diff --git a/daily/us/nasdaq stocks/2/indb.us.txt b/daily/us/nasdaq stocks/2/indb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db139f4ba52d6d8c0c2f3874bf1c2d0441ceeef6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/indb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDB.US,D,20050225,000000,21.7711,22.3998,21.622,22.3574,46496.602218153,0
+INDB.US,D,20050228,000000,22.014,22.3209,21.6378,22.1067,56418.768030525,0
+INDB.US,D,20050301,000000,22.2903,22.6644,21.9666,22.6644,48305.974092862,0
+INDB.US,D,20050302,000000,22.234,22.6644,22.234,22.614,57499.730959032,0
+INDB.US,D,20050303,000000,22.6644,22.6644,21.9438,22.3644,50231.850875517,0
+INDB.US,D,20050304,000000,22.6862,22.85,22.156,22.6358,41499.04821035,0
+INDB.US,D,20050307,000000,22.843,23.226,22.471,22.6269,46150.126752784,0
+INDB.US,D,20050308,000000,22.4788,22.843,22.4788,22.7236,45050.928273468,0
+INDB.US,D,20050309,000000,22.471,22.7168,22.2903,22.464,49221.803977933,0
+INDB.US,D,20050310,000000,22.1067,22.8352,22.1067,22.385,71476.267567923,0
+INDB.US,D,20050311,000000,22.385,22.5884,22.1156,22.3998,32202.969642419,0
+INDB.US,D,20050314,000000,22.1225,22.7168,22.1225,22.7168,56632.529209452,0
+INDB.US,D,20050315,000000,22.6269,22.85,22.3712,22.4936,71318.226127579,0
+INDB.US,D,20050316,000000,22.313,22.7,22.313,22.5144,43784.570578403,0
+INDB.US,D,20050317,000000,22.5884,22.776,22.2498,22.7168,48171.233634107,0
+INDB.US,D,20050318,000000,22.619,22.8144,22.1156,22.5016,130864.39112184,0
+INDB.US,D,20050321,000000,22.692,22.692,21.549,22.0632,59239.199888973,0
+INDB.US,D,20050322,000000,22.3209,22.3209,21.1976,21.2983,19678.18549515,0
+INDB.US,D,20050323,000000,21.168,21.704,21.168,21.4404,34932.223746822,0
+INDB.US,D,20050324,000000,21.7622,22.1866,21.241,21.78,29199.169189725,0
+INDB.US,D,20050328,000000,21.7474,22.2972,21.473,21.631,99343.228462439,0
+INDB.US,D,20050329,000000,21.315,21.9922,21.1266,21.3062,140930.41516837,0
+INDB.US,D,20050330,000000,21.1739,22.0781,21.1739,21.8767,87851.792194344,0
+INDB.US,D,20050331,000000,21.9922,21.9922,21.2124,21.7247,69121.855341258,0
+INDB.US,D,20050401,000000,21.8906,21.9508,21.012,21.1266,81553.43556217,0
+INDB.US,D,20050404,000000,21.1433,21.6546,21.087,21.5105,41014.793027757,0
+INDB.US,D,20050405,000000,21.7247,21.8767,21.5273,21.8718,51069.673126571,0
+INDB.US,D,20050406,000000,21.8974,22.156,21.858,21.9666,24269.491954377,0
+INDB.US,D,20050407,000000,22.1866,22.2824,21.6458,22.1156,26644.165904162,0
+INDB.US,D,20050408,000000,21.8906,22.2568,21.3456,21.5105,74017.087647301,0
+INDB.US,D,20050411,000000,21.3456,21.7188,21.1098,21.1344,68656.84879563,0
+INDB.US,D,20050412,000000,21.1018,21.8718,20.8462,21.8194,39436.404796629,0
+INDB.US,D,20050413,000000,21.5904,21.7544,21.1433,21.1532,14319.972815793,0
+INDB.US,D,20050414,000000,21.4404,21.6922,20.6152,20.6824,60641.311128948,0
+INDB.US,D,20050415,000000,20.8284,21.698,20.1188,20.1188,70222.066906731,0
+INDB.US,D,20050418,000000,20.5806,20.705,20.1977,20.2954,40821.293571951,0
+INDB.US,D,20050419,000000,20.2312,20.629,20.0398,20.2826,66913.327521065,0
+INDB.US,D,20050420,000000,20.2144,20.2312,19.5867,19.7506,43106.815940004,0
+INDB.US,D,20050421,000000,20.168,20.705,20.0634,20.636,54400.700407669,0
+INDB.US,D,20050422,000000,20.5806,20.7238,20.2392,20.2392,39861.900982169,0
+INDB.US,D,20050425,000000,20.4178,20.6824,20.3102,20.6754,18309.506098325,0
+INDB.US,D,20050426,000000,20.3882,20.6686,20.026,20.1513,55339.83127433,0
+INDB.US,D,20050427,000000,20.2056,20.6902,19.7712,20.4682,45442.992615859,0
+INDB.US,D,20050428,000000,20.326,20.6438,20.0032,20.1838,45009.391741069,0
+INDB.US,D,20050429,000000,20.403,20.5886,19.9687,20.558,26425.339294455,0
+INDB.US,D,20050502,000000,20.715,20.9528,20.4178,20.7465,25683.760228225,0
+INDB.US,D,20050503,000000,20.4109,20.6824,20.1188,20.1316,30330.786426035,0
+INDB.US,D,20050504,000000,20.3882,21.0544,20.3882,20.9775,54217.331813424,0
+INDB.US,D,20050505,000000,20.8522,21.0544,20.4602,20.4602,50515.514999211,0
+INDB.US,D,20050506,000000,20.857,20.8966,19.9854,20.0328,28961.093943053,0
+INDB.US,D,20050509,000000,19.8907,20.0398,19.8907,19.943,43987.187809613,0
+INDB.US,D,20050510,000000,19.8186,20.0398,19.4623,19.5008,26265.271681799,0
+INDB.US,D,20050511,000000,19.5482,20.3172,19.328,20.2224,33548.348057656,0
+INDB.US,D,20050512,000000,20.2224,20.4988,19.6518,19.6518,19437.07099001,0
+INDB.US,D,20050513,000000,19.5176,19.796,18.7684,18.9628,37466.965309264,0
+INDB.US,D,20050516,000000,18.873,19.868,18.873,19.868,30440.199730889,0
+INDB.US,D,20050517,000000,19.6282,20.3526,19.564,20.3024,29146.48870961,0
+INDB.US,D,20050518,000000,20.3398,20.9696,20.3398,20.932,37570.300097181,0
+INDB.US,D,20050519,000000,20.9696,20.9775,20.8058,20.9034,14925.798337112,0
+INDB.US,D,20050520,000000,21.012,21.018,20.7317,20.857,17215.373049789,0
+INDB.US,D,20050523,000000,20.9775,20.9775,20.8383,20.8718,10158.214886732,0
+INDB.US,D,20050524,000000,20.636,20.938,20.558,20.791,21499.714403731,0
+INDB.US,D,20050525,000000,20.4918,20.629,20.2312,20.2954,55220.287107916,0
+INDB.US,D,20050526,000000,20.3793,20.629,20.25,20.629,14447.621671455,0
+INDB.US,D,20050527,000000,20.2826,21.0664,20.2826,20.9104,30876.839864147,0
+INDB.US,D,20050531,000000,21.1532,21.1532,20.6498,20.9252,65502.098505685,0
+INDB.US,D,20050601,000000,21.0268,21.3546,20.9696,21.3456,48683.85522907,0
+INDB.US,D,20050602,000000,21.018,21.3388,20.4474,21.3388,80080.40829127,0
+INDB.US,D,20050603,000000,21.1266,21.3546,21.0544,21.0544,40655.147442359,0
+INDB.US,D,20050606,000000,20.9775,21.7247,20.8718,21.6378,64323.879306197,0
+INDB.US,D,20050607,000000,21.7247,21.9764,21.2677,21.5974,42561.775588048,0
+INDB.US,D,20050608,000000,21.5974,21.7622,21.4178,21.6062,149457.56134385,0
+INDB.US,D,20050609,000000,21.6378,22.0426,21.0032,21.9054,30431.081955484,0
+INDB.US,D,20050610,000000,22.0366,22.0366,21.7247,21.8106,21806.679509015,0
+INDB.US,D,20050613,000000,22.0574,22.0574,21.0476,21.5105,26817.403636848,0
+INDB.US,D,20050614,000000,21.5273,21.9112,21.3456,21.8974,32881.737366974,0
+INDB.US,D,20050615,000000,21.9922,21.9922,21.5628,21.9112,48662.580419792,0
+INDB.US,D,20050616,000000,21.9982,21.9982,21.698,21.9586,33244.42221084,0
+INDB.US,D,20050617,000000,22.1067,22.1067,21.6714,21.9182,89783.747493934,0
+INDB.US,D,20050620,000000,21.8342,21.927,21.398,21.7395,17807.015364922,0
+INDB.US,D,20050621,000000,21.7711,21.7711,21.2746,21.2914,10410.473339588,0
+INDB.US,D,20050622,000000,21.5628,21.8194,21.094,21.2983,17651.000096891,0
+INDB.US,D,20050623,000000,21.0348,21.3456,20.3526,20.3526,29329.857303856,0
+INDB.US,D,20050624,000000,20.2579,20.4178,20.0634,20.3616,270588.22067834,0
+INDB.US,D,20050627,000000,20.3339,20.558,20.1394,20.3714,37755.694863738,0
+INDB.US,D,20050628,000000,20.5343,21.5105,20.5116,21.5046,70458.11598109,0
+INDB.US,D,20050629,000000,21.3388,21.622,21.0348,21.6142,16699.712196358,0
+INDB.US,D,20050630,000000,21.6626,21.7395,21.0268,21.1344,26358.475608156,0
+INDB.US,D,20050701,000000,21.2914,21.2914,20.8058,21.1266,26070.759139837,0
+INDB.US,D,20050705,000000,21.2342,21.8718,21.162,21.8718,32788.533440617,0
+INDB.US,D,20050706,000000,21.8422,21.9112,21.5974,21.5974,21794.522475143,0
+INDB.US,D,20050707,000000,21.4345,21.858,21.3308,21.858,35899.721025851,0
+INDB.US,D,20050708,000000,21.9112,22.1482,21.7188,22.1482,81593.959008412,0
+INDB.US,D,20050711,000000,22.2133,23.2182,22.2133,23.0997,50982.547717151,0
+INDB.US,D,20050712,000000,22.9882,23.0592,22.8224,23.0079,83541.110600343,0
+INDB.US,D,20050713,000000,23.0079,23.0079,22.5805,22.6644,20418.751475224,0
+INDB.US,D,20050714,000000,22.92,23.6022,22.6052,22.8282,46159.244528187,0
+INDB.US,D,20050715,000000,22.471,22.6575,21.935,22.241,41539.571656592,0
+INDB.US,D,20050718,000000,22.1956,22.2064,21.4178,21.4178,28101.996882721,0
+INDB.US,D,20050719,000000,21.5727,22.164,21.4178,22.1067,54091.709130074,0
+INDB.US,D,20050720,000000,21.8767,22.4472,21.8639,22.3436,52456.588074206,0
+INDB.US,D,20050721,000000,22.3644,22.4868,21.6142,21.6783,93213.04413217,0
+INDB.US,D,20050722,000000,21.7247,22.0988,21.5816,22.0988,62122.443089096,0
+INDB.US,D,20050725,000000,22.0988,22.4788,21.6062,21.6546,32743.957649751,0
+INDB.US,D,20050726,000000,21.8027,22.4295,21.5678,21.698,67984.159588012,0
+INDB.US,D,20050727,000000,21.7711,22.0494,21.5431,21.7109,76335.028772347,0
+INDB.US,D,20050728,000000,21.7395,22.7236,21.7395,22.7168,47851.098408795,0
+INDB.US,D,20050729,000000,22.542,22.9546,22.4788,22.7464,79723.80196434,0
+INDB.US,D,20050801,000000,22.7928,23.152,22.692,23.1442,76029.07675322,0
+INDB.US,D,20050802,000000,22.9793,23.6248,22.776,23.6248,28252.946719972,0
+INDB.US,D,20050803,000000,23.1668,23.766,23.1668,23.535,102842.42804545,0
+INDB.US,D,20050804,000000,23.5262,23.6466,22.3515,22.4206,90559.77148947,0
+INDB.US,D,20050805,000000,22.385,22.6575,22.1304,22.4472,141742.91026552,0
+INDB.US,D,20050808,000000,22.5341,22.8066,22.5341,22.6644,63655.242443203,0
+INDB.US,D,20050809,000000,22.6644,22.85,22.6437,22.776,70099.483481848,0
+INDB.US,D,20050810,000000,22.6269,23.1442,22.6269,22.769,131960.55034268,0
+INDB.US,D,20050811,000000,22.7316,23.0672,22.6644,22.8816,34293.979468509,0
+INDB.US,D,20050812,000000,22.776,23.0079,22.4146,22.85,60873.307858685,0
+INDB.US,D,20050815,000000,22.8224,23.076,22.549,22.9398,54931.55755344,0
+INDB.US,D,20050816,000000,22.85,22.85,22.5638,22.8066,107060.91879925,0
+INDB.US,D,20050817,000000,22.6644,22.8352,22.6644,22.6714,51406.01773038,0
+INDB.US,D,20050818,000000,22.6644,22.6644,22.3298,22.4384,37225.850804124,0
+INDB.US,D,20050819,000000,22.4384,22.7602,22.3644,22.3644,84231.022272615,0
+INDB.US,D,20050822,000000,22.4295,22.843,22.3644,22.7,56370.139895034,0
+INDB.US,D,20050823,000000,22.7088,22.8352,22.5884,22.6782,29330.870390012,0
+INDB.US,D,20050824,000000,22.5884,22.85,22.392,22.7464,30187.941278031,0
+INDB.US,D,20050825,000000,22.4788,22.8578,22.4788,22.6486,31185.831141743,0
+INDB.US,D,20050826,000000,22.7,22.7236,22.5144,22.5884,132553.20574398,0
+INDB.US,D,20050829,000000,22.4788,23.0296,22.3712,22.9042,37867.134340904,0
+INDB.US,D,20050830,000000,22.9635,22.9635,22.1708,22.464,38046.450590526,0
+INDB.US,D,20050831,000000,22.385,22.9882,22.0366,22.9882,48464.015533206,0
+INDB.US,D,20050901,000000,22.6862,23.5262,22.6862,23.2566,35533.996923517,0
+INDB.US,D,20050902,000000,23.0849,23.535,22.7168,22.92,34068.06125571,0
+INDB.US,D,20050906,000000,23.0849,23.226,22.769,23.226,35094.317531791,0
+INDB.US,D,20050907,000000,22.927,23.226,22.692,23.2182,45471.359028229,0
+INDB.US,D,20050908,000000,23.1224,23.226,22.7986,23.226,25325.127728983,0
+INDB.US,D,20050909,000000,23.309,23.309,22.9398,23.226,20816.894334552,0
+INDB.US,D,20050912,000000,23.1056,23.5182,22.6269,23.4126,57790.486685819,0
+INDB.US,D,20050913,000000,23.2636,23.5686,23.0376,23.234,43855.486609327,0
+INDB.US,D,20050914,000000,23.3316,23.4432,22.0574,22.392,83454.998277079,0
+INDB.US,D,20050915,000000,22.2903,22.4472,22.0781,22.4146,59387.110467756,0
+INDB.US,D,20050916,000000,22.5884,23.2784,22.4078,23.2784,114295.36703961,0
+INDB.US,D,20050919,000000,23.2182,23.2182,22.549,22.692,15882.151668425,0
+INDB.US,D,20050920,000000,22.7316,23.1668,21.9982,22.0494,37348.434229005,0
+INDB.US,D,20050921,000000,21.9982,21.9982,21.3694,21.5628,37537.881340188,0
+INDB.US,D,20050922,000000,21.549,22.1708,21.162,22.005,32056.072149791,0
+INDB.US,D,20050923,000000,22.164,22.542,21.8767,22.542,19650.832168936,0
+INDB.US,D,20050926,000000,22.5884,22.85,22.2646,22.3644,38356.454954278,0
+INDB.US,D,20050927,000000,22.2133,22.8736,22.2133,22.7464,22687.051378624,0
+INDB.US,D,20050928,000000,22.6269,22.7464,21.4868,22.0574,27509.34148143,0
+INDB.US,D,20050929,000000,21.8974,22.8884,21.7247,22.8884,44274.904277932,0
+INDB.US,D,20050930,000000,22.8144,22.8224,22.4295,22.7602,18507.057898754,0
+INDB.US,D,20051003,000000,22.8736,23.002,22.2972,22.2972,33344.717740289,0
+INDB.US,D,20051004,000000,22.5282,22.5282,21.4108,21.4404,37028.299003693,0
+INDB.US,D,20051005,000000,21.392,21.5816,20.6212,20.6212,42720.830114549,0
+INDB.US,D,20051006,000000,20.5974,20.8284,19.8542,20.2895,78358.161825982,0
+INDB.US,D,20051007,000000,20.4396,20.8383,20.2826,20.8383,68525.147595343,0
+INDB.US,D,20051010,000000,20.857,21.1976,20.6212,20.9104,31470.508351593,0
+INDB.US,D,20051011,000000,20.9104,21.1433,20.6074,20.6074,23348.596638526,0
+INDB.US,D,20051012,000000,20.6074,20.6982,20.0862,20.5274,24144.882357183,0
+INDB.US,D,20051013,000000,20.4248,20.5194,19.9598,20.4248,33484.523629824,0
+INDB.US,D,20051014,000000,20.7238,20.7238,20.026,20.4326,43519.142005517,0
+INDB.US,D,20051017,000000,20.4326,20.705,19.9687,20.5432,62808.302416744,0
+INDB.US,D,20051018,000000,20.5274,20.5806,20.2056,20.2144,19786.585713848,0
+INDB.US,D,20051019,000000,20.1188,21.398,20.1188,21.398,56810.832372917,0
+INDB.US,D,20051020,000000,21.2588,21.5194,20.6438,20.9192,15604.566061666,0
+INDB.US,D,20051021,000000,20.5116,21.8836,20.4474,21.8194,30958.899842787,0
+INDB.US,D,20051024,000000,21.8767,22.392,21.8767,22.2903,43278.027500377,0
+INDB.US,D,20051025,000000,22.2222,22.2222,21.5727,21.78,28178.99143058,0
+INDB.US,D,20051026,000000,21.7247,22.1304,21.6626,21.7878,46024.504069433,0
+INDB.US,D,20051027,000000,21.5904,21.8639,21.4484,21.4484,44308.336121081,0
+INDB.US,D,20051028,000000,21.5974,22.0988,21.5727,21.9438,24388.023034635,0
+INDB.US,D,20051031,000000,22.0988,22.6269,22.0288,22.471,43500.906454709,0
+INDB.US,D,20051101,000000,22.2498,22.2498,21.549,21.7188,37458.860620015,0
+INDB.US,D,20051102,000000,21.8767,22.7928,21.8767,22.4788,81917.133492192,0
+INDB.US,D,20051103,000000,22.6269,22.6575,22.3042,22.4562,28000.688267116,0
+INDB.US,D,20051104,000000,22.471,22.471,21.9666,22.2222,13047.536603792,0
+INDB.US,D,20051107,000000,22.3367,22.4788,22.005,22.4295,25120.48432546,0
+INDB.US,D,20051108,000000,22.2568,22.392,21.9982,22.1708,8803.7186960901,0
+INDB.US,D,20051109,000000,22.2262,22.385,21.7188,22.1708,39423.2346766,0
+INDB.US,D,20051110,000000,22.313,22.7532,21.9586,22.6269,24228.968508135,0
+INDB.US,D,20051111,000000,22.5282,22.619,22.5282,22.6052,37774.943500704,0
+INDB.US,D,20051114,000000,22.6269,22.6486,22.3209,22.5084,25486.208427796,0
+INDB.US,D,20051115,000000,22.5213,22.5213,21.2055,21.2055,81875.596959794,0
+INDB.US,D,20051116,000000,21.2124,21.4651,20.9775,21.4651,116074.34632963,0
+INDB.US,D,20051117,000000,21.5431,22.0218,21.5105,21.9182,71322.278472203,0
+INDB.US,D,20051118,000000,22.1402,22.2903,21.8767,22.2133,29005.669733919,0
+INDB.US,D,20051121,000000,22.0574,22.1304,21.8974,22.0988,24825.67625405,0
+INDB.US,D,20051122,000000,22.0988,22.1956,21.8767,22.0938,63542.789879881,0
+INDB.US,D,20051123,000000,22.0494,22.3515,21.9182,22.0288,11292.87138151,0
+INDB.US,D,20051125,000000,22.1866,22.1866,21.9438,22.0781,1612.8331604345,0
+INDB.US,D,20051128,000000,21.9112,21.9982,21.7247,21.9054,116275.95047469,0
+INDB.US,D,20051129,000000,22.1067,22.1956,21.6458,21.8027,11559.313040551,0
+INDB.US,D,20051130,000000,21.8106,22.086,21.4651,21.8974,40879.039482847,0
+INDB.US,D,20051201,000000,22.1708,22.4295,21.9586,22.234,33232.265176968,0
+INDB.US,D,20051202,000000,22.2064,22.2646,21.5904,22.2498,23937.199695192,0
+INDB.US,D,20051205,000000,22.0288,22.2004,21.7711,22.0938,23252.353453701,0
+INDB.US,D,20051206,000000,22.2498,22.4295,22.1156,22.1956,17309.590062301,0
+INDB.US,D,20051207,000000,21.8767,21.9438,21.5105,21.5273,27458.687173628,0
+INDB.US,D,20051208,000000,21.5273,22.014,21.4345,21.704,18376.369784623,0
+INDB.US,D,20051209,000000,21.5904,21.9764,21.5194,21.927,7648.8004781911,0
+INDB.US,D,20051212,000000,21.8422,22.156,21.8274,22.1482,20396.463579791,0
+INDB.US,D,20051213,000000,22.1482,22.2736,21.85,22.2736,15002.792884972,0
+INDB.US,D,20051214,000000,22.4206,22.4206,21.7948,21.7948,24118.542117126,0
+INDB.US,D,20051215,000000,21.9666,21.9982,21.2983,21.6378,31008.541064433,0
+INDB.US,D,20051216,000000,21.5431,21.5628,21.0722,21.0722,137593.30937033,0
+INDB.US,D,20051219,000000,21.087,21.2677,21.087,21.2194,41403.818111681,0
+INDB.US,D,20051220,000000,21.2194,21.479,21.168,21.247,35194.613061239,0
+INDB.US,D,20051221,000000,21.3456,21.4266,21.168,21.3624,35791.320807154,0
+INDB.US,D,20051222,000000,21.2262,21.4404,21.1739,21.4404,30653.960909815,0
+INDB.US,D,20051223,000000,21.5046,21.8422,21.4947,21.7711,16293.464647782,0
+INDB.US,D,20051227,000000,21.7247,22.1798,21.5431,21.6458,58927.169352909,0
+INDB.US,D,20051228,000000,21.8767,21.9853,21.6783,21.8974,18155.517002605,0
+INDB.US,D,20051229,000000,21.7247,22.0781,21.3062,21.3624,61768.876020635,0
+INDB.US,D,20051230,000000,21.315,21.5431,21.162,21.3772,49860.048256245,0
+INDB.US,D,20060103,000000,21.2262,22.0494,21.2262,21.9508,40452.530211148,0
+INDB.US,D,20060104,000000,22.014,22.0938,21.5974,21.85,30782.622851634,0
+INDB.US,D,20060105,000000,21.9112,21.9764,21.4049,21.6458,31780.512715345,0
+INDB.US,D,20060106,000000,21.8342,22.6486,21.8342,22.5726,53965.073360567,0
+INDB.US,D,20060109,000000,22.4788,22.614,22.2903,22.313,26805.246602975,0
+INDB.US,D,20060110,000000,22.2064,22.4788,22.1225,22.4788,42948.77449966,0
+INDB.US,D,20060111,000000,22.3644,22.4384,22.1402,22.2903,34814.70575272,0
+INDB.US,D,20060112,000000,22.2064,22.2568,21.7247,21.8027,20200.937951673,0
+INDB.US,D,20060113,000000,21.6458,22.385,21.6458,22.385,27973.334940902,0
+INDB.US,D,20060117,000000,22.0632,22.385,22.0288,22.2736,68292.137779452,0
+INDB.US,D,20060118,000000,22.1866,22.3998,22.0574,22.2903,30186.928191876,0
+INDB.US,D,20060119,000000,22.3644,22.549,22.0632,22.549,34841.045992778,0
+INDB.US,D,20060120,000000,22.7316,22.7316,22.2736,22.2736,59554.269683505,0
+INDB.US,D,20060123,000000,22.4868,22.5884,21.9586,22.1304,58576.641542915,0
+INDB.US,D,20060124,000000,22.2262,22.3298,22.086,22.3298,63768.708092681,0
+INDB.US,D,20060125,000000,22.3367,22.3367,21.7306,21.9438,51584.320893845,0
+INDB.US,D,20060126,000000,21.8906,22.471,21.8906,22.471,56566.678609308,0
+INDB.US,D,20060127,000000,22.464,22.4788,22.0938,22.4146,68574.788816991,0
+INDB.US,D,20060130,000000,22.3042,22.3998,21.7878,21.9112,29157.632657327,0
+INDB.US,D,20060131,000000,21.8027,22.1304,21.5904,22.0938,68307.334071793,0
+INDB.US,D,20060201,000000,21.9438,22.392,21.85,22.2903,52963.131152232,0
+INDB.US,D,20060202,000000,22.156,22.4295,21.7948,21.9182,75405.015681092,0
+INDB.US,D,20060203,000000,21.7474,22.6269,21.7474,22.5144,50087.992641356,0
+INDB.US,D,20060206,000000,22.392,22.6052,22.1067,22.2064,56955.703693232,0
+INDB.US,D,20060207,000000,22.2133,22.3209,21.2983,21.3694,94460.153190269,0
+INDB.US,D,20060208,000000,21.555,21.698,21.392,21.6922,42509.095107933,0
+INDB.US,D,20060209,000000,21.549,22.2262,21.5352,21.7247,52948.947946048,0
+INDB.US,D,20060210,000000,21.5431,21.6546,21.3862,21.6546,55496.859628517,0
+INDB.US,D,20060213,000000,21.479,21.6714,21.1018,21.4266,72484.288293194,0
+INDB.US,D,20060214,000000,21.5046,22.3367,21.2528,22.2824,32786.507268305,0
+INDB.US,D,20060215,000000,22.086,22.471,21.9764,22.4206,14942.007715608,0
+INDB.US,D,20060216,000000,22.2498,22.7838,22.1156,22.7316,61631.096303411,0
+INDB.US,D,20060217,000000,22.85,22.85,22.3712,22.7,32658.858412642,0
+INDB.US,D,20060221,000000,22.6575,22.85,22.241,22.5884,42085.625094704,0
+INDB.US,D,20060222,000000,22.6358,23.0997,22.5144,22.9122,24867.212786447,0
+INDB.US,D,20060223,000000,22.7986,23.0296,22.6644,22.8578,32609.217190995,0
+INDB.US,D,20060224,000000,22.6575,23.076,22.4936,23.076,30477.683918662,0
+INDB.US,D,20060227,000000,23.076,23.4521,22.9724,23.3761,24782.113549339,0
+INDB.US,D,20060228,000000,23.1442,23.1668,22.4868,22.7,30567.848586551,0
+INDB.US,D,20060301,000000,22.8578,23.2182,22.5016,23.1796,33224.160487719,0
+INDB.US,D,20060302,000000,22.8658,23.1442,22.769,23.002,32348.85404889,0
+INDB.US,D,20060303,000000,22.8816,23.4126,22.7384,23.0918,33666.879137913,0
+INDB.US,D,20060306,000000,23.0376,23.0376,22.464,22.5213,32616.308794088,0
+INDB.US,D,20060307,000000,22.4562,22.6052,22.0574,22.0632,21591.905243932,0
+INDB.US,D,20060308,000000,22.0574,22.3574,21.9586,22.1866,19746.062267606,0
+INDB.US,D,20060309,000000,22.1225,22.3574,22.0494,22.0781,29778.654470986,0
+INDB.US,D,20060310,000000,22.086,22.3998,21.9982,22.3298,18147.412313356,0
+INDB.US,D,20060313,000000,22.3436,22.5144,22.1956,22.2903,16096.925933507,0
+INDB.US,D,20060314,000000,22.3436,22.85,22.2222,22.843,33774.266270455,0
+INDB.US,D,20060315,000000,22.843,22.9319,22.4146,22.92,18900.135327302,0
+INDB.US,D,20060316,000000,23.0296,23.2014,22.7168,22.7986,30987.266255157,0
+INDB.US,D,20060317,000000,22.9122,23.4521,22.7088,23.1944,552214.01502687,0
+INDB.US,D,20060320,000000,23.1944,23.5932,23.0376,23.4363,111224.70290061,0
+INDB.US,D,20060321,000000,23.3426,23.5626,23.1442,23.226,85552.086620105,0
+INDB.US,D,20060322,000000,23.2092,23.5932,23.2092,23.5932,65394.711373143,0
+INDB.US,D,20060323,000000,23.4521,23.6022,23.3672,23.4126,35705.208483889,0
+INDB.US,D,20060324,000000,23.5262,23.7946,23.4521,23.7877,33651.682845573,0
+INDB.US,D,20060327,000000,23.6308,23.8558,23.5686,23.6663,38469.920603755,0
+INDB.US,D,20060328,000000,23.5478,23.9752,23.4363,23.4936,20554.505020135,0
+INDB.US,D,20060329,000000,23.541,24.223,23.541,24.223,45582.798505394,0
+INDB.US,D,20060330,000000,23.7877,23.8776,23.459,23.7354,73359.594732023,0
+INDB.US,D,20060331,000000,23.8914,24.1026,23.4521,24.0868,30525.298967997,0
+INDB.US,D,20060403,000000,24.2062,24.2062,23.4521,23.6308,32338.72318733,0
+INDB.US,D,20060404,000000,23.4866,23.9388,23.4866,23.6663,26103.177896831,0
+INDB.US,D,20060405,000000,23.6801,23.8637,23.3761,23.848,19511.026279402,0
+INDB.US,D,20060406,000000,23.6584,23.997,23.5478,23.8084,22724.535566398,0
+INDB.US,D,20060407,000000,24.0424,24.1974,22.9319,22.9882,47012.263071584,0
+INDB.US,D,20060410,000000,22.8884,23.3928,22.85,22.8954,58754.94470638,0
+INDB.US,D,20060411,000000,22.85,22.9951,22.85,22.8816,32728.761357409,0
+INDB.US,D,20060412,000000,22.7384,22.9951,22.5884,22.9793,169267.44803929,0
+INDB.US,D,20060413,000000,23.7877,23.916,23.5182,23.6248,61619.952355694,0
+INDB.US,D,20060417,000000,23.8242,23.848,23.4126,23.7423,41835.392814159,0
+INDB.US,D,20060418,000000,23.689,24.7086,23.5764,24.7086,113169.82832023,0
+INDB.US,D,20060419,000000,24.5872,24.7166,24.3404,24.5398,49597.658941828,0
+INDB.US,D,20060420,000000,24.6474,24.6474,24.1105,24.3316,28067.551953416,0
+INDB.US,D,20060421,000000,24.6474,24.6574,23.8302,23.9752,90481.763855455,0
+INDB.US,D,20060424,000000,23.8637,23.8637,23.61,23.61,40891.196516719,0
+INDB.US,D,20060425,000000,23.7275,23.7877,23.226,23.3238,53595.296913609,0
+INDB.US,D,20060426,000000,23.3366,23.8914,23.3366,23.7423,36530.873701072,0
+INDB.US,D,20060427,000000,23.4995,24.5556,23.2092,23.3514,178840.09912782,0
+INDB.US,D,20060428,000000,23.152,23.8637,22.776,23.839,35295.921676845,0
+INDB.US,D,20060501,000000,23.8776,24.073,23.7196,23.7946,45245.44081543,0
+INDB.US,D,20060502,000000,23.8558,24.4599,23.7275,24.4599,44720.662186595,0
+INDB.US,D,20060503,000000,24.2526,24.4688,24.0128,24.2467,81546.343959078,0
+INDB.US,D,20060504,000000,24.3098,24.3484,24.0424,24.0483,130285.91892673,0
+INDB.US,D,20060505,000000,24.2467,24.3404,24.0345,24.0345,42353.079839901,0
+INDB.US,D,20060508,000000,24.1746,24.1746,23.839,23.9674,38334.167058843,0
+INDB.US,D,20060509,000000,23.8242,24.0048,23.7581,23.8025,37085.031828432,0
+INDB.US,D,20060510,000000,23.7818,23.916,23.1944,23.309,28458.603209651,0
+INDB.US,D,20060511,000000,23.16,23.2488,22.7986,22.9477,61820.543414593,0
+INDB.US,D,20060512,000000,22.776,22.9398,22.614,22.7986,58324.383090058,0
+INDB.US,D,20060515,000000,22.5726,23.0918,22.5726,22.9546,44889.847574655,0
+INDB.US,D,20060516,000000,23.0079,23.2092,22.9793,23.002,16778.73291653,0
+INDB.US,D,20060517,000000,22.7316,23.226,22.5805,23.1846,45658.779967099,0
+INDB.US,D,20060518,000000,23.302,23.541,23.16,23.2784,104006.46403874,0
+INDB.US,D,20060519,000000,23.0918,23.5686,23.076,23.5084,80461.328685946,0
+INDB.US,D,20060522,000000,23.302,23.7877,22.8736,23.4048,108858.13364008,0
+INDB.US,D,20060523,000000,23.5626,23.8776,23.3968,23.5084,47490.439737241,0
+INDB.US,D,20060524,000000,23.3316,24.0572,23.0138,23.9466,72629.15961351,0
+INDB.US,D,20060525,000000,24.1262,24.303,23.9536,24.1668,35046.702482456,0
+INDB.US,D,20060526,000000,24.2832,24.303,23.7818,23.923,56274.909796365,0
+INDB.US,D,20060530,000000,23.7946,24.149,23.3159,23.3366,36324.204125238,0
+INDB.US,D,20060531,000000,23.1796,23.9752,23.1796,23.848,57651.69388244,0
+INDB.US,D,20060601,000000,23.848,24.6258,23.848,24.6258,72262.422425019,0
+INDB.US,D,20060602,000000,24.6474,24.7234,24.3562,24.4688,53535.524830401,0
+INDB.US,D,20060605,000000,24.3484,24.4332,23.4432,23.4521,77574.033141198,0
+INDB.US,D,20060606,000000,23.4432,23.8844,23.234,23.6248,52293.481203082,0
+INDB.US,D,20060607,000000,23.7423,24.4747,23.7196,23.8844,53089.766921738,0
+INDB.US,D,20060608,000000,23.7581,24.4688,23.3928,24.2832,80982.054970156,0
+INDB.US,D,20060609,000000,24.3968,24.4974,23.8084,24.0789,23226.013213643,0
+INDB.US,D,20060612,000000,23.7423,24.2694,23.6584,23.8084,30660.039426752,0
+INDB.US,D,20060613,000000,23.7877,24.4599,23.5764,23.6732,73896.53039473,0
+INDB.US,D,20060614,000000,23.7423,23.9594,23.459,23.8302,97254.24480866,0
+INDB.US,D,20060615,000000,24.0947,24.7038,24.0424,24.7038,39705.885714139,0
+INDB.US,D,20060616,000000,24.5872,24.7166,23.6376,23.6801,296531.33096252,0
+INDB.US,D,20060619,000000,23.8025,23.8637,23.2862,23.3426,57217.079921493,0
+INDB.US,D,20060620,000000,23.3316,23.5626,22.8144,22.843,93360.954710954,0
+INDB.US,D,20060621,000000,22.769,23.4866,22.769,23.0849,41324.797391508,0
+INDB.US,D,20060622,000000,22.7168,23.0444,22.2903,22.776,41112.049298738,0
+INDB.US,D,20060623,000000,22.7088,22.7236,22.4146,22.6052,31526.228090176,0
+INDB.US,D,20060626,000000,22.7464,23.234,22.7,23.152,71591.759389713,0
+INDB.US,D,20060627,000000,23.1294,23.2488,22.3998,22.471,68471.454029073,0
+INDB.US,D,20060628,000000,22.4384,22.5638,22.2498,22.4078,50962.28599403,0
+INDB.US,D,20060629,000000,22.5213,23.916,22.5144,23.8558,91555.635180869,0
+INDB.US,D,20060630,000000,23.7522,24.3237,23.4363,24.3237,183173.06861725,0
+INDB.US,D,20060703,000000,23.916,24.2062,23.8084,24.2062,26000.85619507,0
+INDB.US,D,20060705,000000,23.916,24.2398,23.6248,24.2062,41505.126727287,0
+INDB.US,D,20060706,000000,24.1184,24.1549,23.6022,23.7818,60784.156276952,0
+INDB.US,D,20060707,000000,23.6663,24.3404,23.3761,23.5854,69408.558723421,0
+INDB.US,D,20060710,000000,23.5084,24.0286,23.2862,23.9822,42905.21179495,0
+INDB.US,D,20060711,000000,23.8844,24.4136,23.6022,24.3968,84758.840159917,0
+INDB.US,D,20060712,000000,24.2615,24.3237,23.6022,23.61,111891.3135913,0
+INDB.US,D,20060713,000000,23.6022,23.7522,23.309,23.4817,64706.825873185,0
+INDB.US,D,20060714,000000,23.4284,23.7354,23.1738,23.6663,44427.880287495,0
+INDB.US,D,20060717,000000,23.4866,23.9822,23.3672,23.5548,138488.87753228,0
+INDB.US,D,20060718,000000,23.9536,24.0048,23.4363,24.0048,60862.163910968,0
+INDB.US,D,20060719,000000,23.9752,25.4194,23.8164,24.7985,99925.753002169,0
+INDB.US,D,20060720,000000,24.6396,24.7166,24.0868,24.3237,48427.544431588,0
+INDB.US,D,20060721,000000,24.1668,24.4204,24.1549,24.2309,177168.50697034,0
+INDB.US,D,20060724,000000,24.2615,25.3473,24.2615,25.3473,77804.003698622,0
+INDB.US,D,20060725,000000,25.3621,25.4352,24.9505,25.142,58270.689523787,0
+INDB.US,D,20060726,000000,24.9604,25.2703,24.5744,24.9722,54494.917420183,0
+INDB.US,D,20060727,000000,25.1656,25.2703,24.68,24.7234,41662.155081474,0
+INDB.US,D,20060728,000000,24.9772,25.6622,24.9772,25.5132,49955.278354914,0
+INDB.US,D,20060731,000000,25.1222,25.4835,24.7985,25.4046,73944.145444064,0
+INDB.US,D,20060801,000000,25.3246,25.3246,24.7314,24.754,20783.462491403,0
+INDB.US,D,20060802,000000,24.984,25.292,24.9189,25.0394,18491.861606414,0
+INDB.US,D,20060803,000000,24.9366,25.6474,24.6336,25.4904,71398.259933906,0
+INDB.US,D,20060804,000000,25.6977,25.8872,24.7916,25.218,40773.678522617,0
+INDB.US,D,20060807,000000,25.0068,25.292,24.911,25.2634,24371.813656139,0
+INDB.US,D,20060808,000000,25.3315,25.3315,24.3237,24.4204,47329.359038428,0
+INDB.US,D,20060809,000000,24.7452,24.911,23.8844,23.9308,53062.413595525,0
+INDB.US,D,20060810,000000,23.8637,24.531,23.541,24.4274,36162.110340269,0
+INDB.US,D,20060811,000000,24.2309,24.4974,23.8844,24.0286,21977.891069388,0
+INDB.US,D,20060814,000000,23.9752,24.7373,23.9388,24.1618,26396.972882086,0
+INDB.US,D,20060815,000000,24.6336,25.1736,24.3316,25.07,30490.854038691,0
+INDB.US,D,20060816,000000,25.1272,25.8014,24.8873,25.6552,44995.208534884,0
+INDB.US,D,20060817,000000,25.4835,25.7638,25.1222,25.1972,29185.999069697,0
+INDB.US,D,20060818,000000,25.3315,25.3621,25.0877,25.1972,32019.601048173,0
+INDB.US,D,20060821,000000,24.9426,25.1736,24.7778,24.8439,18490.848520257,0
+INDB.US,D,20060822,000000,24.6958,25.0788,24.6129,25.0788,39578.236858476,0
+INDB.US,D,20060823,000000,25.135,25.292,24.5872,24.6722,22978.820191567,0
+INDB.US,D,20060824,000000,24.8754,24.9772,24.6258,24.9772,40617.663254585,0
+INDB.US,D,20060825,000000,24.7373,25.2032,24.7373,24.9426,22134.919423576,0
+INDB.US,D,20060828,000000,25.1222,25.1222,24.9022,25.0788,23877.427611985,0
+INDB.US,D,20060829,000000,25.0986,25.8478,25.0146,25.7638,66721.854237571,0
+INDB.US,D,20060830,000000,25.5132,26.1113,25.292,25.9168,22166.325094413,0
+INDB.US,D,20060831,000000,26.1192,26.1696,25.5486,25.5852,182917.77090593,0
+INDB.US,D,20060901,000000,25.833,25.9909,25.749,25.8014,19805.834350813,0
+INDB.US,D,20060905,000000,25.9998,25.9998,25.5694,25.7431,26810.312033755,0
+INDB.US,D,20060906,000000,25.5694,25.7431,25.0522,25.0986,32608.20410484,0
+INDB.US,D,20060907,000000,24.9663,25.0304,24.4886,24.4886,43489.762506991,0
+INDB.US,D,20060908,000000,24.4392,24.6396,24.2398,24.603,34610.062349198,0
+INDB.US,D,20060911,000000,24.5398,24.7086,24.1816,24.5132,18934.580256608,0
+INDB.US,D,20060912,000000,24.68,25.5132,24.68,25.4746,52936.790912175,0
+INDB.US,D,20060913,000000,25.4746,25.4746,25.1874,25.4746,48173.259806419,0
+INDB.US,D,20060914,000000,25.2782,25.4746,25.1588,25.4746,30910.271707297,0
+INDB.US,D,20060915,000000,25.5773,25.6977,25.0986,25.6385,135438.47511641,0
+INDB.US,D,20060918,000000,25.442,25.6552,25.2506,25.5398,50948.102787845,0
+INDB.US,D,20060919,000000,25.4746,25.4746,24.5132,24.7234,72889.522755615,0
+INDB.US,D,20060920,000000,24.9988,25.5132,24.8606,25.5132,40121.25103812,0
+INDB.US,D,20060921,000000,25.5486,25.7372,25.0068,25.2436,25199.505045632,0
+INDB.US,D,20060922,000000,25.0394,25.1805,24.4886,24.68,39631.930424746,0
+INDB.US,D,20060925,000000,24.7038,25.376,24.5398,25.3157,57742.871636485,0
+INDB.US,D,20060926,000000,24.8606,25.0877,24.754,24.8932,25209.635907193,0
+INDB.US,D,20060927,000000,24.7314,25.1144,24.6722,25.0986,21708.410151878,0
+INDB.US,D,20060928,000000,25.2851,25.2851,24.5221,24.984,39767.683969657,0
+INDB.US,D,20060929,000000,24.8873,24.9988,24.3316,24.3652,36979.670868203,0
+INDB.US,D,20061002,000000,24.4136,24.4136,23.6732,23.6732,40412.006764906,0
+INDB.US,D,20061003,000000,23.848,24.3168,23.6022,24.0345,51546.836706072,0
+INDB.US,D,20061004,000000,23.9466,24.6574,23.916,24.6474,52975.288186105,0
+INDB.US,D,20061005,000000,24.4806,25.07,24.4136,25.07,41348.098373098,0
+INDB.US,D,20061006,000000,25.0877,25.6552,24.7452,25.451,71476.267567923,0
+INDB.US,D,20061009,000000,25.6217,25.6217,24.8212,25.3621,55246.627347973,0
+INDB.US,D,20061010,000000,25.442,25.442,24.7708,25.2268,26441.548672952,0
+INDB.US,D,20061011,000000,25.0304,25.3562,24.5814,24.6958,38809.304466032,0
+INDB.US,D,20061012,000000,24.911,25.3908,24.531,25.3908,128625.47071696,0
+INDB.US,D,20061013,000000,25.5062,25.6217,25.1656,25.5486,34485.452752003,0
+INDB.US,D,20061016,000000,25.5852,25.825,25.3157,25.7806,29649.992529168,0
+INDB.US,D,20061017,000000,25.518,25.9909,25.2851,25.7728,26872.110289274,0
+INDB.US,D,20061018,000000,25.8794,25.8794,25.07,25.1874,42343.962064497,0
+INDB.US,D,20061019,000000,25.0522,25.526,25.0522,25.3058,35896.681767384,0
+INDB.US,D,20061020,000000,25.8478,25.8478,24.9366,24.9426,27615.715527816,0
+INDB.US,D,20061023,000000,24.9288,24.9288,24.2151,24.6958,88132.41705957,0
+INDB.US,D,20061024,000000,24.5398,25.0146,24.5398,25.0068,29595.285876742,0
+INDB.US,D,20061025,000000,25.0146,25.1656,24.6722,25.1656,25098.196430027,0
+INDB.US,D,20061026,000000,25.1805,25.7372,24.9366,25.7066,30973.083048972,0
+INDB.US,D,20061027,000000,25.526,25.7066,24.991,25.3058,32265.780984094,0
+INDB.US,D,20061030,000000,25.142,25.6148,24.911,25.218,30207.189914997,0
+INDB.US,D,20061031,000000,25.0986,25.2358,24.7916,25.0946,27397.902004265,0
+INDB.US,D,20061101,000000,25.2782,25.2851,24.297,24.3562,44455.233613709,0
+INDB.US,D,20061102,000000,24.3484,24.8932,23.9752,24.4886,52842.573899662,0
+INDB.US,D,20061103,000000,24.6258,25.0304,24.5132,24.7778,32799.677388333,0
+INDB.US,D,20061106,000000,24.8142,25.6306,24.7708,25.5062,45776.297961201,0
+INDB.US,D,20061107,000000,25.5328,26.1034,25.3246,25.4904,72175.297015599,0
+INDB.US,D,20061108,000000,25.3394,26.1912,25.3394,25.8872,36773.001292368,0
+INDB.US,D,20061109,000000,25.8794,25.8794,25.0068,25.369,28785.830038056,0
+INDB.US,D,20061110,000000,25.2634,25.8478,25.2634,25.7954,30287.223721324,0
+INDB.US,D,20061113,000000,25.4746,25.8102,25.376,25.7638,81932.329784533,0
+INDB.US,D,20061114,000000,25.7066,25.7954,25.4746,25.7728,88563.991762048,0
+INDB.US,D,20061115,000000,25.7431,26.598,25.6,26.4104,120394.14569904,0
+INDB.US,D,20061116,000000,26.5378,26.598,26.206,26.59,22068.055737277,0
+INDB.US,D,20061117,000000,26.59,26.7332,26.3867,26.5762,26880.214978523,0
+INDB.US,D,20061120,000000,26.3058,26.8605,26.3058,26.7332,27413.098296606,0
+INDB.US,D,20061121,000000,26.6492,26.7845,26.3946,26.598,23934.160436724,0
+INDB.US,D,20061122,000000,26.5506,26.5506,25.9435,25.9662,19571.811448765,0
+INDB.US,D,20061124,000000,25.902,26.0708,25.8655,25.9356,5781.6826925876,0
+INDB.US,D,20061127,000000,25.7954,25.8408,24.763,24.763,53511.210762656,0
+INDB.US,D,20061128,000000,24.8804,25.8014,24.7234,25.7728,63493.148658235,0
+INDB.US,D,20061129,000000,25.8566,26.0422,25.451,25.8478,59000.111556144,0
+INDB.US,D,20061130,000000,25.7066,26.1774,25.5132,25.7431,64913.495449019,0
+INDB.US,D,20061201,000000,25.749,26.1113,25.0877,25.4658,52400.868335623,0
+INDB.US,D,20061204,000000,25.6088,26.1774,25.6088,25.9741,53346.07771922,0
+INDB.US,D,20061205,000000,26.0156,26.2218,25.8704,26.0422,23858.17897502,0
+INDB.US,D,20061206,000000,25.8872,26.1478,25.8014,26.0066,25900.56066562,0
+INDB.US,D,20061207,000000,26.0353,26.3136,25.7886,26.1478,47175.369942708,0
+INDB.US,D,20061208,000000,26.133,26.2366,25.4578,25.4578,32134.079783807,0
+INDB.US,D,20061211,000000,25.6898,25.8704,25.4658,25.6385,20843.23457461,0
+INDB.US,D,20061212,000000,25.6977,25.833,25.1272,25.749,30337.878029127,0
+INDB.US,D,20061213,000000,25.8478,26.1478,25.6217,25.8566,40043.243404103,0
+INDB.US,D,20061214,000000,25.8566,26.598,25.8566,26.2218,68383.315533496,0
+INDB.US,D,20061215,000000,26.363,26.598,26.2624,26.4824,161009.78278132,0
+INDB.US,D,20061218,000000,26.5584,26.5584,25.6977,25.9435,56563.63935084,0
+INDB.US,D,20061219,000000,25.7806,26.1192,25.6691,25.9228,92776.403998911,0
+INDB.US,D,20061220,000000,25.8478,26.2524,25.825,26.1192,102234.57635182,0
+INDB.US,D,20061221,000000,26.2218,26.5674,26.1113,26.2524,46266.63166073,0
+INDB.US,D,20061222,000000,26.1696,26.442,26.0708,26.1252,50469.926122188,0
+INDB.US,D,20061226,000000,26.3058,27.057,26.2772,27.05,34493.557441252,0
+INDB.US,D,20061227,000000,27.05,27.6828,26.9928,27.6561,68008.473655757,0
+INDB.US,D,20061228,000000,27.6758,27.813,27.2702,27.2702,39817.325191304,0
+INDB.US,D,20061229,000000,27.1438,27.6097,26.9355,26.9928,109527.78358923,0
+INDB.US,D,20070103,000000,26.8605,27.2336,26.2288,26.977,80714.600224959,0
+INDB.US,D,20070104,000000,26.9858,27.1112,26.3136,26.9454,168282.72829561,0
+INDB.US,D,20070105,000000,26.8822,27.0106,26.2218,26.2978,112397.85666933,0
+INDB.US,D,20070108,000000,26.2218,26.664,26.0066,26.3403,84018.274179844,0
+INDB.US,D,20070109,000000,26.206,26.6325,26.206,26.4035,68335.700484162,0
+INDB.US,D,20070110,000000,26.2524,26.598,26.1557,26.5072,90410.847824531,0
+INDB.US,D,20070111,000000,26.3719,27.0914,26.3344,26.7964,143687.02259898,0
+INDB.US,D,20070112,000000,26.7549,26.9622,26.515,26.7716,40559.91734369,0
+INDB.US,D,20070116,000000,26.9533,26.9928,26.3058,26.3571,63496.187916702,0
+INDB.US,D,20070117,000000,26.2288,26.5841,25.9514,26.1252,40023.994767139,0
+INDB.US,D,20070118,000000,26.1252,26.285,25.749,26.1192,93693.246970139,0
+INDB.US,D,20070119,000000,26.2218,26.291,25.5615,25.5852,282958.00264373,0
+INDB.US,D,20070122,000000,25.135,25.1656,24.1618,24.5814,631805.10270477,0
+INDB.US,D,20070123,000000,24.6129,24.8666,24.2062,24.379,199025.84078715,0
+INDB.US,D,20070124,000000,24.374,24.4392,23.6732,23.9674,235294.32517381,0
+INDB.US,D,20070125,000000,24.3404,24.3404,23.6663,23.8914,119984.85889199,0
+INDB.US,D,20070126,000000,23.8844,24.0947,23.6022,24.0128,149842.53408315,0
+INDB.US,D,20070129,000000,23.8992,24.1816,23.7877,24.0641,84077.033176895,0
+INDB.US,D,20070130,000000,24.0128,24.1894,23.7196,24.1746,58192.681889772,0
+INDB.US,D,20070131,000000,24.0947,24.1618,23.5686,24.0947,84033.470472184,0
+INDB.US,D,20070201,000000,24.1618,24.374,24.0048,24.1974,87716.038649433,0
+INDB.US,D,20070202,000000,24.2832,24.379,24.0483,24.3652,45694.23798256,0
+INDB.US,D,20070205,000000,24.2921,24.2921,24.0128,24.1549,62228.817135482,0
+INDB.US,D,20070206,000000,24.1746,24.3484,24.1618,24.2615,57728.6884303,0
+INDB.US,D,20070207,000000,24.3316,24.5814,24.0789,24.4204,44549.450626222,0
+INDB.US,D,20070208,000000,24.4204,24.7038,24.2151,24.6474,48870.263081783,0
+INDB.US,D,20070209,000000,24.7038,24.7985,24.4056,24.5636,65451.444197882,0
+INDB.US,D,20070212,000000,24.4056,24.8054,24.3968,24.7314,73902.608911666,0
+INDB.US,D,20070213,000000,24.8666,24.911,24.6474,24.911,59738.651363907,0
+INDB.US,D,20070214,000000,24.911,24.9366,24.7234,24.754,67840.301353852,0
+INDB.US,D,20070215,000000,24.7846,24.7916,24.6474,24.7234,47821.718910269,0
+INDB.US,D,20070216,000000,24.7234,24.8291,24.5398,24.8291,47324.293607648,0
+INDB.US,D,20070220,000000,24.7166,25.2268,24.5398,25.2032,60762.881467675,0
+INDB.US,D,20070221,000000,25.07,25.2634,24.8606,25.2634,44405.592392062,0
+INDB.US,D,20070222,000000,25.2703,25.4253,24.7778,25.061,75703.876097126,0
+INDB.US,D,20070223,000000,25.07,25.07,24.7452,24.763,35569.454938979,0
+INDB.US,D,20070226,000000,24.763,24.8932,24.2694,24.6168,62954.186823215,0
+INDB.US,D,20070227,000000,24.4461,24.4599,23.2636,23.5084,101372.44003301,0
+INDB.US,D,20070228,000000,23.4738,23.7877,23.1442,23.309,70082.261017195,0
+INDB.US,D,20070301,000000,23.0672,23.535,22.8352,23.3672,59825.776773327,0
+INDB.US,D,20070302,000000,23.2092,23.2398,22.8144,22.9477,75418.18580112,0
+INDB.US,D,20070305,000000,22.7986,23.152,22.614,22.6437,113283.29396971,0
+INDB.US,D,20070306,000000,22.9042,23.7877,22.6644,23.6308,85984.67440874,0
+INDB.US,D,20070307,000000,23.2636,23.2862,23.0228,23.0592,78469.601303148,0
+INDB.US,D,20070308,000000,23.1944,23.4363,23.1846,23.2014,46350.717811682,0
+INDB.US,D,20070309,000000,23.3159,23.3316,23.0444,23.3316,25978.568299637,0
+INDB.US,D,20070312,000000,23.3426,23.4363,23.0138,23.3366,22188.612989846,0
+INDB.US,D,20070313,000000,23.1668,23.2014,22.542,22.542,97634.15211718,0
+INDB.US,D,20070314,000000,22.4936,23.0849,22.4936,22.9477,48036.493175352,0
+INDB.US,D,20070315,000000,22.9882,23.385,22.9882,23.3316,65467.653576379,0
+INDB.US,D,20070316,000000,23.2952,23.7058,23.226,23.3672,202300.13524351,0
+INDB.US,D,20070319,000000,23.5686,24.1105,23.5686,23.9881,54723.87489145,0
+INDB.US,D,20070320,000000,24.0789,24.3652,23.8914,24.3652,23021.369810121,0
+INDB.US,D,20070321,000000,24.3968,24.7234,24.303,24.4886,170704.00420857,0
+INDB.US,D,20070322,000000,24.6574,24.7985,24.5053,24.7038,176451.24197185,0
+INDB.US,D,20070323,000000,24.6129,24.9022,24.4599,24.8212,110600.64182849,0
+INDB.US,D,20070326,000000,24.7778,24.8439,24.3878,24.8054,23542.096094332,0
+INDB.US,D,20070327,000000,24.7778,24.7778,24.5398,24.687,123986.5492084,0
+INDB.US,D,20070328,000000,24.5556,24.6396,24.3316,24.3316,153632.48939294,0
+INDB.US,D,20070329,000000,24.4332,24.8054,24.4332,24.7086,71573.523838904,0
+INDB.US,D,20070330,000000,24.5942,24.8054,24.297,24.68,88334.021204625,0
+INDB.US,D,20070402,000000,24.68,24.754,24.3168,24.4136,32327.579239613,0
+INDB.US,D,20070403,000000,24.8439,24.8754,24.5468,24.687,61842.831310026,0
+INDB.US,D,20070404,000000,24.5942,24.603,24.0286,24.0789,37689.844263594,0
+INDB.US,D,20070405,000000,24.0789,24.0789,23.8302,23.9536,46899.810508262,0
+INDB.US,D,20070409,000000,24.1332,24.1332,23.7058,23.997,189417.73168316,0
+INDB.US,D,20070410,000000,23.8992,24.2398,23.8992,24.1746,27240.873650077,0
+INDB.US,D,20070411,000000,24.1894,24.3098,23.535,24.2921,93389.321123323,0
+INDB.US,D,20070412,000000,24.0048,24.142,22.8954,23.5932,193779.06758496,0
+INDB.US,D,20070413,000000,23.5548,23.6584,23.2784,23.5182,104028.75193418,0
+INDB.US,D,20070416,000000,23.689,23.9082,23.4521,23.8992,119940.28310113,0
+INDB.US,D,20070417,000000,23.8992,23.923,23.385,23.6584,49345.400488971,0
+INDB.US,D,20070418,000000,23.766,23.766,23.2862,23.3426,77735.113840011,0
+INDB.US,D,20070419,000000,23.16,23.7423,23.076,23.3672,67440.132322211,0
+INDB.US,D,20070420,000000,23.7522,23.9752,23.3159,23.5932,67635.65795033,0
+INDB.US,D,20070423,000000,23.4521,23.61,23.3593,23.385,31950.711189562,0
+INDB.US,D,20070424,000000,23.5932,23.5932,23.2182,23.2784,48256.332871216,0
+INDB.US,D,20070425,000000,23.3366,23.3593,23.1738,23.3514,36623.064541272,0
+INDB.US,D,20070426,000000,23.3238,23.4432,23.309,23.4126,45865.449542933,0
+INDB.US,D,20070427,000000,23.3316,23.3316,22.9724,23.0444,27540.747152269,0
+INDB.US,D,20070430,000000,23.0296,23.2092,22.2498,22.2498,56768.282754363,0
+INDB.US,D,20070501,000000,22.313,22.7168,22.1067,22.7168,36636.234661301,0
+INDB.US,D,20070502,000000,22.776,23.4126,22.776,23.3928,34728.593429456,0
+INDB.US,D,20070503,000000,23.4126,23.4126,23.1738,23.2714,47451.942463311,0
+INDB.US,D,20070504,000000,23.2566,23.3968,22.9042,23.2862,49725.307797491,0
+INDB.US,D,20070507,000000,23.2398,23.3672,22.9546,23.2182,27381.692625768,0
+INDB.US,D,20070508,000000,23.2182,23.3159,22.927,23.0534,36877.349166442,0
+INDB.US,D,20070509,000000,22.9042,23.4521,22.9042,23.3928,64244.858586025,0
+INDB.US,D,20070510,000000,23.1442,23.226,22.3436,22.3574,70557.398424383,0
+INDB.US,D,20070511,000000,22.7236,23.0296,22.4936,22.8816,124738.25913619,0
+INDB.US,D,20070514,000000,22.8224,22.8816,22.6269,22.7986,66718.814979104,0
+INDB.US,D,20070515,000000,22.692,22.7088,22.1866,22.1866,60586.604476522,0
+INDB.US,D,20070516,000000,22.3782,22.3782,21.858,22.2133,120258.39215413,0
+INDB.US,D,20070517,000000,22.2004,22.2064,21.4947,21.6546,95190.588308783,0
+INDB.US,D,20070518,000000,21.7474,21.8718,21.5273,21.6852,51208.465929951,0
+INDB.US,D,20070521,000000,21.631,22.0366,21.631,22.0366,73478.12581228,0
+INDB.US,D,20070522,000000,21.9054,22.2646,21.8342,22.1482,29016.813681636,0
+INDB.US,D,20070523,000000,22.2262,22.2262,21.85,21.9586,39205.421153049,0
+INDB.US,D,20070524,000000,21.85,22.0288,21.323,21.5431,93559.51959754,0
+INDB.US,D,20070525,000000,21.5273,21.9112,21.5194,21.9112,41579.082016678,0
+INDB.US,D,20070529,000000,21.927,22.2004,21.927,22.1304,46686.049329335,0
+INDB.US,D,20070530,000000,21.9853,22.2064,21.8422,22.0574,66764.403856125,0
+INDB.US,D,20070531,000000,22.1482,22.2903,21.7306,22.2004,184841.62151628,0
+INDB.US,D,20070601,000000,22.234,22.6575,22.086,22.2736,65356.214099213,0
+INDB.US,D,20070604,000000,22.2498,22.3644,21.9922,22.2824,28665.272785486,0
+INDB.US,D,20070605,000000,22.1225,22.1225,21.7474,21.8974,70680.994935422,0
+INDB.US,D,20070606,000000,21.6922,22.1304,21.6142,22.0781,90179.86418095,0
+INDB.US,D,20070607,000000,21.927,22.156,21.698,21.9112,57565.581559175,0
+INDB.US,D,20070608,000000,21.8194,22.2646,21.8194,22.2646,38492.208499188,0
+INDB.US,D,20070611,000000,22.2498,22.3998,21.9438,22.1866,43839.27723083,0
+INDB.US,D,20070612,000000,22.0288,22.7464,22.0288,22.1956,75115.27304046,0
+INDB.US,D,20070613,000000,22.2824,22.7384,22.156,22.5282,41144.468055732,0
+INDB.US,D,20070614,000000,22.6052,22.8658,22.4384,22.4868,35015.296811619,0
+INDB.US,D,20070615,000000,23.002,23.3761,22.8066,23.1668,120097.31145532,0
+INDB.US,D,20070618,000000,23.0138,23.226,22.4295,22.7532,68682.175949532,0
+INDB.US,D,20070619,000000,22.614,23.0138,22.3644,22.8736,45532.144197592,0
+INDB.US,D,20070620,000000,22.9793,23.0296,22.614,22.6862,69587.874973042,0
+INDB.US,D,20070621,000000,22.5282,22.7532,22.4788,22.542,124848.6855272,0
+INDB.US,D,20070622,000000,22.2222,22.3574,22.0426,22.0692,315733.36596432,0
+INDB.US,D,20070625,000000,22.0426,22.2004,21.4484,21.5628,126596.25914639,0
+INDB.US,D,20070626,000000,21.7188,22.313,21.7188,22.2064,1416022.9390706,0
+INDB.US,D,20070627,000000,21.9764,22.9951,21.9764,22.8954,70956.554369868,0
+INDB.US,D,20070628,000000,22.769,22.9398,22.4472,22.4788,109386.96461354,0
+INDB.US,D,20070629,000000,22.6437,22.692,22.1304,22.1304,60810.49651701,0
+INDB.US,D,20070702,000000,22.3042,22.6862,22.1225,22.5638,37401.11470912,0
+INDB.US,D,20070703,000000,22.542,22.619,22.313,22.3712,40741.259765622,0
+INDB.US,D,20070705,000000,22.4384,22.5884,22.313,22.5638,39735.265212664,0
+INDB.US,D,20070706,000000,22.6052,23.002,22.549,22.9398,59425.607741686,0
+INDB.US,D,20070709,000000,22.9319,22.9319,22.4868,22.5805,35409.387326322,0
+INDB.US,D,20070710,000000,22.4146,22.4206,21.5431,21.6714,126267.00614567,0
+INDB.US,D,20070711,000000,21.6458,21.9982,21.5727,21.8639,69482.514012813,0
+INDB.US,D,20070712,000000,22.0426,23.152,22.0426,22.927,141516.99205272,0
+INDB.US,D,20070713,000000,22.85,22.927,22.776,22.8736,54983.2249474,0
+INDB.US,D,20070716,000000,22.8736,22.9319,22.619,22.619,51642.066804741,0
+INDB.US,D,20070717,000000,22.6269,22.9724,22.5016,22.5213,41660.128909162,0
+INDB.US,D,20070718,000000,22.4868,22.5805,21.6783,21.9438,125387.64736222,0
+INDB.US,D,20070719,000000,22.1798,22.3209,21.698,21.9182,54382.46485686,0
+INDB.US,D,20070720,000000,21.8767,21.9112,21.0268,21.247,143127.79904084,0
+INDB.US,D,20070723,000000,21.3772,21.7711,21.1433,21.3388,84729.460661391,0
+INDB.US,D,20070724,000000,21.0664,21.3546,20.5806,20.6626,174038.07074813,0
+INDB.US,D,20070725,000000,20.7762,20.8886,19.8986,20.2224,198312.62813329,0
+INDB.US,D,20070726,000000,19.8828,20.6754,19.5867,19.9292,126319.68662579,0
+INDB.US,D,20070727,000000,19.8186,20.4682,19.7564,20.0792,130574.6484812,0
+INDB.US,D,20070730,000000,20.019,20.9607,19.564,20.6824,127625.55468094,0
+INDB.US,D,20070731,000000,20.9192,21.1532,19.9687,20.2954,141291.07383992,0
+INDB.US,D,20070801,000000,20.2826,20.6626,19.7634,20.5046,188341.83418544,0
+INDB.US,D,20070802,000000,20.6074,20.7762,20.3487,20.7238,84541.026636367,0
+INDB.US,D,20070803,000000,20.629,20.629,19.9519,20.026,157801.33892509,0
+INDB.US,D,20070806,000000,20.1592,20.475,19.6124,20.3102,197399.8375067,0
+INDB.US,D,20070807,000000,20.2312,20.4918,19.9292,20.1898,123070.71932333,0
+INDB.US,D,20070808,000000,20.2312,22.2903,20.0792,21.8836,176872.68581277,0
+INDB.US,D,20070809,000000,21.3388,22.2498,21.3388,21.6062,104076.36698351,0
+INDB.US,D,20070810,000000,21.2834,22.4206,21.1532,21.8767,104755.13470807,0
+INDB.US,D,20070813,000000,22.1866,22.1866,20.9775,21.0722,50867.055895361,0
+INDB.US,D,20070814,000000,21.2055,21.2055,20.4918,20.6438,69208.980750679,0
+INDB.US,D,20070815,000000,20.6557,21.5904,20.4474,20.4544,50803.23146753,0
+INDB.US,D,20070816,000000,20.4178,22.2903,20.3714,22.2903,133469.03562905,0
+INDB.US,D,20070817,000000,23.0672,24.1332,22.6782,22.9042,170742.5014825,0
+INDB.US,D,20070820,000000,23.4284,23.4284,22.2004,22.549,60816.575033946,0
+INDB.US,D,20070821,000000,22.4788,22.8066,22.164,22.5568,60468.073396264,0
+INDB.US,D,20070822,000000,22.619,22.9635,22.4206,22.7602,48225.940286534,0
+INDB.US,D,20070823,000000,22.8578,22.8578,22.0632,22.1798,22326.392707069,0
+INDB.US,D,20070824,000000,22.1482,22.6437,21.9508,22.6437,23341.505035433,0
+INDB.US,D,20070827,000000,22.5213,22.6575,21.9112,21.9982,23435.722047947,0
+INDB.US,D,20070828,000000,21.935,21.935,20.8462,20.8718,48011.166021451,0
+INDB.US,D,20070829,000000,20.9775,21.622,20.8462,21.6142,43664.013325832,0
+INDB.US,D,20070830,000000,21.3624,21.6062,20.9034,21.168,30266.961998203,0
+INDB.US,D,20070831,000000,21.5194,22.2498,21.0544,22.0632,76331.989513879,0
+INDB.US,D,20070904,000000,21.927,22.7316,21.392,22.5884,39751.47459116,0
+INDB.US,D,20070905,000000,22.4788,22.4936,21.6922,21.8194,57095.509582767,0
+INDB.US,D,20070906,000000,21.85,22.0692,21.7247,21.9853,21127.911784461,0
+INDB.US,D,20070907,000000,21.5816,21.698,21.3624,21.6922,39188.198688396,0
+INDB.US,D,20070910,000000,21.7878,22.156,20.8206,21.3456,26820.442895315,0
+INDB.US,D,20070911,000000,21.5816,21.7247,21.1532,21.6714,21707.397065722,0
+INDB.US,D,20070912,000000,21.7622,21.7711,21.0614,21.247,19531.288002523,0
+INDB.US,D,20070913,000000,21.3862,21.9054,21.0722,21.473,34766.07761723,0
+INDB.US,D,20070914,000000,21.1798,21.6142,20.9034,21.4651,36102.338257062,0
+INDB.US,D,20070917,000000,21.4484,21.4484,20.9775,21.1266,20413.686044444,0
+INDB.US,D,20070918,000000,21.2834,22.4868,20.9952,22.3367,91925.411627828,0
+INDB.US,D,20070919,000000,22.5282,23.5626,22.5282,23.3366,91423.933980583,0
+INDB.US,D,20070920,000000,23.2714,23.4126,22.9635,23.2862,71416.495484715,0
+INDB.US,D,20070921,000000,23.3761,23.5854,23.2636,23.4521,110253.15327696,0
+INDB.US,D,20070924,000000,23.4936,23.6376,22.5144,22.6269,101768.55672003,0
+INDB.US,D,20070925,000000,22.4562,22.8352,21.8906,22.0218,1205310.1363872,0
+INDB.US,D,20070926,000000,22.1798,22.7602,21.9853,22.2972,48880.393943344,0
+INDB.US,D,20070927,000000,22.4472,22.692,21.9438,22.692,65408.894579328,0
+INDB.US,D,20070928,000000,22.6358,22.85,22.241,22.2498,74047.480231982,0
+INDB.US,D,20071001,000000,22.3367,23.226,21.8274,23.2092,93958.675543024,0
+INDB.US,D,20071002,000000,23.2862,23.2862,22.8066,22.9793,62196.398378488,0
+INDB.US,D,20071003,000000,22.7986,22.85,22.2222,22.6575,50025.181299682,0
+INDB.US,D,20071004,000000,22.6575,22.8066,22.3298,22.5213,84651.453027376,0
+INDB.US,D,20071005,000000,22.7928,23.4048,22.4936,23.3159,69680.065813243,0
+INDB.US,D,20071008,000000,23.3238,23.4995,23.0296,23.3159,77236.675451233,0
+INDB.US,D,20071009,000000,23.2862,23.3593,23.0534,23.2784,39421.208504287,0
+INDB.US,D,20071010,000000,23.2784,23.5686,22.8224,23.3514,31171.647935558,0
+INDB.US,D,20071011,000000,23.3366,23.5262,22.3998,22.6644,61276.516148793,0
+INDB.US,D,20071012,000000,22.8224,22.9398,22.0574,22.6486,182416.29325869,0
+INDB.US,D,20071015,000000,22.619,22.9477,22.156,22.6358,117538.25582513,0
+INDB.US,D,20071016,000000,22.619,22.9882,22.4562,22.7236,106942.38771899,0
+INDB.US,D,20071017,000000,22.9882,23.0534,22.2903,22.8736,76826.375558032,0
+INDB.US,D,20071018,000000,22.7,22.776,22.0938,22.769,76471.795403414,0
+INDB.US,D,20071019,000000,22.6437,22.8658,21.8906,21.9054,110057.62764884,0
+INDB.US,D,20071022,000000,21.698,22.464,21.479,22.2064,70468.246842651,0
+INDB.US,D,20071023,000000,22.4206,22.4206,21.935,22.3515,97832.717003766,0
+INDB.US,D,20071024,000000,22.1304,22.392,21.3062,21.8422,62842.747346049,0
+INDB.US,D,20071025,000000,21.8718,22.4384,21.4049,21.858,62946.082133967,0
+INDB.US,D,20071026,000000,22.2498,22.619,21.927,22.5341,70086.31336182,0
+INDB.US,D,20071029,000000,22.0781,22.6575,21.8027,21.9922,42419.943526201,0
+INDB.US,D,20071030,000000,21.85,22.1798,21.7247,22.0632,54487.82581709,0
+INDB.US,D,20071031,000000,22.2568,22.3644,21.6378,22.164,74172.089829176,0
+INDB.US,D,20071101,000000,21.7711,22.313,20.7702,21.018,132132.77498922,0
+INDB.US,D,20071102,000000,21.3388,21.3388,20.4682,21.0802,71553.262115783,0
+INDB.US,D,20071105,000000,20.6686,21.2983,20.3024,21.1098,95675.856577532,0
+INDB.US,D,20071106,000000,21.1976,21.6922,20.9775,21.6714,60567.355839557,0
+INDB.US,D,20071107,000000,21.315,21.398,20.2954,20.4602,78477.705992396,0
+INDB.US,D,20071108,000000,20.6982,21.622,20.3487,21.5727,83482.351603292,0
+INDB.US,D,20071109,000000,21.241,21.9508,20.8718,21.4947,144202.68345241,0
+INDB.US,D,20071112,000000,21.2834,22.0366,20.9854,21.8718,97160.027796148,0
+INDB.US,D,20071113,000000,22.1156,22.3298,21.7247,22.2824,128565.69863376,0
+INDB.US,D,20071114,000000,22.392,22.549,21.315,21.7247,114261.93519646,0
+INDB.US,D,20071115,000000,21.5727,21.7878,21.1018,21.4651,61175.207533188,0
+INDB.US,D,20071116,000000,21.555,21.7109,21.168,21.4484,78269.01024425,0
+INDB.US,D,20071119,000000,21.2055,21.5046,20.6754,20.857,80984.081142468,0
+INDB.US,D,20071120,000000,20.9528,21.6142,20.1592,21.3456,113893.17183566,0
+INDB.US,D,20071121,000000,21.2124,21.7109,20.8966,21.012,66587.113778817,0
+INDB.US,D,20071123,000000,21.2677,21.7188,21.2677,21.5628,24335.342554521,0
+INDB.US,D,20071126,000000,21.5628,21.7247,20.3172,20.403,54585.082088071,0
+INDB.US,D,20071127,000000,20.2737,20.9696,20.176,20.5116,107404.35500615,0
+INDB.US,D,20071128,000000,20.8284,21.7247,20.783,21.5628,134152.86878438,0
+INDB.US,D,20071129,000000,21.3388,22.0632,21.2124,21.2677,114633.73781573,0
+INDB.US,D,20071130,000000,21.6714,21.9112,21.315,21.6852,142798.54604013,0
+INDB.US,D,20071203,000000,21.6458,21.8106,20.8058,20.8383,69539.246837552,0
+INDB.US,D,20071204,000000,20.6074,21.704,20.4178,20.8522,97131.661383779,0
+INDB.US,D,20071205,000000,21.2677,21.7109,21.0406,21.7109,95923.049599608,0
+INDB.US,D,20071206,000000,21.6546,22.5963,21.1976,22.5963,70874.494391228,0
+INDB.US,D,20071207,000000,22.6437,22.7464,22.2262,22.5213,89782.734407779,0
+INDB.US,D,20071210,000000,22.5726,22.5726,21.8974,22.1798,54257.855259667,0
+INDB.US,D,20071211,000000,22.1798,22.4295,20.5668,20.6754,104609.2503016,0
+INDB.US,D,20071212,000000,21.3456,21.4562,20.5343,21.2262,101428.1597716,0
+INDB.US,D,20071213,000000,20.9696,21.3546,20.6902,21.315,66452.373320061,0
+INDB.US,D,20071214,000000,20.9528,21.094,20.5806,20.6557,96949.305875689,0
+INDB.US,D,20071217,000000,20.5343,20.6438,19.9361,20.1838,83992.947025942,0
+INDB.US,D,20071218,000000,20.5046,21.4484,20.0546,21.4404,104098.65487895,0
+INDB.US,D,20071219,000000,21.3624,21.4266,20.5668,20.7762,93291.051766186,0
+INDB.US,D,20071220,000000,20.938,20.938,20.0634,20.6686,99194.3047975,0
+INDB.US,D,20071221,000000,21.0722,21.6546,20.4396,21.6546,218582.45594358,0
+INDB.US,D,20071224,000000,21.7544,22.1956,21.0544,21.9764,45037.758153439,0
+INDB.US,D,20071226,000000,21.7306,22.0781,21.4345,21.6783,65049.24899393,0
+INDB.US,D,20071227,000000,21.4947,21.5105,20.3951,20.403,57139.072287478,0
+INDB.US,D,20071228,000000,20.6902,21.0664,20.0862,20.1256,55602.220588747,0
+INDB.US,D,20071231,000000,20.0112,20.4109,19.5008,20.3951,59099.393999438,0
+INDB.US,D,20080102,000000,20.3882,20.484,19.3004,19.4504,83013.292713041,0
+INDB.US,D,20080103,000000,19.5324,19.7426,18.9332,18.9332,91289.193521827,0
+INDB.US,D,20080104,000000,18.7526,18.956,18.4308,18.7358,113314.69964055,0
+INDB.US,D,20080107,000000,18.8652,19.1435,18.7289,19.0004,97617.942738683,0
+INDB.US,D,20080108,000000,19.0517,19.2926,18.7289,18.8108,116339.77490252,0
+INDB.US,D,20080109,000000,18.6934,19.3676,18.5582,19.1592,117080.34088259,0
+INDB.US,D,20080110,000000,18.8582,19.8108,18.6194,19.4564,57148.190062882,0
+INDB.US,D,20080111,000000,19.262,20.103,18.948,19.1109,113662.18819208,0
+INDB.US,D,20080114,000000,19.3448,19.7712,18.8582,19.0744,163304.42292477,0
+INDB.US,D,20080115,000000,18.7151,19.415,18.7151,19.1109,74544.905534603,0
+INDB.US,D,20080116,000000,19.0971,19.7042,18.7684,19.2768,150274.10878563,0
+INDB.US,D,20080117,000000,19.636,19.8108,18.182,18.7012,245014.88684113,0
+INDB.US,D,20080118,000000,18.1742,19.3538,18.1742,18.7358,165428.86459401,0
+INDB.US,D,20080122,000000,18.1682,19.6202,18.1682,18.4822,216745.73074266,0
+INDB.US,D,20080123,000000,18.2126,20.5343,17.9817,20.0112,120527.87307164,0
+INDB.US,D,20080124,000000,20.0862,20.1592,19.1968,20.1188,142942.40427428,0
+INDB.US,D,20080125,000000,20.4474,20.715,20.1394,20.247,91732.925258178,0
+INDB.US,D,20080128,000000,20.2312,20.864,19.9854,20.6982,88533.599177366,0
+INDB.US,D,20080129,000000,20.8206,21.018,20.475,21.018,95709.288420682,0
+INDB.US,D,20080130,000000,20.8206,21.1976,20.5886,20.6686,120631.20785956,0
+INDB.US,D,20080131,000000,20.2579,21.9112,20.2579,21.7544,66948.785536527,0
+INDB.US,D,20080201,000000,21.8836,21.8836,20.6686,21.2834,116519.09115215,0
+INDB.US,D,20080204,000000,21.631,22.1304,20.864,21.1798,147706.94846619,0
+INDB.US,D,20080205,000000,20.6626,21.2528,20.6152,20.9528,84442.757279229,0
+INDB.US,D,20080206,000000,21.168,21.5816,20.9459,21.094,113284.30705587,0
+INDB.US,D,20080207,000000,21.012,21.9112,20.9696,21.3388,68959.76155629,0
+INDB.US,D,20080208,000000,21.4484,21.4484,20.5974,20.9528,34848.13759587,0
+INDB.US,D,20080211,000000,21.0802,21.0802,20.475,20.6902,91568.805300898,0
+INDB.US,D,20080212,000000,20.8383,21.6783,20.5046,21.2746,105335.63307548,0
+INDB.US,D,20080213,000000,21.555,21.9054,21.2262,21.7188,48495.421204044,0
+INDB.US,D,20080214,000000,21.7711,21.927,20.4326,20.6824,76658.203256127,0
+INDB.US,D,20080215,000000,20.5046,20.636,19.9687,20.5274,64438.358041831,0
+INDB.US,D,20080219,000000,20.8462,20.9104,20.3172,20.6438,37977.560731914,0
+INDB.US,D,20080220,000000,20.4682,21.4345,20.4109,21.2124,52940.843256799,0
+INDB.US,D,20080221,000000,21.4178,21.7109,20.8383,20.9696,70292.982937654,0
+INDB.US,D,20080222,000000,21.0476,21.3546,20.3172,21.323,101275.18376203,0
+INDB.US,D,20080225,000000,21.2834,21.698,20.8886,21.6142,59236.160630505,0
+INDB.US,D,20080226,000000,21.4266,22.0988,21.3456,21.6852,70804.59144646,0
+INDB.US,D,20080227,000000,21.4868,21.7878,20.7554,20.932,118733.69748927,0
+INDB.US,D,20080228,000000,20.7317,20.938,19.9519,20.484,109439.64509366,0
+INDB.US,D,20080229,000000,20.1977,20.4474,19.6804,19.8344,93647.658093116,0
+INDB.US,D,20080303,000000,19.8828,20.4988,19.8828,20.1118,98270.37022318,0
+INDB.US,D,20080304,000000,19.868,20.7702,19.7792,20.1256,167046.76318523,0
+INDB.US,D,20080305,000000,20.2648,20.326,19.9766,20.0792,108304.98859888,0
+INDB.US,D,20080306,000000,19.9519,20.1513,19.4702,19.4702,81029.670019491,0
+INDB.US,D,20080307,000000,19.1889,20.0032,19.1889,19.5798,58179.511769743,0
+INDB.US,D,20080310,000000,19.636,19.8542,19.0004,19.5176,71880.488944187,0
+INDB.US,D,20080311,000000,20.1316,20.9607,19.0665,20.9607,66659.042895896,0
+INDB.US,D,20080312,000000,20.9775,21.9853,20.6074,21.4562,176638.66291073,0
+INDB.US,D,20080313,000000,21.1266,22.3209,21.0544,21.7711,168801.42840751,0
+INDB.US,D,20080314,000000,21.927,21.927,20.8383,21.1798,68531.22611228,0
+INDB.US,D,20080317,000000,20.629,22.0366,19.9065,21.6783,73998.852096492,0
+INDB.US,D,20080318,000000,22.0988,22.7464,21.555,22.549,106565.51966893,0
+INDB.US,D,20080319,000000,22.6782,22.8352,21.6714,21.6714,202638.50601964,0
+INDB.US,D,20080320,000000,21.1888,23.226,20.6498,23.1796,354063.48067855,0
+INDB.US,D,20080324,000000,23.2182,23.9082,22.9398,23.1146,97364.67119967,0
+INDB.US,D,20080325,000000,23.1442,23.541,22.1482,23.3514,63438.442005808,0
+INDB.US,D,20080326,000000,23.0592,23.0672,22.1156,22.9319,70996.064729954,0
+INDB.US,D,20080327,000000,23.002,23.1056,22.0426,22.4472,72262.422425019,0
+INDB.US,D,20080328,000000,22.9724,22.9793,21.8194,22.0632,80020.636208064,0
+INDB.US,D,20080331,000000,22.1866,22.7986,21.858,22.1402,862271.05925884,0
+INDB.US,D,20080401,000000,22.5016,23.226,22.4078,23.0376,96912.834774071,0
+INDB.US,D,20080402,000000,22.9882,23.5854,22.6437,23.5626,65116.11268023,0
+INDB.US,D,20080403,000000,23.309,23.8025,22.843,23.0918,101823.26337245,0
+INDB.US,D,20080404,000000,23.2014,23.3928,22.5084,22.7384,86286.574083244,0
+INDB.US,D,20080407,000000,22.85,23.0534,22.3782,22.8066,153588.92668823,0
+INDB.US,D,20080408,000000,22.5805,23.0672,22.164,22.7532,104116.89042976,0
+INDB.US,D,20080409,000000,22.7928,22.7928,22.0426,22.2004,74578.337377753,0
+INDB.US,D,20080410,000000,22.2498,22.9042,21.9112,22.6575,73357.568559711,0
+INDB.US,D,20080411,000000,22.4295,22.5341,21.7395,21.8836,110113.34738742,0
+INDB.US,D,20080414,000000,21.9182,21.9182,21.241,21.4049,67986.185760324,0
+INDB.US,D,20080415,000000,21.5628,21.9853,21.3694,21.8639,78466.56204468,0
+INDB.US,D,20080416,000000,22.0574,23.2714,22.0574,22.85,143610.02805112,0
+INDB.US,D,20080417,000000,22.7168,22.8144,22.2133,22.5568,137657.13379816,0
+INDB.US,D,20080418,000000,22.843,23.2636,22.5805,22.843,97224.865310135,0
+INDB.US,D,20080421,000000,22.692,23.1944,22.0781,22.1156,119944.33544575,0
+INDB.US,D,20080422,000000,21.9666,22.4868,21.4868,21.631,211799.84412881,0
+INDB.US,D,20080423,000000,21.7109,22.0574,20.7702,21.2194,116238.46628692,0
+INDB.US,D,20080424,000000,21.2677,22.619,21.0032,22.005,126300.43798882,0
+INDB.US,D,20080425,000000,22.1402,22.1708,21.3062,21.8106,147179.1305789,0
+INDB.US,D,20080428,000000,21.7306,22.6269,21.3624,22.392,115362.14676193,0
+INDB.US,D,20080429,000000,22.4078,22.5144,21.8422,21.9922,120747.7127675,0
+INDB.US,D,20080430,000000,22.0781,22.4384,21.8342,21.8974,65851.613229523,0
+INDB.US,D,20080501,000000,21.9764,23.2014,21.9764,22.776,59283.775679839,0
+INDB.US,D,20080502,000000,23.0376,23.226,22.0426,22.0692,92680.160814087,0
+INDB.US,D,20080505,000000,22.0632,22.4146,21.7188,22.0288,60418.432174617,0
+INDB.US,D,20080506,000000,21.6783,22.0988,21.168,21.9982,87783.915421888,0
+INDB.US,D,20080507,000000,22.0632,22.4384,20.7317,20.8206,62887.323136916,0
+INDB.US,D,20080508,000000,20.932,21.1344,20.636,20.783,58868.410355858,0
+INDB.US,D,20080509,000000,20.9192,21.0544,20.5116,20.8058,91710.637362745,0
+INDB.US,D,20080512,000000,20.8718,22.0632,20.7554,21.85,138912.34754552,0
+INDB.US,D,20080513,000000,21.9112,22.1402,21.6142,21.8342,102829.25792542,0
+INDB.US,D,20080514,000000,21.9054,22.6052,21.9054,22.1866,126177.85456394,0
+INDB.US,D,20080515,000000,22.164,22.3574,21.5194,22.1798,151954.81871852,0
+INDB.US,D,20080516,000000,22.3436,22.4078,21.5904,21.9764,136174.98875186,0
+INDB.US,D,20080519,000000,21.9182,22.2568,21.5974,21.6546,105627.40188843,0
+INDB.US,D,20080520,000000,21.5194,21.9508,21.3772,21.5816,152898.0019298,0
+INDB.US,D,20080521,000000,21.6378,21.9112,21.0722,21.3062,101265.05290047,0
+INDB.US,D,20080522,000000,21.3388,21.858,21.3388,21.7188,99417.183751831,0
+INDB.US,D,20080523,000000,21.5352,21.8274,21.1888,21.392,65982.301343653,0
+INDB.US,D,20080527,000000,21.4562,21.8639,21.2746,21.7622,84585.602427233,0
+INDB.US,D,20080528,000000,21.9112,21.9112,21.2055,21.5046,195781.93891548,0
+INDB.US,D,20080529,000000,21.479,22.0988,21.4345,21.9853,166026.58542609,0
+INDB.US,D,20080530,000000,21.9982,22.1866,21.6852,21.9508,295018.79333153,0
+INDB.US,D,20080602,000000,21.9764,21.9922,21.2983,21.6062,68933.421316233,0
+INDB.US,D,20080603,000000,21.7306,21.78,21.2914,21.6546,88707.849996207,0
+INDB.US,D,20080604,000000,21.5273,21.9666,21.3546,21.9112,140186.80992982,0
+INDB.US,D,20080605,000000,21.927,22.3436,21.927,22.0988,84378.932851398,0
+INDB.US,D,20080606,000000,21.9982,21.9982,21.0614,21.168,127790.68772437,0
+INDB.US,D,20080609,000000,21.3546,21.4947,20.8462,21.0268,112409.00061704,0
+INDB.US,D,20080610,000000,20.8126,21.3062,20.7554,21.0722,85237.016825574,0
+INDB.US,D,20080611,000000,20.9607,21.087,20.3616,20.629,119616.09553119,0
+INDB.US,D,20080612,000000,20.8284,21.2677,20.3024,20.475,149875.9659263,0
+INDB.US,D,20080613,000000,20.6557,20.8462,19.9292,20.5343,130508.79788106,0
+INDB.US,D,20080616,000000,20.4178,20.9775,19.9687,20.8284,139128.13489675,0
+INDB.US,D,20080617,000000,20.8522,20.8522,20.0546,20.1316,97743.565422033,0
+INDB.US,D,20080618,000000,20.0634,20.4988,19.5245,19.8828,91262.85328177,0
+INDB.US,D,20080619,000000,19.9292,20.2312,19.5403,19.9598,98107.263352056,0
+INDB.US,D,20080620,000000,19.8749,20.1513,19.4929,19.8266,207312.88554366,0
+INDB.US,D,20080623,000000,20.019,20.019,19.1267,19.1592,73409.23595367,0
+INDB.US,D,20080624,000000,19.1504,19.8601,18.7526,19.2926,150042.1120559,0
+INDB.US,D,20080625,000000,19.336,20.103,18.8582,19.181,158203.53412905,0
+INDB.US,D,20080626,000000,18.8,18.8,18.4516,18.4822,120900.68877706,0
+INDB.US,D,20080627,000000,18.4032,19.022,18.1228,18.4446,339957.26904168,0
+INDB.US,D,20080630,000000,18.4308,18.721,17.8534,17.8612,142513.86883028,0
+INDB.US,D,20080701,000000,17.6876,18.6726,17.6876,18.3479,96277.629754226,0
+INDB.US,D,20080702,000000,18.2956,18.5798,17.4122,17.4486,141006.39663007,0
+INDB.US,D,20080703,000000,17.494,17.8158,17.2404,17.2542,38275.408061792,0
+INDB.US,D,20080707,000000,17.345,17.5938,15.9562,16.4754,137894.19595868,0
+INDB.US,D,20080708,000000,16.4833,18.1742,16.3934,18.1742,145431.55695971,0
+INDB.US,D,20080709,000000,18.1466,18.2126,16.9462,16.9552,91781.553393668,0
+INDB.US,D,20080710,000000,16.9236,17.7112,16.7656,17.3678,113641.92646896,0
+INDB.US,D,20080711,000000,17.2463,17.8316,16.6708,17.7804,122776.92433807,0
+INDB.US,D,20080714,000000,17.4714,17.4714,16.1072,16.2118,163683.31714714,0
+INDB.US,D,20080715,000000,15.9828,16.5376,15.0738,15.8378,148060.51553466,0
+INDB.US,D,20080716,000000,15.9354,17.651,15.668,17.651,122678.65498094,0
+INDB.US,D,20080717,000000,17.9146,18.8178,17.2334,18.8108,289492.40835027,0
+INDB.US,D,20080718,000000,18.6332,18.9174,17.0312,18.7289,234303.52691319,0
+INDB.US,D,20080721,000000,18.721,18.9096,18.0774,18.267,171459.76648099,0
+INDB.US,D,20080722,000000,18.0636,19.7564,17.651,19.7564,198660.11668483,0
+INDB.US,D,20080723,000000,19.8108,20.6074,19.5561,19.9598,103027.822812,0
+INDB.US,D,20080724,000000,20.0466,20.1188,18.9412,19.0971,123143.66152657,0
+INDB.US,D,20080725,000000,19.3992,19.3992,18.6934,19.3004,90457.449787709,0
+INDB.US,D,20080728,000000,19.1889,19.407,18.573,18.8504,100506.25136959,0
+INDB.US,D,20080729,000000,18.8178,19.8907,18.7289,19.8907,100105.06925179,0
+INDB.US,D,20080730,000000,19.9065,19.9065,19.1198,19.7712,170351.45022626,0
+INDB.US,D,20080731,000000,19.3744,20.1188,19.0388,19.5986,125674.35074438,0
+INDB.US,D,20080801,000000,19.7268,19.9598,19.1642,19.8542,109920.86101778,0
+INDB.US,D,20080804,000000,19.8028,20.5432,19.1889,20.2056,167539.12305706,0
+INDB.US,D,20080805,000000,20.4544,20.9034,19.713,20.715,221032.09826892,0
+INDB.US,D,20080806,000000,20.5738,20.636,19.9954,20.3102,169101.3019097,0
+INDB.US,D,20080807,000000,19.9154,20.2648,19.1435,19.2698,195472.94763788,0
+INDB.US,D,20080808,000000,19.2166,20.9034,19.2166,20.6824,194019.16900395,0
+INDB.US,D,20080811,000000,20.6074,22.0781,20.4918,21.7395,172157.7828425,0
+INDB.US,D,20080812,000000,21.5816,21.8027,21.168,21.7711,173840.51894771,0
+INDB.US,D,20080813,000000,21.6378,21.85,20.9034,21.3456,147456.71618565,0
+INDB.US,D,20080814,000000,21.168,21.8194,20.8058,21.555,101265.05290047,0
+INDB.US,D,20080815,000000,21.9054,22.5144,20.9607,21.5046,195432.42419164,0
+INDB.US,D,20080818,000000,21.2588,21.6922,20.475,20.8126,113586.20673037,0
+INDB.US,D,20080819,000000,20.5738,20.6152,20.095,20.3714,143618.13274037,0
+INDB.US,D,20080820,000000,20.3882,21.1888,20.0792,20.4988,261863.52270243,0
+INDB.US,D,20080821,000000,20.0792,20.5194,19.8384,20.0328,106018.45314467,0
+INDB.US,D,20080822,000000,19.8108,20.6824,19.8108,20.3793,160216.53632112,0
+INDB.US,D,20080825,000000,20.2056,20.4918,19.1889,19.5561,119597.85998039,0
+INDB.US,D,20080826,000000,19.5561,20.2144,19.5403,20.1256,158502.39454508,0
+INDB.US,D,20080827,000000,20.1464,20.8966,20.1464,20.6498,193390.04250104,0
+INDB.US,D,20080828,000000,20.6626,21.1098,20.4682,20.8798,197498.10686383,0
+INDB.US,D,20080829,000000,20.6498,21.1098,20.4396,20.7238,115821.07479062,0
+INDB.US,D,20080902,000000,21.3456,21.8027,20.1256,20.8718,179627.26707107,0
+INDB.US,D,20080903,000000,20.7238,21.6922,20.7238,21.6062,143504.66709089,0
+INDB.US,D,20080904,000000,21.2588,21.6458,20.9104,21.087,179776.19073601,0
+INDB.US,D,20080905,000000,20.8058,21.7544,20.3793,21.4266,174558.79703235,0
+INDB.US,D,20080908,000000,21.9182,22.843,20.7762,22.4295,196632.93128656,0
+INDB.US,D,20080909,000000,22.1225,22.549,21.3546,21.5046,175242.63018768,0
+INDB.US,D,20080910,000000,21.9054,21.9586,21.0268,21.5352,207674.55730137,0
+INDB.US,D,20080911,000000,20.8522,22.385,20.4918,21.6062,156588.67479631,0
+INDB.US,D,20080912,000000,21.168,22.4078,21.168,22.313,169974.58217621,0
+INDB.US,D,20080915,000000,21.2342,22.6269,21.2342,21.7622,174664.15799258,0
+INDB.US,D,20080916,000000,20.8718,23.5686,20.8718,23.5182,224593.09610743,0
+INDB.US,D,20080917,000000,22.7532,23.0138,21.2746,21.935,232775.79298987,0
+INDB.US,D,20080918,000000,22.5884,25.8478,21.5816,24.7234,338096.22977301,0
+INDB.US,D,20080919,000000,28.9808,29.343,21.622,24.7234,508778.9591723,0
+INDB.US,D,20080922,000000,24.6474,24.6474,21.935,21.935,58296.016677689,0
+INDB.US,D,20080923,000000,22.0632,22.4788,21.5974,22.4788,98951.164120048,0
+INDB.US,D,20080924,000000,22.4868,23.5932,22.1225,22.4472,58054.902172549,0
+INDB.US,D,20080925,000000,21.6626,23.002,21.6626,22.1866,92030.772588057,0
+INDB.US,D,20080926,000000,21.7247,22.7,21.4651,22.464,80761.202188137,0
+INDB.US,D,20080929,000000,22.0494,23.5686,21.0032,21.704,59768.030862432,0
+INDB.US,D,20080930,000000,23.0079,23.9752,21.0406,23.3514,66642.833517399,0
+INDB.US,D,20081001,000000,23.4363,23.9082,22.2903,23.2784,20518.033918518,0
+INDB.US,D,20081002,000000,23.1442,23.689,22.4078,22.4078,62602.645927065,0
+INDB.US,D,20081003,000000,22.5144,23.9536,21.3772,21.4266,90796.833649986,0
+INDB.US,D,20081006,000000,20.9034,22.8352,19.9598,22.086,71042.666693133,0
+INDB.US,D,20081007,000000,22.1225,22.1225,19.2234,20.7762,161795.93763841,0
+INDB.US,D,20081008,000000,19.7712,22.4788,19.5245,19.8443,159141.65190955,0
+INDB.US,D,20081009,000000,19.868,19.868,17.0982,17.1713,182925.87559518,0
+INDB.US,D,20081010,000000,16.507,18.8504,16.2188,18.4239,336544.18178194,0
+INDB.US,D,20081013,000000,19.104,19.8186,18.341,19.713,138617.5394741,0
+INDB.US,D,20081014,000000,18.7772,20.938,18.7772,19.8601,116491.73782593,0
+INDB.US,D,20081015,000000,19.2018,19.5798,17.9955,18.1386,271613.46386827,0
+INDB.US,D,20081016,000000,20.9607,20.9607,17.345,20.2579,276735.62747327,0
+INDB.US,D,20081017,000000,19.6686,21.0032,19.0971,19.2472,214471.35232232,0
+INDB.US,D,20081020,000000,19.5324,20.1188,19.0823,19.9223,92038.877277306,0
+INDB.US,D,20081021,000000,19.4791,20.3024,19.3004,19.4791,154310.24403134,0
+INDB.US,D,20081022,000000,18.9412,20.1316,18.6104,18.8938,134571.27336683,0
+INDB.US,D,20081023,000000,19.1435,19.2926,17.5296,18.498,114838.38121925,0
+INDB.US,D,20081024,000000,17.0242,19.7426,16.9314,18.3479,136629.86443593,0
+INDB.US,D,20081027,000000,17.7932,19.7268,17.6658,17.9668,78526.334127887,0
+INDB.US,D,20081028,000000,18.1614,20.9034,17.576,20.5481,177005.40009921,0
+INDB.US,D,20081029,000000,20.4248,21.0476,19.9954,20.3398,153911.08808585,0
+INDB.US,D,20081030,000000,21.018,21.018,19.787,20.5481,92782.482515848,0
+INDB.US,D,20081031,000000,20.2895,21.9508,19.9598,21.555,142891.74996649,0
+INDB.US,D,20081103,000000,21.3772,22.2064,20.4918,21.9182,68033.800809658,0
+INDB.US,D,20081104,000000,22.2903,22.614,21.7395,22.3436,55098.71676919,0
+INDB.US,D,20081105,000000,21.858,22.549,20.6754,20.8522,63640.046150862,0
+INDB.US,D,20081106,000000,20.5886,21.1266,20.2056,20.2056,80858.458459118,0
+INDB.US,D,20081107,000000,20.4109,20.6074,19.8443,20.026,73741.528212855,0
+INDB.US,D,20081110,000000,20.4602,20.4602,18.5502,18.7289,170208.60507827,0
+INDB.US,D,20081111,000000,19.6282,19.6282,18.4446,18.4446,128697.39983404,0
+INDB.US,D,20081112,000000,18.0409,18.6934,17.5236,17.5938,173530.51458396,0
+INDB.US,D,20081113,000000,17.7438,19.104,16.968,18.9628,180705.19074111,0
+INDB.US,D,20081114,000000,18.6104,19.3744,17.5612,17.6728,143509.73252167,0
+INDB.US,D,20081117,000000,17.5296,18.2532,17.2838,17.651,123089.96796029,0
+INDB.US,D,20081118,000000,17.735,18.2374,16.7596,17.4654,169460.9474951,0
+INDB.US,D,20081119,000000,17.2206,17.494,15.7548,15.8378,131937.2493611,0
+INDB.US,D,20081120,000000,15.7805,16.4508,14.9928,15.1488,122791.10754426,0
+INDB.US,D,20081121,000000,15.5554,15.9956,14.2486,15.7322,241821.63927726,0
+INDB.US,D,20081124,000000,15.5682,17.1713,15.2702,17.111,159040.34329395,0
+INDB.US,D,20081125,000000,16.8811,17.3214,16.1072,17.2266,177685.18090993,0
+INDB.US,D,20081126,000000,16.6926,18.116,16.6926,18.1021,139824.12508596,0
+INDB.US,D,20081128,000000,17.9955,18.2284,17.2838,17.7507,25200.518131789,0
+INDB.US,D,20081201,000000,17.189,17.2206,15.7322,15.8852,183685.69021222,0
+INDB.US,D,20081202,000000,16.3352,17.0834,16.0618,16.9758,185905.36198013,0
+INDB.US,D,20081203,000000,16.4073,17.8316,16.205,17.352,300295.95911841,0
+INDB.US,D,20081204,000000,16.9552,18.1386,16.6846,17.1407,226846.19971849,0
+INDB.US,D,20081205,000000,16.8318,18.4032,16.6284,18.3321,188890.92688201,0
+INDB.US,D,20081208,000000,18.6786,19.0971,17.7852,18.7447,214364.97827594,0
+INDB.US,D,20081209,000000,18.4594,19.3814,17.884,18.1968,191635.37727876,0
+INDB.US,D,20081210,000000,18.4516,19.0132,17.884,18.5364,77862.762695673,0
+INDB.US,D,20081211,000000,18.19,18.647,17.2404,17.3214,125949.91017882,0
+INDB.US,D,20081212,000000,17.1318,18.4822,16.8318,18.1614,116084.4771912,0
+INDB.US,D,20081215,000000,18.2462,18.5434,16.8318,17.2838,73937.053840972,0
+INDB.US,D,20081216,000000,17.7034,18.7842,16.961,18.6638,148227.67475041,0
+INDB.US,D,20081217,000000,18.3242,18.8938,18.116,18.2748,114939.68983485,0
+INDB.US,D,20081218,000000,18.341,19.1109,17.884,18.1742,102067.41713606,0
+INDB.US,D,20081219,000000,17.7932,17.9146,17.0242,17.2266,219309.85180363,0
+INDB.US,D,20081222,000000,17.275,17.5612,16.6284,17.111,77114.092026351,0
+INDB.US,D,20081223,000000,17.2918,17.2918,16.7094,17.0686,56647.725501792,0
+INDB.US,D,20081224,000000,17.9511,18.8365,17.6026,18.1614,334643.63215319,0
+INDB.US,D,20081226,000000,18.2048,18.6934,18.1742,18.5502,57998.16934781,0
+INDB.US,D,20081229,000000,18.566,19.1435,18.3637,19.1198,176256.72942989,0
+INDB.US,D,20081230,000000,19.104,20.1464,18.5364,20.019,264600.88149607,0
+INDB.US,D,20081231,000000,20.0032,21.1433,19.1504,19.5986,2163560.9780704,0
+INDB.US,D,20090102,000000,19.6746,20.0714,19.104,19.5936,290200.55557335,0
+INDB.US,D,20090105,000000,19.6607,19.6607,18.8,19.2472,191224.06429941,0
+INDB.US,D,20090106,000000,19.5482,19.9598,19.0388,19.6746,170208.60507827,0
+INDB.US,D,20090107,000000,19.255,19.644,19.1198,19.3912,198394.68811194,0
+INDB.US,D,20090108,000000,19.2926,19.9854,19.1435,19.4416,89961.037571244,0
+INDB.US,D,20090109,000000,19.5008,19.5176,18.8059,18.948,130033.66047388,0
+INDB.US,D,20090112,000000,18.9174,18.9934,18.5434,18.6726,91752.173895143,0
+INDB.US,D,20090113,000000,18.5226,18.9016,18.4742,18.7289,95427.650469299,0
+INDB.US,D,20090114,000000,18.3775,18.9776,17.808,17.8366,75479.98405664,0
+INDB.US,D,20090115,000000,17.8316,18.0706,16.9552,17.6786,140794.66162345,0
+INDB.US,D,20090116,000000,17.808,17.8702,16.5504,17.5612,162844.48180992,0
+INDB.US,D,20090120,000000,17.345,17.5168,15.5258,15.5802,186231.57572238,0
+INDB.US,D,20090121,000000,15.7805,17.3726,15.3048,17.119,201779.40895931,0
+INDB.US,D,20090122,000000,16.6926,17.5296,15.9888,16.507,145995.84594863,0
+INDB.US,D,20090123,000000,16.0697,16.5454,15.8694,16.4508,296723.81733216,0
+INDB.US,D,20090126,000000,16.4833,16.7468,15.1636,15.9048,227067.05250052,0
+INDB.US,D,20090127,000000,15.1566,15.5752,14.4222,14.6098,334622.35734391,0
+INDB.US,D,20090128,000000,14.9158,15.4626,14.596,15.1952,311579.71272451,0
+INDB.US,D,20090129,000000,15.0442,15.0442,14.2051,14.2051,141898.92553356,0
+INDB.US,D,20090130,000000,14.3256,14.5881,13.757,13.8902,190293.03812199,0
+INDB.US,D,20090202,000000,13.7244,14.1764,13.5142,13.98,166429.79371619,0
+INDB.US,D,20090203,000000,14.1508,14.296,13.53,13.6662,124208.41507657,0
+INDB.US,D,20090204,000000,13.6296,14.4834,13.6296,13.7481,125205.29185413,0
+INDB.US,D,20090205,000000,13.5764,14.2338,13.4282,13.679,156343.50794654,0
+INDB.US,D,20090206,000000,13.679,14.1508,13.6376,14.0334,136653.16541751,0
+INDB.US,D,20090209,000000,13.9288,14.2812,13.7481,13.828,88919.585002823,0
+INDB.US,D,20090210,000000,13.7402,14.0492,12.833,12.8558,106623.26557983,0
+INDB.US,D,20090211,000000,12.8932,13.1203,12.4639,12.6614,144866.25488462,0
+INDB.US,D,20090212,000000,12.4008,12.7294,11.6071,12.2842,201042.89532386,0
+INDB.US,D,20090213,000000,12.3386,12.5202,11.6544,11.9566,120858.13915851,0
+INDB.US,D,20090217,000000,11.614,11.8746,11.0968,11.16,124252.99086744,0
+INDB.US,D,20090218,000000,11.313,11.5538,10.8244,11.0524,82594.888130591,0
+INDB.US,D,20090219,000000,11.1698,11.4106,10.2498,10.2884,128083.46962347,0
+INDB.US,D,20090220,000000,10.0662,10.4976,9.44639,10.391,207729.2639538,0
+INDB.US,D,20090223,000000,10.3239,10.769,9.92611,9.94979,116936.48264844,0
+INDB.US,D,20090224,000000,10.0534,10.8352,9.92611,10.695,192931.11447235,0
+INDB.US,D,20090225,000000,10.6012,11.1056,10.0752,10.6882,195277.42200976,0
+INDB.US,D,20090226,000000,10.8244,11.5854,10.6418,10.9626,171698.85481382,0
+INDB.US,D,20090227,000000,10.9102,11.231,10.703,10.9813,155930.16879487,0
+INDB.US,D,20090302,000000,10.8135,10.8944,10.2163,10.2666,159222.69880204,0
+INDB.US,D,20090303,000000,10.4364,10.5844,9.74251,9.75633,112143.57204415,0
+INDB.US,D,20090304,000000,9.91722,10.1226,9.42467,9.82937,99830.522903501,0
+INDB.US,D,20090305,000000,9.62011,9.67835,8.65346,8.70617,115779.53825822,0
+INDB.US,D,20090306,000000,8.84781,8.87931,8.28083,8.66155,101160.7050264,0
+INDB.US,D,20090309,000000,8.51941,8.76569,8.0543,8.19516,95273.66137358,0
+INDB.US,D,20090310,000000,8.39929,9.59642,7.95687,9.53127,148155.74563333,0
+INDB.US,D,20090311,000000,9.56779,10.1068,9.53818,9.62011,145783.09785585,0
+INDB.US,D,20090312,000000,9.52239,10.9192,9.32873,10.8618,131427.6670246,0
+INDB.US,D,20090313,000000,10.9626,11.4502,10.8283,11.1778,134234.92876302,0
+INDB.US,D,20090316,000000,11.2606,11.697,10.7612,10.9498,105718.57964248,0
+INDB.US,D,20090317,000000,11.0356,11.1856,10.8076,11.1274,102779.61670377,0
+INDB.US,D,20090318,000000,10.6882,12.229,10.6882,12.1372,132178.36386623,0
+INDB.US,D,20090319,000000,12.3642,12.5202,11.7424,11.8658,212956.78851903,0
+INDB.US,D,20090320,000000,11.7986,12.2132,11.4502,11.456,220537.71222476,0
+INDB.US,D,20090323,000000,11.7482,12.7294,11.5676,12.69,165544.3564158,0
+INDB.US,D,20090324,000000,12.5528,12.6614,11.4502,11.5222,123661.34855231,0
+INDB.US,D,20090325,000000,12.0326,12.0326,10.6338,11.3652,189032.75894386,0
+INDB.US,D,20090326,000000,11.5459,11.619,11.0267,11.5134,117716.55898859,0
+INDB.US,D,20090327,000000,11.306,11.5134,10.8776,10.8944,123698.83274008,0
+INDB.US,D,20090330,000000,10.542,10.7286,10.1304,10.5046,112425.20999554,0
+INDB.US,D,20090331,000000,10.542,11.697,10.4216,11.0524,140957.76849458,0
+INDB.US,D,20090401,000000,10.852,11.688,10.5756,11.1856,175320.6378217,0
+INDB.US,D,20090402,000000,11.5775,11.8904,11.4354,11.7552,163286.18737396,0
+INDB.US,D,20090403,000000,11.7098,12.2842,11.4274,12.1688,99232.80207143,0
+INDB.US,D,20090406,000000,12.0474,12.1816,11.7344,12.0602,148841.60496097,0
+INDB.US,D,20090407,000000,11.6486,12.0394,11.4768,11.5005,79768.377755206,0
+INDB.US,D,20090408,000000,11.5598,12.0188,11.3732,11.9496,81527.095322112,0
+INDB.US,D,20090409,000000,12.309,13.6878,12.2842,13.6878,162947.81659784,0
+INDB.US,D,20090413,000000,13.5714,14.7964,13.2052,14.6622,1186347.1897182,0
+INDB.US,D,20090414,000000,14.361,15.0896,13.5536,13.7896,289412.37454395,0
+INDB.US,D,20090415,000000,13.6376,15.0007,13.3512,14.9474,176462.38591957,0
+INDB.US,D,20090416,000000,15.1566,15.3985,14.1764,15.208,374568.34447704,0
+INDB.US,D,20090417,000000,15.29,16.1714,14.6986,15.7628,195840.69791253,0
+INDB.US,D,20090420,000000,14.056,15.6739,13.7964,13.8518,266291.72229053,0
+INDB.US,D,20090421,000000,13.828,15.1418,13.4934,14.596,322252.57537852,0
+INDB.US,D,20090422,000000,14.3778,14.746,13.9446,14.3018,254031.35362999,0
+INDB.US,D,20090423,000000,14.2722,14.5111,13.5142,14.1686,182477.07842805,0
+INDB.US,D,20090424,000000,14.2812,15.1212,13.9652,14.9622,271830.26430566,0
+INDB.US,D,20090427,000000,14.5556,15.0007,13.8162,14.0798,263090.3700374,0
+INDB.US,D,20090428,000000,13.8734,14.288,13.522,13.8902,221113.1451614,0
+INDB.US,D,20090429,000000,14.064,14.2564,13.7096,14.1932,307295.37137057,0
+INDB.US,D,20090430,000000,14.4222,15.1054,14.4222,14.9553,368475.64433453,0
+INDB.US,D,20090501,000000,14.9553,15.2416,14.4982,14.7726,306051.30157094,0
+INDB.US,D,20090504,000000,14.9306,15.661,14.7224,15.6038,243563.13437951,0
+INDB.US,D,20090505,000000,15.4942,15.4942,14.5042,15.0007,185762.51683212,0
+INDB.US,D,20090506,000000,15.1418,15.5682,14.8664,15.4054,173018.90607515,0
+INDB.US,D,20090507,000000,15.661,15.7322,14.8428,15.0658,136045.31372388,0
+INDB.US,D,20090508,000000,15.283,16.3026,15.283,16.2888,234116.10597432,0
+INDB.US,D,20090511,000000,15.8694,16.2246,15.4942,15.5802,133501.45438604,0
+INDB.US,D,20090512,000000,15.6433,15.891,14.7964,15.0896,177315.40446297,0
+INDB.US,D,20090513,000000,14.7806,15.058,14.136,14.2278,301701.10961685,0
+INDB.US,D,20090514,000000,14.3404,15.1488,14.1764,14.2564,240737.63709028,0
+INDB.US,D,20090515,000000,14.2051,14.671,14.1232,14.4064,169164.11325137,0
+INDB.US,D,20090518,000000,14.671,15.6136,14.6098,15.5258,285955.7245795,0
+INDB.US,D,20090519,000000,15.4538,15.6364,14.7726,15.5752,288352.68642471,0
+INDB.US,D,20090520,000000,15.7054,15.9502,14.8348,14.9553,226303.18553885,0
+INDB.US,D,20090521,000000,14.7588,14.9306,14.2564,14.6838,239253.46587166,0
+INDB.US,D,20090522,000000,14.751,15.2149,14.5348,14.7224,231115.3447801,0
+INDB.US,D,20090526,000000,14.596,15.6966,14.596,15.512,171859.93551263,0
+INDB.US,D,20090527,000000,15.5032,15.512,14.5822,14.7224,157407.2484104,0
+INDB.US,D,20090528,000000,14.8348,15.1488,14.4538,14.828,138830.28756687,0
+INDB.US,D,20090529,000000,14.8112,15.362,14.6226,15.2248,212806.85176793,0
+INDB.US,D,20090601,000000,15.5199,15.898,15.2248,15.6808,139789.68015665,0
+INDB.US,D,20090602,000000,15.5199,15.9354,15.2751,15.5624,122168.05955829,0
+INDB.US,D,20090603,000000,15.6038,15.822,15.2149,15.5496,139141.30501678,0
+INDB.US,D,20090604,000000,15.7054,16.2968,15.3817,16.2968,172670.40443747,0
+INDB.US,D,20090605,000000,16.4754,16.4754,15.595,16.0184,149935.73800951,0
+INDB.US,D,20090608,000000,15.8456,16.0262,15.362,15.746,113794.90247852,0
+INDB.US,D,20090609,000000,15.7982,16.2188,15.738,15.9048,61566.258789424,0
+INDB.US,D,20090610,000000,16.0184,16.0184,15.1952,15.5496,107227.06492884,0
+INDB.US,D,20090611,000000,15.6433,16.2246,15.6433,15.7934,112505.24380186,0
+INDB.US,D,20090612,000000,15.6038,16.1852,15.3985,16.0262,116807.82070661,0
+INDB.US,D,20090615,000000,15.7322,16.0036,15.0372,15.3136,122880.25912599,0
+INDB.US,D,20090616,000000,15.2474,15.5416,14.9474,15.208,139944.68233853,0
+INDB.US,D,20090617,000000,15.1418,15.5328,14.8506,15.1054,147513.44901039,0
+INDB.US,D,20090618,000000,15.0372,15.0896,14.7884,14.9376,322878.66262296,0
+INDB.US,D,20090619,000000,14.8744,15.058,14.7726,14.9682,383215.03481894,0
+INDB.US,D,20090622,000000,14.8428,15.0007,14.5476,14.5476,192097.34456592,0
+INDB.US,D,20090623,000000,14.7154,14.828,14.213,14.3186,116406.63858882,0
+INDB.US,D,20090624,000000,14.4222,14.8042,14.2722,14.3404,132680.85459963,0
+INDB.US,D,20090625,000000,14.2209,14.5556,14.1508,14.5556,151355.07171414,0
+INDB.US,D,20090626,000000,14.4292,15.0086,14.2564,15.0086,826391.59995611,0
+INDB.US,D,20090629,000000,14.9306,15.0816,14.3778,14.8812,139037.97022887,0
+INDB.US,D,20090630,000000,14.7392,15.1132,14.5476,14.7588,338557.18397401,0
+INDB.US,D,20090701,000000,14.8744,15.512,14.8744,15.1636,183861.96720337,0
+INDB.US,D,20090702,000000,14.9079,15.0442,14.2278,14.3778,194552.05232203,0
+INDB.US,D,20090706,000000,14.3472,14.8566,14.3472,14.678,124714.9581546,0
+INDB.US,D,20090707,000000,14.7312,14.9079,14.37,14.4608,157010.11863722,0
+INDB.US,D,20090708,000000,14.5822,15.0086,14.37,14.7076,195653.27697366,0
+INDB.US,D,20090709,000000,14.8348,14.8664,14.4538,14.5733,105615.24485455,0
+INDB.US,D,20090710,000000,14.5111,14.7224,14.296,14.5042,161593.3204072,0
+INDB.US,D,20090713,000000,14.7076,15.3274,14.5269,15.1132,196297.59976891,0
+INDB.US,D,20090714,000000,15.058,15.058,14.6226,14.9247,117915.12387518,0
+INDB.US,D,20090715,000000,15.2149,15.5752,14.9474,15.2474,182876.23437354,0
+INDB.US,D,20090716,000000,15.1488,15.5032,15.1132,15.4172,94276.784596025,0
+INDB.US,D,20090717,000000,15.4626,15.6038,15.0896,15.1704,139666.08364562,0
+INDB.US,D,20090720,000000,15.3136,15.4468,15.1054,15.4172,174739.12636812,0
+INDB.US,D,20090721,000000,15.4626,15.5328,15.1054,15.4942,237435.98930771,0
+INDB.US,D,20090722,000000,15.3136,15.5496,15.0816,15.3196,111531.6680059,0
+INDB.US,D,20090723,000000,15.2632,16.042,15.1704,15.8852,247841.39721651,0
+INDB.US,D,20090724,000000,15.6808,15.9128,15.3679,15.4468,349881.46102637,0
+INDB.US,D,20090727,000000,15.3985,15.7054,15.2632,15.6877,403342.01748121,0
+INDB.US,D,20090728,000000,15.512,15.6877,15.2632,15.439,131711.3311483,0
+INDB.US,D,20090729,000000,15.3136,15.5802,15.283,15.5416,105021.57636711,0
+INDB.US,D,20090730,000000,15.5554,16.1783,15.5554,15.8852,242347.43099224,0
+INDB.US,D,20090731,000000,15.7548,16.2404,15.7548,15.9828,111035.25578944,0
+INDB.US,D,20090803,000000,16.1378,16.4014,15.9354,16.2246,88448.499940258,0
+INDB.US,D,20090804,000000,16.05,16.7252,15.8456,16.5662,78123.125837778,0
+INDB.US,D,20090805,000000,16.5287,16.7094,16.4073,16.5454,109232.97551782,0
+INDB.US,D,20090806,000000,16.6758,16.806,16.28,16.4448,73091.126900669,0
+INDB.US,D,20090807,000000,16.6708,17.6076,16.6028,17.1634,123723.14680783,0
+INDB.US,D,20090810,000000,16.9906,17.6728,16.968,17.5612,102816.08780538,0
+INDB.US,D,20090811,000000,17.3954,17.6244,17.038,17.494,139982.16652631,0
+INDB.US,D,20090812,000000,17.4654,17.9738,17.3362,17.6876,148198.29525188,0
+INDB.US,D,20090813,000000,17.8612,18.267,17.4032,17.7804,129666.92328538,0
+INDB.US,D,20090814,000000,17.8,17.8,16.732,17.3006,101178.9405772,0
+INDB.US,D,20090817,000000,16.968,17.275,16.7014,16.7538,108941.20670488,0
+INDB.US,D,20090818,000000,16.9196,17.1476,16.7982,16.89,144544.093487,0
+INDB.US,D,20090819,000000,16.6846,17.3214,16.6846,17.2542,147450.63766872,0
+INDB.US,D,20090820,000000,17.1792,17.5938,17.1407,17.494,79499.909923853,0
+INDB.US,D,20090821,000000,17.726,18.1466,17.5168,18.0034,178225.1558311,0
+INDB.US,D,20090824,000000,18.11,18.4594,17.5168,18.1228,375831.66291363,0
+INDB.US,D,20090825,000000,18.4446,18.5798,18.1386,18.2374,168834.86025066,0
+INDB.US,D,20090826,000000,18.267,18.2906,17.8444,17.9886,98900.509812245,0
+INDB.US,D,20090827,000000,17.8908,18.0952,17.275,17.8238,108768.98205834,0
+INDB.US,D,20090828,000000,18.0636,18.2462,17.421,17.5088,110194.39427991,0
+INDB.US,D,20090831,000000,17.352,17.5296,17.1318,17.3598,140664.98659548,0
+INDB.US,D,20090901,000000,17.3214,18.1386,16.8653,16.9552,142629.36065206,0
+INDB.US,D,20090902,000000,16.9462,17.3006,16.5662,16.6708,139609.35082088,0
+INDB.US,D,20090903,000000,16.7794,16.9906,16.507,16.9906,86610.76165318,0
+INDB.US,D,20090904,000000,16.9758,17.1713,16.7468,17.0904,97354.54033811,0
+INDB.US,D,20090908,000000,17.2118,17.2266,16.7468,17.119,121584.52193241,0
+INDB.US,D,20090909,000000,17.1565,17.7112,17.0598,17.4576,91991.262227972,0
+INDB.US,D,20090910,000000,17.428,17.5168,16.9236,17.1792,76079.731061022,0
+INDB.US,D,20090911,000000,17.1565,17.1792,16.8653,16.9196,57280.904349325,0
+INDB.US,D,20090914,000000,16.8199,17.2028,16.8199,17.0598,75146.678711298,0
+INDB.US,D,20090915,000000,17.0154,17.3144,16.739,17.2838,73202.566377835,0
+INDB.US,D,20090916,000000,17.3362,17.7852,17.2838,17.7852,60020.289315289,0
+INDB.US,D,20090917,000000,17.808,17.9353,17.5612,17.6441,47546.159475823,0
+INDB.US,D,20090918,000000,17.421,17.8702,17.194,17.8534,215744.80162048,0
+INDB.US,D,20090921,000000,17.6164,17.9886,17.5394,17.5848,50290.609872568,0
+INDB.US,D,20090922,000000,17.7852,17.9432,17.2918,17.4486,74448.662349779,0
+INDB.US,D,20090923,000000,17.5296,17.6026,17.0834,17.1565,71330.383161451,0
+INDB.US,D,20090924,000000,17.1634,17.352,16.5968,16.9196,140637.63326927,0
+INDB.US,D,20090925,000000,16.9136,17.0518,16.5732,16.7794,62123.456175253,0
+INDB.US,D,20090928,000000,16.8732,17.5848,16.7735,17.3598,61741.522694421,0
+INDB.US,D,20090929,000000,17.111,17.3362,16.7794,16.8968,63139.581589772,0
+INDB.US,D,20090930,000000,16.9552,17.111,16.1458,16.58,92081.42689586,0
+INDB.US,D,20091001,000000,16.428,16.6472,15.8852,15.8852,82562.469373597,0
+INDB.US,D,20091002,000000,15.668,16.0618,15.5258,15.7262,67293.234829584,0
+INDB.US,D,20091005,000000,15.7628,16.28,15.7262,16.0914,169434.60725504,0
+INDB.US,D,20091006,000000,16.1536,16.7094,15.891,16.5129,99602.578518388,0
+INDB.US,D,20091007,000000,16.28,16.4379,16.1319,16.2188,47055.825776294,0
+INDB.US,D,20091008,000000,16.3026,16.7794,16.1852,16.4922,127154.46961837,0
+INDB.US,D,20091009,000000,16.3618,17.0064,16.3352,16.9048,111675.52624006,0
+INDB.US,D,20091012,000000,17.0686,17.1476,16.8199,16.9048,57988.038486249,0
+INDB.US,D,20091013,000000,16.8396,16.9828,16.4448,16.7252,37163.039462448,0
+INDB.US,D,20091014,000000,16.9196,17.1565,16.2316,16.9906,98258.213189308,0
+INDB.US,D,20091015,000000,16.9136,17.0598,16.7252,17.0598,110547.96134837,0
+INDB.US,D,20091016,000000,16.8653,17.1713,16.5504,16.968,102912.33099021,0
+INDB.US,D,20091019,000000,17.0904,17.2621,16.7468,17.0834,47761.946827062,0
+INDB.US,D,20091020,000000,17.0598,17.3006,16.5593,16.6472,116957.75745771,0
+INDB.US,D,20091021,000000,16.6472,17.1565,16.273,16.3934,68208.051628499,0
+INDB.US,D,20091022,000000,16.6224,16.9758,16.2404,16.9236,64254.989447586,0
+INDB.US,D,20091023,000000,16.9048,17.045,16.2404,16.7883,117459.23510496,0
+INDB.US,D,20091026,000000,16.7596,16.8968,16.4576,16.7172,85862.090983858,0
+INDB.US,D,20091027,000000,16.8268,16.9314,16.3618,16.4211,77475.763784062,0
+INDB.US,D,20091028,000000,16.3618,16.4922,16.1319,16.197,112636.94500216,0
+INDB.US,D,20091029,000000,16.3618,16.4666,15.9956,16.3184,105693.25248857,0
+INDB.US,D,20091030,000000,16.1319,16.3026,15.8614,15.9354,124657.2122437,0
+INDB.US,D,20091102,000000,16.0036,16.0184,15.283,15.6294,78140.348302432,0
+INDB.US,D,20091103,000000,15.4468,15.7322,15.3373,15.512,64186.099588974,0
+INDB.US,D,20091104,000000,15.586,15.7628,15.1488,15.1488,96632.209908844,0
+INDB.US,D,20091105,000000,15.2632,15.5416,15.0816,15.4538,86904.556638435,0
+INDB.US,D,20091106,000000,15.2474,15.6433,15.2474,15.431,44819.944629888,0
+INDB.US,D,20091109,000000,15.6364,15.8456,15.6364,15.7322,143548.2297956,0
+INDB.US,D,20091110,000000,15.7322,15.7322,15.3274,15.5802,94687.084489225,0
+INDB.US,D,20091111,000000,15.7982,15.965,15.431,15.7322,56681.157344942,0
+INDB.US,D,20091112,000000,15.661,15.9048,15.0234,15.0294,63425.271885779,0
+INDB.US,D,20091113,000000,15.0738,15.3817,14.828,15.134,42524.291400275,0
+INDB.US,D,20091116,000000,15.0964,15.891,14.9247,15.7322,191069.06211753,0
+INDB.US,D,20091117,000000,15.6364,15.8082,15.6136,15.7628,144244.21998481,0
+INDB.US,D,20091118,000000,15.7934,15.7934,15.4716,15.7322,36879.375338754,0
+INDB.US,D,20091119,000000,15.6364,15.6364,14.9474,15.2326,83092.313433212,0
+INDB.US,D,20091120,000000,15.1566,15.6136,15.1566,15.595,106808.66034639,0
+INDB.US,D,20091123,000000,15.8852,16.2404,15.816,15.898,175210.21143069,0
+INDB.US,D,20091124,000000,15.8694,15.9888,15.6136,15.974,53038.09952778,0
+INDB.US,D,20091125,000000,16.0114,16.3106,15.6294,15.6364,18330.780907601,0
+INDB.US,D,20091127,000000,15.0372,15.586,15.0372,15.0442,41606.435342892,0
+INDB.US,D,20091130,000000,14.976,15.3679,14.6316,15.3196,117761.13477946,0
+INDB.US,D,20091201,000000,15.5199,15.5258,14.9849,15.058,88088.85435486,0
+INDB.US,D,20091202,000000,15.05,15.7322,15.05,15.3679,88220.555555147,0
+INDB.US,D,20091203,000000,15.4716,15.822,15.0007,15.05,50865.029723049,0
+INDB.US,D,20091204,000000,15.4054,15.8456,15.2326,15.7322,115381.39539889,0
+INDB.US,D,20091207,000000,15.7144,15.9354,15.3136,15.5496,29853.622846534,0
+INDB.US,D,20091208,000000,15.3817,15.6739,15.2149,15.5416,33954.595606232,0
+INDB.US,D,20091209,000000,15.512,15.661,15.1774,15.3136,37036.403692942,0
+INDB.US,D,20091210,000000,15.3373,15.4854,15.1862,15.4468,74416.243592784,0
+INDB.US,D,20091211,000000,15.4942,15.8456,15.4054,15.5802,85810.423589899,0
+INDB.US,D,20091214,000000,15.6433,15.8082,15.362,15.7864,48267.476818932,0
+INDB.US,D,20091215,000000,15.7212,15.898,15.3906,15.4538,92815.914358998,0
+INDB.US,D,20091216,000000,15.6294,15.661,15.0086,15.2416,57249.498678487,0
+INDB.US,D,20091217,000000,15.0816,15.5199,14.8042,15.4114,167298.00855193,0
+INDB.US,D,20091218,000000,15.5624,15.8614,15.2988,15.8614,405825.09164969,0
+INDB.US,D,20091221,000000,15.8852,16.2968,15.668,15.668,94354.79223004,0
+INDB.US,D,20091222,000000,15.6532,15.8082,15.512,15.6877,147789.00844484,0
+INDB.US,D,20091223,000000,15.7144,15.8082,15.3817,15.7262,52760.513921022,0
+INDB.US,D,20091224,000000,15.7805,16.0114,15.6877,15.822,16938.800529186,0
+INDB.US,D,20091228,000000,15.9216,15.9216,15.439,15.816,45864.436456777,0
+INDB.US,D,20091229,000000,15.8555,15.8555,15.661,15.7054,36790.223757021,0
+INDB.US,D,20091230,000000,15.6206,15.9216,15.6206,15.9128,67617.422399521,0
+INDB.US,D,20091231,000000,15.8082,16.0262,15.6038,15.6294,131427.6670246,0
+INDB.US,D,20100104,000000,15.8694,16.0184,15.4252,15.898,84187.459567904,0
+INDB.US,D,20100105,000000,15.898,15.9128,15.6433,15.7322,94092.402915623,0
+INDB.US,D,20100106,000000,15.6877,15.8852,15.6038,15.7805,176294.21361767,0
+INDB.US,D,20100107,000000,15.7982,15.898,15.7054,15.8852,46439.869393414,0
+INDB.US,D,20100108,000000,15.8614,16.0697,15.7805,15.9828,114026.89920826,0
+INDB.US,D,20100111,000000,16.0914,16.0914,15.9048,15.9434,41325.810477665,0
+INDB.US,D,20100112,000000,15.9216,15.9956,15.9048,15.965,75058.540215721,0
+INDB.US,D,20100113,000000,15.9888,16.3184,15.9216,16.0036,107693.08456062,0
+INDB.US,D,20100114,000000,15.9434,16.4014,15.9434,16.2968,60543.041771812,0
+INDB.US,D,20100115,000000,16.3352,16.3352,15.9216,16.0559,88936.807467475,0
+INDB.US,D,20100119,000000,16.0697,16.4754,16.0342,16.4666,92790.587205096,0
+INDB.US,D,20100120,000000,16.273,16.4508,16.0697,16.3184,94161.292774235,0
+INDB.US,D,20100121,000000,16.4073,17.1634,15.9828,16.7468,126792.79786066,0
+INDB.US,D,20100122,000000,16.6472,16.8811,16.3106,16.4991,130351.76952687,0
+INDB.US,D,20100125,000000,16.6224,16.7883,16.0697,16.6156,62038.356938144,0
+INDB.US,D,20100126,000000,16.4991,16.9986,16.3618,16.6284,153507.87979575,0
+INDB.US,D,20100127,000000,16.58,17.7112,16.4142,17.5088,121957.33763783,0
+INDB.US,D,20100128,000000,17.5523,17.7586,17.4358,17.4862,170381.84281095,0
+INDB.US,D,20100129,000000,17.5296,17.6954,17.3282,17.4576,237986.09509044,0
+INDB.US,D,20100201,000000,17.4654,17.6728,17.2621,17.4486,103985.18922946,0
+INDB.US,D,20100202,000000,17.4486,17.4862,17.2028,17.3598,116881.77599601,0
+INDB.US,D,20100203,000000,17.345,17.4576,17.2463,17.421,148212.47845807,0
+INDB.US,D,20100204,000000,17.3282,17.4408,17.0904,17.119,134129.56780279,0
+INDB.US,D,20100205,000000,17.2334,17.494,17.0686,17.3894,76977.325395284,0
+INDB.US,D,20100208,000000,17.3214,17.3214,17.0834,17.1318,71170.315548795,0
+INDB.US,D,20100209,000000,17.3214,17.4032,17.1713,17.3726,61172.16827472,0
+INDB.US,D,20100210,000000,17.269,17.5394,17.1565,17.494,77570.99388273,0
+INDB.US,D,20100211,000000,17.4032,17.7438,17.3075,17.7192,84060.823798398,0
+INDB.US,D,20100212,000000,17.4714,18.3321,17.4714,18.3242,156136.8383707,0
+INDB.US,D,20100216,000000,18.4516,18.6854,18.3154,18.6854,89877.964506448,0
+INDB.US,D,20100217,000000,18.6934,18.6934,18.3321,18.64,76889.186899707,0
+INDB.US,D,20100218,000000,18.5868,18.8059,18.5226,18.8059,100036.17939318,0
+INDB.US,D,20100219,000000,18.7605,18.9934,18.7605,18.9412,210517.27705526,0
+INDB.US,D,20100222,000000,18.9698,19.1435,18.8504,19.1435,46912.980628291,0
+INDB.US,D,20100223,000000,19.0823,19.1968,18.9254,19.022,101484.89259634,0
+INDB.US,D,20100224,000000,19.0388,19.2402,18.9628,19.0971,96955.384392626,0
+INDB.US,D,20100225,000000,18.8,19.0665,18.573,18.9254,77910.377745007,0
+INDB.US,D,20100226,000000,18.8059,18.8878,18.2748,18.417,135305.76082997,0
+INDB.US,D,20100301,000000,18.5868,18.7358,18.2048,18.6332,127678.23516105,0
+INDB.US,D,20100302,000000,18.7842,18.9776,18.5868,18.9698,82052.887037104,0
+INDB.US,D,20100303,000000,18.9934,19.4208,18.7772,19.1721,93908.021235222,0
+INDB.US,D,20100304,000000,19.2234,19.5324,19.1198,19.5245,42715.764683768,0
+INDB.US,D,20100305,000000,19.5482,20.095,18.9412,20.0466,98742.468371901,0
+INDB.US,D,20100308,000000,19.4504,19.7634,19.3912,19.4564,99821.405128096,0
+INDB.US,D,20100309,000000,19.3142,19.5936,19.3142,19.485,64445.449644923,0
+INDB.US,D,20100310,000000,19.4702,19.787,19.3212,19.4791,90583.07247106,0
+INDB.US,D,20100311,000000,19.328,19.8828,19.2166,19.564,50636.072251781,0
+INDB.US,D,20100312,000000,19.6124,19.6518,19.1592,19.3992,90586.111729527,0
+INDB.US,D,20100315,000000,19.415,19.5403,19.336,19.3744,38722.179056612,0
+INDB.US,D,20100316,000000,19.4564,19.4564,19.0072,19.3212,100699.75082539,0
+INDB.US,D,20100317,000000,19.3616,19.5403,19.2856,19.5403,61806.360208408,0
+INDB.US,D,20100318,000000,19.4346,19.5561,19.1504,19.2698,55523.199868575,0
+INDB.US,D,20100319,000000,19.3912,19.3912,18.948,19.3814,162898.17537619,0
+INDB.US,D,20100322,000000,19.1642,19.6746,19.0072,19.6282,62830.590312177,0
+INDB.US,D,20100323,000000,19.644,19.8749,19.2698,19.8344,44959.750519422,0
+INDB.US,D,20100324,000000,19.787,19.787,19.328,19.4416,74357.484595733,0
+INDB.US,D,20100325,000000,19.4702,19.4791,18.9628,18.9934,118346.69857766,0
+INDB.US,D,20100326,000000,19.1356,19.1968,18.5798,18.6548,57689.178070213,0
+INDB.US,D,20100329,000000,18.7684,18.7842,18.5434,18.5936,50641.137682562,0
+INDB.US,D,20100330,000000,18.5936,18.881,18.4664,18.6548,62347.34821574,0
+INDB.US,D,20100331,000000,18.5364,19.0823,18.411,18.4742,105961.72031993,0
+INDB.US,D,20100401,000000,18.5434,18.6934,18.116,18.4239,57565.581559175,0
+INDB.US,D,20100405,000000,18.411,18.411,17.726,18.0706,333547.47293233,0
+INDB.US,D,20100406,000000,17.9738,18.5364,17.9146,18.4664,135102.1305126,0
+INDB.US,D,20100407,000000,18.3943,18.4822,18.1386,18.2906,182498.35323733,0
+INDB.US,D,20100408,000000,18.267,18.4387,17.8612,18.2462,154739.79256151,0
+INDB.US,D,20100409,000000,18.2906,18.5582,18.0409,18.2906,78735.029876033,0
+INDB.US,D,20100412,000000,18.2532,18.4664,18.0873,18.3015,133387.98873656,0
+INDB.US,D,20100413,000000,18.0636,18.4822,17.884,18.4822,58336.540123931,0
+INDB.US,D,20100414,000000,18.5434,18.8938,18.3479,18.8938,150269.04335485,0
+INDB.US,D,20100415,000000,18.2532,19.3992,18.0873,19.1721,140827.08038045,0
+INDB.US,D,20100416,000000,19.1642,19.3212,18.4308,19.1267,124759.53394547,0
+INDB.US,D,20100419,000000,19.0912,19.6607,19.0517,19.6518,106959.61018364,0
+INDB.US,D,20100420,000000,19.6962,20.1188,19.6518,19.9954,89768.551201593,0
+INDB.US,D,20100421,000000,20.2224,20.5343,19.9598,20.4109,125580.13373187,0
+INDB.US,D,20100422,000000,20.176,20.9696,20.1592,20.9252,118238.29835896,0
+INDB.US,D,20100423,000000,20.8136,21.1562,20.5422,21.0496,114722.88939746,0
+INDB.US,D,20100426,000000,20.932,21.0614,20.2224,20.2648,86161.96448605,0
+INDB.US,D,20100427,000000,20.1256,20.6498,19.8186,19.8601,98476.026712859,0
+INDB.US,D,20100428,000000,19.9519,20.403,19.8601,19.9598,54147.428868656,0
+INDB.US,D,20100429,000000,20.0792,20.7702,19.8828,20.5738,123180.13262818,0
+INDB.US,D,20100430,000000,20.636,20.636,19.4346,19.4346,121597.69205243,0
+INDB.US,D,20100503,000000,19.485,19.9598,19.485,19.8384,73167.108362373,0
+INDB.US,D,20100504,000000,19.5798,19.5798,18.8178,18.9332,142093.43807552,0
+INDB.US,D,20100505,000000,18.7605,19.0517,18.566,18.8059,111382.74434096,0
+INDB.US,D,20100506,000000,18.6548,18.9254,17.5394,18.4239,143521.88955555,0
+INDB.US,D,20100507,000000,18.3854,18.6726,17.735,17.9955,122948.13589845,0
+INDB.US,D,20100510,000000,18.7605,18.956,18.5798,18.9096,142465.24069479,0
+INDB.US,D,20100511,000000,18.6104,19.6124,18.26,19.3912,107226.05184268,0
+INDB.US,D,20100512,000000,19.3912,19.9598,19.3912,19.9292,110415.24706193,0
+INDB.US,D,20100513,000000,19.8028,19.9687,19.564,19.7792,83772.094243923,0
+INDB.US,D,20100514,000000,19.644,19.644,18.5434,19.262,214772.23891067,0
+INDB.US,D,20100517,000000,19.3992,19.6124,19.0823,19.5561,71962.548922828,0
+INDB.US,D,20100518,000000,19.7712,19.7712,18.9254,18.956,50895.42230773,0
+INDB.US,D,20100519,000000,18.9332,19.2926,18.8,18.9412,65110.034163293,0
+INDB.US,D,20100520,000000,18.5434,18.573,17.8158,17.958,133529.82079841,0
+INDB.US,D,20100521,000000,17.8316,19.1435,17.6728,18.3854,138039.06727899,0
+INDB.US,D,20100524,000000,18.4239,18.5364,17.5296,17.5691,67628.566347238,0
+INDB.US,D,20100525,000000,17.5454,17.5454,17.0154,17.3894,157074.95615121,0
+INDB.US,D,20100526,000000,17.4862,17.9511,17.4032,17.7192,252558.32635909,0
+INDB.US,D,20100527,000000,18.1228,18.6332,17.9066,18.5868,108876.36919089,0
+INDB.US,D,20100528,000000,18.5798,18.5798,17.9066,18.1466,86779.94704124,0
+INDB.US,D,20100601,000000,18.0558,18.3084,17.7724,17.7804,87510.382159754,0
+INDB.US,D,20100602,000000,17.8534,18.411,17.8534,18.3154,124288.4488829,0
+INDB.US,D,20100603,000000,18.2532,18.5582,18.0558,18.3321,83680.916489878,0
+INDB.US,D,20100604,000000,17.8612,17.9353,17.4576,17.4714,218592.58680514,0
+INDB.US,D,20100607,000000,17.6076,17.808,17.494,17.5938,113072.57204925,0
+INDB.US,D,20100608,000000,17.7112,17.7112,17.1278,17.5296,64006.783339352,0
+INDB.US,D,20100609,000000,17.6728,17.6728,17.275,17.4408,59870.352564193,0
+INDB.US,D,20100610,000000,17.7192,17.9294,17.5394,17.879,112245.89374591,0
+INDB.US,D,20100611,000000,17.808,18.3242,17.808,18.3242,53852.620797246,0
+INDB.US,D,20100614,000000,18.5582,18.6332,18.1466,18.2956,86610.76165318,0
+INDB.US,D,20100615,000000,18.4742,18.6272,17.9738,18.5582,101181.97983567,0
+INDB.US,D,20100616,000000,18.417,18.8938,18.3854,18.7072,51180.099517581,0
+INDB.US,D,20100617,000000,18.8878,19.1198,18.7684,19.0072,85807.384331432,0
+INDB.US,D,20100618,000000,19.1504,19.3992,18.8938,19.0388,159837.64209876,0
+INDB.US,D,20100621,000000,19.2926,19.2926,18.8424,18.9866,89605.444330469,0
+INDB.US,D,20100622,000000,19.104,19.3744,18.9254,19.022,94514.859842696,0
+INDB.US,D,20100623,000000,19.104,19.104,18.7772,18.8582,74926.839015435,0
+INDB.US,D,20100624,000000,18.6854,18.8365,18.3943,18.6036,88329.968860001,0
+INDB.US,D,20100625,000000,18.7289,19.2324,18.4516,19.0458,211878.86484899,0
+INDB.US,D,20100628,000000,19.0912,19.181,18.8652,19.032,57701.335104086,0
+INDB.US,D,20100629,000000,18.6726,18.7684,18.3854,18.4822,74432.452971282,0
+INDB.US,D,20100630,000000,18.4466,18.6776,18.3726,18.494,173391.72178058,0
+INDB.US,D,20100701,000000,18.4308,18.7358,18.1742,18.498,119027.49247453,0
+INDB.US,D,20100702,000000,18.6638,18.6638,18.0478,18.0558,100463.70175103,0
+INDB.US,D,20100706,000000,18.3943,18.4446,17.8444,17.9817,203397.30755052,0
+INDB.US,D,20100707,000000,18.1614,18.5058,18.0774,18.498,144192.55259086,0
+INDB.US,D,20100708,000000,18.64,18.8504,18.3943,18.7072,75279.392997741,0
+INDB.US,D,20100709,000000,18.721,18.9174,18.3558,18.8059,216468.1451359,0
+INDB.US,D,20100712,000000,18.7447,18.8504,18.5434,18.5502,79537.394111626,0
+INDB.US,D,20100713,000000,18.7526,19.181,18.6934,19.1435,111033.22961712,0
+INDB.US,D,20100714,000000,19.0004,19.0004,18.7151,18.873,29210.313137442,0
+INDB.US,D,20100715,000000,18.8365,18.9254,18.341,18.4516,54227.462674985,0
+INDB.US,D,20100716,000000,18.2532,18.4387,17.5691,17.657,128899.0039791,0
+INDB.US,D,20100719,000000,17.6728,17.6786,17.2118,17.3726,66903.196659505,0
+INDB.US,D,20100720,000000,17.111,17.1792,16.8564,17.1318,191862.30857771,0
+INDB.US,D,20100721,000000,17.2206,17.3816,16.6086,16.6224,59405.346018565,0
+INDB.US,D,20100722,000000,16.9136,17.421,16.9136,17.275,133523.74228147,0
+INDB.US,D,20100723,000000,17.1318,17.884,17.0064,17.8612,103498.90787457,0
+INDB.US,D,20100726,000000,17.9668,18.2216,17.576,18.0478,106624.27866598,0
+INDB.US,D,20100727,000000,18.182,18.2374,17.884,17.9214,99767.711561825,0
+INDB.US,D,20100728,000000,17.8534,17.8534,17.2542,17.428,69087.410411952,0
+INDB.US,D,20100729,000000,17.5454,18.7526,17.5454,18.3015,225019.60537914,0
+INDB.US,D,20100730,000000,18.0636,18.4516,17.7724,17.8366,137111.08036005,0
+INDB.US,D,20100802,000000,18.0558,18.2284,17.7852,18.0636,84975.640597313,0
+INDB.US,D,20100803,000000,17.9738,18.4032,17.8534,17.9066,56936.455056267,0
+INDB.US,D,20100804,000000,17.9668,18.0558,17.6026,17.6786,164685.25935547,0
+INDB.US,D,20100805,000000,17.576,17.7656,17.119,17.2266,111967.295053,0
+INDB.US,D,20100806,000000,17.1318,17.1476,16.4014,16.6284,75788.975334235,0
+INDB.US,D,20100809,000000,16.812,16.8318,16.4754,16.806,163780.57341812,0
+INDB.US,D,20100810,000000,16.5454,16.968,16.4833,16.6472,84969.562080376,0
+INDB.US,D,20100811,000000,16.3264,16.6086,16.1152,16.1783,178161.33140327,0
+INDB.US,D,20100812,000000,15.8694,16.4379,15.8694,16.3442,112394.81741085,0
+INDB.US,D,20100813,000000,16.2504,16.4014,16.0618,16.124,150913.3661501,0
+INDB.US,D,20100816,000000,15.9888,16.4922,15.9354,16.4754,112676.45536224,0
+INDB.US,D,20100817,000000,16.6758,16.8268,16.4508,16.588,89398.774754635,0
+INDB.US,D,20100818,000000,16.5504,16.7094,16.3618,16.4754,41065.44733556,0
+INDB.US,D,20100819,000000,16.3698,16.5968,16.2504,16.2504,128261.77278694,0
+INDB.US,D,20100820,000000,16.1458,16.4014,15.9888,16.3026,83845.036447159,0
+INDB.US,D,20100823,000000,16.3846,16.4014,15.8298,15.9502,76055.416993276,0
+INDB.US,D,20100824,000000,15.7322,16.1536,15.362,16.0262,109329.21870264,0
+INDB.US,D,20100825,000000,15.9434,16.0342,15.6808,15.9562,58332.487779307,0
+INDB.US,D,20100826,000000,16.0036,16.2888,15.8298,15.8378,33386.254272686,0
+INDB.US,D,20100827,000000,16.0114,16.3698,15.6294,16.3352,48865.197651002,0
+INDB.US,D,20100830,000000,16.2572,16.2572,15.6433,15.668,101229.594885,0
+INDB.US,D,20100831,000000,15.6364,15.8852,15.6364,15.7154,354899.27675728,0
+INDB.US,D,20100901,000000,16.0036,16.348,15.738,16.2316,155531.01284939,0
+INDB.US,D,20100902,000000,16.28,16.3618,15.9286,16.1378,55472.545560772,0
+INDB.US,D,20100903,000000,16.3106,16.4666,16.1378,16.428,51830.500829766,0
+INDB.US,D,20100907,000000,16.3698,16.3934,16.0114,16.1783,148049.37158694,0
+INDB.US,D,20100908,000000,16.2118,16.7094,16.1714,16.348,107267.58837508,0
+INDB.US,D,20100909,000000,16.6156,16.6708,16.356,16.588,46714.415741705,0
+INDB.US,D,20100910,000000,16.6028,16.8811,16.4991,16.6472,46052.870481803,0
+INDB.US,D,20100913,000000,16.8268,17.1634,16.6758,17.1042,81770.235999565,0
+INDB.US,D,20100914,000000,17.038,17.038,16.6472,16.7094,48304.961006706,0
+INDB.US,D,20100915,000000,16.6708,16.9048,16.5287,16.8476,36210.73847576,0
+INDB.US,D,20100916,000000,16.7656,16.8811,16.7656,16.8268,156853.09028303,0
+INDB.US,D,20100917,000000,17.038,17.038,16.7538,16.7982,125391.69970684,0
+INDB.US,D,20100920,000000,16.8653,17.4576,16.6284,17.3726,81135.030979721,0
+INDB.US,D,20100921,000000,17.3678,17.4576,16.8732,16.8732,50433.45502057,0
+INDB.US,D,20100922,000000,16.5504,17.1278,16.5504,16.6284,55861.570644696,0
+INDB.US,D,20100923,000000,16.4211,16.8396,16.3106,16.3618,62544.90001617,0
+INDB.US,D,20100924,000000,16.6284,16.8564,16.4666,16.7794,80423.844498172,0
+INDB.US,D,20100927,000000,16.7794,16.7794,16.5662,16.6224,29203.221534349,0
+INDB.US,D,20100928,000000,16.8268,16.8268,16.3934,16.806,152687.28000934,0
+INDB.US,D,20100929,000000,16.6926,17.0312,16.5287,16.8199,63410.075593438,0
+INDB.US,D,20100930,000000,16.8594,17.042,16.733,16.8752,77460.56749172,0
+INDB.US,D,20101001,000000,16.9906,17.0904,16.5732,16.9196,74186.273035361,0
+INDB.US,D,20101004,000000,16.9136,17.0766,16.4666,16.7468,75951.069119203,0
+INDB.US,D,20101005,000000,16.968,17.5236,16.7883,17.421,89384.59154845,0
+INDB.US,D,20101006,000000,17.3214,17.3954,17.0154,17.1407,66589.139951129,0
+INDB.US,D,20101007,000000,17.3144,17.3144,16.7538,17.038,51363.468111826,0
+INDB.US,D,20101008,000000,17.0982,17.6441,16.9196,17.5691,62159.927276871,0
+INDB.US,D,20101011,000000,17.5236,17.6026,17.189,17.189,26733.317485895,0
+INDB.US,D,20101012,000000,17.189,17.3598,16.7883,17.3006,21155.265110674,0
+INDB.US,D,20101013,000000,17.345,17.9511,17.038,17.5612,63088.92728197,0
+INDB.US,D,20101014,000000,17.5168,17.5168,16.9906,17.4122,70452.037464154,0
+INDB.US,D,20101015,000000,17.6164,17.6876,17.038,17.2334,104082.44550045,0
+INDB.US,D,20101018,000000,17.3282,17.8,17.2118,17.7852,50234.890133984,0
+INDB.US,D,20101019,000000,17.5296,17.8316,17.3006,17.5296,54786.686233126,0
+INDB.US,D,20101020,000000,17.6026,17.7586,17.4576,17.651,57988.038486249,0
+INDB.US,D,20101021,000000,17.7852,17.9738,17.0064,17.5394,116450.20129353,0
+INDB.US,D,20101022,000000,17.657,17.8158,17.5612,17.808,119540.11406949,0
+INDB.US,D,20101025,000000,17.8612,18.19,17.6164,17.6658,85988.726753364,0
+INDB.US,D,20101026,000000,17.5168,17.8158,17.4122,17.4714,141139.11091651,0
+INDB.US,D,20101027,000000,17.345,17.6293,16.9048,17.1407,110162.98860907,0
+INDB.US,D,20101028,000000,17.3214,17.3214,16.7735,16.7794,87678.554461659,0
+INDB.US,D,20101029,000000,16.7814,17.6786,16.7814,17.5997,88272.222949105,0
+INDB.US,D,20101101,000000,17.5523,17.735,17.0834,17.3598,74071.794299728,0
+INDB.US,D,20101102,000000,17.576,17.9066,17.494,17.8988,58980.86291918,0
+INDB.US,D,20101103,000000,17.8612,18.1544,17.8444,18.1544,42204.156174961,0
+INDB.US,D,20101104,000000,18.2374,19.2086,18.2374,19.1504,151567.81980691,0
+INDB.US,D,20101105,000000,19.2324,19.6054,18.9016,19.104,59697.114831508,0
+INDB.US,D,20101108,000000,19.1504,19.1721,18.7526,18.8938,43122.012232345,0
+INDB.US,D,20101109,000000,18.9254,19.0388,18.721,18.9016,47202.723268922,0
+INDB.US,D,20101110,000000,18.9698,19.5176,18.8424,19.5097,43176.718884772,0
+INDB.US,D,20101111,000000,19.255,19.262,18.9254,18.948,34175.448388251,0
+INDB.US,D,20101112,000000,18.7289,19.2234,18.5502,18.9698,40475.831192737,0
+INDB.US,D,20101115,000000,19.032,19.328,18.8878,19.1889,29269.072134493,0
+INDB.US,D,20101116,000000,19.0665,19.1356,18.5502,18.7447,50845.781086084,0
+INDB.US,D,20101117,000000,18.7447,18.7842,18.2462,18.3321,35307.065624562,0
+INDB.US,D,20101118,000000,18.6104,18.9934,18.49,18.6638,36610.9075074,0
+INDB.US,D,20101119,000000,18.6854,18.6854,18.034,18.4664,77028.992789242,0
+INDB.US,D,20101122,000000,18.4308,18.4308,17.884,18.0873,58435.822567224,0
+INDB.US,D,20101123,000000,17.9353,18.2126,17.7112,18.1021,59150.04830724,0
+INDB.US,D,20101124,000000,18.3154,18.64,17.5454,18.5502,53902.262018892,0
+INDB.US,D,20101126,000000,18.411,18.5936,18.411,18.4822,15900.387219233,0
+INDB.US,D,20101129,000000,18.3479,18.7605,18.2216,18.6638,38500.313188437,0
+INDB.US,D,20101130,000000,18.4584,18.4584,18.0824,18.193,96910.808601759,0
+INDB.US,D,20101201,000000,18.5434,19.3676,18.3943,19.3212,80037.858672716,0
+INDB.US,D,20101202,000000,19.3538,19.4258,19.1592,19.3676,69698.301364051,0
+INDB.US,D,20101203,000000,19.2018,19.3814,19.0004,19.3676,52653.12678848,0
+INDB.US,D,20101206,000000,19.262,19.5718,19.262,19.4416,33081.315339715,0
+INDB.US,D,20101207,000000,19.564,19.7712,19.4623,19.644,52676.427770069,0
+INDB.US,D,20101208,000000,19.7634,20.0792,19.636,19.8601,55207.116987887,0
+INDB.US,D,20101209,000000,19.9292,20.2056,19.8384,20.0328,55518.134437795,0
+INDB.US,D,20101210,000000,20.0862,20.5806,20.0032,20.5432,42286.216153602,0
+INDB.US,D,20101213,000000,20.5668,20.7762,20.2392,20.4682,73745.580557479,0
+INDB.US,D,20101214,000000,20.558,20.6686,20.3526,20.484,69169.470390592,0
+INDB.US,D,20101215,000000,20.3172,20.6438,19.9914,20.1838,83216.923030407,0
+INDB.US,D,20101216,000000,20.1217,20.6142,20.097,20.4731,85565.256740135,0
+INDB.US,D,20101217,000000,20.5481,20.6754,20.475,20.6074,120676.79673658,0
+INDB.US,D,20101220,000000,20.6438,20.6754,20.3526,20.4396,63022.06359567,0
+INDB.US,D,20101221,000000,20.5886,20.783,20.4544,20.6074,46296.011159255,0
+INDB.US,D,20101222,000000,20.5806,20.9528,20.5806,20.7762,52168.871605888,0
+INDB.US,D,20101223,000000,20.791,20.9034,20.2392,20.5432,37563.208494088,0
+INDB.US,D,20101227,000000,20.5194,20.932,20.5194,20.9104,40304.619632365,0
+INDB.US,D,20101228,000000,20.864,21.087,20.7762,21.0476,59090.276224034,0
+INDB.US,D,20101229,000000,21.0061,21.2825,20.8383,21.0209,78320.677638209,0
+INDB.US,D,20101230,000000,21.0584,21.0584,20.7376,20.8896,48260.38521584,0
+INDB.US,D,20101231,000000,20.785,20.938,20.2589,20.2658,73253.220685638,0
+INDB.US,D,20110103,000000,20.5274,21.2983,20.5274,21.1739,92853.398546771,0
+INDB.US,D,20110104,000000,21.2588,21.2983,20.2312,20.5046,77985.346120555,0
+INDB.US,D,20110105,000000,20.5194,21.087,20.5046,20.9775,89235.667883511,0
+INDB.US,D,20110106,000000,21.0406,21.0614,20.6438,20.9104,58416.573930259,0
+INDB.US,D,20110107,000000,20.9252,20.938,20.103,20.1898,68193.868422315,0
+INDB.US,D,20110110,000000,20.0546,20.475,19.7426,20.3616,105422.75848491,0
+INDB.US,D,20110111,000000,20.4988,20.5886,20.095,20.2737,44660.890103387,0
+INDB.US,D,20110112,000000,20.484,20.5046,20.2312,20.4109,65318.72991144,0
+INDB.US,D,20110113,000000,20.1513,20.6212,20.1464,20.2312,39183.133257616,0
+INDB.US,D,20110114,000000,20.4109,20.791,20.3172,20.7762,40323.86826933,0
+INDB.US,D,20110118,000000,20.6902,20.9775,20.636,20.8206,41000.609821573,0
+INDB.US,D,20110119,000000,20.8284,20.8284,19.9223,19.943,46016.399380185,0
+INDB.US,D,20110120,000000,19.796,20.103,19.721,19.9065,76856.768142713,0
+INDB.US,D,20110121,000000,20.026,21.3546,19.9914,21.1266,208512.37955242,0
+INDB.US,D,20110124,000000,21.087,21.2588,20.9252,21.2528,42989.297945902,0
+INDB.US,D,20110125,000000,21.094,21.3546,20.6212,21.3062,142946.45661891,0
+INDB.US,D,20110126,000000,21.2746,21.6852,21.018,21.5974,108595.74432566,0
+INDB.US,D,20110127,000000,21.5727,21.5727,21.2194,21.4108,65707.754995364,0
+INDB.US,D,20110128,000000,21.3546,21.622,20.5116,20.6686,80926.335231573,0
+INDB.US,D,20110131,000000,20.8492,20.8847,20.3438,20.3576,92788.561032784,0
+INDB.US,D,20110201,000000,20.475,21.0802,20.3714,21.0406,97452.809695246,0
+INDB.US,D,20110202,000000,20.8966,21.1186,20.8718,20.9952,75851.78667591,0
+INDB.US,D,20110203,000000,21.0032,21.168,20.629,21.0032,45267.728710863,0
+INDB.US,D,20110204,000000,20.8718,21.0664,20.7317,20.9192,35238.17576595,0
+INDB.US,D,20110207,000000,20.857,21.2528,20.7988,20.9034,43174.69271246,0
+INDB.US,D,20110208,000000,20.9528,21.1266,20.5274,21.012,36056.74938004,0
+INDB.US,D,20110209,000000,20.783,20.9104,20.558,20.8126,31311.453825093,0
+INDB.US,D,20110210,000000,20.5806,20.864,20.4544,20.5274,31203.053606395,0
+INDB.US,D,20110211,000000,20.4544,21.0406,20.247,21.0406,60300.914180515,0
+INDB.US,D,20110214,000000,20.932,20.9775,20.5481,20.7633,46202.807232898,0
+INDB.US,D,20110215,000000,20.629,20.8966,20.4682,20.484,109604.77813709,0
+INDB.US,D,20110216,000000,20.715,20.7702,20.4474,20.6152,30545.560691118,0
+INDB.US,D,20110218,000000,20.6212,20.8522,20.5806,20.7633,17546.652222817,0
+INDB.US,D,20110222,000000,20.4544,20.7554,19.9598,19.9687,75707.928441751,0
+INDB.US,D,20110223,000000,20.0328,20.1898,19.564,19.5798,108489.37027927,0
+INDB.US,D,20110224,000000,19.5936,19.7792,19.1642,19.485,71739.669968496,0
+INDB.US,D,20110225,000000,19.5324,20.1838,19.4564,20.1316,54185.926142586,0
+INDB.US,D,20110228,000000,20.3497,20.478,20.1503,20.3626,98621.91111933,0
+INDB.US,D,20110301,000000,20.4376,20.5728,20.0664,20.2698,297659.90894036,0
+INDB.US,D,20110302,000000,20.2026,20.248,19.7564,20.0576,29346.066682353,0
+INDB.US,D,20110303,000000,20.2273,20.5106,20.2184,20.5037,64854.736451968,0
+INDB.US,D,20110304,000000,20.4731,20.481,20.1355,20.4148,38425.344812888,0
+INDB.US,D,20110307,000000,20.2954,20.484,19.6686,19.787,42400.694889236,0
+INDB.US,D,20110308,000000,19.7792,20.4682,19.7792,20.3714,39834.547655957,0
+INDB.US,D,20110309,000000,20.3172,20.475,20.103,20.3102,26440.535586796,0
+INDB.US,D,20110310,000000,20.0062,20.0062,19.3251,19.4179,76300.583843042,0
+INDB.US,D,20110311,000000,19.3725,19.5936,19.1386,19.3586,42889.002416453,0
+INDB.US,D,20110314,000000,19.1386,19.3646,18.949,19.1544,71970.653612076,0
+INDB.US,D,20110315,000000,18.7289,19.3616,18.6272,19.262,51727.166041849,0
+INDB.US,D,20110316,000000,19.2402,19.2402,18.8938,19.0912,82379.100779352,0
+INDB.US,D,20110317,000000,19.337,19.337,19.0566,19.109,38033.280470497,0
+INDB.US,D,20110318,000000,19.2738,19.7506,19.2738,19.7506,122778.95051039,0
+INDB.US,D,20110321,000000,19.8907,20.1068,19.796,20.021,45692.211810248,0
+INDB.US,D,20110322,000000,19.9223,20.171,19.8907,19.9934,23090.259668733,0
+INDB.US,D,20110323,000000,19.9312,19.9312,19.3586,19.6804,47560.342682008,0
+INDB.US,D,20110324,000000,19.721,19.7348,19.4772,19.6054,47857.176925731,0
+INDB.US,D,20110325,000000,19.636,20.2628,19.563,19.6884,56169.548836136,0
+INDB.US,D,20110328,000000,19.7722,19.8354,19.413,19.4327,46422.646928762,0
+INDB.US,D,20110329,000000,19.5384,19.721,19.484,19.5384,42629.652360504,0
+INDB.US,D,20110330,000000,19.5788,20.0496,19.4238,20.0279,60725.397279901,0
+INDB.US,D,20110331,000000,19.9046,20.4682,19.8128,20.3842,107070.03657464,0
+INDB.US,D,20110401,000000,20.5323,20.7988,20.5254,20.6438,80179.690734563,0
+INDB.US,D,20110404,000000,20.6202,20.8808,20.4662,20.7762,86055.590439664,0
+INDB.US,D,20110405,000000,20.6814,20.9716,20.4454,20.7465,61932.995977915,0
+INDB.US,D,20110406,000000,20.8906,21.2638,20.8728,21.1759,67206.109420164,0
+INDB.US,D,20110407,000000,21.2232,21.2232,20.7702,20.934,40703.775577849,0
+INDB.US,D,20110408,000000,21.097,21.097,20.629,20.6982,37521.671961691,0
+INDB.US,D,20110411,000000,20.6754,20.8058,20.6754,20.6902,29937.708997487,0
+INDB.US,D,20110412,000000,20.5876,20.858,20.4148,20.4148,50503.357965339,0
+INDB.US,D,20110413,000000,20.5422,20.5422,19.8907,20.0753,50579.339427042,0
+INDB.US,D,20110414,000000,20.0496,20.409,19.8206,20.2875,33511.876956038,0
+INDB.US,D,20110415,000000,19.9538,21.2944,19.8838,21.0288,221758.48104281,0
+INDB.US,D,20110418,000000,20.7762,21.2371,20.6754,21.1048,45589.890108487,0
+INDB.US,D,20110419,000000,21.2371,21.2371,20.7633,20.858,46748.860671011,0
+INDB.US,D,20110420,000000,21.089,21.1472,21.0052,21.1384,203549.27047393,0
+INDB.US,D,20110421,000000,21.32,21.3585,20.7919,21.1384,63504.292605951,0
+INDB.US,D,20110425,000000,21.089,21.1048,21.0209,21.097,63284.452910088,0
+INDB.US,D,20110426,000000,21.1305,21.5174,21.0436,21.3743,114012.71600207,0
+INDB.US,D,20110427,000000,21.4326,21.7721,21.3664,21.704,96832.800967743,0
+INDB.US,D,20110428,000000,21.7247,22.0376,21.62,22.0001,43781.531319934,0
+INDB.US,D,20110429,000000,21.9922,22.2212,21.853,22.1116,66663.09524052,0
+INDB.US,D,20110502,000000,22.2291,22.239,21.8846,21.8846,47833.875944142,0
+INDB.US,D,20110503,000000,21.7474,22.0307,21.7395,21.9685,118955.56335744,0
+INDB.US,D,20110504,000000,22.0001,22.1679,21.9202,22.0376,72934.098546481,0
+INDB.US,D,20110505,000000,21.851,22.3476,21.7544,22.089,156442.79038983,0
+INDB.US,D,20110506,000000,22.1502,22.3683,21.937,22.0376,111173.03550666,0
+INDB.US,D,20110509,000000,22.0722,22.1818,22.0149,22.081,57812.774581252,0
+INDB.US,D,20110510,000000,22.1502,22.6348,22.1502,22.6259,26652.270593411,0
+INDB.US,D,20110511,000000,22.5332,22.6121,22.3821,22.4532,67924.387504805,0
+INDB.US,D,20110512,000000,22.3554,22.5193,22.1254,22.39,46794.449548032,0
+INDB.US,D,20110513,000000,22.4176,22.4176,21.8906,21.9784,36141.848617148,0
+INDB.US,D,20110516,000000,21.8846,22.0307,21.851,21.8846,50309.858509532,0
+INDB.US,D,20110517,000000,21.8648,22.2104,21.851,21.9448,49928.938114857,0
+INDB.US,D,20110518,000000,21.8194,22.0722,21.8194,22.0584,147597.53516134,0
+INDB.US,D,20110519,000000,22.2172,22.2172,21.7306,21.928,92136.133548287,0
+INDB.US,D,20110520,000000,21.8906,22.007,21.8096,21.8836,138726.95277895,0
+INDB.US,D,20110523,000000,21.8352,21.937,21.5796,21.6368,61426.452899889,0
+INDB.US,D,20110524,000000,21.781,21.9448,21.6368,21.8906,97933.012533215,0
+INDB.US,D,20110525,000000,21.8846,22.0958,21.7544,21.9448,83704.217471468,0
+INDB.US,D,20110526,000000,21.9932,22.2597,21.6774,22.2172,152611.29854764,0
+INDB.US,D,20110527,000000,22.2548,22.2616,21.9596,22.1196,73122.532571507,0
+INDB.US,D,20110531,000000,22.2064,22.4048,22.009,22.3673,168449.88751136,0
+INDB.US,D,20110601,000000,22.1096,22.1096,21.4542,21.477,152901.04118828,0
+INDB.US,D,20110602,000000,21.6052,21.7109,21.4542,21.5678,64658.197737694,0
+INDB.US,D,20110603,000000,21.2252,21.5056,20.3102,21.1305,94887.675548123,0
+INDB.US,D,20110606,000000,21.1472,21.32,20.9548,21.0693,106177.50767117,0
+INDB.US,D,20110607,000000,21.2973,21.398,21.0061,21.1305,48052.702553849,0
+INDB.US,D,20110608,000000,20.9716,21.2174,20.7376,20.7613,79235.494437123,0
+INDB.US,D,20110609,000000,20.8206,20.8284,20.5777,20.6804,253412.35798864,0
+INDB.US,D,20110610,000000,20.6418,20.6962,20.2638,20.3892,165030.72173468,0
+INDB.US,D,20110613,000000,20.3142,20.4898,20.2273,20.2273,110313.93844633,0
+INDB.US,D,20110614,000000,20.3803,20.5294,20.099,20.4415,113510.22526867,0
+INDB.US,D,20110615,000000,20.3339,20.4119,19.7258,19.796,88706.836910052,0
+INDB.US,D,20110616,000000,19.8028,20.2292,19.6656,20.1296,70637.432230712,0
+INDB.US,D,20110617,000000,20.2638,20.3536,19.9084,20.0832,151833.24837979,0
+INDB.US,D,20110620,000000,20.022,20.404,19.9706,20.3724,65564.90984736,0
+INDB.US,D,20110621,000000,20.478,20.562,20.3102,20.4188,89939.762761966,0
+INDB.US,D,20110622,000000,20.3724,20.3724,19.9006,19.9164,70037.685226329,0
+INDB.US,D,20110623,000000,19.72,19.9381,19.6252,19.7634,125887.09883715,0
+INDB.US,D,20110624,000000,19.8907,20.0832,19.7022,19.7258,428809.9903582,0
+INDB.US,D,20110627,000000,19.7634,20.1562,19.6942,20.0585,72512.654705563,0
+INDB.US,D,20110628,000000,20.0832,20.1078,19.8769,20.0072,58307.160625405,0
+INDB.US,D,20110629,000000,20.1365,20.1809,19.8028,19.9232,64176.981813569,0
+INDB.US,D,20110630,000000,20.0122,20.1572,19.9124,19.951,66152.49981787,0
+INDB.US,D,20110701,000000,19.9164,20.3398,19.8838,20.1878,83252.381045869,0
+INDB.US,D,20110705,000000,20.1957,20.5698,19.8769,20.478,70996.064729954,0
+INDB.US,D,20110706,000000,20.3803,20.8728,20.3803,20.7692,127221.33330468,0
+INDB.US,D,20110707,000000,20.9716,21.475,20.7376,21.2174,116110.81743125,0
+INDB.US,D,20110708,000000,20.7376,21.2736,20.7376,20.9124,64421.135577178,0
+INDB.US,D,20110711,000000,20.7613,20.934,20.6804,20.7376,110520.60802216,0
+INDB.US,D,20110712,000000,20.6873,21.097,20.5846,20.7752,47559.329595852,0
+INDB.US,D,20110713,000000,20.8462,21.2104,20.712,21.1305,60858.111566343,0
+INDB.US,D,20110714,000000,21.2104,21.2104,20.8126,20.8896,77868.84121261,0
+INDB.US,D,20110715,000000,20.8206,20.8976,19.869,20.1078,174106.96060675,0
+INDB.US,D,20110718,000000,19.9312,20.2292,19.9312,20.0289,179161.24743929,0
+INDB.US,D,20110719,000000,20.1236,20.2885,19.7712,20.2204,88278.301466041,0
+INDB.US,D,20110720,000000,20.249,20.3536,20.1444,20.2292,44186.765782355,0
+INDB.US,D,20110721,000000,20.3536,21.0061,20.3024,20.8976,167510.75664469,0
+INDB.US,D,20110722,000000,20.934,20.9548,20.552,20.8976,69767.191222663,0
+INDB.US,D,20110725,000000,20.7376,20.9202,20.6024,20.6596,81572.684199135,0
+INDB.US,D,20110726,000000,20.7178,21.1236,20.406,20.4582,92362.051761087,0
+INDB.US,D,20110727,000000,20.4119,20.4119,19.8394,19.8907,138413.90915674,0
+INDB.US,D,20110728,000000,19.9924,20.2895,19.9055,19.9964,77938.744157377,0
+INDB.US,D,20110729,000000,19.8424,20.2954,19.8424,20.1809,132776.08469831,0
+INDB.US,D,20110801,000000,20.5777,20.5777,19.8196,20.2638,127443.19917285,0
+INDB.US,D,20110802,000000,20.3822,20.4888,19.9854,20.0122,85383.914318202,0
+INDB.US,D,20110803,000000,20.1168,20.246,19.72,20.1365,54136.28492094,0
+INDB.US,D,20110804,000000,19.9548,20.0832,19.3212,19.337,174819.16017446,0
+INDB.US,D,20110805,000000,19.8196,19.8196,18.7289,18.8365,159322.99433149,0
+INDB.US,D,20110808,000000,18.3972,19.0784,17.1101,17.1101,207496.2541379,0
+INDB.US,D,20110809,000000,17.5671,17.8474,16.4182,17.6648,231730.28807682,0
+INDB.US,D,20110810,000000,17.425,17.425,16.2198,16.3442,126880.93635624,0
+INDB.US,D,20110811,000000,16.4962,17.3993,16.1536,17.189,239713.40698651,0
+INDB.US,D,20110812,000000,17.3164,17.3381,16.885,17.0884,115066.32560436,0
+INDB.US,D,20110815,000000,17.4605,17.6786,17.3845,17.6786,56152.326371483,0
+INDB.US,D,20110816,000000,17.4526,17.6718,17.3766,17.5138,119955.47939347,0
+INDB.US,D,20110817,000000,17.6274,17.8938,17.3993,17.4378,78793.788873084,0
+INDB.US,D,20110818,000000,17.1713,17.2552,16.6146,16.958,187357.11444175,0
+INDB.US,D,20110819,000000,16.4182,17.0292,16.4182,16.4536,161572.04559792,0
+INDB.US,D,20110822,000000,16.9166,16.9166,16.0401,16.4636,123302.71605307,0
+INDB.US,D,20110823,000000,16.4892,17.3993,16.3738,17.3549,89071.547926229,0
+INDB.US,D,20110824,000000,17.0656,17.7862,17.0292,17.6006,74831.608916765,0
+INDB.US,D,20110825,000000,17.8474,17.886,16.894,17.035,99346.267720908,0
+INDB.US,D,20110826,000000,17.0884,17.4832,16.7814,17.3233,62904.545601568,0
+INDB.US,D,20110829,000000,17.5208,18.267,17.5208,18.2216,70579.686319816,0
+INDB.US,D,20110830,000000,18.1366,18.3884,17.6944,18.2906,114733.02025902,0
+INDB.US,D,20110831,000000,18.2966,18.335,17.881,18.1278,93265.724612285,0
+INDB.US,D,20110901,000000,18.0922,18.2284,17.3075,17.5208,134118.42385508,0
+INDB.US,D,20110902,000000,17.0716,17.4862,16.9018,16.9226,147714.04006929,0
+INDB.US,D,20110906,000000,16.4942,17.2512,16.3422,17.0044,233230.66867394,0
+INDB.US,D,20110907,000000,17.3124,18.0646,17.0766,17.803,194450.74370642,0
+INDB.US,D,20110908,000000,17.6342,17.8484,17.0144,17.1052,151542.49265301,0
+INDB.US,D,20110909,000000,17.1654,17.1654,16.2691,16.4685,181853.01735592,0
+INDB.US,D,20110912,000000,16.1783,16.9719,16.1783,16.9166,79252.716901776,0
+INDB.US,D,20110913,000000,16.9738,17.3124,16.9284,17.2364,107733.60800687,0
+INDB.US,D,20110914,000000,17.429,17.9807,17.1338,17.6876,100490.04199109,0
+INDB.US,D,20110915,000000,18.0528,18.0844,17.505,18.0676,46974.77888381,0
+INDB.US,D,20110916,000000,18.2018,18.2018,17.7034,17.8958,111286.50115614,0
+INDB.US,D,20110919,000000,17.5346,17.6066,16.9432,17.2306,48168.194375639,0
+INDB.US,D,20110920,000000,17.6214,17.7201,16.8278,16.8426,82316.289437677,0
+INDB.US,D,20110921,000000,16.8772,16.9896,15.9612,16.0016,102727.94930981,0
+INDB.US,D,20110922,000000,15.5209,16.429,15.5209,16.0016,165572.72282817,0
+INDB.US,D,20110923,000000,16.0174,16.577,15.9858,16.2928,115225.38013087,0
+INDB.US,D,20110926,000000,16.2138,16.9896,16.194,16.9432,59267.566301342,0
+INDB.US,D,20110927,000000,17.3352,17.5908,16.894,17.0766,76700.752874681,0
+INDB.US,D,20110928,000000,17.1584,17.1654,16.2208,16.2454,81561.540251418,0
+INDB.US,D,20110929,000000,16.6126,17.045,16.3688,17.0044,62724.216265791,0
+INDB.US,D,20110930,000000,16.8692,17.3362,16.6688,16.6738,119644.46194356,0
+INDB.US,D,20111003,000000,16.5622,16.8604,15.6581,15.665,175680.2834071,0
+INDB.US,D,20111004,000000,15.5515,17.4428,15.5357,17.3352,164015.60940632,0
+INDB.US,D,20111005,000000,17.2808,17.6786,16.814,17.4892,101886.07471413,0
+INDB.US,D,20111006,000000,17.4042,18.112,17.0914,18.0794,99131.493455825,0
+INDB.US,D,20111007,000000,18.0883,18.193,17.1052,17.2167,86724.227302658,0
+INDB.US,D,20111010,000000,17.497,18.1584,17.3282,18.1504,87765.679871079,0
+INDB.US,D,20111011,000000,17.9946,18.4338,17.6944,18.341,96456.946003848,0
+INDB.US,D,20111012,000000,18.4703,19.5068,18.3015,19.261,140214.16325603,0
+INDB.US,D,20111013,000000,19.1306,19.3686,18.6332,18.948,78029.921911421,0
+INDB.US,D,20111014,000000,19.107,19.261,18.6016,19.1928,65883.01890036,0
+INDB.US,D,20111017,000000,18.9234,18.9234,18.4614,18.5404,109985.69853177,0
+INDB.US,D,20111018,000000,18.6638,19.1928,18.6184,18.9076,102246.73338569,0
+INDB.US,D,20111019,000000,18.8464,19.2452,18.4861,18.722,193186.41218367,0
+INDB.US,D,20111020,000000,18.7378,18.9234,18.1416,18.6332,78017.764877549,0
+INDB.US,D,20111021,000000,19.0616,19.2066,18.3154,18.8464,590637.33366745,0
+INDB.US,D,20111024,000000,18.8918,19.4208,18.5552,19.329,246514.25435209,0
+INDB.US,D,20111025,000000,19.4524,19.4524,18.7714,18.9164,148430.29198162,0
+INDB.US,D,20111026,000000,19.2392,19.6528,18.8138,19.4742,91517.137906939,0
+INDB.US,D,20111027,000000,20.1434,20.8186,19.9519,20.637,196214.52670411,0
+INDB.US,D,20111028,000000,20.5027,20.7672,20.0576,20.1148,93973.871835365,0
+INDB.US,D,20111031,000000,19.9598,20.4632,19.6646,19.8788,68797.667771322,0
+INDB.US,D,20111101,000000,19.1138,19.6124,18.4258,18.6262,108076.03112761,0
+INDB.US,D,20111102,000000,18.9312,19.6824,18.9312,19.6607,68543.383146152,0
+INDB.US,D,20111103,000000,19.9144,20.3033,19.3932,20.2135,80860.48463143,0
+INDB.US,D,20111104,000000,20.2974,20.2974,19.5018,19.9272,65337.978548405,0
+INDB.US,D,20111107,000000,19.8808,20.1562,19.337,20.1286,67561.702660938,0
+INDB.US,D,20111108,000000,20.327,20.7732,19.7989,20.6458,99846.732281997,0
+INDB.US,D,20111109,000000,20.0486,20.2895,19.186,19.2146,114433.14675683,0
+INDB.US,D,20111110,000000,19.4208,19.5936,19.2304,19.3844,44444.089665992,0
+INDB.US,D,20111111,000000,19.6696,19.8582,19.5462,19.7664,78940.686365712,0
+INDB.US,D,20111114,000000,19.6824,19.8424,19.186,19.4011,63966.25989311,0
+INDB.US,D,20111115,000000,19.4288,20.0664,19.2392,19.9598,78926.503159527,0
+INDB.US,D,20111116,000000,19.7594,20.02,19.3004,19.329,40493.05365739,0
+INDB.US,D,20111117,000000,19.3844,19.715,18.7556,18.8069,94690.123747694,0
+INDB.US,D,20111118,000000,18.8316,19.0852,18.5779,19.0684,59760.93925934,0
+INDB.US,D,20111121,000000,18.647,18.9402,18.3232,18.5256,52111.125694992,0
+INDB.US,D,20111122,000000,18.4703,18.9402,18.3716,18.5552,71137.896791801,0
+INDB.US,D,20111123,000000,18.3716,18.4861,17.6718,17.7034,89969.142260492,0
+INDB.US,D,20111125,000000,17.5572,18.0202,17.3124,17.3678,34834.967475841,0
+INDB.US,D,20111128,000000,17.9028,18.1712,17.7448,18.0883,93140.101928934,0
+INDB.US,D,20111129,000000,18.0567,18.0567,17.6648,17.7675,28842.562862795,0
+INDB.US,D,20111130,000000,18.566,20.0674,18.413,20.0496,279483.11712848,0
+INDB.US,D,20111201,000000,19.874,20.4582,19.5936,20.0486,93739.848933317,0
+INDB.US,D,20111202,000000,20.1226,20.6478,20.1226,20.329,48750.718915369,0
+INDB.US,D,20111205,000000,20.2302,20.9528,19.4978,20.8876,101522.3767841,0
+INDB.US,D,20111206,000000,20.8412,20.9775,20.5204,20.6666,58186.603372835,0
+INDB.US,D,20111207,000000,20.6596,20.9301,20.0122,20.7998,72214.807375684,0
+INDB.US,D,20111208,000000,20.484,20.484,19.9914,20.0418,86736.384336531,0
+INDB.US,D,20111209,000000,20.1888,21.0634,20.1888,20.9686,85811.436676056,0
+INDB.US,D,20111212,000000,20.5412,20.8956,20.4366,20.8876,52400.868335623,0
+INDB.US,D,20111213,000000,20.7317,21.09,20.027,20.1888,51009.901043364,0
+INDB.US,D,20111214,000000,20.56,20.56,19.7802,19.8216,66309.528172059,0
+INDB.US,D,20111215,000000,20.25,20.4582,19.9964,20.4582,84669.688578185,0
+INDB.US,D,20111216,000000,20.6478,20.9301,20.3043,20.7702,318190.09989275,0
+INDB.US,D,20111219,000000,20.9301,21.09,20.3576,20.4386,141172.54275966,0
+INDB.US,D,20111220,000000,20.9449,21.248,20.9232,21.2045,95657.621026723,0
+INDB.US,D,20111221,000000,20.9084,21.55,20.8412,21.2045,69799.609979657,0
+INDB.US,D,20111222,000000,21.3664,21.7306,21.248,21.318,85291.723478001,0
+INDB.US,D,20111223,000000,21.5579,21.5658,21.3082,21.3832,28633.867114648,0
+INDB.US,D,20111227,000000,21.248,21.5579,21.0496,21.4326,36451.8529809,0
+INDB.US,D,20111228,000000,21.4474,21.4957,20.6024,20.704,54363.216219896,0
+INDB.US,D,20111229,000000,20.9301,21.9428,20.7317,21.5846,103385.44222509,0
+INDB.US,D,20111230,000000,21.4513,21.6744,21.0426,21.0752,56386.349273531,0
+INDB.US,D,20120103,000000,21.6596,21.8896,21.5934,21.6596,68139.161769888,0
+INDB.US,D,20120104,000000,21.698,21.8136,21.2686,21.5292,24763.87799853,0
+INDB.US,D,20120105,000000,21.396,21.859,21.1492,21.8056,53837.424504905,0
+INDB.US,D,20120106,000000,21.853,21.853,21.3881,21.5698,62734.347127351,0
+INDB.US,D,20120109,000000,21.6842,21.9666,21.5846,21.7968,48933.074423458,0
+INDB.US,D,20120110,000000,22.081,22.089,21.5658,21.8056,63504.292605951,0
+INDB.US,D,20120111,000000,21.6596,21.8816,21.4868,21.7898,82101.515172594,0
+INDB.US,D,20120112,000000,21.8738,22.1364,21.5204,22.1364,63556.973086065,0
+INDB.US,D,20120113,000000,21.7395,22.0958,21.6516,21.8136,73892.478050106,0
+INDB.US,D,20120117,000000,21.9576,22.0958,21.6684,21.7395,78850.521697823,0
+INDB.US,D,20120118,000000,21.859,22.1274,21.5934,22.1274,42496.938074061,0
+INDB.US,D,20120119,000000,22.1847,22.6694,21.934,22.2262,81070.193465733,0
+INDB.US,D,20120120,000000,22.6328,23.0089,22.1364,22.1936,308341.88936977,0
+INDB.US,D,20120123,000000,22.1995,22.2844,21.9024,22.0652,50275.413580226,0
+INDB.US,D,20120124,000000,21.8136,22.1452,21.6912,21.9754,101122.20775247,0
+INDB.US,D,20120125,000000,21.9922,22.1196,21.8214,21.9172,54966.002482746,0
+INDB.US,D,20120126,000000,22.0446,22.1698,21.1591,21.5846,70785.342809495,0
+INDB.US,D,20120127,000000,21.6428,21.6912,21.3832,21.627,61138.73643157,0
+INDB.US,D,20120130,000000,21.4326,21.5372,21.166,21.3082,81351.831417116,0
+INDB.US,D,20120131,000000,21.3446,21.5618,21.2124,21.4276,69456.173772756,0
+INDB.US,D,20120201,000000,21.627,22.161,21.396,22.0228,156204.71514316,0
+INDB.US,D,20120202,000000,21.7178,22.3752,21.6516,22.2844,126175.82839163,0
+INDB.US,D,20120203,000000,22.5844,22.8174,22.2755,22.544,141670.98114844,0
+INDB.US,D,20120206,000000,22.006,22.5756,22.006,22.3752,50090.018813669,0
+INDB.US,D,20120207,000000,22.3328,22.7316,22.2578,22.4452,45231.257609245,0
+INDB.US,D,20120208,000000,22.4452,22.7858,22.2992,22.6092,58695.172623173,0
+INDB.US,D,20120209,000000,22.623,22.623,22.089,22.161,93633.474886931,0
+INDB.US,D,20120210,000000,21.8738,21.934,21.5115,21.6428,91084.550118305,0
+INDB.US,D,20120213,000000,21.8678,21.9172,21.6349,21.7968,72676.774662844,0
+INDB.US,D,20120214,000000,21.6349,21.704,21.241,21.4168,57983.986141625,0
+INDB.US,D,20120215,000000,21.3338,21.55,21.1137,21.2114,59419.52922475,0
+INDB.US,D,20120216,000000,21.1404,21.8214,21.1404,21.8136,110740.44771803,0
+INDB.US,D,20120217,000000,21.8214,22.1778,21.5046,21.934,39064.602177357,0
+INDB.US,D,20120221,000000,22.0149,22.2064,21.6684,21.8945,81698.306882485,0
+INDB.US,D,20120222,000000,21.6349,21.9666,21.325,21.3418,123184.18497281,0
+INDB.US,D,20120223,000000,21.6349,21.8304,21.2045,21.8304,32361.011082763,0
+INDB.US,D,20120224,000000,21.8056,21.8056,21.4029,21.5579,56671.026483382,0
+INDB.US,D,20120227,000000,21.4098,21.6684,21.2342,21.4957,54049.15951152,0
+INDB.US,D,20120228,000000,21.472,21.9024,21.3585,21.6596,45333.579311006,0
+INDB.US,D,20120229,000000,21.6438,21.8856,21.2065,21.2371,78971.078950394,0
+INDB.US,D,20120301,000000,21.3585,21.8738,21.2194,21.2262,44842.23252532,0
+INDB.US,D,20120302,000000,21.168,21.4276,20.4573,20.5806,79701.514068907,0
+INDB.US,D,20120305,000000,20.4602,21.013,20.4602,20.9597,41110.023126426,0
+INDB.US,D,20120306,000000,20.6656,20.8136,20.4188,20.4415,91383.410534341,0
+INDB.US,D,20120307,000000,20.4494,20.6863,20.4346,20.5984,27234.795133141,0
+INDB.US,D,20120308,000000,20.783,20.8216,20.3704,20.5806,62912.650290817,0
+INDB.US,D,20120309,000000,20.5096,21.2568,20.5096,21.1976,80351.915381092,0
+INDB.US,D,20120312,000000,21.168,21.4819,21.013,21.4276,66209.232642609,0
+INDB.US,D,20120313,000000,21.5984,22.1856,21.4819,22.1708,72293.828095856,0
+INDB.US,D,20120314,000000,22.1856,22.2143,21.78,21.9014,49549.030806338,0
+INDB.US,D,20120315,000000,21.8886,22.2074,21.7238,22.0228,70660.733212301,0
+INDB.US,D,20120316,000000,22.0594,22.3348,21.7948,22.09,151461.44576053,0
+INDB.US,D,20120319,000000,22.0366,22.7582,22.0366,22.4394,62852.87820761,0
+INDB.US,D,20120320,000000,22.3258,22.4976,22.09,22.1373,42217.32629499,0
+INDB.US,D,20120321,000000,22.2074,22.236,21.9656,22.0297,30268.988170516,0
+INDB.US,D,20120322,000000,21.8738,21.8886,21.4197,21.6892,47404.327413976,0
+INDB.US,D,20120323,000000,21.6152,22.1126,21.476,22.0958,57757.054842669,0
+INDB.US,D,20120326,000000,22.4314,22.7522,22.163,22.5184,88513.337454245,0
+INDB.US,D,20120327,000000,22.4808,22.5628,22.236,22.2676,47734.593500849,0
+INDB.US,D,20120328,000000,22.3348,22.5963,22.2439,22.5114,40956.034030706,0
+INDB.US,D,20120329,000000,22.2774,22.6062,21.8935,22.5716,53843.503021841,0
+INDB.US,D,20120330,000000,22.7582,22.7582,22.2932,22.3564,64813.19991957,0
+INDB.US,D,20120402,000000,22.4976,22.8766,22.2439,22.8372,84392.102971427,0
+INDB.US,D,20120403,000000,22.7286,22.8372,22.3496,22.5628,40897.275033655,0
+INDB.US,D,20120404,000000,22.2854,22.3348,21.8116,21.9754,66631.689569683,0
+INDB.US,D,20120405,000000,21.8362,21.9656,21.8116,21.9241,18040.025180814,0
+INDB.US,D,20120409,000000,21.467,21.9093,21.3684,21.6655,43055.148546045,0
+INDB.US,D,20120410,000000,21.6566,21.8362,21.1601,21.476,77227.557675828,0
+INDB.US,D,20120411,000000,21.7089,21.8432,21.3032,21.7089,89929.631900406,0
+INDB.US,D,20120412,000000,21.6329,21.7878,21.4058,21.7238,87568.12807065,0
+INDB.US,D,20120413,000000,21.9014,22.385,21.4364,21.6152,115128.12385988,0
+INDB.US,D,20120416,000000,21.7306,22.1462,21.4513,22.0514,86880.24257069,0
+INDB.US,D,20120417,000000,22.318,22.6062,22.2518,22.3022,84442.757279229,0
+INDB.US,D,20120418,000000,22.1126,22.163,21.623,21.7089,45453.12347742,0
+INDB.US,D,20120419,000000,21.6892,21.8886,21.3772,21.5411,52214.46048291,0
+INDB.US,D,20120420,000000,21.8935,22.2074,21.701,22.081,71327.343902983,0
+INDB.US,D,20120423,000000,21.6812,21.6812,21.4058,21.4364,65923.542346602,0
+INDB.US,D,20120424,000000,21.4118,22.006,21.4118,21.8886,61762.797503698,0
+INDB.US,D,20120425,000000,22.09,22.2854,21.8668,22.006,52147.59679661,0
+INDB.US,D,20120426,000000,21.8738,22.0652,21.5086,22.0455,26918.712252453,0
+INDB.US,D,20120427,000000,22.0366,22.3564,21.7366,22.309,44781.447355958,0
+INDB.US,D,20120430,000000,22.2222,22.2222,21.7612,21.8432,68028.735378878,0
+INDB.US,D,20120501,000000,21.8204,22.4216,21.7701,21.7878,89756.394167721,0
+INDB.US,D,20120502,000000,21.5618,22.4008,21.5618,22.236,115644.79779947,0
+INDB.US,D,20120503,000000,22.1541,22.2222,21.9014,22.0514,52690.610976254,0
+INDB.US,D,20120504,000000,21.8935,21.9498,21.701,21.7948,65789.814974004,0
+INDB.US,D,20120507,000000,21.6655,22.3564,21.6655,21.9656,39723.108178791,0
+INDB.US,D,20120508,000000,21.7534,22.2282,21.7534,22.163,51947.005737712,0
+INDB.US,D,20120509,000000,21.8116,22.0297,21.6398,21.8036,52678.453942381,0
+INDB.US,D,20120510,000000,21.9576,22.236,21.8738,22.1708,35254.385144447,0
+INDB.US,D,20120511,000000,22.0228,22.2518,21.8116,21.9241,57054.986136525,0
+INDB.US,D,20120514,000000,21.6072,21.8362,21.5678,21.5727,61199.521600933,0
+INDB.US,D,20120515,000000,21.5332,21.8668,21.5332,21.6892,31974.012171151,0
+INDB.US,D,20120516,000000,21.7306,22.0455,21.5984,21.6072,40847.633812008,0
+INDB.US,D,20120517,000000,22.5332,22.541,21.5154,21.548,51770.728746559,0
+INDB.US,D,20120518,000000,21.4602,21.8036,21.4364,21.476,71086.229397842,0
+INDB.US,D,20120521,000000,21.5618,21.852,21.3032,21.6487,90810.003770015,0
+INDB.US,D,20120522,000000,21.6152,21.8284,21.168,21.3279,61790.150829911,0
+INDB.US,D,20120523,000000,21.0496,21.2874,20.9153,21.1601,61672.632835809,0
+INDB.US,D,20120524,000000,21.243,21.392,20.7456,21.392,53666.212944532,0
+INDB.US,D,20120525,000000,21.32,21.398,21.091,21.2065,42765.405905415,0
+INDB.US,D,20120529,000000,21.4602,21.4602,20.8936,21.2272,24835.80711561,0
+INDB.US,D,20120530,000000,20.9686,21.1798,20.867,20.937,46816.737443466,0
+INDB.US,D,20120531,000000,21.0644,21.2213,20.7456,21.0358,77393.703805421,0
+INDB.US,D,20120601,000000,20.6152,20.7208,20.2688,20.3882,62011.00361193,0
+INDB.US,D,20120604,000000,20.4188,20.4632,20.1296,20.3072,83244.27635662,0
+INDB.US,D,20120605,000000,20.1513,20.4296,20.1513,20.2875,89370.408342265,0
+INDB.US,D,20120606,000000,20.3636,20.4908,20.1178,20.4454,142105.59510939,0
+INDB.US,D,20120607,000000,20.6686,20.8196,20.483,20.6122,77238.701623545,0
+INDB.US,D,20120608,000000,20.4524,20.9064,20.2708,20.7968,80989.146573249,0
+INDB.US,D,20120611,000000,20.9686,20.9686,20.3616,20.3951,63025.102854139,0
+INDB.US,D,20120612,000000,20.5096,20.7534,20.3882,20.7534,92044.955794242,0
+INDB.US,D,20120613,000000,20.6952,21.1888,20.5806,20.6952,50823.493190651,0
+INDB.US,D,20120614,000000,20.6576,21.2272,20.6576,21.1512,54512.139884835,0
+INDB.US,D,20120615,000000,21.0693,22.1373,20.9765,21.8728,270975.21958995,0
+INDB.US,D,20120618,000000,21.6487,22.0149,21.5904,21.6487,149178.96265094,0
+INDB.US,D,20120619,000000,21.7089,22.318,21.6487,22.1788,80470.446461351,0
+INDB.US,D,20120620,000000,22.081,22.2854,21.9241,22.0149,33188.702472257,0
+INDB.US,D,20120621,000000,21.9222,22.0958,21.322,21.47,59797.410360958,0
+INDB.US,D,20120622,000000,21.6852,22.004,21.5698,21.8412,128733.87093566,0
+INDB.US,D,20120625,000000,21.4938,21.8165,21.2371,21.5569,51488.077709021,0
+INDB.US,D,20120626,000000,21.5194,21.858,21.3704,21.6191,24107.398169409,0
+INDB.US,D,20120627,000000,21.6526,22.2143,21.6349,22.1856,31474.560696217,0
+INDB.US,D,20120628,000000,22.0642,22.1541,21.7494,22.1028,76855.755056558,0
+INDB.US,D,20120629,000000,22.5499,23.0296,22.3348,22.8964,74958.244686272,0
+INDB.US,D,20120702,000000,23.0296,23.3346,22.8263,23.3287,66934.602330342,0
+INDB.US,D,20120703,000000,23.157,23.4708,22.2864,23.455,51880.142051412,0
+INDB.US,D,20120705,000000,23.3928,23.4708,23.2586,23.3494,57571.660076111,0
+INDB.US,D,20120706,000000,23.0138,23.464,22.9684,23.3593,49601.711286452,0
+INDB.US,D,20120709,000000,23.235,23.3662,23.1718,23.235,70891.71685588,0
+INDB.US,D,20120710,000000,23.3149,23.4472,23.1254,23.3593,36075.998017004,0
+INDB.US,D,20120711,000000,23.3208,23.4708,23.1638,23.4472,45176.550956818,0
+INDB.US,D,20120712,000000,23.2814,23.4215,23.0543,23.2586,61434.557589137,0
+INDB.US,D,20120713,000000,23.3346,24.0196,23.3346,23.8766,98609.754085458,0
+INDB.US,D,20120716,000000,23.7778,23.9575,23.5952,23.688,27680.553041804,0
+INDB.US,D,20120717,000000,23.7364,23.989,23.4304,23.6801,45508.843216003,0
+INDB.US,D,20120718,000000,23.6959,23.9852,23.6278,23.7906,59239.199888973,0
+INDB.US,D,20120719,000000,23.8134,23.8924,23.3208,23.534,58447.979601097,0
+INDB.US,D,20120720,000000,23.4778,23.5952,23.1254,23.149,83784.251277796,0
+INDB.US,D,20120723,000000,22.8411,22.9852,22.7,22.8658,64485.973091165,0
+INDB.US,D,20120724,000000,23.0138,23.0138,22.5341,22.5499,62828.564139865,0
+INDB.US,D,20120725,000000,22.7888,22.9062,22.6546,22.773,48169.207461795,0
+INDB.US,D,20120726,000000,23.1638,23.3346,23.0218,23.1935,79766.351582894,0
+INDB.US,D,20120727,000000,23.2004,23.6959,22.9062,23.6278,61108.343846889,0
+INDB.US,D,20120730,000000,23.5548,23.5548,23.1323,23.4215,40046.282662572,0
+INDB.US,D,20120731,000000,23.3978,23.4985,23.235,23.2902,68445.113789016,0
+INDB.US,D,20120801,000000,23.3494,23.4985,22.6546,22.692,93100.591568848,0
+INDB.US,D,20120802,000000,22.623,22.7493,22.2597,22.3348,78342.965533641,0
+INDB.US,D,20120803,000000,22.692,23.2508,22.692,23.0691,60305.979611296,0
+INDB.US,D,20120806,000000,23.0543,23.3416,22.9852,23.1086,58561.445250575,0
+INDB.US,D,20120807,000000,23.149,23.2991,22.8569,22.922,69046.886965711,0
+INDB.US,D,20120808,000000,22.7404,23.4057,22.7404,23.1836,48008.126762982,0
+INDB.US,D,20120809,000000,23.1086,23.4057,23.1086,23.2508,29766.497437114,0
+INDB.US,D,20120810,000000,23.2666,23.4472,23.1017,23.149,51007.874871052,0
+INDB.US,D,20120813,000000,23.149,23.149,22.6466,22.9428,25920.822388741,0
+INDB.US,D,20120814,000000,23.0218,23.1718,22.6782,22.8746,49676.679661999,0
+INDB.US,D,20120815,000000,22.7098,23.1638,22.7098,23.1422,33019.517084197,0
+INDB.US,D,20120816,000000,23.1422,23.2092,22.922,23.1422,44173.595662327,0
+INDB.US,D,20120817,000000,23.1323,23.3928,22.9506,23.235,164088.55160956,0
+INDB.US,D,20120820,000000,23.1422,23.3978,23.1086,23.3208,49371.740729028,0
+INDB.US,D,20120821,000000,23.4472,23.688,23.0543,23.1422,60128.689533986,0
+INDB.US,D,20120822,000000,23.0444,23.0602,22.7552,22.8342,19722.761286016,0
+INDB.US,D,20120823,000000,22.8816,22.8816,22.4078,22.4512,27013.942351122,0
+INDB.US,D,20120824,000000,22.4088,22.7552,22.317,22.6328,22256.489762302,0
+INDB.US,D,20120827,000000,22.6328,22.9931,22.5144,22.8204,22476.329458165,0
+INDB.US,D,20120828,000000,22.7947,23.1935,22.7888,23.1323,34364.895499433,0
+INDB.US,D,20120829,000000,23.1184,23.534,22.6634,23.2734,41643.919530665,0
+INDB.US,D,20120830,000000,23.1422,23.1718,22.8342,22.9428,26770.801673669,0
+INDB.US,D,20120831,000000,23.1254,23.1254,22.773,22.8569,32894.907487002,0
+INDB.US,D,20120904,000000,22.85,23.2991,22.6704,23.226,31933.488724909,0
+INDB.US,D,20120905,000000,23.2991,23.2991,22.929,23.1718,43734.929356756,0
+INDB.US,D,20120906,000000,23.3662,23.7196,23.2192,23.5074,79259.808504868,0
+INDB.US,D,20120907,000000,23.6644,23.76,23.455,23.614,51135.523726715,0
+INDB.US,D,20120910,000000,23.5162,23.8924,23.5162,23.6801,54023.832357618,0
+INDB.US,D,20120911,000000,23.688,23.8924,23.5162,23.7442,47481.321961836,0
+INDB.US,D,20120912,000000,23.7364,23.7906,23.464,23.7048,45828.978441316,0
+INDB.US,D,20120913,000000,23.8203,24.2546,23.6426,23.9852,103331.74865882,0
+INDB.US,D,20120914,000000,24.074,24.455,23.7136,24.378,102991.35171038,0
+INDB.US,D,20120917,000000,24.2546,24.3,24.0108,24.2704,44140.163819177,0
+INDB.US,D,20120918,000000,24.2052,24.4204,24.1726,24.3543,50622.902131753,0
+INDB.US,D,20120919,000000,24.2625,24.6287,24.2625,24.5102,75578.253413776,0
+INDB.US,D,20120920,000000,24.4136,24.6376,24.2704,24.5379,54305.470309,0
+INDB.US,D,20120921,000000,24.8419,24.8794,24.448,24.606,169826.67159743,0
+INDB.US,D,20120924,000000,24.4934,24.8094,24.2625,24.5636,53328.855254567,0
+INDB.US,D,20120925,000000,24.5814,24.7373,24.2309,24.2625,113739.18273994,0
+INDB.US,D,20120926,000000,24.5556,24.5556,24.0266,24.1134,42639.783222065,0
+INDB.US,D,20120927,000000,24.224,24.2486,23.8982,24.0335,125137.41508168,0
+INDB.US,D,20120928,000000,23.8746,24.0414,23.7512,23.7512,44419.775598247,0
+INDB.US,D,20121001,000000,23.8183,24.2556,23.7176,24.0266,49764.818157576,0
+INDB.US,D,20121002,000000,24.0799,24.152,23.9476,24.0957,32696.342600416,0
+INDB.US,D,20121003,000000,23.9072,24.1598,23.8114,24.0266,29018.839853948,0
+INDB.US,D,20121004,000000,24.1134,24.38,23.9388,24.38,35326.314261526,0
+INDB.US,D,20121005,000000,24.4076,24.8142,24.3148,24.5488,42102.847559357,0
+INDB.US,D,20121008,000000,24.3898,24.5912,24.2783,24.3898,27878.104842233,0
+INDB.US,D,20121009,000000,24.4076,24.4076,23.9308,24.0483,26829.56067072,0
+INDB.US,D,20121010,000000,24.1372,24.224,23.993,24.0957,29210.313137442,0
+INDB.US,D,20121011,000000,24.2418,24.2418,23.993,24.146,49172.162756287,0
+INDB.US,D,20121012,000000,24.1372,24.146,23.5014,23.5922,44688.243429601,0
+INDB.US,D,20121015,000000,23.6386,23.8686,23.5597,23.7413,29600.351307521,0
+INDB.US,D,20121016,000000,23.8528,23.8528,23.2833,23.4018,70827.89242805,0
+INDB.US,D,20121017,000000,23.5114,23.7966,23.4511,23.694,37450.755930767,0
+INDB.US,D,20121018,000000,23.6534,23.7828,23.4511,23.4817,61540.931635522,0
+INDB.US,D,20121019,000000,23.2112,23.387,22.9852,23.1796,70984.920782237,0
+INDB.US,D,20121022,000000,23.1432,23.4876,22.9852,23.4669,43634.633827307,0
+INDB.US,D,20121023,000000,23.308,23.3198,22.9931,23.2932,36324.204125238,0
+INDB.US,D,20121024,000000,23.3316,23.3316,23.0948,23.2438,47306.058056839,0
+INDB.US,D,20121025,000000,23.5014,23.5014,23.1026,23.4018,36216.816992696,0
+INDB.US,D,20121026,000000,23.3149,23.3366,23.0138,23.1738,27887.222617638,0
+INDB.US,D,20121031,000000,23.1194,23.2932,22.9931,23.2932,27961.17790703,0
+INDB.US,D,20121101,000000,23.2606,23.6308,23.1332,23.379,79395.562049779,0
+INDB.US,D,20121102,000000,23.2932,23.4946,23.2024,23.2606,90399.703876814,0
+INDB.US,D,20121105,000000,23.1856,23.379,22.9764,23.2024,24997.900900579,0
+INDB.US,D,20121106,000000,23.3149,23.6614,23.3149,23.6248,20324.534462711,0
+INDB.US,D,20121107,000000,23.4018,23.4018,22.4887,22.54,69646.633970093,0
+INDB.US,D,20121108,000000,22.4384,22.7868,22.2972,22.3377,68877.701577649,0
+INDB.US,D,20121109,000000,22.0968,22.4472,21.7918,22.2824,39080.811555854,0
+INDB.US,D,20121112,000000,22.4384,23.4817,22.4384,23.3238,173678.42516274,0
+INDB.US,D,20121113,000000,23.302,23.6762,23.0701,23.1264,160760.56358692,0
+INDB.US,D,20121114,000000,23.1432,23.1471,22.165,22.313,66093.740820819,0
+INDB.US,D,20121115,000000,22.2478,22.5558,22.0968,22.2626,40687.566199352,0
+INDB.US,D,20121116,000000,22.157,22.2726,21.776,22.2242,71459.045103269,0
+INDB.US,D,20121119,000000,22.4966,22.7226,22.1393,22.4384,69438.951308102,0
+INDB.US,D,20121120,000000,22.4384,22.614,21.9656,22.3614,154257.56355123,0
+INDB.US,D,20121121,000000,22.3377,22.3377,22.0149,22.3228,37589.548734146,0
+INDB.US,D,20121123,000000,22.313,22.4196,22.1718,22.2104,61164.063585471,0
+INDB.US,D,20121126,000000,22.1818,22.3821,22.0968,22.3377,181381.93229335,0
+INDB.US,D,20121127,000000,22.3614,22.6526,22.2172,22.231,55184.829092453,0
+INDB.US,D,20121128,000000,22.1818,22.2854,21.8787,22.1718,25732.388363716,0
+INDB.US,D,20121129,000000,22.4887,22.6762,22.3673,22.5716,37172.157237852,0
+INDB.US,D,20121130,000000,22.6378,22.7384,22.3377,22.6526,132451.89712837,0
+INDB.US,D,20121203,000000,22.614,22.8016,22.3318,22.4196,75462.761591986,0
+INDB.US,D,20121204,000000,22.4196,22.4196,22.0475,22.157,91184.845647754,0
+INDB.US,D,20121205,000000,22.2172,22.2172,21.9744,22.0742,118414.57535012,0
+INDB.US,D,20121206,000000,22.0742,22.1393,22.0494,22.1215,48809.47791242,0
+INDB.US,D,20121207,000000,22.0909,22.1818,22.009,22.0662,42027.879183808,0
+INDB.US,D,20121210,000000,22.1058,22.157,21.9408,22.0968,53731.05045852,0
+INDB.US,D,20121211,000000,22.1482,22.5805,21.9488,22.465,78909.280694874,0
+INDB.US,D,20121212,000000,22.4384,22.771,22.1818,22.3979,94111.651552588,0
+INDB.US,D,20121213,000000,22.4808,23.1658,22.4808,22.8569,116213.13913301,0
+INDB.US,D,20121214,000000,22.8016,22.8648,22.4808,22.5045,74962.297030897,0
+INDB.US,D,20121217,000000,22.5805,23.0128,22.5351,22.922,63305.727719365,0
+INDB.US,D,20121218,000000,23.0376,23.4946,22.9418,23.4876,106355.81083463,0
+INDB.US,D,20121219,000000,23.4334,23.5518,22.9142,23.0869,102431.11506608,0
+INDB.US,D,20121220,000000,23.1136,23.3406,22.9072,23.3208,54100.826905478,0
+INDB.US,D,20121221,000000,23.306,23.3928,22.8224,23.1471,376487.12965659,0
+INDB.US,D,20121224,000000,23.2162,23.2162,22.8668,23.1224,46144.048235847,0
+INDB.US,D,20121226,000000,23.1994,23.2083,22.8421,22.9368,38040.372073589,0
+INDB.US,D,20121227,000000,22.9616,23.2162,22.6062,23.1826,75295.602376237,0
+INDB.US,D,20121228,000000,23.0494,23.1757,22.6832,22.772,37403.140881432,0
+INDB.US,D,20121231,000000,22.6614,23.0257,22.6614,23.0158,132418.46528522,0
+INDB.US,D,20130102,000000,23.4146,23.7581,23.2488,23.7018,259559.76478356,0
+INDB.US,D,20130103,000000,23.3761,23.7887,23.3761,23.6022,57918.135541481,0
+INDB.US,D,20130104,000000,23.7758,23.8548,23.4067,23.8262,53799.940317131,0
+INDB.US,D,20130107,000000,23.7018,23.7758,23.616,23.7758,39205.421153049,0
+INDB.US,D,20130108,000000,23.684,23.8054,23.5726,23.7512,30589.123395828,0
+INDB.US,D,20130109,000000,23.9249,23.9249,23.6376,23.7176,40764.560747212,0
+INDB.US,D,20130110,000000,23.8262,23.9328,23.536,23.8124,35905.799542788,0
+INDB.US,D,20130111,000000,23.5824,24.0286,23.1994,23.8548,107045.7225069,0
+INDB.US,D,20130114,000000,23.9723,24.3958,23.7334,24.305,97113.42583297,0
+INDB.US,D,20130115,000000,24.1628,24.3612,24.067,24.2754,89197.170609581,0
+INDB.US,D,20130116,000000,24.305,24.3276,24.1322,24.228,47190.566235049,0
+INDB.US,D,20130117,000000,24.2754,24.53,24.2596,24.4638,49418.342692207,0
+INDB.US,D,20130118,000000,24.4056,24.7836,24.3188,24.5823,47109.519342565,0
+INDB.US,D,20130122,000000,24.4352,25.0038,24.4352,24.9682,80181.716906875,0
+INDB.US,D,20130123,000000,24.9524,24.9949,24.7353,24.9732,75576.227241464,0
+INDB.US,D,20130124,000000,24.7768,25.1164,24.7768,25.0709,64569.046155962,0
+INDB.US,D,20130125,000000,24.9801,25.2466,24.4362,24.6642,154635.44468744,0
+INDB.US,D,20130128,000000,24.7768,25.0038,24.4767,24.6158,154369.00302839,0
+INDB.US,D,20130129,000000,24.5389,24.9682,24.4648,24.8716,95150.064862541,0
+INDB.US,D,20130130,000000,24.6464,24.8054,24.1756,24.5892,58265.624093007,0
+INDB.US,D,20130131,000000,24.5211,24.91,24.4767,24.6376,90261.924159591,0
+INDB.US,D,20130201,000000,24.7916,25.061,24.68,24.9524,74248.071290881,0
+INDB.US,D,20130204,000000,24.7353,24.7353,24.0908,24.3356,53039.112613936,0
+INDB.US,D,20130205,000000,24.53,24.608,24.3108,24.4728,49373.76690134,0
+INDB.US,D,20130206,000000,24.3612,24.7836,24.3612,24.7511,72591.675425735,0
+INDB.US,D,20130207,000000,24.7511,24.7768,24.4638,24.6228,31993.260808116,0
+INDB.US,D,20130208,000000,24.6978,24.7688,24.6228,24.6642,24878.356734164,0
+INDB.US,D,20130211,000000,24.7264,24.8626,24.5024,24.8232,13000.934640613,0
+INDB.US,D,20130212,000000,24.7836,25.0887,24.7836,24.988,18116.006642518,0
+INDB.US,D,20130213,000000,25.0709,25.0709,24.831,25.0384,29704.699181595,0
+INDB.US,D,20130214,000000,24.9278,25.1726,24.9278,24.9436,19597.138602666,0
+INDB.US,D,20130215,000000,24.9002,25.1479,24.831,24.9366,58898.802940539,0
+INDB.US,D,20130219,000000,25.0206,25.2822,24.9614,25.2694,73842.83682846,0
+INDB.US,D,20130220,000000,25.2388,25.4036,24.9801,25.0117,89231.615538887,0
+INDB.US,D,20130221,000000,25.139,25.2614,24.688,24.8558,40014.876991734,0
+INDB.US,D,20130222,000000,25.0206,25.441,24.988,25.441,100174.97219656,0
+INDB.US,D,20130225,000000,25.5151,25.5526,24.608,24.6722,60545.067944124,0
+INDB.US,D,20130226,000000,24.8626,24.9524,24.7422,24.8468,29637.835495296,0
+INDB.US,D,20130227,000000,24.6642,25.2111,24.6642,24.9278,44686.217257289,0
+INDB.US,D,20130228,000000,24.8626,25.22,24.7353,25.1972,85208.650413204,0
+INDB.US,D,20130301,000000,24.8716,25.1006,24.6514,25.0206,65652.035256781,0
+INDB.US,D,20130304,000000,24.8912,25.1479,24.68,24.9949,47971.655661365,0
+INDB.US,D,20130305,000000,25.1972,25.2822,24.9949,25.22,45325.474621757,0
+INDB.US,D,20130306,000000,25.1972,25.1972,24.8468,24.988,35027.45384549,0
+INDB.US,D,20130307,000000,24.9278,25.2614,24.608,25.2526,53920.497569701,0
+INDB.US,D,20130308,000000,25.5092,25.5309,25.0284,25.4756,48689.933746006,0
+INDB.US,D,20130311,000000,25.1972,25.4855,25.1874,25.4036,42705.633822207,0
+INDB.US,D,20130312,000000,25.2752,25.4095,24.9436,25.1321,178921.14602031,0
+INDB.US,D,20130313,000000,25.1006,25.4036,24.9524,25.3315,24902.67080191,0
+INDB.US,D,20130314,000000,24.8468,25.5022,24.5764,25.4934,65030.000356965,0
+INDB.US,D,20130315,000000,25.5457,25.6671,25.3492,25.5022,244897.36884703,0
+INDB.US,D,20130318,000000,25.2694,25.751,25.2694,25.5605,116234.41394229,0
+INDB.US,D,20130319,000000,25.5605,25.6888,25.4243,25.6336,52490.019917356,0
+INDB.US,D,20130320,000000,25.8408,25.8724,25.601,25.8488,69997.161780087,0
+INDB.US,D,20130321,000000,25.7984,25.9573,25.5684,25.601,54186.939228743,0
+INDB.US,D,20130322,000000,25.6968,25.905,25.5773,25.6671,87972.349446914,0
+INDB.US,D,20130325,000000,25.832,25.9918,25.4588,25.9129,57083.352548894,0
+INDB.US,D,20130326,000000,26.1271,26.1271,25.7915,26.055,33032.687204225,0
+INDB.US,D,20130327,000000,26.0402,26.2811,25.68,26.1212,65708.768081519,0
+INDB.US,D,20130328,000000,26.1744,26.2653,25.9741,26.0886,79949.72017714,0
+INDB.US,D,20130401,000000,25.9494,26.0886,25.2703,25.5418,85494.340709211,0
+INDB.US,D,20130402,000000,25.6217,25.7431,25.2318,25.2782,55463.427785368,0
+INDB.US,D,20130403,000000,25.2486,25.3838,24.8054,24.831,65851.613229523,0
+INDB.US,D,20130404,000000,24.6376,24.9189,24.6376,24.8548,73990.747407243,0
+INDB.US,D,20130405,000000,24.4244,24.9959,24.4244,24.84,50138.64694916,0
+INDB.US,D,20130408,000000,24.9328,25.0304,24.6188,25.0048,55207.116987887,0
+INDB.US,D,20130409,000000,25.1183,25.1183,24.7254,24.91,74917.72124003,0
+INDB.US,D,20130410,000000,24.7708,25.3838,24.7708,25.2703,35295.921676845,0
+INDB.US,D,20130411,000000,25.213,25.3532,24.9959,25.0906,40265.109272279,0
+INDB.US,D,20130412,000000,25.0226,25.2812,24.7985,25.1104,72664.617628971,0
+INDB.US,D,20130415,000000,24.988,24.9959,24.4313,24.4757,139831.21668905,0
+INDB.US,D,20130416,000000,24.7906,24.8468,24.5092,24.7758,54326.745118278,0
+INDB.US,D,20130417,000000,24.7758,24.7906,24.0306,24.2704,54741.097356103,0
+INDB.US,D,20130418,000000,24.2408,24.2486,23.9742,24.1282,48608.886853522,0
+INDB.US,D,20130419,000000,24.1362,24.5685,24.0779,24.454,49444.682932264,0
+INDB.US,D,20130422,000000,24.2872,24.2872,23.9584,24.1717,49095.168208427,0
+INDB.US,D,20130423,000000,24.5685,24.6544,24.153,24.6445,39402.972953479,0
+INDB.US,D,20130424,000000,24.5537,24.5744,24.3227,24.3662,42328.765772156,0
+INDB.US,D,20130425,000000,24.375,24.4184,24.2142,24.4184,50698.883593456,0
+INDB.US,D,20130426,000000,24.375,24.4915,24.1796,24.3494,72441.73867464,0
+INDB.US,D,20130429,000000,24.4016,24.5962,24.3404,24.4757,65063.432200115,0
+INDB.US,D,20130430,000000,24.5004,24.8774,24.4826,24.8468,58942.36564525,0
+INDB.US,D,20130501,000000,24.678,25.0304,24.0138,24.0138,145878.32795453,0
+INDB.US,D,20130502,000000,24.1796,24.5369,24.1362,24.301,39906.476773037,0
+INDB.US,D,20130503,000000,24.4915,25.0413,24.4915,24.7679,74901.511861533,0
+INDB.US,D,20130506,000000,24.6958,25.223,24.678,25.0986,18642.811443665,0
+INDB.US,D,20130507,000000,25.2417,25.5654,25.1588,25.5506,37671.608712787,0
+INDB.US,D,20130508,000000,25.4984,25.6938,25.368,25.598,25613.857283458,0
+INDB.US,D,20130509,000000,25.7026,25.7757,25.4214,25.518,48766.928293866,0
+INDB.US,D,20130510,000000,25.598,25.7826,25.4056,25.6652,18989.286909035,0
+INDB.US,D,20130513,000000,25.5506,25.8704,25.4716,25.6394,16515.330515956,0
+INDB.US,D,20130514,000000,25.598,26.1587,25.598,26.0886,83570.490098869,0
+INDB.US,D,20130515,000000,26.0688,26.1123,25.6148,26.055,102093.75737612,0
+INDB.US,D,20130516,000000,26.055,26.3196,26.055,26.2811,35555.271732794,0
+INDB.US,D,20130517,000000,26.4785,26.521,26.2811,26.4716,68911.133420799,0
+INDB.US,D,20130520,000000,26.4242,26.67,26.2762,26.6542,60755.789864583,0
+INDB.US,D,20130521,000000,26.6098,26.6868,26.4074,26.5358,48338.392849855,0
+INDB.US,D,20130522,000000,26.4864,26.7845,26.0688,26.2653,82544.233822788,0
+INDB.US,D,20130523,000000,26.1123,26.2564,25.8566,26.2466,52406.946852559,0
+INDB.US,D,20130524,000000,26.1666,26.5684,26.0788,26.5358,50883.265273857,0
+INDB.US,D,20130528,000000,26.9572,26.9572,26.4479,26.7371,85109.367969911,0
+INDB.US,D,20130529,000000,26.6374,26.7608,26.3512,26.5841,44407.618564374,0
+INDB.US,D,20130530,000000,26.6167,26.897,26.6167,26.8802,54550.637158765,0
+INDB.US,D,20130531,000000,26.6354,26.7529,26.3284,26.3768,50055.573884364,0
+INDB.US,D,20130603,000000,26.0047,26.9987,26.0047,26.974,121810.4401452,0
+INDB.US,D,20130604,000000,26.9375,26.9918,26.5999,26.897,139289.21559557,0
+INDB.US,D,20130605,000000,26.9217,26.9217,26.061,26.1666,46822.815960402,0
+INDB.US,D,20130606,000000,26.206,26.3828,25.8063,26.2228,48407.282708467,0
+INDB.US,D,20130607,000000,26.4637,26.6236,26.215,26.4637,50513.488826899,0
+INDB.US,D,20130610,000000,26.6374,26.8122,26.2968,26.7845,43898.036227881,0
+INDB.US,D,20130611,000000,26.3038,26.5584,26.136,26.2228,27642.055767874,0
+INDB.US,D,20130612,000000,26.2376,26.4005,25.8388,25.9129,31251.681741886,0
+INDB.US,D,20130613,000000,26.0018,26.3906,25.83,26.3344,44728.766875843,0
+INDB.US,D,20130614,000000,26.2564,26.3196,25.672,25.7826,37446.703586143,0
+INDB.US,D,20130617,000000,26.0472,26.2949,25.8704,26.2564,40819.267399639,0
+INDB.US,D,20130618,000000,26.3738,26.6167,26.0797,26.521,37974.521473446,0
+INDB.US,D,20130619,000000,26.4479,26.6868,26.1666,26.6167,55428.982856062,0
+INDB.US,D,20130620,000000,26.1844,26.7786,26.1844,26.6631,91152.426890761,0
+INDB.US,D,20130621,000000,26.7608,26.9918,26.6098,26.8476,181704.09369098,0
+INDB.US,D,20130624,000000,26.5772,26.9661,26.5022,26.897,99819.378955783,0
+INDB.US,D,20130625,000000,27.0184,27.279,26.7036,27.1862,109714.19144194,0
+INDB.US,D,20130626,000000,27.5041,27.5248,27.047,27.2158,67758.241375213,0
+INDB.US,D,20130627,000000,27.4586,27.7558,27.3037,27.6748,60636.245698169,0
+INDB.US,D,20130628,000000,27.6748,27.8436,27.4162,27.7982,182716.16676088,0
+INDB.US,D,20130701,000000,27.8229,28.2632,27.668,27.9759,141396.43480015,0
+INDB.US,D,20130702,000000,27.9759,28.28,27.7982,27.9966,81618.273076157,0
+INDB.US,D,20130703,000000,27.9404,28.116,27.7894,28.1082,48581.533527308,0
+INDB.US,D,20130705,000000,28.199,28.9097,28.116,28.9097,64575.124672898,0
+INDB.US,D,20130708,000000,29.0054,29.116,28.73,28.8504,61383.903281335,0
+INDB.US,D,20130709,000000,29.0923,29.1406,28.6264,29.1022,79136.21199383,0
+INDB.US,D,20130710,000000,28.9235,29.1782,28.7863,29.109,63552.920741441,0
+INDB.US,D,20130711,000000,29.5454,29.5454,28.6896,29.0192,116734.87850338,0
+INDB.US,D,20130712,000000,29.0627,29.3854,28.7636,29.109,83281.760544394,0
+INDB.US,D,20130715,000000,28.9728,29.4634,28.9728,29.4634,56767.269668206,0
+INDB.US,D,20130716,000000,29.576,29.576,29.0538,29.419,53879.974123459,0
+INDB.US,D,20130717,000000,29.5838,29.8642,29.3558,29.6322,58571.576112135,0
+INDB.US,D,20130718,000000,29.6006,30.1603,29.6006,30.1169,60068.91745078,0
+INDB.US,D,20130719,000000,30.109,30.4032,30.0596,30.2126,65685.467099931,0
+INDB.US,D,20130722,000000,30.1504,30.6262,30.0685,30.415,43811.923904616,0
+INDB.US,D,20130723,000000,30.4722,30.5256,30.0942,30.5008,37529.776650939,0
+INDB.US,D,20130724,000000,30.333,30.648,30.1642,30.2551,68544.396232309,0
+INDB.US,D,20130725,000000,30.1011,30.3814,29.6994,30.1594,84849.004827806,0
+INDB.US,D,20130726,000000,29.88,30.5147,29.7368,29.9797,33884.692661464,0
+INDB.US,D,20130729,000000,29.9076,29.9136,29.4772,29.8444,79610.336314862,0
+INDB.US,D,20130730,000000,29.8978,30.2304,29.8978,30.0685,155397.28547678,0
+INDB.US,D,20130731,000000,30.2038,30.6242,29.8888,30.0044,54576.977398822,0
+INDB.US,D,20130801,000000,30.186,30.5433,29.6342,30.3903,73050.603454427,0
+INDB.US,D,20130802,000000,30.1771,30.5098,30.1248,30.3992,60015.223884508,0
+INDB.US,D,20130805,000000,30.2946,30.648,30.2551,30.648,59581.623009718,0
+INDB.US,D,20130806,000000,30.3044,30.5512,29.8534,29.957,103221.32226781,0
+INDB.US,D,20130807,000000,29.957,30.026,29.5384,29.7694,58472.293668842,0
+INDB.US,D,20130808,000000,30.026,30.0764,29.5454,29.8356,93645.631920804,0
+INDB.US,D,20130809,000000,29.8109,30.1594,29.6865,29.9412,121026.31146041,0
+INDB.US,D,20130812,000000,29.8109,29.9619,29.7862,29.8276,77242.75396817,0
+INDB.US,D,20130813,000000,29.8198,29.9964,29.6904,29.9076,65021.895667716,0
+INDB.US,D,20130814,000000,29.9797,29.9964,29.6994,29.8109,111133.52514656,0
+INDB.US,D,20130815,000000,29.6164,29.8444,29.3332,29.4694,100037.19247934,0
+INDB.US,D,20130816,000000,29.34,30.1169,29.34,29.6076,74906.577292314,0
+INDB.US,D,20130819,000000,29.6076,29.8534,29.1702,29.348,81485.558789715,0
+INDB.US,D,20130820,000000,29.4694,29.8534,29.3164,29.8198,52138.479021205,0
+INDB.US,D,20130821,000000,29.7596,29.9136,29.2917,29.5602,145911.75979767,0
+INDB.US,D,20130822,000000,29.6668,30.1771,28.8455,29.8276,47673.808331485,0
+INDB.US,D,20130823,000000,29.8109,29.88,29.5128,29.7941,75681.588201693,0
+INDB.US,D,20130826,000000,29.7694,29.9876,29.4694,29.5296,65639.878222908,0
+INDB.US,D,20130827,000000,29.196,29.2532,28.5454,28.659,110361.55349566,0
+INDB.US,D,20130828,000000,28.7212,29.044,28.5948,28.8781,81167.449736714,0
+INDB.US,D,20130829,000000,28.8682,29.2404,28.6264,29.0192,45549.366662245,0
+INDB.US,D,20130830,000000,28.9294,29.0282,28.4813,28.6116,87962.218585353,0
+INDB.US,D,20130903,000000,28.8594,29.3588,28.3569,28.6412,64277.277343019,0
+INDB.US,D,20130904,000000,28.7103,28.9452,28.5178,28.6412,49400.107141398,0
+INDB.US,D,20130905,000000,28.736,28.9146,28.6165,28.7853,47874.399390384,0
+INDB.US,D,20130906,000000,28.8594,29.0282,28.2513,28.8011,52567.014465216,0
+INDB.US,D,20130909,000000,28.737,29.044,28.6984,29.0134,57174.530302939,0
+INDB.US,D,20130910,000000,29.2068,29.2157,28.7686,29.1564,41104.957695646,0
+INDB.US,D,20130911,000000,29.0054,29.1258,28.883,29.0192,76568.038588239,0
+INDB.US,D,20130912,000000,28.8504,29.116,28.6768,28.8021,40130.368813524,0
+INDB.US,D,20130913,000000,28.9531,28.9531,28.6807,28.8356,61070.859659114,0
+INDB.US,D,20130916,000000,29.109,29.109,28.7122,29.0192,87302.699497764,0
+INDB.US,D,20130917,000000,28.9531,29.2354,28.8011,29.2256,68818.942580598,0
+INDB.US,D,20130918,000000,29.2354,29.5335,28.9906,29.1348,74416.243592784,0
+INDB.US,D,20130919,000000,29.1258,29.1258,28.5998,28.7686,78198.094213326,0
+INDB.US,D,20130920,000000,28.7202,29.044,28.2088,28.962,431332.57488677,0
+INDB.US,D,20130923,000000,28.8919,28.8919,28.202,28.7034,150066.42612364,0
+INDB.US,D,20130924,000000,28.5257,29.1348,28.3569,28.962,105906.00058135,0
+INDB.US,D,20130925,000000,28.7616,29.1979,28.7034,29.0134,69628.398419284,0
+INDB.US,D,20130926,000000,29.0192,29.0636,28.7922,28.9808,52799.011194952,0
+INDB.US,D,20130927,000000,28.7922,29.189,28.7922,28.9452,40956.034030706,0
+INDB.US,D,20130930,000000,28.6323,29.0192,28.5336,28.9373,104115.8773436,0
+INDB.US,D,20131001,000000,28.9008,29.5799,28.7686,29.2256,160519.44908179,0
+INDB.US,D,20131002,000000,29.1032,29.2068,28.8672,28.9294,118501.70075953,0
+INDB.US,D,20131003,000000,28.8594,29.0804,28.5109,28.8188,154343.67587449,0
+INDB.US,D,20131004,000000,28.7616,29.036,28.7528,29.0134,44086.470252906,0
+INDB.US,D,20131007,000000,28.7853,28.8011,28.5178,28.5731,42633.704705128,0
+INDB.US,D,20131008,000000,28.6501,28.6964,28.3154,28.4714,146555.06950677,0
+INDB.US,D,20131009,000000,28.4872,28.6866,28.2513,28.4368,91038.961241283,0
+INDB.US,D,20131010,000000,28.6807,29.1416,28.1546,29.1032,52183.054812072,0
+INDB.US,D,20131011,000000,28.9718,29.7822,28.9531,29.7477,81295.098592377,0
+INDB.US,D,20131014,000000,29.5641,29.7655,29.5236,29.654,194910.68482128,0
+INDB.US,D,20131015,000000,29.6273,29.654,29.3884,29.4664,51319.905407116,0
+INDB.US,D,20131016,000000,29.4664,29.9945,29.4664,29.7082,75617.763773863,0
+INDB.US,D,20131017,000000,29.5335,29.8494,29.4891,29.8494,169622.02819391,0
+INDB.US,D,20131018,000000,32.2046,32.2046,29.0933,30.0409,455425.78984999,0
+INDB.US,D,20131021,000000,29.9945,30.3568,29.878,29.9945,254492.30783099,0
+INDB.US,D,20131022,000000,29.9945,30.1692,29.8415,30.0014,99651.206653879,0
+INDB.US,D,20131023,000000,29.878,30.0932,29.8494,29.9461,77347.101842242,0
+INDB.US,D,20131024,000000,29.9945,30.0666,29.9116,29.954,100267.16303676,0
+INDB.US,D,20131025,000000,29.9945,30.0409,29.878,29.954,54400.700407669,0
+INDB.US,D,20131028,000000,29.9945,30.0666,29.9392,29.9846,117437.96029568,0
+INDB.US,D,20131029,000000,30.0932,30.2551,29.5868,29.8158,81911.054975256,0
+INDB.US,D,20131030,000000,29.9116,30.0083,29.571,29.6944,85239.042997886,0
+INDB.US,D,20131031,000000,29.645,29.654,29.0804,29.0874,58946.417989874,0
+INDB.US,D,20131101,000000,29.0192,29.0636,28.3648,28.5178,136065.575447,0
+INDB.US,D,20131104,000000,28.5415,28.7103,28.3569,28.5998,68344.818259566,0
+INDB.US,D,20131105,000000,28.3806,28.9008,28.3806,28.5632,33737.795168837,0
+INDB.US,D,20131106,000000,28.7686,28.7686,28.4112,28.5257,40300.56728774,0
+INDB.US,D,20131107,000000,28.5632,28.5731,28.2838,28.3224,112341.12384459,0
+INDB.US,D,20131108,000000,28.3006,29.2256,28.3006,29.2256,76980.364653752,0
+INDB.US,D,20131111,000000,29.1634,29.1634,28.8356,28.8919,67358.072343572,0
+INDB.US,D,20131112,000000,28.882,29.0192,28.5998,28.8011,56121.933786802,0
+INDB.US,D,20131113,000000,28.657,29.0054,28.657,28.9976,42639.783222065,0
+INDB.US,D,20131114,000000,28.9146,29.0804,28.8356,28.9976,47787.273980963,0
+INDB.US,D,20131115,000000,28.9373,29.1032,28.5484,28.8594,149513.28108244,0
+INDB.US,D,20131118,000000,28.8011,29.4141,28.7686,29.1258,149264.06188805,0
+INDB.US,D,20131119,000000,29.109,29.3184,29.0054,29.1032,69699.314450208,0
+INDB.US,D,20131120,000000,29.1032,29.3055,28.9718,29.1348,135155.82407888,0
+INDB.US,D,20131121,000000,29.1564,29.7754,28.9808,29.7329,92273.91326551,0
+INDB.US,D,20131122,000000,29.6796,30.1001,29.5641,29.9945,40094.910798061,0
+INDB.US,D,20131125,000000,30.0014,30.6016,30.0014,30.2215,81170.488995182,0
+INDB.US,D,20131126,000000,30.1761,30.6509,30.1001,30.488,89805.022303212,0
+INDB.US,D,20131127,000000,30.5374,30.7881,30.2758,30.7812,67722.78335975,0
+INDB.US,D,20131129,000000,30.9826,31.0951,30.5018,30.9401,79114.937184553,0
+INDB.US,D,20131202,000000,30.6992,30.9243,30.0251,30.0754,40341.090733982,0
+INDB.US,D,20131203,000000,29.954,30.6262,29.7912,30.0488,153091.50138562,0
+INDB.US,D,20131204,000000,29.9688,29.9688,29.3016,29.5542,83899.743099586,0
+INDB.US,D,20131205,000000,29.5493,29.6707,29.267,29.571,93792.529413432,0
+INDB.US,D,20131206,000000,29.9046,30.34,29.7556,30.1238,80802.738720535,0
+INDB.US,D,20131209,000000,30.2462,30.2462,29.5493,29.9116,169498.43168287,0
+INDB.US,D,20131210,000000,29.7023,29.7822,29.2354,29.3509,119906.85125798,0
+INDB.US,D,20131211,000000,29.2256,29.3884,28.9008,29.189,82773.191294056,0
+INDB.US,D,20131212,000000,29.1496,29.6036,29.1496,29.2897,72661.578370502,0
+INDB.US,D,20131213,000000,29.2956,29.4723,29.1634,29.3786,61926.917460979,0
+INDB.US,D,20131216,000000,29.4358,30.108,29.4279,30.0754,90669.184794324,0
+INDB.US,D,20131217,000000,29.8415,30.1761,29.8415,30.0488,123600.56338294,0
+INDB.US,D,20131218,000000,30.1484,30.8039,30.0666,30.7881,113862.77925097,0
+INDB.US,D,20131219,000000,30.6992,30.8937,30.4574,30.6736,95357.747524531,0
+INDB.US,D,20131220,000000,30.8039,31.3804,30.7556,31.333,574265.86138565,0
+INDB.US,D,20131223,000000,31.3872,31.9795,31.3636,31.9074,120766.96140446,0
+INDB.US,D,20131224,000000,31.9637,32.1098,31.7515,31.938,35650.501831463,0
+INDB.US,D,20131226,000000,31.6044,32.1276,31.6044,31.9706,75442.499868865,0
+INDB.US,D,20131227,000000,31.8571,32.1345,31.7406,32.0121,77037.097478491,0
+INDB.US,D,20131230,000000,31.9302,32.1276,31.6784,31.9074,39209.473497673,0
+INDB.US,D,20131231,000000,31.9795,32.2233,31.8571,31.8907,72996.909888156,0
+INDB.US,D,20140102,000000,31.7594,31.9074,31.1415,31.3202,143982.84375655,0
+INDB.US,D,20140103,000000,31.3389,31.4938,31.2234,31.3389,110108.28195665,0
+INDB.US,D,20140106,000000,31.4386,31.4386,30.9036,30.953,76546.763778962,0
+INDB.US,D,20140107,000000,31.1415,31.329,30.7832,31.1484,85993.792184145,0
+INDB.US,D,20140108,000000,31.1988,31.251,30.7318,31.0428,113103.97772009,0
+INDB.US,D,20140109,000000,31.0832,31.329,30.8809,31.1415,57409.566291143,0
+INDB.US,D,20140110,000000,31.2056,31.2056,30.7486,31.1484,88325.916515376,0
+INDB.US,D,20140113,000000,30.9944,30.9944,30.0804,30.5374,133100.27226824,0
+INDB.US,D,20140114,000000,30.7259,30.7654,30.332,30.6746,47966.590230585,0
+INDB.US,D,20140115,000000,30.6992,30.9855,30.6026,30.8967,92400.549035017,0
+INDB.US,D,20140116,000000,30.8888,31.0112,30.6578,30.9688,93475.433446587,0
+INDB.US,D,20140117,000000,30.8641,31.4761,30.8641,31.0112,53487.909781067,0
+INDB.US,D,20140121,000000,31.2678,31.7406,31.2362,31.4761,72127.681966264,0
+INDB.US,D,20140122,000000,31.5383,31.6222,31.2767,31.5452,62439.539055941,0
+INDB.US,D,20140123,000000,31.028,31.4761,30.8216,31.2274,176185.81339897,0
+INDB.US,D,20140124,000000,30.8364,30.9944,30.4071,30.7832,98140.695195206,0
+INDB.US,D,20140127,000000,30.8216,30.878,29.9096,29.9738,76072.639457929,0
+INDB.US,D,20140128,000000,30.0724,30.1297,29.7458,29.9738,86238.95903391,0
+INDB.US,D,20140129,000000,29.6737,30.8138,29.2424,29.3608,97156.988537679,0
+INDB.US,D,20140130,000000,28.9077,30.105,28.9077,29.958,118938.3408928,0
+INDB.US,D,20140131,000000,29.5355,29.9254,29.3805,29.4753,125983.34202198,0
+INDB.US,D,20140203,000000,29.422,29.5444,28.4674,28.507,137147.55146167,0
+INDB.US,D,20140204,000000,28.58,29.19,28.4832,28.8761,118589.83925512,0
+INDB.US,D,20140205,000000,28.8761,29.0636,28.2542,28.4832,124870.97342264,0
+INDB.US,D,20140206,000000,28.4082,28.655,28.2957,28.5484,61478.120293847,0
+INDB.US,D,20140207,000000,28.5978,28.7508,28.2394,28.4754,81592.945922256,0
+INDB.US,D,20140210,000000,28.4754,28.6728,28.0658,28.655,115004.52734884,0
+INDB.US,D,20140211,000000,28.8494,29.2364,28.7014,29.1712,101587.21429809,0
+INDB.US,D,20140212,000000,29.3361,29.649,28.8584,29.0933,88512.32436809,0
+INDB.US,D,20140213,000000,28.8356,29.3361,28.727,29.2522,62089.011245947,0
+INDB.US,D,20140214,000000,29.268,29.492,28.9718,29.2848,71084.20322553,0
+INDB.US,D,20140218,000000,29.3904,29.7872,29.2078,29.4674,77472.724525593,0
+INDB.US,D,20140219,000000,29.2897,29.2956,28.1418,28.2542,102268.00819496,0
+INDB.US,D,20140220,000000,28.2207,28.5978,27.9354,28.4082,59010.242417705,0
+INDB.US,D,20140221,000000,28.5484,28.734,28.2848,28.5978,122686.75967019,0
+INDB.US,D,20140224,000000,28.5148,29.4595,28.5148,29.3519,70895.769200505,0
+INDB.US,D,20140225,000000,29.2078,29.3608,29.1574,29.268,55254.732037221,0
+INDB.US,D,20140226,000000,29.1979,29.6826,29.1979,29.5355,41961.01549751,0
+INDB.US,D,20140227,000000,29.343,29.6312,29.3104,29.6312,44253.629468655,0
+INDB.US,D,20140228,000000,29.568,30.4071,29.568,29.9916,120353.62225279,0
+INDB.US,D,20140303,000000,29.7872,29.8119,29.4674,29.7132,40047.295748727,0
+INDB.US,D,20140304,000000,30.1139,31.1415,30.1139,30.7654,151795.76419202,0
+INDB.US,D,20140305,000000,30.6519,30.7891,30.5206,30.6519,56203.993765442,0
+INDB.US,D,20140306,000000,30.6351,31.0506,30.5936,30.8888,42179.842107217,0
+INDB.US,D,20140307,000000,31.2303,31.3695,30.9776,31.1415,57303.192244758,0
+INDB.US,D,20140310,000000,31.0181,31.3389,31.0181,31.3389,54694.495392924,0
+INDB.US,D,20140311,000000,31.3537,31.3537,30.9184,31.1316,105948.5501999,0
+INDB.US,D,20140312,000000,30.9855,31.2303,30.7565,31.2234,84886.48901558,0
+INDB.US,D,20140313,000000,31.3764,31.3764,30.8641,31.0645,95346.603576815,0
+INDB.US,D,20140314,000000,31.3853,31.7248,31.182,31.3054,215122.76672066,0
+INDB.US,D,20140317,000000,31.6488,32.0842,31.4386,31.8828,121875.27765919,0
+INDB.US,D,20140318,000000,31.938,32.3142,31.7692,32.246,98942.046344643,0
+INDB.US,D,20140319,000000,32.1927,32.5412,31.8571,32.2756,81369.053881768,0
+INDB.US,D,20140320,000000,31.9154,33.091,31.8334,32.9725,91825.116098378,0
+INDB.US,D,20140321,000000,33.2756,33.5638,32.6398,32.8442,305438.38444653,0
+INDB.US,D,20140324,000000,32.9429,33.1472,32.55,32.706,68312.399502573,0
+INDB.US,D,20140325,000000,32.8274,33.0238,32.6556,32.8768,42606.351378914,0
+INDB.US,D,20140326,000000,32.9972,32.9972,32.2904,32.3142,130893.77062036,0
+INDB.US,D,20140327,000000,32.3378,32.55,31.6982,31.7653,75618.776860018,0
+INDB.US,D,20140328,000000,31.7367,32.4424,31.4514,31.6903,74633.04403018,0
+INDB.US,D,20140331,000000,31.7752,32.3704,31.5906,32.2904,115682.28198724,0
+INDB.US,D,20140401,000000,32.2658,33.2084,31.8956,33.1344,184263.14932117,0
+INDB.US,D,20140402,000000,33.1828,33.1828,32.709,33.0268,57733.75386108,0
+INDB.US,D,20140403,000000,33.1245,33.2509,32.9054,33.1344,70553.346079759,0
+INDB.US,D,20140404,000000,33.3565,33.3565,32.2056,32.2993,95839.976534812,0
+INDB.US,D,20140407,000000,32.2391,32.4711,31.5412,32.405,107381.05402456,0
+INDB.US,D,20140408,000000,32.4859,32.9143,32.2756,32.4859,85318.063718058,0
+INDB.US,D,20140409,000000,32.5352,32.6724,31.9943,32.2756,61751.653555981,0
+INDB.US,D,20140410,000000,32.166,32.4296,31.0112,31.2619,85936.04627325,0
+INDB.US,D,20140411,000000,30.8631,31.41,30.8631,30.9776,76854.741970401,0
+INDB.US,D,20140414,000000,31.3626,31.4336,30.6815,31.0112,61581.455081764,0
+INDB.US,D,20140415,000000,31.2698,31.489,30.4989,31.2787,61297.79095807,0
+INDB.US,D,20140416,000000,31.565,32.6724,31.0744,31.1424,53553.76038121,0
+INDB.US,D,20140417,000000,31.2165,31.9173,31.0438,31.8146,85950.229479434,0
+INDB.US,D,20140421,000000,31.4238,31.4238,30.6332,31.2974,158368.66717248,0
+INDB.US,D,20140422,000000,31.1839,31.9776,31.175,31.7752,59805.515050206,0
+INDB.US,D,20140423,000000,31.6192,31.9203,31.6192,31.6903,84423.508642265,0
+INDB.US,D,20140424,000000,31.789,31.8887,31.175,31.2787,97936.051791684,0
+INDB.US,D,20140425,000000,31.2254,31.3734,30.872,30.943,83895.690754961,0
+INDB.US,D,20140428,000000,31.1494,31.3418,28.9936,30.7072,43726.824667508,0
+INDB.US,D,20140429,000000,30.412,31.0654,30.2402,30.3153,50740.420125855,0
+INDB.US,D,20140430,000000,30.1781,30.6084,29.7378,30.4446,111305.7497931,0
+INDB.US,D,20140501,000000,30.3074,31.3063,29.7616,30.2975,110334.20016945,0
+INDB.US,D,20140502,000000,30.3153,30.9362,30.1781,30.3706,73192.435516275,0
+INDB.US,D,20140505,000000,30.0409,30.566,29.7714,30.1011,42706.646908364,0
+INDB.US,D,20140506,000000,29.884,30.1781,29.5256,29.6826,110395.99842497,0
+INDB.US,D,20140507,000000,29.6826,30.0251,29.3687,29.8218,181536.93447523,0
+INDB.US,D,20140508,000000,29.9274,30.791,29.3687,29.722,102251.79881646,0
+INDB.US,D,20140509,000000,29.5088,30.2235,27.0421,30.1594,108870.29067395,0
+INDB.US,D,20140512,000000,29.6994,30.7476,29.6994,30.6558,109482.19471221,0
+INDB.US,D,20140513,000000,30.5502,30.9944,30.0488,30.0488,109423.43571516,0
+INDB.US,D,20140514,000000,29.9372,30.111,28.9255,29.0686,115369.23836502,0
+INDB.US,D,20140515,000000,28.8031,29.1071,28.3846,28.9482,136035.18286233,0
+INDB.US,D,20140516,000000,29.0775,29.0775,28.4764,28.8455,92844.280771367,0
+INDB.US,D,20140519,000000,28.5326,29.1782,28.4922,29.1396,68008.473655757,0
+INDB.US,D,20140520,000000,29.1396,29.1396,28.4023,28.6748,137837.46313394,0
+INDB.US,D,20140521,000000,28.729,29.1229,28.3441,28.7636,58717.460518607,0
+INDB.US,D,20140522,000000,28.6816,28.9936,28.6816,28.7705,66744.142133004,0
+INDB.US,D,20140523,000000,28.8386,29.0992,28.4714,28.9758,96376.912197519,0
+INDB.US,D,20140527,000000,29.0894,29.5256,28.9482,29.2236,96272.564323447,0
+INDB.US,D,20140528,000000,29.113,29.2818,28.813,29.0775,72673.735404376,0
+INDB.US,D,20140529,000000,29.196,29.3963,29.113,29.2956,75555.965518343,0
+INDB.US,D,20140530,000000,29.5088,29.8218,29.4299,29.6914,151734.97902266,0
+INDB.US,D,20140602,000000,29.7882,30.412,29.6076,30.0932,112476.87738949,0
+INDB.US,D,20140603,000000,29.8938,30.4081,29.8938,30.1011,128980.05087158,0
+INDB.US,D,20140604,000000,29.8563,30.1248,29.8563,29.9846,76223.589295182,0
+INDB.US,D,20140605,000000,30.0083,31.0013,29.9274,30.8878,86132.584987524,0
+INDB.US,D,20140606,000000,30.9598,31.5057,30.9184,31.1326,86128.532642899,0
+INDB.US,D,20140609,000000,30.9036,31.7288,30.9036,31.6449,57709.439793334,0
+INDB.US,D,20140610,000000,31.4238,31.565,31.1494,31.3942,44382.291410474,0
+INDB.US,D,20140611,000000,31.3142,31.3794,30.8039,30.8809,69630.424591596,0
+INDB.US,D,20140612,000000,30.7476,31.0358,30.4702,30.715,39387.776661138,0
+INDB.US,D,20140613,000000,30.6628,31.0654,30.5246,30.6006,48923.956648053,0
+INDB.US,D,20140616,000000,30.492,30.5186,30.1594,30.4042,36638.260833613,0
+INDB.US,D,20140617,000000,30.3153,31.0654,30.3153,30.953,60811.509603165,0
+INDB.US,D,20140618,000000,30.872,31.4317,30.8128,31.2974,70063.01238023,0
+INDB.US,D,20140619,000000,31.332,31.402,30.714,31.253,46617.159470724,0
+INDB.US,D,20140620,000000,31.5067,31.5067,31.0013,31.2619,206078.94660559,0
+INDB.US,D,20140623,000000,31.2876,31.3557,30.953,31.2254,48800.360137015,0
+INDB.US,D,20140624,000000,31.1424,31.8788,31.0645,31.2442,118239.31144512,0
+INDB.US,D,20140625,000000,31.0013,31.5334,30.8039,31.4702,65967.105051313,0
+INDB.US,D,20140626,000000,31.5344,31.565,31.2056,31.48,36047.631604635,0
+INDB.US,D,20140627,000000,31.1988,31.9074,31.1988,31.8166,212004.48753234,0
+INDB.US,D,20140630,000000,31.5956,31.7762,31.4228,31.6755,75149.717969767,0
+INDB.US,D,20140701,000000,31.8324,32.8846,31.8324,32.402,97957.32660096,0
+INDB.US,D,20140702,000000,32.4691,32.4691,31.8246,31.9154,72458.961139293,0
+INDB.US,D,20140703,000000,32.0871,32.6408,32.0871,32.5342,31361.095046739,0
+INDB.US,D,20140707,000000,32.1878,32.3428,31.939,32.0624,64204.335139783,0
+INDB.US,D,20140708,000000,31.9074,32.0624,31.6004,31.6834,58856.253321985,0
+INDB.US,D,20140709,000000,31.6004,31.9815,31.5817,31.6666,77976.228345151,0
+INDB.US,D,20140710,000000,31.251,31.565,31.0339,31.2422,47004.158382336,0
+INDB.US,D,20140711,000000,31.1218,31.3932,30.9322,31.1218,41387.608733185,0
+INDB.US,D,20140714,000000,31.5344,31.5956,30.1011,31.3784,65274.154120574,0
+INDB.US,D,20140715,000000,31.5067,31.558,30.9569,31.2777,63871.029794442,0
+INDB.US,D,20140716,000000,31.489,31.489,30.719,30.8246,50977.482286371,0
+INDB.US,D,20140717,000000,30.719,30.7417,29.9668,30.0922,79851.450820003,0
+INDB.US,D,20140718,000000,29.2078,30.5778,29.2078,30.2412,105590.93078681,0
+INDB.US,D,20140721,000000,30.1327,30.3301,29.7931,30.1958,104162.47930678,0
+INDB.US,D,20140722,000000,30.3726,30.8848,30.2886,30.2985,75811.263229668,0
+INDB.US,D,20140723,000000,30.3084,30.5443,30.2136,30.4712,67963.897864891,0
+INDB.US,D,20140724,000000,30.5443,30.8493,30.413,30.6104,52007.790907075,0
+INDB.US,D,20140725,000000,30.4654,30.6104,30.337,30.5374,63462.756073553,0
+INDB.US,D,20140728,000000,30.5374,30.5374,30.1327,30.4367,81452.126946564,0
+INDB.US,D,20140729,000000,30.5374,30.8592,30.3726,30.571,42988.284859746,0
+INDB.US,D,20140730,000000,30.7684,30.949,30.5018,30.8078,38607.700320978,0
+INDB.US,D,20140731,000000,30.3804,30.6934,29.882,30.1327,64424.174835646,0
+INDB.US,D,20140801,000000,30.8848,30.8848,29.5957,29.7684,68149.292631448,0
+INDB.US,D,20140804,000000,29.9758,29.9758,29.345,29.8553,56711.549929624,0
+INDB.US,D,20140805,000000,29.6628,30.187,29.6036,29.9668,37630.072180388,0
+INDB.US,D,20140806,000000,29.8099,29.8099,28.8958,29.345,553523.93542665,0
+INDB.US,D,20140807,000000,29.9352,29.9352,28.886,28.9334,159027.17317392,0
+INDB.US,D,20140808,000000,29.0518,29.345,28.958,29.1348,153067.18731787,0
+INDB.US,D,20140811,000000,29.3045,29.6204,28.9679,29.3993,127668.10429949,0
+INDB.US,D,20140812,000000,29.2266,29.4694,29.1634,29.3124,71005.182505358,0
+INDB.US,D,20140813,000000,29.5039,29.6204,29.3914,29.571,53898.209674268,0
+INDB.US,D,20140814,000000,29.5394,29.8592,29.4388,29.5532,68122.952391391,0
+INDB.US,D,20140815,000000,29.645,29.875,29.3538,29.6115,129621.33440836,0
+INDB.US,D,20140818,000000,29.9836,30.2412,29.728,30.0566,62758.661195097,0
+INDB.US,D,20140819,000000,30.0478,30.3202,29.9935,30.0824,36413.35570697,0
+INDB.US,D,20140820,000000,29.9007,29.9668,29.7112,29.8286,35838.935856488,0
+INDB.US,D,20140821,000000,29.7931,30.3804,29.7112,30.2324,64115.18355805,0
+INDB.US,D,20140822,000000,30.2808,30.4554,30.0054,30.3163,68999.271916376,0
+INDB.US,D,20140825,000000,30.5275,30.5374,30.187,30.4268,59825.776773327,0
+INDB.US,D,20140826,000000,30.487,30.6588,30.264,30.6026,244416.1529229,0
+INDB.US,D,20140827,000000,30.6934,30.6934,30.3726,30.5778,57890.782215268,0
+INDB.US,D,20140828,000000,30.4712,30.4712,30.1504,30.2136,39508.333913708,0
+INDB.US,D,20140829,000000,30.2048,30.413,30.0241,30.3804,54896.099537979,0
+INDB.US,D,20140902,000000,30.4654,30.7862,30.337,30.6854,78473.653647772,0
+INDB.US,D,20140903,000000,30.8246,30.8246,30.3804,30.4712,103250.70176633,0
+INDB.US,D,20140904,000000,30.719,30.8848,30.4802,30.5443,87786.954680357,0
+INDB.US,D,20140905,000000,30.3893,30.6558,30.2886,30.6026,56208.046110066,0
+INDB.US,D,20140908,000000,30.6026,30.8,30.4554,30.7684,59633.290403677,0
+INDB.US,D,20140909,000000,30.6766,30.6766,30.3202,30.4199,54704.626254485,0
+INDB.US,D,20140910,000000,30.3972,30.8592,30.3972,30.792,56053.04392819,0
+INDB.US,D,20140911,000000,30.5778,31.173,30.5778,31.097,59793.358016334,0
+INDB.US,D,20140912,000000,31.1988,31.4238,30.8592,31.0892,84531.908860962,0
+INDB.US,D,20140915,000000,30.6934,31.0566,30.6854,30.7111,44343.794136543,0
+INDB.US,D,20140916,000000,30.7111,30.8316,30.4367,30.5117,59422.568483219,0
+INDB.US,D,20140917,000000,30.493,30.7595,30.1958,30.493,72836.8422755,0
+INDB.US,D,20140918,000000,30.6193,31.2234,30.413,30.9569,69245.451852297,0
+INDB.US,D,20140919,000000,31.0072,31.331,30.4554,30.4654,261291.12902425,0
+INDB.US,D,20140922,000000,30.3163,30.6193,30.1327,30.1642,57452.115909697,0
+INDB.US,D,20140923,000000,30.0566,30.3034,29.801,29.8099,78993.366845827,0
+INDB.US,D,20140924,000000,29.8099,30.0566,29.7112,29.9758,67612.35696874,0
+INDB.US,D,20140925,000000,30.033,30.0438,29.8276,29.9165,165475.46655718,0
+INDB.US,D,20140926,000000,30.5226,30.5226,29.9096,30.0488,70504.717944269,0
+INDB.US,D,20140929,000000,29.9096,30.1021,29.7428,29.8908,85448.751832189,0
+INDB.US,D,20140930,000000,29.9096,30.0004,29.6608,29.6776,151085.59079663,0
+INDB.US,D,20141001,000000,29.7832,30.0004,29.2798,29.5838,129555.48380822,0
+INDB.US,D,20141002,000000,29.6184,30.0666,29.341,29.9165,80086.486808207,0
+INDB.US,D,20141003,000000,29.7832,30.3558,29.7832,30.0004,52379.593526346,0
+INDB.US,D,20141006,000000,30.033,30.0754,29.8543,29.8652,59018.347106953,0
+INDB.US,D,20141007,000000,29.8998,29.9254,29.3578,29.4822,112924.66147047,0
+INDB.US,D,20141008,000000,29.492,30.2738,29.3578,30.2067,69409.571809577,0
+INDB.US,D,20141009,000000,30.1603,30.1603,29.501,29.6184,129475.45000189,0
+INDB.US,D,20141010,000000,29.5355,30.1978,29.5355,29.7339,83058.881590063,0
+INDB.US,D,20141013,000000,29.6776,30.5571,29.6688,30.2521,89818.19242324,0
+INDB.US,D,20141014,000000,30.415,30.8226,30.189,30.6628,110952.18272463,0
+INDB.US,D,20141015,000000,30.18,30.4308,29.3874,30.2422,214086.37958302,0
+INDB.US,D,20141016,000000,30.0004,31.023,29.9254,30.8464,181649.38703855,0
+INDB.US,D,20141017,000000,32.7524,32.7682,30.6726,31.2096,179229.12421175,0
+INDB.US,D,20141020,000000,31.2362,31.3488,30.7308,31.332,141644.64090838,0
+INDB.US,D,20141021,000000,31.4909,31.9854,31.251,31.8522,105407.56219257,0
+INDB.US,D,20141022,000000,31.9035,31.9035,31.2876,31.3863,94918.068132805,0
+INDB.US,D,20141023,000000,31.7032,32.093,31.3488,31.6528,77938.744157377,0
+INDB.US,D,20141024,000000,29.9432,31.8028,29.9432,31.6528,42721.843200704,0
+INDB.US,D,20141027,000000,31.3863,32.3181,31.251,31.7032,60504.544497882,0
+INDB.US,D,20141028,000000,31.7525,32.5935,31.7525,32.55,133802.34097439,0
+INDB.US,D,20141029,000000,32.4622,33.093,32.2006,32.9429,58639.45288459,0
+INDB.US,D,20141030,000000,32.7435,33.2331,32.4188,33.1236,72647.395164319,0
+INDB.US,D,20141031,000000,33.391,34.0297,33.1166,33.8964,121982.66479173,0
+INDB.US,D,20141103,000000,33.6546,34.2281,32.858,33.3318,177791.55495631,0
+INDB.US,D,20141104,000000,33.1324,33.472,32.858,33.3318,80038.871758872,0
+INDB.US,D,20141105,000000,33.314,33.8708,33.0406,33.4641,58143.040668125,0
+INDB.US,D,20141106,000000,33.472,33.8125,33.2074,33.7622,62419.27733282,0
+INDB.US,D,20141107,000000,33.4878,34.009,33.315,33.698,75728.190164872,0
+INDB.US,D,20141110,000000,33.9646,34.0879,33.6042,33.9724,66418.941476912,0
+INDB.US,D,20141111,000000,34.003,34.0198,33.7256,33.8125,69198.849889117,0
+INDB.US,D,20141112,000000,33.8382,34.3051,33.5964,34.2439,63746.420197248,0
+INDB.US,D,20141113,000000,34.0712,34.2626,33.7829,33.8382,62533.756068453,0
+INDB.US,D,20141114,000000,33.7701,34.0376,33.5352,33.7424,70008.305727803,0
+INDB.US,D,20141117,000000,33.6102,33.7069,33.241,33.241,45604.073314671,0
+INDB.US,D,20141118,000000,33.4009,33.4641,32.9903,33.1236,40646.029666955,0
+INDB.US,D,20141119,000000,33.0318,33.0318,32.3911,32.6418,68120.926219079,0
+INDB.US,D,20141120,000000,32.4366,32.9814,32.0032,32.8758,81817.8510489,0
+INDB.US,D,20141121,000000,33.314,33.314,32.5777,32.7268,86989.655875543,0
+INDB.US,D,20141124,000000,32.858,33.1986,32.6576,33.1008,101500.08888868,0
+INDB.US,D,20141125,000000,33.2163,33.4206,32.938,33.3575,35685.959846925,0
+INDB.US,D,20141126,000000,33.4206,33.6368,33.4009,33.5865,52159.753830483,0
+INDB.US,D,20141128,000000,33.9843,33.9843,32.8916,32.9261,43725.811581352,0
+INDB.US,D,20141201,000000,32.177,32.9094,32.177,32.3664,68658.874967942,0
+INDB.US,D,20141202,000000,32.6665,33.2884,32.5342,33.0318,54287.234758192,0
+INDB.US,D,20141203,000000,32.9903,33.5352,32.9182,33.4374,69596.992748446,0
+INDB.US,D,20141204,000000,33.4009,33.6467,33.1166,33.4454,57968.789849284,0
+INDB.US,D,20141205,000000,33.4157,34.2715,33.4157,34.0198,58549.288216702,0
+INDB.US,D,20141208,000000,33.8036,34.5598,33.698,33.9882,99111.231732704,0
+INDB.US,D,20141209,000000,33.542,34.8835,33.398,34.8667,116283.04207778,0
+INDB.US,D,20141210,000000,34.2034,34.5953,33.7543,33.7958,148521.46973566,0
+INDB.US,D,20141211,000000,34.0109,34.2192,33.7256,33.8471,63382.722267225,0
+INDB.US,D,20141212,000000,33.3752,34.0879,33.2242,33.619,67198.004730916,0
+INDB.US,D,20141215,000000,33.6832,34.0464,33.1462,33.2963,169201.59743915,0
+INDB.US,D,20141216,000000,33.1729,33.9468,32.9577,33.55,153053.00411168,0
+INDB.US,D,20141217,000000,33.5756,34.544,33.0406,34.4364,142102.55585091,0
+INDB.US,D,20141218,000000,34.843,35.0572,34.4284,34.7858,111066.66146027,0
+INDB.US,D,20141219,000000,34.5064,35.1273,34.154,34.7611,501125.09326333,0
+INDB.US,D,20141222,000000,34.7779,34.9358,34.4364,34.8519,68635.573986354,0
+INDB.US,D,20141223,000000,34.8934,35.3178,34.8934,35.2359,64857.775710436,0
+INDB.US,D,20141224,000000,35.2182,35.384,34.7838,35.15,32742.944563594,0
+INDB.US,D,20141226,000000,35.3583,35.5596,35.15,35.376,41012.766855445,0
+INDB.US,D,20141229,000000,35.4284,36.1539,35.4284,36.1184,101174.88823258,0
+INDB.US,D,20141230,000000,36.0276,36.5793,35.9782,36.221,78462.509700055,0
+INDB.US,D,20141231,000000,36.3276,36.4046,35.6356,35.7689,75259.13127462,0
+INDB.US,D,20150102,000000,35.5103,35.7354,34.7236,35.1342,92262.769317794,0
+INDB.US,D,20150105,000000,34.9832,34.9832,34.3811,34.5489,59685.970883792,0
+INDB.US,D,20150106,000000,34.6239,34.6239,33.5243,33.698,112707.86103307,0
+INDB.US,D,20150107,000000,34.0129,34.1156,33.549,33.9063,60550.133374904,0
+INDB.US,D,20150108,000000,34.2567,34.7315,34.0484,34.459,76737.223976299,0
+INDB.US,D,20150109,000000,34.5489,34.5489,33.4058,33.4364,58113.6611696,0
+INDB.US,D,20150112,000000,33.3881,33.7878,33.0367,33.2292,70754.950224814,0
+INDB.US,D,20150113,000000,33.5243,34.309,32.9548,33.398,112711.9133777,0
+INDB.US,D,20150114,000000,32.9291,33.2716,32.2796,32.8008,83624.183665139,0
+INDB.US,D,20150115,000000,32.6685,32.8906,32.2944,32.6942,99295.613413105,0
+INDB.US,D,20150116,000000,32.5609,33.4522,32.5609,33.3644,81729.712553323,0
+INDB.US,D,20150120,000000,33.1442,33.3378,32.7613,32.9222,61253.215167204,0
+INDB.US,D,20150121,000000,32.6596,33.0446,32.2944,32.3832,104182.7410299,0
+INDB.US,D,20150122,000000,32.4918,33.6032,32.4918,33.5046,266828.65795324,0
+INDB.US,D,20150123,000000,33.321,33.8826,32.9291,33.6724,131128.80660856,0
+INDB.US,D,20150126,000000,32.6764,33.549,32.6764,33.1048,143383.09675216,0
+INDB.US,D,20150127,000000,32.2796,32.9548,32.2796,32.5876,138413.90915674,0
+INDB.US,D,20150128,000000,32.5876,32.627,31.793,31.8581,189562.60300348,0
+INDB.US,D,20150129,000000,31.8413,32.1345,31.6597,32.0752,178386.23652992,0
+INDB.US,D,20150130,000000,31.8176,32.0664,31.564,31.6084,158513.53849281,0
+INDB.US,D,20150202,000000,31.6449,32.8788,31.635,32.7544,89747.276392316,0
+INDB.US,D,20150203,000000,32.8096,33.4058,32.8096,33.2568,80642.671107879,0
+INDB.US,D,20150204,000000,32.7613,33.4058,32.6685,32.862,103853.48802918,0
+INDB.US,D,20150205,000000,33.0278,33.5578,32.9222,33.5243,69302.184677036,0
+INDB.US,D,20150206,000000,33.549,34.3574,33.5243,33.8737,87437.439956518,0
+INDB.US,D,20150209,000000,33.6724,33.6724,33.0278,33.1048,80289.104039417,0
+INDB.US,D,20150210,000000,33.2775,33.2775,32.551,33.162,76251.955707551,0
+INDB.US,D,20150211,000000,32.8788,33.1442,32.7287,33.0446,58220.035215985,0
+INDB.US,D,20150212,000000,33.2943,33.627,33.2568,33.6032,73703.030938925,0
+INDB.US,D,20150213,000000,33.5411,33.7464,33.2943,33.627,124914.53612734,0
+INDB.US,D,20150217,000000,33.627,34.1402,33.627,34.08,93012.453073272,0
+INDB.US,D,20150218,000000,33.9201,34.5637,33.9201,34.4719,240434.72432962,0
+INDB.US,D,20150219,000000,34.4719,35.0839,34.462,34.9102,152373.22330097,0
+INDB.US,D,20150220,000000,34.8558,35.1846,34.462,34.9338,467772.2708338,0
+INDB.US,D,20150223,000000,35.0088,35.1264,34.5489,34.9921,264501.59905279,0
+INDB.US,D,20150224,000000,34.926,34.995,34.6832,34.9003,184864.92249787,0
+INDB.US,D,20150225,000000,34.8095,34.8095,34.3722,34.5094,86323.045184861,0
+INDB.US,D,20150226,000000,34.5094,34.85,34.3574,34.7315,103645.80536719,0
+INDB.US,D,20150227,000000,34.6654,34.9734,34.3327,34.9437,252173.35361979,0
+INDB.US,D,20150302,000000,34.9437,35.1905,34.6397,34.8558,88088.85435486,0
+INDB.US,D,20150303,000000,34.6584,34.85,34.4058,34.4413,67260.816072591,0
+INDB.US,D,20150304,000000,34.2912,34.3002,33.9566,34.0889,64989.476910723,0
+INDB.US,D,20150305,000000,33.9201,34.2745,33.6635,34.1402,61759.75824523,0
+INDB.US,D,20150306,000000,33.8214,34.768,33.8214,34.2824,76238.785587522,0
+INDB.US,D,20150309,000000,34.238,35.0424,34.238,34.9338,92755.129189635,0
+INDB.US,D,20150310,000000,34.6584,34.7917,34.3327,34.3811,73486.23050153,0
+INDB.US,D,20150311,000000,34.5252,34.8253,34.2656,34.7502,137876.97349403,0
+INDB.US,D,20150312,000000,35.0839,36.1184,34.926,36.0276,172461.70868933,0
+INDB.US,D,20150313,000000,35.7531,36.0779,35.1106,35.9861,115855.51971992,0
+INDB.US,D,20150316,000000,36.1371,36.5714,35.9288,36.2782,132609.93856871,0
+INDB.US,D,20150317,000000,36.071,36.7126,35.911,36.6218,140509.9844136,0
+INDB.US,D,20150318,000000,36.3957,36.8834,36.3957,36.5793,238291.03402341,0
+INDB.US,D,20150319,000000,36.3868,36.6662,36.1184,36.6218,114060.3310514,0
+INDB.US,D,20150320,000000,36.8912,37.5546,36.5882,37.4223,317644.04645464,0
+INDB.US,D,20150323,000000,37.4223,37.6,37.0215,37.3966,94907.937271244,0
+INDB.US,D,20150324,000000,37.3414,38.0007,36.987,36.9968,170430.47094644,0
+INDB.US,D,20150325,000000,37.0393,37.2209,36.1687,36.1845,94670.875110728,0
+INDB.US,D,20150326,000000,36.1845,36.5823,35.7748,36.456,98619.884947018,0
+INDB.US,D,20150327,000000,36.456,36.5576,36.0769,36.3128,115633.65385175,0
+INDB.US,D,20150330,000000,36.3128,37.5002,36.2289,37.219,156678.83946419,0
+INDB.US,D,20150331,000000,36.7511,37.3068,36.7333,36.8784,121108.37143906,0
+INDB.US,D,20150401,000000,36.7254,37.1854,36.4224,37.0008,82801.557706425,0
+INDB.US,D,20150402,000000,37.061,37.4312,37.061,37.2456,70071.117069478,0
+INDB.US,D,20150406,000000,36.7748,37.1459,36.2131,36.9021,110992.70617088,0
+INDB.US,D,20150407,000000,36.6247,36.9929,36.4648,36.8942,107014.31683606,0
+INDB.US,D,20150408,000000,37.0689,37.4045,36.6672,37.2989,112898.32123041,0
+INDB.US,D,20150409,000000,37.3147,37.4213,36.599,36.8686,119559.36270645,0
+INDB.US,D,20150410,000000,37.1104,37.1104,36.5823,36.9021,53654.05591066,0
+INDB.US,D,20150413,000000,36.8686,37.4045,36.8389,37.1291,44729.779961999,0
+INDB.US,D,20150414,000000,37.0966,37.1854,36.529,36.9534,67215.227195569,0
+INDB.US,D,20150415,000000,36.9604,37.5368,36.9169,37.363,108048.67780139,0
+INDB.US,D,20150416,000000,37.0176,37.4312,37.0077,37.29,89065.469409293,0
+INDB.US,D,20150417,000000,36.0028,36.9268,35.2468,35.3711,252804.50629501,0
+INDB.US,D,20150420,000000,35.4234,35.6208,34.8658,34.9516,121355.56446113,0
+INDB.US,D,20150421,000000,34.841,35.4047,34.8174,35.1609,113528.46081948,0
+INDB.US,D,20150422,000000,34.927,35.4136,34.7759,35.2803,68425.86515205,0
+INDB.US,D,20150423,000000,35.1934,35.4639,35.0513,35.2616,68764.235928172,0
+INDB.US,D,20150424,000000,35.1688,35.6643,34.8786,35.1204,61681.750611214,0
+INDB.US,D,20150427,000000,35.0434,35.4965,34.4482,34.8322,73640.219597249,0
+INDB.US,D,20150428,000000,34.9931,35.538,34.9447,35.3958,91011.607915069,0
+INDB.US,D,20150429,000000,35.8005,35.8005,34.9743,35.1609,71260.480216683,0
+INDB.US,D,20150430,000000,34.9447,35.3287,34.6081,35.0681,204382.02729421,0
+INDB.US,D,20150501,000000,35.1046,35.1273,34.4798,34.4896,87678.554461659,0
+INDB.US,D,20150504,000000,34.4571,35.0513,34.2962,34.919,77922.53477888,0
+INDB.US,D,20150505,000000,34.8835,35.1688,34.6989,34.9743,133123.57324983,0
+INDB.US,D,20150506,000000,35.0858,35.461,34.9447,35.3869,321621.42270329,0
+INDB.US,D,20150507,000000,35.3218,35.5064,35.1273,35.3454,40341.090733982,0
+INDB.US,D,20150508,000000,35.5152,35.5152,35.1125,35.153,51630.922857024,0
+INDB.US,D,20150511,000000,35.23,35.843,35.1866,35.5152,71737.643796184,0
+INDB.US,D,20150512,000000,35.3958,35.6495,34.841,35.5735,43169.627281679,0
+INDB.US,D,20150513,000000,35.5735,35.8923,35.4402,35.8666,56389.388532,0
+INDB.US,D,20150514,000000,35.9348,36.3632,35.9091,36.2872,102193.03981942,0
+INDB.US,D,20150515,000000,36.1036,36.3632,35.69,35.7502,104971.93514546,0
+INDB.US,D,20150518,000000,35.5902,36.7333,35.4491,36.7165,82340.603505422,0
+INDB.US,D,20150519,000000,36.5487,37.7322,36.5487,37.6838,162770.52652053,0
+INDB.US,D,20150520,000000,37.6967,37.978,37.44,37.902,155606.99431109,0
+INDB.US,D,20150521,000000,37.9711,38.0284,37.7244,37.9336,150491.92230918,0
+INDB.US,D,20150522,000000,38.0185,38.0866,37.827,37.9425,98742.468371901,0
+INDB.US,D,20150526,000000,37.7668,37.7668,37.0364,37.6,101408.91113463,0
+INDB.US,D,20150527,000000,37.6602,38.1715,37.516,38.051,88987.461775278,0
+INDB.US,D,20150528,000000,38.0866,38.3817,37.7066,38.204,138712.76957277,0
+INDB.US,D,20150529,000000,38.0866,38.2722,37.4045,37.9188,84583.576254921,0
+INDB.US,D,20150601,000000,38.2633,38.2633,37.3482,37.8102,66504.04071402,0
+INDB.US,D,20150602,000000,37.75,38.2455,37.5368,38.0609,62547.939274638,0
+INDB.US,D,20150603,000000,38.0362,38.743,38.0116,38.5496,129551.4314636,0
+INDB.US,D,20150604,000000,38.2544,38.4804,37.8438,38.0422,49367.688384404,0
+INDB.US,D,20150605,000000,38.0362,38.743,37.9188,38.665,83274.668941302,0
+INDB.US,D,20150608,000000,38.6058,39.0628,38.5061,38.8664,62099.142107507,0
+INDB.US,D,20150609,000000,38.743,39.507,38.4972,39.2938,53845.529194153,0
+INDB.US,D,20150610,000000,38.8595,40.0795,38.5574,39.7607,116450.20129353,0
+INDB.US,D,20150611,000000,39.7834,40.0292,39.2306,39.7094,73773.946969847,0
+INDB.US,D,20150612,000000,39.2642,39.8258,39.2573,39.6768,48536.957736442,0
+INDB.US,D,20150615,000000,39.4872,40.0104,39.128,39.5159,108618.03222109,0
+INDB.US,D,20150616,000000,39.3382,40.3401,39.3382,40.3401,70310.205402307,0
+INDB.US,D,20150617,000000,40.5484,40.5997,39.4231,39.5327,86252.129153938,0
+INDB.US,D,20150618,000000,39.6837,40.0943,39.4794,39.8505,126460.50560147,0
+INDB.US,D,20150619,000000,40.1634,40.6915,39.7528,40.3894,284326.68204057,0
+INDB.US,D,20150622,000000,40.5662,41.189,40.2976,40.9432,112424.19690938,0
+INDB.US,D,20150623,000000,40.8001,41.4229,40.8001,41.1386,67236.502004846,0
+INDB.US,D,20150624,000000,40.3144,40.7685,39.9344,40.3243,184513.38160172,0
+INDB.US,D,20150625,000000,40.5849,40.803,40.196,40.5681,143289.89282581,0
+INDB.US,D,20150626,000000,40.6422,40.964,40.3717,40.5849,217594.69694143,0
+INDB.US,D,20150629,000000,40.349,40.5494,39.3145,39.5297,84005.104059815,0
+INDB.US,D,20150630,000000,40.119,40.2128,39.4428,39.6274,94886.662461968,0
+INDB.US,D,20150701,000000,40.0776,40.3322,39.8949,40.3066,107793.38009007,0
+INDB.US,D,20150702,000000,40.6194,40.6194,39.281,39.5021,50405.088608201,0
+INDB.US,D,20150706,000000,39.274,39.6018,39.0016,39.3856,103649.85771181,0
+INDB.US,D,20150707,000000,39.3145,39.3145,38.6147,39.0559,103529.30045925,0
+INDB.US,D,20150708,000000,38.8516,39.3787,38.6147,39.049,216525.8910468,0
+INDB.US,D,20150709,000000,39.5021,39.8762,39.1448,39.5021,170970.44586762,0
+INDB.US,D,20150710,000000,40.1368,40.2976,39.7143,40.0943,112051.38120395,0
+INDB.US,D,20150713,000000,40.5089,40.5424,40.2286,40.5178,131808.58741928,0
+INDB.US,D,20150714,000000,40.4664,40.6688,40.1624,40.5592,57325.480140191,0
+INDB.US,D,20150715,000000,40.6856,41.0893,40.5681,40.9916,56524.128990754,0
+INDB.US,D,20150716,000000,41.3104,41.6648,40.955,41.0409,62473.983985247,0
+INDB.US,D,20150717,000000,41.268,41.7941,40.9817,41.7704,167425.65740759,0
+INDB.US,D,20150720,000000,41.7704,42.5877,41.7704,42.1741,193811.48634196,0
+INDB.US,D,20150721,000000,42.2886,42.7742,41.5236,41.7852,92645.71588478,0
+INDB.US,D,20150722,000000,41.6904,42.4485,41.6904,41.8256,130512.85022568,0
+INDB.US,D,20150723,000000,41.9954,42.3419,40.9817,41.0597,81763.144396473,0
+INDB.US,D,20150724,000000,41.0409,41.7526,40.6688,40.6688,77619.622018221,0
+INDB.US,D,20150727,000000,40.5326,40.5948,40.2355,40.5266,88621.737672943,0
+INDB.US,D,20150728,000000,40.7547,40.9067,40.2621,40.4941,123054.50994483,0
+INDB.US,D,20150729,000000,40.5266,40.9008,40.4072,40.5494,118202.8403435,0
+INDB.US,D,20150730,000000,40.3322,40.8287,40.3322,40.5592,212503.93900727,0
+INDB.US,D,20150731,000000,40.6194,40.9728,40.3243,40.8722,77381.546771548,0
+INDB.US,D,20150803,000000,40.8445,41.268,40.5424,41.1505,59689.01014226,0
+INDB.US,D,20150804,000000,41.0666,41.7181,41.032,41.185,102940.69740258,0
+INDB.US,D,20150805,000000,41.3805,41.9293,41.1584,41.3726,126485.83275538,0
+INDB.US,D,20150806,000000,41.337,41.5414,40.7122,40.964,63749.459455715,0
+INDB.US,D,20150807,000000,40.7468,41.2176,40.2058,40.6688,66734.011271444,0
+INDB.US,D,20150810,000000,40.7942,41.3973,40.7942,41.3973,112879.07259345,0
+INDB.US,D,20150811,000000,40.882,41.2354,40.3894,40.7468,58888.672078979,0
+INDB.US,D,20150812,000000,40.5849,40.5849,39.5297,40.0351,55610.325277995,0
+INDB.US,D,20150813,000000,39.9838,40.5424,39.815,40.2286,123643.1130015,0
+INDB.US,D,20150814,000000,40.0084,40.8376,40.0084,40.6935,93591.938354534,0
+INDB.US,D,20150817,000000,40.6935,41.7338,40.4477,41.3282,161862.80132471,0
+INDB.US,D,20150818,000000,41.2423,41.5048,40.729,40.7794,80340.771433376,0
+INDB.US,D,20150819,000000,40.7024,40.9985,40.044,40.5424,122580.3856238,0
+INDB.US,D,20150820,000000,40.1091,40.2799,39.6195,39.6452,111341.20780856,0
+INDB.US,D,20150821,000000,38.9928,39.6807,38.8604,39.2514,149792.89286151,0
+INDB.US,D,20150824,000000,38.0146,38.6492,37.1044,37.1094,217770.97393259,0
+INDB.US,D,20150825,000000,37.8961,38.5732,36.2674,36.3829,191089.32384065,0
+INDB.US,D,20150826,000000,37.21,37.4854,36.679,37.2456,189905.02612422,0
+INDB.US,D,20150827,000000,37.5565,37.9464,37.0956,37.4776,112167.8861119,0
+INDB.US,D,20150828,000000,37.2722,37.8467,35.987,37.6088,388330.10682084,0
+INDB.US,D,20150831,000000,37.5308,38.3018,37.3078,38.2781,136186.13269957,0
+INDB.US,D,20150901,000000,37.602,37.8625,36.6208,36.7728,106960.62326979,0
+INDB.US,D,20150902,000000,37.1952,37.449,36.8843,37.1854,121989.75639483,0
+INDB.US,D,20150903,000000,37.137,37.5308,37.0778,37.2357,116898.99846066,0
+INDB.US,D,20150904,000000,36.7491,37.2989,36.7224,37.0956,62473.983985247,0
+INDB.US,D,20150908,000000,37.5565,38.1419,37.3868,37.9908,63183.144294483,0
+INDB.US,D,20150909,000000,38.362,38.4784,37.7875,37.9128,76079.731061022,0
+INDB.US,D,20150910,000000,37.753,38.5663,37.6799,38.2514,36607.868248931,0
+INDB.US,D,20150911,000000,37.9306,38.0461,37.6799,37.9464,67562.715747094,0
+INDB.US,D,20150914,000000,38.0333,38.3442,37.7431,37.9128,87913.590449863,0
+INDB.US,D,20150915,000000,38.0826,38.8358,38.0333,38.6058,64722.022165525,0
+INDB.US,D,20150916,000000,38.6907,38.6907,38.0649,38.4222,98917.732276897,0
+INDB.US,D,20150917,000000,38.4962,39.1062,37.9385,38.3521,278438.62530159,0
+INDB.US,D,20150918,000000,37.6622,38.0066,37.3157,37.7095,315091.06934139,0
+INDB.US,D,20150921,000000,38.0826,38.5732,37.7194,38.4034,72649.421336631,0
+INDB.US,D,20150922,000000,38.0146,38.4222,37.822,37.983,93591.938354534,0
+INDB.US,D,20150923,000000,38.0826,38.4784,37.9306,38.362,78648.91755277,0
+INDB.US,D,20150924,000000,38.1824,38.8891,38.054,38.592,183520.55716879,0
+INDB.US,D,20150925,000000,38.7538,39.7636,38.666,39.2395,162350.09576577,0
+INDB.US,D,20150928,000000,39.044,39.4162,38.9661,38.9661,136780.81427318,0
+INDB.US,D,20150929,000000,38.9316,39.3757,38.9068,39.1852,169993.83081318,0
+INDB.US,D,20150930,000000,39.5278,39.6442,38.9967,39.1852,236110.87261559,0
+INDB.US,D,20151001,000000,39.2642,39.3826,38.4222,38.9226,236463.4265979,0
+INDB.US,D,20151002,000000,38.4222,38.5328,36.8567,37.7668,110816.42917973,0
+INDB.US,D,20151005,000000,38.0126,38.7203,37.8181,38.5496,128858.48053286,0
+INDB.US,D,20151006,000000,38.5328,38.7864,38.2771,38.5051,94465.21862105,0
+INDB.US,D,20151007,000000,38.7686,39.3194,38.5673,39.1951,143054.8568376,0
+INDB.US,D,20151008,000000,39.1408,39.6264,38.9809,39.3491,131407.40530148,0
+INDB.US,D,20151009,000000,39.5722,39.6353,38.8298,38.898,67878.798627782,0
+INDB.US,D,20151012,000000,38.8704,39.4823,38.7282,39.3826,85345.417044272,0
+INDB.US,D,20151013,000000,39.2138,39.5356,38.8121,38.9226,86935.962309273,0
+INDB.US,D,20151014,000000,38.898,38.898,37.4351,37.5614,101292.40622668,0
+INDB.US,D,20151015,000000,37.6128,38.5673,37.5614,38.5673,104471.47058438,0
+INDB.US,D,20151016,000000,38.8891,39.7044,38.7598,39.4399,174233.59637625,0
+INDB.US,D,20151019,000000,39.1586,39.4162,38.8298,39.2938,69462.252289692,0
+INDB.US,D,20151020,000000,39.2563,39.74,39.2563,39.7044,65294.415843695,0
+INDB.US,D,20151021,000000,39.6442,39.9156,38.7598,38.7864,83523.888135691,0
+INDB.US,D,20151022,000000,38.974,39.6087,38.974,39.2721,93410.5959326,0
+INDB.US,D,20151023,000000,39.6186,40.1111,39.4399,40.0538,99524.570884373,0
+INDB.US,D,20151026,000000,40.0538,40.4694,39.8406,40.0094,84466.058260819,0
+INDB.US,D,20151027,000000,39.7804,40.2552,39.4083,39.6807,104471.47058438,0
+INDB.US,D,20151028,000000,39.7636,41.3282,39.733,41.26,187762.34890417,0
+INDB.US,D,20151029,000000,41.0883,41.7457,40.6994,40.9708,170350.43714011,0
+INDB.US,D,20151030,000000,40.7083,41.1505,39.4004,39.733,155522.90816013,0
+INDB.US,D,20151102,000000,39.8229,40.655,39.5662,40.3174,106002.24376617,0
+INDB.US,D,20151103,000000,40.1733,40.8178,39.9156,40.7172,113645.97881358,0
+INDB.US,D,20151104,000000,40.7428,41.0735,39.8229,40.6471,79707.592585843,0
+INDB.US,D,20151105,000000,40.735,41.6668,40.5286,41.5947,56115.855269866,0
+INDB.US,D,20151106,000000,41.721,43.2293,41.5236,43.0862,127876.80004764,0
+INDB.US,D,20151109,000000,43.0862,43.4632,42.6518,42.8917,205658.51585083,0
+INDB.US,D,20151110,000000,42.7298,43.6074,42.3676,43.4721,172349.256126,0
+INDB.US,D,20151111,000000,43.6922,43.9637,43.1898,43.5452,147405.04879169,0
+INDB.US,D,20151112,000000,43.1227,43.5215,42.2945,42.5107,89640.902345932,0
+INDB.US,D,20151113,000000,42.1712,42.4554,41.4624,41.6233,49647.300163474,0
+INDB.US,D,20151116,000000,41.6233,42.256,41.346,42.2047,75998.684168537,0
+INDB.US,D,20151117,000000,42.3232,42.9628,42.033,42.256,96233.05396336,0
+INDB.US,D,20151118,000000,42.2945,42.5442,42.027,42.5018,186347.06754417,0
+INDB.US,D,20151119,000000,42.4327,42.8601,42.3044,42.562,47054.812690138,0
+INDB.US,D,20151120,000000,42.8147,43.2214,42.4653,42.9628,77409.913183918,0
+INDB.US,D,20151123,000000,42.8522,45.3318,42.8522,43.2086,40940.837738365,0
+INDB.US,D,20151124,000000,42.8828,43.6498,42.7229,43.5215,58704.290398577,0
+INDB.US,D,20151125,000000,43.4109,43.707,43.2934,43.6745,83057.868503907,0
+INDB.US,D,20151127,000000,43.6162,44.4394,43.2668,44.3467,77291.382103659,0
+INDB.US,D,20151130,000000,44.5155,44.6606,43.9202,43.9805,91643.773676445,0
+INDB.US,D,20151201,000000,44.0742,44.5816,43.8284,44.3121,121428.50666437,0
+INDB.US,D,20151202,000000,44.3615,44.6951,43.3764,43.4267,81637.521713122,0
+INDB.US,D,20151203,000000,43.5975,44.0555,42.6469,42.7654,133910.74119308,0
+INDB.US,D,20151204,000000,42.6272,43.554,42.4238,43.2293,205756.78520796,0
+INDB.US,D,20151207,000000,43.1316,43.1316,41.5512,41.9422,136349.2395707,0
+INDB.US,D,20151208,000000,41.6036,42.5196,41.2857,41.3894,56869.591369968,0
+INDB.US,D,20151209,000000,41.3104,41.3637,40.2463,40.6905,82702.275263132,0
+INDB.US,D,20151210,000000,40.5977,41.0222,40.2315,40.6905,90231.531574909,0
+INDB.US,D,20151211,000000,39.7498,40.1298,38.9316,39.0608,153998.21349528,0
+INDB.US,D,20151214,000000,38.9967,40.3095,38.5535,39.733,239037.67852043,0
+INDB.US,D,20151215,000000,40.1388,41.0883,39.6442,40.7083,176343.85483932,0
+INDB.US,D,20151216,000000,40.9708,40.9708,38.286,40.6056,147405.04879169,0
+INDB.US,D,20151217,000000,41.0735,41.0962,40.1111,40.6648,160114.21461937,0
+INDB.US,D,20151218,000000,40.4605,40.8692,39.1112,39.6186,1005141.534416,0
+INDB.US,D,20151221,000000,39.7498,40.3845,39.4004,40.0282,94822.838034136,0
+INDB.US,D,20151222,000000,40.1644,40.2148,39.2395,40.1476,61875.250067019,0
+INDB.US,D,20151223,000000,40.3273,40.5,39.9916,40.343,75751.491146461,0
+INDB.US,D,20151224,000000,40.343,40.9018,40.343,40.4358,28612.592305371,0
+INDB.US,D,20151228,000000,40.3766,40.8376,39.8544,40.6846,65215.395123523,0
+INDB.US,D,20151229,000000,40.9126,41.1554,40.4902,41.0626,39447.548744345,0
+INDB.US,D,20151230,000000,40.9659,40.9659,40.4447,40.4902,57603.06574695,0
+INDB.US,D,20151231,000000,40.3687,40.6086,39.6245,39.7626,53546.668778118,0
+INDB.US,D,20160104,000000,38.9828,39.5416,38.3422,38.9088,128941.55359765,0
+INDB.US,D,20160105,000000,38.9424,39.3954,38.8131,39.2237,48048.650209225,0
+INDB.US,D,20160106,000000,38.5574,39.1438,38.514,38.9167,52887.149690528,0
+INDB.US,D,20160107,000000,38.2584,38.7035,37.8645,37.9691,57301.166072446,0
+INDB.US,D,20160108,000000,38.2584,38.3946,37.6256,37.6789,184802.11115619,0
+INDB.US,D,20160111,000000,37.9938,38.2149,37.7194,38.0175,55656.927241174,0
+INDB.US,D,20160112,000000,38.4291,38.4291,37.3591,38.0698,69014.468208717,0
+INDB.US,D,20160113,000000,38.1982,38.666,37.1972,37.3818,227259.53887016,0
+INDB.US,D,20160114,000000,37.8062,38.2998,37.3275,37.447,110145.76614442,0
+INDB.US,D,20160115,000000,36.5122,37.3206,35.9496,36.9149,119834.9221409,0
+INDB.US,D,20160119,000000,37.1488,37.3118,36.377,36.6415,129633.49144223,0
+INDB.US,D,20160120,000000,36.0088,36.5122,35.1806,36.0532,100654.16194837,0
+INDB.US,D,20160121,000000,36.0088,36.0088,35.078,35.3435,104523.13797833,0
+INDB.US,D,20160122,000000,41.1554,41.1554,37.0788,37.8931,232181.11141627,0
+INDB.US,D,20160125,000000,37.8142,37.8142,36.377,36.6692,105785.44332877,0
+INDB.US,D,20160126,000000,36.6859,37.4282,36.6376,37.2051,99053.485821808,0
+INDB.US,D,20160127,000000,37.0008,38.4212,33.8283,37.366,71711.303556127,0
+INDB.US,D,20160128,000000,37.7194,38.284,37.6523,37.8714,122496.29947285,0
+INDB.US,D,20160129,000000,38.0106,39.0697,37.7628,39.0697,117915.12387518,0
+INDB.US,D,20160201,000000,38.7795,38.7795,38.0412,38.2998,78065.379926884,0
+INDB.US,D,20160202,000000,37.831,37.9079,37.1814,37.3275,84530.895774806,0
+INDB.US,D,20160203,000000,37.6523,37.6523,36.6692,37.3917,59195.637184263,0
+INDB.US,D,20160204,000000,37.3453,38.5446,36.7945,37.2762,48777.059155426,0
+INDB.US,D,20160205,000000,37.2486,37.4558,36.4046,36.4135,112008.8315854,0
+INDB.US,D,20160208,000000,35.9664,37.1578,35.7709,36.9584,56536.286024627,0
+INDB.US,D,20160209,000000,36.3957,37.2762,36.3957,37.0512,54215.305641112,0
+INDB.US,D,20160210,000000,37.2387,37.7095,36.6859,36.7284,60502.51832557,0
+INDB.US,D,20160211,000000,35.8706,36.4826,35.2408,36.1046,69320.420227844,0
+INDB.US,D,20160212,000000,36.6415,37.366,36.2684,37.1301,68568.710300054,0
+INDB.US,D,20160216,000000,37.6918,38.0787,36.7708,37.5644,75239.882637655,0
+INDB.US,D,20160217,000000,37.8487,37.8487,37.0442,37.0876,61777.993796038,0
+INDB.US,D,20160218,000000,37.1301,37.3364,36.3671,36.8843,96318.153200468,0
+INDB.US,D,20160219,000000,36.7284,37.3917,36.5912,36.9929,62346.335129584,0
+INDB.US,D,20160222,000000,37.3028,37.6918,37.0097,37.294,81362.975364832,0
+INDB.US,D,20160223,000000,37.2486,38.0136,36.5912,36.7462,62951.147564746,0
+INDB.US,D,20160224,000000,36.3414,36.8458,35.4708,36.6918,69686.144330179,0
+INDB.US,D,20160225,000000,36.6692,37.2486,36.5122,37.1814,59962.543404394,0
+INDB.US,D,20160226,000000,37.3917,38.0027,36.9742,37.7628,60101.336207773,0
+INDB.US,D,20160229,000000,37.67,37.8062,36.8656,36.9238,72023.334092191,0
+INDB.US,D,20160301,000000,37.2486,38.8723,36.9662,38.5239,63814.296969703,0
+INDB.US,D,20160302,000000,38.4627,38.9986,38.06,38.5673,52303.612064642,0
+INDB.US,D,20160303,000000,38.5979,39.4517,38.5328,39.4202,70405.435500976,0
+INDB.US,D,20160304,000000,39.5416,39.6659,39.1171,39.4695,132616.01708565,0
+INDB.US,D,20160307,000000,39.3639,40.2937,39.1763,39.9423,99182.147763627,0
+INDB.US,D,20160308,000000,39.6057,39.7716,39.1201,39.1536,58178.498683587,0
+INDB.US,D,20160309,000000,39.4448,39.4448,38.7035,38.8644,45009.391741069,0
+INDB.US,D,20160310,000000,39.0954,39.3155,38.594,39.2514,65038.105046213,0
+INDB.US,D,20160311,000000,39.5494,40.2838,39.3342,40.1644,109354.54585655,0
+INDB.US,D,20160314,000000,40.1644,40.198,39.5494,39.7626,61037.427815965,0
+INDB.US,D,20160315,000000,39.4202,40.0173,39.2672,39.3442,79109.871753773,0
+INDB.US,D,20160316,000000,39.1368,39.5771,38.592,39.0184,101384.59706688,0
+INDB.US,D,20160317,000000,38.9828,40.1111,38.4469,39.9916,146210.62021371,0
+INDB.US,D,20160318,000000,40.2661,41.1554,40.1388,40.7389,297415.75517675,0
+INDB.US,D,20160321,000000,40.5405,40.7468,40.0016,40.1644,146427.4206511,0
+INDB.US,D,20160322,000000,40.0884,40.343,38.7282,40.1644,145796.26797588,0
+INDB.US,D,20160323,000000,40.0696,40.3282,39.4912,39.5011,77068.503149329,0
+INDB.US,D,20160324,000000,39.3382,39.665,38.746,39.6383,77898.220711135,0
+INDB.US,D,20160328,000000,39.6748,40.0904,39.3185,39.8446,71230.087632002,0
+INDB.US,D,20160329,000000,39.8002,39.8002,39.1418,39.587,210155.60529754,0
+INDB.US,D,20160330,000000,39.5652,39.967,39.5248,39.7518,164081.46000647,0
+INDB.US,D,20160331,000000,39.5554,40.2039,39.4656,39.5287,78967.02660577,0
+INDB.US,D,20160401,000000,39.2198,40.4132,38.972,39.6472,79659.977536509,0
+INDB.US,D,20160404,000000,39.7084,40.275,38.0412,39.2918,76428.232698704,0
+INDB.US,D,20160405,000000,38.9098,39.0796,37.7066,38.3847,63322.950184018,0
+INDB.US,D,20160406,000000,38.3067,38.7598,37.2377,38.591,43171.653453991,0
+INDB.US,D,20160407,000000,38.3669,39.3481,37.2752,37.592,57436.919617357,0
+INDB.US,D,20160408,000000,38.0046,38.2633,36.6099,37.98,96288.773701943,0
+INDB.US,D,20160411,000000,38.212,38.9345,37.7658,37.8171,94391.263331658,0
+INDB.US,D,20160412,000000,37.7816,38.3758,37.746,38.2455,160391.80022612,0
+INDB.US,D,20160413,000000,38.5308,39.1744,38.5308,39.0105,314683.80870665,0
+INDB.US,D,20160414,000000,38.9177,39.9404,38.6502,39.581,106384.177247,0
+INDB.US,D,20160415,000000,39.581,39.7518,39.2366,39.4162,47121.676376438,0
+INDB.US,D,20160418,000000,39.4162,39.9739,38.9838,39.8002,54723.87489145,0
+INDB.US,D,20160419,000000,39.8002,40.3875,39.735,40.2937,93975.898007677,0
+INDB.US,D,20160420,000000,40.3016,41.1614,40.3016,41.0498,105352.85554014,0
+INDB.US,D,20160421,000000,41.0409,41.0942,40.6204,40.7507,80076.355946646,0
+INDB.US,D,20160422,000000,38.3926,42.1238,38.3926,41.2818,172346.21686753,0
+INDB.US,D,20160425,000000,41.188,41.2216,40.6204,40.8168,69123.881513571,0
+INDB.US,D,20160426,000000,40.577,41.4279,40.577,41.2216,94497.637378044,0
+INDB.US,D,20160427,000000,41.0597,41.1791,40.4299,40.8504,124822.34528715,0
+INDB.US,D,20160428,000000,40.6333,40.9718,40.4378,40.5266,63797.07450505,0
+INDB.US,D,20160429,000000,40.4052,40.808,40.0528,40.3875,42785.667628536,0
+INDB.US,D,20160502,000000,40.577,41.0597,40.2937,40.8889,65661.153032186,0
+INDB.US,D,20160503,000000,40.577,41.1712,39.6383,40.1733,82794.466103333,0
+INDB.US,D,20160504,000000,40.2483,40.2483,39.3678,39.9058,70702.269744699,0
+INDB.US,D,20160505,000000,39.7419,40.2078,39.6383,39.6383,98606.71482699,0
+INDB.US,D,20160506,000000,39.4399,40.8336,38.9838,40.1812,119476.28964166,0
+INDB.US,D,20160509,000000,40.1298,40.2483,39.8821,39.9492,60986.773508163,0
+INDB.US,D,20160510,000000,40.2148,40.6333,39.9788,40.267,49519.651307812,0
+INDB.US,D,20160511,000000,40.2078,40.6204,40.043,40.0874,56853.381991471,0
+INDB.US,D,20160512,000000,40.1644,40.2848,39.6472,40.0351,31522.175745552,0
+INDB.US,D,20160513,000000,39.9058,40.0608,39.2366,39.4162,42427.035129294,0
+INDB.US,D,20160516,000000,39.4734,40.3697,39.0904,39.9739,30684.353494497,0
+INDB.US,D,20160517,000000,39.7518,40.4378,38.9473,39.2109,79487.75288998,0
+INDB.US,D,20160518,000000,39.122,40.8168,38.7795,40.7566,39784.906434311,0
+INDB.US,D,20160519,000000,41.0094,41.1791,39.8367,40.2325,63833.545606668,0
+INDB.US,D,20160520,000000,40.4378,41.1357,40.4378,40.8593,61953.257701036,0
+INDB.US,D,20160523,000000,40.9047,41.0074,40.3954,40.7162,60556.21189184,0
+INDB.US,D,20160524,000000,41.1446,41.9954,41.1446,41.8484,70283.865162249,0
+INDB.US,D,20160525,000000,41.8484,42.491,41.8484,42.2195,41680.390632283,0
+INDB.US,D,20160526,000000,42.2106,42.2106,41.4861,41.8572,35439.779911004,0
+INDB.US,D,20160527,000000,42.0379,42.7229,41.8385,42.4416,53779.678594009,0
+INDB.US,D,20160531,000000,42.6124,42.8206,41.8138,42.3942,82812.701654142,0
+INDB.US,D,20160601,000000,42.0813,42.8986,42.0221,42.8305,108580.54803332,0
+INDB.US,D,20160602,000000,42.6124,42.8898,42.2382,42.8404,66385.509633762,0
+INDB.US,D,20160603,000000,42.5561,42.5561,41.0409,42.0468,63879.13448369,0
+INDB.US,D,20160606,000000,42.0468,42.9855,42.0468,42.3232,124876.03885341,0
+INDB.US,D,20160607,000000,42.177,42.3676,41.8967,42.0468,54268.999207383,0
+INDB.US,D,20160608,000000,41.9451,42.4673,41.8572,42.2382,50099.136589073,0
+INDB.US,D,20160609,000000,41.953,41.953,40.9718,41.6677,92443.098653571,0
+INDB.US,D,20160610,000000,41.1979,41.5848,40.963,41.0765,74115.357004437,0
+INDB.US,D,20160613,000000,42.1198,42.1198,40.3352,40.4132,61628.057044943,0
+INDB.US,D,20160614,000000,40.3282,40.6116,39.4241,39.735,71805.520568639,0
+INDB.US,D,20160615,000000,39.5554,40.0528,39.3284,39.4083,187549.6008114,0
+INDB.US,D,20160616,000000,39.1921,39.2198,38.746,39.0559,117031.7127471,0
+INDB.US,D,20160617,000000,39.1744,39.5554,38.4449,38.4686,256660.31220494,0
+INDB.US,D,20160620,000000,38.9434,40.3352,38.9434,39.4478,71829.834636384,0
+INDB.US,D,20160621,000000,39.5554,39.6985,39.0559,39.4241,42973.088567405,0
+INDB.US,D,20160622,000000,39.434,40.0006,39.434,39.4734,54293.313275128,0
+INDB.US,D,20160623,000000,40.0203,41.0172,40.0203,41.0172,90973.110641139,0
+INDB.US,D,20160624,000000,39.0549,40.273,38.136,38.2188,132390.09887285,0
+INDB.US,D,20160627,000000,37.6908,37.6908,36.7333,36.8725,81020.552244086,0
+INDB.US,D,20160628,000000,37.4963,37.825,36.8972,37.669,78412.868478409,0
+INDB.US,D,20160629,000000,38.0214,38.7322,37.7895,38.5752,58166.341649714,0
+INDB.US,D,20160630,000000,38.6601,39.5939,38.2465,39.5564,107345.59600909,0
+INDB.US,D,20160701,000000,39.1546,39.3086,38.7499,38.9977,48686.894487537,0
+INDB.US,D,20160705,000000,38.7154,38.7154,38.0738,38.3077,32330.618498081,0
+INDB.US,D,20160706,000000,38.1428,38.8002,37.7974,38.6601,46256.500799169,0
+INDB.US,D,20160707,000000,38.8092,39.2908,38.5051,38.8358,34595.879143013,0
+INDB.US,D,20160708,000000,39.3086,39.8396,39.0273,39.6215,91809.919806038,0
+INDB.US,D,20160711,000000,39.8308,40.3322,39.8308,40.0302,44819.944629888,0
+INDB.US,D,20160712,000000,40.4526,41.1811,40.4526,40.9995,61308.934905787,0
+INDB.US,D,20160713,000000,41.0774,41.3469,40.7241,41.337,95017.350576098,0
+INDB.US,D,20160714,000000,41.5473,41.8898,41.3647,41.4812,52856.757105846,0
+INDB.US,D,20160715,000000,41.804,42.0458,41.2808,41.6806,45734.761428802,0
+INDB.US,D,20160718,000000,41.5996,41.7536,41.1633,41.2413,43051.096201422,0
+INDB.US,D,20160719,000000,41.2088,41.4644,40.7991,41.2088,51056.503006543,0
+INDB.US,D,20160720,000000,41.4407,41.4999,41.111,41.2581,40045.269576415,0
+INDB.US,D,20160721,000000,41.3094,41.6549,40.6184,41.2482,52272.206393805,0
+INDB.US,D,20160722,000000,40.6964,44.0614,40.6964,43.631,206232.93570131,0
+INDB.US,D,20160725,000000,43.5422,43.715,43.405,43.5945,42564.814846517,0
+INDB.US,D,20160726,000000,43.5777,43.7672,43.2579,43.6044,56316.446328764,0
+INDB.US,D,20160727,000000,43.6912,44.1917,43.4928,44.1917,66146.421300934,0
+INDB.US,D,20160728,000000,43.942,44.2806,43.6133,44.2351,102115.0321854,0
+INDB.US,D,20160729,000000,44.1433,44.1502,43.3537,43.4583,89965.089915868,0
+INDB.US,D,20160801,000000,43.5422,43.7771,43.0092,43.1375,38144.719947662,0
+INDB.US,D,20160802,000000,43.2076,43.3793,42.7555,42.8256,30872.787519522,0
+INDB.US,D,20160803,000000,42.713,43.2846,42.713,43.249,43871.695987824,0
+INDB.US,D,20160804,000000,43.2214,43.4928,42.7822,43.1207,19166.576986344,0
+INDB.US,D,20160805,000000,43.5343,44.5806,40.4576,44.4533,65250.853138984,0
+INDB.US,D,20160808,000000,44.5303,44.6556,44.0328,44.2806,24102.332738629,0
+INDB.US,D,20160809,000000,44.1502,44.7208,43.5777,44.4957,31980.090688088,0
+INDB.US,D,20160810,000000,44.3408,44.5303,43.5017,44.019,64947.940378325,0
+INDB.US,D,20160811,000000,44.2184,44.5402,43.3537,44.1749,45662.832311722,0
+INDB.US,D,20160812,000000,43.8551,44.1157,43.6735,44.0713,16745.301073381,0
+INDB.US,D,20160815,000000,43.9153,44.929,43.9153,44.8076,57807.709150472,0
+INDB.US,D,20160816,000000,44.7296,45.1521,44.5717,44.859,38149.785378443,0
+INDB.US,D,20160817,000000,44.8076,45.2755,44.8076,44.8856,63386.774611849,0
+INDB.US,D,20160818,000000,44.6191,45.24,44.547,45.1985,43410.741786819,0
+INDB.US,D,20160819,000000,45.1798,45.4285,44.856,45.3002,61635.148648036,0
+INDB.US,D,20160822,000000,45.3002,45.6269,44.9142,45.0495,59941.268595117,0
+INDB.US,D,20160823,000000,45.2311,45.4552,45.2311,45.3456,35390.138689358,0
+INDB.US,D,20160824,000000,45.24,45.5608,44.7454,45.5262,28760.502884155,0
+INDB.US,D,20160825,000000,45.5608,45.8056,45.3792,45.775,26705.964159682,0
+INDB.US,D,20160826,000000,45.8105,46.2014,45.3535,46.1066,34924.119057574,0
+INDB.US,D,20160829,000000,46.081,46.6959,45.9832,46.2705,54225.436502673,0
+INDB.US,D,20160830,000000,46.4344,46.843,46.3031,46.6604,37647.294645041,0
+INDB.US,D,20160831,000000,46.2113,46.3929,44.1966,45.8549,173177.96060165,0
+INDB.US,D,20160901,000000,45.8549,45.8727,45.1107,45.846,62627.973080966,0
+INDB.US,D,20160902,000000,45.8105,46.1649,45.4907,46.1451,87198.35162369,0
+INDB.US,D,20160906,000000,46.1294,46.1294,45.0929,45.7266,66898.131228724,0
+INDB.US,D,20160907,000000,45.7355,45.9161,45.2489,45.8914,62719.150835011,0
+INDB.US,D,20160908,000000,45.8727,46.1392,45.6022,45.9329,48424.50517312,0
+INDB.US,D,20160909,000000,45.7839,46.1748,45.4729,45.543,61334.262059688,0
+INDB.US,D,20160912,000000,45.4907,46.0464,44.9547,46.0366,54147.428868656,0
+INDB.US,D,20160913,000000,45.6644,45.7355,45.1028,45.4374,52539.661139003,0
+INDB.US,D,20160914,000000,45.3357,45.9931,44.9192,44.9804,49201.542254812,0
+INDB.US,D,20160915,000000,45.1521,45.6556,45.0929,45.5697,24726.393810757,0
+INDB.US,D,20160916,000000,45.7513,45.775,45.1521,45.4828,153805.72712563,0
+INDB.US,D,20160919,000000,45.6556,46.6328,44.9705,45.924,43495.841023928,0
+INDB.US,D,20160920,000000,45.1719,45.7424,44.0032,45.5094,76028.063667063,0
+INDB.US,D,20160921,000000,45.5963,45.9734,45.4127,45.8362,71010.247936139,0
+INDB.US,D,20160922,000000,45.9477,46.8124,45.9477,46.7324,70353.768107017,0
+INDB.US,D,20160923,000000,46.4798,46.7206,46.1234,46.6288,57984.999227781,0
+INDB.US,D,20160926,000000,46.2389,46.2389,45.6901,45.7355,155540.13062479,0
+INDB.US,D,20160927,000000,45.6012,46.6209,45.5332,46.3958,73725.318834358,0
+INDB.US,D,20160928,000000,46.5597,47.0799,46.3958,47.0542,53431.176956328,0
+INDB.US,D,20160929,000000,47.1707,47.2122,46.4541,46.5182,50979.508458683,0
+INDB.US,D,20160930,000000,46.6653,47.3267,46.2804,47.071,88875.009211956,0
+INDB.US,D,20161003,000000,46.7246,47.0009,46.2212,46.462,75794.040765016,0
+INDB.US,D,20161004,000000,46.6209,46.8312,46.1955,46.4541,58115.687341912,0
+INDB.US,D,20161005,000000,46.5084,47.1994,46.5084,46.8914,58608.047213753,0
+INDB.US,D,20161006,000000,46.8124,47.1154,46.4896,46.9062,42876.84538258,0
+INDB.US,D,20161007,000000,46.9506,46.9506,46.4048,46.6841,82807.636223362,0
+INDB.US,D,20161010,000000,46.9318,47.4402,46.5923,47.0542,53762.456129357,0
+INDB.US,D,20161011,000000,47.0226,47.2448,46.2972,46.6554,39473.888984402,0
+INDB.US,D,20161012,000000,46.7571,46.9782,46.3416,46.462,48799.347050859,0
+INDB.US,D,20161013,000000,46.1668,46.1668,45.1107,45.4354,65344.057065341,0
+INDB.US,D,20161014,000000,45.9161,46.23,45.6259,45.925,36969.540006642,0
+INDB.US,D,20161017,000000,45.8194,45.9941,45.4266,45.471,36548.096165725,0
+INDB.US,D,20161018,000000,45.8638,45.9082,45.471,45.7355,51812.265278957,0
+INDB.US,D,20161019,000000,45.9941,46.6466,45.9941,46.3416,51793.016641992,0
+INDB.US,D,20161020,000000,46.2132,46.7324,45.8194,46.5597,51572.163859973,0
+INDB.US,D,20161021,000000,45.1679,46.8647,41.339,46.6466,50955.194390938,0
+INDB.US,D,20161024,000000,47.0414,48.7362,46.9506,48.5822,123336.14789621,0
+INDB.US,D,20161025,000000,48.5625,49.0827,47.9061,48.908,132030.45328745,0
+INDB.US,D,20161026,000000,48.7362,48.8231,47.1253,47.1707,78309.533690492,0
+INDB.US,D,20161027,000000,47.604,48.1252,47.604,47.8656,82466.226188773,0
+INDB.US,D,20161028,000000,47.9969,47.9969,47.1707,47.6475,104273.91878394,0
+INDB.US,D,20161031,000000,47.7324,48.1252,47.5172,47.9969,112724.07041157,0
+INDB.US,D,20161101,000000,48.299,48.299,46.7324,46.7759,110458.80976664,0
+INDB.US,D,20161102,000000,46.8223,46.8223,46.0376,46.1668,75799.106195795,0
+INDB.US,D,20161103,000000,46.5597,46.8223,46.1234,46.3416,42599.259775822,0
+INDB.US,D,20161104,000000,46.6466,47.1026,46.1234,46.4304,62003.912008839,0
+INDB.US,D,20161107,000000,47.301,47.7788,46.692,47.5172,88685.562100774,0
+INDB.US,D,20161108,000000,47.2122,47.5172,46.3416,47.1707,74977.493323238,0
+INDB.US,D,20161109,000000,47.5586,49.9553,47.4303,49.8635,157981.66826088,0
+INDB.US,D,20161110,000000,49.6068,52.6954,49.4746,52.3055,183398.98683006,0
+INDB.US,D,20161111,000000,52.3894,54.9568,52.3894,54.6538,264672.81061316,0
+INDB.US,D,20161114,000000,55.6527,56.1759,54.2165,55.1286,156319.19387879,0
+INDB.US,D,20161115,000000,54.5659,55.5678,53.9579,55.3921,89904.304746505,0
+INDB.US,D,20161116,000000,55.3921,55.7406,54.5659,55.7406,95861.25134409,0
+INDB.US,D,20161117,000000,55.9567,56.4809,55.0891,56.396,103790.67668751,0
+INDB.US,D,20161118,000000,56.3516,56.5243,56.0466,56.3052,203974.76665947,0
+INDB.US,D,20161121,000000,56.5677,56.5677,55.6527,56.4365,113380.55024069,0
+INDB.US,D,20161122,000000,56.4809,57.5242,56.3516,57.4808,120513.68986546,0
+INDB.US,D,20161123,000000,57.4808,58.6998,56.9596,58.2231,112359.35939539,0
+INDB.US,D,20161125,000000,58.3968,58.6998,57.0455,57.5242,62546.926188482,0
+INDB.US,D,20161128,000000,57.2666,57.3495,56.396,56.7415,96212.792240239,0
+INDB.US,D,20161129,000000,56.9596,57.4384,56.4365,56.6556,222955.94887925,0
+INDB.US,D,20161130,000000,57.3495,57.6999,56.3516,56.6556,145101.29087283,0
+INDB.US,D,20161201,000000,57.0899,57.2192,56.2213,56.5677,185333.98138812,0
+INDB.US,D,20161202,000000,56.3516,56.8313,55.634,56.4365,118942.39323742,0
+INDB.US,D,20161205,000000,56.8313,58.1777,56.8313,58.1313,104140.19141134,0
+INDB.US,D,20161206,000000,58.1777,59.4392,57.2666,58.8736,127889.97016767,0
+INDB.US,D,20161207,000000,58.9614,60.3542,58.2636,60.3542,111030.19035865,0
+INDB.US,D,20161208,000000,60.6099,62.1813,60.4401,61.1814,201347.83425682,0
+INDB.US,D,20161209,000000,61.44,61.44,60.0916,60.6582,144813.57440451,0
+INDB.US,D,20161212,000000,60.7046,61.0067,59.2664,59.5705,101596.3320735,0
+INDB.US,D,20161213,000000,59.6998,60.1153,58.919,59.4392,234957.98057,0
+INDB.US,D,20161214,000000,59.0049,60.6099,59.0049,59.9623,140255.69978843,0
+INDB.US,D,20161215,000000,60.1805,61.9207,59.9623,61.745,169627.09362469,0
+INDB.US,D,20161216,000000,61.6157,62.6156,60.7865,61.0531,350424.47520601,0
+INDB.US,D,20161219,000000,60.6582,61.4884,60.1805,61.3117,169376.86134415,0
+INDB.US,D,20161220,000000,61.8348,62.1763,60.9168,61.3966,122733.36163336,0
+INDB.US,D,20161221,000000,61.3887,61.6522,60.7362,60.8665,78659.04841433,0
+INDB.US,D,20161222,000000,61.1271,61.5634,60.3404,60.7737,63819.362400483,0
+INDB.US,D,20161223,000000,60.7362,61.1715,60.5605,60.9968,37065.783191468,0
+INDB.US,D,20161227,000000,61.1715,61.6947,60.599,61.6947,55293.229311151,0
+INDB.US,D,20161228,000000,61.8269,61.8694,61.2554,61.6522,81125.913204316,0
+INDB.US,D,20161229,000000,61.6522,62.3925,60.9504,61.6522,84296.872872758,0
+INDB.US,D,20161230,000000,61.9128,61.9128,61.2159,61.5634,79859.555509251,0
+INDB.US,D,20170103,000000,61.9562,62.1754,60.8665,61.4785,127937.585217,0
+INDB.US,D,20170104,000000,61.8269,62.5663,61.1715,62.4369,104916.21540688,0
+INDB.US,D,20170105,000000,62.4369,62.6126,60.5171,61.0412,93050.950347201,0
+INDB.US,D,20170106,000000,61.3038,61.8269,60.3848,60.907,73707.083283549,0
+INDB.US,D,20170109,000000,60.6454,61.0817,59.7728,59.9051,127039.99088274,0
+INDB.US,D,20170110,000000,59.8597,61.0817,59.5547,60.907,153623.37161754,0
+INDB.US,D,20170111,000000,60.3404,61.5219,60.1657,61.3887,103144.32771995,0
+INDB.US,D,20170112,000000,60.9968,60.9968,59.1174,59.9051,66503.027627864,0
+INDB.US,D,20170113,000000,60.2091,61.7391,59.4678,60.0344,102032.97220675,0
+INDB.US,D,20170117,000000,59.5547,59.5547,58.4195,58.5932,107452.98314164,0
+INDB.US,D,20170118,000000,59.2033,59.684,58.3751,59.4678,65919.490001978,0
+INDB.US,D,20170119,000000,59.5547,59.5547,58.2853,58.5054,71856.174876442,0
+INDB.US,D,20170120,000000,52.4328,58.153,49.9869,55.2273,290017.1869791,0
+INDB.US,D,20170123,000000,54.8788,55.3605,53.874,54.2688,149383.60605447,0
+INDB.US,D,20170124,000000,54.1376,55.6201,54.0487,55.2727,232587.35896484,0
+INDB.US,D,20170125,000000,55.2273,56.5391,54.792,56.016,164559.63667212,0
+INDB.US,D,20170126,000000,55.8403,56.1443,55.3605,55.9281,100365.4323939,0
+INDB.US,D,20170127,000000,55.9696,55.9696,55.2273,55.4464,72107.420243143,0
+INDB.US,D,20170130,000000,55.0101,55.0536,54.0921,54.181,123372.61899783,0
+INDB.US,D,20170131,000000,54.0487,54.8788,53.0034,54.487,170686.78174392,0
+INDB.US,D,20170201,000000,54.3972,56.0604,53.874,54.0487,111441.50333801,0
+INDB.US,D,20170202,000000,53.7881,53.8296,52.9126,53.262,99494.178299691,0
+INDB.US,D,20170203,000000,53.3933,54.6163,53.3933,54.487,155545.19605557,0
+INDB.US,D,20170206,000000,54.181,54.6163,53.3933,53.4387,79140.264338454,0
+INDB.US,D,20170207,000000,53.4387,54.0921,53.0419,53.4821,95338.498887566,0
+INDB.US,D,20170208,000000,53.1722,53.3064,52.4328,52.8682,127771.43908741,0
+INDB.US,D,20170209,000000,52.8682,53.7457,52.8682,53.6549,84807.468295408,0
+INDB.US,D,20170210,000000,53.9618,54.2688,53.6549,54.1376,144647.42827492,0
+INDB.US,D,20170213,000000,54.181,55.098,54.181,54.3972,87725.156424837,0
+INDB.US,D,20170214,000000,54.3972,55.0536,54.0487,54.6163,115460.41611907,0
+INDB.US,D,20170215,000000,54.487,54.8788,54.2214,54.8788,144346.54168658,0
+INDB.US,D,20170216,000000,54.8354,55.6656,54.6163,55.6201,106476.3680872,0
+INDB.US,D,20170217,000000,55.4908,55.7949,54.9647,55.7524,114191.01916553,0
+INDB.US,D,20170221,000000,55.9281,56.2766,55.5787,56.016,58207.878182112,0
+INDB.US,D,20170222,000000,55.6201,56.7128,55.4908,56.4947,131135.89821166,0
+INDB.US,D,20170223,000000,56.3654,56.7128,55.5787,56.6704,76882.095296614,0
+INDB.US,D,20170224,000000,56.1897,56.932,55.8857,56.8441,135755.57108326,0
+INDB.US,D,20170227,000000,56.8441,57.1916,56.4108,56.932,124062.5306701,0
+INDB.US,D,20170228,000000,56.7128,56.8441,56.2766,56.8017,138821.16979147,0
+INDB.US,D,20170301,000000,57.4976,58.6357,57.239,58.5488,140132.1032774,0
+INDB.US,D,20170302,000000,58.8114,58.8114,57.0633,57.1057,92139.172806755,0
+INDB.US,D,20170303,000000,57.1916,57.6743,56.932,57.2814,69768.20430882,0
+INDB.US,D,20170306,000000,56.8441,57.2626,56.319,56.932,53395.718940866,0
+INDB.US,D,20170307,000000,56.932,57.3693,56.5391,56.8441,77668.250153711,0
+INDB.US,D,20170308,000000,57.4147,57.7641,56.1028,56.2361,69114.763738166,0
+INDB.US,D,20170309,000000,56.1897,57.0188,56.1897,56.5826,123780.89271873,0
+INDB.US,D,20170310,000000,56.932,57.0188,55.5353,56.2361,105891.81737516,0
+INDB.US,D,20170313,000000,56.319,57.0633,56.2766,56.5826,66962.968742712,0
+INDB.US,D,20170314,000000,56.2766,56.5826,55.6656,56.4108,89141.450870998,0
+INDB.US,D,20170315,000000,56.5391,56.8017,56.1028,56.3654,110062.69307963,0
+INDB.US,D,20170316,000000,56.5391,57.0188,56.2766,56.932,90073.490134565,0
+INDB.US,D,20170317,000000,56.6704,57.851,55.7524,57.6308,332824.12941692,0
+INDB.US,D,20170320,000000,57.1916,58.0721,56.8017,56.8876,118939.35397895,0
+INDB.US,D,20170321,000000,57.3268,57.3268,54.181,54.2688,143424.63328456,0
+INDB.US,D,20170322,000000,53.9174,54.3113,52.2591,52.7359,145552.11421227,0
+INDB.US,D,20170323,000000,52.7102,54.0734,52.578,53.4584,72923.96768492,0
+INDB.US,D,20170324,000000,53.5907,54.029,52.578,53.0172,169294.8013655,0
+INDB.US,D,20170327,000000,52.1831,53.1919,51.2188,53.0636,120800.39324762,0
+INDB.US,D,20170328,000000,52.8425,54.4238,52.5345,54.4238,124446.49032324,0
+INDB.US,D,20170329,000000,54.7308,55.4356,54.2491,55.2589,145298.84267327,0
+INDB.US,D,20170330,000000,55.2589,58.0928,55.2589,58.0276,163911.26153225,0
+INDB.US,D,20170331,000000,57.9378,58.2487,57.0593,57.1047,178762.09149381,0
+INDB.US,D,20170403,000000,57.2794,57.2794,55.4119,55.8758,101402.83261769,0
+INDB.US,D,20170404,000000,55.6537,56.2272,55.3902,55.8758,65416.999268577,0
+INDB.US,D,20170405,000000,56.2272,56.4888,54.4238,54.5571,118485.49138104,0
+INDB.US,D,20170406,000000,54.4692,55.2164,53.9421,54.7762,104959.77811159,0
+INDB.US,D,20170407,000000,54.4692,54.9075,54.0734,54.5126,174864.74905148,0
+INDB.US,D,20170410,000000,54.6893,55.0861,53.6766,54.4692,90405.78239375,0
+INDB.US,D,20170411,000000,54.1612,55.479,54.1178,55.4356,67638.697208799,0
+INDB.US,D,20170412,000000,55.172,55.3467,54.2491,54.3804,60421.471433086,0
+INDB.US,D,20170413,000000,54.1178,54.5126,53.415,53.5009,76336.041858503,0
+INDB.US,D,20170417,000000,53.6341,54.6893,53.1919,54.6439,61273.476890325,0
+INDB.US,D,20170418,000000,54.2935,54.5985,53.7654,54.4238,60815.561947789,0
+INDB.US,D,20170419,000000,54.7308,55.785,54.7308,55.2164,81161.371219778,0
+INDB.US,D,20170420,000000,55.5668,57.0169,55.3467,56.9734,118133.95048489,0
+INDB.US,D,20170421,000000,55.9173,56.8826,55.1256,56.3121,213772.32287464,0
+INDB.US,D,20170424,000000,57.2794,58.3326,56.928,57.3683,113700.68546601,0
+INDB.US,D,20170425,000000,57.8519,58.3326,57.7197,57.8055,91934.529403233,0
+INDB.US,D,20170426,000000,57.4127,59.302,57.4127,58.4235,121176.24821151,0
+INDB.US,D,20170427,000000,58.6406,58.8183,57.1501,57.236,132820.66048917,0
+INDB.US,D,20170428,000000,57.3248,57.9378,55.5234,55.6103,120930.06827559,0
+INDB.US,D,20170501,000000,55.5668,56.2687,54.9953,56.0071,111104.14564805,0
+INDB.US,D,20170502,000000,56.0505,56.2687,55.2164,55.7001,60466.047223952,0
+INDB.US,D,20170503,000000,55.3902,56.1364,55.0852,56.0505,71229.074545846,0
+INDB.US,D,20170504,000000,56.3575,56.928,55.9607,56.4888,49784.066794542,0
+INDB.US,D,20170505,000000,56.7523,56.7523,55.5441,56.2687,84542.039722522,0
+INDB.US,D,20170508,000000,56.2272,56.7523,56.0505,56.5766,70626.288282995,0
+INDB.US,D,20170509,000000,56.6665,57.1906,56.1364,56.7977,135519.5220089,0
+INDB.US,D,20170510,000000,56.4434,57.236,56.4029,56.8826,98573.28298384,0
+INDB.US,D,20170511,000000,56.5322,56.7079,55.6103,55.8758,120091.23293838,0
+INDB.US,D,20170512,000000,55.6103,55.8314,54.9509,55.7416,115241.58950936,0
+INDB.US,D,20170515,000000,57.0593,57.5894,54.9075,56.928,148280.35523052,0
+INDB.US,D,20170516,000000,56.9734,57.0169,55.3033,56.8412,93069.185898011,0
+INDB.US,D,20170517,000000,55.7001,56.0939,53.107,53.415,146459.8394081,0
+INDB.US,D,20170518,000000,53.3676,54.866,53.3676,54.5571,130108.62884942,0
+INDB.US,D,20170519,000000,54.4692,54.7762,53.4584,53.7654,269760.52928885,0
+INDB.US,D,20170522,000000,53.8977,54.2935,53.2837,54.0734,58071.111551045,0
+INDB.US,D,20170523,000000,54.2027,55.172,53.6766,54.8186,74218.691792355,0
+INDB.US,D,20170524,000000,54.866,55.1256,53.8977,54.2491,67541.440937818,0
+INDB.US,D,20170525,000000,54.5126,55.0852,53.8079,54.5126,70473.312273432,0
+INDB.US,D,20170526,000000,54.1178,54.5985,53.8542,54.3369,67776.476926022,0
+INDB.US,D,20170530,000000,54.1178,54.1178,53.0172,53.6341,55665.031930422,0
+INDB.US,D,20170531,000000,53.5463,53.8542,52.4042,53.107,83949.384321233,0
+INDB.US,D,20170601,000000,53.415,54.2491,52.6253,54.2027,71030.50965926,0
+INDB.US,D,20170602,000000,53.8542,55.3467,53.7654,54.3369,96415.409471449,0
+INDB.US,D,20170605,000000,54.5985,54.9953,54.2491,54.2935,49997.827973468,0
+INDB.US,D,20170606,000000,53.723,54.4692,52.9748,54.029,69566.600163765,0
+INDB.US,D,20170607,000000,54.2935,54.9075,54.1612,54.5126,69429.833532697,0
+INDB.US,D,20170608,000000,54.5126,57.3683,54.5126,56.4888,88859.812919615,0
+INDB.US,D,20170609,000000,56.928,59.2121,56.5322,58.6406,129076.29405641,0
+INDB.US,D,20170612,000000,58.686,59.4777,56.8412,57.8973,164919.28225752,0
+INDB.US,D,20170613,000000,58.2043,58.8617,57.9378,58.5103,80099.656928235,0
+INDB.US,D,20170614,000000,58.156,58.6406,57.1906,58.2043,59023.412537734,0
+INDB.US,D,20170615,000000,57.6308,58.6406,57.6308,58.2487,82513.841238107,0
+INDB.US,D,20170616,000000,57.4127,58.4649,57.4127,57.8055,276235.16291217,0
+INDB.US,D,20170619,000000,57.9803,58.4649,57.6743,57.8519,95029.507609971,0
+INDB.US,D,20170620,000000,57.7197,57.7641,56.9734,56.9734,53275.161688296,0
+INDB.US,D,20170621,000000,57.1501,57.1501,56.1364,56.2272,77284.290500567,0
+INDB.US,D,20170622,000000,56.1542,56.4187,55.3615,56.2006,65705.728823052,0
+INDB.US,D,20170623,000000,56.4187,57.1718,56.2006,57.0376,202543.27592096,0
+INDB.US,D,20170626,000000,57.4354,58.3623,57.1718,57.9635,149321.80779894,0
+INDB.US,D,20170627,000000,58.3169,58.6268,57.5677,58.231,130671.90475218,0
+INDB.US,D,20170628,000000,58.5834,59.7313,58.5696,59.4017,150090.74019139,0
+INDB.US,D,20170629,000000,60.1272,60.5714,58.8913,59.4668,90655.001588139,0
+INDB.US,D,20170630,000000,59.7758,59.7758,58.6268,58.8479,53670.265289156,0
+INDB.US,D,20170703,000000,59.1144,60.8349,58.9812,60.5279,39754.513849629,0
+INDB.US,D,20170705,000000,60.217,60.217,59.1993,59.7313,74310.882632556,0
+INDB.US,D,20170706,000000,59.6435,60.3493,58.6268,58.8913,83822.748551726,0
+INDB.US,D,20170707,000000,59.4224,59.5991,58.7591,59.4668,64974.280618382,0
+INDB.US,D,20170710,000000,59.1993,59.6859,58.6712,58.9812,41316.692702261,0
+INDB.US,D,20170711,000000,59.068,59.1144,58.2734,59.068,66558.747366446,0
+INDB.US,D,20170712,000000,58.8913,59.7758,58.8479,59.3326,53155.617521882,0
+INDB.US,D,20170713,000000,59.377,59.5083,58.6268,59.1993,55874.740764725,0
+INDB.US,D,20170714,000000,58.7591,58.9812,58.1382,58.7591,80388.38648271,0
+INDB.US,D,20170717,000000,58.7156,59.0246,58.2734,58.8045,59268.579387499,0
+INDB.US,D,20170718,000000,58.3623,58.5834,57.8312,58.4511,72859.130170933,0
+INDB.US,D,20170719,000000,58.6712,59.068,58.4511,58.8913,59461.065757149,0
+INDB.US,D,20170720,000000,58.7591,59.1993,57.6121,58.5834,78830.259974702,0
+INDB.US,D,20170721,000000,61.2297,63.881,60.5714,62.9966,296246.65375267,0
+INDB.US,D,20170724,000000,62.9966,63.5711,62.4656,62.8653,105186.70941055,0
+INDB.US,D,20170725,000000,63.5711,64.5858,63.2631,64.0143,146765.79142723,0
+INDB.US,D,20170726,000000,64.0143,64.0143,62.6442,63.352,99626.892586134,0
+INDB.US,D,20170727,000000,63.3944,64.0143,62.7331,63.2177,78083.615477693,0
+INDB.US,D,20170728,000000,63.0864,63.4388,62.3363,62.9532,55750.13116753,0
+INDB.US,D,20170731,000000,63.4388,63.5287,62.6442,62.9966,82402.401760941,0
+INDB.US,D,20170801,000000,63.2631,63.8366,62.9966,63.7922,68772.34061742,0
+INDB.US,D,20170802,000000,63.6155,64.0143,62.6906,63.3944,145946.20472698,0
+INDB.US,D,20170803,000000,63.352,63.6599,61.9829,62.3363,148258.06733509,0
+INDB.US,D,20170804,000000,62.8653,63.3066,62.7331,62.8653,46025.51715559,0
+INDB.US,D,20170807,000000,62.8199,62.8199,61.9385,62.0273,45707.408102589,0
+INDB.US,D,20170808,000000,61.9829,63.4833,61.895,62.1586,56960.769124013,0
+INDB.US,D,20170809,000000,61.5821,62.1151,61.2751,61.7618,85582.479204788,0
+INDB.US,D,20170810,000000,61.3225,61.4992,60.4361,60.5714,116800.72910352,0
+INDB.US,D,20170811,000000,61.0116,61.3225,59.1993,59.6435,61896.524876297,0
+INDB.US,D,20170814,000000,60.2604,61.3225,60.1726,61.2751,68905.054903862,0
+INDB.US,D,20170815,000000,61.7174,61.7174,60.5279,60.6582,39457.679605905,0
+INDB.US,D,20170816,000000,60.6582,60.8349,59.9525,60.217,34456.073253478,0
+INDB.US,D,20170817,000000,59.2901,60.5279,58.3169,58.4067,82877.53916813,0
+INDB.US,D,20170818,000000,57.9635,59.1144,57.6121,58.9812,101071.55344467,0
+INDB.US,D,20170821,000000,58.8045,59.9949,58.5834,59.7758,64431.266438739,0
+INDB.US,D,20170822,000000,60.1726,60.5714,60.1726,60.4805,58463.175893437,0
+INDB.US,D,20170823,000000,59.8172,61.2751,59.8172,60.8803,63476.939279738,0
+INDB.US,D,20170824,000000,61.2297,61.7618,61.1429,61.7618,83100.418122461,0
+INDB.US,D,20170825,000000,61.8496,62.6442,60.7885,62.1151,78482.771423177,0
+INDB.US,D,20170828,000000,62.1151,62.1151,61.4992,61.8052,112156.74216418,0
+INDB.US,D,20170829,000000,61.0994,61.5407,60.8349,61.4528,106106.59164024,0
+INDB.US,D,20170830,000000,61.6305,61.7618,60.5714,60.9662,272894.00476952,0
+INDB.US,D,20170831,000000,61.2751,61.5407,61.0116,61.1873,51083.856332756,0
+INDB.US,D,20170901,000000,61.4054,61.7618,61.2751,61.5821,53608.467033637,0
+INDB.US,D,20170905,000000,61.1429,61.5407,60.1272,60.217,123473.92761343,0
+INDB.US,D,20170906,000000,60.7451,61.0994,60.2604,60.2604,73714.174886641,0
+INDB.US,D,20170907,000000,60.2604,60.2604,58.538,59.1144,69479.474754344,0
+INDB.US,D,20170908,000000,59.1144,60.3493,59.073,59.8172,122460.84145738,0
+INDB.US,D,20170911,000000,60.4805,60.8803,60.2604,60.4361,125163.75532173,0
+INDB.US,D,20170912,000000,60.5714,61.9829,60.5714,61.7174,63732.236991063,0
+INDB.US,D,20170913,000000,61.5821,62.1151,61.4104,61.895,75223.673259158,0
+INDB.US,D,20170914,000000,61.7174,62.203,61.0994,61.4054,78740.095306814,0
+INDB.US,D,20170915,000000,61.4054,62.1586,61.0116,62.1586,228669.75479939,0
+INDB.US,D,20170918,000000,62.203,63.4388,61.3442,62.8653,102947.78900568,0
+INDB.US,D,20170919,000000,62.9107,63.4833,62.7331,63.0864,125567.976698,0
+INDB.US,D,20170920,000000,63.042,64.3233,62.4656,63.6155,94853.230618818,0
+INDB.US,D,20170921,000000,63.6155,64.3657,63.1299,63.5711,73514.596913899,0
+INDB.US,D,20170922,000000,63.2177,63.9699,63.042,63.8366,82931.2327344,0
+INDB.US,D,20170925,000000,63.4388,64.4802,63.1299,64.2788,118232.21984203,0
+INDB.US,D,20170926,000000,64.3657,64.9402,63.5287,64.6747,88884.12698736,0
+INDB.US,D,20170927,000000,65.0715,66.7939,64.5858,65.7782,191205.82874859,0
+INDB.US,D,20170928,000000,65.3804,66.2658,65.03,65.7782,111292.57967307,0
+INDB.US,D,20170929,000000,65.796,66.638,65.796,66.1957,171838.66070335,0
+INDB.US,D,20171002,000000,66.0181,66.6834,65.6183,66.638,154618.22222278,0
+INDB.US,D,20171003,000000,66.8611,67.6586,65.9312,67.5273,154295.04773901,0
+INDB.US,D,20171004,000000,67.6586,67.6586,65.8848,65.8848,68396.485653525,0
+INDB.US,D,20171005,000000,65.8848,66.638,63.1417,66.3734,111287.51424229,0
+INDB.US,D,20171006,000000,66.9499,67.0377,66.1997,66.3734,101849.60361252,0
+INDB.US,D,20171009,000000,66.638,66.7712,66.2402,66.7278,72166.179240194,0
+INDB.US,D,20171010,000000,67.0377,67.6142,66.4623,67.5273,67467.485648425,0
+INDB.US,D,20171011,000000,64.3321,66.1513,62.8259,65.2639,163594.1655654,0
+INDB.US,D,20171012,000000,65.3093,65.8404,64.953,65.3982,93554.454166759,0
+INDB.US,D,20171013,000000,65.2205,65.5749,64.8207,65.1317,59311.129006053,0
+INDB.US,D,20171016,000000,65.3093,65.8631,65.1317,65.796,57894.834559892,0
+INDB.US,D,20171017,000000,65.6647,66.1079,65.0873,65.1751,57256.59028158,0
+INDB.US,D,20171018,000000,65.5541,66.1079,65.3093,65.5305,59919.99378584,0
+INDB.US,D,20171019,000000,65.0438,66.9499,65.0211,66.1513,113269.11076353,0
+INDB.US,D,20171020,000000,66.9499,66.9499,64.4693,64.5118,118675.95157837,0
+INDB.US,D,20171023,000000,64.5523,64.6885,63.27,63.3145,94689.110661537,0
+INDB.US,D,20171024,000000,63.4003,63.8682,63.1812,63.4003,95691.052869872,0
+INDB.US,D,20171025,000000,63.4003,63.4467,62.4271,62.9167,85494.340709211,0
+INDB.US,D,20171026,000000,63.0924,63.8899,63.0025,63.5365,51867.98501754,0
+INDB.US,D,20171027,000000,63.5365,64.3775,63.27,64.1574,63378.6699226,0
+INDB.US,D,20171030,000000,63.8899,63.9324,63.0025,63.6244,145225.90047003,0
+INDB.US,D,20171031,000000,63.7142,64.5523,63.4467,63.9324,108269.53058341,0
+INDB.US,D,20171101,000000,64.4693,64.6885,62.8703,63.7547,64246.884758337,0
+INDB.US,D,20171102,000000,63.7142,64.5118,63.3145,64.2433,59504.628461858,0
+INDB.US,D,20171103,000000,64.1999,64.2907,63.4921,63.4921,64909.443104395,0
+INDB.US,D,20171106,000000,63.5365,64.0212,63.1368,63.3589,35345.562898491,0
+INDB.US,D,20171107,000000,63.3589,63.3589,61.2732,61.4982,74378.759405011,0
+INDB.US,D,20171108,000000,61.0965,61.364,60.1657,61.0965,68501.846613754,0
+INDB.US,D,20171109,000000,60.4756,61.2287,59.2783,60.2101,86278.469393995,0
+INDB.US,D,20171110,000000,60.4756,60.5664,60.0324,60.3433,57906.991593765,0
+INDB.US,D,20171113,000000,59.8547,61.4518,59.8547,61.0728,77140.432266408,0
+INDB.US,D,20171114,000000,60.7846,61.8062,60.7846,61.3205,76152.673264258,0
+INDB.US,D,20171115,000000,60.8764,61.9839,60.8319,61.4518,64320.840047729,0
+INDB.US,D,20171116,000000,61.8062,62.1606,61.055,61.1863,108443.78140225,0
+INDB.US,D,20171117,000000,60.8319,60.9632,60.4756,60.7007,138490.9037046,0
+INDB.US,D,20171120,000000,60.9178,61.6739,60.8319,61.6739,84431.613331513,0
+INDB.US,D,20171121,000000,61.8062,62.5583,61.8062,62.0707,180993.92029559,0
+INDB.US,D,20171122,000000,62.3392,62.6719,61.9612,62.1171,55613.364536464,0
+INDB.US,D,20171124,000000,62.2948,62.6719,61.4982,61.6305,31495.835505495,0
+INDB.US,D,20171127,000000,61.364,62.3836,61.1409,61.2287,78294.337398151,0
+INDB.US,D,20171128,000000,61.4045,63.6244,61.4045,63.58,125841.50996013,0
+INDB.US,D,20171129,000000,63.9324,67.1276,62.5633,66.0181,136719.01601766,0
+INDB.US,D,20171130,000000,66.5501,66.9499,64.3321,64.4693,110435.50878505,0
+INDB.US,D,20171201,000000,64.5118,64.5118,61.0965,63.3589,141864.48060425,0
+INDB.US,D,20171204,000000,64.6885,65.7535,63.7547,64.0676,129782.41510718,0
+INDB.US,D,20171205,000000,64.0676,64.1999,62.9167,62.9167,62143.717898374,0
+INDB.US,D,20171206,000000,62.738,63.58,62.5179,62.6038,44798.66982061,0
+INDB.US,D,20171207,000000,62.8703,63.3589,62.4271,62.6482,69169.470390592,0
+INDB.US,D,20171208,000000,63.0924,63.0924,61.6305,61.6305,66631.689569683,0
+INDB.US,D,20171211,000000,61.6305,62.05,61.0965,61.1863,50527.672033083,0
+INDB.US,D,20171212,000000,61.4982,62.4271,61.1863,61.8506,56416.741858212,0
+INDB.US,D,20171213,000000,61.9395,62.8703,61.44,61.896,58445.953428785,0
+INDB.US,D,20171214,000000,61.9839,62.6946,60.7421,61.0086,75648.156358543,0
+INDB.US,D,20171215,000000,60.9632,63.3145,60.9632,62.5179,348582.6845743,0
+INDB.US,D,20171218,000000,64.3321,65.8404,63.8899,64.8652,120693.00611508,0
+INDB.US,D,20171219,000000,65.2639,65.2639,64.0212,64.5996,74516.539122234,0
+INDB.US,D,20171220,000000,64.8652,64.8652,63.3589,63.8899,56337.72113804,0
+INDB.US,D,20171221,000000,64.2433,64.645,63.8899,64.4693,46559.413559828,0
+INDB.US,D,20171222,000000,64.572,64.572,63.728,63.7705,39421.208504287,0
+INDB.US,D,20171226,000000,63.8633,64.0834,62.7913,63.7705,63294.583771649,0
+INDB.US,D,20171227,000000,63.8633,64.038,63.3273,63.3707,70763.054914062,0
+INDB.US,D,20171228,000000,63.4151,63.5938,62.8377,63.505,79722.788878184,0
+INDB.US,D,20171229,000000,63.5504,64.1732,62.2129,62.2129,81062.088776485,0
+INDB.US,D,20180102,000000,62.3915,62.97,61.3679,61.901,87019.035374068,0
+INDB.US,D,20180103,000000,61.8131,62.3915,61.4568,61.9908,63203.406017604,0
+INDB.US,D,20180104,000000,62.2553,63.2819,61.8131,61.9454,52410.999197184,0
+INDB.US,D,20180105,000000,62.4794,63.2375,62.125,63.2375,83837.944844067,0
+INDB.US,D,20180108,000000,62.7913,63.1476,62.5672,62.7035,90978.17607192,0
+INDB.US,D,20180109,000000,62.8801,63.5938,62.4133,63.4151,135180.13814662,0
+INDB.US,D,20180110,000000,63.1476,64.5483,63.1476,63.8633,73703.030938925,0
+INDB.US,D,20180111,000000,63.8633,65.1534,63.8633,64.9728,99665.389860064,0
+INDB.US,D,20180112,000000,65.4633,66.0882,64.9303,65.7308,88715.954685456,0
+INDB.US,D,20180116,000000,65.8207,66.4435,64.9974,65.3745,89708.779118387,0
+INDB.US,D,20180117,000000,65.5087,66.5323,65.0636,65.8641,70759.002569438,0
+INDB.US,D,20180118,000000,65.7753,65.8207,64.3499,64.5296,135180.13814662,0
+INDB.US,D,20180119,000000,62.3481,65.642,62.3481,65.5087,221546.74603619,0
+INDB.US,D,20180122,000000,65.0636,65.9549,64.6845,65.5986,76610.588206793,0
+INDB.US,D,20180123,000000,65.1958,65.9549,64.9728,65.3745,84067.91540149,0
+INDB.US,D,20180124,000000,65.5986,66.3567,64.6204,64.7062,108002.07583821,0
+INDB.US,D,20180125,000000,65.1958,65.1958,63.6836,64.3933,101385.61015304,0
+INDB.US,D,20180126,000000,64.4861,64.4861,63.8159,64.3085,44398.50078897,0
+INDB.US,D,20180129,000000,64.3499,65.1958,63.9057,63.9491,70687.073452358,0
+INDB.US,D,20180130,000000,63.728,64.2176,63.1476,63.728,82279.818336059,0
+INDB.US,D,20180131,000000,63.9955,64.3499,63.2375,63.5504,62645.195545619,0
+INDB.US,D,20180201,000000,63.4596,64.2611,62.7913,64.2611,78093.746339253,0
+INDB.US,D,20180202,000000,63.9491,64.8849,63.728,63.9491,68207.038542343,0
+INDB.US,D,20180205,000000,63.3273,63.9491,60.9662,61.0994,84735.539178329,0
+INDB.US,D,20180206,000000,59.6731,61.6789,59.5853,61.5881,120281.69313572,0
+INDB.US,D,20180207,000000,61.1439,62.2553,61.1439,61.8565,60171.23915254,0
+INDB.US,D,20180208,000000,61.9908,62.3027,61.0116,61.0994,119614.06935888,0
+INDB.US,D,20180209,000000,61.7677,62.3481,60.1647,61.8131,134062.70411649,0
+INDB.US,D,20180212,000000,62.0352,62.3481,61.2771,62.2129,88907.42796895,0
+INDB.US,D,20180213,000000,61.7677,62.2129,61.4568,62.1685,37436.572724583,0
+INDB.US,D,20180214,000000,61.6789,63.7705,61.6789,63.6362,71776.141070113,0
+INDB.US,D,20180215,000000,64.4861,64.4861,63.3273,63.5504,54877.86398717,0
+INDB.US,D,20180216,000000,63.505,65.1958,63.4596,64.8849,63150.725537489,0
+INDB.US,D,20180220,000000,64.5296,65.3301,63.4151,63.5504,76689.608926965,0
+INDB.US,D,20180221,000000,63.728,65.1297,62.7035,64.038,58672.88472774,0
+INDB.US,D,20180222,000000,64.1732,64.3085,63.0144,63.1032,40891.196516719,0
+INDB.US,D,20180223,000000,63.4596,64.1732,63.1921,63.9955,44180.687265419,0
+INDB.US,D,20180226,000000,64.038,64.6618,63.4675,64.572,55809.903250738,0
+INDB.US,D,20180227,000000,64.8415,65.5986,63.728,63.728,70683.021107734,0
+INDB.US,D,20180228,000000,63.8633,64.2176,61.7233,61.8131,76899.317761268,0
+INDB.US,D,20180301,000000,61.7233,62.8377,61.4094,61.9908,58792.428894154,0
+INDB.US,D,20180302,000000,61.2771,63.5504,61.2771,63.4151,52161.780002795,0
+INDB.US,D,20180305,000000,63.0144,64.5296,61.9454,64.1278,61490.27732772,0
+INDB.US,D,20180306,000000,64.038,65.0636,63.4596,64.8849,65490.954557969,0
+INDB.US,D,20180307,000000,64.5296,66.1306,64.4397,65.9095,59978.752782891,0
+INDB.US,D,20180308,000000,65.9964,65.9964,64.5957,64.798,43174.69271246,0
+INDB.US,D,20180309,000000,65.4219,66.5323,64.9728,66.3981,39712.97731723,0
+INDB.US,D,20180312,000000,66.711,67.246,66.2668,66.9785,67531.310076257,0
+INDB.US,D,20180313,000000,66.7999,67.4247,66.0447,66.6676,64949.966550637,0
+INDB.US,D,20180314,000000,67.2016,67.2016,65.8641,65.9095,60243.168269621,0
+INDB.US,D,20180315,000000,65.9964,66.7999,65.5087,66.7554,65643.930567532,0
+INDB.US,D,20180316,000000,66.7554,68.0041,66.6676,67.2904,278053.65256229,0
+INDB.US,D,20180319,000000,67.2016,67.2016,65.7753,66.5777,85402.149869011,0
+INDB.US,D,20180320,000000,66.711,67.2016,65.7753,66.1306,43460.383008466,0
+INDB.US,D,20180321,000000,66.3567,66.8897,65.4633,66.4899,48296.856317458,0
+INDB.US,D,20180322,000000,65.8641,66.5323,64.6618,64.6618,91470.53594376,0
+INDB.US,D,20180323,000000,64.957,65.6746,62.0915,62.1398,97283.624307186,0
+INDB.US,D,20180326,000000,63.2572,64.1525,62.7192,63.9738,67604.252279493,0
+INDB.US,D,20180327,000000,63.9274,64.1091,62.584,62.8545,115591.1042332,0
+INDB.US,D,20180328,000000,63.0321,64.6895,62.8545,64.1091,109618.96134327,0
+INDB.US,D,20180329,000000,64.5513,65.1139,63.9738,64.0627,150040.08588359,0
+INDB.US,D,20180402,000000,64.0173,64.2877,62.4508,62.7656,151922.39996153,0
+INDB.US,D,20180403,000000,63.0795,64.1091,62.7656,63.9738,114747.20346521,0
+INDB.US,D,20180404,000000,63.3915,65.2274,63.3915,65.0043,71518.817186477,0
+INDB.US,D,20180405,000000,65.3153,65.6746,64.5108,65.6746,125829.35292626,0
+INDB.US,D,20180406,000000,65.181,65.8532,62.8989,63.7063,91100.759496802,0
+INDB.US,D,20180409,000000,64.0627,65.1366,63.5701,63.6599,68608.22066014,0
+INDB.US,D,20180410,000000,64.3766,65.2709,63.884,65.0478,48500.486634824,0
+INDB.US,D,20180411,000000,64.8237,64.9797,64.1959,64.8237,45397.403738837,0
+INDB.US,D,20180412,000000,65.0478,66.1671,65.0478,65.9865,71631.269749798,0
+INDB.US,D,20180413,000000,66.2569,66.6143,64.8681,65.0043,45414.62620349,0
+INDB.US,D,20180416,000000,65.3153,65.8078,65.0043,65.5847,56894.918523869,0
+INDB.US,D,20180417,000000,65.719,65.8967,64.4684,65.0922,85573.361429383,0
+INDB.US,D,20180418,000000,65.4071,66.0092,65.0478,65.2709,109132.67998837,0
+INDB.US,D,20180419,000000,65.5393,66.3892,65.2709,66.1671,81818.864135055,0
+INDB.US,D,20180420,000000,62.2711,65.4939,62.1398,64.4684,124272.2395044,0
+INDB.US,D,20180423,000000,64.7329,65.3824,64.7329,65.0922,82460.147671836,0
+INDB.US,D,20180424,000000,65.0478,66.481,65.0043,65.9865,81161.371219778,0
+INDB.US,D,20180425,000000,65.7654,66.1671,65.2274,65.6282,58972.758229932,0
+INDB.US,D,20180426,000000,65.4515,65.9865,64.957,65.2274,60301.927266672,0
+INDB.US,D,20180427,000000,65.181,66.1217,64.957,65.4939,72824.685241627,0
+INDB.US,D,20180430,000000,65.8078,65.8967,64.6253,64.7329,111521.53714434,0
+INDB.US,D,20180501,000000,64.6895,66.0329,63.7942,65.8967,97946.182653244,0
+INDB.US,D,20180502,000000,65.4939,66.9252,65.2274,66.7041,80426.88375664,0
+INDB.US,D,20180503,000000,66.3892,66.7485,65.3153,65.4939,98911.653759961,0
+INDB.US,D,20180504,000000,65.3153,66.9499,64.957,66.0329,107115.62545167,0
+INDB.US,D,20180507,000000,66.3478,66.7041,64.5207,66.2106,57891.795301424,0
+INDB.US,D,20180508,000000,65.5847,67.018,65.5847,66.8837,73759.763763664,0
+INDB.US,D,20180509,000000,66.9736,67.3773,66.6143,67.018,75255.078929996,0
+INDB.US,D,20180510,000000,66.8837,67.2411,66.3892,66.8837,45429.822495831,0
+INDB.US,D,20180511,000000,67.0624,67.4207,66.2569,66.7939,58663.766952335,0
+INDB.US,D,20180514,000000,67.018,67.018,65.8532,65.9441,75957.147636139,0
+INDB.US,D,20180515,000000,66.0793,66.6607,65.8532,66.3004,122886.33764292,0
+INDB.US,D,20180516,000000,66.5235,66.7258,65.8078,66.5699,169771.964945,0
+INDB.US,D,20180517,000000,66.3004,67.6882,66.3004,67.555,90286.238227336,0
+INDB.US,D,20180518,000000,67.8679,68.0495,66.9736,67.018,257585.25986542,0
+INDB.US,D,20180521,000000,67.1513,68.4503,67.1513,68.317,96692.995078208,0
+INDB.US,D,20180522,000000,68.5845,69.4354,67.6882,68.9448,75105.1421789,0
+INDB.US,D,20180523,000000,68.9882,69.3011,68.6289,68.8954,84653.479199688,0
+INDB.US,D,20180524,000000,69.0297,69.0297,67.8916,68.852,83900.756185742,0
+INDB.US,D,20180525,000000,68.4947,69.1234,68.317,68.7641,51732.231472629,0
+INDB.US,D,20180529,000000,68.3614,68.7177,67.7356,68.5391,121695.96140957,0
+INDB.US,D,20180530,000000,69.1659,70.4639,68.7177,70.0158,100194.22083352,0
+INDB.US,D,20180531,000000,70.1066,70.688,69.4354,70.152,128704.49143714,0
+INDB.US,D,20180601,000000,71.0917,72.6592,70.8242,71.3572,128922.30496069,0
+INDB.US,D,20180604,000000,71.6287,72.3463,71.1381,72.2555,83704.217471468,0
+INDB.US,D,20180605,000000,71.8527,73.0175,71.7185,72.9701,86758.672231964,0
+INDB.US,D,20180606,000000,72.9257,74.3599,72.7046,74.2247,90310.552295081,0
+INDB.US,D,20180607,000000,74.1793,74.5376,73.6433,74.0016,87815.321092726,0
+INDB.US,D,20180608,000000,74.1793,74.6718,71.6287,74.045,97660.492357238,0
+INDB.US,D,20180611,000000,74.4507,74.7636,73.0609,73.4202,50400.023177421,0
+INDB.US,D,20180612,000000,73.7765,73.7765,72.1637,72.4785,55501.925059298,0
+INDB.US,D,20180613,000000,71.984,73.1784,71.8527,72.3907,72959.425700383,0
+INDB.US,D,20180614,000000,72.747,72.747,71.6287,72.6592,65999.523808307,0
+INDB.US,D,20180615,000000,72.0768,72.8359,71.6287,71.8971,232780.85842065,0
+INDB.US,D,20180618,000000,71.8971,72.6592,71.1381,72.4331,80216.161836181,0
+INDB.US,D,20180619,000000,71.9425,73.51,71.9425,73.1961,65159.675384939,0
+INDB.US,D,20180620,000000,73.51,74.0016,73.2396,73.7311,73949.210874845,0
+INDB.US,D,20180621,000000,73.8644,74.2701,73.0175,73.7311,57030.67206878,0
+INDB.US,D,20180622,000000,74.045,74.4033,72.5683,73.5969,254392.01230155,0
+INDB.US,D,20180625,000000,73.1488,73.4202,72.2555,72.7046,68889.858611522,0
+INDB.US,D,20180626,000000,72.7915,73.1488,72.212,72.4785,123967.30057144,0
+INDB.US,D,20180627,000000,72.5269,75.9461,71.1795,71.2249,92837.189168274,0
+INDB.US,D,20180628,000000,71.4924,71.8527,71.0009,71.1381,80620.383212446,0
+INDB.US,D,20180629,000000,71.5685,71.5685,70.2191,70.534,116095.62113891,0
+INDB.US,D,20180702,000000,70.0829,71.2999,70.0829,71.1193,115481.69092835,0
+INDB.US,D,20180703,000000,71.2999,71.5685,70.8459,70.9407,60551.14646106,0
+INDB.US,D,20180705,000000,71.3434,71.3858,70.534,71.3858,62524.638293049,0
+INDB.US,D,20180706,000000,71.2999,72.2426,71.0729,71.8813,69842.159598211,0
+INDB.US,D,20180709,000000,72.1982,73.4133,72.0639,72.9612,122381.82073722,0
+INDB.US,D,20180710,000000,73.3669,73.3669,71.5685,71.9712,62048.487799705,0
+INDB.US,D,20180711,000000,71.7491,79.3042,71.6563,71.7017,51405.004644225,0
+INDB.US,D,20180712,000000,72.0166,72.1498,70.3523,71.1627,48379.929382254,0
+INDB.US,D,20180713,000000,70.8459,71.6129,70.5774,70.6228,37261.308819585,0
+INDB.US,D,20180716,000000,70.8923,71.5685,70.7581,71.4342,54951.819276562,0
+INDB.US,D,20180717,000000,71.5211,72.1084,71.2999,71.6563,42739.065665358,0
+INDB.US,D,20180718,000000,71.6563,72.2426,71.6563,72.0166,65723.964373861,0
+INDB.US,D,20180719,000000,71.6563,76.3805,71.6563,73.4557,104415.75084579,0
+INDB.US,D,20180720,000000,76.9204,79.6171,75.1219,79.3042,308178.78249865,0
+INDB.US,D,20180723,000000,81.4629,85.4675,81.0139,81.5547,239933.24668238,0
+INDB.US,D,20180724,000000,81.5547,81.9141,80.6091,81.1047,210808.03278204,0
+INDB.US,D,20180725,000000,80.924,81.4629,79.9764,80.8806,108203.67998326,0
+INDB.US,D,20180726,000000,81.1491,81.8697,79.7158,81.2379,96551.16301636,0
+INDB.US,D,20180727,000000,81.1047,81.3741,80.1146,80.3407,76302.610015354,0
+INDB.US,D,20180730,000000,80.2923,80.7898,79.6635,79.7109,80245.541334707,0
+INDB.US,D,20180731,000000,79.6171,80.3407,78.7189,79.5313,100067.58506402,0
+INDB.US,D,20180801,000000,79.8895,80.4285,79.17,80.3407,75581.292672245,0
+INDB.US,D,20180802,000000,79.7977,80.7453,79.7977,80.6555,60905.726615678,0
+INDB.US,D,20180803,000000,80.6555,80.6989,79.2163,79.2588,68946.591436261,0
+INDB.US,D,20180806,000000,79.2588,79.395,78.6745,79.2588,70019.449675519,0
+INDB.US,D,20180807,000000,79.2588,79.9794,79.0337,79.17,49861.061342402,0
+INDB.US,D,20180808,000000,79.1245,80.3851,78.5392,79.0821,126408.83820752,0
+INDB.US,D,20180809,000000,79.2163,79.3042,78.5856,79.17,54856.589177893,0
+INDB.US,D,20180810,000000,78.8107,79.17,78.3823,78.8521,88822.328731842,0
+INDB.US,D,20180813,000000,78.5856,79.2588,78.4494,78.4958,93903.968890597,0
+INDB.US,D,20180814,000000,78.6745,80.1146,78.6745,79.934,325704.15991219,0
+INDB.US,D,20180815,000000,79.7977,80.9704,79.3042,79.5767,88425.198958668,0
+INDB.US,D,20180816,000000,79.9794,81.4195,79.9794,81.2379,63445.5336089,0
+INDB.US,D,20180817,000000,80.8322,81.5547,78.3379,81.1047,61974.532510313,0
+INDB.US,D,20180820,000000,81.1935,81.5982,80.2508,80.9704,60226.958891124,0
+INDB.US,D,20180821,000000,80.9704,82.3207,80.9704,81.5084,114616.51535108,0
+INDB.US,D,20180822,000000,81.4629,81.691,80.9704,81.4629,66251.782261163,0
+INDB.US,D,20180823,000000,81.3277,81.4195,80.6989,81.3741,66348.025445989,0
+INDB.US,D,20180824,000000,81.0603,81.7334,80.9743,81.2853,35480.303357246,0
+INDB.US,D,20180827,000000,81.5982,81.9141,80.8806,81.0603,45421.717806583,0
+INDB.US,D,20180828,000000,81.3741,81.3741,80.6989,81.0139,57353.846552561,0
+INDB.US,D,20180829,000000,81.1491,81.1491,80.2923,80.7453,87854.831452812,0
+INDB.US,D,20180830,000000,80.7898,81.691,80.3851,81.1935,56217.163885471,0
+INDB.US,D,20180831,000000,80.7898,82.072,80.7453,81.9575,57448.063565073,0
+INDB.US,D,20180904,000000,81.8243,82.5873,81.1047,82.1855,58110.621911131,0
+INDB.US,D,20180905,000000,82.3651,82.9011,82.1371,82.8143,70933.253388279,0
+INDB.US,D,20180906,000000,82.6346,83.216,82.2289,82.5419,98117.394213616,0
+INDB.US,D,20180907,000000,82.5873,83.3098,82.2714,83.1291,53648.990479879,0
+INDB.US,D,20180910,000000,83.0373,83.4431,82.1371,82.5419,65546.674296551,0
+INDB.US,D,20180911,000000,82.2714,83.0827,82.2714,82.4066,81015.486813307,0
+INDB.US,D,20180912,000000,82.1855,82.1855,80.8806,81.0139,116410.69093344,0
+INDB.US,D,20180913,000000,80.9704,81.3277,80.5193,81.1047,89644.954690556,0
+INDB.US,D,20180914,000000,81.0603,82.2289,80.7671,82.1371,74909.616550782,0
+INDB.US,D,20180917,000000,81.4629,81.5982,80.5657,80.5657,69141.103978223,0
+INDB.US,D,20180918,000000,80.4729,80.8806,79.9794,80.5657,47201.710182765,0
+INDB.US,D,20180919,000000,80.3407,81.1935,80.2035,80.3851,105560.53820213,0
+INDB.US,D,20180920,000000,80.7898,81.7334,80.6989,80.924,62606.698271689,0
+INDB.US,D,20180921,000000,79.934,80.7898,78.7189,79.0821,532164.02691245,0
+INDB.US,D,20180924,000000,78.7653,79.17,77.5956,77.7308,169883.40442217,0
+INDB.US,D,20180925,000000,77.866,77.866,76.2907,77.0102,228589.72099306,0
+INDB.US,D,20180926,000000,76.7852,76.874,75.1219,75.2581,170187.33026899,0
+INDB.US,D,20180927,000000,75.4803,75.5711,74.3569,74.4014,164288.1295823,0
+INDB.US,D,20180928,000000,74.43,74.9709,74.202,74.6531,172157.7828425,0
+INDB.US,D,20181001,000000,75.0252,75.0252,73.3709,73.6334,105121.87189656,0
+INDB.US,D,20181002,000000,73.6887,73.9049,72.5318,73.3343,170610.80028221,0
+INDB.US,D,20181003,000000,73.5515,76.3371,73.5258,76.0656,191413.51141058,0
+INDB.US,D,20181004,000000,76.3291,77.2037,75.6303,75.9126,173765.55057216,0
+INDB.US,D,20181005,000000,76.3005,76.8957,75.1881,75.8939,210780.67945583,0
+INDB.US,D,20181008,000000,75.7497,76.5897,75.0529,76.2719,98705.997270283,0
+INDB.US,D,20181009,000000,76.1831,76.6717,75.9205,76.1011,136451.56127246,0
+INDB.US,D,20181010,000000,76.2087,76.6519,74.9166,75.1259,128079.41727885,0
+INDB.US,D,20181011,000000,74.737,75.5573,72.6295,72.6394,151365.2025757,0
+INDB.US,D,20181012,000000,73.5712,73.5712,69.9447,71.908,277137.82267722,0
+INDB.US,D,20181015,000000,71.834,72.8191,71.4391,72.2683,129993.13702764,0
+INDB.US,D,20181016,000000,72.5496,73.8486,71.0947,72.3216,135202.42604205,0
+INDB.US,D,20181017,000000,72.0343,73.0629,71.3207,72.4953,60135.781137079,0
+INDB.US,D,20181018,000000,72.2249,73.6048,72.062,73.3985,193862.14064976,0
+INDB.US,D,20181019,000000,73.2179,75.0529,72.8931,74.0213,159215.60719894,0
+INDB.US,D,20181022,000000,74.4744,75.4151,71.8735,71.9347,167741.74028827,0
+INDB.US,D,20181023,000000,71.0295,72.2416,69.846,70.4422,184275.30635504,0
+INDB.US,D,20181024,000000,70.3168,70.3168,66.6834,66.8472,127320.61574797,0
+INDB.US,D,20181025,000000,67.2963,69.0218,66.1957,68.6082,132105.421663,0
+INDB.US,D,20181026,000000,68.3466,69.2597,67.3329,68.6723,137575.07381952,0
+INDB.US,D,20181029,000000,69.4591,70.8351,68.9635,69.6397,94660.744249168,0
+INDB.US,D,20181030,000000,70.0543,71.3375,69.538,71.3305,91845.3778215,0
+INDB.US,D,20181031,000000,72.1686,72.4953,70.8054,70.9031,113082.70291082,0
+INDB.US,D,20181101,000000,71.4006,71.6711,70.4797,71.1559,103882.86752771,0
+INDB.US,D,20181102,000000,71.602,72.9543,71.5921,72.3512,149361.31815903,0
+INDB.US,D,20181105,000000,72.0797,72.7125,70.9673,71.5161,129619.30823605,0
+INDB.US,D,20181106,000000,71.2477,72.8931,71.1559,72.6108,62339.243526491,0
+INDB.US,D,20181107,000000,72.5141,73.3797,71.2753,72.7747,110441.58730198,0
+INDB.US,D,20181108,000000,72.6937,73.4607,72.3315,72.8191,81639.547885434,0
+INDB.US,D,20181109,000000,72.748,73.1833,71.1223,71.68,61047.558677526,0
+INDB.US,D,20181112,000000,71.6899,72.1489,71.0947,71.141,63829.493262044,0
+INDB.US,D,20181113,000000,71.4204,72.6759,71.2575,71.3611,78715.781239069,0
+INDB.US,D,20181114,000000,71.8439,72.062,69.4403,69.766,95491.47489713,0
+INDB.US,D,20181115,000000,69.3495,71.6899,68.9053,71.6099,119279.75092738,0
+INDB.US,D,20181116,000000,70.994,72.6582,70.994,72.6108,164714.63885399,0
+INDB.US,D,20181119,000000,72.2416,72.8289,70.8844,71.3375,77508.182541055,0
+INDB.US,D,20181120,000000,71.066,71.4835,69.8371,71.0295,122966.37144926,0
+INDB.US,D,20181121,000000,71.0473,72.2772,70.5152,71.0384,71121.687413305,0
+INDB.US,D,20181123,000000,70.8153,72.062,70.4599,71.4391,41460.55093642,0
+INDB.US,D,20181126,000000,72.0146,73.0195,71.4105,72.062,73357.568559711,0
+INDB.US,D,20181127,000000,71.4391,72.2327,70.3563,70.7689,110569.23615765,0
+INDB.US,D,20181128,000000,70.8657,72.3315,69.918,72.2169,80658.880486376,0
+INDB.US,D,20181129,000000,71.834,72.4391,70.9031,71.5734,58950.470334498,0
+INDB.US,D,20181130,000000,71.5734,73.0195,71.5734,72.6394,129519.0127066,0
+INDB.US,D,20181203,000000,73.0293,73.209,70.994,72.5496,147826.49263261,0
+INDB.US,D,20181204,000000,72.2249,72.5141,67.1621,67.2618,138114.03565455,0
+INDB.US,D,20181206,000000,66.4297,67.6596,65.6795,67.5342,152596.1022553,0
+INDB.US,D,20181207,000000,67.6783,68.8086,66.9449,67.8866,110977.50987854,0
+INDB.US,D,20181210,000000,67.7139,67.8679,66.0329,67.1532,143179.46643481,0
+INDB.US,D,20181211,000000,67.6399,68.3634,66.6291,67.17,78218.355936447,0
+INDB.US,D,20181212,000000,67.8767,69.1244,67.1355,68.2913,123024.11736015,0
+INDB.US,D,20181213,000000,68.3111,68.8086,66.1405,66.2313,91640.734417978,0
+INDB.US,D,20181214,000000,65.716,67.0634,64.5957,64.7299,86382.817268069,0
+INDB.US,D,20181217,000000,63.9442,65.9776,63.9442,64.6855,135907.53400666,0
+INDB.US,D,20181218,000000,65.0922,65.9431,63.8889,64.1456,105894.85663362,0
+INDB.US,D,20181219,000000,64.1456,64.5414,61.5575,62.4537,165884.75336424,0
+INDB.US,D,20181220,000000,62.3007,64.3321,59.76,64.3183,213484.60640632,0
+INDB.US,D,20181221,000000,64.117,64.2413,62.2366,62.9946,683887.86198739,0
+INDB.US,D,20181224,000000,62.662,63.2394,60.752,60.752,75548.873915251,0
+INDB.US,D,20181226,000000,60.8823,63.1486,60.4371,63.1121,130530.07269034,0
+INDB.US,D,20181227,000000,62.3353,62.8693,60.8369,62.8051,95987.887113596,0
+INDB.US,D,20181228,000000,63.0618,63.7784,62.3975,63.3145,108773.03440297,0
+INDB.US,D,20181231,000000,63.6047,64.0498,62.6748,63.8959,124429.2678586,0
+INDB.US,D,20190102,000000,63.27,65.5226,62.8426,65.5137,180985.81560634,0
+INDB.US,D,20190103,000000,65.2679,66.3596,64.6865,65.0685,105016.51093633,0
+INDB.US,D,20190104,000000,65.795,67.4849,65.6055,67.0052,101439.30371931,0
+INDB.US,D,20190107,000000,66.9499,67.8126,66.3596,67.3595,75967.2784977,0
+INDB.US,D,20190108,000000,68.1304,68.6042,67.0012,68.5134,98157.917659858,0
+INDB.US,D,20190109,000000,68.1591,68.1778,65.1327,65.486,144037.55040898,0
+INDB.US,D,20190110,000000,65.0231,65.868,63.9797,64.9767,115065.3125182,0
+INDB.US,D,20190111,000000,64.5671,65.7042,64.5236,65.2511,84253.310168048,0
+INDB.US,D,20190114,000000,65.0231,65.8137,64.951,65.0053,61494.329672344,0
+INDB.US,D,20190115,000000,64.8049,65.7141,64.0212,65.6864,151422.94848659,0
+INDB.US,D,20190116,000000,65.4327,67.1226,65.3034,66.7949,106754.96678011,0
+INDB.US,D,20190117,000000,66.7584,68.0929,66.6133,67.9064,175097.75886737,0
+INDB.US,D,20190118,000000,62.7054,69.4215,62.7054,69.2952,311257.55132689,0
+INDB.US,D,20190122,000000,68.7029,70.6209,68.5667,70.3859,189719.63135767,0
+INDB.US,D,20190123,000000,70.7955,70.8834,70.0483,70.4313,163140.30296749,0
+INDB.US,D,20190124,000000,70.1658,70.8311,69.1965,70.7472,103436.09653289,0
+INDB.US,D,20190125,000000,70.8834,71.3631,70.3899,70.8232,92519.080115274,0
+INDB.US,D,20190128,000000,70.9663,71.7215,70.7857,71.4924,112519.42700805,0
+INDB.US,D,20190129,000000,71.5862,72.2831,71.141,71.6563,101470.70939015,0
+INDB.US,D,20190130,000000,71.8587,72.4094,71.3395,72.3295,185867.87779235,0
+INDB.US,D,20190131,000000,72.3097,72.5309,71.7412,72.5032,186730.01411116,0
+INDB.US,D,20190201,000000,72.291,73.4834,71.9573,73.438,169815.52764971,0
+INDB.US,D,20190204,000000,73.0412,73.9572,72.7213,73.8318,130073.17083396,0
+INDB.US,D,20190205,000000,73.7736,74.5001,73.1942,73.6196,123621.83819222,0
+INDB.US,D,20190206,000000,73.2751,73.9108,73.2751,73.8644,65424.090871669,0
+INDB.US,D,20190207,000000,74.0026,74.5188,73.2939,73.9838,112046.31577317,0
+INDB.US,D,20190208,000000,73.666,74.3214,72.6098,72.9928,139380.39334961,0
+INDB.US,D,20190211,000000,73.4025,74.0371,72.9454,74.0371,59801.462705582,0
+INDB.US,D,20190212,000000,74.3382,74.6639,73.4745,73.7933,100512.32988652,0
+INDB.US,D,20190213,000000,74.0026,74.2928,73.4123,73.9384,77628.739793625,0
+INDB.US,D,20190214,000000,73.6009,73.7637,72.4381,73.3748,112226.64510895,0
+INDB.US,D,20190215,000000,73.7292,75.2118,73.1655,75.0282,88330.981946156,0
+INDB.US,D,20190219,000000,74.5573,76.037,74.3471,75.7181,84100.334158484,0
+INDB.US,D,20190220,000000,75.4191,76.8483,75.4191,76.8109,86492.230572922,0
+INDB.US,D,20190221,000000,76.7368,76.8109,75.6283,76.3114,56172.588094604,0
+INDB.US,D,20190222,000000,76.3311,77.2294,75.8652,76.7921,56444.095184426,0
+INDB.US,D,20190225,000000,77.2461,77.3656,76.3637,76.419,108309.0409435,0
+INDB.US,D,20190226,000000,76.2018,76.9046,75.5592,75.7379,62671.535785676,0
+INDB.US,D,20190227,000000,75.8652,76.9747,75.4635,76.9747,92991.178263994,0
+INDB.US,D,20190228,000000,76.9372,77.5916,76.6746,77.3656,76732.15854552,0
+INDB.US,D,20190301,000000,77.6084,78.1197,77.2294,77.7101,84442.757279229,0
+INDB.US,D,20190304,000000,77.5729,78.1463,77.1198,77.4278,200997.30644683,0
+INDB.US,D,20190305,000000,77.4367,77.4367,76.419,76.8631,58006.274037058,0
+INDB.US,D,20190306,000000,76.7921,76.9323,74.4201,74.5741,80238.449731614,0
+INDB.US,D,20190307,000000,74.8465,74.8465,72.9652,73.3116,89195.144437269,0
+INDB.US,D,20190308,000000,72.8112,73.7558,72.7431,73.1942,67253.724469499,0
+INDB.US,D,20190311,000000,73.6196,74.5573,73.1764,74.4014,99915.622140609,0
+INDB.US,D,20190312,000000,74.6294,74.6294,73.6097,73.7558,38625.935871787,0
+INDB.US,D,20190313,000000,74.1102,74.4932,73.7292,74.0648,66405.771356883,0
+INDB.US,D,20190314,000000,74.4487,74.4487,71.9307,73.9759,71832.873894852,0
+INDB.US,D,20190315,000000,70.2665,74.3214,70.2665,73.1211,254663.51939137,0
+INDB.US,D,20190318,000000,73.4646,74.1388,73.1665,73.5219,133425.47292434,0
+INDB.US,D,20190319,000000,73.9671,73.9671,71.9662,72.1459,128557.59394451,0
+INDB.US,D,20190320,000000,71.9119,72.4094,70.4481,70.5399,78874.835765569,0
+INDB.US,D,20190321,000000,70.5488,71.9485,70.0987,71.0206,118680.003923,0
+INDB.US,D,20190322,000000,71.4046,71.4046,67.629,67.9962,128505.92655055,0
+INDB.US,D,20190325,000000,68.1127,69.3593,67.7376,68.1423,178615.19400118,0
+INDB.US,D,20190326,000000,70.9584,71.0947,68.4897,70.9584,383598.99447208,0
+INDB.US,D,20190327,000000,70.7275,73.0678,70.5636,72.5022,252167.27510286,0
+INDB.US,D,20190328,000000,72.5022,74.046,72.5022,73.744,256891.29584852,0
+INDB.US,D,20190329,000000,74.0273,74.0638,72.4933,74.0361,1697831.0889273,0
+INDB.US,D,20190401,000000,74.7686,76.4604,74.5583,76.4407,169002.0194664,0
+INDB.US,D,20190402,000000,75.8652,76.4407,75.4171,76.0745,161457.56686229,0
+INDB.US,D,20190403,000000,76.7694,77.6745,76.4131,77.6094,247444.26744334,0
+INDB.US,D,20190404,000000,77.3369,78.3142,77.1257,78.0852,235702.5988947,0
+INDB.US,D,20190405,000000,78.4149,78.5619,77.7821,78.2115,162143.42618994,0
+INDB.US,D,20190408,000000,78.2036,78.5886,77.639,78.5886,234842.48874821,0
+INDB.US,D,20190409,000000,77.6647,78.2974,77.2451,77.409,162506.1110338,0
+INDB.US,D,20190410,000000,77.1711,78.6439,76.8167,78.5619,203654.63143416,0
+INDB.US,D,20190411,000000,78.8709,79.1433,78.2599,78.7633,133529.82079841,0
+INDB.US,D,20190412,000000,79.3013,80.1008,78.6971,79.8323,163568.8384115,0
+INDB.US,D,20190415,000000,79.5855,79.5855,78.0496,78.1859,102479.74320158,0
+INDB.US,D,20190416,000000,78.7248,79.1097,77.9341,79.0179,215759.99791282,0
+INDB.US,D,20190417,000000,79.0555,79.0555,77.7565,77.8443,187486.78946973,0
+INDB.US,D,20190418,000000,77.6834,77.8947,76.7407,77.0991,175877.83520753,0
+INDB.US,D,20190422,000000,77.6291,77.6291,72.0639,73.0856,309093.59929756,0
+INDB.US,D,20190423,000000,72.8112,74.1191,72.2466,73.132,453279.06028532,0
+INDB.US,D,20190424,000000,72.7757,73.4982,72.2377,73.1497,155247.34872569,0
+INDB.US,D,20190425,000000,72.8023,73.3324,72.2466,72.9573,118648.59825216,0
+INDB.US,D,20190426,000000,72.9474,73.6907,72.7342,73.6157,95891.643928771,0
+INDB.US,D,20190429,000000,73.8999,74.3925,73.0678,73.5722,123855.86109427,0
+INDB.US,D,20190430,000000,73.7805,74.0549,72.6937,73.3235,200917.27264051,0
+INDB.US,D,20190501,000000,73.3156,73.8289,72.2979,72.4183,304828.50658058,0
+INDB.US,D,20190502,000000,72.6483,73.6818,72.5664,73.2603,151850.47084445,0
+INDB.US,D,20190503,000000,73.7351,74.8959,73.6719,74.7853,111606.63638145,0
+INDB.US,D,20190506,000000,73.9098,75.0242,73.5308,74.9611,204261.47004163,0
+INDB.US,D,20190507,000000,71.6247,74.3481,71.6247,72.8309,145712.18182493,0
+INDB.US,D,20190508,000000,72.8112,73.663,72.1824,72.4085,99735.292804831,0
+INDB.US,D,20190509,000000,71.9356,73.1231,71.7057,72.9948,86457.785643617,0
+INDB.US,D,20190510,000000,72.593,73.2366,71.908,73.0678,132828.76517842,0
+INDB.US,D,20190513,000000,71.9169,72.2821,70.5715,70.9495,184919.62915029,0
+INDB.US,D,20190514,000000,70.9663,72.4371,70.6386,72.0462,108649.43789194,0
+INDB.US,D,20190515,000000,71.4441,71.7254,70.3267,71.0473,63281.413651619,0
+INDB.US,D,20190516,000000,71.4441,72.2012,71.4441,71.7057,46500.654562777,0
+INDB.US,D,20190517,000000,71.1499,71.834,70.453,70.4728,89837.441060206,0
+INDB.US,D,20190520,000000,70.1984,71.0384,69.8598,70.453,70225.106165198,0
+INDB.US,D,20190521,000000,70.6386,71.0384,69.8489,70.6741,99631.958016914,0
+INDB.US,D,20190522,000000,70.3178,70.6653,69.5133,69.8134,72844.946964748,0
+INDB.US,D,20190523,000000,69.0849,69.0849,66.8818,67.2016,129264.72808143,0
+INDB.US,D,20190524,000000,67.5846,68.7355,67.5411,68.6082,68707.503103433,0
+INDB.US,D,20190528,000000,68.241,68.241,67.0595,67.1917,107828.83810553,0
+INDB.US,D,20190529,000000,66.6064,66.9084,66.0862,66.6429,127636.69862865,0
+INDB.US,D,20190530,000000,66.7801,66.9252,64.8336,65.2551,90310.552295081,0
+INDB.US,D,20190531,000000,64.4703,64.4703,63.123,63.3816,99433.393130328,0
+INDB.US,D,20190603,000000,63.5168,64.5671,63.3915,64.0844,129058.05850559,0
+INDB.US,D,20190604,000000,64.8148,66.1306,63.7586,65.9756,85710.128060451,0
+INDB.US,D,20190605,000000,65.8029,66.1257,64.6431,65.2916,78592.184728031,0
+INDB.US,D,20190606,000000,65.1978,65.9223,63.5464,64.4032,61366.680816681,0
+INDB.US,D,20190607,000000,64.422,64.422,63.6135,63.7468,118242.35070358,0
+INDB.US,D,20190610,000000,64.193,65.1978,62.1102,64.5325,105357.92097092,0
+INDB.US,D,20190611,000000,65.1267,65.5917,64.495,64.8701,87812.281834258,0
+INDB.US,D,20190612,000000,64.723,65.6835,64.3272,65.3005,81980.957920023,0
+INDB.US,D,20190613,000000,65.5917,66.1967,65.1633,65.3725,89134.359267906,0
+INDB.US,D,20190614,000000,65.411,65.9667,65.0478,65.6381,84023.339610624,0
+INDB.US,D,20190617,000000,65.793,66.1494,64.4121,65.5472,127543.4947023,0
+INDB.US,D,20190618,000000,65.5571,67.3862,65.5571,67.1374,87609.664603047,0
+INDB.US,D,20190619,000000,67.1917,68.6723,67.1917,68.1798,133178.27990226,0
+INDB.US,D,20190620,000000,68.4799,69.0139,67.2371,68.6269,206279.53766448,0
+INDB.US,D,20190621,000000,68.3437,69.4314,68.2183,68.6635,403101.91606223,0
+INDB.US,D,20190624,000000,68.3969,68.6635,67.6142,67.7573,209038.17126742,0
+INDB.US,D,20190625,000000,67.6675,68.1758,66.7959,67.7415,94547.27859969,0
+INDB.US,D,20190626,000000,68.1038,68.8095,67.4207,67.549,104463.36589513,0
+INDB.US,D,20190627,000000,67.8126,68.5805,67.6477,68.4542,125130.32347859,0
+INDB.US,D,20190628,000000,68.8569,70.1717,68.6003,70.0069,348892.68893806,0
+INDB.US,D,20190701,000000,70.5587,70.9811,69.1975,69.3258,175063.31393807,0
+INDB.US,D,20190702,000000,69.0405,69.4077,67.3398,67.9735,87974.375619226,0
+INDB.US,D,20190703,000000,68.3802,68.9418,68.2232,68.6556,60431.602294646,0
+INDB.US,D,20190705,000000,68.776,69.6851,68.776,69.5647,65596.315518198,0
+INDB.US,D,20190708,000000,68.9319,69.8884,66.8936,68.1975,62236.92182473,0
+INDB.US,D,20190709,000000,67.8461,68.6477,67.4671,68.6181,73388.974230549,0
+INDB.US,D,20190710,000000,68.7365,68.7365,67.629,67.9459,66089.688476195,0
+INDB.US,D,20190711,000000,67.9537,68.9319,67.2134,68.3259,115771.43356898,0
+INDB.US,D,20190712,000000,68.0929,69.8884,67.4069,67.4405,161446.42291457,0
+INDB.US,D,20190715,000000,67.7623,69.4492,66.1089,66.4386,88056.435597867,0
+INDB.US,D,20190716,000000,66.1829,67.019,66.1829,66.8077,77109.02659557,0
+INDB.US,D,20190717,000000,66.3487,67.3082,66.2194,66.8354,69267.73974773,0
+INDB.US,D,20190718,000000,66.9084,67.856,66.6883,67.4069,103227.40078475,0
+INDB.US,D,20190719,000000,68.1689,68.7661,67.7188,68.0831,246791.83995884,0
+INDB.US,D,20190722,000000,68.2874,68.4897,67.3121,68.4897,87581.298190678,0
+INDB.US,D,20190723,000000,68.4897,68.9369,66.9588,67.9636,125994.48596969,0
+INDB.US,D,20190724,000000,67.553,69.9891,67.3645,69.7591,112533.61021423,0
+INDB.US,D,20190725,000000,69.9417,70.6692,69.4462,69.999,128345.85893789,0
+INDB.US,D,20190726,000000,70.3928,71.7451,69.9417,71.4944,156781.16116595,0
+INDB.US,D,20190729,000000,71.3839,71.5556,70.7798,70.9723,175934.56803227,0
+INDB.US,D,20190730,000000,70.4757,72.0758,70.3652,71.7807,128598.11739075,0
+INDB.US,D,20190731,000000,71.9376,72.5535,71.4332,71.4875,177024.64873618,0
+INDB.US,D,20190801,000000,71.5507,72.0393,68.2232,68.2963,154044.81545845,0
+INDB.US,D,20190802,000000,68.0416,68.2874,67.0831,68.2064,102094.77046228,0
+INDB.US,D,20190805,000000,67.0279,67.0279,64.8622,65.9638,162566.89620316,0
+INDB.US,D,20190806,000000,65.6765,66.7238,64.6648,65.6765,128549.48925526,0
+INDB.US,D,20190807,000000,64.7477,65.2817,64.187,65.1257,130182.58413881,0
+INDB.US,D,20190808,000000,65.6588,66.9825,65.1396,66.3932,79622.493348735,0
+INDB.US,D,20190809,000000,66.0822,66.4435,65.2067,65.5759,85813.462848368,0
+INDB.US,D,20190812,000000,64.9412,65.3103,64.4348,65.2452,69373.100707958,0
+INDB.US,D,20190813,000000,64.9777,67.0111,64.8671,65.6687,60944.223889608,0
+INDB.US,D,20190814,000000,64.4644,64.4644,62.7252,63.194,103288.18595411,0
+INDB.US,D,20190815,000000,63.4349,63.7093,62.1833,62.2751,70495.600168864,0
+INDB.US,D,20190816,000000,62.6432,63.5997,62.6432,63.4349,120886.50557088,0
+INDB.US,D,20190819,000000,64.5286,65.3538,64.3973,64.7951,72488.340637818,0
+INDB.US,D,20190820,000000,64.3341,64.4111,63.3224,63.6718,89411.944874664,0
+INDB.US,D,20190821,000000,64.3529,64.3529,63.3786,64.1426,73077.95678064,0
+INDB.US,D,20190822,000000,64.343,64.5365,63.3687,63.3687,75739.334112589,0
+INDB.US,D,20190823,000000,63.0776,64.0854,60.9316,61.1537,159709.99324309,0
+INDB.US,D,20190826,000000,61.7045,62.0905,60.9218,61.438,74581.376636221,0
+INDB.US,D,20190827,000000,61.8427,62.1477,59.7096,59.8291,125215.42271569,0
+INDB.US,D,20190828,000000,59.4619,61.6591,59.4619,61.1537,77008.731066121,0
+INDB.US,D,20190829,000000,61.8062,62.6896,61.7746,62.2938,75429.329748837,0
+INDB.US,D,20190830,000000,62.7153,62.7686,61.8516,62.1556,59645.44743755,0
+INDB.US,D,20190903,000000,61.3561,61.8605,60.6474,61.0343,102161.63414858,0
+INDB.US,D,20190904,000000,61.8516,61.9622,60.9415,61.1439,92796.665722032,0
+INDB.US,D,20190905,000000,62.0826,64.1693,62.0826,63.2325,123956.15662371,0
+INDB.US,D,20190906,000000,63.0381,63.6175,62.8811,63.1575,89823.257854021,0
+INDB.US,D,20190909,000000,63.2227,66.7979,63.2227,66.2737,95310.132475197,0
+INDB.US,D,20190910,000000,66.3112,67.5974,65.9312,67.5796,121216.77165775,0
+INDB.US,D,20190911,000000,67.9281,69.1511,66.7387,68.8303,131387.14357836,0
+INDB.US,D,20190912,000000,68.5539,69.3988,66.6972,69.0218,136744.34317156,0
+INDB.US,D,20190913,000000,69.7117,70.3553,68.7464,69.9417,124391.78367082,0
+INDB.US,D,20190916,000000,69.2903,69.7858,68.8115,68.9517,146158.95281975,0
+INDB.US,D,20190917,000000,68.8925,68.9961,67.5263,68.6279,109271.47279175,0
+INDB.US,D,20190918,000000,68.4443,69.3909,68.1452,69.0691,144174.31704004,0
+INDB.US,D,20190919,000000,69.3357,69.9417,68.0317,68.0673,151130.1665875,0
+INDB.US,D,20190920,000000,68.1206,68.6556,67.5717,67.9636,416946.75147084,0
+INDB.US,D,20190923,000000,67.7899,68.701,67.3398,68.1206,143079.17090535,0
+INDB.US,D,20190924,000000,68.3348,68.9783,67.2944,67.7188,166211.98019264,0
+INDB.US,D,20190925,000000,68.0031,69.235,67.6626,68.9122,200465.43621491,0
+INDB.US,D,20190926,000000,68.8569,69.0494,68.1502,68.6181,116419.80870885,0
+INDB.US,D,20190927,000000,69.3673,69.9042,68.8944,69.4038,119919.00829186,0
+INDB.US,D,20190930,000000,69.4689,69.8203,68.7947,69.0346,146962.3301415,0
+INDB.US,D,20191001,000000,69.3603,70.0878,66.7416,67.3319,171104.17324021,0
+INDB.US,D,20191002,000000,66.8985,66.8985,65.3715,66.0674,135552.95385205,0
+INDB.US,D,20191003,000000,66.1039,66.1217,64.8079,65.7525,107447.91771085,0
+INDB.US,D,20191004,000000,66.0092,66.8147,65.335,66.8147,87520.513021315,0
+INDB.US,D,20191007,000000,66.5847,67.2687,66.2609,67.0279,85051.622059017,0
+INDB.US,D,20191008,000000,66.1128,66.8581,65.0754,65.0942,79870.699456967,0
+INDB.US,D,20191009,000000,65.798,65.9618,65.0843,65.641,86452.720212836,0
+INDB.US,D,20191010,000000,65.9569,66.7031,65.9213,66.0092,66250.769175008,0
+INDB.US,D,20191011,000000,67.323,68.314,66.7051,67.399,72690.957869028,0
+INDB.US,D,20191014,000000,66.9341,67.6714,65.8434,67.2312,73519.662344679,0
+INDB.US,D,20191015,000000,67.4523,68.545,66.3438,67.9241,71813.625257888,0
+INDB.US,D,20191016,000000,68.0732,68.9882,67.4375,68.7197,118650.62442448,0
+INDB.US,D,20191017,000000,69.2567,70.4777,68.4621,70.1628,154937.34436194,0
+INDB.US,D,20191018,000000,70.4135,74.3263,57.6407,74.0273,292219.63628236,0
+INDB.US,D,20191021,000000,74.2592,75.4783,74.0648,75.3312,144422.52314828,0
+INDB.US,D,20191022,000000,74.9443,76.9421,74.353,76.7743,144050.72052901,0
+INDB.US,D,20191023,000000,76.2946,76.571,75.6747,76.571,128268.86439003,0
+INDB.US,D,20191024,000000,76.7447,76.7447,75.0647,75.7399,80505.904476812,0
+INDB.US,D,20191025,000000,75.5177,76.1742,75.0597,75.7399,129282.96363224,0
+INDB.US,D,20191028,000000,75.7103,77.1089,75.5079,76.7447,117852.31253351,0
+INDB.US,D,20191029,000000,76.7447,78.173,76.2946,78.0516,146599.64529763,0
+INDB.US,D,20191030,000000,77.7279,78.0546,76.5522,77.5709,89841.49340483,0
+INDB.US,D,20191031,000000,77.0606,77.0606,75.1299,75.9067,137859.75102937,0
+INDB.US,D,20191101,000000,76.5799,76.9707,76.0853,76.9224,120815.58953995,0
+INDB.US,D,20191104,000000,77.6805,77.8947,77.1672,77.8384,105590.93078681,0
+INDB.US,D,20191105,000000,78.2549,79.1848,77.7002,79.17,106827.90898335,0
+INDB.US,D,20191106,000000,78.9933,79.1236,77.6064,78.0684,128130.07158665,0
+INDB.US,D,20191107,000000,79.1502,79.8422,69.8401,78.8265,94956.565406735,0
+INDB.US,D,20191108,000000,79.0031,79.2894,78.2648,78.9035,91809.919806038,0
+INDB.US,D,20191111,000000,78.8452,79.2262,78.2352,78.5609,73636.167252625,0
+INDB.US,D,20191112,000000,78.4583,79.5638,77.6064,79.0791,98480.079057483,0
+INDB.US,D,20191113,000000,78.4484,78.9834,77.7476,78.6794,87057.532647999,0
+INDB.US,D,20191114,000000,78.634,79.0881,78.0052,78.8452,105103.63634575,0
+INDB.US,D,20191115,000000,79.4375,79.5322,78.0427,78.8008,171295.6465237,0
+INDB.US,D,20191118,000000,78.4316,78.4316,77.3932,78.1069,75869.009140563,0
+INDB.US,D,20191119,000000,78.1434,78.9755,77.5897,78.6527,90115.026666964,0
+INDB.US,D,20191120,000000,78.3379,78.8452,77.5057,78.1355,146227.84267836,0
+INDB.US,D,20191121,000000,77.7653,77.9105,76.1841,76.7595,208815.29231309,0
+INDB.US,D,20191122,000000,76.6746,77.3399,76.339,76.8424,112227.65819511,0
+INDB.US,D,20191125,000000,77.1997,78.3941,76.4229,77.9499,166222.1110542,0
+INDB.US,D,20191126,000000,77.9203,78.783,75.0459,78.2549,163209.1928261,0
+INDB.US,D,20191127,000000,78.5313,78.9489,77.718,78.3467,93120.853291969,0
+INDB.US,D,20191129,000000,77.9855,78.4395,77.3765,77.867,40678.448423948,0
+INDB.US,D,20191202,000000,78.173,78.2165,76.418,77.4505,178875.55714329,0
+INDB.US,D,20191203,000000,76.7289,76.7289,75.7103,76.4614,114889.03552706,0
+INDB.US,D,20191204,000000,76.8661,77.7377,76.5522,77.0606,124476.88290793,0
+INDB.US,D,20191205,000000,77.0892,77.4219,76.4792,76.7191,169953.30736694,0
+INDB.US,D,20191206,000000,77.6361,78.3467,77.6361,77.8285,153631.47630678,0
+INDB.US,D,20191209,000000,77.5235,77.6064,75.9343,77.0695,122816.43469816,0
+INDB.US,D,20191210,000000,77.182,77.4129,76.8799,77.3113,99453.654853449,0
+INDB.US,D,20191211,000000,77.5897,77.7377,76.8543,77.3113,71930.130165834,0
+INDB.US,D,20191212,000000,77.6361,79.1996,77.0152,78.7445,131217.95819029,0
+INDB.US,D,20191213,000000,78.6439,79.2095,77.6163,78.1631,124548.81202501,0
+INDB.US,D,20191216,000000,78.4395,79.5223,78.4395,79.17,118997.09988984,0
+INDB.US,D,20191217,000000,79.5026,79.9458,78.9933,79.855,134504.40968053,0
+INDB.US,D,20191218,000000,80.0573,80.5578,79.4562,79.7701,115574.89485471,0
+INDB.US,D,20191219,000000,79.7612,79.9794,79.3555,79.5875,142043.79685387,0
+INDB.US,D,20191220,000000,79.9547,80.159,79.3842,79.5026,647872.64913975,0
+INDB.US,D,20191223,000000,79.8915,79.8915,78.4119,78.7445,175114.98133202,0
+INDB.US,D,20191224,000000,78.7633,78.7633,77.9035,78.0684,114926.51971483,0
+INDB.US,D,20191226,000000,78.0684,78.8353,77.8384,78.7633,83322.283990636,0
+INDB.US,D,20191227,000000,78.8008,79.0041,77.7417,77.8818,106066.068194,0
+INDB.US,D,20191230,000000,78.3063,78.6379,77.4248,77.7861,108595.74432566,0
+INDB.US,D,20191231,000000,77.7792,78.1177,77.3695,77.3853,168578.54945318,0
+INDB.US,D,20200102,000000,77.8996,77.9914,76.7477,77.5541,180219.92247237,0
+INDB.US,D,20200103,000000,76.7437,77.4712,75.9017,77.257,182007.00645164,0
+INDB.US,D,20200106,000000,76.5601,77.0201,75.9017,76.5779,104146.26992828,0
+INDB.US,D,20200107,000000,76.1416,76.1416,75.1555,75.4911,83596.830338927,0
+INDB.US,D,20200108,000000,75.4723,76.6539,75.4723,76.3459,210778.65328351,0
+INDB.US,D,20200109,000000,76.9421,76.9421,75.6856,75.7705,177513.96934955,0
+INDB.US,D,20200110,000000,75.9452,76.1229,74.5998,75.4813,190951.54412343,0
+INDB.US,D,20200113,000000,75.4358,75.9738,75.1417,75.7231,120902.71494938,0
+INDB.US,D,20200114,000000,75.4813,76.1229,75.0637,75.6589,175737.01623183,0
+INDB.US,D,20200115,000000,75.3223,75.5681,74.2365,74.6097,150241.69002864,0
+INDB.US,D,20200116,000000,74.8031,75.881,74.4606,75.7329,138044.13270978,0
+INDB.US,D,20200117,000000,76.4585,76.4585,72.6848,74.4122,359506.79259501,0
+INDB.US,D,20200121,000000,74.0599,74.3668,72.9721,73.2791,194690.84512541,0
+INDB.US,D,20200122,000000,73.2327,73.4103,71.7323,71.986,112953.02788284,0
+INDB.US,D,20200123,000000,71.6889,72.4045,71.1687,72.1528,143683.98334051,0
+INDB.US,D,20200124,000000,72.0709,72.0709,70.0434,70.6307,116181.73346218,0
+INDB.US,D,20200127,000000,69.2547,69.8401,69.001,69.2458,115530.31906384,0
+INDB.US,D,20200128,000000,70.4432,70.4432,68.7227,68.8895,132408.33442366,0
+INDB.US,D,20200129,000000,68.8895,68.9191,67.2411,67.4059,170794.16887646,0
+INDB.US,D,20200130,000000,66.9282,68.3061,66.1385,68.2133,117870.54808431,0
+INDB.US,D,20200131,000000,67.7573,67.8363,66.8749,67.1157,150385.54826279,0
+INDB.US,D,20200203,000000,67.2095,68.239,67.2095,67.9419,188923.345639,0
+INDB.US,D,20200204,000000,69.16,69.9309,68.7414,69.3653,110291.65055089,0
+INDB.US,D,20200205,000000,70.305,71.2427,70.1609,71.0759,129786.4674518,0
+INDB.US,D,20200206,000000,71.2812,71.5112,69.3653,69.4965,110808.32449048,0
+INDB.US,D,20200207,000000,68.9576,70.1283,68.548,69.236,111326.01151622,0
+INDB.US,D,20200210,000000,68.8727,69.8865,68.8263,69.8865,171888.301925,0
+INDB.US,D,20200211,000000,70.2675,70.9643,70.1382,70.3593,164230.3836714,0
+INDB.US,D,20200212,000000,70.992,70.992,70.1145,70.7492,108745.68107676,0
+INDB.US,D,20200213,000000,70.2773,71.9129,70.1194,71.8281,104652.81300631,0
+INDB.US,D,20200214,000000,71.5981,71.9959,71.066,71.449,111953.11184681,0
+INDB.US,D,20200218,000000,71.1321,71.6237,70.2211,70.7314,129243.45327216,0
+INDB.US,D,20200219,000000,70.8074,71.8093,70.7117,71.3908,156262.46105405,0
+INDB.US,D,20200220,000000,71.1233,72.3107,71.1233,72.0521,113253.91447118,0
+INDB.US,D,20200221,000000,71.8577,71.8577,70.5547,70.8607,119397.26892148,0
+INDB.US,D,20200224,000000,68.4641,68.854,67.3191,67.4592,71895.685236527,0
+INDB.US,D,20200225,000000,67.4227,67.7208,65.8147,66.2964,191678.93998347,0
+INDB.US,D,20200226,000000,66.7347,67.3674,65.2659,65.4347,128651.81095702,0
+INDB.US,D,20200227,000000,63.8998,66.9765,63.6017,65.8414,287264.63189312,0
+INDB.US,D,20200228,000000,63.9166,65.1988,61.6591,62.7745,243537.8072256,0
+INDB.US,D,20200302,000000,62.7173,66.4553,62.3471,66.4553,219319.98266518,0
+INDB.US,D,20200303,000000,66.1573,67.1996,64.2423,64.6707,177230.30522586,0
+INDB.US,D,20200304,000000,63.6856,64.7743,62.053,64.5671,245664.27506715,0
+INDB.US,D,20200305,000000,63.3036,64.187,62.5001,62.97,287276.78892698,0
+INDB.US,D,20200306,000000,61.4548,62.3372,58.4432,60.0798,228874.39820291,0
+INDB.US,D,20200309,000000,55.71,58.0494,54.1672,54.2787,245624.76470707,0
+INDB.US,D,20200310,000000,56.2667,57.8184,53.572,57.4216,210442.3086797,0
+INDB.US,D,20200311,000000,55.5412,57.3633,54.7703,55.1819,184670.4099559,0
+INDB.US,D,20200312,000000,51.6649,54.1484,48.5072,48.6829,371080.28884174,0
+INDB.US,D,20200313,000000,52.039,53.8118,49.7796,53.796,329315.81205851,0
+INDB.US,D,20200316,000000,48.8132,54.9055,48.3197,51.5455,383664.84507222,0
+INDB.US,D,20200317,000000,52.2611,56.928,51.1457,56.0624,590592.75787658,0
+INDB.US,D,20200318,000000,52.726,58.7403,52.4013,56.704,430602.13976826,0
+INDB.US,D,20200319,000000,55.9419,61.594,54.9282,59.7067,400094.06326492,0
+INDB.US,D,20200320,000000,59.0453,62.277,53.6716,56.0722,568638.16778878,0
+INDB.US,D,20200323,000000,56.241,56.241,46.8973,48.9988,347474.36831959,0
+INDB.US,D,20200324,000000,51.4616,53.8839,50.89,52.8464,489951.76604824,0
+INDB.US,D,20200325,000000,53.1801,55.7603,51.0717,53.8404,429974.0263515,0
+INDB.US,D,20200326,000000,54.2955,60.6849,54.2955,60.2831,296237.53597726,0
+INDB.US,D,20200327,000000,57.1916,60.9573,55.0871,58.7946,321905.08682699,0
+INDB.US,D,20200330,000000,59.3651,61.5022,58.2606,60.5644,300731.5861655,0
+INDB.US,D,20200331,000000,59.5339,60.8507,58.8548,60.2644,259884.96543966,0
+INDB.US,D,20200401,000000,57.5203,60.3196,57.5203,59.9189,523839.49796817,0
+INDB.US,D,20200402,000000,59.1598,63.5977,58.7758,63.2799,384248.38269811,0
+INDB.US,D,20200403,000000,62.4557,63.8317,58.4945,59.1766,348833.929941,0
+INDB.US,D,20200406,000000,61.743,63.6155,61.6779,63.2888,311216.01479449,0
+INDB.US,D,20200407,000000,64.1782,66.0457,60.3779,60.8467,250178.58697852,0
+INDB.US,D,20200408,000000,62.3333,63.4744,60.3957,62.9887,197346.14394042,0
+INDB.US,D,20200409,000000,64.3657,67.5678,63.9245,67.0624,191245.33910868,0
+INDB.US,D,20200413,000000,66.8561,66.8936,63.9077,64.7388,148903.40321649,0
+INDB.US,D,20200414,000000,66.1158,67.0061,64.8336,66.9124,408162.28141171,0
+INDB.US,D,20200415,000000,65.0764,65.7121,61.8753,62.1645,247533.41902507,0
+INDB.US,D,20200416,000000,62.1833,63.3253,59.0957,60.9573,298089.45747052,0
+INDB.US,D,20200417,000000,61.8279,65.0201,61.8279,64.4496,215199.76126852,0
+INDB.US,D,20200420,000000,62.8663,65.0113,62.8663,63.8406,172623.80247428,0
+INDB.US,D,20200421,000000,62.0253,62.6807,61.4153,62.1931,208417.14945376,0
+INDB.US,D,20200422,000000,63.9146,64.3272,62.3984,62.8486,117035.76509173,0
+INDB.US,D,20200423,000000,62.9344,64.0844,61.0422,63.3924,160903.40873493,0
+INDB.US,D,20200424,000000,63.9146,66.2925,60.8635,62.662,262928.27625243,0
+INDB.US,D,20200427,000000,63.4665,67.4819,63.3924,66.3122,178089.40228619,0
+INDB.US,D,20200428,000000,67.1463,68.6812,67.0891,68.1383,189702.40889301,0
+INDB.US,D,20200429,000000,69.9249,73.2959,69.1126,71.7343,279851.88048928,0
+INDB.US,D,20200430,000000,69.9842,69.9842,68.2133,68.24,290897.55884871,0
+INDB.US,D,20200501,000000,66.7989,67.4,64.7487,65.8068,181152.97482209,0
+INDB.US,D,20200504,000000,65.0764,65.4426,63.4477,63.6254,209240.78849863,0
+INDB.US,D,20200505,000000,64.8602,65.105,61.5653,61.9217,138782.67251754,0
+INDB.US,D,20200506,000000,62.1082,62.2909,59.8626,61.0422,183458.75891327,0
+INDB.US,D,20200507,000000,62.4083,62.8298,59.4135,59.6376,136495.12397717,0
+INDB.US,D,20200508,000000,60.6187,62.7735,60.6187,62.4458,118922.1315143,0
+INDB.US,D,20200511,000000,61.0521,61.0521,58.8321,59.7313,151505.00846523,0
+INDB.US,D,20200512,000000,59.5537,59.5537,57.4926,57.6249,213826.01644092,0
+INDB.US,D,20200513,000000,57.5785,57.6703,53.2521,53.9164,270370.4071548,0
+INDB.US,D,20200514,000000,52.5691,53.9362,51.1644,53.186,229860.13103275,0
+INDB.US,D,20200515,000000,52.8405,53.5028,52.0262,52.6915,202853.28028472,0
+INDB.US,D,20200518,000000,55.0871,58.5044,54.8907,58.1017,223197.0633844,0
+INDB.US,D,20200519,000000,57.7078,58.1204,55.9952,56.0426,148066.5940516,0
+INDB.US,D,20200520,000000,57.3999,60.5743,56.4078,60.4598,225125.97942552,0
+INDB.US,D,20200521,000000,60.2466,61.5653,60.2466,60.8171,163473.60831283,0
+INDB.US,D,20200522,000000,61.1547,61.4341,59.1687,59.7126,91286.15426336,0
+INDB.US,D,20200526,000000,61.594,65.1248,61.594,64.3923,165964.78717056,0
+INDB.US,D,20200527,000000,66.5284,70.2171,66.2096,69.5054,242260.30558282,0
+INDB.US,D,20200528,000000,70.152,70.2073,66.4909,67.1088,164939.54398064,0
+INDB.US,D,20200529,000000,65.9292,66.3961,64.1782,65.0389,170166.05545971,0
+INDB.US,D,20200601,000000,65.5344,66.6636,64.8425,65.105,173146.55493082,0
+INDB.US,D,20200602,000000,65.9006,66.3507,63.8889,64.5335,100289.45093219,0
+INDB.US,D,20200603,000000,65.9934,68.2973,65.872,66.7989,185085.77527988,0
+INDB.US,D,20200604,000000,65.8167,69.4057,65.7713,68.3989,232412.09505985,0
+INDB.US,D,20200605,000000,70.2171,73.6137,69.3831,72.2298,279347.36358356,0
+INDB.US,D,20200608,000000,71.0029,73.7548,70.8252,71.4155,208147.66853624,0
+INDB.US,D,20200609,000000,70.2171,71.7047,69.4492,70.3563,228280.72971546,0
+INDB.US,D,20200610,000000,70.3109,70.3109,66.8472,66.9291,146051.56568721,0
+INDB.US,D,20200611,000000,63.6629,63.6629,59.5063,59.9238,170274.4556784,0
+INDB.US,D,20200612,000000,62.8851,62.8851,59.525,61.5792,223927.49850291,0
+INDB.US,D,20200615,000000,59.226,63.3066,58.6169,62.4646,168930.09034932,0
+INDB.US,D,20200616,000000,65.5166,65.9391,63.7014,64.0567,200226.34788208,0
+INDB.US,D,20200617,000000,64.2611,65.0034,62.2218,62.2218,170828.61380577,0
+INDB.US,D,20200618,000000,61.1152,64.0844,61.1152,62.3984,174474.7108814,0
+INDB.US,D,20200619,000000,62.0994,63.9146,60.9573,63.4013,622194.96742846,0
+INDB.US,D,20200622,000000,62.7656,64.0281,61.9839,63.4013,144489.38683457,0
+INDB.US,D,20200623,000000,64.5602,64.9787,62.4735,62.5021,134270.38677848,0
+INDB.US,D,20200624,000000,59.15,60.6385,58.458,58.6633,209751.38392128,0
+INDB.US,D,20200625,000000,58.1866,60.3868,58.0464,60.3868,183706.9650215,0
+INDB.US,D,20200626,000000,59.0858,60.0936,57.3308,58.0099,273428.91425991,0
+INDB.US,D,20200629,000000,59.2072,61.2327,58.5952,60.8102,167171.37278242,0
+INDB.US,D,20200630,000000,60.8961,63.5751,60.8102,63.2641,140281.02694234,0
+INDB.US,D,20200701,000000,63.4783,63.4783,60.3868,60.5388,159645.15572911,0
+INDB.US,D,20200702,000000,62.5544,63.0302,60.3009,60.4805,139234.50894313,0
+INDB.US,D,20200706,000000,62.0461,62.7044,59.4619,60.0936,116165.52408368,0
+INDB.US,D,20200707,000000,59.4066,59.8764,58.3297,58.8124,159290.57557449,0
+INDB.US,D,20200708,000000,58.8489,59.4895,57.1235,58.302,131082.20464539,0
+INDB.US,D,20200709,000000,58.076,58.076,56.2124,57.3031,167392.22556444,0
+INDB.US,D,20200710,000000,57.4068,59.302,57.4068,59.1776,113986.37576202,0
+INDB.US,D,20200713,000000,60.1311,61.1123,58.8025,60.0936,141308.29630457,0
+INDB.US,D,20200714,000000,59.8764,60.3394,58.5005,59.2822,126382.49796747,0
+INDB.US,D,20200715,000000,61.0373,63.2345,60.8596,62.4883,162897.16229004,0
+INDB.US,D,20200716,000000,62.0846,63.0075,61.2209,62.1872,79484.713631512,0
+INDB.US,D,20200717,000000,61.9701,62.3955,60.6405,61.0007,114771.51753295,0
+INDB.US,D,20200720,000000,60.5556,61.2524,59.7827,59.7916,86033.302544231,0
+INDB.US,D,20200721,000000,60.5931,63.7902,60.5931,63.5069,119450.96248776,0
+INDB.US,D,20200722,000000,63.3273,63.3273,61.7065,62.432,95379.022333809,0
+INDB.US,D,20200723,000000,62.0648,64.0824,62.0648,63.7251,120443.78692069,0
+INDB.US,D,20200724,000000,64.1199,65.337,62.7439,62.9512,102152.51637317,0
+INDB.US,D,20200727,000000,62.7716,62.7716,60.6701,61.8101,72874.326463274,0
+INDB.US,D,20200728,000000,61.3571,62.4517,61.1982,61.2169,77886.063677262,0
+INDB.US,D,20200729,000000,61.3669,63.0252,61.0925,62.8653,76523.462797372,0
+INDB.US,D,20200730,000000,61.6315,61.9335,60.5388,61.8565,54748.188959196,0
+INDB.US,D,20200731,000000,61.4232,61.6591,59.1697,60.8398,143546.20362329,0
+INDB.US,D,20200803,000000,61.3946,61.6029,60.2357,60.442,87099.069180397,0
+INDB.US,D,20200804,000000,60.4993,60.5556,58.9358,59.8962,141772.28976405,0
+INDB.US,D,20200805,000000,60.6997,62.4745,60.0275,62.1112,141889.80775815,0
+INDB.US,D,20200806,000000,62.1112,62.4231,60.905,61.743,63004.841131018,0
+INDB.US,D,20200807,000000,61.3571,64.6214,61.1982,64.6115,88380.623167803,0
+INDB.US,D,20200810,000000,64.7714,67.0437,64.7714,65.7624,96614.987444192,0
+INDB.US,D,20200811,000000,67.0239,68.0534,65.412,66.0536,146256.20909073,0
+INDB.US,D,20200812,000000,67.5806,67.5806,64.6865,65.5334,71314.173782954,0
+INDB.US,D,20200813,000000,64.9323,65.0981,63.9886,64.2611,69972.847712342,0
+INDB.US,D,20200814,000000,63.5454,65.3548,59.8764,64.8237,99071.721372617,0
+INDB.US,D,20200817,000000,64.5069,64.5069,63.6905,64.0646,72820.632897003,0
+INDB.US,D,20200818,000000,64.2324,64.3272,62.6215,63.1585,86074.839076629,0
+INDB.US,D,20200819,000000,63.4043,64.0646,61.9799,62.5277,115321.62331569,0
+INDB.US,D,20200820,000000,61.5545,62.5179,60.7441,60.7816,73039.45950671,0
+INDB.US,D,20200821,000000,60.2357,61.0007,59.6228,59.9998,86029.250199606,0
+INDB.US,D,20200824,000000,60.6799,61.9503,59.3296,61.8388,109980.63310098,0
+INDB.US,D,20200825,000000,62.5465,62.5465,61.7253,61.8477,72896.614358706,0
+INDB.US,D,20200826,000000,62.2445,62.2445,60.3196,60.4332,57460.220598946,0
+INDB.US,D,20200827,000000,60.2634,62.2356,60.0275,61.2821,107790.3408316,0
+INDB.US,D,20200828,000000,62.0648,62.0648,60.141,60.3098,69747.942585698,0
+INDB.US,D,20200831,000000,60.3493,60.5753,59.2171,59.2645,130781.31805704,0
+INDB.US,D,20200901,000000,58.8124,59.7827,58.3593,59.1608,96018.279698277,0
+INDB.US,D,20200902,000000,58.7837,59.9337,58.5952,59.4431,74634.057116336,0
+INDB.US,D,20200903,000000,59.5941,61.5456,58.5005,58.8489,155286.85908578,0
+INDB.US,D,20200904,000000,60.141,60.5467,57.9161,59.0858,209874.98043231,0
+INDB.US,D,20200908,000000,58.5853,59.2595,55.6626,56.1808,168767.99656436,0
+INDB.US,D,20200909,000000,56.7178,56.8224,54.9351,55.095,168245.24410783,0
+INDB.US,D,20200910,000000,55.2115,55.7287,53.6628,53.7763,159367.57012235,0
+INDB.US,D,20200911,000000,53.7486,53.7674,52.2295,52.9758,272716.71469221,0
+INDB.US,D,20200914,000000,53.7486,54.8887,53.1998,53.7486,163470.56905436,0
+INDB.US,D,20200915,000000,53.8039,54.1148,52.8149,53.419,230724.29352386,0
+INDB.US,D,20200916,000000,53.5404,53.5601,51.508,51.7686,256188.21405622,0
+INDB.US,D,20200917,000000,50.9562,52.3332,50.6828,51.2395,183622.87887054,0
+INDB.US,D,20200918,000000,51.6926,51.9482,50.4202,51.1072,550140.22766544,0
+INDB.US,D,20200921,000000,49.9484,50.4103,48.6888,49.5052,242248.14854895,0
+INDB.US,D,20200922,000000,49.5239,50.1724,48.4006,48.6938,171363.52329617,0
+INDB.US,D,20200923,000000,48.5812,49.7885,47.3918,47.4303,176349.93335625,0
+INDB.US,D,20200924,000000,47.5438,48.4678,46.9585,47.61,137134.38134164,0
+INDB.US,D,20200925,000000,47.4382,47.9614,47.1283,47.6948,181510.59423518,0
+INDB.US,D,20200928,000000,48.2368,49.1804,47.8281,47.9041,138449.3671722,0
+INDB.US,D,20200929,000000,47.762,48.7599,46.8677,48.1805,134183.26136906,0
+INDB.US,D,20200930,000000,48.3236,50.207,48.3236,49.8457,272286.15307589,0
+INDB.US,D,20201001,000000,49.598,50.3886,48.9988,49.6276,145564.27124615,0
+INDB.US,D,20201002,000000,48.6375,50.9493,48.5358,50.3304,164936.50472217,0
+INDB.US,D,20201005,000000,50.9029,51.9403,49.8763,51.6817,117186.71492898,0
+INDB.US,D,20201006,000000,52.5484,54.0615,51.6718,52.6826,192389.11337886,0
+INDB.US,D,20201007,000000,52.9965,53.9648,52.2157,52.6628,145701.03787721,0
+INDB.US,D,20201008,000000,53.2235,53.6993,52.6342,53.0231,71752.840088524,0
+INDB.US,D,20201009,000000,53.7092,53.8414,52.3095,52.3766,114796.84468686,0
+INDB.US,D,20201012,000000,52.3391,52.7092,51.9255,52.3292,80420.805239704,0
+INDB.US,D,20201013,000000,51.1684,52.0627,50.3392,50.6354,86296.704944804,0
+INDB.US,D,20201014,000000,50.5308,51.1882,49.0284,49.0837,130749.9123862,0
+INDB.US,D,20201015,000000,48.3611,49.9987,48.3611,49.8368,120259.40524029,0
+INDB.US,D,20201016,000000,49.6463,50.8545,49.2456,50.3787,247535.44519739,0
+INDB.US,D,20201019,000000,50.7025,50.7025,48.7994,48.8468,116678.14567864,0
+INDB.US,D,20201020,000000,49.3778,50.2702,48.3424,49.4262,117275.86651071,0
+INDB.US,D,20201021,000000,49.5693,50.1695,49.2841,49.8082,249379.2620014,0
+INDB.US,D,20201022,000000,49.4074,53.0518,49.4074,52.8346,429663.0089016,0
+INDB.US,D,20201023,000000,53.5275,56.1739,53.0754,55.3082,256101.0886468,0
+INDB.US,D,20201026,000000,55.784,56.5263,55.1947,56.1453,214540.24218094,0
+INDB.US,D,20201027,000000,56.0495,56.6408,52.8346,55.3566,168506.6203361,0
+INDB.US,D,20201028,000000,54.1662,54.5936,52.7675,53.1495,162649.96926796,0
+INDB.US,D,20201029,000000,52.7675,54.2136,51.4162,53.7763,147452.66384103,0
+INDB.US,D,20201030,000000,53.6795,54.7535,53.5374,54.5186,126510.14682312,0
+INDB.US,D,20201102,000000,55.2046,56.9448,54.5274,56.8402,170117.42732422,0
+INDB.US,D,20201103,000000,58.0681,59.3612,57.469,58.8755,194484.17554958,0
+INDB.US,D,20201104,000000,57.7453,58.3336,55.328,55.4898,167786.31607914,0
+INDB.US,D,20201105,000000,55.4987,56.5737,54.9746,56.2973,66793.78335465,0
+INDB.US,D,20201106,000000,56.9448,57.2498,55.4701,55.6606,86638.114979394,0
+INDB.US,D,20201109,000000,60.6859,66.8127,59.4569,64.6717,243799.18345387,0
+INDB.US,D,20201110,000000,65.718,68.2133,64.3381,67.7366,190870.49723094,0
+INDB.US,D,20201111,000000,67.7366,67.7366,63.3776,64.3864,120950.32999871,0
+INDB.US,D,20201112,000000,63.3293,64.7961,61.5782,62.9779,111351.33867012,0
+INDB.US,D,20201113,000000,62.9492,65.7081,60.9109,65.2817,102331.8326228,0
+INDB.US,D,20201116,000000,67.6695,68.4887,66.6992,67.9735,143779.21343919,0
+INDB.US,D,20201117,000000,66.9548,67.8116,65.4436,67.3941,117418.71165872,0
+INDB.US,D,20201118,000000,67.8699,68.4108,65.7762,65.7851,103753.19249974,0
+INDB.US,D,20201119,000000,65.6894,66.2333,63.8731,66.0329,99088.94383727,0
+INDB.US,D,20201120,000000,65.0902,66.3567,64.3864,66.0714,206197.47768585,0
+INDB.US,D,20201123,000000,66.4603,67.1838,64.6342,66.4603,170249.12852451,0
+INDB.US,D,20201124,000000,67.9172,69.7917,67.1888,69.4965,185195.18858473,0
+INDB.US,D,20201125,000000,69.1728,69.9062,67.2233,67.6596,140544.42934291,0
+INDB.US,D,20201127,000000,67.478,69.5538,65.5463,67.5461,61082.003606831,0
+INDB.US,D,20201130,000000,66.709,66.9262,64.1722,64.3677,116481.60696437,0
+INDB.US,D,20201201,000000,65.6232,66.3172,64.3381,65.0813,135605.63433216,0
+INDB.US,D,20201202,000000,64.9579,67.0979,64.9579,67.0792,112765.60694397,0
+INDB.US,D,20201203,000000,67.3655,67.6744,65.9756,66.9746,84601.81180573,0
+INDB.US,D,20201204,000000,67.4217,68.9635,66.6557,68.774,74701.933888792,0
+INDB.US,D,20201207,000000,68.2676,69.001,67.326,68.7069,74336.209786457,0
+INDB.US,D,20201208,000000,67.9636,69.7818,67.4503,69.4965,74437.518402062,0
+INDB.US,D,20201209,000000,70.3425,70.762,69.3347,70.0286,117466.32670805,0
+INDB.US,D,20201210,000000,69.2587,70.2971,67.0979,70.2477,87979.441050007,0
+INDB.US,D,20201211,000000,69.2103,71.144,69.2103,70.9634,93227.227338354,0
+INDB.US,D,20201214,000000,71.3701,72.5141,70.5429,71.4757,126594.23297407,0
+INDB.US,D,20201215,000000,72.3986,73.589,70.533,73.1024,124831.46306254,0
+INDB.US,D,20201216,000000,73.7035,73.7035,72.1706,72.4746,147528.64530273,0
+INDB.US,D,20201217,000000,70.6001,71.9889,70.0434,70.9041,145341.39229181,0
+INDB.US,D,20201218,000000,71.3049,71.9514,70.1628,70.839,642501.26634037,0
+INDB.US,D,20201221,000000,71.5033,71.5033,68.5727,69.5341,94475.349482611,0
+INDB.US,D,20201222,000000,69.7443,70.3721,67.6793,68.1255,109968.47606711,0
+INDB.US,D,20201223,000000,68.9359,70.6297,68.9359,70.61,107082.19360852,0
+INDB.US,D,20201224,000000,71.1183,71.1183,64.0025,70.8301,62402.054868166,0
+INDB.US,D,20201228,000000,71.222,71.7975,69.998,71.2713,139805.88953515,0
+INDB.US,D,20201229,000000,71.3463,71.7886,68.7523,69.1254,97123.55669453,0
+INDB.US,D,20201230,000000,68.5322,70.4185,68.0544,69.9111,106392.28193625,0
+INDB.US,D,20201231,000000,69.9013,70.5478,67.9646,69.9397,83668.759456006,0
+INDB.US,D,20210104,000000,70.2359,70.5616,68.3022,69.5193,115616.4313871,0
+INDB.US,D,20210105,000000,69.5271,71.9505,69.2409,70.9456,153519.02374346,0
+INDB.US,D,20210106,000000,72.8122,78.3329,72.2002,75.4645,482083.12587418,0
+INDB.US,D,20210107,000000,76.949,77.6489,76.0923,77.1968,175509.07184673,0
+INDB.US,D,20210108,000000,76.9984,77.792,72.8803,73.7983,159140.6388234,0
+INDB.US,D,20210111,000000,72.9079,75.3697,72.9079,74.9946,86717.135699566,0
+INDB.US,D,20210112,000000,75.5217,77.2205,75.0913,76.3933,77207.295952707,0
+INDB.US,D,20210113,000000,75.8859,75.9323,74.3343,75.1209,74583.402808533,0
+INDB.US,D,20210114,000000,75.6372,77.0823,75.5799,76.5177,91818.024495286,0
+INDB.US,D,20210115,000000,75.7033,76.6431,74.7469,76.2403,87740.352717178,0
+INDB.US,D,20210119,000000,77.0823,77.0823,75.0815,75.9245,182375.76981244,0
+INDB.US,D,20210120,000000,75.9245,76.796,75.6658,76.6035,125783.76404923,0
+INDB.US,D,20210121,000000,76.5562,77.0823,74.9482,75.3401,143972.71289499,0
+INDB.US,D,20210122,000000,73.7687,75.1969,72.1607,74.7666,280600.5511586,0
+INDB.US,D,20210125,000000,74.2296,75.3786,72.3334,75.1111,146582.42283298,0
+INDB.US,D,20210126,000000,75.7803,76.4032,74.7567,75.2739,104770.33100041,0
+INDB.US,D,20210127,000000,73.5219,75.3973,72.4005,73.2712,127151.43035991,0
+INDB.US,D,20210128,000000,74.4409,75.1772,72.2239,73.2248,160869.97689178,0
+INDB.US,D,20210129,000000,72.9454,73.281,71.2615,71.8932,143112.6027485,0
+INDB.US,D,20210201,000000,72.1311,74.0905,70.916,73.4331,101168.80971565,0
+INDB.US,D,20210202,000000,74.6689,75.8376,73.6453,74.9749,90811.016856171,0
+INDB.US,D,20210203,000000,74.5159,74.6511,71.9879,72.9938,159378.71407007,0
+INDB.US,D,20210204,000000,73.281,75.7329,73.281,74.4409,121868.1860561,0
+INDB.US,D,20210205,000000,75.3203,75.8277,72.7974,73.588,113351.17074216,0
+INDB.US,D,20210208,000000,74.3343,76.1248,73.6453,76.1248,98903.549070713,0
+INDB.US,D,20210209,000000,75.7803,78.5185,75.4832,78.3754,147856.88521729,0
+INDB.US,D,20210210,000000,78.5185,79.0851,77.4377,77.5511,107811.61564087,0
+INDB.US,D,20210211,000000,77.6963,78.6152,75.7902,77.5137,144545.10657316,0
+INDB.US,D,20210212,000000,77.0339,77.1741,74.5741,75.3105,162505.09794765,0
+INDB.US,D,20210216,000000,76.1732,77.8867,75.3203,77.4663,140665.99968164,0
+INDB.US,D,20210217,000000,76.8158,78.1651,76.4131,77.8966,135201.41295589,0
+INDB.US,D,20210218,000000,77.4949,79.243,77.4949,79.017,147900.447922,0
+INDB.US,D,20210219,000000,79.0466,80.3969,78.864,79.8985,340227.76304535,0
+INDB.US,D,20210222,000000,79.9646,81.9091,79.5056,81.4107,164170.6115882,0
+INDB.US,D,20210223,000000,81.0849,84.0925,80.7987,81.7749,156384.03139278,0
+INDB.US,D,20210224,000000,82.3593,84.9918,80.6989,84.3127,172808.18415469,0
+INDB.US,D,20210225,000000,84.8101,85.3077,82.6376,82.6939,99869.02017743,0
+INDB.US,D,20210226,000000,82.1875,83.3977,80.5865,81.8805,164426.92238567,0
+INDB.US,D,20210301,000000,83.3739,84.591,82.9337,84.1311,75392.858647219,0
+INDB.US,D,20210302,000000,84.1212,84.6177,82.4056,82.4056,75987.540220821,0
+INDB.US,D,20210303,000000,82.9821,86.1803,82.8291,83.9198,175531.35974216,0
+INDB.US,D,20210304,000000,83.5368,87.2996,82.685,83.9771,166158.28662637,0
+INDB.US,D,20210305,000000,85.6334,87.1288,83.9001,87.0607,175233.51241228,0
+INDB.US,D,20210308,000000,88.3913,91.0919,87.7171,90.2203,143414.50242301,0
+INDB.US,D,20210309,000000,89.3597,91.8767,86.9077,90.2589,181983.70547005,0
+INDB.US,D,20210310,000000,90.3645,92.1442,90.3645,91.6556,177490.66836797,0
+INDB.US,D,20210311,000000,91.4749,93.1401,88.5541,93.1115,150718.85360814,0
+INDB.US,D,20210312,000000,93.7817,95.6118,93.1214,94.4333,196518.45255093,0
+INDB.US,D,20210315,000000,94.605,94.605,91.1019,91.8579,118309.21438989,0
+INDB.US,D,20210316,000000,91.1206,91.8579,88.9855,89.7407,189669.99013602,0
+INDB.US,D,20210317,000000,90.2016,90.7237,88.2333,88.8325,153720.62788852,0
+INDB.US,D,20210318,000000,89.2057,92.0495,87.9846,88.4101,143177.44026249,0
+INDB.US,D,20210319,000000,85.5386,89.3597,85.3471,86.7251,745329.51117962,0
+INDB.US,D,20210322,000000,86.5149,87.1288,83.22,84.4745,156516.74567922,0
+INDB.US,D,20210323,000000,82.9919,83.6612,80.7325,81.0188,187605.32054999,0
+INDB.US,D,20210324,000000,82.2724,84.591,81.2201,81.2774,139767.39226122,0
+INDB.US,D,20210325,000000,80.7128,83.3542,80.6161,82.4353,141338.68888926,0
+INDB.US,D,20210326,000000,83.5329,84.5545,81.8687,83.8132,133171.18829916,0
+INDB.US,D,20210329,000000,83.1104,85.0461,81.2033,81.6357,113303.55569283,0
+INDB.US,D,20210330,000000,82.2141,83.7352,81.7048,81.7137,155779.21895761,0
+INDB.US,D,20210331,000000,82.0878,83.7747,80.6832,81.0681,247544.56297279,0
+INDB.US,D,20210401,000000,80.7029,82.2517,80.5391,81.4827,123387.81529018,0
+INDB.US,D,20210405,000000,82.6287,83.0315,80.7325,81.5015,126281.18935186,0
+INDB.US,D,20210406,000000,81.3869,81.9437,80.5095,80.7029,73863.098551581,0
+INDB.US,D,20210407,000000,80.9131,81.1451,79.3644,79.6724,100456.61014794,0
+INDB.US,D,20210408,000000,79.5954,80.0672,78.2865,79.4315,99744.410580236,0
+INDB.US,D,20210409,000000,79.8165,80.4709,79.2963,80.3949,67868.667766222,0
+INDB.US,D,20210412,000000,80.7325,81.3771,80.4147,80.6052,93666.906730081,0
+INDB.US,D,20210413,000000,80.2785,80.2785,78.0832,78.2075,81887.753993667,0
+INDB.US,D,20210414,000000,77.871,80.2597,77.871,79.1423,116378.27217645,0
+INDB.US,D,20210415,000000,79.5757,80.1343,77.409,78.9123,115317.57097106,0
+INDB.US,D,20210416,000000,79.7869,80.6832,78.8097,79.4602,68012.526000381,0
+INDB.US,D,20210419,000000,79.2105,80.236,78.0062,78.7189,122553.03229759,0
+INDB.US,D,20210420,000000,78.2668,78.2954,75.195,75.2621,180186.49062921,0
+INDB.US,D,20210421,000000,74.6462,77.1011,74.2602,76.6193,163628.6104947,0
+INDB.US,D,20210422,000000,77.1405,77.7417,76.1377,76.1377,113493.00280401,0
+INDB.US,D,20210423,000000,73.0086,80.6545,71.1835,78.4109,1025913.8529597,0
+INDB.US,D,20210426,000000,80.1531,80.7325,78.4879,79.9903,307604.36264816,0
+INDB.US,D,20210427,000000,79.9034,80.8421,78.7959,80.8273,330101.96691561,0
+INDB.US,D,20210428,000000,81.1264,81.6456,80.2686,81.0593,308980.13364808,0
+INDB.US,D,20210429,000000,81.3672,82.1865,79.7395,80.0189,238593.94678407,0
+INDB.US,D,20210430,000000,79.5954,79.8067,78.7771,78.863,355330.85145977,0
+INDB.US,D,20210503,000000,80.0672,80.2409,78.7583,80.2409,389009.88763155,0
+INDB.US,D,20210504,000000,79.6823,81.3573,79.3693,79.9419,281339.09096637,0
+INDB.US,D,20210505,000000,80.0959,80.7759,78.1315,78.3714,191999.07520878,0
+INDB.US,D,20210506,000000,78.6607,78.6794,76.9668,78.6794,213871.60531794,0
+INDB.US,D,20210507,000000,77.4959,78.0536,76.6489,77.0241,237309.3535382,0
+INDB.US,D,20210510,000000,77.4189,77.9963,76.341,76.5996,248648.82688289,0
+INDB.US,D,20210511,000000,75.272,76.6875,74.6837,75.2523,194529.7644266,0
+INDB.US,D,20210512,000000,75.5701,75.9551,73.2781,73.4607,156494.45778379,0
+INDB.US,D,20210513,000000,73.2682,76.1673,72.903,75.8395,291767.79985676,0
+INDB.US,D,20210514,000000,76.1673,77.4771,75.6668,77.2165,153805.72712563,0
+INDB.US,D,20210517,000000,75.8781,77.4771,75.8781,77.1968,116909.12932222,0
+INDB.US,D,20210518,000000,77.3607,77.4386,75.272,75.2996,171807.25503251,0
+INDB.US,D,20210519,000000,74.3658,75.349,73.2396,75.2523,240025.43752257,0
+INDB.US,D,20210520,000000,75.0015,75.7863,73.9917,75.5029,146594.57986685,0
+INDB.US,D,20210521,000000,76.4357,76.8987,75.9264,76.6588,131718.42275139,0
+INDB.US,D,20210524,000000,76.571,76.7536,75.9077,75.9264,148114.20910093,0
+INDB.US,D,20210525,000000,75.8395,76.7536,73.8081,73.8081,154120.79692016,0
+INDB.US,D,20210526,000000,74.1743,75.8879,73.6838,75.8682,171007.93005538,0
+INDB.US,D,20210527,000000,76.5236,78.2372,76.1673,78.1602,259078.54885944,0
+INDB.US,D,20210528,000000,78.2865,78.9499,77.0487,78.5846,206999.84192144,0
+INDB.US,D,20210601,000000,78.7583,79.7109,76.4802,78.8729,214503.77107932,0
+INDB.US,D,20210602,000000,78.8827,78.9686,77.7071,77.871,194524.69899582,0
+INDB.US,D,20210603,000000,77.8611,78.5649,77.0912,78.3241,180191.55606,0
+INDB.US,D,20210604,000000,77.9391,78.4879,77.1781,78.2865,118829.94067409,0
+INDB.US,D,20210607,000000,78.5155,79.1423,77.79,78.7673,256071.70914828,0
+INDB.US,D,20210608,000000,78.478,78.9587,78.0249,78.5155,208908.49623945,0
+INDB.US,D,20210609,000000,78.1987,78.3142,77.5531,78.0249,225212.09174878,0
+INDB.US,D,20210610,000000,78.5254,78.7673,77.1968,77.2067,226054.97943061,0
+INDB.US,D,20210611,000000,77.6883,77.7949,76.2354,76.5621,147210.53624973,0
+INDB.US,D,20210614,000000,76.8227,76.8227,75.3193,75.9551,203166.32390694,0
+INDB.US,D,20210615,000000,76.263,77.8325,75.8297,76.9767,167263.56362262,0
+INDB.US,D,20210616,000000,77.0053,78.8827,76.0903,78.4879,204749.77756885,0
+INDB.US,D,20210617,000000,78.7673,78.941,75.4161,75.6955,274738.83465969,0
+INDB.US,D,20210618,000000,74.1655,75.5128,72.6227,72.6621,735692.0225771,0
+INDB.US,D,20210621,000000,73.5861,75.7043,73.5673,74.7715,273034.82374521,0
+INDB.US,D,20210622,000000,74.6363,75.2819,73.3748,74.9058,208651.1723558,0
+INDB.US,D,20210623,000000,75.2147,75.4931,74.6363,75.0213,385750.78946753,0
+INDB.US,D,20210624,000000,75.2523,75.8978,74.8574,75.8395,238011.42224434,0
+INDB.US,D,20210625,000000,75.8011,76.8523,75.6362,76.0241,649526.00574642,0
+INDB.US,D,20210628,000000,75.6362,76.3143,72.9188,73.1073,169739.54618801,0
+INDB.US,D,20210629,000000,73.8151,74.1151,72.7105,72.9523,128875.7029975,0
+INDB.US,D,20210630,000000,72.517,73.5722,72.5071,73.1458,127950.75533703,0
+INDB.US,D,20210701,000000,73.7469,73.9207,72.9908,73.515,129061.09776407,0
+INDB.US,D,20210702,000000,73.3985,73.7805,72.2268,72.3719,135643.11851993,0
+INDB.US,D,20210706,000000,72.1192,72.1192,69.4452,69.8341,143723.4937006,0
+INDB.US,D,20210707,000000,69.387,70.4827,68.9704,69.6397,228761.94563959,0
+INDB.US,D,20210708,000000,68.2528,68.8826,67.3526,67.9143,180203.71309387,0
+INDB.US,D,20210709,000000,69.3673,70.0256,68.7099,70.0158,264227.0527045,0
+INDB.US,D,20210712,000000,69.31,70.453,68.7671,70.1441,189270.83419053,0
+INDB.US,D,20210713,000000,69.8904,69.8904,68.2242,68.8352,158896.48505979,0
+INDB.US,D,20210714,000000,68.9023,69.5518,68.4966,69.1254,164967.91039301,0
+INDB.US,D,20210715,000000,68.777,70.2695,68.4325,70.2596,122849.86654131,0
+INDB.US,D,20210716,000000,70.7442,70.7442,68.8451,68.9704,164913.20374058,0
+INDB.US,D,20210719,000000,67.4395,68.3515,66.4711,67.1295,245368.45390959,0
+INDB.US,D,20210720,000000,67.0328,70.1441,66.7712,67.9231,252411.42886646,0
+INDB.US,D,20210721,000000,68.5253,69.6792,68.1867,68.2825,117803.68439802,0
+INDB.US,D,20210722,000000,68.1472,68.5253,66.0151,66.559,172663.31283438,0
+INDB.US,D,20210723,000000,67.5569,68.8451,66.3251,67.014,120502.54591774,0
+INDB.US,D,20210726,000000,67.0723,68.3881,67.0723,67.7405,122093.09118274,0
+INDB.US,D,20210727,000000,67.3822,67.5569,66.3448,66.7999,108622.08456571,0
+INDB.US,D,20210728,000000,67.323,68.4966,66.6064,68.4374,167074.11651144,0
+INDB.US,D,20210729,000000,68.9023,69.387,67.9379,68.4078,153902.98339661,0
+INDB.US,D,20210730,000000,68.1571,69.3969,68.1571,68.4769,195844.75025715,0
+INDB.US,D,20210802,000000,68.6023,69.9299,68.1354,68.7572,195177.12648031,0
+INDB.US,D,20210803,000000,69.232,69.9003,68.0337,69.7354,151730.92667803,0
+INDB.US,D,20210804,000000,68.9221,69.1353,68.1966,68.6417,134303.81862163,0
+INDB.US,D,20210805,000000,68.9517,69.5469,68.8155,69.3297,104884.80973605,0
+INDB.US,D,20210806,000000,70.4244,71.6533,69.9397,71.4026,204334.41224486,0
+INDB.US,D,20210809,000000,71.0147,71.7422,70.2991,70.6653,152794.66714189,0
+INDB.US,D,20210810,000000,71.1124,73.591,70.7245,73.3886,300008.24265009,0
+INDB.US,D,20210811,000000,73.5633,74.4349,72.7391,73.7953,220180.09281167,0
+INDB.US,D,20210812,000000,73.7558,74.2701,73.1271,73.8249,190607.09483037,0
+INDB.US,D,20210813,000000,73.6009,74.7646,73.4557,73.7558,249506.91085706,0
+INDB.US,D,20210816,000000,73.2238,74.3195,72.3226,74.2701,293551.84457757,0
+INDB.US,D,20210817,000000,73.6305,74.2701,72.6424,73.4755,198867.79934681,0
+INDB.US,D,20210818,000000,73.4271,74.0184,72.6819,72.8852,150973.1382333,0
+INDB.US,D,20210819,000000,72.1577,73.3501,72.0423,73.3107,261540.34821865,0
+INDB.US,D,20210820,000000,73.2633,75.1911,73.1754,75.1614,148509.31270179,0
+INDB.US,D,20210823,000000,75.5681,76.3439,75.1713,75.956,225945.56612576,0
+INDB.US,D,20210824,000000,76.1495,76.4891,74.9769,75.268,154921.13498344,0
+INDB.US,D,20210825,000000,75.1812,76.0527,74.9769,75.1229,135022.09670628,0
+INDB.US,D,20210826,000000,75.1812,75.9945,74.1823,74.202,161915.48180482,0
+INDB.US,D,20210827,000000,74.58,75.7813,74.58,75.7813,180089.23435823,0
+INDB.US,D,20210830,000000,75.7033,75.7033,73.4557,73.6502,135862.95821579,0
+INDB.US,D,20210831,000000,73.9897,74.7261,73.5732,74.3096,103962.90133404,0
+INDB.US,D,20210901,000000,75.4862,75.4862,73.2771,73.7085,132590.68993175,0
+INDB.US,D,20210902,000000,73.8634,74.2503,73.1655,73.2633,117608.1587699,0
+INDB.US,D,20210903,000000,73.5633,73.5959,72.4578,72.749,84422.495556108,0
+INDB.US,D,20210907,000000,72.749,73.4656,71.907,72.0225,104126.00820516,0
+INDB.US,D,20210908,000000,71.6533,72.293,71.0631,71.4707,112023.01479158,0
+INDB.US,D,20210909,000000,71.3246,72.0324,70.4728,70.7047,111076.79232184,0
+INDB.US,D,20210910,000000,70.8113,71.3345,68.5924,68.6901,113480.84577014,0
+INDB.US,D,20210913,000000,69.2024,69.7058,68.2203,69.2024,130358.86112996,0
+INDB.US,D,20210914,000000,69.2419,69.2419,66.9459,67.2657,101520.3506118,0
+INDB.US,D,20210915,000000,67.2756,68.3121,66.7811,68.0692,154177.5297449,0
+INDB.US,D,20210916,000000,68.2341,68.5539,67.3043,68.1373,119171.35070868,0
+INDB.US,D,20210917,000000,69.0474,69.4057,67.7978,69.3001,508410.1958115,0
+INDB.US,D,20210920,000000,67.5954,68.2726,66.8926,68.0416,205532.89316748,0
+INDB.US,D,20210921,000000,68.2341,68.6704,67.5175,67.9429,164824.05215884,0
+INDB.US,D,20210922,000000,69.4304,69.7651,68.467,69.0385,103316.55236648,0
+INDB.US,D,20210923,000000,69.5143,72.1281,69.5143,71.5675,193261.38055922,0
+INDB.US,D,20210924,000000,71.1667,73.1863,71.1667,72.0847,184931.78618416,0
+INDB.US,D,20210927,000000,72.2693,75.6629,72.2693,74.6195,201893.88769494,0
+INDB.US,D,20210928,000000,75.0489,76.1702,73.1567,73.4686,124710.90580998,0
+INDB.US,D,20210929,000000,73.6147,75.653,73.3225,75.3895,149853.67803087,0
+INDB.US,D,20210930,000000,75.6629,76.2186,74.1023,74.2583,147057.56024017,0
+INDB.US,D,20211001,000000,74.8051,77.9746,74.2583,77.2718,274086.40717519,0
+INDB.US,D,20211004,000000,77.3014,78.4277,76.2867,77.3211,137975.24285116,0
+INDB.US,D,20211005,000000,77.7693,77.7693,75.575,75.6333,191821.78513147,0
+INDB.US,D,20211006,000000,75.3944,76.2768,74.1418,76.1989,129956.66592602,0
+INDB.US,D,20211007,000000,76.9303,78.5195,76.3745,78.4326,213006.42974067,0
+INDB.US,D,20211008,000000,78.4622,79.5638,77.9154,79.2717,122188.32128141,0
+INDB.US,D,20211011,000000,79.7869,80.2567,78.9499,79.6803,137561.9036995,0
+INDB.US,D,20211012,000000,79.4375,80.0613,78.9005,79.0663,151437.13169278,0
+INDB.US,D,20211013,000000,78.9499,79.1532,76.648,77.7298,104215.15978689,0
+INDB.US,D,20211014,000000,78.0131,78.3635,77.3597,78.2075,152022.69549097,0
+INDB.US,D,20211015,000000,79.9251,79.9251,78.2865,78.4227,180114.56151214,0
+INDB.US,D,20211018,000000,78.1789,79.2519,78.1789,78.9972,137870.89497709,0
+INDB.US,D,20211019,000000,79.319,80.0613,77.9647,80.0119,242798.25433169,0
+INDB.US,D,20211020,000000,79.7869,82.3908,79.4997,82.1776,296811.95582775,0
+INDB.US,D,20211021,000000,82.0217,82.7422,80.9694,81.3386,255218.69060489,0
+INDB.US,D,20211022,000000,81.4156,82.8785,80.4029,82.7225,308671.14237049,0
+INDB.US,D,20211025,000000,79.8856,82.3138,78.8511,81.5913,298587.8958593,0
+INDB.US,D,20211026,000000,81.6011,81.6011,80.3041,80.5193,214151.21709701,0
+INDB.US,D,20211027,000000,79.9152,80.2943,78.7741,79.1729,210236.65219003,0
+INDB.US,D,20211028,000000,79.3289,82.3523,79.3289,82.1184,225608.20843579,0
+INDB.US,D,20211029,000000,82.2063,82.9377,81.3485,82.4007,137863.80337399,0
+INDB.US,D,20211101,000000,83.6928,85.5219,82.7126,85.2978,210673.29232328,0
+INDB.US,D,20211102,000000,85.8535,86.1901,84.6443,85.4439,200236.47874364,0
+INDB.US,D,20211103,000000,84.4439,89.0418,84.4439,88.6124,260095.68736011,0
+INDB.US,D,20211104,000000,88.4861,88.4861,85.9413,87.2087,210676.33158175,0
+INDB.US,D,20211105,000000,88.0478,89.3349,85.8239,88.3203,199762.35442261,0
+INDB.US,D,20211108,000000,88.6519,91.1966,88.4762,89.4031,371410.55492862,0
+INDB.US,D,20211109,000000,88.7496,89.9687,87.7645,89.4415,392642.81458715,0
+INDB.US,D,20211110,000000,89.4811,90.1641,86.2039,86.3313,490773.3789208,0
+INDB.US,D,20211111,000000,86.3895,88.6035,85.892,87.6471,637825.87373018,0
+INDB.US,D,20211112,000000,87.5888,88.5541,84.6532,85.6097,4370270.3086132,0
+INDB.US,D,20211115,000000,86.0193,87.2769,84.7125,85.356,372264.58655817,0
+INDB.US,D,20211116,000000,85.2297,86.2237,83.4647,85.5021,363954.24082008,0
+INDB.US,D,20211117,000000,84.9079,84.9079,83.601,84.2643,286024.6144381,0
+INDB.US,D,20211118,000000,84.1853,84.5959,82.9771,83.5911,322403.52521576,0
+INDB.US,D,20211119,000000,82.6939,83.0295,81.3583,82.6257,178669.90065361,0
+INDB.US,D,20211122,000000,84.6394,86.1753,83.1035,83.9031,304309.80646868,0
+INDB.US,D,20211123,000000,83.4549,85.1705,83.4549,84.2445,253958.41142676,0
+INDB.US,D,20211124,000000,83.8931,84.6927,83.064,83.7273,129377.18064476,0
+INDB.US,D,20211126,000000,80.8312,82.4698,78.2471,79.6605,186323.76656258,0
+INDB.US,D,20211129,000000,80.8609,81.0938,78.1108,78.2767,281325.92084634,0
+INDB.US,D,20211130,000000,77.1839,78.1789,76.3745,77.0961,294091.81949875,0
+INDB.US,D,20211201,000000,78.8906,79.9142,76.7941,76.95,254916.79093038,0
+INDB.US,D,20211202,000000,77.5837,80.0317,77.5057,79.5737,235528.34807586,0
+INDB.US,D,20211203,000000,79.8757,79.8757,77.2185,77.8858,170428.44477412,0
+INDB.US,D,20211206,000000,79.017,81.5143,78.2174,80.6654,240345.57274789,0
+INDB.US,D,20211207,000000,80.9576,82.1381,79.934,80.4127,183407.0915193,0
+INDB.US,D,20211208,000000,80.3929,81.2123,79.7869,80.7345,1431615.3480984,0
+INDB.US,D,20211209,000000,79.9152,80.2893,79.1058,79.1245,190530.10028251,0
+INDB.US,D,20211210,000000,79.5342,80.3732,78.4129,79.7869,127127.11629216,0
+INDB.US,D,20211213,000000,79.2223,79.8165,77.8177,78.9587,209345.1363727,0
+INDB.US,D,20211214,000000,79.0762,80.8707,79.0565,79.9439,179746.81123749,0
+INDB.US,D,20211215,000000,80.2943,80.8707,78.3063,78.7248,624389.31204247,0
+INDB.US,D,20211216,000000,79.7,80.4601,77.8957,78.1306,277622.07785981,0
+INDB.US,D,20211217,000000,77.5156,78.1977,75.3559,76.7546,889201.92854516,0
+INDB.US,D,20211220,000000,75.5947,75.9452,74.5613,75.3707,353654.1938715,0
+INDB.US,D,20211221,000000,76.3548,77.9746,76.3459,77.5837,334375.16432183,0
+INDB.US,D,20211222,000000,77.3014,78.1789,76.9204,78.0615,166707.37932295,0
+INDB.US,D,20211223,000000,78.5225,79.6803,78.0417,78.3171,160118.26696399,0
+INDB.US,D,20211227,000000,78.4839,81.3968,77.7279,79.7593,138457.47186145,0
+INDB.US,D,20211228,000000,79.3664,80.7691,79.092,79.7,113615.5862289,0
+INDB.US,D,20211229,000000,79.7,80.6713,78.9351,80.4167,138951.8579056,0
+INDB.US,D,20211230,000000,80.8085,81.2991,78.6893,80.2499,174921.48187622,0
+INDB.US,D,20211231,000000,80.0731,80.6565,79.5381,79.9843,128784.52524346,0
+INDB.US,D,20220103,000000,80.4947,82.2112,80.4947,81.7403,215260.54643789,0
+INDB.US,D,20220104,000000,82.7758,84.2959,81.7897,82.9771,389253.028309,0
+INDB.US,D,20220105,000000,83.065,83.7816,81.5202,81.8193,156262.46105405,0
+INDB.US,D,20220106,000000,82.6238,84.9779,81.5153,84.6739,155565.45777869,0
+INDB.US,D,20220107,000000,85.0076,85.4685,84.2525,84.9977,130727.62449077,0
+INDB.US,D,20220110,000000,85.3708,86.7143,84.7283,86.5968,226152.2357016,0
+INDB.US,D,20220111,000000,86.5869,86.5869,84.3897,84.8704,125532.51868253,0
+INDB.US,D,20220112,000000,84.8704,85.3225,83.7717,84.1439,203424.66087673,0
+INDB.US,D,20220113,000000,84.4874,85.8901,83.6434,84.6542,136146.62233949,0
+INDB.US,D,20220114,000000,83.8399,85.4192,83.1874,85.3412,123275.36272685,0
+INDB.US,D,20220118,000000,85.9049,85.9986,83.1923,83.3493,172351.28229831,0
+INDB.US,D,20220119,000000,83.7816,84.2722,81.3633,81.535,150133.28980994,0
+INDB.US,D,20220120,000000,81.9565,82.7017,77.9341,78.3457,160335.06740138,0
+INDB.US,D,20220121,000000,73.6473,83.0157,73.6473,81.8973,348041.69656698,0
+INDB.US,D,20220124,000000,81.309,82.4569,80.0929,81.9269,267777.91968145,0
+INDB.US,D,20220125,000000,81.3781,83.752,80.2005,82.6919,163502.98781135,0
+INDB.US,D,20220126,000000,82.6919,84.5663,80.8579,82.4471,190093.46014924,0
+INDB.US,D,20220127,000000,82.7709,84.1597,80.4847,81.1619,187794.76766117,0
+INDB.US,D,20220128,000000,81.0543,83.296,79.1601,81.2991,154965.71077431,0
+INDB.US,D,20220131,000000,80.2597,83.2219,79.0031,82.7511,317174.98756439,0
+INDB.US,D,20220201,000000,82.1914,83.0502,80.9161,82.5645,177084.42081939,0
+INDB.US,D,20220202,000000,82.3977,82.5448,80.7404,81.6919,181942.16893765,0
+INDB.US,D,20220203,000000,81.5538,82.7313,80.7207,81.1323,105315.37135236,0
+INDB.US,D,20220204,000000,81.5538,83.6148,81.1915,83.1726,131999.04761662,0
+INDB.US,D,20220207,000000,83.1529,83.8201,82.3977,83.3394,120055.77492292,0
+INDB.US,D,20220208,000000,83.8596,85.8417,83.8004,85.8022,196621.78733885,0
+INDB.US,D,20220209,000000,85.6255,86.3125,83.5161,84.0758,144710.2396166,0
+INDB.US,D,20220210,000000,83.8793,85.13,83.2022,83.8596,216744.7176565,0
+INDB.US,D,20220211,000000,83.6632,85.4379,82.4965,83.5359,215577.64240473,0
+INDB.US,D,20220214,000000,84.2623,85.1547,82.8785,83.2515,193905.70335447,0
+INDB.US,D,20220215,000000,84.3699,85.7331,84.1833,85.6156,191144.03049307,0
+INDB.US,D,20220216,000000,84.8803,85.6453,84.1933,84.3205,159655.28659067,0
+INDB.US,D,20220217,000000,83.6533,83.9089,82.2704,83.1726,180206.75235233,0
+INDB.US,D,20220218,000000,82.5645,84.3008,81.9861,83.6148,132713.27335663,0
+INDB.US,D,20220222,000000,83.0157,83.7027,82.3395,82.8301,163591.12630694,0
+INDB.US,D,20220223,000000,82.6534,83.4865,81.8193,82.1135,186250.82435934,0
+INDB.US,D,20220224,000000,79.6704,81.0642,78.0565,80.848,223761.35237331,0
+INDB.US,D,20220225,000000,81.3583,84.9,79.8767,84.3008,183270.32488824,0
+INDB.US,D,20220228,000000,82.8301,84.9681,82.8301,84.3798,208652.18544196,0
+INDB.US,D,20220301,000000,83.7619,84.134,79.4789,80.2301,253762.88579864,0
+INDB.US,D,20220302,000000,80.9951,84.1054,80.9556,83.5753,154481.45559172,0
+INDB.US,D,20220303,000000,83.8201,83.8201,82.6139,83.6335,153327.55045997,0
+INDB.US,D,20220304,000000,82.2211,83.2614,80.7207,81.7206,145619.99098473,0
+INDB.US,D,20220307,000000,81.3682,81.8193,79.7593,80.1413,205909.76121753,0
+INDB.US,D,20220308,000000,80.6417,82.2803,79.1897,79.7198,244221.64038094,0
+INDB.US,D,20220309,000000,80.4453,82.3,80.4453,81.5251,180542.08387,0
+INDB.US,D,20220310,000000,80.3772,82.3583,80.0139,82.2507,112992.53824293,0
+INDB.US,D,20220311,000000,82.4076,83.7421,81.8045,82.9081,152645.74347695,0
+INDB.US,D,20220314,000000,83.8695,84.5565,82.1332,82.6633,186313.63570102,0
+INDB.US,D,20220315,000000,83.2911,83.5852,81.0445,82.2309,172990.53966278,0
+INDB.US,D,20220316,000000,83.065,84.4874,82.0739,84.0758,211937.62384604,0
+INDB.US,D,20220317,000000,83.2911,83.2911,81.7107,82.7709,126699.5939343,0
+INDB.US,D,20220318,000000,82.6435,85.0767,80.3871,84.8803,681406.81399122,0
+INDB.US,D,20220321,000000,84.7717,85.5277,81.9763,82.8005,244520.50079698,0
+INDB.US,D,20220322,000000,83.6247,85.2425,82.3296,83.7224,156480.2745776,0
+INDB.US,D,20220323,000000,83.2318,83.2318,80.6022,80.7108,109728.37464812,0
+INDB.US,D,20220324,000000,81.0731,81.8973,80.0633,81.7897,106882.61563578,0
+INDB.US,D,20220325,000000,82.2437,84.1587,81.6169,84.1291,114405.79343062,0
+INDB.US,D,20220328,000000,83.4973,83.5072,82.1747,83.4579,138274.1032672,0
+INDB.US,D,20220329,000000,84.4153,85.205,82.9249,83.7639,231026.19319837,0
+INDB.US,D,20220330,000000,83.9415,84.2278,81.2271,82.1648,252754.86507337,0
+INDB.US,D,20220331,000000,81.8785,82.6978,80.4374,80.6348,228204.74825376,0
+INDB.US,D,20220401,000000,81.2567,81.9797,79.6823,80.4078,244193.27396857,0
+INDB.US,D,20220404,000000,80.6644,80.6644,78.8285,79.5293,208165.90408706,0
+INDB.US,D,20220405,000000,79.5095,79.7464,78.4829,78.631,206957.29230289,0
+INDB.US,D,20220406,000000,78.8877,79.3417,77.2392,77.3577,256624.85418949,0
+INDB.US,D,20220407,000000,77.713,78.1079,76.6273,77.3478,287778.26657423,0
+INDB.US,D,20220408,000000,78.0783,78.1079,75.7685,76.1633,328120.37039437,0
+INDB.US,D,20220411,000000,75.9165,77.6933,75.9165,76.7556,212127.07095721,0
+INDB.US,D,20220412,000000,76.9333,77.6242,76.035,76.9135,222627.70896469,0
+INDB.US,D,20220413,000000,76.7654,78.3349,76.3903,78.0487,190577.71533184,0
+INDB.US,D,20220414,000000,78.5817,78.7396,77.0023,77.4268,149443.37813767,0
+INDB.US,D,20220418,000000,77.0122,78.4533,76.9925,77.4663,210180.93245145,0
+INDB.US,D,20220419,000000,77.8315,79.1641,77.5057,78.8482,204607.945507,0
+INDB.US,D,20220420,000000,79.7365,80.5657,78.4237,79.6576,122979.54156928,0
+INDB.US,D,20220421,000000,80.3189,80.3979,78.8087,79.1937,261809.82913615,0
+INDB.US,D,20220422,000000,78.4731,78.4731,77.1899,77.5255,194620.94218064,0
+INDB.US,D,20220425,000000,77.4959,78.3151,76.0449,77.9105,244553.93264012,0
+INDB.US,D,20220426,000000,76.9925,77.4416,75.6007,75.6797,229291.78969921,0
+INDB.US,D,20220427,000000,75.8277,76.9431,75.1071,76.2028,240014.29357486,0
+INDB.US,D,20220428,000000,76.8641,77.6242,76.1535,77.6242,140333.70742245,0
+INDB.US,D,20220429,000000,77.4367,77.7476,75.8277,76.1633,227551.30768311,0
+INDB.US,D,20220502,000000,76.3509,76.9333,75.1861,76.4199,209414.02623131,0
+INDB.US,D,20220503,000000,76.4397,77.5847,76.0251,76.874,171009.9562277,0
+INDB.US,D,20220504,000000,77.1307,79.0456,76.7457,78.7593,149882.04444323,0
+INDB.US,D,20220505,000000,77.8907,77.9598,76.0251,76.7259,173307.63562963,0
+INDB.US,D,20220506,000000,76.7062,76.8247,75.4773,76.568,198281.22246246,0
+INDB.US,D,20220509,000000,75.9264,77.1504,75.5711,76.2818,196574.17228951,0
+INDB.US,D,20220510,000000,76.6569,77.5452,74.7814,75.65,254964.40597971,0
+INDB.US,D,20220511,000000,75.9264,77.3379,75.1466,75.2355,188000.42415084,0
+INDB.US,D,20220512,000000,75.0578,76.262,74.3866,76.1535,210477.76669516,0
+INDB.US,D,20220513,000000,76.6273,77.4268,75.3687,75.8178,166432.83297465,0
+INDB.US,D,20220516,000000,76.4298,76.4298,74.8011,75.3539,156364.78275582,0
+INDB.US,D,20220517,000000,76.6273,78.5126,76.3361,78.2066,152360.05318094,0
+INDB.US,D,20220518,000000,77.1405,78.5619,77.1405,78.0684,317145.60806586,0
+INDB.US,D,20220519,000000,77.3873,78.9666,77.3083,77.565,292084.89582361,0
+INDB.US,D,20220520,000000,77.7525,78.7297,76.6865,78.7297,249592.01009417,0
+INDB.US,D,20220523,000000,79.6872,80.8816,79.0752,80.2499,184257.07080423,0
+INDB.US,D,20220524,000000,80.2499,80.4275,78.2658,79.2627,179328.40665504,0
+INDB.US,D,20220525,000000,79.243,80.8125,78.7889,79.8846,159386.81875932,0
+INDB.US,D,20220526,000000,80.4571,81.7009,80.4571,81.4541,146421.34213417,0
+INDB.US,D,20220527,000000,81.7009,82.5399,81.5232,82.4708,98281.514170897,0
+INDB.US,D,20220531,000000,81.7403,82.9051,81.1875,82.224,182242.04243985,0
+INDB.US,D,20220601,000000,82.2141,82.2141,80.7335,81.385,119153.11515788,0
+INDB.US,D,20220602,000000,81.6416,82.7077,81.0297,82.7077,99315.875136226,0
+INDB.US,D,20220603,000000,82.303,82.6879,81.9575,82.5793,121407.23185509,0
+INDB.US,D,20220606,000000,82.8163,83.5862,82.2388,82.6089,116500.85560133,0
+INDB.US,D,20220607,000000,82.0167,83.0581,81.7206,82.9446,92722.710432641,0
+INDB.US,D,20220608,000000,82.4708,82.4708,80.8767,81.385,141268.78594449,0
+INDB.US,D,20220609,000000,81.1678,81.2764,78.9173,79.1542,129986.04542454,0
+INDB.US,D,20220610,000000,77.9105,79.4404,77.9105,79.1838,233467.73083445,0
+INDB.US,D,20220613,000000,77.5847,78.4829,77.0714,77.2689,252744.7342118,0
+INDB.US,D,20220614,000000,76.9925,78.7495,76.7951,78.1671,212389.46027164,0
+INDB.US,D,20220615,000000,78.7593,79.9142,76.2028,78.6804,179235.20272868,0
+INDB.US,D,20220616,000000,77.6735,78.1473,76.2818,76.6174,270694.59472473,0
+INDB.US,D,20220617,000000,77.8413,78.8679,77.0517,77.7723,567095.23757312,0
+INDB.US,D,20220621,000000,79.0456,79.8155,78.4533,79.4305,191625.2464172,0
+INDB.US,D,20220622,000000,78.631,79.4898,77.8611,79.1739,196345.21481824,0
+INDB.US,D,20220623,000000,78.8975,79.4602,76.8839,77.9499,181355.5920533,0
+INDB.US,D,20220624,000000,78.1586,79.3458,78.1586,78.5659,513938.08891652,0
+INDB.US,D,20220627,000000,79.2017,79.9369,78.705,79.5693,180371.58776051,0
+INDB.US,D,20220628,000000,79.9767,80.7516,79.4302,79.5594,174173.2929183,0
+INDB.US,D,20220629,000000,79.7581,79.7581,78.5162,78.9931,178145.11354957,0
+INDB.US,D,20220630,000000,77.7413,79.5197,77.627,78.9136,254285.09622884,0
+INDB.US,D,20220701,000000,78.4268,81.1738,78.4268,80.99,202854.74980832,0
+INDB.US,D,20220705,000000,79.7978,81.1391,79.0328,80.9404,291635.9122413,0
+INDB.US,D,20220706,000000,80.3542,81.2285,79.4104,80.0959,217191.9553511,0
+INDB.US,D,20220707,000000,80.6423,81.0099,79.5991,79.6588,128444.00885346,0
+INDB.US,D,20220708,000000,80.0562,80.1853,79.1918,79.8376,132581.9091614,0
+INDB.US,D,20220711,000000,79.2117,79.9254,79.0726,79.4203,140262.84257175,0
+INDB.US,D,20220712,000000,79.1322,80.0959,79.1123,79.4302,170623.21401143,0
+INDB.US,D,20220713,000000,79.1123,79.2315,78.0046,78.1586,127548.18514291,0
+INDB.US,D,20220714,000000,77.0459,77.1353,75.7046,76.8273,120454.06659015,0
+INDB.US,D,20220715,000000,78.1288,79.4998,77.8108,78.7249,191818.00038565,0
+INDB.US,D,20220718,000000,79.2912,79.9568,78.6056,78.9534,228834.64395777,0
+INDB.US,D,20220719,000000,79.8376,80.8013,79.2614,80.5032,259190.98922347,0
+INDB.US,D,20220720,000000,80.0462,82.1624,79.5097,81.8544,209900.55427332,0
+INDB.US,D,20220721,000000,81.2384,81.7153,80.7218,81.0993,164861.75904605,0
+INDB.US,D,20220722,000000,80.841,81.7252,79.8276,81.4272,218945.35411939,0
+INDB.US,D,20220725,000000,82.0829,83.4937,82.0133,83.1062,277825.12894641,0
+INDB.US,D,20220726,000000,82.7684,84.2288,82.679,83.0466,174828.55273354,0
+INDB.US,D,20220727,000000,82.5598,83.5483,82.4654,82.9671,313572.52117133,0
+INDB.US,D,20220728,000000,83.0963,83.8016,82.53,83.593,159476.7513478,0
+INDB.US,D,20220729,000000,83.434,84.3481,83.0863,83.2552,241302.69823033,0
+INDB.US,D,20220801,000000,82.6293,84.7852,82.3313,83.8314,176681.59930784,0
+INDB.US,D,20220802,000000,83.7718,84.4275,82.4704,82.4803,111918.57775255,0
+INDB.US,D,20220803,000000,82.6393,83.7222,82.0829,83.285,138341.35103979,0
+INDB.US,D,20220804,000000,83.2055,83.295,82.5995,82.9969,153108.35065493,0
+INDB.US,D,20220805,000000,82.9969,83.9109,82.7585,83.7917,161416.36066267,0
+INDB.US,D,20220808,000000,84.2984,84.4673,83.3943,83.7222,96672.46343378,0
+INDB.US,D,20220809,000000,83.9308,84.4474,83.5731,84.2189,211819.02617479,0
+INDB.US,D,20220810,000000,84.9839,85.6992,84.9839,85.2323,144401.74942319,0
+INDB.US,D,20220811,000000,85.9377,86.2705,85.6402,85.9277,151810.91608988,0
+INDB.US,D,20220812,000000,86.3847,86.6629,85.4608,86.1761,369286.71670657,0
+INDB.US,D,20220815,000000,85.58,87.1994,85.58,86.9312,179128.50654418,0
+INDB.US,D,20220816,000000,86.961,87.9147,86.961,87.5074,141155.64665181,0
+INDB.US,D,20220817,000000,86.7225,86.8815,85.5105,85.9476,141232.14395743,0
+INDB.US,D,20220818,000000,85.9079,86.494,85.0833,85.9377,125434.44380341,0
+INDB.US,D,20220819,000000,85.6992,85.729,84.5865,85.1031,273858.34103261,0
+INDB.US,D,20220822,000000,84.4375,84.4375,82.5796,82.8678,163495.87952334,0
+INDB.US,D,20220823,000000,82.9671,83.2652,81.0745,81.1192,191001.6936112,0
+INDB.US,D,20220824,000000,81.0198,81.0198,79.8078,80.533,178973.49884595,0
+INDB.US,D,20220825,000000,80.6423,81.1192,79.6886,80.1754,267118.52579009,0
+INDB.US,D,20220826,000000,80.6721,80.8311,78.9534,79.3706,205692.19592073,0
+INDB.US,D,20220829,000000,78.9037,79.311,78.0294,78.089,145900.49268724,0
+INDB.US,D,20220830,000000,77.9797,78.6653,77.3141,78.4666,211878.412241,0
+INDB.US,D,20220831,000000,78.2977,78.3672,77.6022,77.7214,186984.57852266,0
+INDB.US,D,20220901,000000,77.6022,77.7115,76.6037,77.1253,242732.99653673,0
+INDB.US,D,20220902,000000,77.2843,78.6454,75.8338,76.3901,176957.39222547,0
+INDB.US,D,20220906,000000,76.3603,76.4398,74.6913,75.3569,238053.57582847,0
+INDB.US,D,20220907,000000,75.039,76.7726,74.6764,75.655,258924.2551973,0
+INDB.US,D,20220908,000000,75.0589,76.8372,74.7633,76.3305,223140.62740655,0
+INDB.US,D,20220909,000000,76.6485,78.0692,76.3405,77.94,169404.28983899,0
+INDB.US,D,20220912,000000,78.0791,78.8838,77.7264,78.4169,174367.55581283,0
+INDB.US,D,20220913,000000,77.2346,77.3936,75.6053,76.1517,163235.18475813,0
+INDB.US,D,20220914,000000,76.3007,76.6882,75.8636,76.3206,165175.80061649,0
+INDB.US,D,20220915,000000,76.2809,77.7115,76.1567,77.1651,154241.7186303,0
+INDB.US,D,20220916,000000,77.0359,78.9732,76.4498,78.3473,629070.5600486,0
+INDB.US,D,20220919,000000,77.9499,79.5793,77.5029,79.1521,203480.81986221,0
+INDB.US,D,20220920,000000,78.7249,79.5405,78.6354,79.3309,157559.28598983,0
+INDB.US,D,20220921,000000,79.5991,80.2648,78.6255,78.7646,164056.52425005,0
+INDB.US,D,20220922,000000,79.003,79.003,77.4134,77.94,135813.92032384,0
+INDB.US,D,20220923,000000,77.22,77.8,76.645,77.65,167616,0
+INDB.US,D,20220926,000000,77.11,78.175,76.9,77.39,167330,0
+INDB.US,D,20220927,000000,77.59,78.12,75.54,75.91,150119,0
+INDB.US,D,20220928,000000,76.07,77.18,75.52,76.43,191607,0
+INDB.US,D,20220929,000000,75.79,76.11,75.03,75.8,159865,0
+INDB.US,D,20220930,000000,75.89,76.72,74.419,74.53,189801,0
+INDB.US,D,20221003,000000,75.36,76.06,74.28,75.65,158835,0
+INDB.US,D,20221004,000000,76.5,78.74,75.83,78.68,177640,0
+INDB.US,D,20221005,000000,77.59,78.56,76.78,78.51,98959,0
+INDB.US,D,20221006,000000,78.22,78.755,77.78,78.61,103594,0
+INDB.US,D,20221007,000000,78.34,78.34,76.82,76.95,139554,0
+INDB.US,D,20221010,000000,77.3,78.195,77.15,77.51,130521,0
+INDB.US,D,20221011,000000,77.03,78.77,77,77.92,199711,0
+INDB.US,D,20221012,000000,77.92,78.8,77.24,78,107724,0
+INDB.US,D,20221013,000000,77.24,81.365,77.24,80.62,219586,0
+INDB.US,D,20221014,000000,81.33,82.43,80.45,80.81,170052,0
+INDB.US,D,20221017,000000,81.81,82.56,80.44,81.67,200104,0
+INDB.US,D,20221018,000000,82.25,82.97,81.335,82.26,188456,0
+INDB.US,D,20221019,000000,81.83,82.75,81.225,82.42,185252,0
+INDB.US,D,20221020,000000,82.29,82.45,79.42,80.3,257530,0
+INDB.US,D,20221021,000000,82.43,84.74,81.99,83.43,322759,0
+INDB.US,D,20221024,000000,83.85,84.71,83.59,84.68,203140,0
+INDB.US,D,20221025,000000,84.78,86.375,84.72,85.81,211405,0
+INDB.US,D,20221026,000000,86.18,86.99,84.6,85.8,148686,0
+INDB.US,D,20221027,000000,85.95,87.34,85.67,85.78,156806,0
+INDB.US,D,20221028,000000,86.8,87.2,85.78,86.85,221770,0
+INDB.US,D,20221031,000000,86.64,87.35,86.1,87.01,242829,0
+INDB.US,D,20221101,000000,87.31,87.71,86.73,86.97,198147,0
+INDB.US,D,20221102,000000,86.68,87.29,85.12,85.39,193161,0
+INDB.US,D,20221103,000000,85.06,85.46,83.79,84.91,90517,0
+INDB.US,D,20221104,000000,85.58,86.88,85.38,86.63,111737,0
+INDB.US,D,20221107,000000,86.73,87.55,86.47,87.19,150526,0
+INDB.US,D,20221108,000000,87.57,88.48,86.45,86.82,159855,0
+INDB.US,D,20221109,000000,86.56,87.19,85.71,86.23,126090,0
+INDB.US,D,20221110,000000,87.7,89.42,87.7,88.57,212882,0
+INDB.US,D,20221111,000000,88.53,89.46,86.47,86.61,108172,0
+INDB.US,D,20221114,000000,86.74,88.02,85.865,85.91,202948,0
+INDB.US,D,20221115,000000,86.84,87.02,85.08,86,181517,0
+INDB.US,D,20221116,000000,85.95,86.45,85.29,85.62,141931,0
+INDB.US,D,20221117,000000,85.16,85.38,84.6,85.24,126701,0
+INDB.US,D,20221118,000000,86.42,86.67,85.595,86.38,153487,0
+INDB.US,D,20221121,000000,86.68,88.09,86.68,87.87,156439,0
+INDB.US,D,20221122,000000,88.45,88.88,87.82,88.39,152468,0
+INDB.US,D,20221123,000000,88.27,88.68,87.88,87.94,74537,0
+INDB.US,D,20221125,000000,88.37,89.1299,87.565,88.91,62751,0
+INDB.US,D,20221128,000000,88.46,88.81,87.55,88.16,184063,0
+INDB.US,D,20221129,000000,87.96,88.58,87.86,88.44,175846,0
+INDB.US,D,20221130,000000,88.49,90.86,87.145,90.52,258291,0
+INDB.US,D,20221201,000000,90.09,91.035,87.435,90.86,166110,0
+INDB.US,D,20221202,000000,90.11,91.65,90.11,91.51,147630,0
+INDB.US,D,20221205,000000,90.87,91.09,87.25,88.5,198336,0
+INDB.US,D,20221206,000000,88.32,89.2,87.42,87.95,232243,0
+INDB.US,D,20221207,000000,88.04,88.97,86.61,87.12,138523,0
+INDB.US,D,20221208,000000,87.22,87.79,86.53,87.56,142884,0
+INDB.US,D,20221209,000000,87.66,89.11,87.62,88.41,179113,0
+INDB.US,D,20221212,000000,87.97,89.5725,87.47,89.02,177355,0
+INDB.US,D,20221213,000000,88.35,90.31,84.71,84.94,284572,0
+INDB.US,D,20221214,000000,85.64,85.84,83.675,83.75,328980,0
+INDB.US,D,20221215,000000,82.91,83.38,81.33,82.1,230153,0
+INDB.US,D,20221216,000000,81.47,82.24,81.0381,82.06,628003,0
+INDB.US,D,20221219,000000,82.38,83.26,82.38,83.08,163633,0
+INDB.US,D,20221220,000000,83.31,84.16,83.18,83.59,217935,0
+INDB.US,D,20221221,000000,84.41,85.68,83.58,84.7,174175,0
+INDB.US,D,20221222,000000,84.21,84.425,83.01,84.41,124932,0
+INDB.US,D,20221223,000000,83.74,85.19,83.65,84.8,58612,0
+INDB.US,D,20221227,000000,85.01,85.98,84.33,85.26,122765,0
+INDB.US,D,20221228,000000,85.41,85.89,84.5,84.5,91713,0
+INDB.US,D,20221229,000000,84.67,85.67,84.48,85.18,85763,0
+INDB.US,D,20221230,000000,84.87,85.32,83.82,84.43,202705,0
+INDB.US,D,20230103,000000,85.05,85.12,81.925,82.51,258966,0
+INDB.US,D,20230104,000000,82.64,83.5,80.11,80.62,269215,0
+INDB.US,D,20230105,000000,80.42,80.59,79.615,79.96,217668,0
+INDB.US,D,20230106,000000,80.73,82.07,80.73,81.57,138885,0
+INDB.US,D,20230109,000000,81.64,81.64,79.12,79.38,244032,0
+INDB.US,D,20230110,000000,79.64,80.4,79.05,80.31,267643,0
+INDB.US,D,20230111,000000,80.55,80.945,80.11,80.29,124818,0
+INDB.US,D,20230112,000000,80.81,82.05,80.47,81.8,171325,0
+INDB.US,D,20230113,000000,81.34,82.12,80.36,81.7,129480,0
+INDB.US,D,20230117,000000,81.87,82.23,80.17,81.26,109231,0
+INDB.US,D,20230118,000000,81.02,81.16,79.44,79.63,218551,0
+INDB.US,D,20230119,000000,79.03,80.545,78.7,79.24,265989,0
+INDB.US,D,20230120,000000,81.47,81.47,75.01,76.91,555807,0
+INDB.US,D,20230123,000000,76.67,78.27,76.02,76.73,312235,0
+INDB.US,D,20230124,000000,76.84,77.3,76.19,76.93,230297,0
+INDB.US,D,20230125,000000,76.88,78.12,76.31,76.45,225763,0
+INDB.US,D,20230126,000000,77.23,78.18,76.41,78.18,325878,0
+INDB.US,D,20230127,000000,78.23,78.96,77.41,77.56,210302,0
+INDB.US,D,20230130,000000,77.42,78.575,76.02,77.16,240909,0
+INDB.US,D,20230131,000000,77.37,79.915,76.95,79.69,335741,0
+INDB.US,D,20230201,000000,79.12,81.1,79,80.3,242495,0
+INDB.US,D,20230202,000000,80.33,81.74,79.23,81.74,194601,0
+INDB.US,D,20230203,000000,81.61,83.16,80.96,82.74,251440,0
+INDB.US,D,20230206,000000,82.61,83.08,81.355,81.6,160440,0
+INDB.US,D,20230207,000000,81.14,82.55,80.8,82.42,196270,0
+INDB.US,D,20230208,000000,81.9,82.66,80.42,81.03,183164,0
+INDB.US,D,20230209,000000,81.5,81.68,80.36,80.58,121650,0
+INDB.US,D,20230210,000000,80.5,81.42,80.14,80.89,83432,0
+INDB.US,D,20230213,000000,80.67,81.6,80.67,81.16,78067,0
+INDB.US,D,20230214,000000,81.21,81.29,80.02,80.26,103816,0
+INDB.US,D,20230215,000000,80,81.23,79.84,80.87,135260,0
+INDB.US,D,20230216,000000,80.23,81.27,80.02,80.88,189065,0
+INDB.US,D,20230217,000000,81.03,81.485,80.53,81.09,151887,0
+INDB.US,D,20230221,000000,80.47,80.62,79.96,80.38,171377,0
+INDB.US,D,20230222,000000,80.5,80.5,79.835,80.19,234586,0
+INDB.US,D,20230223,000000,80.19,80.81,79.84,80.46,144730,0
+INDB.US,D,20230224,000000,80.06,80.86,79.865,80.86,166191,0
+INDB.US,D,20230227,000000,81.2,81.83,79.99,80.28,122896,0
+INDB.US,D,20230228,000000,80.44,81.015,79.63,79.68,178419,0
+INDB.US,D,20230301,000000,79.25,79.44,78.53,78.63,300117,0
+INDB.US,D,20230302,000000,78.2,78.2,77.05,77.5,242820,0
+INDB.US,D,20230303,000000,77.6,78.5,77.11,78,320347,0
+INDB.US,D,20230306,000000,78.03,78.385,77.03,77.37,242628,0
+INDB.US,D,20230307,000000,77.22,77.22,75.12,75.68,230762,0
+INDB.US,D,20230308,000000,75.84,76.11,75.19,75.7,255212,0
+INDB.US,D,20230309,000000,75.37,75.94,71,71.25,427337,0
+INDB.US,D,20230310,000000,69.84,71.35,67.61,70.59,658815,0
+INDB.US,D,20230313,000000,68.38,69.68,65.03,65.94,888917,0
+INDB.US,D,20230314,000000,69.11,71.88,67.55,68.12,460353,0
+INDB.US,D,20230315,000000,65.02,68.26,64.56,67.4,432744,0
+INDB.US,D,20230316,000000,66.71,72.7,66.71,71.57,430871,0
+INDB.US,D,20230317,000000,70.06,70.38,67.641,68.32,1072649,0
+INDB.US,D,20230320,000000,69.68,70.97,67.74,67.84,460703,0
+INDB.US,D,20230321,000000,70.45,72.44,69.59,69.65,444314,0
+INDB.US,D,20230322,000000,69.35,69.675,66.64,66.77,327131,0
+INDB.US,D,20230323,000000,67.35,67.35,65.09,65.28,363231,0
+INDB.US,D,20230324,000000,64.02,68.31,63.72,67.9,439956,0
+INDB.US,D,20230327,000000,68.39,68.84,67.44,67.52,260584,0
+INDB.US,D,20230328,000000,67.6,68.14,66.585,67.38,191335,0
+INDB.US,D,20230329,000000,67.59,67.91,65.95,66.78,212867,0
+INDB.US,D,20230330,000000,66.79,67.48,64.74,65.33,182270,0
+INDB.US,D,20230331,000000,65.86,66.27,64.975,65.62,242110,0
+INDB.US,D,20230403,000000,65.84,66.07,64.32,64.47,186628,0
+INDB.US,D,20230404,000000,64.87,64.87,62.51,63.92,214670,0
+INDB.US,D,20230405,000000,63.22,64.02,63.22,63.68,199840,0
+INDB.US,D,20230406,000000,63.8,64.43,63.58,63.88,203169,0
+INDB.US,D,20230410,000000,63.63,64.86,63.18,63.43,283366,0
+INDB.US,D,20230411,000000,63.55,64.2,63.14,63.16,185225,0
+INDB.US,D,20230412,000000,63.46,63.74,61.82,62.18,136250,0
+INDB.US,D,20230413,000000,62.37,63.4,61.7,63.05,164272,0
+INDB.US,D,20230414,000000,63.9,64.48,61.247,61.74,167131,0
+INDB.US,D,20230417,000000,61.94,63.26,61.06,63.26,152427,0
+INDB.US,D,20230418,000000,63.1,63.1,60.295,60.76,200491,0
+INDB.US,D,20230419,000000,61.08,63.14,60.69,62.34,169042,0
+INDB.US,D,20230420,000000,61.54,61.82,60.75,61.69,193536,0
+INDB.US,D,20230421,000000,58.61,59.88,54.6715,59.58,440147,0
+INDB.US,D,20230424,000000,59.1,59.78,58.01,58.24,252032,0
+INDB.US,D,20230425,000000,57.74,58.12,55.64,56.07,226989,0
+INDB.US,D,20230426,000000,56.33,56.79,55.5,55.8,252850,0
+INDB.US,D,20230427,000000,56.01,56.09,54.9,55,272855,0
+INDB.US,D,20230428,000000,55.28,56.81,55.28,56,341004,0
+INDB.US,D,20230501,000000,56.05,56.195,53.66,53.85,279553,0
+INDB.US,D,20230502,000000,54.27,54.27,49.7708,50.05,349846,0
+INDB.US,D,20230503,000000,50.75,52.5,49.57,49.77,330762,0
+INDB.US,D,20230504,000000,48.04,49.37,46.1575,47.76,392302,0
+INDB.US,D,20230505,000000,50.08,50.7447,48.73,49.52,286944,0
+INDB.US,D,20230508,000000,50.22,51.558,47.61,47.94,188522,0
+INDB.US,D,20230509,000000,48.32,48.33,46.89,47.56,251690,0
+INDB.US,D,20230510,000000,48.5,48.6,45.8501,46.57,244168,0
+INDB.US,D,20230511,000000,45.73,46,44.88,45.33,211807,0
+INDB.US,D,20230512,000000,45.69,45.895,44.56,45.65,185116,0
+INDB.US,D,20230515,000000,45.93,47.01,45.4,46.38,250527,0
+INDB.US,D,20230516,000000,46.59,47.1499,45.28,45.4,203884,0
+INDB.US,D,20230517,000000,46.21,49.81,45.99,49.36,261931,0
+INDB.US,D,20230518,000000,49.4,49.6799,46.08,48.78,422546,0
+INDB.US,D,20230519,000000,49.24,49.99,46.15,47.14,242760,0
+INDB.US,D,20230522,000000,47.02,48.47,46.67,48.18,215413,0
+INDB.US,D,20230523,000000,48.36,49.305,47.4,48.12,223782,0
+INDB.US,D,20230524,000000,47.95,48.25,46.66,46.68,216928,0
+INDB.US,D,20230525,000000,46.24,46.845,44.595,44.9,228016,0
+INDB.US,D,20230526,000000,44.9,45.335,44.45,45.23,235661,0
+INDB.US,D,20230530,000000,45.41,46.03,44.14,45.42,211517,0
+INDB.US,D,20230531,000000,45.18,45.18,43.283,44.14,250187,0
+INDB.US,D,20230601,000000,44.43,46.16,44.05,45.49,251419,0
+INDB.US,D,20230602,000000,46.47,49.64,45.88,49.41,345516,0
+INDB.US,D,20230605,000000,49.14,49.14,46.91,47.49,258814,0
+INDB.US,D,20230606,000000,47.3,51.98,47.3,51.08,279471,0
+INDB.US,D,20230607,000000,51.67,53.945,51.46,53.36,309669,0
+INDB.US,D,20230608,000000,52.96,52.96,50.73,51.6,237323,0
+INDB.US,D,20230609,000000,51.82,53.46,50.76,51.43,172411,0
+INDB.US,D,20230612,000000,51.15,52.81,50.03,50.91,260074,0
+INDB.US,D,20230613,000000,51.28,52.54,50.605,51.44,224614,0
+INDB.US,D,20230614,000000,51.49,51.92,48.865,49.1,267646,0
+INDB.US,D,20230615,000000,48.72,50.05,48.72,49.63,267572,0
+INDB.US,D,20230616,000000,50.09,50.09,48.08,49.29,979440,0
+INDB.US,D,20230620,000000,49.17,49.33,47.99,48.63,220748,0
+INDB.US,D,20230621,000000,48.55,48.55,47.5,47.58,200458,0
+INDB.US,D,20230622,000000,47.31,47.55,45.558,45.96,215804,0
+INDB.US,D,20230623,000000,44.84,45.88,44.08,45.41,651865,0
+INDB.US,D,20230626,000000,46.43,46.57,45.325,45.79,282830,0
+INDB.US,D,20230627,000000,45.93,47.44,45.255,46.41,201052,0
+INDB.US,D,20230628,000000,46.33,46.33,44.91,44.99,217386,0
+INDB.US,D,20230629,000000,45.75,46.725,45.4,45.49,200583,0
+INDB.US,D,20230630,000000,45.95,45.95,44.49,44.51,188039,0
+INDB.US,D,20230703,000000,44.84,46.3,44.84,46.18,135424,0
+INDB.US,D,20230705,000000,45.68,46.3,44.85,45.5,227655,0
+INDB.US,D,20230706,000000,44.89,45.72,44.27,45.49,279234,0
+INDB.US,D,20230707,000000,45.41,46.92,45.41,46.14,205859,0
+INDB.US,D,20230710,000000,46.02,47.19,45.401,45.61,245112,0
+INDB.US,D,20230711,000000,45.8,46.57,45.2,46.45,212499,0
+INDB.US,D,20230712,000000,47.48,48.66,47.48,48.24,339794,0
+INDB.US,D,20230713,000000,48.68,50.39,48.3,49.84,362630,0
+INDB.US,D,20230714,000000,50,50.23,48.62,49.03,301517,0
+INDB.US,D,20230717,000000,48.92,50.01,48.92,49.56,161012,0
+INDB.US,D,20230718,000000,49.7,51.925,49.7,51.63,208380,0
+INDB.US,D,20230719,000000,51.97,53.65,51.69,53.46,221387,0
+INDB.US,D,20230720,000000,53.21,53.54,52.03,53.42,283802,0
+INDB.US,D,20230721,000000,55,55.83,53.1,55.58,505314,0
+INDB.US,D,20230724,000000,55.35,58.74,55.12,58.73,408831,0
+INDB.US,D,20230725,000000,58.76,59.52,57.55,57.69,406980,0
+INDB.US,D,20230726,000000,58.66,61.21,58.465,61.07,483549,0
+INDB.US,D,20230727,000000,61.73,62.04,59.58,60.04,361159,0
+INDB.US,D,20230728,000000,60.47,61.07,59.16,59.95,176707,0
+INDB.US,D,20230731,000000,59.9,60.83,56.36,60.25,216332,0
+INDB.US,D,20230801,000000,59.72,60.14,58.43,59.05,182683,0
+INDB.US,D,20230802,000000,58.17,59.31,58.1,59.19,147486,0
+INDB.US,D,20230803,000000,59.05,60.045,58.095,59.54,155870,0
+INDB.US,D,20230804,000000,59.39,59.99,58.65,59.16,137923,0
+INDB.US,D,20230807,000000,59.15,59.86,58.4548,59.5,148686,0
+INDB.US,D,20230808,000000,58.31,58.55,56.68,58.38,221147,0
+INDB.US,D,20230809,000000,58,58.44,56.93,57.4,229548,0
+INDB.US,D,20230810,000000,57.77,58.46,57.1,57.62,148445,0
+INDB.US,D,20230811,000000,57.18,57.55,56.121,57.14,149500,0
+INDB.US,D,20230814,000000,56.67,56.84,55.275,56.49,190248,0
+INDB.US,D,20230815,000000,55.73,56.35,54.58,54.99,221104,0
+INDB.US,D,20230816,000000,54.99,55.75,54.47,54.62,198701,0
+INDB.US,D,20230817,000000,54.87,55.62,54.6,55.26,233169,0
+INDB.US,D,20230818,000000,54.67,55.88,54.215,55.39,323029,0
+INDB.US,D,20230821,000000,55.47,56.04,54.2875,54.67,191400,0
+INDB.US,D,20230822,000000,54.64,55.23,53.47,53.48,213822,0
+INDB.US,D,20230823,000000,53.52,53.87,53.06,53.27,143345,0
+INDB.US,D,20230824,000000,53.03,53.73,52.69,53.2,229141,0
+INDB.US,D,20230825,000000,53.45,53.56,51.97,52.75,167992,0
+INDB.US,D,20230828,000000,52.99,53.5,51.01,53.24,183954,0
+INDB.US,D,20230829,000000,53.46,53.98,52.76,53.76,135387,0
+INDB.US,D,20230830,000000,53.67,54.045,53.13,53.97,114067,0
+INDB.US,D,20230831,000000,53.93,54.3,53.53,54.02,204255,0
+INDB.US,D,20230901,000000,54.44,56.21,54.44,56.04,160652,0
+INDB.US,D,20230905,000000,55.61,56.01,53.725,54.85,268987,0
+INDB.US,D,20230906,000000,55.03,55.45,53.085,53.89,245003,0
+INDB.US,D,20230907,000000,53.8,55.695,53.37,53.75,303213,0
+INDB.US,D,20230908,000000,54.02,56.005,53.555,54.26,200156,0
+INDB.US,D,20230911,000000,54.65,57.23,52.81,52.86,247843,0
+INDB.US,D,20230912,000000,51.69,53,51.66,52.25,218471,0
+INDB.US,D,20230913,000000,52.12,52.48,50.99,51.11,310666,0
+INDB.US,D,20230914,000000,51.5,52.14,51.35,51.77,246997,0
+INDB.US,D,20230915,000000,51.69,52.06,50.82,51.14,1036632,0
+INDB.US,D,20230918,000000,51.12,51.12,49.81,49.84,261241,0
+INDB.US,D,20230919,000000,50.06,50.35,49.25,49.83,256228,0
+INDB.US,D,20230920,000000,50.19,51.11,49.4,49.43,173355,0
+INDB.US,D,20230921,000000,48.93,49.53,48.68,48.8,177134,0
+INDB.US,D,20230922,000000,48.94,49.99,47.96,48.19,189487,0
+INDB.US,D,20230925,000000,47.9,49.08,47.3,49.03,114879,0
+INDB.US,D,20230926,000000,48.45,49.565,48.255,48.65,215896,0
+INDB.US,D,20230927,000000,49.01,49.34,47.845,48.35,164031,0
+INDB.US,D,20230928,000000,48.47,49.3299,48.175,48.89,279084,0
+INDB.US,D,20230929,000000,48.88,49.63,48.8,49.09,197134,0
+INDB.US,D,20231002,000000,49.06,49.09,48.21,48.45,215188,0
+INDB.US,D,20231003,000000,48.03,48.6,47.18,47.61,185209,0
+INDB.US,D,20231004,000000,47.76,48.045,47.18,47.62,181617,0
+INDB.US,D,20231005,000000,47.55,48.875,47.08,48.56,362729,0
+INDB.US,D,20231006,000000,47.99,49.02,47.05,48.2,341913,0
+INDB.US,D,20231009,000000,48.02,49.43,47.955,48.85,142922,0
+INDB.US,D,20231010,000000,49.2,49.81,48.9,49.18,255873,0
+INDB.US,D,20231011,000000,49.32,49.91,48.39,49.14,166510,0
+INDB.US,D,20231012,000000,49.07,49.745,48.05,48.25,150626,0
+INDB.US,D,20231013,000000,48.6,48.74,47.02,47.28,146455,0
+INDB.US,D,20231016,000000,47.72,48.62,47.7,48.38,170229,0
+INDB.US,D,20231017,000000,48.12,50.64,47.6,49.78,161040,0
+INDB.US,D,20231018,000000,49.3,49.62,48.24,48.39,118250,0
+INDB.US,D,20231019,000000,48.65,49.1,47.6,47.8,213287,0
+INDB.US,D,20231020,000000,50.1,50.1,45.55,45.61,321651,0
+INDB.US,D,20231023,000000,45.21,47.255,44.91,46.37,260505,0
+INDB.US,D,20231024,000000,46.69,47.36,45.111,45.44,209564,0
+INDB.US,D,20231025,000000,44.99,46.395,44.63,46.09,247555,0
+INDB.US,D,20231026,000000,46.29,48.77,45.5,48.6,274245,0
+INDB.US,D,20231027,000000,48.59,48.97,46.75,47.34,246207,0
+INDB.US,D,20231030,000000,47.94,49.305,46.61,48.82,194422,0
+INDB.US,D,20231031,000000,48.82,49.665,48.525,48.8,166563,0
+INDB.US,D,20231101,000000,49.05,50.28,48.51,49.98,228162,0
+INDB.US,D,20231102,000000,50.36,52.74,50.36,52.4,232252,0
+INDB.US,D,20231103,000000,53.71,55.17,52.99,53.97,223985,0
+INDB.US,D,20231106,000000,53.85,54.23,53.37,53.86,274516,0
+INDB.US,D,20231107,000000,53.49,53.8,53.01,53.13,188010,0
+INDB.US,D,20231108,000000,53.09,53.21,51.46,51.71,197172,0
+INDB.US,D,20231109,000000,51.83,52.36,51.17,51.51,170049,0
+INDB.US,D,20231110,000000,51.75,52.17,50.95,51.79,191256,0
+INDB.US,D,20231113,000000,51.36,52.21,50.65,51.84,170921,0
+INDB.US,D,20231114,000000,54.14,57,53.63,56.37,301194,0
+INDB.US,D,20231115,000000,56.25,57.86,55.94,56.84,259641,0
+INDB.US,D,20231116,000000,56.92,56.96,55.26,56.63,183959,0
+INDB.US,D,20231117,000000,56.97,58.17,56.88,57.03,245854,0
+INDB.US,D,20231120,000000,56.86,57.13,56.17,56.49,219210,0
+INDB.US,D,20231121,000000,56.15,56.645,55.07,55.16,139986,0
+INDB.US,D,20231122,000000,55.84,56.1,55.1252,55.54,148723,0
+INDB.US,D,20231124,000000,55.66,56.02,55.095,55.69,62072,0
+INDB.US,D,20231127,000000,55.34,55.54,54.9943,55.48,155620,0
+INDB.US,D,20231128,000000,55.41,55.62,54.83,55.51,165181,0
+INDB.US,D,20231129,000000,55.98,57.81,55.98,56.87,207824,0
+INDB.US,D,20231130,000000,57.05,57.44,56.37,57.02,321069,0
+INDB.US,D,20231201,000000,56.6,60.82,55.79,59.77,322180,0
+INDB.US,D,20231204,000000,58.96,60.52,57.095,59.86,403669,0
+INDB.US,D,20231205,000000,59.37,60.185,58.565,59.48,247189,0
+INDB.US,D,20231206,000000,60.17,61.65,59.745,59.83,228539,0
+INDB.US,D,20231207,000000,60.05,61.08,59.35,61.06,131584,0
+INDB.US,D,20231208,000000,61.13,62.08,59.5401,61.6,137585,0
+INDB.US,D,20231211,000000,61.51,62.03,61.2025,61.77,150604,0
+INDB.US,D,20231212,000000,61.76,61.76,60.86,60.94,200372,0
+INDB.US,D,20231213,000000,61.18,65.28,60.86,65.09,354902,0
+INDB.US,D,20231214,000000,67.17,68.75,64.735,66.37,513015,0
+INDB.US,D,20231215,000000,67.44,67.44,65.035,65.31,1090115,0
+INDB.US,D,20231218,000000,65.94,66.19,64.64,64.84,298115,0
+INDB.US,D,20231219,000000,65.08,66.36,65.08,65.96,247807,0
+INDB.US,D,20231220,000000,66.08,67.32,64.79,64.82,330318,0
+INDB.US,D,20231221,000000,65.82,66.03,64.87,65.87,160447,0
+INDB.US,D,20231222,000000,65.75,66.77,65.75,65.96,201264,0
+INDB.US,D,20231226,000000,66.43,67.7,65.88,67.36,131359,0
+INDB.US,D,20231227,000000,67.37,67.96,67.01,67.65,160360,0
+INDB.US,D,20231228,000000,67.14,68.095,66.75,67.82,145791,0
+INDB.US,D,20231229,000000,67.51,67.51,65.62,65.81,173444,0
+INDB.US,D,20240102,000000,65.12,66.6485,64.96,65.27,191740,0
+INDB.US,D,20240103,000000,64.98,64.98,62.5,62.64,204535,0
+INDB.US,D,20240104,000000,62.93,63.83,62.75,63.38,162661,0
+INDB.US,D,20240105,000000,62.78,64.73,61.7,63.68,192954,0
+INDB.US,D,20240108,000000,63.69,64.16,63.36,64.02,345351,0
+INDB.US,D,20240109,000000,63.14,64.345,62.57,63.96,220171,0
+INDB.US,D,20240110,000000,63.64,64.35,63.015,64.3,135592,0
+INDB.US,D,20240111,000000,63.87,63.88,62.015,63.27,340275,0
+INDB.US,D,20240112,000000,64,64.68,61.93,62.65,125916,0
+INDB.US,D,20240116,000000,61.3,62.39,60.94,61.17,203996,0
+INDB.US,D,20240117,000000,60.04,61.56,58.31,60.61,172122,0
+INDB.US,D,20240118,000000,61.11,61.48,60.48,61.03,209453,0
+INDB.US,D,20240119,000000,62.99,62.99,58.98,60.22,380033,0
+INDB.US,D,20240122,000000,60.55,61.86,60.03,61.81,297736,0
+INDB.US,D,20240123,000000,62.48,62.48,60.5144,60.72,320610,0
+INDB.US,D,20240124,000000,61.27,62.03,59.82,59.9,350405,0
+INDB.US,D,20240125,000000,60.87,60.99,58.78,59.02,322607,0
+INDB.US,D,20240126,000000,59.49,60.14,59.02,59.39,224899,0
+INDB.US,D,20240129,000000,59.66,60.33,59.33,60.23,510178,0
+INDB.US,D,20240130,000000,60.2,60.3779,59.75,59.77,371220,0
+INDB.US,D,20240131,000000,58.9,59.6775,55.93,56.09,436429,0
+INDB.US,D,20240201,000000,56.69,57.44,52.76,54.6,861594,0
+INDB.US,D,20240202,000000,53.61,56.42,53.61,55.75,545245,0
+INDB.US,D,20240205,000000,54.86,55.44,54.105,54.7,415904,0
+INDB.US,D,20240206,000000,54.9,55.74,53.4,53.84,236264,0
+INDB.US,D,20240207,000000,54.04,54.04,52.31,53.28,289508,0
+INDB.US,D,20240208,000000,53.12,53.63,52.26,52.6,304547,0
+INDB.US,D,20240209,000000,52.3,53.48,51.42,52.94,376957,0
+INDB.US,D,20240212,000000,53.15,54.985,53.08,54.29,329068,0
+INDB.US,D,20240213,000000,52.19,52.335,50.095,51.16,365674,0
+INDB.US,D,20240214,000000,51.92,51.955,50.595,51.45,247870,0
+INDB.US,D,20240215,000000,52,54.23,51.81,53.99,280504,0
+INDB.US,D,20240216,000000,53.51,54.17,52.57,53.76,274857,0
+INDB.US,D,20240220,000000,53.11,53.955,53.09,53.19,137402,0
+INDB.US,D,20240221,000000,52.86,53.43,52.44,52.98,190706,0
+INDB.US,D,20240222,000000,52.67,53.39,52.06,52.62,224721,0
+INDB.US,D,20240223,000000,52.55,53.2,52.16,52.56,136414,0
+INDB.US,D,20240226,000000,52.2,52.93,51.13,51.63,148775,0
+INDB.US,D,20240227,000000,52.08,52.53,51.86,52.37,140975,0
+INDB.US,D,20240228,000000,51.8,52.5051,51.15,51.18,131802,0
+INDB.US,D,20240229,000000,52.2,53.12,51.88,52.17,159423,0
+INDB.US,D,20240301,000000,51.77,51.93,50.54,50.95,236473,0
+INDB.US,D,20240304,000000,50.7,51.8,48.94,49.13,402200,0
+INDB.US,D,20240305,000000,49.14,51.49,49.14,51.46,346697,0
+INDB.US,D,20240306,000000,51.56,52.4401,50.2704,51.5,270701,0
+INDB.US,D,20240307,000000,52.25,52.605,51.55,51.82,230481,0
+INDB.US,D,20240308,000000,52.82,52.95,51.55,51.84,174539,0
+INDB.US,D,20240311,000000,52.24,52.79,52.06,52.16,214127,0
+INDB.US,D,20240312,000000,51.87,51.87,50.72,50.73,281126,0
+INDB.US,D,20240313,000000,50.44,51.55,50.42,50.67,286727,0
+INDB.US,D,20240314,000000,50.31,50.39,48.49,48.94,605176,0
+INDB.US,D,20240315,000000,48.67,50.45,48.67,49.93,1303685,0
+INDB.US,D,20240318,000000,49.97,50.57,49.3,49.43,176131,0
+INDB.US,D,20240319,000000,49.43,50,49.21,49.35,153154,0
+INDB.US,D,20240320,000000,48.95,51.77,48.94,51.23,186802,0
+INDB.US,D,20240321,000000,51.38,52.3,51.34,51.43,211874,0
+INDB.US,D,20240322,000000,51.93,51.93,50.48,50.72,177980,0
+INDB.US,D,20240325,000000,50.6,52,50.6,51.35,310762,0
+INDB.US,D,20240326,000000,51.5,52.375,50.55,50.72,185696,0
+INDB.US,D,20240327,000000,51.17,52.72,51.17,52.69,211749,0
+INDB.US,D,20240328,000000,52.19,52.65,51.74,52.02,292217,0
+INDB.US,D,20240401,000000,52.47,52.61,50.44,50.8,180208,0
+INDB.US,D,20240402,000000,50.08,50.585,49.47,50.02,241833,0
+INDB.US,D,20240403,000000,49.56,50.33,49.4928,49.6,275391,0
+INDB.US,D,20240404,000000,50.34,50.9,49.3,49.46,706576,0
+INDB.US,D,20240405,000000,49.3,49.64,48.72,49.19,140902,0
+INDB.US,D,20240408,000000,49.83,50.2,49.33,49.68,120355,0
+INDB.US,D,20240409,000000,49.94,50.49,49.86,49.99,409663,0
+INDB.US,D,20240410,000000,48.39,48.47,46.802,47.49,320980,0
+INDB.US,D,20240411,000000,47.59,48.41,47.27,48.21,357308,0
+INDB.US,D,20240412,000000,47.83,48.65,47.6,48.64,306074,0
+INDB.US,D,20240415,000000,48.74,49.15,47.83,48.7,256585,0
+INDB.US,D,20240416,000000,48.14,48.6525,47.685,48.47,210751,0
+INDB.US,D,20240417,000000,49,49.5368,48.52,48.53,229059,0
+INDB.US,D,20240418,000000,48.95,49.61,48.59,49.45,224676,0
+INDB.US,D,20240419,000000,47.84,50.77,47.84,50.56,419383,0
+INDB.US,D,20240422,000000,50.38,50.99,49.96,50.79,249035,0
+INDB.US,D,20240423,000000,50.92,52.69,50.63,52.22,358585,0
+INDB.US,D,20240424,000000,51.69,53.155,50.791,52.92,459413,0
+INDB.US,D,20240425,000000,52.24,52.54,50.98,52.35,317661,0
+INDB.US,D,20240426,000000,52.15,53.15,52.15,52.73,257439,0
+INDB.US,D,20240429,000000,52.88,53.44,51.09,51.1,170464,0
+INDB.US,D,20240430,000000,50.55,51.1,50.1,50.24,205619,0
+INDB.US,D,20240501,000000,50.64,51.965,50.27,50.87,360089,0
+INDB.US,D,20240502,000000,51.2,51.58,50.8,51.33,306716,0
+INDB.US,D,20240503,000000,52.32,52.32,51.32,51.92,264608,0
+INDB.US,D,20240506,000000,51.95,52.31,51.41,51.5,210206,0
+INDB.US,D,20240507,000000,51.76,51.86,50.67,50.74,161362,0
+INDB.US,D,20240508,000000,50.33,51.29,50.02,51.22,235821,0
+INDB.US,D,20240509,000000,51.38,52.06,51.18,51.91,218376,0
+INDB.US,D,20240510,000000,51.81,52.21,51.1,51.8,177902,0
+INDB.US,D,20240513,000000,52.24,52.54,51.8,51.96,165178,0
+INDB.US,D,20240514,000000,52.38,52.76,51.91,52.65,160292,0
+INDB.US,D,20240515,000000,53.21,53.24,52.01,52.19,191022,0
+INDB.US,D,20240516,000000,51.98,52.845,51.6506,52.7,159773,0
+INDB.US,D,20240517,000000,52.93,53.25,52.72,52.95,155960,0
+INDB.US,D,20240520,000000,53.04,53.4,52.74,52.92,165506,0
+INDB.US,D,20240521,000000,52.71,53.26,52.61,53.19,216227,0
+INDB.US,D,20240522,000000,53.04,54.28,52.82,54.06,469107,0
+INDB.US,D,20240523,000000,54.21,54.28,51,51.29,298896,0
+INDB.US,D,20240524,000000,51.66,52.51,50.51,50.91,142140,0
+INDB.US,D,20240528,000000,50.91,51.295,50.12,50.32,134095,0
+INDB.US,D,20240529,000000,49.55,49.72,48.785,49.53,193678,0
+INDB.US,D,20240530,000000,50.04,50.885,49.68,50.43,143169,0
+INDB.US,D,20240531,000000,50.73,51.39,50.54,50.79,205279,0
+INDB.US,D,20240603,000000,51.41,51.41,49.89,50.01,115604,0
+INDB.US,D,20240604,000000,49.52,50.14,49.32,49.97,178931,0
+INDB.US,D,20240605,000000,50.21,50.38,49.2,49.77,169264,0
+INDB.US,D,20240606,000000,49.8,50.2925,49.365,49.99,94190,0
+INDB.US,D,20240607,000000,49.26,50.02,49.175,49.67,162889,0
+INDB.US,D,20240610,000000,49.08,49.08,47.63,47.78,424600,0
+INDB.US,D,20240611,000000,47.31,47.54,46.6,47.25,310484,0
+INDB.US,D,20240612,000000,48.45,49.43,48.06,48.69,352991,0
+INDB.US,D,20240613,000000,48.68,48.74,47.15,47.72,379781,0
+INDB.US,D,20240614,000000,47.28,47.515,46.385,46.48,233542,0
+INDB.US,D,20240617,000000,46.1,46.8,45.29,46.52,661777,0
+INDB.US,D,20240618,000000,46.5,46.995,45.78,46.51,376168,0
+INDB.US,D,20240620,000000,46.42,46.97,46.025,46.96,300262,0
+INDB.US,D,20240621,000000,45.37,46.72,45.11,46.43,1119373,0
+INDB.US,D,20240624,000000,46.6,47.67,46.385,47.37,302147,0
+INDB.US,D,20240625,000000,47.13,47.25,46.57,46.64,204329,0
+INDB.US,D,20240626,000000,46.48,47.31,46.06,47.04,257561,0
+INDB.US,D,20240627,000000,47.15,47.87,46.81,47.8,155133,0
+INDB.US,D,20240628,000000,48.45,50.99,48.45,50.72,558833,0
+INDB.US,D,20240701,000000,50.11,50.65,49.23,49.49,246045,0
+INDB.US,D,20240702,000000,49.39,50.11,49.39,49.64,134242,0
+INDB.US,D,20240703,000000,49.77,49.77,48.81,48.97,95867,0
+INDB.US,D,20240705,000000,48.97,49.5,47.69,47.97,653387,0
+INDB.US,D,20240708,000000,48.71,48.7129,47.43,47.89,292958,0
+INDB.US,D,20240709,000000,47.82,48.69,47.44,48.58,248855,0
+INDB.US,D,20240710,000000,48.58,49.83,48.4,49.58,174305,0
+INDB.US,D,20240711,000000,50.79,53.1,49.85,52.83,537436,0
+INDB.US,D,20240712,000000,53.45,53.69,52.27,52.27,243904,0
+INDB.US,D,20240715,000000,52.99,55.195,52.99,54.34,372445,0
+INDB.US,D,20240716,000000,55.01,56.935,54.12,56.64,503134,0
+INDB.US,D,20240717,000000,55.98,58.825,55.98,58,432033,0
+INDB.US,D,20240718,000000,57.41,58.57,56.1,56.62,425843,0
+INDB.US,D,20240719,000000,58.81,60.68,57.9,58.05,490470,0
+INDB.US,D,20240722,000000,58.87,62.099,58.55,61.86,480620,0
+INDB.US,D,20240723,000000,61.06,62.72,60.3201,62.26,352318,0
+INDB.US,D,20240724,000000,61.88,64.04,61.88,62.11,290414,0
+INDB.US,D,20240725,000000,62.23,64.37,62.23,63,366116,0
+INDB.US,D,20240726,000000,63.01,64.18,62.47,64.15,252888,0
+INDB.US,D,20240729,000000,64.48,64.65,62.1,62.23,204403,0
+INDB.US,D,20240730,000000,62.58,64.43,62.58,64.34,265750,0
+INDB.US,D,20240731,000000,64.175,65.79,63.33,64.15,343562,0
+INDB.US,D,20240801,000000,63.72,63.965,61.3,61.77,418004,0
+INDB.US,D,20240802,000000,59.07,61.04,57.73,60.66,278060,0
+INDB.US,D,20240805,000000,57.92,58.75,56.67,57.91,329941,0
+INDB.US,D,20240806,000000,57.86,58.75,57.395,58.24,202916,0
+INDB.US,D,20240807,000000,59.19,59.345,57.09,57.54,178422,0
+INDB.US,D,20240808,000000,58.29,58.53,57.67,58.46,150063,0
+INDB.US,D,20240809,000000,58.18,58.41,57.34,58.08,162283,0
+INDB.US,D,20240812,000000,58.54,59.21,56.6215,57.17,132074,0
+INDB.US,D,20240813,000000,57.47,58.14,56.52,58.02,156490,0
+INDB.US,D,20240814,000000,58.15,58.15,57.16,57.59,115743,0
+INDB.US,D,20240815,000000,59.14,60.03,58.81,59.31,167042,0
+INDB.US,D,20240816,000000,59.23,61.235,59.23,60.03,198279,0
+INDB.US,D,20240819,000000,60,60.74,59.87,60.65,173481,0
+INDB.US,D,20240820,000000,60.31,60.31,58.77,58.85,143884,0
+INDB.US,D,20240821,000000,59.37,59.74,58.61,59.18,92471,0
+INDB.US,D,20240822,000000,58.8,59.68,58.5,59.17,114241,0
+INDB.US,D,20240823,000000,59.71,64.07,59.37,62.99,262633,0
+INDB.US,D,20240826,000000,63.58,64.02,62.51,62.9,244794,0
+INDB.US,D,20240827,000000,62.43,62.77,62.11,62.28,168405,0
+INDB.US,D,20240828,000000,61.86,63.37,61.72,62.96,113951,0
+INDB.US,D,20240829,000000,63.36,63.56,62.26,63.15,167344,0
+INDB.US,D,20240830,000000,63.18,63.645,62.74,63.31,179667,0
+INDB.US,D,20240903,000000,62.45,63.41,61.935,62.38,194092,0
+INDB.US,D,20240904,000000,61.68,62.985,60.98,61.45,111747,0
+INDB.US,D,20240905,000000,61.9,62.105,60.53,60.99,117293,0
+INDB.US,D,20240906,000000,61.29,61.495,59.625,59.97,126546,0
+INDB.US,D,20240909,000000,60.03,60.395,59.01,59.81,168802,0
+INDB.US,D,20240910,000000,59.85,59.98,58.22,59.7,145386,0
+INDB.US,D,20240911,000000,59.17,59.17,57.01,58.91,201456,0
+INDB.US,D,20240912,000000,59.26,59.65,58.141,59.11,125977,0
+INDB.US,D,20240913,000000,59.89,60.85,59.12,60.8,192743,0
+INDB.US,D,20240916,000000,61.01,62.06,59.86,61.44,522922,0
+INDB.US,D,20240917,000000,62.24,63.845,61.43,62.12,239123,0
+INDB.US,D,20240918,000000,62.13,64.15,61.05,62.11,328420,0
+INDB.US,D,20240919,000000,63.78,63.81,61.31,62.4,448268,0
+INDB.US,D,20240920,000000,61.85,62.29,60.29,60.59,1126390,0
+INDB.US,D,20240923,000000,60.88,60.92,60.02,60.6,221567,0
+INDB.US,D,20240924,000000,60.65,61.195,59.5,59.52,215103,0
+INDB.US,D,20240925,000000,59.41,59.42,58.69,58.86,163772,0
+INDB.US,D,20240926,000000,59.56,59.56,58.75,59.08,412894,0
+INDB.US,D,20240927,000000,59.92,59.92,58.025,58.44,257857,0
+INDB.US,D,20240930,000000,57.91,59.79,57.87,59.13,199935,0
+INDB.US,D,20241001,000000,58.98,58.98,56.91,57.27,322841,0
+INDB.US,D,20241002,000000,57.14,57.92,56.885,57.04,204718,0
+INDB.US,D,20241003,000000,56.66,57.26,56.23,57.21,185302,0
+INDB.US,D,20241004,000000,58.24,58.74,57.3,57.97,258445,0
+INDB.US,D,20241007,000000,57.97,58.25,57.0975,57.46,203808,0
+INDB.US,D,20241008,000000,57.69,58,56.84,56.88,318265,0
+INDB.US,D,20241009,000000,56.88,58.34,56.54,57.93,283479,0
+INDB.US,D,20241010,000000,57.49,58.12,56.87,58.09,222541,0
+INDB.US,D,20241011,000000,58.42,60.5,58.42,60.35,230229,0
+INDB.US,D,20241014,000000,60.3,61.0737,59.77,60.8,180044,0
+INDB.US,D,20241015,000000,60.99,63.915,60.72,63.04,409271,0
+INDB.US,D,20241016,000000,63.52,64.635,63.52,64.24,376210,0
+INDB.US,D,20241017,000000,64.3,65.47,64,65.09,374214,0
+INDB.US,D,20241018,000000,63.17,63.88,60.92,61.57,588907,0
+INDB.US,D,20241021,000000,64.53,65.37,62,62.37,522816,0
+INDB.US,D,20241022,000000,62.26,62.56,61.41,62.17,630465,0
+INDB.US,D,20241023,000000,61.91,62.8,61.825,62.74,209051,0
+INDB.US,D,20241024,000000,62.73,63.09,61.305,62.8,354415,0
+INDB.US,D,20241025,000000,63.23,63.53,61.26,61.85,214317,0
+INDB.US,D,20241028,000000,62.62,64.04,62.27,63.69,331923,0
+INDB.US,D,20241029,000000,63.53,63.65,63.08,63.17,124578,0
+INDB.US,D,20241030,000000,62.82,65.1,62.31,64.23,132041,0
+INDB.US,D,20241031,000000,64.35,64.35,62.82,62.9,132993,0
+INDB.US,D,20241101,000000,63.43,63.7,62.11,62.6,232669,0
+INDB.US,D,20241104,000000,62.33,63.655,61.095,61.84,188067,0
+INDB.US,D,20241105,000000,61.92,63.32,61.53,63.2,241169,0
+INDB.US,D,20241106,000000,68.34,73.28,68.34,72.93,769286,0
+INDB.US,D,20241107,000000,72.13,73.25,70.24,70.61,590124,0
+INDB.US,D,20241108,000000,71.55,72.77,70.1401,72.09,313488,0
+INDB.US,D,20241111,000000,73,75.63,72.5875,74.1,268792,0
+INDB.US,D,20241112,000000,73.8,75.06,73.265,73.74,274312,0
+INDB.US,D,20241113,000000,74.41,74.88,72.76,72.85,322715,0
+INDB.US,D,20241114,000000,72.85,73.37,71.515,71.89,144549,0
+INDB.US,D,20241115,000000,72.3,73.34,70.69,72.22,213866,0
+INDB.US,D,20241118,000000,72.13,72.85,71.51,71.64,207973,0
+INDB.US,D,20241119,000000,70.28,71.195,70.0458,70.79,133835,0
+INDB.US,D,20241120,000000,70.58,70.86,69.92,70.81,186614,0
+INDB.US,D,20241121,000000,71.21,72.9484,70.76,72.14,306267,0
+INDB.US,D,20241122,000000,72.63,74.395,72.59,73.98,268600,0
+INDB.US,D,20241125,000000,75.2,77.23,74.78,74.97,503162,0
+INDB.US,D,20241126,000000,74.49,74.5,73.3,73.36,264776,0
+INDB.US,D,20241127,000000,74.14,75.14,72.935,72.99,193440,0
+INDB.US,D,20241129,000000,73.72,74.35,71.88,72.39,111824,0
+INDB.US,D,20241202,000000,72.53,73.5,71.42,72.67,253845,0
+INDB.US,D,20241203,000000,72.68,73.22,71.36,71.58,168086,0
+INDB.US,D,20241204,000000,71.83,72.51,71.185,72.34,191512,0
+INDB.US,D,20241205,000000,72.54,72.88,71.39,71.43,189944,0
+INDB.US,D,20241206,000000,72.17,72.55,70.63,71.77,117037,0
+INDB.US,D,20241209,000000,72.04,72.27,70.455,70.69,326989,0
+INDB.US,D,20241210,000000,70.68,72.2,70.13,70.59,322166,0
+INDB.US,D,20241211,000000,71.29,72.29,70.7,71.39,551504,0
+INDB.US,D,20241212,000000,71.32,72.21,71.07,71.6,215776,0
+INDB.US,D,20241213,000000,71.41,71.48,70.29,70.8,217172,0
+INDB.US,D,20241216,000000,71.15,71.73,70.75,71.68,223635,0
+INDB.US,D,20241217,000000,71.12,71.81,69.385,69.48,211068,0
+INDB.US,D,20241218,000000,70.2,70.6,65.21,65.74,488331,0
+INDB.US,D,20241219,000000,66.76,67.49,64.85,65.5,249331,0
+INDB.US,D,20241220,000000,64.78,67.04,64.78,66.02,607563,0
+INDB.US,D,20241223,000000,65.54,66.34,65.4,66.26,225857,0
+INDB.US,D,20241224,000000,66.19,67.02,65.42,66.11,213016,0
+INDB.US,D,20241226,000000,65.56,66.195,65.44,65.92,163742,0
+INDB.US,D,20241227,000000,65.33,66.145,64.17,65,248328,0
+INDB.US,D,20241230,000000,64.35,64.69,63.635,64.11,136888,0
+INDB.US,D,20241231,000000,64.22,65.29,63.84,64.19,144223,0
+INDB.US,D,20250102,000000,64.58,65.05,62.965,63.19,170778,0
+INDB.US,D,20250103,000000,63.47,64,62.27,63.92,176994,0
+INDB.US,D,20250106,000000,63.92,64.98,63.3,63.44,185059,0
+INDB.US,D,20250107,000000,63.69,63.79,62.07,62.7,246746,0
+INDB.US,D,20250108,000000,62.43,62.8128,61.615,62.35,377378,0
+INDB.US,D,20250110,000000,61.17,62.24,59.54,60.31,249156,0
+INDB.US,D,20250113,000000,59.87,61.38,59.46,61.04,190072,0
+INDB.US,D,20250114,000000,61.74,63.61,61.55,63.56,230494,0
+INDB.US,D,20250115,000000,64,66.32,64,64.8,270706,0
+INDB.US,D,20250116,000000,64.72,65.04,63.66,63.92,227185,0
+INDB.US,D,20250117,000000,64.7,68.17,64.6,67.04,468694,0
+INDB.US,D,20250121,000000,66.85,68.9564,66.85,68.2,402898,0
+INDB.US,D,20250122,000000,67.72,67.795,66.74,67.35,369337,0
+INDB.US,D,20250123,000000,67.12,67.36,65.284,65.88,263393,0
+INDB.US,D,20250124,000000,65.56,66.98,65.33,66.58,185631,0
+INDB.US,D,20250127,000000,66.75,68.315,66.395,67.47,391705,0
+INDB.US,D,20250128,000000,67.3,68,66.59,66.98,164006,0
+INDB.US,D,20250129,000000,66.98,67.86,65.88,66.65,138928,0
+INDB.US,D,20250130,000000,66.57,68.44,65.16,67.28,217471,0
+INDB.US,D,20250131,000000,67.26,68.54,66.935,67.16,231762,0
+INDB.US,D,20250203,000000,65.77,67.09,64.83,66.23,216442,0
+INDB.US,D,20250204,000000,65.1,68.25,64.07,68.14,155299,0
+INDB.US,D,20250205,000000,68.52,69.12,65.435,69.03,162101,0
+INDB.US,D,20250206,000000,69.34,70.405,68.78,70.29,226348,0
+INDB.US,D,20250207,000000,70.06,70.06,68.29,69.8,333279,0
+INDB.US,D,20250210,000000,69.69,70.09,69.04,69.28,311029,0
+INDB.US,D,20250211,000000,68.79,70.475,68.79,70.24,214464,0
+INDB.US,D,20250212,000000,69.06,69.525,68.52,68.75,285309,0
+INDB.US,D,20250213,000000,68.98,69.04,67.8,69.01,138667,0
+INDB.US,D,20250214,000000,69.54,69.94,68.245,68.53,199075,0
+INDB.US,D,20250218,000000,68.66,70.305,68.37,69.91,238022,0
+INDB.US,D,20250219,000000,69.41,70.12,66.28,69.8,264219,0
+INDB.US,D,20250220,000000,69.45,69.77,67.88,69.51,306535,0
+INDB.US,D,20250221,000000,69.8,70.37,67.9,67.9,398137,0
+INDB.US,D,20250224,000000,68.44,68.58,67.45,67.79,337231,0
+INDB.US,D,20250225,000000,68.39,69.155,67.89,68,231681,0
+INDB.US,D,20250226,000000,67.81,68.47,67.36,68.41,266466,0
+INDB.US,D,20250227,000000,68.19,68.89,67.75,67.87,265555,0
+INDB.US,D,20250228,000000,68.05,69.42,68.05,68.56,292984,0
+INDB.US,D,20250303,000000,68.78,69.85,67.601,68.03,282234,0
+INDB.US,D,20250304,000000,67.37,67.37,64.8,65.06,269092,0
+INDB.US,D,20250305,000000,65.4,67.18,63.68,64.6,361932,0
+INDB.US,D,20250306,000000,63.93,64.195,63.08,63.5,189995,0
+INDB.US,D,20250307,000000,63.43,66.275,61.82,63.08,236224,0
+INDB.US,D,20250310,000000,62.03,62.675,60.51,60.72,542520,0
+INDB.US,D,20250311,000000,61.13,62.02,60.335,61.04,306331,0
+INDB.US,D,20250312,000000,61.21,62.6,60.52,61.39,360436,0
+INDB.US,D,20250313,000000,61.65,62.52,61.35,61.37,246536,0
+INDB.US,D,20250314,000000,62,63.67,62,63.66,262193,0
+INDB.US,D,20250317,000000,63.13,64.844,63.13,64.13,466378,0
+INDB.US,D,20250318,000000,63.68,64.03,63.008,63.61,315175,0
+INDB.US,D,20250319,000000,63.63,64.86,63.27,64.04,380523,0
+INDB.US,D,20250320,000000,63.11,64.68,63.01,63.07,351379,0
+INDB.US,D,20250321,000000,62.36,63.96,62.335,63.07,1456465,0
+INDB.US,D,20250324,000000,63.5,65.37,63.5,65.15,317805,0
+INDB.US,D,20250325,000000,65.35,65.85,64.665,65.18,287575,0
+INDB.US,D,20250326,000000,65.49,66.7,64.75,65.15,237712,0
+INDB.US,D,20250327,000000,65.19,65.55,64.29,64.7,219337,0
+INDB.US,D,20250328,000000,64.37,64.925,62.785,63.19,167662,0
+INDB.US,D,20250331,000000,61.91,62.95,61.46,62.65,224022,0
+INDB.US,D,20250401,000000,61.72,62.815,61.12,62.48,237389,0
+INDB.US,D,20250402,000000,61.63,63.02,61.63,62.88,207390,0
+INDB.US,D,20250403,000000,59.59,59.9801,56.85,57.34,412753,0
+INDB.US,D,20250404,000000,54.75,55.73,53.18,55.39,479896,0
+INDB.US,D,20250407,000000,54.15,58.07,52.47,54.9,569971,0
+INDB.US,D,20250408,000000,56.72,57.685,53.73,54.63,471643,0
+INDB.US,D,20250409,000000,56.28,59.5,52.97,58.62,586275,0
+INDB.US,D,20250410,000000,57.09,57.2575,52.69,54.34,362956,0
+INDB.US,D,20250411,000000,53.6,54.84,52.38,53.62,420426,0
+INDB.US,D,20250414,000000,54.67,54.85,53.155,54.31,295542,0
+INDB.US,D,20250415,000000,54.37,56.13,54.37,55.24,280979,0
+INDB.US,D,20250416,000000,55.07,55.96,54.92,55.36,485780,0
+INDB.US,D,20250417,000000,54.95,56.28,54.95,55.84,518497,0
+INDB.US,D,20250421,000000,52.15,55.56,52.15,54.62,503140,0
+INDB.US,D,20250422,000000,55.15,57.19,54.28,56.96,325509,0
+INDB.US,D,20250423,000000,58.37,59.565,57.21,57.76,291096,0
+INDB.US,D,20250424,000000,57.29,58.51,56.65,58.36,334030,0
+INDB.US,D,20250425,000000,57.74,58.28,57.07,58.04,225640,0
+INDB.US,D,20250428,000000,58.08,58.6,57.255,58.18,299302,0
+INDB.US,D,20250429,000000,58.37,59.4,57.58,59.25,309114,0
+INDB.US,D,20250430,000000,58.09,59.565,57.03,59.09,353396,0
+INDB.US,D,20250501,000000,59.17,60.51,58.55,59.805,299379,0
+INDB.US,D,20250502,000000,59.7,62.36,59.58,62.3,365084,0
+INDB.US,D,20250505,000000,61.48,62.915,61.42,62.21,275734,0
+INDB.US,D,20250506,000000,61.35,62.34,60.74,61.26,273363,0
+INDB.US,D,20250507,000000,61.95,62.17,60.63,60.77,374658,0
+INDB.US,D,20250508,000000,61.34,62.55,61.02,61.97,337469,0
+INDB.US,D,20250509,000000,61.93,62.35,61.38,61.85,171680,0
+INDB.US,D,20250512,000000,64.51,65.66,64.51,64.85,346190,0
+INDB.US,D,20250513,000000,64.45,65.585,64.45,65.21,187022,0
+INDB.US,D,20250514,000000,64.91,65.445,64.23,64.58,296614,0
+INDB.US,D,20250515,000000,64.67,65.845,64.2606,64.79,311997,0
+INDB.US,D,20250516,000000,64.42,64.77,63.65,64.7,356117,0
+INDB.US,D,20250519,000000,63.95,64.7,62.245,64.64,310969,0
+INDB.US,D,20250520,000000,64.74,64.83,63.23,64.13,181873,0
+INDB.US,D,20250521,000000,63.42,63.79,61.36,61.45,237133,0
+INDB.US,D,20250522,000000,61.05,62.42,60.65,61.18,465282,0
+INDB.US,D,20250523,000000,59.61,61.06,59.61,60.78,230801,0
+INDB.US,D,20250527,000000,61.66,62.49,60.94,62.43,192369,0
+INDB.US,D,20250528,000000,62.18,62.75,61.4,61.5,266635,0
+INDB.US,D,20250529,000000,61.68,63.395,61.1705,62.13,223855,0
+INDB.US,D,20250530,000000,61.72,62.22,59.775,61.5,244469,0
+INDB.US,D,20250602,000000,61.52,61.84,60.105,60.97,191440,0
+INDB.US,D,20250603,000000,60.86,62.375,60.55,61.72,258894,0
+INDB.US,D,20250604,000000,61.54,62.1,60.25,61.35,237562,0
+INDB.US,D,20250605,000000,61.5,62.095,61.15,61.95,350031,0
+INDB.US,D,20250606,000000,63.01,63.91,62.855,63.865,303816,0
+INDB.US,D,20250609,000000,64.2,65.35,63.47,64.72,272310,0
+INDB.US,D,20250610,000000,64.7,65.95,64.7,65.63,213718,0
+INDB.US,D,20250611,000000,66.04,66.07,64.81,65.2,196754,0
+INDB.US,D,20250612,000000,64.73,65.36,64.27,65.25,276732,0
+INDB.US,D,20250613,000000,64.83,69.9999,63.34,63.45,290692,0
+INDB.US,D,20250616,000000,64.31,64.595,62.67,62.71,286820,0
+INDB.US,D,20250617,000000,62.05,62.875,61.161,61.26,301247,0
+INDB.US,D,20250618,000000,60.93,62.1347,60.93,61.26,337024,0
+INDB.US,D,20250620,000000,61.71,62.21,60.57,61.06,920469,0
+INDB.US,D,20250623,000000,60.84,62.67,59.31,62.63,354167,0
+INDB.US,D,20250624,000000,63.22,64.14,57.01,62.71,326626,0
+INDB.US,D,20250625,000000,62.63,62.755,61.69,61.78,329748,0
+INDB.US,D,20250626,000000,62.18,63.8,61.63,63.7,293616,0
+INDB.US,D,20250627,000000,63.77,64.24,63.035,63.63,562544,0
+INDB.US,D,20250630,000000,63.53,63.815,62.585,62.885,335339,0
+INDB.US,D,20250701,000000,62.24,66.15,61.19,65.34,693225,0
+INDB.US,D,20250702,000000,65.74,66.49,64.85,66.15,671411,0
+INDB.US,D,20250703,000000,66.37,67.795,66.26,66.94,483211,0
+INDB.US,D,20250707,000000,66.43,67.91,65.2,65.27,1546400,0
+INDB.US,D,20250708,000000,65.51,67.23,65.435,66.34,649988,0
+INDB.US,D,20250709,000000,66.68,67.14,66.08,66.77,314877,0
+INDB.US,D,20250710,000000,66.59,67.745,65.88,67.41,427494,0
+INDB.US,D,20250711,000000,66.84,66.86,65.89,65.98,439794,0
+INDB.US,D,20250714,000000,65.81,67.13,65.12,67.04,365475,0
+INDB.US,D,20250715,000000,66.86,67.15,64.1,64.14,461598,0
+INDB.US,D,20250716,000000,64.45,65.52,63.135,64.17,369041,0
+INDB.US,D,20250717,000000,64.09,65.73,64.09,65.69,425462,0
+INDB.US,D,20250718,000000,68,71.19,67.21,69.48,934092,0
+INDB.US,D,20250721,000000,69.82,70.75,68.66,68.73,584554,0
+INDB.US,D,20250722,000000,68.87,69.11,67.97,68.51,409440,0
+INDB.US,D,20250723,000000,68.74,69.11,67.53,68.46,385152,0
+INDB.US,D,20250724,000000,67.82,68.165,66.49,66.64,296895,0
+INDB.US,D,20250725,000000,66.62,66.9,65.64,66.24,319898,0
+INDB.US,D,20250728,000000,66.3,66.325,65.71,65.87,269143,0
+INDB.US,D,20250729,000000,66.4,66.4,64.64,64.86,628586,0
+INDB.US,D,20250730,000000,65.15,65.58,63.96,64.26,461445,0
+INDB.US,D,20250731,000000,63.56,64.21,63.205,63.55,389762,0
+INDB.US,D,20250801,000000,62.78,63.135,61.55,62.06,546784,0
+INDB.US,D,20250804,000000,62.42,63.99,62.07,63.96,353389,0
+INDB.US,D,20250805,000000,64.11,64.68,62.5875,64.12,530498,0
+INDB.US,D,20250806,000000,64.12,64.49,63.52,63.59,336631,0
+INDB.US,D,20250807,000000,64.25,64.25,62.73,63.15,298766,0
+INDB.US,D,20250808,000000,63.69,64.01,62.9,63.81,141045,0
+INDB.US,D,20250811,000000,63.89,64.42,63.46,64.34,274197,0
+INDB.US,D,20250812,000000,64.99,67.195,63.25,66.9,362644,0
+INDB.US,D,20250813,000000,67.16,68.33,66.805,67.86,335181,0
+INDB.US,D,20250814,000000,66.76,68.165,66.76,68,410671,0
+INDB.US,D,20250815,000000,68.19,68.55,66.07,66.08,452386,0
+INDB.US,D,20250818,000000,65.65,67.11,65.09,66.87,310547,0
+INDB.US,D,20250819,000000,66.76,67.64,66.495,66.705,187620,0
+INDB.US,D,20250820,000000,66.81,67.5,66.23,67.24,265884,0
+INDB.US,D,20250821,000000,66.79,67.9,66.46,66.96,313767,0
+INDB.US,D,20250822,000000,67.45,70.983,66.84,70.94,333095,0
+INDB.US,D,20250825,000000,70.43,71.235,67.93,70.56,264192,0
+INDB.US,D,20250826,000000,70.42,71.7,70.42,71.31,252847,0
+INDB.US,D,20250827,000000,70.94,72.47,70.93,71.94,252551,0
+INDB.US,D,20250828,000000,72.16,72.56,71.21,71.69,205042,0
+INDB.US,D,20250829,000000,71.83,72.35,71.43,71.51,210739,0
+INDB.US,D,20250902,000000,70.77,71.295,70.1875,71.05,217547,0
+INDB.US,D,20250903,000000,70.56,71.47,68.07,70.53,242497,0
+INDB.US,D,20250904,000000,70.86,72.15,70.575,72.05,279061,0
+INDB.US,D,20250905,000000,72.29,73.115,70.855,71.09,358896,0
+INDB.US,D,20250908,000000,71.14,71.695,70.05,71,201992,0
+INDB.US,D,20250909,000000,70.73,71.31,69.615,69.85,251398,0
+INDB.US,D,20250910,000000,69.7,70.405,69.14,69.31,254823,0
+INDB.US,D,20250911,000000,69.47,70.18,69.03,70.09,189670,0
+INDB.US,D,20250912,000000,70.01,71.31,68.385,71.28,433358,0
+INDB.US,D,20250915,000000,70.8,71.64,67.84,70.87,672274,0
+INDB.US,D,20250916,000000,70.81,70.81,69.085,69.88,301062,0
+INDB.US,D,20250917,000000,70.05,72.29,69.855,70.45,294333,0
+INDB.US,D,20250918,000000,70.87,73.02,70.53,72.84,300013,0
+INDB.US,D,20250919,000000,72.84,73.36,70.91,71.13,1012941,0
+INDB.US,D,20250922,000000,70.65,70.915,69.79,70.15,227136,0
+INDB.US,D,20250923,000000,70.28,71.82,70.28,70.55,218759,0
+INDB.US,D,20250924,000000,70.36,70.92,68.525,70.44,144671,0
+INDB.US,D,20250925,000000,70.11,70.63,69.76,70.41,175838,0
+INDB.US,D,20250926,000000,70.72,71.37,70.1945,70.99,175980,0
+INDB.US,D,20250929,000000,70.36,70.47,68.95,69.44,238229,0
+INDB.US,D,20250930,000000,69.23,69.64,68.09,69.17,211177,0
+INDB.US,D,20251001,000000,68.58,69.225,67.85,69.13,156064,0
+INDB.US,D,20251002,000000,68.93,69.48,68.42,68.89,238856,0
+INDB.US,D,20251003,000000,69.38,70.56,68.89,69.45,350927,0
+INDB.US,D,20251006,000000,69.31,71.585,69.31,70.29,278429,0
+INDB.US,D,20251007,000000,70.51,70.88,69.77,70.07,215336,0
+INDB.US,D,20251008,000000,70.23,70.62,69.39,69.5,286424,0
+INDB.US,D,20251009,000000,69.3,69.64,68.14,68.8,316408,0
+INDB.US,D,20251010,000000,69.24,70.34,65.28,65.5,389318,0
+INDB.US,D,20251013,000000,66.5,67.92,65.99,67.81,263831,0
+INDB.US,D,20251014,000000,67.27,70.26,67.15,69.84,281014,0
+INDB.US,D,20251015,000000,70.04,70.05,67.63,67.92,394261,0
+INDB.US,D,20251016,000000,67.55,67.85,63.33,64.39,524059,0
+INDB.US,D,20251017,000000,65.58,66.935,64.42,66.23,432721,0
+INDB.US,D,20251020,000000,66.64,69.05,66.24,68.6,420201,0
+INDB.US,D,20251021,000000,69.13,69.32,68.51,68.93,308740,0
+INDB.US,D,20251022,000000,69.1,69.52,67.67,67.97,276401,0
+INDB.US,D,20251023,000000,67.76,68.515,66.63,68.13,268864,0
+INDB.US,D,20251024,000000,68.77,69.61,68.61,69.2,166520,0
+INDB.US,D,20251027,000000,69.3,69.68,68.22,68.3,189871,0
+INDB.US,D,20251028,000000,68,68.7,67.71,68.29,171282,0
+INDB.US,D,20251029,000000,67.9,68.92,66.395,67.04,256676,0
+INDB.US,D,20251030,000000,67.1,68.07,65.445,67.17,289101,0
+INDB.US,D,20251031,000000,67.35,67.44,66.12,67.29,294615,0
+INDB.US,D,20251103,000000,66.44,67.795,65.675,67.75,399797,0
+INDB.US,D,20251104,000000,66.5,68.39,66.5,68.13,402608,0
+INDB.US,D,20251105,000000,67.91,70.66,67.91,69.74,337727,0
+INDB.US,D,20251106,000000,69.69,70.24,67.9501,69.38,306817,0
+INDB.US,D,20251107,000000,69.33,70.55,68.74,70.48,257385,0
+INDB.US,D,20251110,000000,70.85,71.2,69.51,69.68,387382,0
+INDB.US,D,20251111,000000,69.73,70.545,69.38,70.14,185702,0
+INDB.US,D,20251112,000000,70.06,71.335,69.66,69.73,218016,0
+INDB.US,D,20251113,000000,69.43,70.265,68.605,69.01,292706,0
+INDB.US,D,20251114,000000,67.88,69.4,67.5,69.16,311537,0
+INDB.US,D,20251117,000000,69.12,69.12,66.24,66.46,322042,0
+INDB.US,D,20251118,000000,66.24,67.54,66.24,66.58,326404,0
+INDB.US,D,20251119,000000,66.6,67.4,66.17,67.19,210470,0
+INDB.US,D,20251120,000000,68.01,69.08,66.78,66.91,261627,0
+INDB.US,D,20251121,000000,67.14,70.55,67,69.86,315736,0
+INDB.US,D,20251124,000000,69.94,71.3,68.295,70.96,306588,0
+INDB.US,D,20251125,000000,71.38,74.33,71.38,73.75,427360,0
+INDB.US,D,20251126,000000,73.15,73.985,72.65,72.82,533254,0
+INDB.US,D,20251128,000000,72.8,72.8,71.825,72.05,111829,0
+INDB.US,D,20251201,000000,71.39,73.51,70.82,73.27,177282,0
+INDB.US,D,20251202,000000,73.72,74.15,72.7,73.27,195702,0
+INDB.US,D,20251203,000000,73.44,74.66,72.58,74.03,271211,0
+INDB.US,D,20251204,000000,73.88,74.36,73.44,73.73,170853,0
+INDB.US,D,20251205,000000,73.35,74.28,72.885,73.64,267302,0
+INDB.US,D,20251208,000000,73.91,74.665,73.09,74.15,196679,0
+INDB.US,D,20251209,000000,73.84,75.14,73.84,74.29,288046,0
+INDB.US,D,20251210,000000,74.06,77.56,74.06,76.5,427979,0
+INDB.US,D,20251211,000000,76.25,77.712,75.99,76.86,269774,0
+INDB.US,D,20251212,000000,77.05,77.21,76.045,76.69,200413,0
+INDB.US,D,20251215,000000,76.88,77.655,76.735,77.58,291859,0
+INDB.US,D,20251216,000000,77.67,78,75.8,77.12,438747,0
+INDB.US,D,20251217,000000,76.89,78.16,76.41,76.68,327150,0
+INDB.US,D,20251218,000000,77.35,77.7,76.55,77.06,335200,0
+INDB.US,D,20251219,000000,76.92,77.6,75.79,77.4,1182382,0
+INDB.US,D,20251222,000000,77.36,78.17,76.3,77.19,443510,0
+INDB.US,D,20251223,000000,76.86,77.33,75.58,75.76,317755,0
+INDB.US,D,20251224,000000,76.05,76.05,75.41,75.71,217267,0
+INDB.US,D,20251226,000000,75.53,75.94,75.26,75.68,161020,0
+INDB.US,D,20251229,000000,75.13,75.13,74.465,74.69,281246,0
+INDB.US,D,20251230,000000,74.69,74.69,73.62,73.75,169899,0
+INDB.US,D,20251231,000000,74.07,74.47,73.03,73.08,163172,0
+INDB.US,D,20260102,000000,72.99,74.025,72,73.19,390035,0
+INDB.US,D,20260105,000000,72.89,75.33,72.89,74.6,339589,0
+INDB.US,D,20260106,000000,74.2,75.185,73.535,75.12,304997,0
+INDB.US,D,20260107,000000,75.07,75.44,73.95,74.27,298896,0
+INDB.US,D,20260108,000000,74.35,77.43,73.87,76.2,407361,0
+INDB.US,D,20260109,000000,76.16,76.92,75.25,75.5,184104,0
+INDB.US,D,20260112,000000,75,75.065,74.05,74.46,298178,0
+INDB.US,D,20260113,000000,74.4,74.81,73.32,73.49,262894,0
+INDB.US,D,20260114,000000,73.38,75.02,73.15,74.81,310552,0
+INDB.US,D,20260115,000000,74.7,76.91,74.7,76.62,298611,0
+INDB.US,D,20260116,000000,76.43,76.95,75.91,76.45,260294,0
+INDB.US,D,20260120,000000,75.12,76.065,73.96,75.42,210125,0
+INDB.US,D,20260121,000000,75.85,79.68,75.775,79.38,307611,0
+INDB.US,D,20260122,000000,79.66,80.92,79.66,80.54,495196,0
+INDB.US,D,20260123,000000,80.54,80.54,77.63,78.32,526895,0
+INDB.US,D,20260126,000000,78.53,79,77.6325,78.65,477392,0
+INDB.US,D,20260127,000000,78.47,79.57,77.87,79.55,403919,0
+INDB.US,D,20260128,000000,79.7,80.98,79.1798,79.55,427869,0
+INDB.US,D,20260129,000000,79.98,80.94,79.62,80.53,429761,0
+INDB.US,D,20260130,000000,80.03,81.47,80.005,80.78,539146,0
+INDB.US,D,20260202,000000,78.4,82.69,78.4,82.09,359819,0
+INDB.US,D,20260203,000000,82.09,84.61,80.815,84.52,407364,0
+INDB.US,D,20260204,000000,85,86.56,84.96,85.22,478271,0
+INDB.US,D,20260205,000000,85.22,86.3,84.47,85.17,383114,0
+INDB.US,D,20260206,000000,85.7,87,85.22,86.01,300945,0
+INDB.US,D,20260209,000000,85.85,86.29,84.84,85.18,229498,0
+INDB.US,D,20260210,000000,84.73,85.87,84,84.61,277963,0
+INDB.US,D,20260211,000000,85.41,86.3,83.93,84.18,315299,0
+INDB.US,D,20260212,000000,85.02,85.5,81.96,82.85,281901,0
+INDB.US,D,20260213,000000,83.16,83.87,81.94,83.68,191174,0
+INDB.US,D,20260217,000000,83.98,84.99,82.8,82.95,258031,0
+INDB.US,D,20260218,000000,84,84.62,81.98,82.26,217544,0
diff --git a/daily/us/nasdaq stocks/2/indv.us.txt b/daily/us/nasdaq stocks/2/indv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8baa527a7ccaa31ed9d72b5100efa593e5955608
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/indv.us.txt	
@@ -0,0 +1,674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDV.US,D,20230613,000000,22.45,22.45,21.71,22.15,58968,0
+INDV.US,D,20230614,000000,22.78,23.9,22.28,22.7512,63082,0
+INDV.US,D,20230615,000000,22.43,22.9,22.34,22.725,43561,0
+INDV.US,D,20230616,000000,23.01,23.12,22.56,22.68,21594,0
+INDV.US,D,20230620,000000,22.55,23.1,22.51,22.89,34296,0
+INDV.US,D,20230621,000000,22.83,23,22.76,22.88,15143,0
+INDV.US,D,20230622,000000,22.71,23.39,22.67,23.17,10871,0
+INDV.US,D,20230623,000000,22.74,23.81,22.7,22.8,12061,0
+INDV.US,D,20230626,000000,23.0859,23.42,22.97,23.2,10086,0
+INDV.US,D,20230627,000000,22.93,23,22.62,22.96,13287,0
+INDV.US,D,20230628,000000,22.485,22.685,22.37,22.4,21917,0
+INDV.US,D,20230629,000000,22.374,23.8,22.34,23.74,19090,0
+INDV.US,D,20230630,000000,23.27,23.82,23.18,23.8,34587,0
+INDV.US,D,20230703,000000,23.25,23.32,23.04,23.04,3794,0
+INDV.US,D,20230705,000000,23.04,24.4686,22.78,23.8,11494,0
+INDV.US,D,20230706,000000,22.78,22.98,22.3354,22.98,8132,0
+INDV.US,D,20230707,000000,22.89,23.3591,22.89,23.0072,6929,0
+INDV.US,D,20230710,000000,22.83,23,22.76,23,13065,0
+INDV.US,D,20230711,000000,22.6,23.08,22.59,22.6,8362,0
+INDV.US,D,20230712,000000,22.89,23.1,22.89,23.1,3762,0
+INDV.US,D,20230713,000000,23.18,23.26,22.87,23.26,3951,0
+INDV.US,D,20230714,000000,22.84,23.343,22.84,23.343,6019,0
+INDV.US,D,20230717,000000,22.87,22.89,22.78,22.79,2619,0
+INDV.US,D,20230718,000000,23.19,23.25,23.01,23.19,27213,0
+INDV.US,D,20230719,000000,23.63,24.8999,23.57,24.075,4076,0
+INDV.US,D,20230720,000000,24.1,24.1399,23.84,24,6303,0
+INDV.US,D,20230721,000000,24.45,24.45,24.03,24.13,4992,0
+INDV.US,D,20230724,000000,24.29,24.34,23.8101,23.9442,3161,0
+INDV.US,D,20230725,000000,24.26,24.775,24.22,24.775,2468,0
+INDV.US,D,20230726,000000,23.9722,24.39,23.85,24.39,11870,0
+INDV.US,D,20230727,000000,23.99,23.99,23.46,23.5,7402,0
+INDV.US,D,20230728,000000,23,23.2699,22.77,22.77,19241,0
+INDV.US,D,20230731,000000,22.41,22.6427,22.23,22.23,42932,0
+INDV.US,D,20230801,000000,22.75,22.93,22.57,22.74,44505,0
+INDV.US,D,20230802,000000,22.4,22.725,22.4,22.63,38730,0
+INDV.US,D,20230803,000000,22.61,22.74,22.41,22.41,39168,0
+INDV.US,D,20230804,000000,23.51,23.54,22.25,22.25,48669,0
+INDV.US,D,20230807,000000,23.5,23.52,23.13,23.16,40708,0
+INDV.US,D,20230808,000000,23.55,23.72,23.46,23.64,3707,0
+INDV.US,D,20230809,000000,23.68,23.97,23.68,23.895,1903,0
+INDV.US,D,20230810,000000,24.01,24.11,22.58,23.1501,8412,0
+INDV.US,D,20230811,000000,23.17,23.55,23,23.3384,7515,0
+INDV.US,D,20230814,000000,23.24,23.26,22.96,22.96,7426,0
+INDV.US,D,20230815,000000,23.25,23.25,22.72,22.72,10285,0
+INDV.US,D,20230816,000000,22.92,23.221,22.75,22.79,9420,0
+INDV.US,D,20230817,000000,22.9,23.2502,22.75,22.79,6251,0
+INDV.US,D,20230818,000000,22.4,22.49,22.13,22.15,7341,0
+INDV.US,D,20230821,000000,23.22,23.5,22.9742,23.49,10096,0
+INDV.US,D,20230822,000000,23.5,23.55,23.06,23.06,6578,0
+INDV.US,D,20230823,000000,23.07,23.455,23.07,23.18,9562,0
+INDV.US,D,20230824,000000,22.58,23.0099,22.32,22.36,3895,0
+INDV.US,D,20230825,000000,21.82,22.18,21.79,21.93,7042,0
+INDV.US,D,20230828,000000,21.6,22.86,21.6,22.53,9652,0
+INDV.US,D,20230829,000000,22.17,23.89,22.17,22.75,5310,0
+INDV.US,D,20230830,000000,22.77,23.13,22.6599,22.99,6047,0
+INDV.US,D,20230831,000000,23.07,23.2635,22.065,22.24,37540,0
+INDV.US,D,20230901,000000,22.75,23.3474,21.88,22.74,18889,0
+INDV.US,D,20230905,000000,22.85,22.865,22.61,22.6241,8585,0
+INDV.US,D,20230906,000000,22.47,22.6,22.12,22.12,15969,0
+INDV.US,D,20230907,000000,22.51,23.09,22.25,22.25,7045,0
+INDV.US,D,20230908,000000,22.78,22.96,22.26,22.45,11962,0
+INDV.US,D,20230911,000000,22.56,22.8455,22.5,22.57,5058,0
+INDV.US,D,20230912,000000,22.57,22.89,22.43,22.43,8818,0
+INDV.US,D,20230913,000000,22.71,22.865,22.3,22.34,4562,0
+INDV.US,D,20230914,000000,22.79,23,22.79,22.905,6278,0
+INDV.US,D,20230915,000000,22.58,22.64,22.1,22.1,4183,0
+INDV.US,D,20230918,000000,21.7453,21.94,21.6399,21.7,3672,0
+INDV.US,D,20230919,000000,21.7,21.755,21.51,21.6968,8826,0
+INDV.US,D,20230920,000000,21.92,22.21,21.13,21.97,4671,0
+INDV.US,D,20230921,000000,21.595,22.02,21.53,22.01,16844,0
+INDV.US,D,20230922,000000,21.93,22.3899,21.85,22.29,16362,0
+INDV.US,D,20230925,000000,21.55,22.28,21.51,21.51,8963,0
+INDV.US,D,20230926,000000,21.65,21.795,21.55,21.55,4241,0
+INDV.US,D,20230927,000000,21.43,22.57,21.31,21.31,5441,0
+INDV.US,D,20230928,000000,21.55,21.82,21.4271,21.75,4822,0
+INDV.US,D,20230929,000000,21.99,23.12,21.75,23.07,21565,0
+INDV.US,D,20231002,000000,21.24,22.24,21.03,21.87,17187,0
+INDV.US,D,20231003,000000,20.5,21.04,20,20.78,10218,0
+INDV.US,D,20231004,000000,20.15,20.765,19.72,19.98,9816,0
+INDV.US,D,20231005,000000,19.95,20.34,19.825,20.32,4836,0
+INDV.US,D,20231006,000000,19.82,21,19.81,20.99,18966,0
+INDV.US,D,20231009,000000,19.91,20.4,19.69,20.4,7796,0
+INDV.US,D,20231010,000000,20.52,20.85,20.37,20.77,4829,0
+INDV.US,D,20231011,000000,20.39,20.84,20.1,20.2,4509,0
+INDV.US,D,20231012,000000,20.06,20.39,19.6579,20.3,8939,0
+INDV.US,D,20231013,000000,19.35,19.9,18.99,19.4,8652,0
+INDV.US,D,20231016,000000,19.09,19.4,18.9604,19.4,6373,0
+INDV.US,D,20231017,000000,19.23,19.9058,19.18,19.84,4831,0
+INDV.US,D,20231018,000000,18.81,20.185,18.79,19.2,10106,0
+INDV.US,D,20231019,000000,18.61,19.485,18.28,19.2997,7958,0
+INDV.US,D,20231020,000000,18.6,19.2,18.33,18.6,15998,0
+INDV.US,D,20231023,000000,19.33,19.7,19.19,19.7,14067,0
+INDV.US,D,20231024,000000,19.41,20.5,19.07,20.4,4417,0
+INDV.US,D,20231025,000000,20.01,20.42,19.93,20.31,6841,0
+INDV.US,D,20231026,000000,19.68,19.8,19.44,19.8,4093,0
+INDV.US,D,20231027,000000,19.4,20.425,19.25,20.385,1955,0
+INDV.US,D,20231030,000000,19.2,19.6,19.2,19.6,4324,0
+INDV.US,D,20231031,000000,19.32,19.41,18,18.38,35865,0
+INDV.US,D,20231101,000000,19.24,19.51,19.23,19.49,25525,0
+INDV.US,D,20231102,000000,20.04,20.22,19.84,19.84,7180,0
+INDV.US,D,20231103,000000,20.19,20.4291,19.71,20.09,4309,0
+INDV.US,D,20231106,000000,19.74,19.74,19.546,19.546,3546,0
+INDV.US,D,20231107,000000,19.23,19.45,19.2293,19.45,2057,0
+INDV.US,D,20231108,000000,19.07,20.275,18.9999,19.295,4578,0
+INDV.US,D,20231109,000000,18,18.24,17.0001,18.24,32259,0
+INDV.US,D,20231110,000000,15.86,16.32,15.77,15.965,43688,0
+INDV.US,D,20231113,000000,15.49,15.96,15.25,15.73,25857,0
+INDV.US,D,20231114,000000,16.35,17.99,16.35,17.48,13783,0
+INDV.US,D,20231115,000000,16.18,17.915,16.18,17.8,6687,0
+INDV.US,D,20231116,000000,16.11,16.5,16.11,16.29,7275,0
+INDV.US,D,20231117,000000,16.71,16.84,16.37,16.8,79984,0
+INDV.US,D,20231120,000000,16.92,17.275,16.89,17.19,21851,0
+INDV.US,D,20231121,000000,17.03,17.0343,16.8209,16.99,7672,0
+INDV.US,D,20231122,000000,16.71,17.315,16.6,17.315,6107,0
+INDV.US,D,20231124,000000,16.74,16.82,16.54,16.74,17349,0
+INDV.US,D,20231127,000000,16.29,16.29,16.05,16.09,12534,0
+INDV.US,D,20231128,000000,15.55,15.98,15.55,15.98,30506,0
+INDV.US,D,20231129,000000,16.38,17.21,16.29,17.21,22808,0
+INDV.US,D,20231130,000000,16.4,17.21,16.1814,16.92,15833,0
+INDV.US,D,20231201,000000,16.34,16.9999,16.315,16.8191,18226,0
+INDV.US,D,20231204,000000,16.63,17,16.59,17,23019,0
+INDV.US,D,20231205,000000,16.25,16.25,15.8,15.99,26777,0
+INDV.US,D,20231206,000000,15.49,15.49,14.6,15.05,63039,0
+INDV.US,D,20231207,000000,15.03,15.71,14.7559,15.69,67618,0
+INDV.US,D,20231208,000000,14.93,15.15,14.87,15.15,60273,0
+INDV.US,D,20231211,000000,14.99,15.1,14.86,15.09,6492,0
+INDV.US,D,20231212,000000,14.51,14.82,14.3809,14.82,17861,0
+INDV.US,D,20231213,000000,14.63,15.235,14.485,14.88,18217,0
+INDV.US,D,20231214,000000,15.6,16.4496,15.5,16.39,19325,0
+INDV.US,D,20231215,000000,14.86,15.564,14.56,14.83,176807,0
+INDV.US,D,20231218,000000,14.65,15.18,14.5,14.56,43110,0
+INDV.US,D,20231219,000000,14.46,15.5105,14.44,15.14,58131,0
+INDV.US,D,20231220,000000,15.14,15.16,14.61,15,37155,0
+INDV.US,D,20231221,000000,14.74,15.7,14.6703,15.7,51193,0
+INDV.US,D,20231222,000000,15.99,15.99,15.02,15.05,28759,0
+INDV.US,D,20231226,000000,15.18,15.48,15,15,12748,0
+INDV.US,D,20231227,000000,15.15,15.8,15.09,15.765,38206,0
+INDV.US,D,20231228,000000,15.02,15.2261,15,15.1,55731,0
+INDV.US,D,20231229,000000,15.02,15.41,15.02,15.27,7609,0
+INDV.US,D,20240102,000000,15.31,15.52,15.19,15.47,19134,0
+INDV.US,D,20240103,000000,15.17,15.75,15.1405,15.27,14562,0
+INDV.US,D,20240104,000000,15.22,15.52,15.0772,15.425,47476,0
+INDV.US,D,20240105,000000,15.05,15.36,15,15.24,47091,0
+INDV.US,D,20240108,000000,15.24,15.65,15.18,15.58,52488,0
+INDV.US,D,20240109,000000,15.34,15.46,15.305,15.4,28708,0
+INDV.US,D,20240110,000000,15.37,16,15.3,15.9,55368,0
+INDV.US,D,20240111,000000,15.74,15.99,15.4075,15.61,44567,0
+INDV.US,D,20240112,000000,15.72,15.91,15.72,15.87,24549,0
+INDV.US,D,20240116,000000,15.59,16.98,15.45,16.81,133403,0
+INDV.US,D,20240117,000000,15.51,15.93,15.425,15.5,115656,0
+INDV.US,D,20240118,000000,15.42,15.52,15.1,15.35,73662,0
+INDV.US,D,20240119,000000,15.49,16.04,15.44,15.93,61128,0
+INDV.US,D,20240122,000000,16.12,16.96,16.08,16.93,234168,0
+INDV.US,D,20240123,000000,17.05,18.16,17,17.41,155628,0
+INDV.US,D,20240124,000000,17.73,18.33,17.6699,17.77,119562,0
+INDV.US,D,20240125,000000,17.94,17.94,17.69,17.85,21204,0
+INDV.US,D,20240126,000000,17.9,17.95,17.5301,17.79,45177,0
+INDV.US,D,20240129,000000,17.53,17.69,17.28,17.61,71879,0
+INDV.US,D,20240130,000000,17.45,17.64,17.1566,17.61,132413,0
+INDV.US,D,20240131,000000,17.73,17.9,17.38,17.64,69548,0
+INDV.US,D,20240201,000000,17.57,17.82,17.25,17.36,61875,0
+INDV.US,D,20240202,000000,17.53,17.53,17.21,17.51,54898,0
+INDV.US,D,20240205,000000,17.41,17.427,17.0425,17.4,81532,0
+INDV.US,D,20240206,000000,17.42,18.28,17.35,18.28,184601,0
+INDV.US,D,20240207,000000,17.52,17.68,17.34,17.39,121762,0
+INDV.US,D,20240208,000000,17.43,17.79,17.32,17.79,39591,0
+INDV.US,D,20240209,000000,17.82,17.87,17.62,17.73,133822,0
+INDV.US,D,20240212,000000,17.63,18.08,17.59,17.85,187645,0
+INDV.US,D,20240213,000000,17.64,17.76,17.44,17.51,117650,0
+INDV.US,D,20240214,000000,17.86,17.98,17.796,17.85,38254,0
+INDV.US,D,20240215,000000,17.98,18.25,17.97,18.09,174741,0
+INDV.US,D,20240216,000000,17.92,17.95,17.54,17.56,146019,0
+INDV.US,D,20240220,000000,16.9,16.92,16.55,16.66,96227,0
+INDV.US,D,20240221,000000,16.45,18.16,16.44,17.5,166577,0
+INDV.US,D,20240222,000000,20.06,21.48,19.65,21.3,435793,0
+INDV.US,D,20240223,000000,21.29,21.74,20.87,21.28,183197,0
+INDV.US,D,20240226,000000,21.73,21.99,21.18,21.4,183378,0
+INDV.US,D,20240227,000000,21.29,22.25,21.27,22.25,291766,0
+INDV.US,D,20240228,000000,21.83,22.1,21.64,21.9,215661,0
+INDV.US,D,20240229,000000,22.13,22.13,21.34,21.43,111908,0
+INDV.US,D,20240301,000000,22.25,23.22,22.05,23,197738,0
+INDV.US,D,20240304,000000,22.15,22.2,21.91,22.09,179131,0
+INDV.US,D,20240305,000000,21.88,21.96,21.51,21.69,109120,0
+INDV.US,D,20240306,000000,21.73,22.13,21.24,21.28,159525,0
+INDV.US,D,20240307,000000,21.82,22.3799,21.81,22.05,133471,0
+INDV.US,D,20240308,000000,21.38,21.72,21.28,21.3,127471,0
+INDV.US,D,20240311,000000,21.06,22.17,20.69,22.15,254029,0
+INDV.US,D,20240312,000000,21.32,21.8,21.04,21.16,209239,0
+INDV.US,D,20240313,000000,21.2,21.34,20.77,21.2,163386,0
+INDV.US,D,20240314,000000,21.07,21.1,20.56,20.75,155439,0
+INDV.US,D,20240315,000000,20.92,21.0399,20.48,20.72,128234,0
+INDV.US,D,20240318,000000,20.66,20.68,20.45,20.6,92767,0
+INDV.US,D,20240319,000000,20.56,21.15,20.49,21.01,102274,0
+INDV.US,D,20240320,000000,21.05,21.21,20.57,21.04,177604,0
+INDV.US,D,20240321,000000,21.05,21.27,20.74,20.85,166288,0
+INDV.US,D,20240322,000000,20.6,20.89,20.6,20.87,54762,0
+INDV.US,D,20240325,000000,20.94,21.01,20.68,20.72,69752,0
+INDV.US,D,20240326,000000,20.86,21.08,20.57,20.57,104302,0
+INDV.US,D,20240327,000000,21.22,21.53,21.19,21.41,62387,0
+INDV.US,D,20240328,000000,21.67,21.71,21.18,21.42,35049,0
+INDV.US,D,20240401,000000,21.83,21.83,20.86,21.03,126520,0
+INDV.US,D,20240402,000000,20.79,21.03,20.79,20.84,49691,0
+INDV.US,D,20240403,000000,21.4,22.21,21.4,22,335717,0
+INDV.US,D,20240404,000000,22.12,22.53,21.385,21.43,164035,0
+INDV.US,D,20240405,000000,21.42,21.87,21.32,21.59,86363,0
+INDV.US,D,20240408,000000,21.52,21.64,21.24,21.29,48221,0
+INDV.US,D,20240409,000000,21.01,21.25,20.57,21.1,150454,0
+INDV.US,D,20240410,000000,20.82,20.85,20.17,20.37,86455,0
+INDV.US,D,20240411,000000,20.67,20.67,20.23,20.34,88586,0
+INDV.US,D,20240412,000000,19.74,19.74,19.09,19.32,118676,0
+INDV.US,D,20240415,000000,19.74,20.1,19.59,19.74,196536,0
+INDV.US,D,20240416,000000,19.41,19.78,19.16,19.39,115123,0
+INDV.US,D,20240417,000000,19.51,19.51,19.05,19.26,73885,0
+INDV.US,D,20240418,000000,19.07,19.09,18.42,18.76,84425,0
+INDV.US,D,20240419,000000,18.65,18.87,18.36,18.56,66466,0
+INDV.US,D,20240422,000000,18.41,18.66,18.33,18.54,83685,0
+INDV.US,D,20240423,000000,18.48,18.8599,18.48,18.63,112792,0
+INDV.US,D,20240424,000000,19.11,19.13,18.59,18.81,107130,0
+INDV.US,D,20240425,000000,17.94,17.94,17.12,17.25,325389,0
+INDV.US,D,20240426,000000,17.28,17.79,17.23,17.58,180383,0
+INDV.US,D,20240429,000000,17.77,18.23,17.77,17.93,166055,0
+INDV.US,D,20240430,000000,18.23,18.36,17.5,17.56,235988,0
+INDV.US,D,20240501,000000,17.8,17.92,17.52,17.63,78357,0
+INDV.US,D,20240502,000000,17.97,18,17.76,17.93,93371,0
+INDV.US,D,20240503,000000,18.43,18.45,17.88,17.95,96887,0
+INDV.US,D,20240506,000000,17.96,18.24,17.92,18.15,40202,0
+INDV.US,D,20240507,000000,18.18,18.23,17.66,17.7,49823,0
+INDV.US,D,20240508,000000,17.52,17.91,17.52,17.78,38601,0
+INDV.US,D,20240509,000000,17.89,18.08,17.85,17.87,47597,0
+INDV.US,D,20240510,000000,18.02,18.04,17.72,17.73,58018,0
+INDV.US,D,20240513,000000,17.66,18.085,17.66,17.87,109911,0
+INDV.US,D,20240514,000000,18.07,18.13,17.53,17.53,70604,0
+INDV.US,D,20240515,000000,17.79,17.85,17.52,17.52,49370,0
+INDV.US,D,20240516,000000,17.23,17.46,16.975,17.34,84941,0
+INDV.US,D,20240517,000000,17.18,17.2,16.97,16.97,48445,0
+INDV.US,D,20240520,000000,17.02,17.16,16.92,17.09,76147,0
+INDV.US,D,20240521,000000,16.7,17.19,16.67,17.05,105489,0
+INDV.US,D,20240522,000000,16.6,17.0493,16.6,16.76,64304,0
+INDV.US,D,20240523,000000,17.47,17.47,16.61,16.72,83944,0
+INDV.US,D,20240524,000000,16.98,17.3743,16.85,17.37,116870,0
+INDV.US,D,20240528,000000,17.85,18.52,17.815,18.48,139236,0
+INDV.US,D,20240529,000000,18.02,18.22,18,18.04,87048,0
+INDV.US,D,20240530,000000,18.38,18.38,18.04,18.07,69081,0
+INDV.US,D,20240531,000000,18.46,18.59,18.18,18.32,54977,0
+INDV.US,D,20240603,000000,18.12,18.41,18.07,18.36,45075,0
+INDV.US,D,20240604,000000,18.36,18.5,18.07,18.07,41692,0
+INDV.US,D,20240605,000000,18.05,18.05,17.73,17.81,50140,0
+INDV.US,D,20240606,000000,16.94,17.05,16.6601,16.82,115285,0
+INDV.US,D,20240607,000000,16.28,16.6,16.16,16.35,136885,0
+INDV.US,D,20240610,000000,16.43,16.97,16.38,16.97,60892,0
+INDV.US,D,20240611,000000,16.68,16.94,16.63,16.87,41208,0
+INDV.US,D,20240612,000000,17.07,17.09,16.79,16.85,31936,0
+INDV.US,D,20240613,000000,16.6,16.6,16.1,16.29,55273,0
+INDV.US,D,20240614,000000,16.35,16.69,16.35,16.53,48997,0
+INDV.US,D,20240617,000000,16.45,16.53,16.11,16.34,47962,0
+INDV.US,D,20240618,000000,16.16,16.18,15.8,15.86,91336,0
+INDV.US,D,20240620,000000,16.25,16.38,16.02,16.09,74507,0
+INDV.US,D,20240621,000000,16.61,16.975,16.48,16.79,150059,0
+INDV.US,D,20240624,000000,16.37,16.69,16.37,16.62,148325,0
+INDV.US,D,20240625,000000,16.04,16.6,16.02,16.28,152179,0
+INDV.US,D,20240626,000000,16.18,16.61,16.17,16.49,106041,0
+INDV.US,D,20240627,000000,16.45,16.5,16.35,16.38,75223,0
+INDV.US,D,20240628,000000,15.91,16.24,15.71,16.12,184651,0
+INDV.US,D,20240701,000000,15.41,15.91,15.38,15.75,198327,0
+INDV.US,D,20240702,000000,15.53,15.55,15.2,15.27,118474,0
+INDV.US,D,20240703,000000,15.21,15.3,14.94,15.26,90405,0
+INDV.US,D,20240705,000000,15.11,15.19,14.92,15.1,79158,0
+INDV.US,D,20240708,000000,15.06,15.5,15.0474,15.34,126381,0
+INDV.US,D,20240709,000000,9.24,10.3726,9.14,10.19,2946059,0
+INDV.US,D,20240710,000000,9.9,10.51,9.89,10.51,1995384,0
+INDV.US,D,20240711,000000,10.56,11.46,10.56,11.33,2642953,0
+INDV.US,D,20240712,000000,10.8,10.93,10.57,10.84,1713583,0
+INDV.US,D,20240715,000000,10.25,10.5,10.01,10.4,1495707,0
+INDV.US,D,20240716,000000,10.15,10.355,10.11,10.31,1203017,0
+INDV.US,D,20240717,000000,10.36,10.93,10.35,10.77,1226796,0
+INDV.US,D,20240718,000000,10.73,10.89,10.4,10.46,322682,0
+INDV.US,D,20240719,000000,10.39,10.42,10.3,10.41,190580,0
+INDV.US,D,20240722,000000,10.32,10.58,10.12,10.56,385857,0
+INDV.US,D,20240723,000000,10.57,11.12,10.44,11.02,829396,0
+INDV.US,D,20240724,000000,11.01,11.05,10.7401,10.88,966523,0
+INDV.US,D,20240725,000000,12.67,13.16,12.25,13.09,1700611,0
+INDV.US,D,20240726,000000,12.75,12.98,12.55,12.79,1487673,0
+INDV.US,D,20240729,000000,12.54,13.19,12.5,13.04,622191,0
+INDV.US,D,20240730,000000,12.98,13.73,12.9,13.65,879064,0
+INDV.US,D,20240731,000000,13.81,13.97,13.67,13.75,710864,0
+INDV.US,D,20240801,000000,13.59,13.72,13.55,13.62,460389,0
+INDV.US,D,20240802,000000,13.8,13.86,13.425,13.57,302993,0
+INDV.US,D,20240805,000000,12.64,13.4,12.6002,13.17,703930,0
+INDV.US,D,20240806,000000,13.07,13.56,13.05,13.52,650851,0
+INDV.US,D,20240807,000000,13.36,13.47,13.04,13.22,657927,0
+INDV.US,D,20240808,000000,13.04,13.25,13,13.09,871477,0
+INDV.US,D,20240809,000000,12.64,12.84,12.44,12.6,508541,0
+INDV.US,D,20240812,000000,12.67,12.68,12.19,12.385,249575,0
+INDV.US,D,20240813,000000,12.31,12.425,12.135,12.25,326379,0
+INDV.US,D,20240814,000000,12.31,12.34,12.08,12.18,204475,0
+INDV.US,D,20240815,000000,12.93,12.95,12.19,12.22,414350,0
+INDV.US,D,20240816,000000,12.3,12.71,12.21,12.64,284264,0
+INDV.US,D,20240819,000000,12.59,12.64,12.3763,12.61,224136,0
+INDV.US,D,20240820,000000,12.33,12.5,12.21,12.29,362838,0
+INDV.US,D,20240821,000000,12.43,12.53,12.29,12.35,476971,0
+INDV.US,D,20240822,000000,12.3,12.3,11.97,12.12,1564561,0
+INDV.US,D,20240823,000000,12.06,12.55,12.06,12.3,2931516,0
+INDV.US,D,20240826,000000,12.49,12.65,12.425,12.45,577056,0
+INDV.US,D,20240827,000000,12.44,12.74,12.37,12.74,1418405,0
+INDV.US,D,20240828,000000,12.45,12.54,12.3,12.37,559735,0
+INDV.US,D,20240829,000000,12.39,12.42,12.3,12.36,154261,0
+INDV.US,D,20240830,000000,12.37,12.52,12.24,12.5,227185,0
+INDV.US,D,20240903,000000,12.24,12.3,12,12.17,515532,0
+INDV.US,D,20240904,000000,11.85,12.23,11.79,12.14,758366,0
+INDV.US,D,20240905,000000,12.46,12.5,11.03,11.09,1580684,0
+INDV.US,D,20240906,000000,10.66,11.04,10.32,10.35,1799967,0
+INDV.US,D,20240909,000000,10.4,10.575,9.99,10.02,1105943,0
+INDV.US,D,20240910,000000,9.63,9.7,9.47,9.68,2491903,0
+INDV.US,D,20240911,000000,9.56,9.595,9.33,9.58,1608237,0
+INDV.US,D,20240912,000000,9.65,9.69,9.4,9.62,645899,0
+INDV.US,D,20240913,000000,9.72,9.965,9.7,9.9,1894317,0
+INDV.US,D,20240916,000000,9.93,9.93,9.505,9.54,338599,0
+INDV.US,D,20240917,000000,9.68,9.75,9.47,9.51,210501,0
+INDV.US,D,20240918,000000,9.62,9.97,9.55,9.77,229720,0
+INDV.US,D,20240919,000000,9.8,9.835,9.65,9.68,798510,0
+INDV.US,D,20240920,000000,9.51,9.54,9.36,9.48,707408,0
+INDV.US,D,20240923,000000,9.42,9.47,9.05,9.27,943706,0
+INDV.US,D,20240924,000000,9.21,9.4,9.14,9.32,648559,0
+INDV.US,D,20240925,000000,9.25,9.495,9.21,9.46,801713,0
+INDV.US,D,20240926,000000,9.54,9.93,9.51,9.92,466954,0
+INDV.US,D,20240927,000000,9.91,10.12,9.89,10.04,429752,0
+INDV.US,D,20240930,000000,9.93,10.2,9.68,9.75,416745,0
+INDV.US,D,20241001,000000,9.67,9.815,9.48,9.76,339200,0
+INDV.US,D,20241002,000000,9.95,10.09,9.91,10.01,655318,0
+INDV.US,D,20241003,000000,9.92,9.93,9.75,9.9,734510,0
+INDV.US,D,20241004,000000,10.08,10.49,10.08,10.42,982298,0
+INDV.US,D,20241007,000000,10.22,10.47,10.13,10.37,809298,0
+INDV.US,D,20241008,000000,9.99,10.04,9.73,9.82,1100093,0
+INDV.US,D,20241009,000000,9.83,9.86,9.33,9.44,2093300,0
+INDV.US,D,20241010,000000,7.85,8.02,7.46,7.98,3026863,0
+INDV.US,D,20241011,000000,7.63,7.73,7.39,7.46,2134189,0
+INDV.US,D,20241014,000000,7.49,7.93,7.33,7.9,4143092,0
+INDV.US,D,20241015,000000,7.78,8.02,7.69,8,1689376,0
+INDV.US,D,20241016,000000,8.03,8.165,7.94,8.14,1468371,0
+INDV.US,D,20241017,000000,8.29,8.76,8.285,8.59,1194885,0
+INDV.US,D,20241018,000000,8.53,8.66,8.38,8.56,325478,0
+INDV.US,D,20241021,000000,8.53,8.57,8.27,8.27,761808,0
+INDV.US,D,20241022,000000,8.35,8.74,8.35,8.71,938313,0
+INDV.US,D,20241023,000000,8.73,8.765,8.365,8.56,261955,0
+INDV.US,D,20241024,000000,9.12,9.41,8.77,8.77,1216092,0
+INDV.US,D,20241025,000000,9.16,9.25,8.945,9,977462,0
+INDV.US,D,20241028,000000,8.99,9.12,8.9,8.92,850250,0
+INDV.US,D,20241029,000000,9.02,9.22,8.95,9.16,899511,0
+INDV.US,D,20241030,000000,9.12,9.38,9.11,9.3,1041784,0
+INDV.US,D,20241031,000000,9.11,9.19,8.83,9.01,1245928,0
+INDV.US,D,20241101,000000,9.1,9.395,9.07,9.35,1035681,0
+INDV.US,D,20241104,000000,9.31,9.33,9.08,9.18,880401,0
+INDV.US,D,20241105,000000,9.18,9.26,9.15,9.21,972804,0
+INDV.US,D,20241106,000000,9.08,9.38,9.06,9.3,1244399,0
+INDV.US,D,20241107,000000,9.33,10.83,9.25,10.82,2711403,0
+INDV.US,D,20241108,000000,10.39,10.46,10.19,10.25,1474256,0
+INDV.US,D,20241111,000000,10.26,10.54,10.22,10.51,1130497,0
+INDV.US,D,20241112,000000,10.31,10.4,9.99,10.18,1412325,0
+INDV.US,D,20241113,000000,10.27,10.38,10.09,10.15,1046654,0
+INDV.US,D,20241114,000000,10.19,10.28,10,10.15,959006,0
+INDV.US,D,20241115,000000,10.11,10.13,9.81,9.82,2973392,0
+INDV.US,D,20241118,000000,9.77,10.05,9.62,10.01,1336175,0
+INDV.US,D,20241119,000000,9.91,10.46,9.9,10.455,1082331,0
+INDV.US,D,20241120,000000,10.36,10.6,10.3,10.58,959360,0
+INDV.US,D,20241121,000000,10.52,10.78,10.445,10.76,1003262,0
+INDV.US,D,20241122,000000,10.56,10.9,10.54,10.88,1168108,0
+INDV.US,D,20241125,000000,10.86,10.99,10.705,10.89,1095965,0
+INDV.US,D,20241126,000000,10.8,11.3629,10.62,11.18,1307324,0
+INDV.US,D,20241127,000000,11.06,11.47,10.94,11.33,1104553,0
+INDV.US,D,20241129,000000,11.34,11.45,11.14,11.21,298600,0
+INDV.US,D,20241202,000000,11.11,11.26,10.94,11.23,1019466,0
+INDV.US,D,20241203,000000,11.1584,11.23,11,11.2,986244,0
+INDV.US,D,20241204,000000,11.25,11.59,11.17,11.36,1589173,0
+INDV.US,D,20241205,000000,11.31,11.34,11.15,11.25,824729,0
+INDV.US,D,20241206,000000,11.19,11.35,11.04,11.35,1606084,0
+INDV.US,D,20241209,000000,11.2,11.6,11.18,11.45,2005642,0
+INDV.US,D,20241210,000000,11.54,11.78,11.52,11.71,2117849,0
+INDV.US,D,20241211,000000,11.55,11.67,11.4,11.65,1196546,0
+INDV.US,D,20241212,000000,11.62,11.815,11.5,11.5,1041338,0
+INDV.US,D,20241213,000000,11.52,11.62,11.47,11.57,1121030,0
+INDV.US,D,20241216,000000,11.68,12.1999,11.65,12.08,1094750,0
+INDV.US,D,20241217,000000,12.09,12.09,11.75,11.85,1113654,0
+INDV.US,D,20241218,000000,12.02,12.15,11.5,11.51,1233337,0
+INDV.US,D,20241219,000000,11.52,11.605,11.2809,11.54,1623209,0
+INDV.US,D,20241220,000000,11.31,11.7797,11.285,11.66,1655300,0
+INDV.US,D,20241223,000000,11.8,11.92,11.75,11.9,1905726,0
+INDV.US,D,20241224,000000,12,12,11.86,11.99,1086411,0
+INDV.US,D,20241226,000000,12.05,12.46,11.97,12.32,1212532,0
+INDV.US,D,20241227,000000,12.4,12.59,12.33,12.38,344182,0
+INDV.US,D,20241230,000000,12.17,12.25,12.065,12.18,910065,0
+INDV.US,D,20241231,000000,12.54,12.7495,12.34,12.43,563702,0
+INDV.US,D,20250102,000000,12.72,12.72,12.33,12.5,1034740,0
+INDV.US,D,20250103,000000,12.37,12.58,12.25,12.49,1751715,0
+INDV.US,D,20250106,000000,12.43,12.44,11.945,11.97,1280120,0
+INDV.US,D,20250107,000000,12.03,12.44,12.02,12.4,635648,0
+INDV.US,D,20250108,000000,12.05,12.17,11.7196,12.09,914822,0
+INDV.US,D,20250110,000000,11.99,12.02,11.79,11.85,1639743,0
+INDV.US,D,20250113,000000,11.4,11.62,11.31,11.51,1387237,0
+INDV.US,D,20250114,000000,11.35,11.415,11.07,11.21,1207251,0
+INDV.US,D,20250115,000000,11.51,11.64,11.44,11.6,1506614,0
+INDV.US,D,20250116,000000,11.62,11.7,11.39,11.66,1308405,0
+INDV.US,D,20250117,000000,11.77,11.81,11.56,11.65,1060388,0
+INDV.US,D,20250121,000000,12.24,12.39,12.135,12.23,945370,0
+INDV.US,D,20250122,000000,11.95,12.13,11.95,12.08,1003309,0
+INDV.US,D,20250123,000000,11.79,12.04,11.76,11.93,1212130,0
+INDV.US,D,20250124,000000,12.04,12.055,11.86,11.99,942351,0
+INDV.US,D,20250127,000000,12.16,12.275,11.92,12.02,652549,0
+INDV.US,D,20250128,000000,12.39,12.43,11.93,12.22,1533355,0
+INDV.US,D,20250129,000000,12.28,12.295,11.9,12.15,1234471,0
+INDV.US,D,20250130,000000,12.36,12.39,12.045,12.2,846982,0
+INDV.US,D,20250131,000000,12.17,12.17,11.76,11.9,830064,0
+INDV.US,D,20250203,000000,11.74,11.86,11.52,11.73,956665,0
+INDV.US,D,20250204,000000,11.6,11.65,11.37,11.4,1228775,0
+INDV.US,D,20250205,000000,11.38,11.4,10.76,11.02,1320617,0
+INDV.US,D,20250206,000000,10.395,10.8,10.36,10.65,1103234,0
+INDV.US,D,20250207,000000,10.24,10.32,9.45,9.58,915518,0
+INDV.US,D,20250210,000000,9.58,9.63,9.395,9.54,534823,0
+INDV.US,D,20250211,000000,9.5,10.09,9.48,10.085,1128167,0
+INDV.US,D,20250212,000000,10.07,10.19,9.745,9.83,1319994,0
+INDV.US,D,20250213,000000,9.8,10.09,9.74,10.08,987816,0
+INDV.US,D,20250214,000000,10.18,10.19,9.755,9.83,751928,0
+INDV.US,D,20250218,000000,10.4,10.84,10.37,10.83,1457934,0
+INDV.US,D,20250219,000000,10.64,11.27,10.525,10.91,1791738,0
+INDV.US,D,20250220,000000,8.98,9.69,8.98,8.99,2791990,0
+INDV.US,D,20250221,000000,8.82,9.015,8.38,8.45,1745063,0
+INDV.US,D,20250224,000000,8.47,8.47,8.13,8.24,1713574,0
+INDV.US,D,20250225,000000,7.88,8.29,7.62,8.26,2376369,0
+INDV.US,D,20250226,000000,8.21,8.6,8.04,8.58,2471396,0
+INDV.US,D,20250227,000000,8.49,9.02,8.39,8.88,3583528,0
+INDV.US,D,20250228,000000,8.445,9.37,8.34,9.24,2962151,0
+INDV.US,D,20250303,000000,9.54,10.01,9.45,9.55,4026504,0
+INDV.US,D,20250304,000000,9.47,10.24,9.15,10.1,2403137,0
+INDV.US,D,20250305,000000,9.94,10.1,9.64,10.01,1761721,0
+INDV.US,D,20250306,000000,9.8,9.99,9.565,9.89,1673059,0
+INDV.US,D,20250307,000000,9.79,9.8,9.42,9.7,1135006,0
+INDV.US,D,20250310,000000,9.26,9.58,9.02,9.52,2173995,0
+INDV.US,D,20250311,000000,9.23,9.78,9.2,9.77,2520170,0
+INDV.US,D,20250312,000000,10.04,10.095,9.65,9.76,1430007,0
+INDV.US,D,20250313,000000,9.63,9.81,9.5,9.59,903023,0
+INDV.US,D,20250314,000000,9.7,9.92,9.59,9.68,856224,0
+INDV.US,D,20250317,000000,9.73,10.03,9.64,9.99,1164449,0
+INDV.US,D,20250318,000000,9.97,9.97,9.63,9.74,1429353,0
+INDV.US,D,20250319,000000,9.77,10,9.72,9.95,1426079,0
+INDV.US,D,20250320,000000,9.91,9.91,9.65,9.68,919286,0
+INDV.US,D,20250321,000000,9.56,9.83,9.525,9.82,683341,0
+INDV.US,D,20250324,000000,9.93,10.11,9.89,10.1,816912,0
+INDV.US,D,20250325,000000,10.18,10.18,9.535,9.58,719356,0
+INDV.US,D,20250326,000000,9.58,9.78,9.535,9.69,660626,0
+INDV.US,D,20250327,000000,9.58,9.98,9.56,9.8,1194799,0
+INDV.US,D,20250328,000000,9.71,9.82,9.42,9.56,747946,0
+INDV.US,D,20250331,000000,9.37,9.67,9.29,9.53,747609,0
+INDV.US,D,20250401,000000,9.57,9.67,9.38,9.38,816272,0
+INDV.US,D,20250402,000000,9.3,9.7,9.3,9.52,858067,0
+INDV.US,D,20250403,000000,9.6,9.73,9.28,9.38,1440475,0
+INDV.US,D,20250404,000000,9.11,9.365,8.92,9.15,1504792,0
+INDV.US,D,20250407,000000,8.67,9.6,8.64,9.39,1509050,0
+INDV.US,D,20250408,000000,9.61,9.75,8.94,9.11,825617,0
+INDV.US,D,20250409,000000,9.01,9.705,8.67,9.69,1349151,0
+INDV.US,D,20250410,000000,9.44,9.47,8.83,8.94,444365,0
+INDV.US,D,20250411,000000,8.97,9.185,8.91,9.11,695449,0
+INDV.US,D,20250414,000000,9.25,9.535,9.07,9.44,781190,0
+INDV.US,D,20250415,000000,9.44,9.46,9.08,9.11,849947,0
+INDV.US,D,20250416,000000,9,9.15,8.97,9.06,764308,0
+INDV.US,D,20250417,000000,9.05,9.25,9,9.01,1484689,0
+INDV.US,D,20250421,000000,9.23,9.23,8.72,8.81,912218,0
+INDV.US,D,20250422,000000,8.89,9,8.69,8.81,1768799,0
+INDV.US,D,20250423,000000,8.96,9.45,8.92,9.45,863233,0
+INDV.US,D,20250424,000000,10.4,10.92,10.21,10.76,1323461,0
+INDV.US,D,20250425,000000,10.76,11.58,10.52,11.56,1463306,0
+INDV.US,D,20250428,000000,11.46,11.77,11.45,11.57,1437315,0
+INDV.US,D,20250429,000000,11.61,11.77,11.36,11.75,822123,0
+INDV.US,D,20250430,000000,11.6,11.6,11.31,11.51,748537,0
+INDV.US,D,20250501,000000,11.61,11.98,11.515,11.55,597304,0
+INDV.US,D,20250502,000000,11.65,12.16,11.635,11.98,914871,0
+INDV.US,D,20250505,000000,12.26,12.26,11.9,11.9,590020,0
+INDV.US,D,20250506,000000,11.83,11.92,11.58,11.7,723204,0
+INDV.US,D,20250507,000000,11.68,11.69,11.41,11.48,1061240,0
+INDV.US,D,20250508,000000,11.45,11.49,10.91,10.98,780736,0
+INDV.US,D,20250509,000000,11.18,11.3,10.95,11.08,488396,0
+INDV.US,D,20250512,000000,10.96,11.36,10.94,11.34,579661,0
+INDV.US,D,20250513,000000,11.34,11.34,11.09,11.19,456476,0
+INDV.US,D,20250514,000000,11.24,11.29,10.96,11.03,446745,0
+INDV.US,D,20250515,000000,10.67,11.11,10.63,11.07,610243,0
+INDV.US,D,20250516,000000,11.07,11.43,11.04,11.34,1093693,0
+INDV.US,D,20250519,000000,11.12,11.685,11.065,11.68,541081,0
+INDV.US,D,20250520,000000,11.42,11.58,11.3,11.44,568314,0
+INDV.US,D,20250521,000000,11.38,11.52,11.2,11.29,509100,0
+INDV.US,D,20250522,000000,11.18,11.31,11.13,11.21,529054,0
+INDV.US,D,20250523,000000,11.17,11.54,11.08,11.26,1304451,0
+INDV.US,D,20250527,000000,11.68,11.84,11.49,11.825,1433437,0
+INDV.US,D,20250528,000000,11.96,12.16,11.83,12.04,1294842,0
+INDV.US,D,20250529,000000,12.21,12.42,12.04,12.41,1830420,0
+INDV.US,D,20250530,000000,12.5,12.9791,12.4171,12.86,2158856,0
+INDV.US,D,20250602,000000,12.58,12.66,12.3,12.46,1656730,0
+INDV.US,D,20250603,000000,12.38,13.16,12.36,12.675,1547432,0
+INDV.US,D,20250604,000000,12.81,13.77,12.81,13.67,1830713,0
+INDV.US,D,20250605,000000,13.53,13.86,13.435,13.59,1442936,0
+INDV.US,D,20250606,000000,13.51,14.1,13.49,14.07,1874175,0
+INDV.US,D,20250609,000000,14.12,14.135,13.42,13.43,1595634,0
+INDV.US,D,20250610,000000,13.5,13.96,13.44,13.69,1064121,0
+INDV.US,D,20250611,000000,13.84,13.9,13.485,13.66,699942,0
+INDV.US,D,20250612,000000,13.7,13.98,13.54,13.93,865493,0
+INDV.US,D,20250613,000000,13.78,14.13,13.66,13.89,555885,0
+INDV.US,D,20250616,000000,13.97,14.23,13.815,14.18,1144377,0
+INDV.US,D,20250617,000000,14.13,14.185,13.7007,13.77,856218,0
+INDV.US,D,20250618,000000,13.94,14.05,13.685,13.9,800478,0
+INDV.US,D,20250620,000000,13.92,14.47,13.89,14.01,878830,0
+INDV.US,D,20250623,000000,13.76,14.08,13.45,13.95,1013117,0
+INDV.US,D,20250624,000000,14,14.07,13.86,13.92,799734,0
+INDV.US,D,20250625,000000,13.91,13.93,13.705,13.73,854131,0
+INDV.US,D,20250626,000000,13.78,13.97,13.58,13.69,720739,0
+INDV.US,D,20250627,000000,13.53,13.98,13.47,13.95,20723153,0
+INDV.US,D,20250630,000000,14.185,15.23,14.14,14.74,2834369,0
+INDV.US,D,20250701,000000,14.66,14.9,14.52,14.66,1463119,0
+INDV.US,D,20250702,000000,14.59,15.45,14.55,15.4,1441048,0
+INDV.US,D,20250703,000000,15.38,15.58,15.19,15.41,2981689,0
+INDV.US,D,20250707,000000,15.41,15.88,15.31,15.55,1662977,0
+INDV.US,D,20250708,000000,15.51,15.61,15.1,15.17,1255626,0
+INDV.US,D,20250709,000000,15.14,15.25,14.93,15.14,1167320,0
+INDV.US,D,20250710,000000,15.17,15.39,15.03,15.37,1093123,0
+INDV.US,D,20250711,000000,15.28,15.5,15.24,15.47,1027380,0
+INDV.US,D,20250714,000000,15.51,15.91,15.47,15.62,1511049,0
+INDV.US,D,20250715,000000,15.64,15.68,15.34,15.38,955871,0
+INDV.US,D,20250716,000000,15.29,15.66,15,15.6,1748502,0
+INDV.US,D,20250717,000000,15.5,16.33,15.48,16.16,2125289,0
+INDV.US,D,20250718,000000,16.19,16.335,15.975,16.01,1540599,0
+INDV.US,D,20250721,000000,15.87,15.985,15.55,15.6,1186151,0
+INDV.US,D,20250722,000000,16.36,16.62,15.91,16.18,3766130,0
+INDV.US,D,20250723,000000,16.32,16.99,16.13,16.95,4944288,0
+INDV.US,D,20250724,000000,16.81,17.11,16.59,16.81,2680480,0
+INDV.US,D,20250725,000000,16.85,17.25,16.83,17.14,5044329,0
+INDV.US,D,20250728,000000,17.09,17.28,16.69,17.09,3559827,0
+INDV.US,D,20250729,000000,17.1,17.54,16.99,17.28,1787143,0
+INDV.US,D,20250730,000000,17.4,17.7,17.1,17.4,8828416,0
+INDV.US,D,20250731,000000,20.865,21.01,19.31,20.2,24098629,0
+INDV.US,D,20250801,000000,20.2,21.09,19.75,21.05,5589199,0
+INDV.US,D,20250804,000000,21.04,21.49,20.665,21.22,3900023,0
+INDV.US,D,20250805,000000,21.38,21.95,21.16,21.8,5185574,0
+INDV.US,D,20250806,000000,22,22.06,21.48,22,3496746,0
+INDV.US,D,20250807,000000,22.33,22.33,21.6902,22.05,4118657,0
+INDV.US,D,20250808,000000,22.16,22.45,21.88,22,2192998,0
+INDV.US,D,20250811,000000,22,22.57,21.83,22.29,2103168,0
+INDV.US,D,20250812,000000,22.26,23.155,22.25,22.84,2565295,0
+INDV.US,D,20250813,000000,23.29,23.43,22.66,22.97,1879297,0
+INDV.US,D,20250814,000000,22.73,23.345,22.48,23.17,1354989,0
+INDV.US,D,20250815,000000,23.17,23.545,22.95,23.46,1559802,0
+INDV.US,D,20250818,000000,23.57,23.84,23.4,23.42,2985854,0
+INDV.US,D,20250819,000000,23.36,23.7625,23.08,23.48,3332844,0
+INDV.US,D,20250820,000000,23.3,24.235,23.1,24.15,2273733,0
+INDV.US,D,20250821,000000,24.02,24.205,23.66,24.05,1694805,0
+INDV.US,D,20250822,000000,24.17,24.64,24.03,24.32,2705603,0
+INDV.US,D,20250825,000000,24.44,24.655,23.7,24.01,1667338,0
+INDV.US,D,20250826,000000,24.01,24.52,23.32,24.46,2733156,0
+INDV.US,D,20250827,000000,24.9,25,24.255,24.36,2040962,0
+INDV.US,D,20250828,000000,24.36,24.46,23.83,23.88,1370972,0
+INDV.US,D,20250829,000000,23.89,24.3,23.59,24.28,1740882,0
+INDV.US,D,20250902,000000,24.41,24.645,24.06,24.6,1603966,0
+INDV.US,D,20250903,000000,24.58,24.97,24.54,24.67,2255009,0
+INDV.US,D,20250904,000000,24.82,24.98,24.6,24.73,1591775,0
+INDV.US,D,20250905,000000,24.73,25,24.47,24.98,3444701,0
+INDV.US,D,20250908,000000,25,25.0998,24.54,24.74,2849464,0
+INDV.US,D,20250909,000000,24.81,24.83,24.3,24.66,1308519,0
+INDV.US,D,20250910,000000,24.7,24.7,24.36,24.39,3093966,0
+INDV.US,D,20250911,000000,24.63,24.64,23.7237,23.88,1882983,0
+INDV.US,D,20250912,000000,23.52,23.75,23.06,23.21,1599478,0
+INDV.US,D,20250915,000000,23.63,23.63,22.465,23.195,1436026,0
+INDV.US,D,20250916,000000,23.2,23.2,22.27,22.77,1593748,0
+INDV.US,D,20250917,000000,22.89,23.335,22.73,22.97,1614551,0
+INDV.US,D,20250918,000000,22.45,23.1,22.22,22.89,1985470,0
+INDV.US,D,20250919,000000,22.935,23.07,22.33,22.51,11428257,0
+INDV.US,D,20250922,000000,22.425,23.33,22.3,23.27,1547965,0
+INDV.US,D,20250923,000000,23.03,23.82,22.78,23.19,1219762,0
+INDV.US,D,20250924,000000,23.24,23.28,22.555,22.85,2228711,0
+INDV.US,D,20250925,000000,22.82,23.18,22.635,22.81,2201076,0
+INDV.US,D,20250926,000000,23.08,24.4075,23.015,23.92,2814054,0
+INDV.US,D,20250929,000000,23.8,24.427,23.57,24.1,1425690,0
+INDV.US,D,20250930,000000,24.17,24.31,23.72,24.11,2118174,0
+INDV.US,D,20251001,000000,23.93,24.13,23.16,23.46,1509013,0
+INDV.US,D,20251002,000000,23.41,23.5101,22.96,23.26,1702923,0
+INDV.US,D,20251003,000000,23.45,23.545,22.84,23.17,1167287,0
+INDV.US,D,20251006,000000,23.08,23.34,22.5609,22.73,1323434,0
+INDV.US,D,20251007,000000,22.79,23.73,22.78,23.72,1421004,0
+INDV.US,D,20251008,000000,23.94,24.335,23.525,24.07,1503944,0
+INDV.US,D,20251009,000000,24.12,24.405,23.995,24.15,968630,0
+INDV.US,D,20251010,000000,24.15,24.3,22.95,23.78,973363,0
+INDV.US,D,20251013,000000,23.64,24.125,23.55,23.87,885981,0
+INDV.US,D,20251014,000000,23.72,24.82,23.67,24.54,2306300,0
+INDV.US,D,20251015,000000,24.79,25.34,24.54,25.19,2253711,0
+INDV.US,D,20251016,000000,25.46,25.49,24.53,24.69,1092148,0
+INDV.US,D,20251017,000000,24.46,24.97,23.99,24.48,1418128,0
+INDV.US,D,20251020,000000,24.6,24.65,23.72,24.29,1131583,0
+INDV.US,D,20251021,000000,24.25,24.56,23.99,24.09,2550528,0
+INDV.US,D,20251022,000000,24.07,24.91,24.03,24.9,1303113,0
+INDV.US,D,20251023,000000,25.05,25.355,24.72,25.28,940785,0
+INDV.US,D,20251024,000000,25.35,25.4719,25.037,25.13,800689,0
+INDV.US,D,20251027,000000,25.21,25.34,24.66,24.78,1061777,0
+INDV.US,D,20251028,000000,24.72,25.235,24.28,24.91,1462729,0
+INDV.US,D,20251029,000000,24.74,25.33,24.74,25.24,2562004,0
+INDV.US,D,20251030,000000,30,30.55,28,29.13,10663285,0
+INDV.US,D,20251031,000000,29.68,30.26,28.76,29.37,3592031,0
+INDV.US,D,20251103,000000,30,31.63,29.55,31.2,5196216,0
+INDV.US,D,20251104,000000,30.71,32.14,30.6,32,2902735,0
+INDV.US,D,20251105,000000,32.02,32.34,30,32.05,2391283,0
+INDV.US,D,20251106,000000,32.29,32.4192,31.27,31.87,1414563,0
+INDV.US,D,20251107,000000,31.97,31.97,30.4,31.34,1857416,0
+INDV.US,D,20251110,000000,31.32,31.35,30.64,30.88,1630389,0
+INDV.US,D,20251111,000000,30.75,31.15,30.36,31.07,2064861,0
+INDV.US,D,20251112,000000,31.07,31.3,29.96,30.1,1983417,0
+INDV.US,D,20251113,000000,29.97,30.74,29.45,29.83,1916724,0
+INDV.US,D,20251114,000000,29.87,30.865,29.39,30.49,1795569,0
+INDV.US,D,20251117,000000,30.49,31.44,30.08,31.38,1755999,0
+INDV.US,D,20251118,000000,31.49,32.385,31.21,32.26,2168816,0
+INDV.US,D,20251119,000000,32.13,32.705,31.56,32.6,1566596,0
+INDV.US,D,20251120,000000,33,33.3,31.64,31.77,1431034,0
+INDV.US,D,20251121,000000,31.57,33,31.23,32.75,2234154,0
+INDV.US,D,20251124,000000,32.75,33.6217,32.315,32.98,2075323,0
+INDV.US,D,20251125,000000,33.345,33.64,32.5393,33.1,1569191,0
+INDV.US,D,20251126,000000,33.2,33.5,32.8001,33.48,993494,0
+INDV.US,D,20251128,000000,33.15,34.03,33,33.6,719057,0
+INDV.US,D,20251201,000000,33.57,34.07,33.45,33.6,1697267,0
+INDV.US,D,20251202,000000,34,34.32,33.515,34,1180621,0
+INDV.US,D,20251203,000000,34.2,34.64,33.87,34.02,1695644,0
+INDV.US,D,20251204,000000,33.81,34.77,33.5,34.6,982834,0
+INDV.US,D,20251205,000000,34.74,35.305,34.36,35.12,2171703,0
+INDV.US,D,20251208,000000,37.72,38,36.422,36.6,8299063,0
+INDV.US,D,20251209,000000,36.62,37.105,35.98,36.01,3506470,0
+INDV.US,D,20251210,000000,36.01,36.565,35.4,35.45,2675964,0
+INDV.US,D,20251211,000000,35.8,36.06,35.5,35.79,2443896,0
+INDV.US,D,20251212,000000,36.3,36.5518,35.54,35.56,3979843,0
+INDV.US,D,20251215,000000,35.73,35.9,35.2,35.22,3418474,0
+INDV.US,D,20251216,000000,35.09,35.56,34.91,35.38,4479706,0
+INDV.US,D,20251217,000000,35.635,36,35.32,35.95,2093154,0
+INDV.US,D,20251218,000000,36,36.18,35.3,35.54,2043370,0
+INDV.US,D,20251219,000000,35.54,36.02,35.02,35.21,22632554,0
+INDV.US,D,20251222,000000,35.22,36.62,35.21,36.45,2821480,0
+INDV.US,D,20251223,000000,36.32,36.56,36.23,36.35,1270758,0
+INDV.US,D,20251224,000000,36.28,36.415,35.9085,36.16,805696,0
+INDV.US,D,20251226,000000,36.17,36.55,35.98,36.21,941378,0
+INDV.US,D,20251229,000000,36.075,36.52,35.98,36.35,1327713,0
+INDV.US,D,20251230,000000,36.29,36.39,35.665,35.73,833787,0
+INDV.US,D,20251231,000000,35.7,36.125,35.7,35.88,910051,0
+INDV.US,D,20260102,000000,35.89,36.21,35.52,35.73,1200349,0
+INDV.US,D,20260105,000000,35.36,36.305,34.53,36.25,2009163,0
+INDV.US,D,20260106,000000,36.08,36.87,35.9,36.19,1587867,0
+INDV.US,D,20260107,000000,36.78,36.81,35.57,35.89,2112687,0
+INDV.US,D,20260108,000000,36.82,37.66,34.93,35.51,3943591,0
+INDV.US,D,20260109,000000,35.52,35.82,33.76,35.44,2553288,0
+INDV.US,D,20260112,000000,36.22,36.22,34.07,34.56,2716471,0
+INDV.US,D,20260113,000000,34,34.37,33.6352,34,1972364,0
+INDV.US,D,20260114,000000,33.92,34.025,33.15,33.63,1971477,0
+INDV.US,D,20260115,000000,33.6,33.67,32.7202,32.885,1729015,0
+INDV.US,D,20260116,000000,33.095,33.095,32.16,32.54,2361978,0
+INDV.US,D,20260120,000000,32.47,33.34,31.7,32.95,2000002,0
+INDV.US,D,20260121,000000,32.91,33.27,32.655,32.98,891743,0
+INDV.US,D,20260122,000000,32.95,34.0499,32.81,33.54,1267822,0
+INDV.US,D,20260123,000000,33.7,33.8362,32.818,32.97,1112565,0
+INDV.US,D,20260126,000000,33.6,34.32,33.49,33.58,1356907,0
+INDV.US,D,20260127,000000,33.58,34.94,33.54,34.74,2125186,0
+INDV.US,D,20260128,000000,34.67,35.065,34.295,34.93,1776244,0
+INDV.US,D,20260129,000000,34.87,35.47,34.605,34.71,2617687,0
+INDV.US,D,20260130,000000,34.63,35.43,34.31,35.38,2009938,0
+INDV.US,D,20260202,000000,35.43,36.03,34.82,35,1793291,0
+INDV.US,D,20260203,000000,35.56,35.56,34.54,35.45,1358731,0
+INDV.US,D,20260204,000000,35.59,35.59,33.98,34.34,1140146,0
+INDV.US,D,20260205,000000,34.68,35.58,33.4917,34.45,1211162,0
+INDV.US,D,20260206,000000,35.01,35.45,33.4,34.36,1629059,0
+INDV.US,D,20260209,000000,34.31,34.47,33.5,33.86,1160324,0
+INDV.US,D,20260210,000000,33.55,34.06,33.15,33.46,817082,0
+INDV.US,D,20260211,000000,34.18,34.475,33.46,34.08,1427377,0
+INDV.US,D,20260212,000000,34.38,34.64,33.37,33.76,1392351,0
+INDV.US,D,20260213,000000,33.7,34.815,33.7,34.58,1498703,0
+INDV.US,D,20260217,000000,34.61,35.29,34.52,34.75,3351171,0
+INDV.US,D,20260218,000000,34.8,35.57,34.02,34.345,2571040,0
diff --git a/daily/us/nasdaq stocks/2/intg.us.txt b/daily/us/nasdaq stocks/2/intg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fa41e29730f8af07185a35f2164ec6f8a1a9401
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/intg.us.txt	
@@ -0,0 +1,3780 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTG.US,D,20050228,000000,15,15.01,15,15.01,400,0
+INTG.US,D,20050301,000000,15.01,15.01,13.43,14.99,890,0
+INTG.US,D,20050302,000000,15.05,15.05,15.05,15.05,100,0
+INTG.US,D,20050303,000000,15.09,15.09,14.24,14.78,1889,0
+INTG.US,D,20050304,000000,13.94,14.86,13.94,14.86,955,0
+INTG.US,D,20050308,000000,14.87,14.87,14.5,14.5,12785,0
+INTG.US,D,20050311,000000,14.75,14.82,14.56,14.62,1800,0
+INTG.US,D,20050314,000000,14.51,14.67,14.51,14.55,1200,0
+INTG.US,D,20050315,000000,14.6,14.76,14.6,14.66,605,0
+INTG.US,D,20050316,000000,14.85,14.85,14.5,14.5,994,0
+INTG.US,D,20050321,000000,14.95,14.95,14.95,14.95,100,0
+INTG.US,D,20050404,000000,14.8,14.95,14.8,14.95,1400,0
+INTG.US,D,20050405,000000,14.95,14.95,14.75,14.85,13376,0
+INTG.US,D,20050406,000000,14.95,15.25,14.95,15.25,18568,0
+INTG.US,D,20050408,000000,14.8,14.8,14.8,14.8,100,0
+INTG.US,D,20050411,000000,14.8,15.03,14.8,15.03,2224,0
+INTG.US,D,20050412,000000,15.25,15.5,15.23,15.5,1813,0
+INTG.US,D,20050414,000000,15.5,15.81,15.5,15.81,5012,0
+INTG.US,D,20050415,000000,15.88,16.01,15.88,16.01,6278,0
+INTG.US,D,20050419,000000,16.25,16.25,16.25,16.25,500,0
+INTG.US,D,20050420,000000,16.25,16.25,16.25,16.25,300,0
+INTG.US,D,20050421,000000,16.01,16.01,16.01,16.01,400,0
+INTG.US,D,20050422,000000,16.01,16.01,16,16,400,0
+INTG.US,D,20050428,000000,16.35,16.5,16.35,16.5,2701,0
+INTG.US,D,20050429,000000,16.73,16.73,16.73,16.73,400,0
+INTG.US,D,20050502,000000,16.5,16.5,16.5,16.5,1100,0
+INTG.US,D,20050503,000000,16.73,16.75,15.1,16.5,8538,0
+INTG.US,D,20050504,000000,16,16.5,15.54,16.5,855,0
+INTG.US,D,20050505,000000,16.9,16.9,16.9,16.9,900,0
+INTG.US,D,20050510,000000,16.5,17,16.5,16.98,2673,0
+INTG.US,D,20050511,000000,16.64,17.25,16.64,17.25,2375,0
+INTG.US,D,20050512,000000,17.45,17.9,17.45,17.9,5875,0
+INTG.US,D,20050513,000000,18.04,18.04,18,18,2938,0
+INTG.US,D,20050517,000000,18,18,18,18,100,0
+INTG.US,D,20050520,000000,18,18,18,18,300,0
+INTG.US,D,20050523,000000,18.1,18.1,18.1,18.1,100,0
+INTG.US,D,20050524,000000,18.2,18.45,18.2,18.45,1400,0
+INTG.US,D,20050525,000000,18.5,18.6,18.5,18.6,3293,0
+INTG.US,D,20050526,000000,18.07,18.65,18.07,18.65,1237,0
+INTG.US,D,20050527,000000,18.65,18.65,18.65,18.65,400,0
+INTG.US,D,20050603,000000,18.77,18.98,18.77,18.98,779,0
+INTG.US,D,20050606,000000,18.98,19,18.98,19,2700,0
+INTG.US,D,20050607,000000,19,19,19,19,675,0
+INTG.US,D,20050608,000000,19.1,19.1,19.1,19.1,200,0
+INTG.US,D,20050610,000000,19.1,19.1,19,19,300,0
+INTG.US,D,20050620,000000,19,19,18.33,18.79,1600,0
+INTG.US,D,20050621,000000,16.9,18.45,16.9,18.45,2250,0
+INTG.US,D,20050622,000000,18.05,18.4,18.05,18.4,382,0
+INTG.US,D,20050624,000000,18.2,18.2,18.2,18.2,100,0
+INTG.US,D,20050629,000000,18.2,18.2,18.01,18.01,723,0
+INTG.US,D,20050630,000000,17.53,18,17.28,18,2000,0
+INTG.US,D,20050706,000000,17.25,17.25,16.91,17.19,900,0
+INTG.US,D,20050707,000000,16.5,16.5,15.69,16.05,2816,0
+INTG.US,D,20050708,000000,15.5,16,15.5,16,1287,0
+INTG.US,D,20050711,000000,15.99,15.99,15.72,15.72,500,0
+INTG.US,D,20050712,000000,15.5,15.66,15.4,15.63,1200,0
+INTG.US,D,20050718,000000,15.97,18,14.5,16,6018,0
+INTG.US,D,20050719,000000,16,16.8,15.75,16.05,19692,0
+INTG.US,D,20050720,000000,16.25,16.25,16.25,16.25,400,0
+INTG.US,D,20050722,000000,16.75,16.75,16,16.25,12721,0
+INTG.US,D,20050726,000000,16.15,16.15,16.15,16.15,1100,0
+INTG.US,D,20050727,000000,16,16,15,15.5,4612,0
+INTG.US,D,20050728,000000,15.59,15.64,15.59,15.64,800,0
+INTG.US,D,20050729,000000,15.35,15.62,15.35,15.62,203,0
+INTG.US,D,20050805,000000,16.02,16.02,15.76,15.76,513,0
+INTG.US,D,20050809,000000,15.51,15.51,15.46,15.49,700,0
+INTG.US,D,20050811,000000,15.75,15.75,15.75,15.75,121,0
+INTG.US,D,20050812,000000,15.8,15.8,15.8,15.8,250,0
+INTG.US,D,20050815,000000,15.39,15.51,15.39,15.51,400,0
+INTG.US,D,20050816,000000,16.8,16.8,15.49,15.49,300,0
+INTG.US,D,20050818,000000,16.67,16.67,16.67,16.67,103,0
+INTG.US,D,20050819,000000,15.5,15.55,15.5,15.55,300,0
+INTG.US,D,20050822,000000,15.99,15.99,14.95,15.1,25206,0
+INTG.US,D,20050823,000000,15,15,14.99,14.99,3803,0
+INTG.US,D,20050825,000000,14.8,15,14.8,15,1000,0
+INTG.US,D,20050826,000000,15.05,15.32,15.05,15.31,623,0
+INTG.US,D,20050830,000000,15.04,15.08,15.04,15.08,420,0
+INTG.US,D,20050901,000000,15.19,15.19,15.19,15.19,100,0
+INTG.US,D,20050907,000000,15.3,15.3,15.3,15.3,200,0
+INTG.US,D,20050913,000000,15.51,15.51,15.51,15.51,407,0
+INTG.US,D,20050915,000000,15.5,15.5,15.35,15.39,675,0
+INTG.US,D,20050921,000000,15.5,15.5,15.5,15.5,500,0
+INTG.US,D,20050923,000000,15.5,15.5,15.5,15.5,450,0
+INTG.US,D,20050926,000000,15.6,15.6,15.5,15.5,1612,0
+INTG.US,D,20050928,000000,15.7,15.7,15.7,15.7,1000,0
+INTG.US,D,20050930,000000,15.7,15.7,15.7,15.7,700,0
+INTG.US,D,20051005,000000,15.7,15.7,15.7,15.7,1400,0
+INTG.US,D,20051006,000000,15.7,15.75,15.7,15.7,1600,0
+INTG.US,D,20051007,000000,15.7,15.75,15.7,15.7,2500,0
+INTG.US,D,20051010,000000,15.7,16.04,15.7,16.04,250,0
+INTG.US,D,20051012,000000,15.9,15.93,15.9,15.9,1400,0
+INTG.US,D,20051013,000000,15.6,15.9,15.6,15.9,1013,0
+INTG.US,D,20051017,000000,15.9,15.91,15.9,15.9,864,0
+INTG.US,D,20051021,000000,15.9,15.91,15.9,15.9,2494,0
+INTG.US,D,20051024,000000,14.72,16.16,14.72,16.1,1052,0
+INTG.US,D,20051103,000000,16,16,16,16,200,0
+INTG.US,D,20051104,000000,16,16,16,16,200,0
+INTG.US,D,20051107,000000,16,16.03,16,16,693,0
+INTG.US,D,20051109,000000,16,16,16,16,200,0
+INTG.US,D,20051111,000000,16.2,18,16,16.03,1911,0
+INTG.US,D,20051118,000000,16,16.01,16,16.01,605,0
+INTG.US,D,20051129,000000,16.15,16.16,16.15,16.16,200,0
+INTG.US,D,20051130,000000,16.3,16.4,16.3,16.4,400,0
+INTG.US,D,20051201,000000,16.4,16.4,16.2,16.2,300,0
+INTG.US,D,20051202,000000,16.2,16.2,16.2,16.2,400,0
+INTG.US,D,20051207,000000,16.2,16.2,16.2,16.2,200,0
+INTG.US,D,20051209,000000,14.85,15.9,14.85,15.9,620,0
+INTG.US,D,20051212,000000,16.2,16.2,16.2,16.2,1900,0
+INTG.US,D,20051222,000000,16.1,16.1,16.1,16.1,200,0
+INTG.US,D,20051227,000000,16.21,16.21,16.2,16.2,390,0
+INTG.US,D,20051228,000000,16.3,16.3,16.3,16.3,300,0
+INTG.US,D,20051230,000000,16.3,16.4,16.3,16.4,200,0
+INTG.US,D,20060103,000000,16.3,16.3,16.3,16.3,200,0
+INTG.US,D,20060106,000000,16.3,16.3,16.3,16.3,500,0
+INTG.US,D,20060111,000000,16.3,16.3,16.3,16.3,6300,0
+INTG.US,D,20060117,000000,16.3,16.3,16.3,16.3,6210,0
+INTG.US,D,20060118,000000,16.4,16.4,16.38,16.38,3800,0
+INTG.US,D,20060126,000000,16.15,16.15,16.15,16.15,100,0
+INTG.US,D,20060127,000000,16.2,16.2,16.2,16.2,400,0
+INTG.US,D,20060130,000000,16.25,16.45,16.24,16.25,10752,0
+INTG.US,D,20060207,000000,16.15,16.25,16.05,16.05,32450,0
+INTG.US,D,20060209,000000,16.4,16.4,16.4,16.4,400,0
+INTG.US,D,20060210,000000,15.84,15.84,14.86,15.55,1641,0
+INTG.US,D,20060213,000000,15.25,15.25,15.09,15.09,200,0
+INTG.US,D,20060215,000000,14.97,14.97,14.97,14.97,100,0
+INTG.US,D,20060217,000000,14.33,15.48,14.33,14.5,882,0
+INTG.US,D,20060222,000000,15.99,15.99,15.99,15.99,100,0
+INTG.US,D,20060223,000000,14.44,14.49,14.44,14.49,338,0
+INTG.US,D,20060228,000000,14.7,15.65,14.7,15.65,275,0
+INTG.US,D,20060301,000000,14.45,15.15,14.45,15.15,822,0
+INTG.US,D,20060303,000000,14.9,14.9,14.9,14.9,100,0
+INTG.US,D,20060309,000000,15.78,15.9,15.78,15.9,945,0
+INTG.US,D,20060310,000000,15.05,15.05,14,14.87,1100,0
+INTG.US,D,20060313,000000,14.58,14.67,14.58,14.67,300,0
+INTG.US,D,20060314,000000,14.34,14.8,14.34,14.8,992,0
+INTG.US,D,20060317,000000,14.72,14.73,14.72,14.73,273,0
+INTG.US,D,20060330,000000,15.98,16.75,15.91,16.51,1504,0
+INTG.US,D,20060331,000000,15.75,15.75,15.75,15.75,359,0
+INTG.US,D,20060405,000000,15.74,15.75,15.74,15.75,400,0
+INTG.US,D,20060407,000000,15.75,15.75,15.75,15.75,100,0
+INTG.US,D,20060410,000000,14,17,14,14.92,3318,0
+INTG.US,D,20060411,000000,15,15.03,15,15.03,500,0
+INTG.US,D,20060420,000000,15.65,16.37,15.65,16.27,600,0
+INTG.US,D,20060421,000000,16.15,16.15,16.14,16.14,200,0
+INTG.US,D,20060502,000000,15.82,16.5,15.82,16.5,1059,0
+INTG.US,D,20060503,000000,16.5,16.5,16.5,16.5,400,0
+INTG.US,D,20060504,000000,15.52,15.85,15.5,15.55,2800,0
+INTG.US,D,20060505,000000,15.59,16,15.59,16,210,0
+INTG.US,D,20060508,000000,16.5,17.16,16.5,16.7,2150,0
+INTG.US,D,20060509,000000,16.7,16.76,16.7,16.75,1300,0
+INTG.US,D,20060510,000000,16.51,16.51,16.51,16.51,300,0
+INTG.US,D,20060512,000000,15.51,15.51,15.51,15.51,420,0
+INTG.US,D,20060516,000000,15.52,15.52,15.52,15.52,100,0
+INTG.US,D,20060522,000000,15.52,15.52,15.51,15.51,200,0
+INTG.US,D,20060523,000000,15.22,16.3,15.22,16.1,3742,0
+INTG.US,D,20060525,000000,15.52,16.5,15.52,16.5,1582,0
+INTG.US,D,20060526,000000,16.5,16.5,16.5,16.5,400,0
+INTG.US,D,20060530,000000,14.85,15.51,14.85,15.51,2867,0
+INTG.US,D,20060531,000000,15.34,16.39,15.34,16.02,1100,0
+INTG.US,D,20060605,000000,16,16,15.81,16,300,0
+INTG.US,D,20060609,000000,16.5,16.5,16.1,16.5,700,0
+INTG.US,D,20060612,000000,16,16,16,16,500,0
+INTG.US,D,20060613,000000,15.91,15.91,15.91,15.91,900,0
+INTG.US,D,20060614,000000,16.25,16.25,16.25,16.25,110,0
+INTG.US,D,20060622,000000,15.27,15.27,15.27,15.27,1100,0
+INTG.US,D,20060623,000000,15.28,15.28,15.28,15.28,100,0
+INTG.US,D,20060626,000000,14.93,16.14,14.93,15.81,983,0
+INTG.US,D,20060705,000000,15.8,15.8,15.5,15.5,1919,0
+INTG.US,D,20060713,000000,15.5,15.5,15.5,15.5,500,0
+INTG.US,D,20060714,000000,15.6,15.6,15.5,15.5,1300,0
+INTG.US,D,20060717,000000,14.52,14.52,14.52,14.52,225,0
+INTG.US,D,20060718,000000,14.5,14.5,14.5,14.5,100,0
+INTG.US,D,20060719,000000,14.78,14.83,14.78,14.78,702,0
+INTG.US,D,20060726,000000,15,15,15,15,100,0
+INTG.US,D,20060731,000000,15.51,16,15.51,16,300,0
+INTG.US,D,20060802,000000,16.5,16.5,16.5,16.5,1390,0
+INTG.US,D,20060803,000000,16.45,16.45,16.45,16.45,204,0
+INTG.US,D,20060804,000000,16.25,16.25,16.25,16.25,300,0
+INTG.US,D,20060809,000000,15.07,15.07,15.07,15.07,100,0
+INTG.US,D,20060815,000000,16.5,16.5,16.5,16.5,500,0
+INTG.US,D,20060816,000000,16.5,16.6,16.5,16.6,1100,0
+INTG.US,D,20060818,000000,16.75,16.75,16.75,16.75,1712,0
+INTG.US,D,20060824,000000,16.6,16.6,16.6,16.6,100,0
+INTG.US,D,20060825,000000,17,17.49,16.79,17.49,1463,0
+INTG.US,D,20060828,000000,17.25,17.26,17.25,17.26,400,0
+INTG.US,D,20060829,000000,17,17,17,17,200,0
+INTG.US,D,20060905,000000,16.26,16.26,16.26,16.26,300,0
+INTG.US,D,20060906,000000,17,17,17,17,300,0
+INTG.US,D,20060907,000000,17.23,17.75,17.23,17.74,8604,0
+INTG.US,D,20060908,000000,17.5,17.5,17.5,17.5,300,0
+INTG.US,D,20060913,000000,17,17,16.67,16.88,1350,0
+INTG.US,D,20060914,000000,17,17,17,17,792,0
+INTG.US,D,20060919,000000,17.25,17.75,17.25,17.75,500,0
+INTG.US,D,20060922,000000,17.5,17.5,17.5,17.5,1190,0
+INTG.US,D,20060926,000000,17,17,16.54,16.54,859,0
+INTG.US,D,20060929,000000,17,17,17,17,100,0
+INTG.US,D,20061004,000000,17,17,17,17,100,0
+INTG.US,D,20061005,000000,15.5,16.66,15.5,16.4,1392,0
+INTG.US,D,20061006,000000,16.33,16.33,16.33,16.33,100,0
+INTG.US,D,20061010,000000,16.45,16.45,16.45,16.45,100,0
+INTG.US,D,20061011,000000,16.45,16.45,16.45,16.45,450,0
+INTG.US,D,20061012,000000,17.4,17.4,17.4,17.4,200,0
+INTG.US,D,20061013,000000,17.5,17.5,17.5,17.5,600,0
+INTG.US,D,20061016,000000,17.75,17.76,17.71,17.76,5649,0
+INTG.US,D,20061018,000000,17,17,16.92,16.92,328,0
+INTG.US,D,20061020,000000,17.96,18,17.96,18,7749,0
+INTG.US,D,20061023,000000,18.08,18.08,18,18,200,0
+INTG.US,D,20061026,000000,18.1,18.1,18.01,18.1,1373,0
+INTG.US,D,20061030,000000,18.3,18.5,18.3,18.48,4700,0
+INTG.US,D,20061031,000000,18.5,18.5,18.45,18.45,735,0
+INTG.US,D,20061101,000000,18.25,18.25,18.25,18.25,462,0
+INTG.US,D,20061102,000000,18.45,18.45,18,18.25,1314,0
+INTG.US,D,20061103,000000,18,18.2,18,18.2,600,0
+INTG.US,D,20061109,000000,18.5,18.5,18.49,18.5,1703,0
+INTG.US,D,20061110,000000,18.48,18.48,18.48,18.48,453,0
+INTG.US,D,20061113,000000,18.44,18.44,18.44,18.44,294,0
+INTG.US,D,20061114,000000,17.68,18.29,17.68,18.29,330,0
+INTG.US,D,20061115,000000,18,18.99,18,18.99,1062,0
+INTG.US,D,20061116,000000,18.52,18.52,18.52,18.52,200,0
+INTG.US,D,20061117,000000,18.85,18.85,18.85,18.85,400,0
+INTG.US,D,20061124,000000,18.99,18.99,18.97,18.97,200,0
+INTG.US,D,20061127,000000,18.65,18.65,18.65,18.65,200,0
+INTG.US,D,20061129,000000,19,19.09,18.98,18.98,3600,0
+INTG.US,D,20061204,000000,19.25,19.25,19.23,19.23,1000,0
+INTG.US,D,20061205,000000,19.25,19.25,19.25,19.25,200,0
+INTG.US,D,20061206,000000,19.5,19.97,19.4,19.97,4025,0
+INTG.US,D,20061207,000000,19.98,19.98,19.98,19.98,1000,0
+INTG.US,D,20061218,000000,19.05,19.11,18.01,19.11,3479,0
+INTG.US,D,20061219,000000,19.94,19.94,19.93,19.93,200,0
+INTG.US,D,20061220,000000,19.05,19.95,19.05,19.79,600,0
+INTG.US,D,20061222,000000,19.5,19.5,19.25,19.25,2100,0
+INTG.US,D,20061227,000000,18.01,18.01,17,17.03,1963,0
+INTG.US,D,20061228,000000,18.25,18.25,18,18,300,0
+INTG.US,D,20061229,000000,18.51,18.6,18,18.6,2158,0
+INTG.US,D,20070103,000000,18.3,19.42,18.3,19.23,6500,0
+INTG.US,D,20070104,000000,19.61,19.92,19.61,19.92,300,0
+INTG.US,D,20070105,000000,20,20.83,19.96,20.02,6162,0
+INTG.US,D,20070108,000000,20.06,20.59,20.06,20.59,267,0
+INTG.US,D,20070109,000000,19.1,19.79,18.9,19.38,1400,0
+INTG.US,D,20070110,000000,19.26,19.37,19.26,19.37,406,0
+INTG.US,D,20070111,000000,19.33,19.81,19.33,19.8,1870,0
+INTG.US,D,20070119,000000,19.45,19.45,19,19,525,0
+INTG.US,D,20070122,000000,19.8,19.8,19.16,19.16,300,0
+INTG.US,D,20070124,000000,19.5,19.5,19.5,19.5,300,0
+INTG.US,D,20070125,000000,19.5,19.5,19.5,19.5,428,0
+INTG.US,D,20070129,000000,19.52,19.54,19.52,19.54,320,0
+INTG.US,D,20070212,000000,19.5,19.5,19.5,19.5,100,0
+INTG.US,D,20070213,000000,20.39,20.39,20.39,20.39,250,0
+INTG.US,D,20070214,000000,20,20,20,20,300,0
+INTG.US,D,20070215,000000,20,20,20,20,200,0
+INTG.US,D,20070221,000000,19.99,20,19.96,20,1362,0
+INTG.US,D,20070227,000000,19.91,19.91,19.91,19.91,200,0
+INTG.US,D,20070301,000000,19.75,19.75,19.75,19.75,420,0
+INTG.US,D,20070305,000000,20,20,20,20,100,0
+INTG.US,D,20070307,000000,20.06,20.06,19.62,19.91,1000,0
+INTG.US,D,20070309,000000,19.5,19.5,19.12,19.12,556,0
+INTG.US,D,20070313,000000,19.27,19.27,19.27,19.27,100,0
+INTG.US,D,20070316,000000,19.29,19.29,19.1,19.1,300,0
+INTG.US,D,20070323,000000,19.4,19.4,19.2,19.2,300,0
+INTG.US,D,20070405,000000,19.65,19.65,19.65,19.65,168,0
+INTG.US,D,20070410,000000,19.7,19.7,19.7,19.7,19954,0
+INTG.US,D,20070412,000000,19.7,19.7,19.7,19.7,15100,0
+INTG.US,D,20070413,000000,19.65,19.65,19.65,19.65,200,0
+INTG.US,D,20070418,000000,19.11,19.11,18.91,19.1,415,0
+INTG.US,D,20070419,000000,19.1,19.1,19.1,19.1,1400,0
+INTG.US,D,20070420,000000,19.29,19.29,19.29,19.29,100,0
+INTG.US,D,20070423,000000,19,19,19,19,800,0
+INTG.US,D,20070508,000000,19.5,19.5,19.49,19.5,400,0
+INTG.US,D,20070515,000000,19.49,19.49,19.49,19.49,200,0
+INTG.US,D,20070516,000000,18.66,19.15,18.63,19.15,800,0
+INTG.US,D,20070522,000000,18.5,18.5,18.5,18.5,250,0
+INTG.US,D,20070523,000000,18.49,18.49,18.49,18.49,237,0
+INTG.US,D,20070524,000000,18.5,18.5,18.5,18.5,200,0
+INTG.US,D,20070525,000000,18.49,19.05,18.49,19.05,200,0
+INTG.US,D,20070529,000000,19.49,19.49,19.49,19.49,400,0
+INTG.US,D,20070530,000000,19.5,19.98,19.5,19.98,2112,0
+INTG.US,D,20070531,000000,20,20,20,20,500,0
+INTG.US,D,20070607,000000,20,20,20,20,459,0
+INTG.US,D,20070608,000000,19.44,19.44,19.44,19.44,337,0
+INTG.US,D,20070615,000000,18.8,18.8,18.8,18.8,225,0
+INTG.US,D,20070620,000000,19,19.1,19,19.1,2951,0
+INTG.US,D,20070621,000000,19.14,19.14,15.82,16.3,34547,0
+INTG.US,D,20070622,000000,16.42,17.04,16.2,17.04,8650,0
+INTG.US,D,20070625,000000,17,17.16,16.76,16.76,4996,0
+INTG.US,D,20070626,000000,17,17,16.86,16.87,900,0
+INTG.US,D,20070627,000000,17.09,17.09,17.09,17.09,289,0
+INTG.US,D,20070629,000000,17.4,18.24,17.21,18.24,1275,0
+INTG.US,D,20070702,000000,18.48,18.48,18.38,18.38,1400,0
+INTG.US,D,20070705,000000,17.72,17.72,17.72,17.72,100,0
+INTG.US,D,20070711,000000,17.5,17.5,16.65,16.76,1300,0
+INTG.US,D,20070712,000000,17,17,16.03,16.03,600,0
+INTG.US,D,20070713,000000,16.5,16.76,16.5,16.76,500,0
+INTG.US,D,20070716,000000,17,17,16.99,16.99,585,0
+INTG.US,D,20070717,000000,16.99,16.99,16.98,16.98,200,0
+INTG.US,D,20070718,000000,16.04,16.51,15.8,16.51,1262,0
+INTG.US,D,20070720,000000,17.01,17.01,17.01,17.01,694,0
+INTG.US,D,20070724,000000,16.91,16.91,16.91,16.91,300,0
+INTG.US,D,20070726,000000,18.38,18.38,17.5,17.5,839,0
+INTG.US,D,20070730,000000,17,17.45,16.6,17.45,990,0
+INTG.US,D,20070802,000000,17.25,17.25,17.25,17.25,100,0
+INTG.US,D,20070806,000000,17.99,17.99,17.99,17.99,100,0
+INTG.US,D,20070807,000000,17.94,17.95,17.9,17.95,800,0
+INTG.US,D,20070813,000000,17.99,17.99,17.5,17.99,400,0
+INTG.US,D,20070814,000000,17.52,17.52,17.51,17.51,505,0
+INTG.US,D,20070815,000000,17,17,17,17,100,0
+INTG.US,D,20070816,000000,17,17,16.51,16.51,225,0
+INTG.US,D,20070817,000000,17,18,16.5,17.89,800,0
+INTG.US,D,20070820,000000,16.56,16.56,16.56,16.56,200,0
+INTG.US,D,20070821,000000,16.61,16.61,16.61,16.61,100,0
+INTG.US,D,20070824,000000,17,17,17,17,200,0
+INTG.US,D,20070828,000000,18.36,18.36,18.36,18.36,100,0
+INTG.US,D,20070907,000000,18,18,18,18,200,0
+INTG.US,D,20070911,000000,17.85,17.85,17.85,17.85,100,0
+INTG.US,D,20070925,000000,18.05,18.05,16.75,16.86,1385,0
+INTG.US,D,20070926,000000,17,17.5,17,17.5,300,0
+INTG.US,D,20070928,000000,17.93,17.93,17.93,17.93,100,0
+INTG.US,D,20071003,000000,18.23,18.23,18.23,18.23,200,0
+INTG.US,D,20071004,000000,18.24,18.5,18.06,18.49,1285,0
+INTG.US,D,20071008,000000,18.01,18.4,18.01,18.4,900,0
+INTG.US,D,20071009,000000,17.53,18.36,17.53,18.01,1087,0
+INTG.US,D,20071012,000000,18.01,18.01,18.01,18.01,600,0
+INTG.US,D,20071015,000000,18.05,18.05,18.05,18.05,600,0
+INTG.US,D,20071019,000000,17.98,18.6,17.95,18.5,2324,0
+INTG.US,D,20071022,000000,18.49,18.49,18.49,18.49,100,0
+INTG.US,D,20071023,000000,18.5,18.5,18.5,18.5,500,0
+INTG.US,D,20071026,000000,18.5,18.65,18.49,18.5,1387,0
+INTG.US,D,20071030,000000,18.88,18.89,18.88,18.89,400,0
+INTG.US,D,20071105,000000,18.94,18.94,18.94,18.94,400,0
+INTG.US,D,20071108,000000,18.26,18.26,18.26,18.26,512,0
+INTG.US,D,20071109,000000,18.25,18.25,18.02,18.02,268,0
+INTG.US,D,20071112,000000,18.49,18.49,18.48,18.49,1100,0
+INTG.US,D,20071113,000000,18.37,18.37,18.37,18.37,400,0
+INTG.US,D,20071116,000000,18.37,18.37,18.01,18.01,600,0
+INTG.US,D,20071120,000000,18.37,18.37,18.22,18.22,700,0
+INTG.US,D,20071121,000000,18.07,18.07,17.91,17.91,600,0
+INTG.US,D,20071126,000000,18.37,18.79,18.37,18.79,2200,0
+INTG.US,D,20071127,000000,18.79,18.79,18.79,18.79,300,0
+INTG.US,D,20071128,000000,18.29,18.29,18.1,18.11,700,0
+INTG.US,D,20071129,000000,18.41,18.42,18.41,18.42,300,0
+INTG.US,D,20071204,000000,17.82,17.82,17.82,17.82,200,0
+INTG.US,D,20071205,000000,18.23,18.23,18.23,18.23,510,0
+INTG.US,D,20071210,000000,18.25,18.25,18.01,18.01,473,0
+INTG.US,D,20071211,000000,18,18,18,18,100,0
+INTG.US,D,20071212,000000,18.29,18.29,18,18,645,0
+INTG.US,D,20071213,000000,17.71,17.71,17.71,17.71,100,0
+INTG.US,D,20071214,000000,18.16,18.61,18.07,18.09,6602,0
+INTG.US,D,20071220,000000,18.22,18.23,18.21,18.23,1000,0
+INTG.US,D,20071221,000000,18.39,18.39,17.61,18.02,1500,0
+INTG.US,D,20071226,000000,17.52,18.25,17.52,18.25,1301,0
+INTG.US,D,20071227,000000,18.39,18.39,18.39,18.39,496,0
+INTG.US,D,20071228,000000,18.39,18.39,18.19,18.19,592,0
+INTG.US,D,20080104,000000,18.09,18.09,18.09,18.09,200,0
+INTG.US,D,20080108,000000,18.21,18.24,18.21,18.24,1098,0
+INTG.US,D,20080109,000000,18.29,18.29,18.29,18.29,399,0
+INTG.US,D,20080114,000000,17.91,17.91,17.91,17.91,600,0
+INTG.US,D,20080115,000000,18.01,18.02,18.01,18.02,600,0
+INTG.US,D,20080116,000000,18.01,18.01,18.01,18.01,300,0
+INTG.US,D,20080117,000000,18,18.29,17.8,18.29,1400,0
+INTG.US,D,20080118,000000,18.35,18.5,18.35,18.5,2200,0
+INTG.US,D,20080124,000000,18.4,18.4,18.4,18.4,200,0
+INTG.US,D,20080125,000000,18.49,18.49,18.49,18.49,300,0
+INTG.US,D,20080130,000000,17.99,18.49,17.8,18.49,1106,0
+INTG.US,D,20080131,000000,18.05,18.05,18.05,18.05,200,0
+INTG.US,D,20080206,000000,18.01,18.01,18.01,18.01,200,0
+INTG.US,D,20080208,000000,18.01,18.01,18.01,18.01,500,0
+INTG.US,D,20080212,000000,17.99,17.99,17.99,17.99,340,0
+INTG.US,D,20080213,000000,17.99,18.25,17.51,17.6,4500,0
+INTG.US,D,20080215,000000,17.11,17.11,17.11,17.11,209,0
+INTG.US,D,20080219,000000,17.99,18,17.99,18,1009,0
+INTG.US,D,20080221,000000,17.99,18,17.5,17.51,1000,0
+INTG.US,D,20080222,000000,17.89,17.89,17.89,17.89,196,0
+INTG.US,D,20080225,000000,17.5,17.5,17.26,17.26,1755,0
+INTG.US,D,20080226,000000,17.58,17.61,17.51,17.51,600,0
+INTG.US,D,20080303,000000,17.51,17.51,17.41,17.41,300,0
+INTG.US,D,20080304,000000,17.41,17.52,17.21,17.51,1100,0
+INTG.US,D,20080306,000000,17.55,18,17.55,18,400,0
+INTG.US,D,20080307,000000,18.47,18.5,18.47,18.5,4012,0
+INTG.US,D,20080310,000000,17.67,18.2,16.53,17.37,3029,0
+INTG.US,D,20080312,000000,17.02,17.02,17.01,17.01,1829,0
+INTG.US,D,20080313,000000,16.91,17.34,16.91,16.92,1775,0
+INTG.US,D,20080314,000000,17.35,17.64,17.34,17.64,1900,0
+INTG.US,D,20080317,000000,17.31,17.31,17.31,17.31,100,0
+INTG.US,D,20080318,000000,17.64,17.86,17.25,17.25,2300,0
+INTG.US,D,20080325,000000,17.84,18,17.84,18,900,0
+INTG.US,D,20080327,000000,17.92,17.92,17.9,17.9,700,0
+INTG.US,D,20080328,000000,18,18,18,18,775,0
+INTG.US,D,20080331,000000,18,18,18,18,300,0
+INTG.US,D,20080403,000000,17.87,18,17.87,17.97,800,0
+INTG.US,D,20080407,000000,16.58,18,16.58,18,214,0
+INTG.US,D,20080408,000000,17.84,17.84,17.84,17.84,100,0
+INTG.US,D,20080410,000000,17.93,17.93,17.21,17.21,300,0
+INTG.US,D,20080411,000000,16.58,17.99,16.58,17.88,300,0
+INTG.US,D,20080414,000000,17.21,17.21,17.21,17.21,100,0
+INTG.US,D,20080415,000000,17.21,17.21,17.21,17.21,100,0
+INTG.US,D,20080416,000000,17.21,17.21,17.21,17.21,100,0
+INTG.US,D,20080417,000000,17.82,18,17.8,18,5067,0
+INTG.US,D,20080418,000000,17.24,17.24,17.24,17.24,100,0
+INTG.US,D,20080421,000000,17.81,17.81,17.61,17.61,200,0
+INTG.US,D,20080424,000000,17.94,17.94,17.94,17.94,800,0
+INTG.US,D,20080425,000000,17.7,17.7,17.7,17.7,133,0
+INTG.US,D,20080428,000000,17.68,17.68,17.68,17.68,189,0
+INTG.US,D,20080429,000000,18,18,18,18,200,0
+INTG.US,D,20080501,000000,17.05,18,17.05,18,376,0
+INTG.US,D,20080502,000000,18,18,17.01,17.99,1411,0
+INTG.US,D,20080506,000000,17.99,18,17.22,18,1100,0
+INTG.US,D,20080507,000000,17.21,18,17.21,18,300,0
+INTG.US,D,20080516,000000,17.9,17.9,17.9,17.9,150,0
+INTG.US,D,20080521,000000,17.18,18,17.18,18,3407,0
+INTG.US,D,20080528,000000,16.58,18.19,16.58,18.19,2342,0
+INTG.US,D,20080610,000000,18.01,18.01,18,18,500,0
+INTG.US,D,20080611,000000,17.05,18,17.05,18,1305,0
+INTG.US,D,20080613,000000,18,18,18,18,100,0
+INTG.US,D,20080616,000000,17.07,17.5,17.07,17.32,797,0
+INTG.US,D,20080619,000000,17.31,18.16,17.16,18.16,1300,0
+INTG.US,D,20080620,000000,17.11,17.11,17.11,17.11,300,0
+INTG.US,D,20080624,000000,17.06,17.06,17.01,17.01,200,0
+INTG.US,D,20080627,000000,17.1,17.1,16.73,16.73,392,0
+INTG.US,D,20080630,000000,15.78,15.78,15.78,15.78,151,0
+INTG.US,D,20080701,000000,17.01,17.01,17.01,17.01,200,0
+INTG.US,D,20080703,000000,17.01,17.01,17.01,17.01,100,0
+INTG.US,D,20080707,000000,17,17,17,17,449,0
+INTG.US,D,20080708,000000,17.01,17.01,16.02,17,800,0
+INTG.US,D,20080711,000000,17.01,17.01,17.01,17.01,200,0
+INTG.US,D,20080714,000000,16.05,17.01,16,16.9,1800,0
+INTG.US,D,20080723,000000,17.22,17.22,17.22,17.22,150,0
+INTG.US,D,20080724,000000,16.85,16.91,16,16.91,600,0
+INTG.US,D,20080801,000000,16.5,16.91,16.3,16.91,1850,0
+INTG.US,D,20080808,000000,16,16,14.8,14.8,400,0
+INTG.US,D,20080811,000000,14.5,17,14.5,17,200,0
+INTG.US,D,20080812,000000,16.6,16.6,16.6,16.6,100,0
+INTG.US,D,20080814,000000,16.01,16.01,14,14,400,0
+INTG.US,D,20080815,000000,14.01,17,14.01,17,800,0
+INTG.US,D,20080818,000000,15.5,16.99,15,16.99,380,0
+INTG.US,D,20080822,000000,15,16.91,14.5,16.91,600,0
+INTG.US,D,20080904,000000,15.41,16.8,15.4,16.8,400,0
+INTG.US,D,20080912,000000,15.41,16.84,15,16.84,1100,0
+INTG.US,D,20080917,000000,16.1,16.1,16.1,16.1,350,0
+INTG.US,D,20080918,000000,16,16.8,15,16.22,2300,0
+INTG.US,D,20080919,000000,14.52,15.5,12.02,15,11113,0
+INTG.US,D,20080922,000000,15,15,15,15,200,0
+INTG.US,D,20080924,000000,11.37,15,10.37,15,7951,0
+INTG.US,D,20080925,000000,14.5,15,14.5,15,600,0
+INTG.US,D,20080930,000000,12.27,17.4,12.27,16.75,1000,0
+INTG.US,D,20081001,000000,15.9,16.45,15.9,16.45,200,0
+INTG.US,D,20081002,000000,16.74,16.84,12.84,16,15933,0
+INTG.US,D,20081006,000000,13.77,13.77,13.77,13.77,100,0
+INTG.US,D,20081007,000000,14.97,14.97,14.97,14.97,100,0
+INTG.US,D,20081008,000000,13.4,14.9,13.4,14.9,200,0
+INTG.US,D,20081009,000000,13.54,15.41,13.5,13.5,801,0
+INTG.US,D,20081013,000000,14,14,14,14,200,0
+INTG.US,D,20081014,000000,12.25,14.95,11.99,14.95,3222,0
+INTG.US,D,20081028,000000,12.9,14.72,11.47,14.72,6169,0
+INTG.US,D,20081029,000000,10.2,14.72,10.2,14.28,6880,0
+INTG.US,D,20081031,000000,13.61,13.61,13.61,13.61,200,0
+INTG.US,D,20081104,000000,12.4,14,11.93,14,2400,0
+INTG.US,D,20081105,000000,12.54,12.54,12.5,12.5,1200,0
+INTG.US,D,20081106,000000,12.03,12.03,12.03,12.03,420,0
+INTG.US,D,20081107,000000,12.96,12.96,12.96,12.96,100,0
+INTG.US,D,20081110,000000,13.83,13.83,13.83,13.83,100,0
+INTG.US,D,20081113,000000,12.5,12.5,12.5,12.5,100,0
+INTG.US,D,20081119,000000,12,12.5,11.01,11.47,1800,0
+INTG.US,D,20081120,000000,10.33,12.5,10.33,12.5,300,0
+INTG.US,D,20081121,000000,10.92,12.3,10.92,12.3,737,0
+INTG.US,D,20081124,000000,10.91,10.95,10.91,10.95,300,0
+INTG.US,D,20081125,000000,11.04,11.04,9.2,9.2,3600,0
+INTG.US,D,20081126,000000,9.17,10.32,9.17,10.26,7647,0
+INTG.US,D,20081128,000000,10.5,10.5,9.91,10.02,3460,0
+INTG.US,D,20081201,000000,9.92,10.18,9.35,9.35,7274,0
+INTG.US,D,20081202,000000,9.45,9.45,9.45,9.45,238,0
+INTG.US,D,20081203,000000,9.75,11.85,8.6,11.84,5303,0
+INTG.US,D,20081204,000000,9.51,9.54,9.51,9.54,300,0
+INTG.US,D,20081208,000000,11.81,11.81,9.99,10,2387,0
+INTG.US,D,20081210,000000,11.07,11.07,11.07,11.07,100,0
+INTG.US,D,20081211,000000,10.04,10.26,9.99,10.26,2182,0
+INTG.US,D,20081215,000000,11.5,11.5,11.5,11.5,100,0
+INTG.US,D,20081216,000000,9.99,11.7,9.99,11.7,600,0
+INTG.US,D,20081217,000000,10.05,11.73,10.05,11.67,900,0
+INTG.US,D,20081218,000000,11.47,11.81,11.44,11.81,2950,0
+INTG.US,D,20081219,000000,11.94,12.69,10.4,12.69,2250,0
+INTG.US,D,20081222,000000,10.01,12.89,10.01,12.89,900,0
+INTG.US,D,20081223,000000,10.07,11.99,10.07,11.99,400,0
+INTG.US,D,20081226,000000,10.7,12.5,10.7,12.5,700,0
+INTG.US,D,20081230,000000,10.85,12,10.85,12,500,0
+INTG.US,D,20081231,000000,12,12,12,12,100,0
+INTG.US,D,20090105,000000,11.33,11.33,11.25,11.25,6205,0
+INTG.US,D,20090106,000000,12.91,12.91,12.91,12.91,100,0
+INTG.US,D,20090107,000000,11.5,11.5,11.32,11.5,800,0
+INTG.US,D,20090108,000000,11.49,11.49,11.49,11.49,200,0
+INTG.US,D,20090109,000000,11.5,11.5,11.5,11.5,125,0
+INTG.US,D,20090113,000000,11.49,12.6,11.01,11.89,3200,0
+INTG.US,D,20090122,000000,11.32,11.32,11.3,11.3,300,0
+INTG.US,D,20090123,000000,11.3,11.41,11.1,11.41,300,0
+INTG.US,D,20090130,000000,11.95,11.95,11.95,11.95,100,0
+INTG.US,D,20090213,000000,11.01,12,8.1,12,11150,0
+INTG.US,D,20090218,000000,11.3,11.3,11.3,11.3,100,0
+INTG.US,D,20090219,000000,10.8,10.8,8.22,9.8,2000,0
+INTG.US,D,20090220,000000,9.88,9.88,9.38,9.38,2047,0
+INTG.US,D,20090223,000000,9.51,9.51,9.51,9.51,100,0
+INTG.US,D,20090224,000000,11.04,11.04,10.4,10.4,200,0
+INTG.US,D,20090225,000000,11.3,11.3,10.7,10.7,200,0
+INTG.US,D,20090227,000000,10.79,10.99,10.59,10.99,300,0
+INTG.US,D,20090303,000000,10,10.73,9.5,9.5,3300,0
+INTG.US,D,20090306,000000,8.91,11,8.9,11,1304,0
+INTG.US,D,20090311,000000,9.4,10.4,9.01,10.4,500,0
+INTG.US,D,20090313,000000,10,10,10,10,100,0
+INTG.US,D,20090317,000000,6.98,9.92,6.54,9.92,3705,0
+INTG.US,D,20090318,000000,9.1,10,9.1,9.51,1062,0
+INTG.US,D,20090319,000000,8.68,9.51,8.68,9.51,268,0
+INTG.US,D,20090320,000000,8.3,10.57,8.3,10.57,1100,0
+INTG.US,D,20090323,000000,10,11.83,10,11.83,3270,0
+INTG.US,D,20090326,000000,12,12,12,12,900,0
+INTG.US,D,20090327,000000,11.97,12,11.97,12,2500,0
+INTG.US,D,20090331,000000,12,12,12,12,100,0
+INTG.US,D,20090402,000000,10.8,10.8,9.5,10.5,676,0
+INTG.US,D,20090407,000000,10.01,10.01,7.54,8.5,4240,0
+INTG.US,D,20090409,000000,9.91,9.91,9.91,9.91,1000,0
+INTG.US,D,20090414,000000,8.9,10.25,7.91,8.64,3600,0
+INTG.US,D,20090415,000000,10.25,10.25,9.28,9.6,2000,0
+INTG.US,D,20090416,000000,9.16,9.4,9.16,9.4,708,0
+INTG.US,D,20090420,000000,9.56,9.56,9.55,9.56,1400,0
+INTG.US,D,20090427,000000,9.41,9.41,9.41,9.41,100,0
+INTG.US,D,20090430,000000,10,10,9.5,9.5,1700,0
+INTG.US,D,20090501,000000,9.83,9.83,9.83,9.83,203,0
+INTG.US,D,20090511,000000,9.22,10.44,7.55,10.44,2900,0
+INTG.US,D,20090515,000000,9,9,9,9,100,0
+INTG.US,D,20090518,000000,10.14,10.5,9.51,10.5,2812,0
+INTG.US,D,20090520,000000,10.8,10.8,10.75,10.79,1400,0
+INTG.US,D,20090522,000000,11.14,11.14,10.01,10.01,1100,0
+INTG.US,D,20090526,000000,10.14,10.15,10.14,10.15,1404,0
+INTG.US,D,20090529,000000,9.78,10.15,9.78,10.15,200,0
+INTG.US,D,20090609,000000,10.54,11.5,10.54,11.21,5170,0
+INTG.US,D,20090610,000000,9.14,9.14,9.14,9.14,500,0
+INTG.US,D,20090611,000000,9.59,10.96,9.59,10.96,800,0
+INTG.US,D,20090615,000000,10.99,11.13,10.99,11.13,1402,0
+INTG.US,D,20090616,000000,11.15,12,11.01,11.99,7300,0
+INTG.US,D,20090617,000000,12.24,12.28,11.4,12.24,1400,0
+INTG.US,D,20090618,000000,12.4,12.4,12.4,12.4,10898,0
+INTG.US,D,20090619,000000,12.54,12.54,12.5,12.5,6502,0
+INTG.US,D,20090622,000000,12.59,12.59,12.59,12.59,100,0
+INTG.US,D,20090624,000000,12.84,12.84,12.84,12.84,100,0
+INTG.US,D,20090626,000000,12.25,12.25,12.25,12.25,100,0
+INTG.US,D,20090629,000000,12.25,12.25,12.25,12.25,100,0
+INTG.US,D,20090630,000000,11.5,11.99,10.81,11.99,4401,0
+INTG.US,D,20090706,000000,11.87,11.87,11.87,11.87,100,0
+INTG.US,D,20090707,000000,10.04,10.04,10.04,10.04,168,0
+INTG.US,D,20090708,000000,10.01,10.01,10,10,1000,0
+INTG.US,D,20090713,000000,9.76,9.97,8,9.97,8763,0
+INTG.US,D,20090714,000000,8.69,9.99,8.69,9.99,300,0
+INTG.US,D,20090715,000000,10.03,10.03,10.03,10.03,100,0
+INTG.US,D,20090720,000000,10.01,10.01,10.01,10.01,100,0
+INTG.US,D,20090721,000000,8.88,10.17,3.5,8,48915,0
+INTG.US,D,20090722,000000,8.09,8.74,8.09,8.74,3225,0
+INTG.US,D,20090723,000000,9,9.25,7.8,8.9,10070,0
+INTG.US,D,20090724,000000,8.84,9.9,8.84,9.84,1962,0
+INTG.US,D,20090727,000000,9.84,9.84,9.84,9.84,0,0
+INTG.US,D,20090728,000000,9.84,9.84,9.84,9.84,0,0
+INTG.US,D,20090729,000000,9.74,11.13,9.73,11.09,10376,0
+INTG.US,D,20090730,000000,11.39,11.59,11.39,11.59,800,0
+INTG.US,D,20090731,000000,9.26,11,9.26,10.61,364,0
+INTG.US,D,20090803,000000,10.61,10.61,10.61,10.61,0,0
+INTG.US,D,20090804,000000,11.4,11.4,11,11,500,0
+INTG.US,D,20090805,000000,11,11,11,11,0,0
+INTG.US,D,20090806,000000,10.95,11.68,10.95,11.68,878,0
+INTG.US,D,20090807,000000,11.68,11.68,11.68,11.68,0,0
+INTG.US,D,20090810,000000,11.7,12.01,11.7,12.01,500,0
+INTG.US,D,20090811,000000,12.01,12.01,12.01,12.01,0,0
+INTG.US,D,20090812,000000,12,12,12,12,100,0
+INTG.US,D,20090813,000000,11.17,11.17,10.34,10.34,200,0
+INTG.US,D,20090814,000000,9.22,11.45,9.18,9.33,2200,0
+INTG.US,D,20090817,000000,10.41,10.41,10.41,10.41,100,0
+INTG.US,D,20090819,000000,9.91,9.91,8.77,8.77,1241,0
+INTG.US,D,20090820,000000,9.88,9.88,9.88,9.88,100,0
+INTG.US,D,20090821,000000,9.99,10,9.99,10,600,0
+INTG.US,D,20090824,000000,9.01,9.01,8.87,8.92,400,0
+INTG.US,D,20090825,000000,8.92,8.92,8.92,8.92,0,0
+INTG.US,D,20090831,000000,10.14,10.14,10.14,10.14,196,0
+INTG.US,D,20090901,000000,10.14,10.14,10.14,10.14,0,0
+INTG.US,D,20090909,000000,8.25,8.25,8.25,8.25,100,0
+INTG.US,D,20090914,000000,8.45,9.25,8.41,9.25,830,0
+INTG.US,D,20090917,000000,10,10,10,10,100,0
+INTG.US,D,20090929,000000,8.74,9.85,8.74,9.85,658,0
+INTG.US,D,20091002,000000,9.9,9.99,9.9,9.99,592,0
+INTG.US,D,20091006,000000,8.79,8.94,8.75,8.75,2333,0
+INTG.US,D,20091007,000000,9.86,9.86,9.2,9.7,1200,0
+INTG.US,D,20091008,000000,9.91,10,9.22,10,2428,0
+INTG.US,D,20091009,000000,9.96,10.64,9.94,10.64,900,0
+INTG.US,D,20091013,000000,10.74,10.94,10.74,10.94,900,0
+INTG.US,D,20091014,000000,10.95,11.5,10.95,11.2,2197,0
+INTG.US,D,20091015,000000,11.3,11.64,11.3,11.5,600,0
+INTG.US,D,20091016,000000,11.63,11.63,11.63,11.63,117,0
+INTG.US,D,20091020,000000,11.5,11.5,11.5,11.5,100,0
+INTG.US,D,20091022,000000,11.5,11.59,11.5,11.59,472,0
+INTG.US,D,20091026,000000,11.6,11.64,11.5,11.64,800,0
+INTG.US,D,20091027,000000,11.2,11.5,9,11.5,582,0
+INTG.US,D,20091028,000000,8.84,11.6,8.75,11.6,933,0
+INTG.US,D,20091030,000000,11,11.6,11,11.4,1000,0
+INTG.US,D,20091104,000000,9.09,11.48,9.09,11.28,400,0
+INTG.US,D,20091106,000000,9.26,10.4,9.26,10.4,268,0
+INTG.US,D,20091117,000000,10.5,10.5,10.5,10.5,500,0
+INTG.US,D,20091123,000000,10.5,10.5,10.3,10.3,800,0
+INTG.US,D,20091127,000000,11.24,11.24,10,11.22,600,0
+INTG.US,D,20091130,000000,9.69,10.67,9.69,10.67,1000,0
+INTG.US,D,20091201,000000,8.9,11.27,8.9,10.42,700,0
+INTG.US,D,20091204,000000,10,10.01,9.54,9.62,1100,0
+INTG.US,D,20091207,000000,9.6,10.98,9.6,10.15,2400,0
+INTG.US,D,20091210,000000,9.72,10,9.72,10,400,0
+INTG.US,D,20091211,000000,10.5,10.5,10.25,10.25,600,0
+INTG.US,D,20091214,000000,9.91,10,9.91,10,3686,0
+INTG.US,D,20091216,000000,9.66,9.75,9.02,9.27,6072,0
+INTG.US,D,20091217,000000,9.35,9.35,9.01,9.01,300,0
+INTG.US,D,20091218,000000,9.41,9.41,9.41,9.41,100,0
+INTG.US,D,20091221,000000,8.49,8.71,8.35,8.71,540,0
+INTG.US,D,20091222,000000,9.87,9.95,9.86,9.92,700,0
+INTG.US,D,20091223,000000,9.98,9.98,9.96,9.96,404,0
+INTG.US,D,20091224,000000,9.21,10,9.15,9.9,664,0
+INTG.US,D,20091229,000000,9.9,9.9,9.9,9.9,100,0
+INTG.US,D,20091230,000000,9.9,9.9,9.9,9.9,100,0
+INTG.US,D,20091231,000000,10.13,10.13,10.13,10.13,500,0
+INTG.US,D,20100107,000000,10,10,10,10,200,0
+INTG.US,D,20100114,000000,9,9.11,8.91,9,2300,0
+INTG.US,D,20100115,000000,9,9,9,9,100,0
+INTG.US,D,20100119,000000,9,9.14,9,9.1,2624,0
+INTG.US,D,20100121,000000,9.1,9.1,9.1,9.1,200,0
+INTG.US,D,20100125,000000,9.01,9.01,9.01,9.01,420,0
+INTG.US,D,20100129,000000,9.21,9.68,9.21,9.68,400,0
+INTG.US,D,20100201,000000,9.03,9.19,8.74,9.19,1300,0
+INTG.US,D,20100203,000000,8.5,9.6,8.5,9.6,850,0
+INTG.US,D,20100204,000000,9.57,9.9,9.5,9.5,2224,0
+INTG.US,D,20100205,000000,10.87,10.87,10.87,10.87,100,0
+INTG.US,D,20100210,000000,10.54,11.2,10.54,11.2,460,0
+INTG.US,D,20100211,000000,10.66,11.34,10.02,11.34,10600,0
+INTG.US,D,20100212,000000,10.66,11.34,10.06,10.46,5947,0
+INTG.US,D,20100216,000000,11,11,10.83,10.83,485,0
+INTG.US,D,20100217,000000,11,11,10.96,10.96,1200,0
+INTG.US,D,20100218,000000,10.53,11,10.5,10.87,1907,0
+INTG.US,D,20100219,000000,11,11.09,11,11.09,265,0
+INTG.US,D,20100222,000000,10.8,10.82,10.8,10.82,200,0
+INTG.US,D,20100223,000000,11.2,11.2,11.19,11.19,400,0
+INTG.US,D,20100225,000000,11.01,11.04,11,11.04,650,0
+INTG.US,D,20100226,000000,11.13,11.24,11.13,11.23,797,0
+INTG.US,D,20100302,000000,11.25,11.25,11.25,11.25,500,0
+INTG.US,D,20100303,000000,11.02,11.02,10.75,10.75,994,0
+INTG.US,D,20100304,000000,10.01,11.24,10.01,11.22,2715,0
+INTG.US,D,20100305,000000,11.01,11.11,10.15,10.95,400,0
+INTG.US,D,20100308,000000,10.18,10.18,10.07,10.14,2630,0
+INTG.US,D,20100309,000000,10.99,10.99,10.6,10.6,400,0
+INTG.US,D,20100311,000000,10.97,11,10.3,10.37,2275,0
+INTG.US,D,20100315,000000,10.3,10.3,10.3,10.3,450,0
+INTG.US,D,20100316,000000,10.31,10.31,10.3,10.3,200,0
+INTG.US,D,20100318,000000,10.87,11,10.84,10.97,2740,0
+INTG.US,D,20100322,000000,10.91,10.91,10.91,10.91,100,0
+INTG.US,D,20100323,000000,10.81,10.81,10.81,10.81,200,0
+INTG.US,D,20100324,000000,10.08,10.49,10.03,10.49,500,0
+INTG.US,D,20100326,000000,10.8,10.95,10.8,10.95,200,0
+INTG.US,D,20100329,000000,10.94,10.94,10.94,10.94,200,0
+INTG.US,D,20100330,000000,10.04,10.6,10.04,10.59,300,0
+INTG.US,D,20100331,000000,10.04,11,10.04,10.88,1100,0
+INTG.US,D,20100401,000000,11.01,11.29,10.86,11.29,1695,0
+INTG.US,D,20100406,000000,11.33,12.25,11.33,12.22,1900,0
+INTG.US,D,20100407,000000,11.5,12,11.5,12,600,0
+INTG.US,D,20100408,000000,12.19,12.35,12.16,12.35,1700,0
+INTG.US,D,20100409,000000,12.25,12.89,12.25,12.73,2089,0
+INTG.US,D,20100412,000000,12.9,13.4,12.73,13.4,2000,0
+INTG.US,D,20100413,000000,12.5,12.5,12.12,12.12,357,0
+INTG.US,D,20100414,000000,12.85,13.25,12.85,13.02,1100,0
+INTG.US,D,20100415,000000,13,13,12.95,13,696,0
+INTG.US,D,20100416,000000,13.24,13.24,13.24,13.24,195,0
+INTG.US,D,20100423,000000,12.01,13.2,12.01,13.2,1809,0
+INTG.US,D,20100426,000000,12.5,13.2,12.5,13,900,0
+INTG.US,D,20100427,000000,13.23,14.39,13.04,14.39,8308,0
+INTG.US,D,20100428,000000,14.69,15.5,14.67,15.3,2330,0
+INTG.US,D,20100429,000000,15.44,15.6,15.44,15.45,2687,0
+INTG.US,D,20100430,000000,15.37,15.54,15,15.5,1261,0
+INTG.US,D,20100503,000000,15,15.03,15,15.03,300,0
+INTG.US,D,20100504,000000,15.17,15.17,15,15,795,0
+INTG.US,D,20100505,000000,15.09,15.09,14.92,14.95,440,0
+INTG.US,D,20100506,000000,15,15.04,15,15,2141,0
+INTG.US,D,20100507,000000,15,15,14.91,14.91,500,0
+INTG.US,D,20100510,000000,15,15.24,15,15.24,900,0
+INTG.US,D,20100512,000000,14.99,15.05,14.69,14.99,1100,0
+INTG.US,D,20100513,000000,15.09,15.09,14.98,14.99,2050,0
+INTG.US,D,20100514,000000,15.04,16,15,15.5,3600,0
+INTG.US,D,20100517,000000,15,15.25,15,15.25,400,0
+INTG.US,D,20100518,000000,15.25,16.2,15.25,16.2,1200,0
+INTG.US,D,20100519,000000,16,16.24,16,16.24,500,0
+INTG.US,D,20100520,000000,16,16,15.25,16,503,0
+INTG.US,D,20100521,000000,16.14,16.14,15.11,16.1,1100,0
+INTG.US,D,20100524,000000,15.3,16.03,15.07,15.94,4503,0
+INTG.US,D,20100526,000000,15.7,15.7,15.48,15.48,5100,0
+INTG.US,D,20100527,000000,15.25,15.55,15.15,15.16,1315,0
+INTG.US,D,20100602,000000,15.6,15.6,15.15,15.15,1699,0
+INTG.US,D,20100603,000000,15.18,15.22,15.1,15.1,1600,0
+INTG.US,D,20100604,000000,15,15.21,15,15.21,800,0
+INTG.US,D,20100607,000000,15.01,15.3,15.01,15.3,400,0
+INTG.US,D,20100608,000000,15.14,15.16,15.14,15.16,1000,0
+INTG.US,D,20100609,000000,15.2,15.2,15.1,15.1,3500,0
+INTG.US,D,20100610,000000,15.15,15.31,15.15,15.31,700,0
+INTG.US,D,20100611,000000,15.27,15.29,15,15.15,4902,0
+INTG.US,D,20100614,000000,15.2,15.29,15.2,15.29,700,0
+INTG.US,D,20100615,000000,15.1,15.29,15.01,15.29,700,0
+INTG.US,D,20100616,000000,15.2,15.35,15.2,15.35,2085,0
+INTG.US,D,20100617,000000,15.4,15.4,15.4,15.4,500,0
+INTG.US,D,20100618,000000,15.35,15.45,15.35,15.35,3152,0
+INTG.US,D,20100621,000000,15.49,15.49,15.2,15.4,2200,0
+INTG.US,D,20100622,000000,15.45,15.45,15.1,15.44,1900,0
+INTG.US,D,20100623,000000,15.4,15.45,15.4,15.44,1300,0
+INTG.US,D,20100625,000000,15.42,15.42,15.35,15.42,4828,0
+INTG.US,D,20100628,000000,15.43,15.49,15.43,15.49,1100,0
+INTG.US,D,20100629,000000,15.25,15.25,15.25,15.25,200,0
+INTG.US,D,20100630,000000,15.49,15.49,15.26,15.26,370,0
+INTG.US,D,20100701,000000,15.22,15.25,15.22,15.25,200,0
+INTG.US,D,20100702,000000,15.24,15.24,15.24,15.24,200,0
+INTG.US,D,20100706,000000,15.25,15.25,15.25,15.25,200,0
+INTG.US,D,20100707,000000,15.24,15.25,15.24,15.25,500,0
+INTG.US,D,20100708,000000,15.2,15.2,15.2,15.2,1500,0
+INTG.US,D,20100712,000000,15.25,15.25,15.25,15.25,200,0
+INTG.US,D,20100716,000000,15.29,15.34,15.29,15.34,300,0
+INTG.US,D,20100719,000000,15.25,15.47,15.25,15.25,6007,0
+INTG.US,D,20100721,000000,15.39,15.39,15.39,15.39,200,0
+INTG.US,D,20100722,000000,15.3,15.3,15.25,15.25,210,0
+INTG.US,D,20100723,000000,15.25,15.46,15.25,15.44,520,0
+INTG.US,D,20100727,000000,15.42,15.45,15.06,15.42,1567,0
+INTG.US,D,20100728,000000,15.42,15.5,15.42,15.49,600,0
+INTG.US,D,20100729,000000,15.49,15.49,15.49,15.49,200,0
+INTG.US,D,20100730,000000,15.5,15.5,15.48,15.5,500,0
+INTG.US,D,20100802,000000,15.5,15.5,15.5,15.5,200,0
+INTG.US,D,20100803,000000,15.12,15.59,15.12,15.18,1160,0
+INTG.US,D,20100804,000000,15.42,15.49,15.09,15.12,600,0
+INTG.US,D,20100805,000000,15.11,15.41,14.99,15.41,1927,0
+INTG.US,D,20100806,000000,15.33,15.44,15.33,15.44,600,0
+INTG.US,D,20100809,000000,14.99,15.42,14.99,15.42,368,0
+INTG.US,D,20100810,000000,15.44,15.44,15.42,15.44,303,0
+INTG.US,D,20100811,000000,15.44,15.44,15.44,15.44,200,0
+INTG.US,D,20100813,000000,15.44,15.5,15.06,15.5,908,0
+INTG.US,D,20100816,000000,15.14,15.14,15.14,15.14,168,0
+INTG.US,D,20100817,000000,15.02,15.37,14.04,15.21,3362,0
+INTG.US,D,20100818,000000,15.25,15.36,15.09,15.36,629,0
+INTG.US,D,20100819,000000,15.36,15.39,15.36,15.39,800,0
+INTG.US,D,20100820,000000,15.38,15.4,15.38,15.4,400,0
+INTG.US,D,20100824,000000,15.39,15.4,15.39,15.4,900,0
+INTG.US,D,20100825,000000,15.25,15.25,15.25,15.25,131,0
+INTG.US,D,20100826,000000,15.25,15.4,15.25,15.4,621,0
+INTG.US,D,20100827,000000,15.4,15.4,15.4,15.4,104,0
+INTG.US,D,20100830,000000,15.25,15.39,15,15.37,1862,0
+INTG.US,D,20100831,000000,15.38,15.39,15.35,15.39,537,0
+INTG.US,D,20100901,000000,15.39,15.39,15.25,15.28,1450,0
+INTG.US,D,20100902,000000,15.3,15.3,15.3,15.3,104,0
+INTG.US,D,20100903,000000,15.39,15.94,15.39,15.5,4072,0
+INTG.US,D,20100907,000000,15.5,15.66,15.25,15.25,3022,0
+INTG.US,D,20100908,000000,15.54,15.75,15.5,15.5,2100,0
+INTG.US,D,20100909,000000,15.64,15.64,15.5,15.5,2500,0
+INTG.US,D,20100913,000000,15.94,15.94,15.57,15.57,356,0
+INTG.US,D,20100914,000000,15.7,15.7,15.7,15.7,400,0
+INTG.US,D,20100915,000000,15.69,15.7,15.69,15.7,804,0
+INTG.US,D,20100916,000000,15.93,16.46,15.93,16.46,1410,0
+INTG.US,D,20100917,000000,16.47,16.73,16.47,16.73,1200,0
+INTG.US,D,20100920,000000,16.84,16.94,16.51,16.51,1137,0
+INTG.US,D,20100921,000000,16.82,16.82,16.75,16.75,200,0
+INTG.US,D,20100922,000000,16.74,16.75,16.74,16.75,1500,0
+INTG.US,D,20100924,000000,16,16.03,16,16.03,300,0
+INTG.US,D,20100927,000000,16.53,16.53,16.53,16.53,200,0
+INTG.US,D,20100928,000000,16.58,16.59,16.55,16.59,1186,0
+INTG.US,D,20100929,000000,16.69,16.75,16.6,16.75,2179,0
+INTG.US,D,20100930,000000,16.75,16.94,16.75,16.91,1104,0
+INTG.US,D,20101001,000000,16.91,17.44,16.91,17.44,3840,0
+INTG.US,D,20101004,000000,17.01,17.59,17.01,17.59,1302,0
+INTG.US,D,20101005,000000,17.74,18,17.74,18,1900,0
+INTG.US,D,20101006,000000,18,18.1,18,18.1,1400,0
+INTG.US,D,20101007,000000,18.19,18.62,18.19,18.62,1151,0
+INTG.US,D,20101008,000000,18.74,18.8,18.56,18.8,1375,0
+INTG.US,D,20101011,000000,18.65,18.65,18.62,18.62,300,0
+INTG.US,D,20101012,000000,18.6,18.6,18.6,18.6,200,0
+INTG.US,D,20101013,000000,18.74,18.74,18.65,18.65,710,0
+INTG.US,D,20101014,000000,18.65,18.74,18.65,18.74,14000,0
+INTG.US,D,20101015,000000,18.65,18.8,18.5,18.79,1650,0
+INTG.US,D,20101018,000000,18.8,18.85,18.5,18.84,3210,0
+INTG.US,D,20101019,000000,18.87,18.89,18.87,18.89,400,0
+INTG.US,D,20101020,000000,18.94,18.99,18.55,18.59,1800,0
+INTG.US,D,20101021,000000,18.89,20.45,18.89,20,11600,0
+INTG.US,D,20101022,000000,20.41,20.44,19.5,20,3092,0
+INTG.US,D,20101025,000000,20.37,20.42,18.54,20.27,1726,0
+INTG.US,D,20101026,000000,19.98,20.15,19.06,20.15,819,0
+INTG.US,D,20101027,000000,20.38,21.59,20.35,21.59,10287,0
+INTG.US,D,20101028,000000,21.52,23.82,21.52,22.94,9305,0
+INTG.US,D,20101029,000000,23.68,23.8,22.25,23.4,1355,0
+INTG.US,D,20101101,000000,24,24.7,23.49,24.3,15865,0
+INTG.US,D,20101102,000000,24.6,25.58,24.55,25.5,12937,0
+INTG.US,D,20101103,000000,25.5,25.59,25.5,25.59,400,0
+INTG.US,D,20101104,000000,25,25,24.5,24.9,1896,0
+INTG.US,D,20101105,000000,24.99,25.5,24.99,25,471,0
+INTG.US,D,20101108,000000,25.58,25.61,24.75,25.61,1427,0
+INTG.US,D,20101109,000000,25.5,25.81,25.38,25.81,3850,0
+INTG.US,D,20101110,000000,25.35,25.94,25.35,25.9,1733,0
+INTG.US,D,20101111,000000,25.92,25.92,25.8,25.8,593,0
+INTG.US,D,20101112,000000,25.01,25.37,25.01,25.36,1740,0
+INTG.US,D,20101115,000000,25.03,25.68,25.03,25.54,575,0
+INTG.US,D,20101116,000000,25,25,24.8,24.8,440,0
+INTG.US,D,20101117,000000,24.93,25.08,24.55,24.84,4508,0
+INTG.US,D,20101119,000000,24,24.5,24,24.49,680,0
+INTG.US,D,20101122,000000,23.62,24.63,23.25,24.45,1025,0
+INTG.US,D,20101123,000000,23.57,24,22.76,22.94,3025,0
+INTG.US,D,20101124,000000,23.97,23.97,23.82,23.82,600,0
+INTG.US,D,20101126,000000,22.8,23.81,22.8,23.6,400,0
+INTG.US,D,20101129,000000,22.76,23.88,21.79,22.36,1400,0
+INTG.US,D,20101130,000000,22.5,23,22.47,23,1700,0
+INTG.US,D,20101201,000000,22.18,22.18,22.18,22.18,250,0
+INTG.US,D,20101202,000000,23.2,23.2,23.2,23.2,300,0
+INTG.US,D,20101203,000000,22.88,23.21,22.51,23.21,768,0
+INTG.US,D,20101207,000000,23.21,23.21,23.21,23.21,200,0
+INTG.US,D,20101208,000000,23.34,23.64,23,23,1000,0
+INTG.US,D,20101209,000000,23.15,23.15,23,23.02,865,0
+INTG.US,D,20101210,000000,23.53,24.74,23.29,24.74,2405,0
+INTG.US,D,20101214,000000,24.92,24.92,23.3,23.3,1100,0
+INTG.US,D,20101215,000000,23.37,23.37,23,23.13,344,0
+INTG.US,D,20101216,000000,22.9,22.9,22.9,22.9,100,0
+INTG.US,D,20101217,000000,23.49,23.5,21.01,21.01,4269,0
+INTG.US,D,20101220,000000,22.77,22.77,21.98,22.36,800,0
+INTG.US,D,20101221,000000,21.76,21.76,21,21.75,4519,0
+INTG.US,D,20101222,000000,21.54,21.55,21.54,21.55,1000,0
+INTG.US,D,20101223,000000,21.27,21.27,21.25,21.25,400,0
+INTG.US,D,20101227,000000,21.03,21.25,20.7,20.82,14988,0
+INTG.US,D,20101228,000000,21.83,22,21.25,21.83,652,0
+INTG.US,D,20101229,000000,21.8,21.8,21.8,21.8,248,0
+INTG.US,D,20101230,000000,20.67,21.94,20.67,21.94,377,0
+INTG.US,D,20101231,000000,20.88,21.98,20.88,21.61,1668,0
+INTG.US,D,20110103,000000,21.7,22.5,21.7,22.5,874,0
+INTG.US,D,20110105,000000,21.26,22.34,20.75,21.98,600,0
+INTG.US,D,20110106,000000,21.48,22.25,21.48,22.25,1250,0
+INTG.US,D,20110107,000000,22.27,22.66,20.59,20.59,11689,0
+INTG.US,D,20110110,000000,20.6,20.6,19,19.96,8976,0
+INTG.US,D,20110111,000000,20.48,21,20.47,21,4000,0
+INTG.US,D,20110112,000000,21,21,20.95,21,1100,0
+INTG.US,D,20110113,000000,20.99,21.5,20.99,21.5,1005,0
+INTG.US,D,20110114,000000,20.25,21.79,20.25,21.75,600,0
+INTG.US,D,20110118,000000,21.84,21.94,21.84,21.94,600,0
+INTG.US,D,20110119,000000,22.25,22.25,22,22,341,0
+INTG.US,D,20110120,000000,21.75,21.75,21.53,21.53,373,0
+INTG.US,D,20110121,000000,21.54,21.55,21.54,21.55,200,0
+INTG.US,D,20110125,000000,22,22.14,22,22.14,200,0
+INTG.US,D,20110126,000000,22,22.22,22,22.15,6487,0
+INTG.US,D,20110127,000000,22,22,22,22,3882,0
+INTG.US,D,20110128,000000,21.78,22,21.75,22,10200,0
+INTG.US,D,20110201,000000,21.04,22,21.04,22,231,0
+INTG.US,D,20110202,000000,21.99,21.99,21.99,21.99,100,0
+INTG.US,D,20110203,000000,22,22,22,22,100,0
+INTG.US,D,20110204,000000,22.01,22.01,22.01,22.01,100,0
+INTG.US,D,20110207,000000,21.11,21.11,21.11,21.11,100,0
+INTG.US,D,20110208,000000,22.22,22.22,22.14,22.14,400,0
+INTG.US,D,20110209,000000,22.23,22.23,22.23,22.23,100,0
+INTG.US,D,20110211,000000,22.24,22.24,21.59,21.59,461,0
+INTG.US,D,20110214,000000,21.16,22.25,21.1,22.24,1300,0
+INTG.US,D,20110215,000000,21.14,21.14,21.14,21.14,100,0
+INTG.US,D,20110216,000000,22.18,22.79,22.18,22.75,4111,0
+INTG.US,D,20110217,000000,22.8,22.8,22.04,22.12,3928,0
+INTG.US,D,20110218,000000,22.01,22.01,21.17,21.86,28198,0
+INTG.US,D,20110222,000000,22,22,22,22,100,0
+INTG.US,D,20110225,000000,21.22,21.22,21.22,21.22,127,0
+INTG.US,D,20110228,000000,21.13,21.13,21.1,21.1,300,0
+INTG.US,D,20110301,000000,21.16,21.66,21.13,21.66,2173,0
+INTG.US,D,20110302,000000,21.11,21.5,21.11,21.35,1400,0
+INTG.US,D,20110303,000000,21.25,21.28,21.25,21.25,2786,0
+INTG.US,D,20110304,000000,21.5,21.63,21.5,21.63,300,0
+INTG.US,D,20110307,000000,21.64,21.65,21.5,21.5,1880,0
+INTG.US,D,20110308,000000,21.49,21.63,21.49,21.63,1200,0
+INTG.US,D,20110309,000000,21.63,21.74,21.61,21.74,1094,0
+INTG.US,D,20110310,000000,21.7,21.85,21.7,21.85,1186,0
+INTG.US,D,20110311,000000,21.85,21.89,21.85,21.89,410,0
+INTG.US,D,20110314,000000,21.5,21.5,21.5,21.5,200,0
+INTG.US,D,20110315,000000,21.54,21.54,21.5,21.5,1245,0
+INTG.US,D,20110322,000000,21,21,20.99,21,10040,0
+INTG.US,D,20110323,000000,21.51,21.51,21.36,21.36,200,0
+INTG.US,D,20110324,000000,21.25,21.25,21.25,21.25,100,0
+INTG.US,D,20110325,000000,21.78,21.83,21.37,21.83,2250,0
+INTG.US,D,20110328,000000,21.9,21.9,21.84,21.84,800,0
+INTG.US,D,20110329,000000,21.89,21.89,21.88,21.89,1200,0
+INTG.US,D,20110330,000000,21.94,21.94,21.75,21.75,700,0
+INTG.US,D,20110331,000000,21.5,21.51,21,21.24,2100,0
+INTG.US,D,20110404,000000,21.41,21.44,21.41,21.44,500,0
+INTG.US,D,20110405,000000,21.59,21.59,21.59,21.59,100,0
+INTG.US,D,20110406,000000,21.75,22,21.5,21.78,1720,0
+INTG.US,D,20110407,000000,21.5,21.84,21.5,21.84,1525,0
+INTG.US,D,20110408,000000,21.93,21.93,21,21.18,3650,0
+INTG.US,D,20110411,000000,21.48,21.51,21,21.49,2750,0
+INTG.US,D,20110412,000000,21.06,21.54,20.5,21.16,4929,0
+INTG.US,D,20110413,000000,21.46,21.65,21.46,21.65,1699,0
+INTG.US,D,20110414,000000,21.56,21.56,21.56,21.56,500,0
+INTG.US,D,20110415,000000,21.95,22,21.58,22,3858,0
+INTG.US,D,20110418,000000,22,22,21.58,21.99,867,0
+INTG.US,D,20110419,000000,21.85,21.87,21.5,21.5,2415,0
+INTG.US,D,20110420,000000,21.1,21.1,21.05,21.06,1900,0
+INTG.US,D,20110421,000000,21.06,22.24,21.06,22.24,10698,0
+INTG.US,D,20110425,000000,22.24,22.24,22.24,22.24,500,0
+INTG.US,D,20110426,000000,22.39,22.39,22.25,22.3,3350,0
+INTG.US,D,20110427,000000,22.07,22.46,22.06,22.46,20291,0
+INTG.US,D,20110428,000000,22.11,22.39,22,22.39,24588,0
+INTG.US,D,20110429,000000,22.02,22.1,22,22.1,6968,0
+INTG.US,D,20110502,000000,22.01,22.01,22,22,1200,0
+INTG.US,D,20110503,000000,22.01,22.25,22,22.25,1400,0
+INTG.US,D,20110504,000000,22,22.05,21.95,21.96,8200,0
+INTG.US,D,20110505,000000,22,22.05,22,22,3110,0
+INTG.US,D,20110506,000000,22,22,22,22,4400,0
+INTG.US,D,20110509,000000,22,22.02,22,22,6500,0
+INTG.US,D,20110510,000000,22,22,22,22,7104,0
+INTG.US,D,20110511,000000,22.01,22.24,22.01,22.24,374,0
+INTG.US,D,20110512,000000,22.19,22.24,22,22.01,4000,0
+INTG.US,D,20110513,000000,22.23,22.34,22.2,22.34,1300,0
+INTG.US,D,20110516,000000,22.03,22.05,22,22.01,5400,0
+INTG.US,D,20110517,000000,22.04,22.04,22,22,3700,0
+INTG.US,D,20110518,000000,22,22,22,22,1100,0
+INTG.US,D,20110519,000000,22.24,22.24,22,22.06,3700,0
+INTG.US,D,20110520,000000,22.2,22.22,22.01,22.13,3500,0
+INTG.US,D,20110523,000000,22.01,22.34,22.01,22.32,1500,0
+INTG.US,D,20110524,000000,22.39,22.4,22.37,22.37,3412,0
+INTG.US,D,20110525,000000,22.3,22.3,22.3,22.3,500,0
+INTG.US,D,20110526,000000,22.3,22.35,22.01,22.11,2884,0
+INTG.US,D,20110527,000000,22.1,22.25,22.1,22.16,3548,0
+INTG.US,D,20110531,000000,22.39,22.39,22.39,22.39,100,0
+INTG.US,D,20110601,000000,22.25,22.27,22.25,22.25,850,0
+INTG.US,D,20110602,000000,22.33,22.33,22.05,22.15,2841,0
+INTG.US,D,20110603,000000,22.22,22.5,22.22,22.5,3176,0
+INTG.US,D,20110606,000000,22.57,22.61,22.5,22.61,2075,0
+INTG.US,D,20110607,000000,22.55,22.8,22.55,22.65,2450,0
+INTG.US,D,20110608,000000,22.11,22.75,22.05,22.19,1800,0
+INTG.US,D,20110609,000000,22.1,22.69,22.1,22.25,2312,0
+INTG.US,D,20110610,000000,22.36,22.52,22.36,22.4,3500,0
+INTG.US,D,20110613,000000,22.48,23.09,22.47,22.82,11200,0
+INTG.US,D,20110614,000000,22.95,23.08,22.76,22.95,3400,0
+INTG.US,D,20110615,000000,22.98,23,22.76,22.85,1744,0
+INTG.US,D,20110616,000000,22.93,23.12,22.9,23,2100,0
+INTG.US,D,20110617,000000,23,23.5,22.98,23.5,3144,0
+INTG.US,D,20110620,000000,23.49,23.69,23.28,23.56,2674,0
+INTG.US,D,20110621,000000,23.5,23.65,23.5,23.65,1923,0
+INTG.US,D,20110622,000000,23.75,24.25,23.56,23.56,2000,0
+INTG.US,D,20110623,000000,23.57,24,23.51,24,4286,0
+INTG.US,D,20110624,000000,24.08,24.7,24.08,24.6,7499,0
+INTG.US,D,20110627,000000,24.54,25.46,24.54,25.2,6054,0
+INTG.US,D,20110628,000000,25.09,25.35,25.09,25.09,3300,0
+INTG.US,D,20110629,000000,25.02,25.02,24.85,24.92,700,0
+INTG.US,D,20110705,000000,25,25,24.8,24.8,869,0
+INTG.US,D,20110706,000000,25,25,25,25,1500,0
+INTG.US,D,20110707,000000,25,25,25,25,800,0
+INTG.US,D,20110708,000000,25,25.04,24.51,25.04,1800,0
+INTG.US,D,20110712,000000,24.88,25.01,24.69,25,1360,0
+INTG.US,D,20110713,000000,24.88,25.46,24.85,25.45,900,0
+INTG.US,D,20110714,000000,24.77,25.04,24.77,25.04,500,0
+INTG.US,D,20110715,000000,25.42,25.42,25.42,25.42,675,0
+INTG.US,D,20110718,000000,25.15,25.24,25,25.01,4474,0
+INTG.US,D,20110719,000000,25.07,25.43,25,25.03,4528,0
+INTG.US,D,20110720,000000,24.89,24.89,24.43,24.43,3500,0
+INTG.US,D,20110721,000000,24.75,25.01,24.75,25.01,16650,0
+INTG.US,D,20110726,000000,24.9,24.9,24.88,24.88,500,0
+INTG.US,D,20110729,000000,23.25,24.19,23.25,24.19,856,0
+INTG.US,D,20110802,000000,24.07,24.13,24.02,24.02,300,0
+INTG.US,D,20110804,000000,24.03,24.04,23.88,23.88,900,0
+INTG.US,D,20110805,000000,23.52,24,23.52,24,200,0
+INTG.US,D,20110810,000000,23.97,24,23.97,24,300,0
+INTG.US,D,20110811,000000,21.91,22.5,21.91,22.5,1300,0
+INTG.US,D,20110812,000000,21.04,21.08,21.04,21.04,1280,0
+INTG.US,D,20110815,000000,22.49,22.49,22.49,22.49,300,0
+INTG.US,D,20110816,000000,21.75,22,21.23,21.99,5176,0
+INTG.US,D,20110817,000000,22.5,22.75,22.26,22.41,1850,0
+INTG.US,D,20110818,000000,22.16,23,22.15,23,2295,0
+INTG.US,D,20110819,000000,23,23.44,23,23.24,1000,0
+INTG.US,D,20110822,000000,23.5,23.5,23.5,23.5,100,0
+INTG.US,D,20110823,000000,23.49,23.5,22.2,22.47,4601,0
+INTG.US,D,20110824,000000,22.84,22.84,22.84,22.84,300,0
+INTG.US,D,20110826,000000,22.65,22.65,22.45,22.45,2900,0
+INTG.US,D,20110829,000000,22.48,22.5,22.02,22.48,2500,0
+INTG.US,D,20110831,000000,22.49,22.49,22.49,22.49,300,0
+INTG.US,D,20110902,000000,22.02,22.48,21.45,22.48,1368,0
+INTG.US,D,20110906,000000,22.48,22.94,22,22.84,19601,0
+INTG.US,D,20110907,000000,22.54,22.81,22.52,22.78,1600,0
+INTG.US,D,20110908,000000,23.25,23.94,23.25,23.94,4000,0
+INTG.US,D,20110909,000000,24,25,23.5,25,22040,0
+INTG.US,D,20110912,000000,24.5,27.45,24.5,26.67,61952,0
+INTG.US,D,20110913,000000,26.8,27,26.71,26.85,53936,0
+INTG.US,D,20110914,000000,27,27,26.6,26.8,84794,0
+INTG.US,D,20110915,000000,26.61,26.88,26.45,26.87,17315,0
+INTG.US,D,20110916,000000,26.5,26.79,25.44,26.54,6979,0
+INTG.US,D,20110919,000000,26.6,26.6,25.7,25.86,1300,0
+INTG.US,D,20110920,000000,25.7,26.37,25.54,26.01,8332,0
+INTG.US,D,20110921,000000,26.01,26.01,26,26.01,1086,0
+INTG.US,D,20110922,000000,25.1,25.1,24.4,24.48,3403,0
+INTG.US,D,20110923,000000,23.42,24.03,23.1,24.02,4380,0
+INTG.US,D,20110926,000000,23.99,24.02,22.51,23.02,5887,0
+INTG.US,D,20110927,000000,23,23.05,22.91,23.05,3980,0
+INTG.US,D,20110929,000000,22,23,22,23,600,0
+INTG.US,D,20110930,000000,22.99,22.99,22.99,22.99,100,0
+INTG.US,D,20111003,000000,22,22,22,22,100,0
+INTG.US,D,20111004,000000,20.41,22.05,19.8,22.01,1773,0
+INTG.US,D,20111005,000000,21.05,21.56,20.14,21.56,973,0
+INTG.US,D,20111007,000000,20.78,21.28,20.61,21.26,3733,0
+INTG.US,D,20111010,000000,20.9,21,20.51,20.75,2725,0
+INTG.US,D,20111012,000000,20.08,20.4,19.98,20.3,6818,0
+INTG.US,D,20111013,000000,20.3,20.3,20.3,20.3,14375,0
+INTG.US,D,20111014,000000,22,22,21.51,21.51,1216,0
+INTG.US,D,20111018,000000,21.98,21.98,21.2,21.2,1300,0
+INTG.US,D,20111019,000000,20.06,20.06,18.6,18.8,9918,0
+INTG.US,D,20111020,000000,19.04,20.43,18.98,20.3,1960,0
+INTG.US,D,20111021,000000,19.5,20.51,19.5,20.51,1130,0
+INTG.US,D,20111024,000000,20.1,20.1,20.1,20.1,100,0
+INTG.US,D,20111025,000000,20.21,20.21,19.6,19.87,3225,0
+INTG.US,D,20111027,000000,20.12,20.52,20.12,20.24,2400,0
+INTG.US,D,20111031,000000,20.42,20.66,20.13,20.13,3241,0
+INTG.US,D,20111101,000000,20.15,20.15,20.1,20.1,6290,0
+INTG.US,D,20111102,000000,20.24,20.63,20.15,20.15,811,0
+INTG.US,D,20111103,000000,20.64,20.88,20.3,20.39,2102,0
+INTG.US,D,20111104,000000,20.79,20.79,20.79,20.79,100,0
+INTG.US,D,20111107,000000,20.55,21.23,20.55,20.8,1400,0
+INTG.US,D,20111108,000000,20.74,20.74,20.02,20.48,3650,0
+INTG.US,D,20111109,000000,20.32,20.32,20.05,20.05,375,0
+INTG.US,D,20111110,000000,20.07,20.07,19.2,19.2,3150,0
+INTG.US,D,20111111,000000,20.11,20.11,19.56,19.74,2576,0
+INTG.US,D,20111114,000000,20.38,20.38,19.7,20.1,2194,0
+INTG.US,D,20111115,000000,20.44,20.44,20.06,20.06,2053,0
+INTG.US,D,20111116,000000,19.87,20.22,19.87,20,2300,0
+INTG.US,D,20111117,000000,19.71,19.85,19.29,19.54,3328,0
+INTG.US,D,20111118,000000,19.35,19.51,19.24,19.51,3399,0
+INTG.US,D,20111122,000000,19.3,19.3,19.24,19.24,800,0
+INTG.US,D,20111123,000000,19.21,19.21,19.11,19.2,1500,0
+INTG.US,D,20111125,000000,19.1,19.84,19.1,19.84,608,0
+INTG.US,D,20111128,000000,19.28,19.4,19.13,19.4,642,0
+INTG.US,D,20111129,000000,19.15,19.15,19.1,19.1,1680,0
+INTG.US,D,20111130,000000,20,20.5,19.12,19.29,900,0
+INTG.US,D,20111202,000000,19.45,19.45,19.45,19.45,100,0
+INTG.US,D,20111205,000000,19.88,19.88,19.55,19.55,1412,0
+INTG.US,D,20111206,000000,20,20,20,20,100,0
+INTG.US,D,20111209,000000,19.25,19.25,19.11,19.11,2150,0
+INTG.US,D,20111212,000000,19.01,19.1,18.51,18.51,1400,0
+INTG.US,D,20111213,000000,19.09,19.09,18.32,18.37,300,0
+INTG.US,D,20111214,000000,18.86,19.64,18.86,19.64,500,0
+INTG.US,D,20111215,000000,19.62,19.62,19.62,19.62,100,0
+INTG.US,D,20111219,000000,18.6,18.61,18.6,18.6,600,0
+INTG.US,D,20111220,000000,19.47,19.47,18.48,18.48,800,0
+INTG.US,D,20111221,000000,18.42,18.42,18.38,18.38,200,0
+INTG.US,D,20111222,000000,18.01,18.47,18.01,18.25,1201,0
+INTG.US,D,20111223,000000,18.15,18.45,18,18,1300,0
+INTG.US,D,20111227,000000,18.05,18.31,17.5,18,2627,0
+INTG.US,D,20111228,000000,17.26,17.85,17.26,17.85,1107,0
+INTG.US,D,20111229,000000,17.76,17.76,17.49,17.49,2920,0
+INTG.US,D,20111230,000000,17.5,18,17.35,18,2492,0
+INTG.US,D,20120103,000000,18.1,19.6,18.1,18.85,3200,0
+INTG.US,D,20120104,000000,19.18,19.45,18.5,19.32,4335,0
+INTG.US,D,20120105,000000,19.68,19.68,18.06,18.3,5500,0
+INTG.US,D,20120106,000000,18.3,18.36,17.51,17.51,1850,0
+INTG.US,D,20120109,000000,17.63,18.19,17.51,17.51,3321,0
+INTG.US,D,20120110,000000,17.8,18.06,17.8,18,800,0
+INTG.US,D,20120111,000000,18,19.42,18,19.28,3579,0
+INTG.US,D,20120113,000000,18.94,18.94,18.94,18.94,200,0
+INTG.US,D,20120117,000000,19.13,19.13,19.13,19.13,100,0
+INTG.US,D,20120118,000000,19.02,19.02,19,19,1500,0
+INTG.US,D,20120119,000000,18.01,18.61,17.75,17.76,4084,0
+INTG.US,D,20120120,000000,17.76,18.1,17.76,18.1,703,0
+INTG.US,D,20120123,000000,18.01,19,17.81,19,3047,0
+INTG.US,D,20120124,000000,18.81,19.26,18.81,19.26,300,0
+INTG.US,D,20120125,000000,18.81,18.85,18.29,18.29,2470,0
+INTG.US,D,20120126,000000,18.19,19.01,18.19,19.01,2200,0
+INTG.US,D,20120127,000000,18.81,18.81,18.38,18.79,2650,0
+INTG.US,D,20120130,000000,18.63,18.7,18.04,18.1,2510,0
+INTG.US,D,20120131,000000,18.19,18.91,18.19,18.5,5715,0
+INTG.US,D,20120201,000000,18.69,19.18,18.3,19.18,3744,0
+INTG.US,D,20120202,000000,19.16,19.16,18.45,19.15,5320,0
+INTG.US,D,20120203,000000,18.85,19.19,18.85,19.19,1556,0
+INTG.US,D,20120206,000000,19.21,19.21,17.99,18.83,1600,0
+INTG.US,D,20120207,000000,18.89,19.1,18.68,18.9,497,0
+INTG.US,D,20120208,000000,19.16,19.17,19.16,19.17,200,0
+INTG.US,D,20120209,000000,19.1,19.1,18.55,18.97,7492,0
+INTG.US,D,20120210,000000,18.59,18.72,18,18,2300,0
+INTG.US,D,20120213,000000,18.19,18.85,18.14,18.75,6215,0
+INTG.US,D,20120214,000000,18.39,19.11,18.39,19.11,3009,0
+INTG.US,D,20120215,000000,19.1,19.25,18.39,19.1,7300,0
+INTG.US,D,20120216,000000,18.51,19.13,18.42,19,3888,0
+INTG.US,D,20120217,000000,19.13,19.75,18.78,19.03,10550,0
+INTG.US,D,20120221,000000,19.6,19.73,18.86,18.86,2665,0
+INTG.US,D,20120222,000000,19.41,20,19.41,20,4092,0
+INTG.US,D,20120223,000000,20,20,20,20,100,0
+INTG.US,D,20120224,000000,20.01,20.75,19,19.79,61100,0
+INTG.US,D,20120227,000000,20,20.25,19.98,20,2100,0
+INTG.US,D,20120228,000000,20.01,20.01,19.77,19.77,2399,0
+INTG.US,D,20120229,000000,19.8,20,19.49,20,2812,0
+INTG.US,D,20120301,000000,19.87,20,19.81,19.81,400,0
+INTG.US,D,20120302,000000,19.89,20,19.47,19.47,800,0
+INTG.US,D,20120307,000000,19.04,19.14,19,19,1660,0
+INTG.US,D,20120308,000000,19.02,19.03,18.9,18.92,900,0
+INTG.US,D,20120309,000000,19.02,19.02,19.02,19.02,100,0
+INTG.US,D,20120312,000000,19.08,19.21,19.08,19.21,450,0
+INTG.US,D,20120313,000000,19.14,19.3,19.14,19.3,520,0
+INTG.US,D,20120314,000000,19.39,19.7,19.39,19.5,1200,0
+INTG.US,D,20120315,000000,19.25,19.25,19,19.01,1200,0
+INTG.US,D,20120316,000000,19.1,19.1,18.75,18.92,2426,0
+INTG.US,D,20120319,000000,19.01,19.01,19.01,19.01,200,0
+INTG.US,D,20120320,000000,19.01,19.01,18.33,18.33,23343,0
+INTG.US,D,20120321,000000,18.07,19.19,17.99,19.19,5360,0
+INTG.US,D,20120323,000000,19.02,19.25,19.02,19.25,1600,0
+INTG.US,D,20120326,000000,19.75,19.83,19.29,19.6,1768,0
+INTG.US,D,20120327,000000,19.76,19.76,19.76,19.76,100,0
+INTG.US,D,20120328,000000,20,20,20,20,1200,0
+INTG.US,D,20120330,000000,19.98,19.99,19.88,19.904,804,0
+INTG.US,D,20120402,000000,19.9,20.55,19.9,20.06,400,0
+INTG.US,D,20120403,000000,19.99,20.46,19.99,20.03,2100,0
+INTG.US,D,20120404,000000,20.08,20.08,19.2,19.46,4046,0
+INTG.US,D,20120405,000000,19.95,19.95,19.53,19.91,1600,0
+INTG.US,D,20120409,000000,19.58,19.58,19.58,19.58,100,0
+INTG.US,D,20120410,000000,19.39,20.01,18.89,20.01,700,0
+INTG.US,D,20120411,000000,19.83,20.01,18.65,20.01,1093,0
+INTG.US,D,20120412,000000,18.15,19.9,18.15,19.7,638,0
+INTG.US,D,20120413,000000,19.78,19.78,19.15,19.4,400,0
+INTG.US,D,20120416,000000,19.08,19.52,18.99,18.99,1799,0
+INTG.US,D,20120417,000000,18.83,19.19,18.76,18.96,1100,0
+INTG.US,D,20120418,000000,18.77,19.15,18.77,19.15,1100,0
+INTG.US,D,20120419,000000,18.92,19.25,18.92,19.25,1800,0
+INTG.US,D,20120420,000000,19.22,19.25,19.22,19.25,1000,0
+INTG.US,D,20120423,000000,18.99,19.25,18.89,19.25,800,0
+INTG.US,D,20120425,000000,19.25,19.5,19.25,19.36,1397,0
+INTG.US,D,20120426,000000,19.05,19.95,19.05,19.2,2034,0
+INTG.US,D,20120427,000000,18.89,19.29,18.79,19.19,700,0
+INTG.US,D,20120430,000000,19.14,19.447,19.04,19.447,1434,0
+INTG.US,D,20120502,000000,19.42,19.79,19.42,19.79,968,0
+INTG.US,D,20120503,000000,20,20.21,19.89,20.21,2300,0
+INTG.US,D,20120504,000000,20.8,20.8,19.59,19.59,250,0
+INTG.US,D,20120507,000000,19.74,20,19.39,20,2400,0
+INTG.US,D,20120508,000000,19.88,19.99,19.88,19.99,900,0
+INTG.US,D,20120510,000000,19.72,20.5,19.69,20,1660,0
+INTG.US,D,20120511,000000,20,21,20,21,1264,0
+INTG.US,D,20120514,000000,19.56,21,19.56,20.64,1100,0
+INTG.US,D,20120515,000000,21,21,20.39,20.39,560,0
+INTG.US,D,20120516,000000,20.3,20.99,20.3,20.99,900,0
+INTG.US,D,20120521,000000,20.9,20.9,20.9,20.9,900,0
+INTG.US,D,20120523,000000,20.82,20.82,18.8,20.6,3684,0
+INTG.US,D,20120525,000000,20.56,20.56,20.12,20.12,325,0
+INTG.US,D,20120529,000000,20.2,20.5,20.01,20.18,2900,0
+INTG.US,D,20120530,000000,20.24,20.24,20.24,20.24,300,0
+INTG.US,D,20120531,000000,20.22,20.469,19.89,20,1498,0
+INTG.US,D,20120601,000000,19.91,20.35,18.9,20.17,1338,0
+INTG.US,D,20120604,000000,20.14,20.15,20.03,20.12,1200,0
+INTG.US,D,20120605,000000,18.9,20.27,18.9,20.04,500,0
+INTG.US,D,20120606,000000,20.06,20.06,20.05,20.05,432,0
+INTG.US,D,20120608,000000,20.18,20.19,20.07,20.19,300,0
+INTG.US,D,20120611,000000,20.2,20.2,20.2,20.2,282,0
+INTG.US,D,20120612,000000,20.01,20.16,19.77,20.16,1400,0
+INTG.US,D,20120613,000000,20.01,20.01,20.01,20.01,200,0
+INTG.US,D,20120615,000000,20.07,20.17,20.07,20.14,1098,0
+INTG.US,D,20120618,000000,20.16,20.16,19.11,20.01,726,0
+INTG.US,D,20120620,000000,19.92,20.35,19.79,20.35,2247,0
+INTG.US,D,20120621,000000,20.4,21.48,20.4,21.1,1282,0
+INTG.US,D,20120622,000000,20.8,20.96,20.8,20.8,2450,0
+INTG.US,D,20120625,000000,20.87,20.87,20.87,20.87,200,0
+INTG.US,D,20120626,000000,20.93,20.93,20.9,20.9,700,0
+INTG.US,D,20120628,000000,20.96,21.55,20.96,21.55,401,0
+INTG.US,D,20120629,000000,21.77,24.94,21.49,24.94,3200,0
+INTG.US,D,20120702,000000,23.29,23.29,22.08,22.33,2186,0
+INTG.US,D,20120703,000000,22.39,22.55,20.911,21.14,2400,0
+INTG.US,D,20120705,000000,21.51,22.3,21.5,21.69,1500,0
+INTG.US,D,20120706,000000,21.91,23.6,21.91,23.6,2040,0
+INTG.US,D,20120709,000000,22.8,23.45,21.81,22.32,3600,0
+INTG.US,D,20120710,000000,22.5,23,22.5,22.9,5200,0
+INTG.US,D,20120711,000000,23.47,23.5,23.45,23.45,2504,0
+INTG.US,D,20120712,000000,22.92,23.02,22.8,23.01,2790,0
+INTG.US,D,20120717,000000,23.35,23.35,23.1,23.1,500,0
+INTG.US,D,20120718,000000,23.12,23.12,23.12,23.12,100,0
+INTG.US,D,20120719,000000,23.15,23.15,23.15,23.15,100,0
+INTG.US,D,20120723,000000,23.08,23.17,22.71,23.17,1081,0
+INTG.US,D,20120727,000000,23.48,23.48,23.27,23.27,202,0
+INTG.US,D,20120731,000000,23.31,23.31,23.1,23.1,200,0
+INTG.US,D,20120801,000000,22.95,23.75,22.95,23.05,1877,0
+INTG.US,D,20120803,000000,22.51,23.07,22.5,23.07,501,0
+INTG.US,D,20120806,000000,23.95,23.95,23.95,23.95,200,0
+INTG.US,D,20120807,000000,23.68,23.996,23.68,23.996,400,0
+INTG.US,D,20120808,000000,23.94,23.94,23.94,23.94,100,0
+INTG.US,D,20120809,000000,23.65,24,23.35,24,500,0
+INTG.US,D,20120810,000000,23.12,23.99,23.11,23.74,702,0
+INTG.US,D,20120814,000000,22.78,23.93,22.78,23.04,1959,0
+INTG.US,D,20120815,000000,23.97,23.97,23.76,23.76,230,0
+INTG.US,D,20120816,000000,23.18,23.87,23.18,23.87,400,0
+INTG.US,D,20120821,000000,23.5,23.5,23.5,23.5,300,0
+INTG.US,D,20120822,000000,22.91,22.91,22.75,22.75,2200,0
+INTG.US,D,20120823,000000,22.53,23.43,22.5,22.75,3000,0
+INTG.US,D,20120827,000000,22.77,22.79,22.77,22.79,499,0
+INTG.US,D,20120828,000000,22.79,22.79,22.79,22.79,100,0
+INTG.US,D,20120829,000000,22.79,22.89,22.55,22.55,302,0
+INTG.US,D,20120831,000000,22.73,23.92,22.6,23.48,15154,0
+INTG.US,D,20120905,000000,23.22,23.28,22.6,23.01,700,0
+INTG.US,D,20120906,000000,23.35,23.75,23.01,23.5,5960,0
+INTG.US,D,20120907,000000,23.99,23.99,23.07,23.53,2399,0
+INTG.US,D,20120911,000000,23.59,23.6,23.59,23.59,582,0
+INTG.US,D,20120912,000000,23.69,23.69,23.69,23.69,800,0
+INTG.US,D,20120913,000000,23.69,23.69,23.69,23.69,100,0
+INTG.US,D,20120914,000000,23.79,23.79,23.61,23.61,367,0
+INTG.US,D,20120917,000000,23.95,23.95,23.5,23.5,200,0
+INTG.US,D,20120918,000000,23.34,23.34,22.64,22.7,2300,0
+INTG.US,D,20120920,000000,22.35,23.01,22.22,22.89,2374,0
+INTG.US,D,20120921,000000,23.01,23.715,23.01,23.47,1066,0
+INTG.US,D,20120924,000000,23.5,23.95,23.5,23.95,300,0
+INTG.US,D,20120925,000000,23.93,24,23.01,23.44,5172,0
+INTG.US,D,20120926,000000,23.63,23.63,23.49,23.49,2063,0
+INTG.US,D,20120927,000000,23.55,23.55,23.49,23.51,1198,0
+INTG.US,D,20120928,000000,23.47,23.84,22.79,23.66,5100,0
+INTG.US,D,20121001,000000,23.66,23.68,23.66,23.66,500,0
+INTG.US,D,20121003,000000,23.65,23.81,23.49,23.5,1677,0
+INTG.US,D,20121004,000000,23.15,23.75,23.15,23.52,1293,0
+INTG.US,D,20121008,000000,23.5,23.5,23.47,23.5,1700,0
+INTG.US,D,20121009,000000,23.45,23.5,23.4,23.4,700,0
+INTG.US,D,20121010,000000,23.22,23.22,23.22,23.22,100,0
+INTG.US,D,20121011,000000,22.5,23.25,21.557,23.25,7136,0
+INTG.US,D,20121012,000000,22.95,22.95,21.992,22.22,3212,0
+INTG.US,D,20121015,000000,22.32,22.32,22.29,22.29,464,0
+INTG.US,D,20121016,000000,22.31,22.31,22.31,22.31,190,0
+INTG.US,D,20121017,000000,23.4,23.4,23.01,23.01,650,0
+INTG.US,D,20121024,000000,22.81,23.02,22.81,23.02,869,0
+INTG.US,D,20121025,000000,22.6,22.6,22.6,22.6,100,0
+INTG.US,D,20121026,000000,22.64,22.64,21.51,22.61,1300,0
+INTG.US,D,20121031,000000,22.79,22.79,22.79,22.79,100,0
+INTG.US,D,20121102,000000,22.5,22.5,22.5,22.5,100,0
+INTG.US,D,20121106,000000,22,22,20.97,21.1,3181,0
+INTG.US,D,20121107,000000,21.26,21.26,21.04,21.26,450,0
+INTG.US,D,20121109,000000,20.95,20.95,20.95,20.95,100,0
+INTG.US,D,20121112,000000,18.99,20.02,18.72,19.76,2390,0
+INTG.US,D,20121113,000000,20.29,20.3,20.29,20.3,300,0
+INTG.US,D,20121114,000000,19.9,20.01,18.7,18.99,2232,0
+INTG.US,D,20121115,000000,18.71,19.36,18.01,19.01,5886,0
+INTG.US,D,20121116,000000,19.35,19.4,19,19.2,1700,0
+INTG.US,D,20121119,000000,19.51,19.73,19.21,19.21,1100,0
+INTG.US,D,20121120,000000,19.11,19.58,18.77,19.4,3400,0
+INTG.US,D,20121121,000000,20.5,20.5,20.01,20.01,300,0
+INTG.US,D,20121123,000000,20.01,20.01,20.01,20.01,100,0
+INTG.US,D,20121127,000000,19.85,20.01,19.85,20.01,600,0
+INTG.US,D,20121128,000000,19.64,19.64,19.59,19.59,600,0
+INTG.US,D,20121129,000000,19.5,20.01,19.5,20.01,2300,0
+INTG.US,D,20121130,000000,20,20.01,19.8,19.8,2944,0
+INTG.US,D,20121203,000000,19.63,19.63,19.63,19.63,300,0
+INTG.US,D,20121204,000000,20.44,20.44,19.7,20.31,3700,0
+INTG.US,D,20121205,000000,20.23,20.49,20.23,20.47,500,0
+INTG.US,D,20121206,000000,20.08,20.298,20.08,20.25,1107,0
+INTG.US,D,20121207,000000,20.4,20.49,20.32,20.4,900,0
+INTG.US,D,20121210,000000,20.38,20.49,20.09,20.19,4300,0
+INTG.US,D,20121211,000000,20.27,20.49,20.01,20.49,2400,0
+INTG.US,D,20121212,000000,20.46,21.05,20.46,21.05,815,0
+INTG.US,D,20121213,000000,20.96,21.1,20.49,21.01,3136,0
+INTG.US,D,20121214,000000,20.52,20.58,20.22,20.58,2700,0
+INTG.US,D,20121217,000000,20.56,21.21,20.56,21.11,2112,0
+INTG.US,D,20121218,000000,21.44,21.44,21.01,21.4,1020,0
+INTG.US,D,20121220,000000,21.34,21.34,21.07,21.07,200,0
+INTG.US,D,20121221,000000,21.38,21.44,20.93,20.93,1400,0
+INTG.US,D,20121226,000000,20.9,21.02,20.85,21.02,1223,0
+INTG.US,D,20121227,000000,20.93,20.93,20.9,20.9,1600,0
+INTG.US,D,20121228,000000,20.54,20.54,20.34,20.51,1748,0
+INTG.US,D,20121231,000000,20.02,21.04,20,21.04,2223,0
+INTG.US,D,20130102,000000,21.27,21.27,20.77,20.77,500,0
+INTG.US,D,20130103,000000,20.86,20.86,19.91,20,4962,0
+INTG.US,D,20130104,000000,20.5,20.99,20.03,20.99,4226,0
+INTG.US,D,20130107,000000,21.03,21.03,20.5,20.527,1787,0
+INTG.US,D,20130108,000000,20.75,20.75,20.75,20.75,100,0
+INTG.US,D,20130109,000000,20.75,20.99,20.5,20.98,2005,0
+INTG.US,D,20130110,000000,20.99,21.91,20.99,21.79,900,0
+INTG.US,D,20130111,000000,21.91,21.91,21,21.84,2670,0
+INTG.US,D,20130114,000000,21.7,21.74,21.5,21.5,933,0
+INTG.US,D,20130115,000000,21.48,21.77,21.48,21.77,1750,0
+INTG.US,D,20130116,000000,21.8,21.81,21.76,21.8,969,0
+INTG.US,D,20130117,000000,21.85,21.92,21.85,21.92,1877,0
+INTG.US,D,20130118,000000,21.87,21.92,21.85,21.92,1487,0
+INTG.US,D,20130122,000000,21.89,21.92,21.89,21.92,500,0
+INTG.US,D,20130123,000000,22,22,21.98,21.98,200,0
+INTG.US,D,20130124,000000,22,22,21.76,21.76,400,0
+INTG.US,D,20130125,000000,21.76,21.94,21.76,21.94,1200,0
+INTG.US,D,20130128,000000,21.95,21.95,21.93,21.95,333,0
+INTG.US,D,20130129,000000,21.95,21.95,21.95,21.95,100,0
+INTG.US,D,20130130,000000,22,22.1,21.79,21.79,14222,0
+INTG.US,D,20130131,000000,21.98,23.01,21.98,23,335,0
+INTG.US,D,20130201,000000,22.79,22.8,22.5,22.51,1475,0
+INTG.US,D,20130204,000000,22.56,22.56,21.77,21.77,500,0
+INTG.US,D,20130205,000000,21.91,22.13,21.77,22,1841,0
+INTG.US,D,20130207,000000,22.02,22.52,22.01,22.52,2566,0
+INTG.US,D,20130208,000000,23.07,23.24,23.04,23.04,700,0
+INTG.US,D,20130211,000000,22.99,22.99,22.62,22.62,600,0
+INTG.US,D,20130212,000000,22.59,22.59,22.59,22.59,100,0
+INTG.US,D,20130213,000000,23.27,23.27,22.28,22.49,720,0
+INTG.US,D,20130215,000000,22.49,23.18,22.49,22.99,681,0
+INTG.US,D,20130219,000000,22.86,22.97,22.86,22.97,529,0
+INTG.US,D,20130221,000000,22.81,22.81,22.4,22.5,1581,0
+INTG.US,D,20130222,000000,22.5,23.03,22.5,22.9,900,0
+INTG.US,D,20130225,000000,23.03,23.03,23.03,23.03,100,0
+INTG.US,D,20130226,000000,22.09,22.09,22.09,22.09,100,0
+INTG.US,D,20130227,000000,22.94,22.94,22.6,22.6,900,0
+INTG.US,D,20130228,000000,22.62,22.81,22.62,22.81,1000,0
+INTG.US,D,20130301,000000,22.3,23.09,22.3,23.09,2500,0
+INTG.US,D,20130304,000000,22.74,23.2,22.73,23.18,2191,0
+INTG.US,D,20130305,000000,22.611,23.15,22.611,23.01,1100,0
+INTG.US,D,20130311,000000,22.7,22.7,22.7,22.7,300,0
+INTG.US,D,20130312,000000,22.69,23,22.6,23,1354,0
+INTG.US,D,20130313,000000,23.9,23.9,23.89,23.89,200,0
+INTG.US,D,20130314,000000,23.89,23.89,23.89,23.89,500,0
+INTG.US,D,20130315,000000,22.65,23.1,22.65,23.1,1064,0
+INTG.US,D,20130318,000000,23.13,23.15,23.1,23.1,650,0
+INTG.US,D,20130319,000000,23.15,23.69,23.15,23.24,1900,0
+INTG.US,D,20130320,000000,23.2,23.2,23.2,23.2,100,0
+INTG.US,D,20130321,000000,23.2,23.2,23,23.2,2301,0
+INTG.US,D,20130322,000000,23.2,23.2,23.2,23.2,300,0
+INTG.US,D,20130327,000000,23.83,23.83,23.83,23.83,100,0
+INTG.US,D,20130328,000000,23.83,23.83,23.83,23.83,100,0
+INTG.US,D,20130401,000000,22.7,23.103,22.7,23.103,832,0
+INTG.US,D,20130402,000000,22.74,23.19,22.6,23.19,300,0
+INTG.US,D,20130403,000000,23.5,23.5,22.55,22.55,940,0
+INTG.US,D,20130404,000000,22.58,22.58,22.3,22.4,400,0
+INTG.US,D,20130405,000000,22.3,23.01,22.3,22.87,400,0
+INTG.US,D,20130409,000000,22.84,22.84,22.84,22.84,300,0
+INTG.US,D,20130410,000000,22.85,22.85,22.85,22.85,200,0
+INTG.US,D,20130411,000000,22.7,22.85,22.63,22.85,1238,0
+INTG.US,D,20130412,000000,21.99,22.85,21.99,22.85,700,0
+INTG.US,D,20130415,000000,22.89,22.89,22.54,22.54,300,0
+INTG.US,D,20130418,000000,22.8,22.8,22.51,22.51,242,0
+INTG.US,D,20130423,000000,21.78,22.5,21.78,22.5,600,0
+INTG.US,D,20130424,000000,22.3,22.5,22.3,22.5,1056,0
+INTG.US,D,20130425,000000,22.5,22.5,22.46,22.5,591,0
+INTG.US,D,20130426,000000,22.19,22.6,22.19,22.6,500,0
+INTG.US,D,20130429,000000,22.23,22.5,22.2,22.28,950,0
+INTG.US,D,20130430,000000,22.6,22.6,22.5,22.5,3012,0
+INTG.US,D,20130501,000000,22.5,22.5,22.5,22.5,2361,0
+INTG.US,D,20130502,000000,22.61,22.61,22.61,22.61,156,0
+INTG.US,D,20130503,000000,22.51,23.1,22.51,23.1,1972,0
+INTG.US,D,20130506,000000,22.49,22.49,21.76,21.76,3365,0
+INTG.US,D,20130507,000000,21.93,22.01,21.81,21.81,600,0
+INTG.US,D,20130508,000000,22.756,22.756,22.5,22.5,2197,0
+INTG.US,D,20130513,000000,22.95,22.95,22.95,22.95,100,0
+INTG.US,D,20130514,000000,22.5,22.5,22.5,22.5,200,0
+INTG.US,D,20130515,000000,22.5,22.55,21.99,22.49,6101,0
+INTG.US,D,20130517,000000,23.01,23.01,22.87,22.87,399,0
+INTG.US,D,20130520,000000,22.69,22.69,22.6,22.6,300,0
+INTG.US,D,20130521,000000,22.75,22.75,22.75,22.75,100,0
+INTG.US,D,20130522,000000,21.77,22.75,21.77,22.75,700,0
+INTG.US,D,20130523,000000,22.64,22.64,22.11,22.43,1700,0
+INTG.US,D,20130524,000000,21.826,22.85,21.826,22.23,3133,0
+INTG.US,D,20130529,000000,22.18,22.18,22.14,22.18,1000,0
+INTG.US,D,20130530,000000,22.18,22.99,21.77,22.49,3006,0
+INTG.US,D,20130531,000000,22.32,22.32,22.32,22.32,300,0
+INTG.US,D,20130604,000000,22.94,22.94,22.08,22.43,2302,0
+INTG.US,D,20130606,000000,22.93,22.93,22.93,22.93,100,0
+INTG.US,D,20130607,000000,22.79,22.83,21.6,22.4,1597,0
+INTG.US,D,20130610,000000,22.25,22.49,22.25,22.49,400,0
+INTG.US,D,20130611,000000,21.91,22.49,21.91,21.99,1598,0
+INTG.US,D,20130613,000000,22.05,22.05,22.05,22.05,200,0
+INTG.US,D,20130614,000000,22.06,22.06,22.02,22.05,700,0
+INTG.US,D,20130617,000000,22.22,22.85,22.22,22.85,300,0
+INTG.US,D,20130619,000000,22.8,22.8,22.49,22.49,300,0
+INTG.US,D,20130621,000000,21.95,21.95,21.95,21.95,100,0
+INTG.US,D,20130624,000000,21.84,22.05,21.84,22.05,850,0
+INTG.US,D,20130625,000000,21.73,21.73,21.09,21.13,3942,0
+INTG.US,D,20130626,000000,21.03,21.03,20.5,21,2708,0
+INTG.US,D,20130627,000000,20.75,20.75,20.75,20.75,326,0
+INTG.US,D,20130628,000000,20.33,22.03,20,20.99,1954,0
+INTG.US,D,20130701,000000,21.13,21.13,19.93,20.3,6751,0
+INTG.US,D,20130702,000000,22.01,22.01,20.25,20.25,2000,0
+INTG.US,D,20130703,000000,21.01,21.01,21.01,21.01,100,0
+INTG.US,D,20130705,000000,21.01,21.01,20.53,20.53,304,0
+INTG.US,D,20130708,000000,20.9,20.9,20.55,20.55,300,0
+INTG.US,D,20130709,000000,20.54,20.54,20.54,20.54,100,0
+INTG.US,D,20130710,000000,20.95,20.95,20.53,20.53,600,0
+INTG.US,D,20130711,000000,20.675,20.84,20.675,20.84,300,0
+INTG.US,D,20130712,000000,20.5,20.84,20.5,20.84,300,0
+INTG.US,D,20130715,000000,20.75,20.763,20.75,20.763,1291,0
+INTG.US,D,20130717,000000,20.35,20.35,20.35,20.35,300,0
+INTG.US,D,20130718,000000,20.415,20.415,20.3,20.34,300,0
+INTG.US,D,20130724,000000,20.34,20.34,20.11,20.11,880,0
+INTG.US,D,20130729,000000,19.96,20.01,19.96,20.01,500,0
+INTG.US,D,20130730,000000,20.21,20.21,20.01,20.01,400,0
+INTG.US,D,20130731,000000,20.39,20.39,20.39,20.39,100,0
+INTG.US,D,20130801,000000,20.84,20.9,20.84,20.9,200,0
+INTG.US,D,20130802,000000,20.54,20.54,20.09,20.09,400,0
+INTG.US,D,20130805,000000,19.91,20.7,19.9,20.01,5487,0
+INTG.US,D,20130806,000000,20.07,20.07,19.6,19.87,3340,0
+INTG.US,D,20130807,000000,19.55,20.01,18,18.02,7499,0
+INTG.US,D,20130808,000000,19.01,19.11,18.51,19.01,1000,0
+INTG.US,D,20130809,000000,19.55,19.55,19.07,19.07,200,0
+INTG.US,D,20130812,000000,18.95,19.01,18.95,19.01,950,0
+INTG.US,D,20130813,000000,18.9,19.4,18.9,18.91,601,0
+INTG.US,D,20130814,000000,19.01,19.01,19.01,19.01,100,0
+INTG.US,D,20130815,000000,18.95,20.178,18.51,19.85,4175,0
+INTG.US,D,20130816,000000,19.88,19.88,19,19.21,3112,0
+INTG.US,D,20130819,000000,19.01,20.01,19,20.01,739,0
+INTG.US,D,20130820,000000,20.01,20.01,20.01,20.01,100,0
+INTG.US,D,20130821,000000,19.53,19.53,19.37,19.5,300,0
+INTG.US,D,20130822,000000,20.15,20.15,20.15,20.15,100,0
+INTG.US,D,20130823,000000,19.53,20.01,19.3,19.79,1427,0
+INTG.US,D,20130826,000000,19.84,19.85,19.84,19.85,200,0
+INTG.US,D,20130827,000000,19.74,19.85,19.15,19.15,1900,0
+INTG.US,D,20130828,000000,20.14,20.14,20.09,20.09,200,0
+INTG.US,D,20130829,000000,19.151,20.05,19.151,20.05,300,0
+INTG.US,D,20130830,000000,19.86,20.15,19.15,19.76,1900,0
+INTG.US,D,20130903,000000,19.78,20.15,19.32,20.15,701,0
+INTG.US,D,20130904,000000,19.86,20.05,19.86,20.05,400,0
+INTG.US,D,20130905,000000,19.87,20.18,19.83,20.18,1500,0
+INTG.US,D,20130906,000000,19.79,19.79,19.49,19.49,1000,0
+INTG.US,D,20130909,000000,19.64,19.64,19.25,19.25,700,0
+INTG.US,D,20130910,000000,19.45,19.45,19.25,19.25,300,0
+INTG.US,D,20130911,000000,19.34,19.69,19.24,19.5,3000,0
+INTG.US,D,20130912,000000,19.5,20.1,19.5,20.1,500,0
+INTG.US,D,20130913,000000,19.82,19.82,19.25,19.34,1405,0
+INTG.US,D,20130916,000000,19.58,19.67,19.258,19.67,401,0
+INTG.US,D,20130917,000000,20.05,20.05,19.74,19.74,200,0
+INTG.US,D,20130918,000000,20.05,20.05,20.05,20.05,100,0
+INTG.US,D,20130919,000000,20.04,20.1,20.04,20.1,200,0
+INTG.US,D,20130920,000000,20.04,20.04,20.04,20.04,242,0
+INTG.US,D,20130923,000000,19.96,19.96,19.96,19.96,100,0
+INTG.US,D,20130925,000000,19.95,19.95,19.95,19.95,100,0
+INTG.US,D,20130926,000000,19.61,19.61,19.25,19.25,1000,0
+INTG.US,D,20130930,000000,19.7,19.7,19.68,19.68,200,0
+INTG.US,D,20131002,000000,19.54,19.67,19.54,19.67,400,0
+INTG.US,D,20131003,000000,19.25,19.25,19.25,19.25,100,0
+INTG.US,D,20131004,000000,20.04,20.04,20.04,20.04,100,0
+INTG.US,D,20131007,000000,19.87,19.87,19.25,19.31,1402,0
+INTG.US,D,20131010,000000,19.62,19.62,19.62,19.62,100,0
+INTG.US,D,20131011,000000,19.35,19.35,19,19.03,1000,0
+INTG.US,D,20131015,000000,19,19,19,19,1000,0
+INTG.US,D,20131017,000000,19,19.46,19,19.46,200,0
+INTG.US,D,20131018,000000,19.49,19.49,19.49,19.49,100,0
+INTG.US,D,20131021,000000,19.51,19.51,19.51,19.51,100,0
+INTG.US,D,20131022,000000,18.14,19.01,18.11,18.3,3900,0
+INTG.US,D,20131023,000000,18.17,18.67,18.17,18.67,600,0
+INTG.US,D,20131024,000000,18.52,19.01,18.22,19.01,1376,0
+INTG.US,D,20131025,000000,19.07,19.64,18.34,18.5,2100,0
+INTG.US,D,20131028,000000,19.01,19.55,18.89,19.54,3600,0
+INTG.US,D,20131029,000000,19.7,20.01,19.69,20.01,1800,0
+INTG.US,D,20131030,000000,20.01,20.01,19.51,19.99,500,0
+INTG.US,D,20131031,000000,20.01,20.01,19.77,19.77,800,0
+INTG.US,D,20131101,000000,19.75,19.75,19.53,19.53,500,0
+INTG.US,D,20131104,000000,19.7,19.82,19.51,19.51,2000,0
+INTG.US,D,20131105,000000,19.5,20.09,19.01,19.45,4710,0
+INTG.US,D,20131106,000000,19.5,19.5,19.25,19.25,1104,0
+INTG.US,D,20131107,000000,19.45,19.45,19.39,19.39,300,0
+INTG.US,D,20131108,000000,19.49,19.54,19.49,19.53,500,0
+INTG.US,D,20131111,000000,19.49,19.62,19.49,19.62,300,0
+INTG.US,D,20131112,000000,19.59,19.88,19.59,19.88,266,0
+INTG.US,D,20131113,000000,19.59,19.59,19.59,19.59,100,0
+INTG.US,D,20131114,000000,19.69,19.69,19.69,19.69,100,0
+INTG.US,D,20131115,000000,19.69,19.69,19.4,19.69,700,0
+INTG.US,D,20131118,000000,19.69,19.69,19.69,19.69,100,0
+INTG.US,D,20131119,000000,19.65,19.69,19.65,19.69,300,0
+INTG.US,D,20131120,000000,19.69,19.69,19.69,19.69,100,0
+INTG.US,D,20131121,000000,19.91,19.95,19.91,19.94,1700,0
+INTG.US,D,20131122,000000,19.85,19.85,19.69,19.69,700,0
+INTG.US,D,20131125,000000,19.79,19.79,19.79,19.79,200,0
+INTG.US,D,20131126,000000,19.69,19.69,19.69,19.69,100,0
+INTG.US,D,20131127,000000,19.69,19.69,19.69,19.69,1300,0
+INTG.US,D,20131129,000000,19.79,19.79,19.79,19.79,100,0
+INTG.US,D,20131203,000000,19.49,19.99,19.49,19.51,1100,0
+INTG.US,D,20131204,000000,19.59,19.607,19.59,19.607,400,0
+INTG.US,D,20131205,000000,19.69,19.69,19.69,19.69,380,0
+INTG.US,D,20131206,000000,19.72,20.09,19.59,19.59,700,0
+INTG.US,D,20131209,000000,19.5,19.53,19.5,19.53,400,0
+INTG.US,D,20131210,000000,19.48,19.85,19.48,19.85,1000,0
+INTG.US,D,20131211,000000,19.53,19.58,19.01,19.18,3100,0
+INTG.US,D,20131212,000000,19.3,19.3,19.26,19.26,300,0
+INTG.US,D,20131216,000000,19.01,19.03,19.01,19.03,700,0
+INTG.US,D,20131217,000000,18.5,19.15,18.5,18.848,3016,0
+INTG.US,D,20131218,000000,19.01,19.01,19.01,19.01,422,0
+INTG.US,D,20131219,000000,19.09,19.09,19.01,19.01,600,0
+INTG.US,D,20131220,000000,19.01,19.01,18.75,19.01,1000,0
+INTG.US,D,20131224,000000,19.01,19.01,18.97,18.97,310,0
+INTG.US,D,20131226,000000,18.54,18.65,18.54,18.65,800,0
+INTG.US,D,20131227,000000,18.5,19.01,18.5,19.01,1100,0
+INTG.US,D,20131230,000000,18.8,18.8,18.56,18.56,701,0
+INTG.US,D,20131231,000000,18.8,18.91,18.49,18.49,2482,0
+INTG.US,D,20140102,000000,18.53,19.01,18.53,18.92,1226,0
+INTG.US,D,20140107,000000,19.11,19.25,19.11,19.25,500,0
+INTG.US,D,20140108,000000,19.23,19.52,19.22,19.24,2400,0
+INTG.US,D,20140109,000000,19.63,19.7,19.15,19.15,1200,0
+INTG.US,D,20140110,000000,19.02,19.02,18.99,18.99,2300,0
+INTG.US,D,20140113,000000,18.95,18.95,18.58,18.61,3500,0
+INTG.US,D,20140115,000000,18.55,18.96,18.55,18.86,1226,0
+INTG.US,D,20140116,000000,19.56,19.56,18.91,18.91,1600,0
+INTG.US,D,20140117,000000,18.86,19.43,18.86,19.43,600,0
+INTG.US,D,20140121,000000,19.21,19.21,19.08,19.08,1700,0
+INTG.US,D,20140123,000000,19.49,19.49,19.16,19.16,448,0
+INTG.US,D,20140124,000000,19.09,19.09,19.09,19.09,300,0
+INTG.US,D,20140127,000000,19.06,19.06,19.06,19.06,201,0
+INTG.US,D,20140128,000000,19.01,19.01,19.01,19.01,1000,0
+INTG.US,D,20140129,000000,19.01,19.01,19.01,19.01,700,0
+INTG.US,D,20140131,000000,18.96,19.01,18.96,19.01,1600,0
+INTG.US,D,20140203,000000,19.1,19.1,19.1,19.1,100,0
+INTG.US,D,20140204,000000,18.98,18.98,18.96,18.96,1000,0
+INTG.US,D,20140205,000000,18.96,18.96,18.96,18.96,1400,0
+INTG.US,D,20140206,000000,19.01,19.01,19.01,19.01,130,0
+INTG.US,D,20140207,000000,19.01,19.01,18.86,18.86,6860,0
+INTG.US,D,20140210,000000,19,19,18.9,18.9,1100,0
+INTG.US,D,20140211,000000,19.01,19.01,19.01,19.01,200,0
+INTG.US,D,20140212,000000,18.86,18.86,18.86,18.86,200,0
+INTG.US,D,20140213,000000,18.76,18.95,18.76,18.8,1342,0
+INTG.US,D,20140214,000000,18.76,18.76,18.76,18.76,425,0
+INTG.US,D,20140219,000000,18.762,18.762,18.76,18.76,2000,0
+INTG.US,D,20140220,000000,18.76,18.76,18.65,18.65,645,0
+INTG.US,D,20140221,000000,18.61,18.64,18.61,18.61,1846,0
+INTG.US,D,20140224,000000,18.51,18.51,18.51,18.51,406,0
+INTG.US,D,20140225,000000,18.51,18.51,18.5,18.5,1230,0
+INTG.US,D,20140226,000000,18.49,18.5,18.49,18.5,600,0
+INTG.US,D,20140227,000000,18.69,18.69,18.69,18.69,100,0
+INTG.US,D,20140228,000000,18.49,18.69,18.31,18.69,2100,0
+INTG.US,D,20140303,000000,18.79,18.79,18.79,18.79,155,0
+INTG.US,D,20140304,000000,18.79,18.84,18.31,18.31,3307,0
+INTG.US,D,20140310,000000,18.35,18.35,18.11,18.11,4000,0
+INTG.US,D,20140311,000000,18.518,18.518,18.51,18.51,801,0
+INTG.US,D,20140313,000000,18.41,18.994,18.41,18.994,620,0
+INTG.US,D,20140314,000000,18.51,18.51,18.51,18.51,163,0
+INTG.US,D,20140317,000000,18.42,18.46,18.42,18.44,630,0
+INTG.US,D,20140320,000000,18.47,18.473,18.41,18.41,1503,0
+INTG.US,D,20140321,000000,18.45,18.45,18.41,18.41,335,0
+INTG.US,D,20140324,000000,18.41,18.41,18.31,18.31,424,0
+INTG.US,D,20140325,000000,18.321,18.321,18.31,18.31,999,0
+INTG.US,D,20140331,000000,18.6,18.6,18.4,18.4,3093,0
+INTG.US,D,20140401,000000,18.31,18.34,18.11,18.11,5867,0
+INTG.US,D,20140403,000000,18.39,18.39,18.39,18.39,199,0
+INTG.US,D,20140407,000000,18.16,18.16,18.01,18.01,3003,0
+INTG.US,D,20140408,000000,18.21,18.21,18.21,18.21,209,0
+INTG.US,D,20140409,000000,18.21,18.21,17.99,18.01,3900,0
+INTG.US,D,20140410,000000,18,18.03,17.99,18.02,2398,0
+INTG.US,D,20140414,000000,18.05,18.06,18.05,18.06,1200,0
+INTG.US,D,20140415,000000,18.1,18.25,17.99,18,2324,0
+INTG.US,D,20140421,000000,18.01,18.01,17.52,17.988,13212,0
+INTG.US,D,20140422,000000,18.05,18.05,18,18,440,0
+INTG.US,D,20140425,000000,17.62,18,17.62,18,1100,0
+INTG.US,D,20140428,000000,18.02,18.02,18.02,18.02,100,0
+INTG.US,D,20140430,000000,17.58,17.62,17.41,17.49,7002,0
+INTG.US,D,20140501,000000,18.322,18.322,18.322,18.322,1000,0
+INTG.US,D,20140502,000000,17.41,18.3,17.41,18.3,2502,0
+INTG.US,D,20140506,000000,18.45,18.45,18.45,18.45,300,0
+INTG.US,D,20140507,000000,17.41,17.46,17.28,17.41,2238,0
+INTG.US,D,20140508,000000,18.398,18.398,17.52,17.73,6451,0
+INTG.US,D,20140509,000000,17.79,17.94,17.79,17.89,1102,0
+INTG.US,D,20140512,000000,17.63,17.89,17.16,17.18,15801,0
+INTG.US,D,20140513,000000,17.5,19.03,17.39,19.03,11809,0
+INTG.US,D,20140514,000000,19.001,19.338,19,19.338,1101,0
+INTG.US,D,20140515,000000,18.77,19.25,18.77,19.24,2248,0
+INTG.US,D,20140516,000000,19.03,19.03,19.03,19.03,100,0
+INTG.US,D,20140519,000000,19.07,19.07,19.07,19.07,100,0
+INTG.US,D,20140520,000000,19.04,19.04,18.5,18.5,1354,0
+INTG.US,D,20140521,000000,18.01,19.07,18.01,19,2726,0
+INTG.US,D,20140523,000000,19.115,19.237,19.115,19.16,2313,0
+INTG.US,D,20140527,000000,19.2,19.74,19.08,19.245,5204,0
+INTG.US,D,20140528,000000,19.8,19.85,19.1,19.49,5649,0
+INTG.US,D,20140529,000000,19.03,19.7,19,19,5353,0
+INTG.US,D,20140530,000000,19.24,19.57,19,19,815,0
+INTG.US,D,20140602,000000,19.49,19.5,19.02,19.25,4682,0
+INTG.US,D,20140605,000000,19.071,19.45,19.071,19.11,1918,0
+INTG.US,D,20140606,000000,19.09,19.2,19.09,19.09,341,0
+INTG.US,D,20140609,000000,19.04,19.04,19,19,300,0
+INTG.US,D,20140610,000000,19,19,19,19,2600,0
+INTG.US,D,20140611,000000,19,19,19,19,997,0
+INTG.US,D,20140612,000000,19,19,19,19,100,0
+INTG.US,D,20140616,000000,19.03,19.1,19,19,2515,0
+INTG.US,D,20140617,000000,19,19,19,19,1001,0
+INTG.US,D,20140619,000000,19.001,19.001,19.001,19.001,104,0
+INTG.US,D,20140620,000000,19.01,19.012,19.01,19.01,479,0
+INTG.US,D,20140623,000000,19,19.01,19,19.01,719,0
+INTG.US,D,20140624,000000,19,19,19,19,101,0
+INTG.US,D,20140625,000000,19.11,19.11,19.11,19.11,101,0
+INTG.US,D,20140626,000000,19.04,19.04,19.04,19.04,200,0
+INTG.US,D,20140627,000000,19.05,19.05,19.05,19.05,122,0
+INTG.US,D,20140630,000000,19,20,19,19.1,8243,0
+INTG.US,D,20140701,000000,19.2,19.28,19.01,19.01,805,0
+INTG.US,D,20140702,000000,19.02,19.11,19.02,19.1,1000,0
+INTG.US,D,20140703,000000,19,19,19,19,820,0
+INTG.US,D,20140707,000000,19.04,19.04,19.04,19.04,202,0
+INTG.US,D,20140708,000000,19,19,19,19,900,0
+INTG.US,D,20140710,000000,19.15,19.15,19.05,19.05,410,0
+INTG.US,D,20140711,000000,19.02,19.02,19,19,500,0
+INTG.US,D,20140714,000000,19,19.4,19,19.4,4217,0
+INTG.US,D,20140715,000000,19.17,19.19,19.17,19.19,200,0
+INTG.US,D,20140716,000000,19.15,19.258,19.09,19.25,2600,0
+INTG.US,D,20140717,000000,19.2,19.22,19.2,19.2,15590,0
+INTG.US,D,20140718,000000,19.22,19.22,19.22,19.22,500,0
+INTG.US,D,20140721,000000,19.168,19.168,19.151,19.151,1001,0
+INTG.US,D,20140722,000000,19.16,19.42,19.15,19.25,1301,0
+INTG.US,D,20140723,000000,19.15,19.63,19.15,19.15,10309,0
+INTG.US,D,20140724,000000,19.33,19.33,19.16,19.16,200,0
+INTG.US,D,20140725,000000,19.22,20.09,19.22,19.25,800,0
+INTG.US,D,20140728,000000,19.4,19.4,19.4,19.4,202,0
+INTG.US,D,20140729,000000,19.4,19.4,19.4,19.4,544,0
+INTG.US,D,20140730,000000,19.4,19.51,19.4,19.51,400,0
+INTG.US,D,20140731,000000,19.4,19.412,19.4,19.412,1700,0
+INTG.US,D,20140801,000000,19.4,19.412,19.4,19.412,2282,0
+INTG.US,D,20140804,000000,19.4,19.408,19.4,19.4,987,0
+INTG.US,D,20140805,000000,19.37,19.42,19.37,19.4,2448,0
+INTG.US,D,20140806,000000,19.4,19.4,19.36,19.36,6101,0
+INTG.US,D,20140807,000000,19.37,19.448,19.37,19.448,400,0
+INTG.US,D,20140808,000000,19.4,19.408,19.4,19.4,503,0
+INTG.US,D,20140812,000000,19.45,19.45,19.4,19.415,1264,0
+INTG.US,D,20140813,000000,19.44,19.44,19.44,19.44,102,0
+INTG.US,D,20140814,000000,19.41,19.695,19.41,19.67,1539,0
+INTG.US,D,20140815,000000,19.414,19.445,19.4,19.4,800,0
+INTG.US,D,20140818,000000,19.4,19.4,19.4,19.4,100,0
+INTG.US,D,20140819,000000,19.616,19.616,19.506,19.55,702,0
+INTG.US,D,20140820,000000,19.4,19.408,19.4,19.4,750,0
+INTG.US,D,20140821,000000,19.589,19.589,19.589,19.589,100,0
+INTG.US,D,20140822,000000,19.39,19.931,19.39,19.4,2520,0
+INTG.US,D,20140826,000000,19.4,19.4,19.4,19.4,615,0
+INTG.US,D,20140827,000000,19.4,19.56,19.4,19.56,2300,0
+INTG.US,D,20140829,000000,19.45,19.45,19.45,19.45,190,0
+INTG.US,D,20140902,000000,19.4,19.404,19.4,19.4,1000,0
+INTG.US,D,20140903,000000,19.42,19.42,19.36,19.36,300,0
+INTG.US,D,20140905,000000,19.4,19.41,19.4,19.41,540,0
+INTG.US,D,20140908,000000,20.5,20.5,20.5,20.5,276,0
+INTG.US,D,20140909,000000,20.5,20.5,19.4,19.541,1666,0
+INTG.US,D,20140910,000000,20.5,20.5,20.5,20.5,279,0
+INTG.US,D,20140911,000000,20.32,20.32,20.32,20.32,221,0
+INTG.US,D,20140912,000000,19.76,19.76,19.4,19.65,1472,0
+INTG.US,D,20140915,000000,20,20,19.57,19.81,1856,0
+INTG.US,D,20140916,000000,19.86,19.89,19.55,19.6,1491,0
+INTG.US,D,20140917,000000,19.7,20.5,19.7,20.5,325,0
+INTG.US,D,20140919,000000,19.89,19.89,19.56,19.56,1461,0
+INTG.US,D,20140922,000000,19.72,19.72,19.6,19.6,2588,0
+INTG.US,D,20140923,000000,19.64,19.65,19.55,19.65,2500,0
+INTG.US,D,20140924,000000,19.54,20,19.5,19.647,2664,0
+INTG.US,D,20140925,000000,19.62,19.656,19.5,19.5,1900,0
+INTG.US,D,20140926,000000,19.5,19.7,19.5,19.7,1453,0
+INTG.US,D,20140929,000000,19.51,19.65,19.5,19.65,3245,0
+INTG.US,D,20140930,000000,19.55,19.55,19.5,19.5,4208,0
+INTG.US,D,20141001,000000,19.45,19.45,19.36,19.36,2047,0
+INTG.US,D,20141002,000000,19.36,19.41,19.36,19.41,200,0
+INTG.US,D,20141003,000000,19.31,19.31,19.27,19.31,1300,0
+INTG.US,D,20141006,000000,19.21,19.26,19.21,19.21,627,0
+INTG.US,D,20141007,000000,19.21,19.21,19.2,19.2,761,0
+INTG.US,D,20141008,000000,19.2,19.2,19.2,19.2,783,0
+INTG.US,D,20141009,000000,19.25,19.25,19.25,19.25,512,0
+INTG.US,D,20141010,000000,19.11,19.24,18.91,19,5787,0
+INTG.US,D,20141013,000000,18.96,18.96,18.96,18.96,103,0
+INTG.US,D,20141015,000000,18.95,18.95,18.8,18.95,2800,0
+INTG.US,D,20141016,000000,18.86,18.87,18.71,18.81,4942,0
+INTG.US,D,20141017,000000,18.72,18.735,18.72,18.72,845,0
+INTG.US,D,20141022,000000,18.71,18.71,18.71,18.71,100,0
+INTG.US,D,20141023,000000,18.71,18.71,18.71,18.71,450,0
+INTG.US,D,20141024,000000,18.71,19.25,18.57,18.57,2784,0
+INTG.US,D,20141030,000000,18.31,19.13,18.27,19.13,850,0
+INTG.US,D,20141106,000000,18.268,18.75,18.22,18.3,1600,0
+INTG.US,D,20141107,000000,18.49,18.49,18.18,18.18,500,0
+INTG.US,D,20141110,000000,18.24,18.512,18.22,18.35,960,0
+INTG.US,D,20141111,000000,18.19,18.19,18.18,18.18,466,0
+INTG.US,D,20141114,000000,18.5,18.5,18.5,18.5,400,0
+INTG.US,D,20141117,000000,18.21,18.21,18.21,18.21,250,0
+INTG.US,D,20141118,000000,18.37,18.37,18.18,18.29,820,0
+INTG.US,D,20141120,000000,18.23,18.23,18.18,18.18,320,0
+INTG.US,D,20141121,000000,18.18,18.49,18,18,3730,0
+INTG.US,D,20141124,000000,18.25,18.25,18.25,18.25,450,0
+INTG.US,D,20141125,000000,18.22,18.28,18.15,18.15,1514,0
+INTG.US,D,20141126,000000,18.15,18.32,18.15,18.32,1664,0
+INTG.US,D,20141128,000000,18.5,18.5,18.01,18.49,1619,0
+INTG.US,D,20141201,000000,18.49,18.49,18.03,18.49,300,0
+INTG.US,D,20141202,000000,18.06,18.06,18.06,18.06,100,0
+INTG.US,D,20141203,000000,18.06,18.06,18.06,18.06,328,0
+INTG.US,D,20141204,000000,18.15,18.15,18.08,18.09,400,0
+INTG.US,D,20141205,000000,18.05,18.5,18.05,18.19,2221,0
+INTG.US,D,20141208,000000,18.26,18.48,18.26,18.31,5328,0
+INTG.US,D,20141209,000000,18.26,18.35,18.24,18.35,501,0
+INTG.US,D,20141210,000000,18.28,18.44,18.05,18.44,3010,0
+INTG.US,D,20141211,000000,18.25,18.27,18.01,18.01,2890,0
+INTG.US,D,20141212,000000,18.03,18.03,17.67,17.85,3568,0
+INTG.US,D,20141216,000000,17.52,17.54,17.45,17.45,1773,0
+INTG.US,D,20141217,000000,17.56,17.61,17.5,17.57,3510,0
+INTG.US,D,20141218,000000,17.83,17.83,17.514,17.514,534,0
+INTG.US,D,20141219,000000,17.5,17.74,17.5,17.74,3954,0
+INTG.US,D,20141222,000000,17.4,17.89,17.4,17.89,7595,0
+INTG.US,D,20141223,000000,18.06,18.19,17.9,17.9,14643,0
+INTG.US,D,20141226,000000,17.91,17.91,17.91,17.91,200,0
+INTG.US,D,20141230,000000,17.9,17.905,17.63,17.632,5572,0
+INTG.US,D,20141231,000000,17.61,17.61,17.61,17.61,187,0
+INTG.US,D,20150102,000000,17.64,17.66,17.64,17.64,300,0
+INTG.US,D,20150105,000000,17.67,17.67,17.61,17.61,1400,0
+INTG.US,D,20150106,000000,17.61,17.8,17.5,17.65,500,0
+INTG.US,D,20150107,000000,17.62,17.69,17.5,17.5,5216,0
+INTG.US,D,20150108,000000,17.65,17.78,17.32,17.74,17619,0
+INTG.US,D,20150109,000000,17.65,17.9,17.43,17.885,5800,0
+INTG.US,D,20150112,000000,18.1,19.19,18.08,19.19,33612,0
+INTG.US,D,20150113,000000,19.25,20.95,19.25,19.95,22472,0
+INTG.US,D,20150114,000000,20.44,20.5,19.7,19.7,21846,0
+INTG.US,D,20150115,000000,20.11,20.322,19.6,19.6,21642,0
+INTG.US,D,20150116,000000,18.38,18.38,18.31,18.31,200,0
+INTG.US,D,20150120,000000,18.36,18.41,18,18.17,3000,0
+INTG.US,D,20150121,000000,18.11,18.12,17.452,17.85,19736,0
+INTG.US,D,20150122,000000,17.75,18.25,17.328,18.02,36130,0
+INTG.US,D,20150123,000000,17.93,18.24,17.75,18.22,82660,0
+INTG.US,D,20150126,000000,18.29,18.55,17.78,18.35,8320,0
+INTG.US,D,20150127,000000,18.08,18.69,18,18.45,16100,0
+INTG.US,D,20150128,000000,18.43,19.89,18.05,19.89,45785,0
+INTG.US,D,20150129,000000,19.93,20.45,19.89,20.45,55156,0
+INTG.US,D,20150130,000000,20.23,20.48,18.111,18.111,41508,0
+INTG.US,D,20150202,000000,18.326,18.326,18.326,18.326,134,0
+INTG.US,D,20150204,000000,18.38,18.4,18.29,18.31,741,0
+INTG.US,D,20150205,000000,18.31,18.45,18.16,18.44,14567,0
+INTG.US,D,20150206,000000,18.26,18.32,17.99,18.04,25469,0
+INTG.US,D,20150209,000000,18.12,18.69,17.99,18.69,19994,0
+INTG.US,D,20150210,000000,18.06,19.02,18.06,18.64,30508,0
+INTG.US,D,20150211,000000,18.53,19.5,18.48,19.29,5672,0
+INTG.US,D,20150212,000000,18.67,19.42,18.4,19.29,12419,0
+INTG.US,D,20150213,000000,19.6,19.8,19.43,19.8,25069,0
+INTG.US,D,20150217,000000,19.8,20.41,19.73,20.41,24324,0
+INTG.US,D,20150218,000000,20.47,21.88,20.47,21.25,46271,0
+INTG.US,D,20150219,000000,21.36,21.48,20.585,20.64,30418,0
+INTG.US,D,20150220,000000,21.26,21.26,19.36,19.6,14261,0
+INTG.US,D,20150223,000000,19.95,21.09,19.43,19.52,4233,0
+INTG.US,D,20150224,000000,19.11,19.11,19.07,19.07,300,0
+INTG.US,D,20150225,000000,19.25,19.46,19,19.44,12703,0
+INTG.US,D,20150226,000000,19.22,19.46,19.11,19.41,3039,0
+INTG.US,D,20150227,000000,19.249,19.486,19.226,19.486,1402,0
+INTG.US,D,20150302,000000,19.25,19.87,19.25,19.25,5500,0
+INTG.US,D,20150303,000000,19.26,19.48,19.26,19.29,600,0
+INTG.US,D,20150304,000000,19.44,19.44,19.44,19.44,200,0
+INTG.US,D,20150305,000000,19.5,19.5,19.2,19.2,5400,0
+INTG.US,D,20150306,000000,19.12,19.33,19.12,19.19,2200,0
+INTG.US,D,20150309,000000,19.25,19.87,19.25,19.46,800,0
+INTG.US,D,20150310,000000,19.28,19.28,19.28,19.28,200,0
+INTG.US,D,20150312,000000,19.31,19.31,19.31,19.31,200,0
+INTG.US,D,20150316,000000,19.25,19.77,19,19.77,19800,0
+INTG.US,D,20150317,000000,19.25,19.25,19.25,19.25,300,0
+INTG.US,D,20150318,000000,19.25,19.88,19.01,19.72,2600,0
+INTG.US,D,20150319,000000,19.31,19.73,19.31,19.35,2000,0
+INTG.US,D,20150320,000000,19.48,19.5,19.2,19.41,5300,0
+INTG.US,D,20150323,000000,19.28,19.41,19.25,19.35,6300,0
+INTG.US,D,20150324,000000,19.35,19.56,19.35,19.53,4300,0
+INTG.US,D,20150325,000000,19.58,19.58,19.57,19.57,1000,0
+INTG.US,D,20150326,000000,19.36,19.67,19.31,19.48,8100,0
+INTG.US,D,20150327,000000,19.25,19.39,19.25,19.39,1100,0
+INTG.US,D,20150330,000000,19.35,20.37,19.35,20.18,18200,0
+INTG.US,D,20150331,000000,20.06,20.06,20,20,400,0
+INTG.US,D,20150401,000000,20.01,20.01,20,20,800,0
+INTG.US,D,20150402,000000,20.01,20.01,20,20,1700,0
+INTG.US,D,20150406,000000,20,20.15,20,20.15,1200,0
+INTG.US,D,20150407,000000,21.11,21.11,20.1,20.3,1300,0
+INTG.US,D,20150408,000000,20,20,19.34,19.98,5200,0
+INTG.US,D,20150410,000000,20.14,20.14,20.14,20.14,100,0
+INTG.US,D,20150413,000000,19.9,20.2,19.9,20.2,1500,0
+INTG.US,D,20150414,000000,20.21,20.22,20,20,1100,0
+INTG.US,D,20150415,000000,19.59,19.59,19.59,19.59,122,0
+INTG.US,D,20150417,000000,19.57,19.77,19.5,19.77,5900,0
+INTG.US,D,20150420,000000,19.66,19.813,19.66,19.813,308,0
+INTG.US,D,20150421,000000,19.35,19.83,19.2,19.62,4656,0
+INTG.US,D,20150422,000000,19.59,19.806,19.59,19.78,3293,0
+INTG.US,D,20150423,000000,20.24,20.24,19.68,19.68,900,0
+INTG.US,D,20150424,000000,19.65,20.25,19.61,20.25,11015,0
+INTG.US,D,20150427,000000,19.61,20.25,19.52,20.16,4000,0
+INTG.US,D,20150428,000000,19.57,19.969,19.5,19.969,6951,0
+INTG.US,D,20150429,000000,19.97,20.27,19.97,20.27,800,0
+INTG.US,D,20150430,000000,19.78,19.91,19.78,19.89,1900,0
+INTG.US,D,20150501,000000,19.5,20.03,19.05,19.92,3800,0
+INTG.US,D,20150505,000000,18.75,19.52,18.11,18.98,2400,0
+INTG.US,D,20150506,000000,18.41,18.74,18.322,18.68,4403,0
+INTG.US,D,20150507,000000,18.79,19.39,18.72,19.32,20868,0
+INTG.US,D,20150508,000000,19.26,21.12,19.22,21.12,9500,0
+INTG.US,D,20150511,000000,19.9,21,19.9,21,16300,0
+INTG.US,D,20150512,000000,21,21.956,20.596,21.39,26171,0
+INTG.US,D,20150513,000000,21.5,22.81,21.39,21.87,26400,0
+INTG.US,D,20150514,000000,21.94,23,21.89,21.89,28500,0
+INTG.US,D,20150515,000000,21.82,22.61,21.4,21.82,21016,0
+INTG.US,D,20150518,000000,21.92,22.15,21.416,21.51,5381,0
+INTG.US,D,20150519,000000,21.65,21.907,21.16,21.18,2798,0
+INTG.US,D,20150520,000000,21.22,21.79,20.21,20.31,8900,0
+INTG.US,D,20150521,000000,20.68,20.68,20.38,20.38,300,0
+INTG.US,D,20150522,000000,20.43,20.43,20.43,20.43,200,0
+INTG.US,D,20150527,000000,20.37,20.37,20.06,20.06,300,0
+INTG.US,D,20150528,000000,20.27,21.855,20,21.855,3650,0
+INTG.US,D,20150529,000000,21.04,21.05,20.05,20.05,2600,0
+INTG.US,D,20150601,000000,20.05,20.05,20,20,625,0
+INTG.US,D,20150602,000000,21.109,21.109,20.05,20.05,300,0
+INTG.US,D,20150603,000000,20,21.07,20,21.07,12800,0
+INTG.US,D,20150604,000000,21.07,21.07,21.07,21.07,100,0
+INTG.US,D,20150605,000000,20.28,21.22,20.28,20.86,8300,0
+INTG.US,D,20150608,000000,20.98,21.23,20.58,21.01,3100,0
+INTG.US,D,20150609,000000,20.551,21.23,20.551,21.22,4077,0
+INTG.US,D,20150610,000000,20.91,21.15,20.82,21.15,2432,0
+INTG.US,D,20150611,000000,21.15,21.15,21.12,21.15,1892,0
+INTG.US,D,20150612,000000,21.04,21.1,20.81,21.09,1600,0
+INTG.US,D,20150615,000000,21.16,21.26,21.15,21.26,1400,0
+INTG.US,D,20150616,000000,21.2,21.4,20.62,21.31,1300,0
+INTG.US,D,20150617,000000,21.53,23.2,20.78,21.79,3900,0
+INTG.US,D,20150618,000000,22.1,22.27,20.33,20.71,5900,0
+INTG.US,D,20150619,000000,20.61,21.51,18.71,19.5,25100,0
+INTG.US,D,20150622,000000,19.22,19.71,19.22,19.71,1000,0
+INTG.US,D,20150623,000000,20.35,20.37,19.8,20,10934,0
+INTG.US,D,20150624,000000,19.15,19.18,18.86,18.92,6700,0
+INTG.US,D,20150625,000000,19.36,19.73,18.7,18.7,4700,0
+INTG.US,D,20150626,000000,19.51,19.61,19.51,19.61,500,0
+INTG.US,D,20150629,000000,19.52,19.52,19.4,19.46,1400,0
+INTG.US,D,20150630,000000,19.1,19.5,18.94,19.47,3069,0
+INTG.US,D,20150701,000000,19.34,20.28,19.25,20.2,7700,0
+INTG.US,D,20150702,000000,20.26,21,20.26,20.91,5500,0
+INTG.US,D,20150706,000000,21,22.85,21,22.61,1100,0
+INTG.US,D,20150707,000000,22.41,22.41,22.41,22.41,200,0
+INTG.US,D,20150708,000000,22.74,23,19.78,19.78,12800,0
+INTG.US,D,20150709,000000,20.13,21,20.04,21,6800,0
+INTG.US,D,20150710,000000,21.22,21.22,21.22,21.22,100,0
+INTG.US,D,20150713,000000,21.03,21.67,20.79,20.88,2300,0
+INTG.US,D,20150714,000000,21.1,21.49,21.1,21.383,2519,0
+INTG.US,D,20150715,000000,21.64,21.64,20.23,20.56,7353,0
+INTG.US,D,20150716,000000,20.25,20.74,19.52,20.74,20900,0
+INTG.US,D,20150720,000000,20.51,20.88,20.43,20.88,800,0
+INTG.US,D,20150721,000000,20.81,20.81,20.31,20.6,4900,0
+INTG.US,D,20150722,000000,20.64,21.39,20.5,20.7,18400,0
+INTG.US,D,20150723,000000,20.32,20.33,20.25,20.3,2000,0
+INTG.US,D,20150724,000000,20.32,21,20.32,20.7,1800,0
+INTG.US,D,20150727,000000,20.41,21,20.41,21,4700,0
+INTG.US,D,20150728,000000,21.71,21.71,21.46,21.5,5500,0
+INTG.US,D,20150729,000000,21.58,22,21.25,22,3900,0
+INTG.US,D,20150730,000000,21.9,22.08,21.9,22.08,200,0
+INTG.US,D,20150731,000000,22.5,24.1,22.5,23.4,29800,0
+INTG.US,D,20150803,000000,23.45,32.51,23.45,32.11,27652,0
+INTG.US,D,20150804,000000,31.58,38,31.5,36.79,18100,0
+INTG.US,D,20150805,000000,37,37,31.11,32.34,10300,0
+INTG.US,D,20150806,000000,31.45,31.45,27.4,31,1905,0
+INTG.US,D,20150807,000000,30.84,30.84,29.25,30.39,1700,0
+INTG.US,D,20150810,000000,32.22,32.22,32.22,32.22,300,0
+INTG.US,D,20150811,000000,32.39,32.39,32.22,32.22,200,0
+INTG.US,D,20150813,000000,29.19,32.32,29.19,29.97,700,0
+INTG.US,D,20150814,000000,30.47,32.96,30.01,32.96,300,0
+INTG.US,D,20150817,000000,31.48,31.48,31.16,31.16,200,0
+INTG.US,D,20150818,000000,32,32,32,32,100,0
+INTG.US,D,20150819,000000,31.94,32,31.94,32,200,0
+INTG.US,D,20150820,000000,33,33,30.56,30.75,700,0
+INTG.US,D,20150821,000000,29.16,29.16,29.11,29.11,300,0
+INTG.US,D,20150824,000000,29.16,29.16,29.05,29.05,476,0
+INTG.US,D,20150825,000000,29.23,29.43,29.19,29.43,1100,0
+INTG.US,D,20150826,000000,29.43,29.56,28.83,28.83,1600,0
+INTG.US,D,20150827,000000,29.01,29.01,29.01,29.01,100,0
+INTG.US,D,20150828,000000,29.6,29.6,28.76,28.76,200,0
+INTG.US,D,20150831,000000,28.84,29,28.84,29,200,0
+INTG.US,D,20150901,000000,28.01,28.25,28.01,28.25,200,0
+INTG.US,D,20150902,000000,28,28,27.16,27.16,400,0
+INTG.US,D,20150903,000000,25.05,27.95,24.56,25.27,600,0
+INTG.US,D,20150904,000000,25.03,25.03,25.03,25.03,100,0
+INTG.US,D,20150908,000000,25.5,27,25.31,25.31,1400,0
+INTG.US,D,20150909,000000,25.54,27.99,25.54,25.78,1500,0
+INTG.US,D,20150910,000000,26.52,26.52,25.01,25.01,2588,0
+INTG.US,D,20150911,000000,25.05,25.16,25.05,25.07,2300,0
+INTG.US,D,20150914,000000,24.9,27,24.52,24.52,2600,0
+INTG.US,D,20150915,000000,25,26,25,25.1,2400,0
+INTG.US,D,20150916,000000,25.1,25.87,25.1,25.1,1700,0
+INTG.US,D,20150917,000000,25.3,26.9,25,26.9,4888,0
+INTG.US,D,20150918,000000,25.4,29.01,25.39,29.01,10100,0
+INTG.US,D,20150921,000000,28.97,29.98,27.6,29.61,1300,0
+INTG.US,D,20150922,000000,29.27,29.27,27.15,27.5,2000,0
+INTG.US,D,20150923,000000,27.46,28.02,27.29,27.29,810,0
+INTG.US,D,20150924,000000,27.4,27.61,27.4,27.5,1782,0
+INTG.US,D,20150925,000000,27.97,29.86,27.97,29.86,700,0
+INTG.US,D,20150928,000000,28.03,28.15,27.28,27.28,2637,0
+INTG.US,D,20150929,000000,27.3,27.76,27.21,27.32,700,0
+INTG.US,D,20150930,000000,27.6,27.66,27.02,27.66,1100,0
+INTG.US,D,20151001,000000,29,29,27.5,27.5,300,0
+INTG.US,D,20151002,000000,29.45,29.45,26.78,27.45,10200,0
+INTG.US,D,20151005,000000,27.5,27.72,26.08,27.34,8991,0
+INTG.US,D,20151006,000000,27.89,30,26.28,28,22800,0
+INTG.US,D,20151008,000000,28,28,28,28,200,0
+INTG.US,D,20151012,000000,26.68,26.68,26.68,26.68,200,0
+INTG.US,D,20151013,000000,27.58,27.58,27.58,27.58,300,0
+INTG.US,D,20151014,000000,26.98,26.98,26.98,26.98,200,0
+INTG.US,D,20151015,000000,28.64,28.64,28.64,28.64,100,0
+INTG.US,D,20151016,000000,27,27,27,27,100,0
+INTG.US,D,20151019,000000,27.9,27.9,27.4,27.63,1239,0
+INTG.US,D,20151021,000000,27.6,28.24,27.6,28.24,900,0
+INTG.US,D,20151023,000000,28.63,29.05,28.63,28.8,4300,0
+INTG.US,D,20151026,000000,28.94,28.97,28.9,28.97,1700,0
+INTG.US,D,20151027,000000,28.92,29.55,28.92,29.37,1800,0
+INTG.US,D,20151028,000000,29.94,29.94,28.99,29,600,0
+INTG.US,D,20151030,000000,27.6,27.6,27.6,27.6,300,0
+INTG.US,D,20151102,000000,27.16,27.16,27.16,27.16,140,0
+INTG.US,D,20151103,000000,27.92,27.92,27.05,27.72,900,0
+INTG.US,D,20151104,000000,28.13,28.14,27.2,27.2,3132,0
+INTG.US,D,20151105,000000,26.3,26.3,26.3,26.3,100,0
+INTG.US,D,20151106,000000,26.01,26.01,26.01,26.01,200,0
+INTG.US,D,20151109,000000,26.01,26.01,25.229,25.26,1680,0
+INTG.US,D,20151110,000000,25.01,25.26,25.01,25.26,700,0
+INTG.US,D,20151111,000000,25.42,25.42,25.42,25.42,200,0
+INTG.US,D,20151112,000000,25.4,25.4,24.06,24.46,1700,0
+INTG.US,D,20151113,000000,24.5,25,24.5,24.5,1600,0
+INTG.US,D,20151116,000000,25.5,25.5,25.5,25.5,200,0
+INTG.US,D,20151117,000000,25.01,25.96,25.01,25.96,200,0
+INTG.US,D,20151119,000000,25.1,25.16,25,25,1200,0
+INTG.US,D,20151120,000000,25,25,25,25,600,0
+INTG.US,D,20151123,000000,25,25.5,25,25,3600,0
+INTG.US,D,20151124,000000,25.6,25.6,25.6,25.6,200,0
+INTG.US,D,20151125,000000,25.25,26.46,25.15,26.46,3700,0
+INTG.US,D,20151127,000000,26,26,26,26,300,0
+INTG.US,D,20151130,000000,26.25,26.25,26,26,200,0
+INTG.US,D,20151201,000000,25.97,25.97,25.82,25.82,698,0
+INTG.US,D,20151202,000000,26.48,26.48,26.48,26.48,320,0
+INTG.US,D,20151203,000000,25.63,26.75,25.63,26,4300,0
+INTG.US,D,20151204,000000,26.23,26.58,26,26.58,800,0
+INTG.US,D,20151207,000000,26,26.2,25.4,26.2,5900,0
+INTG.US,D,20151208,000000,25.72,26,25.5,26,1937,0
+INTG.US,D,20151209,000000,25.88,25.88,25.88,25.88,300,0
+INTG.US,D,20151210,000000,26.53,26.53,25.75,25.75,1500,0
+INTG.US,D,20151211,000000,25.75,25.86,25.75,25.86,800,0
+INTG.US,D,20151214,000000,25.75,25.9,25.404,25.42,2066,0
+INTG.US,D,20151215,000000,25.45,25.48,25.42,25.46,900,0
+INTG.US,D,20151216,000000,25.43,25.63,25.4,25.4,700,0
+INTG.US,D,20151217,000000,25.4,25.41,25.4,25.41,400,0
+INTG.US,D,20151218,000000,25.41,25.41,25.41,25.41,200,0
+INTG.US,D,20151221,000000,25.9,25.9,25.9,25.9,100,0
+INTG.US,D,20151222,000000,28.065,28.065,28.065,28.065,252,0
+INTG.US,D,20151223,000000,26.58,26.58,26.58,26.58,700,0
+INTG.US,D,20151224,000000,26.1,26.1,25.4,25.4,3353,0
+INTG.US,D,20151228,000000,25.18,25.18,25.15,25.16,1752,0
+INTG.US,D,20151229,000000,25.17,25.19,25.17,25.19,642,0
+INTG.US,D,20151230,000000,25.15,26.12,23.52,25.5,15566,0
+INTG.US,D,20151231,000000,25.25,26.4,25.25,25.49,1838,0
+INTG.US,D,20160104,000000,25.09,25.49,24.5,25,1600,0
+INTG.US,D,20160105,000000,25.0001,25.0001,25.0001,25.0001,700,0
+INTG.US,D,20160106,000000,25,25,25,25,100,0
+INTG.US,D,20160107,000000,24.61,25.84,24.5,25.84,700,0
+INTG.US,D,20160111,000000,26,26,26,26,575,0
+INTG.US,D,20160112,000000,25.5609,26.47,25.5,26.3,1565,0
+INTG.US,D,20160113,000000,26.25,26.6299,26,26.43,6248,0
+INTG.US,D,20160114,000000,26.44,27.5,26.25,26.25,2233,0
+INTG.US,D,20160115,000000,26.75,26.7501,26.75,26.7501,994,0
+INTG.US,D,20160119,000000,26.3,26.3,26.3,26.3,100,0
+INTG.US,D,20160120,000000,27.4,27.4,26.66,27.2499,2198,0
+INTG.US,D,20160121,000000,27.061,27.4,26.85,27,4345,0
+INTG.US,D,20160122,000000,26.32,27.15,26,26,5052,0
+INTG.US,D,20160126,000000,26,26.5,26,26.21,600,0
+INTG.US,D,20160127,000000,26,26,26,26,300,0
+INTG.US,D,20160129,000000,26.15,26.15,26,26,459,0
+INTG.US,D,20160201,000000,26.5,26.775,26.073,26.073,740,0
+INTG.US,D,20160203,000000,25.75,25.75,25.75,25.75,200,0
+INTG.US,D,20160204,000000,26.75,26.75,26.75,26.75,200,0
+INTG.US,D,20160208,000000,26.425,26.425,25.79,25.79,200,0
+INTG.US,D,20160209,000000,25.825,25.825,25.75,25.75,300,0
+INTG.US,D,20160211,000000,25.4999,25.4999,25.4999,25.4999,150,0
+INTG.US,D,20160212,000000,25.233,25.675,23.347,24.9449,6127,0
+INTG.US,D,20160217,000000,25.08,25.08,25,25,1095,0
+INTG.US,D,20160218,000000,24.5,24.54,24.5,24.54,1866,0
+INTG.US,D,20160219,000000,25.057,25.75,25.057,25.75,400,0
+INTG.US,D,20160223,000000,24.8201,24.8201,24.8201,24.8201,100,0
+INTG.US,D,20160224,000000,24.55,25.704,24.55,25.704,350,0
+INTG.US,D,20160226,000000,25.009,25.1474,25,25.1474,732,0
+INTG.US,D,20160302,000000,25.915,25.915,25.915,25.915,150,0
+INTG.US,D,20160308,000000,25.74,25.74,25.74,25.74,125,0
+INTG.US,D,20160310,000000,25,25.0001,25,25.0001,696,0
+INTG.US,D,20160311,000000,25.24,25.24,25.24,25.24,100,0
+INTG.US,D,20160314,000000,25.6899,25.6899,25.6899,25.6899,102,0
+INTG.US,D,20160315,000000,25,25.18,24.6737,25.06,2008,0
+INTG.US,D,20160321,000000,25.79,25.79,25.03,25.76,617,0
+INTG.US,D,20160328,000000,25,25.2738,25,25.2738,1100,0
+INTG.US,D,20160329,000000,25.12,25.12,25.11,25.11,300,0
+INTG.US,D,20160330,000000,25.151,25.3672,25.151,25.3672,423,0
+INTG.US,D,20160331,000000,25.06,25.06,25.06,25.06,100,0
+INTG.US,D,20160404,000000,25.6767,25.6767,25.6767,25.6767,599,0
+INTG.US,D,20160405,000000,25.59,25.59,25.59,25.59,100,0
+INTG.US,D,20160407,000000,25.67,25.689,25.03,25.12,400,0
+INTG.US,D,20160411,000000,25.09,25.4,25.09,25.4,1684,0
+INTG.US,D,20160413,000000,25.4,25.4,25.4,25.4,100,0
+INTG.US,D,20160414,000000,25.34,25.34,25.3,25.3,500,0
+INTG.US,D,20160415,000000,25.9999,26,25.98,26,2025,0
+INTG.US,D,20160418,000000,26.04,26.04,26.04,26.04,334,0
+INTG.US,D,20160419,000000,27.38,27.4799,26.5435,26.74,1100,0
+INTG.US,D,20160420,000000,26.44,26.44,26.26,26.26,700,0
+INTG.US,D,20160421,000000,26.6118,26.6118,26.6118,26.6118,127,0
+INTG.US,D,20160422,000000,26.93,26.99,26.74,26.74,1100,0
+INTG.US,D,20160426,000000,26.8433,26.8433,26.8433,26.8433,117,0
+INTG.US,D,20160428,000000,26.9899,26.9899,26.8185,26.8185,900,0
+INTG.US,D,20160429,000000,26.97,27,26.209,26.209,1153,0
+INTG.US,D,20160506,000000,27.5,27.5,27.5,27.5,100,0
+INTG.US,D,20160509,000000,25.0103,25.0103,25.0103,25.0103,208,0
+INTG.US,D,20160511,000000,26.0001,26.0001,26.0001,26.0001,200,0
+INTG.US,D,20160512,000000,26.67,26.67,26.195,26.5,1974,0
+INTG.US,D,20160513,000000,27.5,27.9999,26.5,26.5,1100,0
+INTG.US,D,20160517,000000,26.8612,26.8612,26.8612,26.8612,169,0
+INTG.US,D,20160518,000000,27.9,27.9,27.9,27.9,250,0
+INTG.US,D,20160519,000000,27.9,28.88,27.9,28.88,771,0
+INTG.US,D,20160520,000000,28.88,32.35,28.88,32.35,4179,0
+INTG.US,D,20160523,000000,31.33,32,31.33,31.49,1725,0
+INTG.US,D,20160524,000000,31.27,31.55,27.1539,30.9,2000,0
+INTG.US,D,20160526,000000,30.02,30.222,30.0001,30.222,2500,0
+INTG.US,D,20160527,000000,27.2,28.05,27.2,27.66,300,0
+INTG.US,D,20160531,000000,27.25,27.25,27.25,27.25,100,0
+INTG.US,D,20160601,000000,27.5,29.0601,25.12,27.13,10858,0
+INTG.US,D,20160606,000000,25,25.5,25,25.01,353,0
+INTG.US,D,20160607,000000,25.72,25.72,25.72,25.72,200,0
+INTG.US,D,20160608,000000,25.75,26.45,25.51,26.45,2000,0
+INTG.US,D,20160609,000000,25.72,25.72,25.72,25.72,100,0
+INTG.US,D,20160610,000000,25.7034,25.7034,25.65,25.65,200,0
+INTG.US,D,20160614,000000,25.64,25.64,25.64,25.64,100,0
+INTG.US,D,20160615,000000,26.01,26.01,26.01,26.01,200,0
+INTG.US,D,20160616,000000,25.06,25.06,25.01,25.01,350,0
+INTG.US,D,20160620,000000,25.4999,25.7,24.63,25,11983,0
+INTG.US,D,20160621,000000,25.0001,25.33,25,25,505,0
+INTG.US,D,20160622,000000,25.9999,25.9999,25.9999,25.9999,200,0
+INTG.US,D,20160623,000000,25,25,25,25,183,0
+INTG.US,D,20160624,000000,25.1474,25.1474,25.1474,25.1474,100,0
+INTG.US,D,20160627,000000,25.368,25.368,25.368,25.368,100,0
+INTG.US,D,20160628,000000,25,25.9999,25,25.0001,2600,0
+INTG.US,D,20160629,000000,25.5588,25.5588,25.5588,25.5588,199,0
+INTG.US,D,20160630,000000,25.525,25.525,25.45,25.5,300,0
+INTG.US,D,20160701,000000,25,25.7,25,25.6,7466,0
+INTG.US,D,20160705,000000,25.5,25.59,25.29,25.4,7800,0
+INTG.US,D,20160706,000000,25.48,25.559,25.33,25.46,1090,0
+INTG.US,D,20160707,000000,25.46,25.46,25.46,25.46,400,0
+INTG.US,D,20160708,000000,24.8,25.4,23.86,25.4,3862,0
+INTG.US,D,20160711,000000,25.5,25.51,25.15,25.5,1700,0
+INTG.US,D,20160713,000000,25.0001,25.2791,25.0001,25.2791,229,0
+INTG.US,D,20160714,000000,25.2,25.2,24.8953,25.06,2466,0
+INTG.US,D,20160718,000000,24.08,24.1801,24.08,24.1801,200,0
+INTG.US,D,20160719,000000,24.2501,24.2501,24.2501,24.2501,102,0
+INTG.US,D,20160720,000000,24.79,25.1,24.7,24.9,2896,0
+INTG.US,D,20160721,000000,25.225,25.25,24.3037,24.3037,1270,0
+INTG.US,D,20160722,000000,24.1,25.189,24.1,25.189,3331,0
+INTG.US,D,20160725,000000,25.01,25.01,25.01,25.01,100,0
+INTG.US,D,20160726,000000,24.82,24.8995,23.02,24.38,1900,0
+INTG.US,D,20160727,000000,23.5101,24.41,23.5101,24.0001,300,0
+INTG.US,D,20160728,000000,24.2594,24.5662,24.2594,24.4753,600,0
+INTG.US,D,20160729,000000,24.74,24.74,24.28,24.28,300,0
+INTG.US,D,20160801,000000,24.32,24.32,24.32,24.32,193,0
+INTG.US,D,20160802,000000,24.316,24.316,22.481,24.216,1098,0
+INTG.US,D,20160804,000000,23.88,25,23.86,24.525,1000,0
+INTG.US,D,20160805,000000,24.12,24.12,24.12,24.12,290,0
+INTG.US,D,20160808,000000,24.0901,24.0901,24.09,24.09,200,0
+INTG.US,D,20160810,000000,24.16,24.16,24.16,24.16,200,0
+INTG.US,D,20160815,000000,24.15,24.15,24.15,24.15,100,0
+INTG.US,D,20160819,000000,24.8445,24.8445,24.7295,24.7295,200,0
+INTG.US,D,20160823,000000,25.15,25.15,25.15,25.15,100,0
+INTG.US,D,20160824,000000,25.0965,25.15,24.21,25.15,400,0
+INTG.US,D,20160825,000000,24.8468,25.0813,24.8468,25.0813,200,0
+INTG.US,D,20160830,000000,24.7852,24.89,24.6,24.89,1300,0
+INTG.US,D,20160901,000000,24.9905,24.9905,24.9905,24.9905,200,0
+INTG.US,D,20160902,000000,24.599,24.599,24.599,24.599,150,0
+INTG.US,D,20160914,000000,24.9901,24.9901,24.9901,24.9901,177,0
+INTG.US,D,20160916,000000,24.99,24.99,24.82,24.82,1134,0
+INTG.US,D,20160922,000000,24.81,24.81,24.8099,24.81,887,0
+INTG.US,D,20160923,000000,24.77,24.77,24.27,24.77,700,0
+INTG.US,D,20160927,000000,24.5459,24.5459,24.5459,24.5459,200,0
+INTG.US,D,20160929,000000,24.27,24.82,24.27,24.82,200,0
+INTG.US,D,20160930,000000,24.3,24.3,24.3,24.3,200,0
+INTG.US,D,20161007,000000,24,24,24,24,300,0
+INTG.US,D,20161010,000000,23.0001,23.0001,23.0001,23.0001,100,0
+INTG.US,D,20161011,000000,24,24,23,23,600,0
+INTG.US,D,20161012,000000,23.01,23.01,23.01,23.01,100,0
+INTG.US,D,20161014,000000,23.05,23.05,23,23,403,0
+INTG.US,D,20161017,000000,23.05,23.05,23,23,600,0
+INTG.US,D,20161018,000000,23.2396,23.2396,23.2396,23.2396,158,0
+INTG.US,D,20161019,000000,22.5042,23,22.5042,23,200,0
+INTG.US,D,20161020,000000,23,23,23,23,100,0
+INTG.US,D,20161021,000000,20.25,23,20.25,23,200,0
+INTG.US,D,20161024,000000,23,23,23,23,820,0
+INTG.US,D,20161026,000000,22,22,20.09,21.9999,2356,0
+INTG.US,D,20161027,000000,21.005,22.9,21.005,22.9,512,0
+INTG.US,D,20161028,000000,22.5,22.5,21.45,22.486,480,0
+INTG.US,D,20161031,000000,22.5,22.5,22.5,22.5,100,0
+INTG.US,D,20161104,000000,21,22.5,20.171,22.49,4153,0
+INTG.US,D,20161107,000000,22.45,22.4836,22.32,22.32,510,0
+INTG.US,D,20161108,000000,22.931,23,22,22.45,10499,0
+INTG.US,D,20161109,000000,22.5737,22.899,22.5737,22.866,400,0
+INTG.US,D,20161114,000000,22.9755,23,22.9319,22.9329,9700,0
+INTG.US,D,20161115,000000,23.45,23.5,23.4174,23.4174,800,0
+INTG.US,D,20161116,000000,23.3,24.5,22.62,24.4,3066,0
+INTG.US,D,20161117,000000,24.9645,24.9645,24.5,24.95,1100,0
+INTG.US,D,20161118,000000,24.9,24.9,23.7,24.06,3301,0
+INTG.US,D,20161121,000000,22.0795,24.55,22.0795,24.1,1105,0
+INTG.US,D,20161122,000000,23.75,23.75,23.45,23.45,200,0
+INTG.US,D,20161123,000000,24.9646,24.9646,24.8156,24.9639,1195,0
+INTG.US,D,20161125,000000,22.45,25.65,22.45,25.65,324,0
+INTG.US,D,20161128,000000,25.5537,26,25.5537,25.979,1311,0
+INTG.US,D,20161129,000000,26,26.25,25.9625,26.25,985,0
+INTG.US,D,20161130,000000,26.5,27.99,26.5,27.001,460,0
+INTG.US,D,20161205,000000,26.6,26.6,25.27,25.27,916,0
+INTG.US,D,20161206,000000,26.05,27.2116,26.05,27.2,1025,0
+INTG.US,D,20161207,000000,25,27.25,25,27.25,4051,0
+INTG.US,D,20161208,000000,27.2,27.249,24.75,27.249,863,0
+INTG.US,D,20161209,000000,27.2115,27.2115,27.2115,27.2115,107,0
+INTG.US,D,20161213,000000,26.5,26.7602,26.5,26.6758,713,0
+INTG.US,D,20161214,000000,27.211,27.211,26.75,27.211,523,0
+INTG.US,D,20161219,000000,26.55,27.211,26.05,26.75,1455,0
+INTG.US,D,20161221,000000,26.75,27.238,26.75,27,318,0
+INTG.US,D,20161222,000000,26.5,27.25,26.5,27.05,931,0
+INTG.US,D,20161223,000000,26.76,26.76,26.76,26.76,451,0
+INTG.US,D,20161229,000000,27.211,27.211,26.75,26.75,300,0
+INTG.US,D,20161230,000000,26.7902,27,26.7902,26.9025,815,0
+INTG.US,D,20170103,000000,26.5,26.55,26.5,26.55,303,0
+INTG.US,D,20170104,000000,29.4,29.4,29.4,29.4,139,0
+INTG.US,D,20170106,000000,28,28.6985,28,28.25,330,0
+INTG.US,D,20170109,000000,29.4,29.4,29.025,29.025,1350,0
+INTG.US,D,20170110,000000,29.351,29.351,29,29,251,0
+INTG.US,D,20170111,000000,29.0435,29.7,28.9,29.7,2102,0
+INTG.US,D,20170112,000000,29.05,29.2108,29.05,29.2108,353,0
+INTG.US,D,20170117,000000,29.4,30,29.4,29.7664,5107,0
+INTG.US,D,20170118,000000,29.3168,29.3168,29.3168,29.3168,100,0
+INTG.US,D,20170119,000000,29.3496,29.3496,29.3496,29.3496,185,0
+INTG.US,D,20170120,000000,29.3283,29.3283,29.3283,29.3283,107,0
+INTG.US,D,20170124,000000,29.0435,29.0435,29.0435,29.0435,200,0
+INTG.US,D,20170127,000000,29,29.4464,29,29.4464,1500,0
+INTG.US,D,20170130,000000,29.273,29.7,29,29.1283,1017,0
+INTG.US,D,20170131,000000,29,29.273,29,29.273,500,0
+INTG.US,D,20170201,000000,29.55,29.6453,29.0001,29.05,3500,0
+INTG.US,D,20170202,000000,29.1,29.1,29.0595,29.0595,916,0
+INTG.US,D,20170203,000000,29.325,29.325,29.05,29.05,216,0
+INTG.US,D,20170206,000000,29.05,29.4455,29.05,29.4455,700,0
+INTG.US,D,20170207,000000,29.05,29.39,29,29.35,2072,0
+INTG.US,D,20170208,000000,29.5,29.5,28.7,28.8435,2152,0
+INTG.US,D,20170209,000000,28.976,28.976,28.7,28.8425,1160,0
+INTG.US,D,20170210,000000,28.64,28.64,28.25,28.3424,412,0
+INTG.US,D,20170213,000000,28.7375,28.7375,28.042,28.6,2305,0
+INTG.US,D,20170214,000000,28.2,28.7,28.1,28.1,2610,0
+INTG.US,D,20170215,000000,28.1,28.1,27.95,27.992,1426,0
+INTG.US,D,20170217,000000,27.95,27.978,27.95,27.978,200,0
+INTG.US,D,20170222,000000,27.95,27.955,27.95,27.955,201,0
+INTG.US,D,20170227,000000,28.9,28.9,28.65,28.65,551,0
+INTG.US,D,20170228,000000,28.95,28.95,28.35,28.35,900,0
+INTG.US,D,20170302,000000,27.1,27.3409,27,27.3,733,0
+INTG.US,D,20170306,000000,26.85,26.85,26.85,26.85,122,0
+INTG.US,D,20170307,000000,27.8752,27.8752,27.8752,27.8752,100,0
+INTG.US,D,20170308,000000,26.251,27.5423,26.251,27.5423,2173,0
+INTG.US,D,20170309,000000,27.05,27.0905,27.05,27.0905,204,0
+INTG.US,D,20170314,000000,27.4101,27.4101,27,27,201,0
+INTG.US,D,20170322,000000,27.5,27.5,26.5,26.5,2339,0
+INTG.US,D,20170324,000000,26.22,26.22,26.22,26.22,150,0
+INTG.US,D,20170327,000000,29,29,27,27,200,0
+INTG.US,D,20170330,000000,26.05,26.05,24.6,25.197,4284,0
+INTG.US,D,20170403,000000,28.25,28.25,28.25,28.25,1305,0
+INTG.US,D,20170404,000000,28.4499,28.5,28.4499,28.5,4076,0
+INTG.US,D,20170405,000000,28.5,28.5,28.45,28.5,1199,0
+INTG.US,D,20170413,000000,27.75,28.0042,27.75,28.0042,851,0
+INTG.US,D,20170418,000000,27,27.5,27,27.5,1262,0
+INTG.US,D,20170419,000000,26.7902,26.7902,26.7902,26.7902,200,0
+INTG.US,D,20170420,000000,26.7902,27.25,26.7902,27.25,607,0
+INTG.US,D,20170421,000000,27.25,27.25,27.25,27.25,104,0
+INTG.US,D,20170517,000000,27.4137,28.5,27.4137,28.5,201,0
+INTG.US,D,20170607,000000,24,26.0625,24,26.0625,417,0
+INTG.US,D,20170608,000000,24,26,24,26,944,0
+INTG.US,D,20170609,000000,25,25.4628,24.8763,25.45,1089,0
+INTG.US,D,20170612,000000,26.5,26.5,26.4636,26.4636,304,0
+INTG.US,D,20170613,000000,25.3968,25.3968,25,25.025,1154,0
+INTG.US,D,20170614,000000,25.2265,25.5753,25.2265,25.2265,305,0
+INTG.US,D,20170615,000000,25,26.95,25,26.95,601,0
+INTG.US,D,20170616,000000,24.5,25.4874,24.5,25.4874,212,0
+INTG.US,D,20170623,000000,25.075,27.65,25.075,27.65,4618,0
+INTG.US,D,20170627,000000,25,25,25,25,452,0
+INTG.US,D,20170630,000000,25.4016,25.4016,25.4016,25.4016,104,0
+INTG.US,D,20170712,000000,25.4,25.55,25.4,25.55,514,0
+INTG.US,D,20170717,000000,25.1001,25.1001,25.1001,25.1001,533,0
+INTG.US,D,20170725,000000,25.05,25.05,25.05,25.05,183,0
+INTG.US,D,20170726,000000,25.075,25.075,25.075,25.075,141,0
+INTG.US,D,20170731,000000,25.9,25.9,25.9,25.9,177,0
+INTG.US,D,20170807,000000,25.15,25.1925,25.15,25.1925,375,0
+INTG.US,D,20170809,000000,25.243,25.243,25.15,25.1501,1139,0
+INTG.US,D,20170810,000000,25.035,25.035,25,25,1234,0
+INTG.US,D,20170815,000000,25,25,24,25,809,0
+INTG.US,D,20170816,000000,25,25,25,25,100,0
+INTG.US,D,20170822,000000,25.1872,25.873,22.5,25.873,1117,0
+INTG.US,D,20170824,000000,25,25,25,25,101,0
+INTG.US,D,20170830,000000,23.35,23.35,23.35,23.35,239,0
+INTG.US,D,20170831,000000,24,24.95,24,24.95,766,0
+INTG.US,D,20170901,000000,24.25,24.25,24.05,24.05,694,0
+INTG.US,D,20170905,000000,24.4,24.55,24.15,24.15,1916,0
+INTG.US,D,20170906,000000,24.1,24.1,23.1,23.1,2439,0
+INTG.US,D,20170907,000000,23.25,23.25,22,23.25,3396,0
+INTG.US,D,20170908,000000,23.2,25.9999,22.5,24.1,4993,0
+INTG.US,D,20170911,000000,24.1,24.1,23.4,23.55,467,0
+INTG.US,D,20170912,000000,23.4,24.75,23.375,23.7,1567,0
+INTG.US,D,20170913,000000,23.5,24.75,23.4,24.75,2048,0
+INTG.US,D,20170914,000000,24.65,28.35,24.65,26.7,6554,0
+INTG.US,D,20170915,000000,26.75,27.65,25.675,27.65,2786,0
+INTG.US,D,20170918,000000,27.6,27.6,23.65,25.8,7373,0
+INTG.US,D,20170919,000000,25.3,26.4,25.3,26.4,1174,0
+INTG.US,D,20170920,000000,25,25.95,25,25.15,1711,0
+INTG.US,D,20170921,000000,25.3,25.3,25.1,25.1,753,0
+INTG.US,D,20170922,000000,25.75,25.75,25.75,25.75,150,0
+INTG.US,D,20170925,000000,24.15,25.5,24.15,24.9501,967,0
+INTG.US,D,20170928,000000,26.1,26.1,26.1,26.1,262,0
+INTG.US,D,20170929,000000,24.85,24.85,24.05,24.05,442,0
+INTG.US,D,20171003,000000,24.95,24.95,24.5,24.5,289,0
+INTG.US,D,20171004,000000,24.5,24.5,24.5,24.5,1077,0
+INTG.US,D,20171005,000000,24.5,24.5,24.5,24.5,1038,0
+INTG.US,D,20171009,000000,24.106,24.106,24.05,24.0522,693,0
+INTG.US,D,20171010,000000,24.115,24.115,24,24.0015,2609,0
+INTG.US,D,20171011,000000,24.0608,24.8,24,24.8,11814,0
+INTG.US,D,20171012,000000,24.109,24.109,24,24,4779,0
+INTG.US,D,20171013,000000,24.0001,24.1,24,24,514,0
+INTG.US,D,20171016,000000,24.1,24.6,24,24.005,97402,0
+INTG.US,D,20171017,000000,24.05,24.95,24,24.15,6496,0
+INTG.US,D,20171018,000000,24.3475,24.45,24.3238,24.3238,1650,0
+INTG.US,D,20171019,000000,24.25,24.5,24.25,24.5,2113,0
+INTG.US,D,20171020,000000,24.15,24.5,24.15,24.15,8156,0
+INTG.US,D,20171023,000000,24.2,24.2,24.15,24.1614,2296,0
+INTG.US,D,20171024,000000,24.2144,24.2144,24.2144,24.2144,100,0
+INTG.US,D,20171025,000000,24.2,24.2,24.2,24.2,320,0
+INTG.US,D,20171026,000000,24.3276,24.3276,24.3276,24.3276,309,0
+INTG.US,D,20171031,000000,24.35,24.35,24.25,24.25,1304,0
+INTG.US,D,20171101,000000,24.15,24.4999,24.15,24.4999,851,0
+INTG.US,D,20171102,000000,24.1,24.2162,24,24.0645,5946,0
+INTG.US,D,20171107,000000,24,24,24,24,1490,0
+INTG.US,D,20171108,000000,24,24,24,24,208,0
+INTG.US,D,20171109,000000,23.85,24.0495,23.85,24.0495,2520,0
+INTG.US,D,20171114,000000,24.0458,24.0458,24.0458,24.0458,975,0
+INTG.US,D,20171117,000000,24.125,24.125,24.125,24.125,151,0
+INTG.US,D,20171120,000000,24.3033,24.35,23.85,23.85,1573,0
+INTG.US,D,20171124,000000,23.7,23.7707,23.7,23.7707,252,0
+INTG.US,D,20171127,000000,23.55,23.55,23.4882,23.4882,889,0
+INTG.US,D,20171128,000000,23.85,24,23.85,23.85,1837,0
+INTG.US,D,20171129,000000,23.9,23.9,23.9,23.9,101,0
+INTG.US,D,20171130,000000,23.4,24,23.35,23.8825,3801,0
+INTG.US,D,20171201,000000,23.9999,23.9999,23.95,23.95,388,0
+INTG.US,D,20171204,000000,23.9108,23.9108,23.8615,23.899,28530,0
+INTG.US,D,20171205,000000,23.35,23.86,23.35,23.8,6816,0
+INTG.US,D,20171206,000000,23.8,23.8,23.8,23.8,150,0
+INTG.US,D,20171208,000000,23.35,23.58,23.35,23.58,264,0
+INTG.US,D,20171213,000000,23.4668,23.4668,23.4668,23.4668,205,0
+INTG.US,D,20171215,000000,23.35,23.35,23.35,23.35,441,0
+INTG.US,D,20171218,000000,23.35,23.35,23.35,23.35,429,0
+INTG.US,D,20171220,000000,22.75,23.65,22.1,23.2405,9891,0
+INTG.US,D,20171222,000000,23,23.65,22.65,22.7,11824,0
+INTG.US,D,20171227,000000,23.5,23.5,23.5,23.5,102,0
+INTG.US,D,20171228,000000,22.8638,24.1,22.8638,23.1,2705,0
+INTG.US,D,20171229,000000,22.95,24,22.95,23.8362,524,0
+INTG.US,D,20180102,000000,23,23,23,23,645,0
+INTG.US,D,20180103,000000,23,23.115,23,23.115,596,0
+INTG.US,D,20180109,000000,23.5003,23.5003,23.5003,23.5003,100,0
+INTG.US,D,20180112,000000,23.4155,23.9999,23.3375,23.3375,1724,0
+INTG.US,D,20180116,000000,23.7376,23.7376,23.7376,23.7376,360,0
+INTG.US,D,20180118,000000,24.15,24.15,23.1,23.1,211,0
+INTG.US,D,20180119,000000,23.1729,23.1729,23.1729,23.1729,341,0
+INTG.US,D,20180122,000000,23.5221,24,23.5221,23.677,2106,0
+INTG.US,D,20180123,000000,23.15,23.15,23.0501,23.0501,600,0
+INTG.US,D,20180126,000000,23.7747,23.7747,23.7747,23.7747,121,0
+INTG.US,D,20180130,000000,23.555,24.38,23.3702,23.8,5005,0
+INTG.US,D,20180202,000000,23.8,23.8,23.8,23.8,638,0
+INTG.US,D,20180205,000000,23.2,23.2,23,23,1648,0
+INTG.US,D,20180207,000000,22.95,24.27,22.35,23.406,11111,0
+INTG.US,D,20180208,000000,23.3,23.8042,23.2,23.21,3507,0
+INTG.US,D,20180209,000000,22.6556,23.82,22.31,23,6400,0
+INTG.US,D,20180212,000000,23.1058,23.199,22.55,23.199,1020,0
+INTG.US,D,20180215,000000,22.25,23.4,22.25,22.45,2320,0
+INTG.US,D,20180216,000000,22.7056,23.9708,22.2,23.15,8712,0
+INTG.US,D,20180220,000000,23.85,23.85,23.85,23.85,200,0
+INTG.US,D,20180221,000000,22.1,23.3875,22.05,23.3875,1280,0
+INTG.US,D,20180222,000000,22.7996,22.85,22.5408,22.7104,1156,0
+INTG.US,D,20180223,000000,22.4242,23.238,22.4242,23.238,759,0
+INTG.US,D,20180227,000000,22.6,22.6,22.4,22.55,1100,0
+INTG.US,D,20180228,000000,22.85,22.85,22.35,22.6372,2410,0
+INTG.US,D,20180301,000000,22.7643,22.7643,22.65,22.7,1522,0
+INTG.US,D,20180302,000000,22.7913,22.7913,22.75,22.75,518,0
+INTG.US,D,20180306,000000,22.85,23,22.85,22.95,2243,0
+INTG.US,D,20180307,000000,23,23.5584,23,23.5,1007,0
+INTG.US,D,20180308,000000,23.6,23.8,23.6,23.8,1983,0
+INTG.US,D,20180309,000000,24.45,24.45,24.45,24.45,163,0
+INTG.US,D,20180315,000000,24.8738,25,24.75,25,2800,0
+INTG.US,D,20180316,000000,25,25.168,25,25.168,1594,0
+INTG.US,D,20180319,000000,24.05,24.05,23.6,24,3940,0
+INTG.US,D,20180320,000000,23.7,23.7,23.213,23.213,463,0
+INTG.US,D,20180321,000000,23.75,24.12,23.3663,24.0779,1425,0
+INTG.US,D,20180322,000000,23.95,24.15,23.8,24,6200,0
+INTG.US,D,20180323,000000,24.35,24.8,24.301,24.301,713,0
+INTG.US,D,20180329,000000,24.05,24.05,24,24,933,0
+INTG.US,D,20180402,000000,23.2,23.4146,21.3,23.4146,649,0
+INTG.US,D,20180403,000000,24.05,24.055,24.0001,24.055,509,0
+INTG.US,D,20180404,000000,23.2497,24.45,23.248,24.1,5734,0
+INTG.US,D,20180405,000000,25.2764,25.61,24.15,24.15,3409,0
+INTG.US,D,20180406,000000,22.9328,23.2,22.5747,23.2,2376,0
+INTG.US,D,20180409,000000,24,25.565,22.675,24,6616,0
+INTG.US,D,20180410,000000,24.45,24.5,23.945,23.95,14184,0
+INTG.US,D,20180411,000000,23.1,23.1,23.1,23.1,7531,0
+INTG.US,D,20180412,000000,24,24,22.55,23.9,826,0
+INTG.US,D,20180413,000000,23.8,24.0008,23.4,24,4240,0
+INTG.US,D,20180416,000000,23.25,23.35,23.25,23.25,1350,0
+INTG.US,D,20180418,000000,23.1,23.4728,22.7997,23.4728,3432,0
+INTG.US,D,20180419,000000,24,25.3252,23.7,24,5782,0
+INTG.US,D,20180420,000000,24.1201,24.121,24,24,7027,0
+INTG.US,D,20180424,000000,26.6,26.6,24.05,24.05,1064,0
+INTG.US,D,20180425,000000,23.43,24.25,23.2525,23.8,4527,0
+INTG.US,D,20180426,000000,24.35,25.2003,23.5,23.5,4414,0
+INTG.US,D,20180427,000000,23.9999,24.1,23.901,24.0999,1722,0
+INTG.US,D,20180430,000000,25.3753,26.249,24.2,25.627,2032,0
+INTG.US,D,20180501,000000,25.65,25.65,24.4796,24.4796,1247,0
+INTG.US,D,20180502,000000,24.65,24.88,24.5795,24.88,1023,0
+INTG.US,D,20180503,000000,25,25,24.3288,24.7611,970,0
+INTG.US,D,20180504,000000,24.25,25.5,24.25,25.5,1400,0
+INTG.US,D,20180507,000000,25.5,26.25,24.7247,25.6,4159,0
+INTG.US,D,20180508,000000,25.2,26.7499,25.2,26.2948,4100,0
+INTG.US,D,20180509,000000,26.13,27,25.552,26.8,7308,0
+INTG.US,D,20180510,000000,26.9235,26.9235,25.7997,26.7,2556,0
+INTG.US,D,20180511,000000,26.15,26.75,26.15,26.725,2163,0
+INTG.US,D,20180514,000000,26.9215,26.9215,26.3972,26.75,625,0
+INTG.US,D,20180515,000000,26.9215,26.9215,26.15,26.15,1390,0
+INTG.US,D,20180516,000000,26.1725,26.7,24.3248,26.2,3963,0
+INTG.US,D,20180517,000000,26.75,26.7753,26.1,26.4,4103,0
+INTG.US,D,20180518,000000,26.75,26.75,26.13,26.13,321,0
+INTG.US,D,20180521,000000,26.13,27,26.13,26.999,1200,0
+INTG.US,D,20180522,000000,26.2,26.4,26.1,26.25,1900,0
+INTG.US,D,20180523,000000,26.13,26.3,26.0001,26.0001,1723,0
+INTG.US,D,20180524,000000,25.649,26.0007,25.4816,26,4684,0
+INTG.US,D,20180525,000000,25.7,26.3286,25.7,26.1,8825,0
+INTG.US,D,20180529,000000,26.1,26.15,25.4247,26.15,4427,0
+INTG.US,D,20180530,000000,26.2295,26.2752,25.95,25.95,3383,0
+INTG.US,D,20180531,000000,26,26,26,26,176,0
+INTG.US,D,20180601,000000,26.0477,26.1,26.0477,26.1,674,0
+INTG.US,D,20180605,000000,25.85,26,25.5811,25.85,3537,0
+INTG.US,D,20180606,000000,25.85,26.1753,24.616,25.8,11296,0
+INTG.US,D,20180607,000000,25.9002,25.95,25.801,25.95,5462,0
+INTG.US,D,20180608,000000,25.3782,26.1,24.5195,25.8,9479,0
+INTG.US,D,20180611,000000,25.7,25.8,25.3527,25.7,5631,0
+INTG.US,D,20180612,000000,25.7,25.7,25.7,25.7,200,0
+INTG.US,D,20180613,000000,25.8,26.125,25.7,25.8,2100,0
+INTG.US,D,20180614,000000,25.8,26.4999,25.5922,25.825,1301,0
+INTG.US,D,20180615,000000,26.5,26.5,26.5,26.5,546,0
+INTG.US,D,20180618,000000,25.65,25.75,25.4277,25.6745,1058,0
+INTG.US,D,20180619,000000,25.8,26.4999,25.8,26,1111,0
+INTG.US,D,20180620,000000,26,26,26,26,292,0
+INTG.US,D,20180622,000000,26.5,26.5,26.5,26.5,164,0
+INTG.US,D,20180625,000000,26.5,26.5,25.7738,26.1763,1150,0
+INTG.US,D,20180626,000000,25.6247,26.65,25.6247,26.65,9142,0
+INTG.US,D,20180627,000000,26.6503,27,25.9434,27,9748,0
+INTG.US,D,20180628,000000,26.4,27.4003,25.745,26.85,3302,0
+INTG.US,D,20180629,000000,26.8,27.3,26.1782,26.7067,927,0
+INTG.US,D,20180702,000000,26.7,27.25,26.7,27.25,697,0
+INTG.US,D,20180705,000000,27.9,28,27.9,28,606,0
+INTG.US,D,20180706,000000,27.4,29,26.8422,28.9,2565,0
+INTG.US,D,20180709,000000,28.1,30.4,28.1,30.2,5404,0
+INTG.US,D,20180710,000000,30.2,31,29.5,31,1581,0
+INTG.US,D,20180711,000000,30.0499,31,28.765,31,1565,0
+INTG.US,D,20180712,000000,30.5,30.6,30.5,30.555,1339,0
+INTG.US,D,20180717,000000,29.5,29.5,29.5,29.5,362,0
+INTG.US,D,20180719,000000,29.5,29.5,29.5,29.5,475,0
+INTG.US,D,20180725,000000,29.55,29.55,29.55,29.55,400,0
+INTG.US,D,20180727,000000,29.55,29.55,29.55,29.55,174,0
+INTG.US,D,20180730,000000,30.241,30.241,29.7,29.7,409,0
+INTG.US,D,20180731,000000,30.2426,30.3,30.2426,30.3,587,0
+INTG.US,D,20180801,000000,29.4997,29.4997,29.4997,29.4997,252,0
+INTG.US,D,20180802,000000,29.4997,29.4997,29.4997,29.4997,253,0
+INTG.US,D,20180803,000000,29.4997,29.4997,29.4997,29.4997,267,0
+INTG.US,D,20180806,000000,29.9426,29.95,28.1,28.15,3099,0
+INTG.US,D,20180807,000000,28.7747,30,28.7747,28.85,1232,0
+INTG.US,D,20180808,000000,30,30,29.7,29.8,514,0
+INTG.US,D,20180816,000000,29.8,29.8,28.711,28.711,407,0
+INTG.US,D,20180817,000000,29.7449,29.7449,28.6615,29,576,0
+INTG.US,D,20180822,000000,28.1747,28.8,28.1747,28.8,434,0
+INTG.US,D,20180823,000000,27.5501,28.4,27.5501,28.4,565,0
+INTG.US,D,20180828,000000,28.755,30,28.755,29,2371,0
+INTG.US,D,20180829,000000,29.9439,30,29.9439,29.99,1385,0
+INTG.US,D,20180904,000000,29.9965,30,29,30,1262,0
+INTG.US,D,20180905,000000,29.85,29.85,29.85,29.85,183,0
+INTG.US,D,20180910,000000,30.5,31,30.5,31,955,0
+INTG.US,D,20180911,000000,29.6,36.4,29.6,36.4,1997,0
+INTG.US,D,20180912,000000,36,36,33.75,36,2415,0
+INTG.US,D,20180913,000000,36,37.9,34.069,37.9,2287,0
+INTG.US,D,20180914,000000,36,38.4,34.15,35.0255,3595,0
+INTG.US,D,20180917,000000,35.9999,39.35,35,39.35,2028,0
+INTG.US,D,20180918,000000,38.55,38.55,35.0495,36,6607,0
+INTG.US,D,20180919,000000,36,38.95,34.75,34.75,1933,0
+INTG.US,D,20180920,000000,35.1,35.829,31.87,32.75,9692,0
+INTG.US,D,20180921,000000,36,36,33.35,33.95,5745,0
+INTG.US,D,20180924,000000,35.046,35.5,33.95,33.95,3214,0
+INTG.US,D,20180925,000000,34.95,36.05,32.65,33.95,6962,0
+INTG.US,D,20180927,000000,34.532,36.1,33.875,35,920,0
+INTG.US,D,20181001,000000,35.18,35.18,35,35,653,0
+INTG.US,D,20181002,000000,35.1,35.1,35,35,354,0
+INTG.US,D,20181003,000000,34.8,34.8,34.8,34.8,334,0
+INTG.US,D,20181004,000000,34.81,34.81,34.8,34.81,526,0
+INTG.US,D,20181005,000000,36.0951,36.0951,34.8,34.9124,1059,0
+INTG.US,D,20181012,000000,32.48,32.48,32.48,32.48,193,0
+INTG.US,D,20181015,000000,31.5,32,31.5,32,764,0
+INTG.US,D,20181016,000000,34.0772,34.0772,34.0772,34.0772,352,0
+INTG.US,D,20181019,000000,34.53,34.53,34.53,34.53,209,0
+INTG.US,D,20181023,000000,31.13,31.76,31.13,31.76,626,0
+INTG.US,D,20181024,000000,31,31.1442,30.65,30.65,1289,0
+INTG.US,D,20181031,000000,30.65,30.65,30.65,30.65,222,0
+INTG.US,D,20181102,000000,29.26,29.26,29.26,29.26,561,0
+INTG.US,D,20181105,000000,30.0397,30.728,30.0397,30.728,1413,0
+INTG.US,D,20181106,000000,30.65,33.3815,29.3728,33.3815,3893,0
+INTG.US,D,20181109,000000,34.87,35.1,33.8,34.56,2059,0
+INTG.US,D,20181112,000000,34.1,34.1,31.455,32.95,969,0
+INTG.US,D,20181114,000000,31.06,31.06,31.06,31.06,274,0
+INTG.US,D,20181116,000000,29.44,29.568,29.44,29.568,645,0
+INTG.US,D,20181120,000000,28.8847,30.3,28.8847,30,2609,0
+INTG.US,D,20181121,000000,30.0001,31.8475,30.0001,31.7804,3165,0
+INTG.US,D,20181127,000000,31.1999,33.55,30.568,33.3853,2881,0
+INTG.US,D,20181128,000000,31.8001,33.9,31.8001,33.7143,1683,0
+INTG.US,D,20181129,000000,32.2,32.37,32.2,32.37,651,0
+INTG.US,D,20181130,000000,33.035,33.1,32.7101,33.1,685,0
+INTG.US,D,20181203,000000,32.33,32.8911,32.12,32.52,957,0
+INTG.US,D,20181204,000000,30.7966,32.7,30.7966,31.7,1914,0
+INTG.US,D,20181206,000000,33.3671,33.3671,31.98,33.3671,1223,0
+INTG.US,D,20181207,000000,33,33.44,32.0999,33,2021,0
+INTG.US,D,20181210,000000,33.62,33.62,32,33.62,7844,0
+INTG.US,D,20181213,000000,30.8012,30.8012,30.8012,30.8012,536,0
+INTG.US,D,20181214,000000,32,33,31.9999,33,1777,0
+INTG.US,D,20181217,000000,32.49,32.5,32.1387,32.5,1169,0
+INTG.US,D,20181218,000000,32.0001,32.0001,32.0001,32.0001,359,0
+INTG.US,D,20181220,000000,30.6279,33,30.2984,33,1074,0
+INTG.US,D,20181221,000000,31.61,31.61,31.0111,31.54,1555,0
+INTG.US,D,20181227,000000,31.54,34.4,31.54,33.09,7763,0
+INTG.US,D,20181228,000000,32.99,33,32.5115,32.5115,1509,0
+INTG.US,D,20181231,000000,33,33,32.18,32.18,704,0
+INTG.US,D,20190110,000000,31.4542,31.4542,31.4542,31.4542,438,0
+INTG.US,D,20190114,000000,31.15,31.15,31.15,31.15,223,0
+INTG.US,D,20190115,000000,30.0001,30.0001,30.0001,30.0001,111,0
+INTG.US,D,20190116,000000,30.0795,30.0795,30.0795,30.0795,530,0
+INTG.US,D,20190118,000000,32.0293,32.0293,32.0293,32.0293,478,0
+INTG.US,D,20190123,000000,32.1655,32.6,32.1655,32.2,1209,0
+INTG.US,D,20190129,000000,31.65,31.65,31.65,31.65,507,0
+INTG.US,D,20190130,000000,31.5789,32.9425,31.5789,32.05,603,0
+INTG.US,D,20190131,000000,32.55,33,31.5,31.5,1111,0
+INTG.US,D,20190204,000000,32.1732,32.9999,32.1732,32.9999,1396,0
+INTG.US,D,20190205,000000,33.5,33.6581,32.4109,33,1741,0
+INTG.US,D,20190206,000000,33.5,33.6,33.5,33.6,466,0
+INTG.US,D,20190211,000000,31.7935,31.7935,31.7935,31.7935,682,0
+INTG.US,D,20190214,000000,31.77,32.3373,31.7301,31.7301,1596,0
+INTG.US,D,20190215,000000,32.8413,32.8413,32.8413,32.8413,667,0
+INTG.US,D,20190221,000000,31.74,31.74,31.73,31.73,516,0
+INTG.US,D,20190222,000000,31.3164,31.3164,31.3164,31.3164,308,0
+INTG.US,D,20190225,000000,29.124,30.6,29.124,30.5999,1409,0
+INTG.US,D,20190226,000000,30.8001,30.8001,30.25,30.6638,1075,0
+INTG.US,D,20190227,000000,31.5,31.5,31.5,31.5,1657,0
+INTG.US,D,20190228,000000,31.49,31.499,30.53,31.499,571,0
+INTG.US,D,20190301,000000,31.5,31.5,29.2541,29.2541,710,0
+INTG.US,D,20190307,000000,29.2,29.2,29.2,29.2,260,0
+INTG.US,D,20190308,000000,30.1461,30.1461,30.1461,30.1461,220,0
+INTG.US,D,20190311,000000,30.2648,30.2648,30.2648,30.2648,469,0
+INTG.US,D,20190315,000000,29.9,31.155,29.4,31.155,943,0
+INTG.US,D,20190318,000000,29.5,30,29.3702,29.61,1368,0
+INTG.US,D,20190319,000000,29.46,30.06,29.1,29.561,2466,0
+INTG.US,D,20190320,000000,30.4356,31.4999,29.5,31.2207,1604,0
+INTG.US,D,20190321,000000,30.5,30.5,30.3668,30.5,2693,0
+INTG.US,D,20190325,000000,30.3522,31.3,30.3522,30.5027,3870,0
+INTG.US,D,20190326,000000,30.5027,30.5027,30.5027,30.5027,572,0
+INTG.US,D,20190327,000000,30.5,30.5,30.41,30.41,435,0
+INTG.US,D,20190329,000000,30.2,30.79,30.008,30.7,4123,0
+INTG.US,D,20190401,000000,30.1977,30.5199,29.75,29.9663,1988,0
+INTG.US,D,20190402,000000,30.49,30.49,29.96,30.43,2275,0
+INTG.US,D,20190403,000000,30.068,30.068,29.56,29.97,2198,0
+INTG.US,D,20190404,000000,30.3022,30.3022,30.3022,30.3022,300,0
+INTG.US,D,20190405,000000,29.9297,30.3022,29.9297,30.3022,670,0
+INTG.US,D,20190408,000000,31.2,31.2,30.6546,30.6546,714,0
+INTG.US,D,20190409,000000,29.819,31.3509,29.819,30.7695,4725,0
+INTG.US,D,20190410,000000,30.2746,30.2746,30.2746,30.2746,356,0
+INTG.US,D,20190411,000000,30.6846,31.3496,30.1522,30.5,2245,0
+INTG.US,D,20190412,000000,30.5346,30.62,30.127,30.39,1500,0
+INTG.US,D,20190415,000000,30.5346,30.5346,30.5346,30.5346,307,0
+INTG.US,D,20190416,000000,30.5346,30.9881,30.4522,30.9881,2431,0
+INTG.US,D,20190417,000000,30.7,31.045,30.2353,30.7,2344,0
+INTG.US,D,20190418,000000,30.7,31.3421,29.997,31.14,7326,0
+INTG.US,D,20190422,000000,30.6,30.65,30.6,30.65,495,0
+INTG.US,D,20190423,000000,30.7,31.31,29.972,31.31,3101,0
+INTG.US,D,20190424,000000,31.12,31.5,31.12,31.5,931,0
+INTG.US,D,20190426,000000,31.44,32.96,31.4261,32.0878,4420,0
+INTG.US,D,20190429,000000,31,31.35,31,31.24,2959,0
+INTG.US,D,20190430,000000,31,31.4105,31,31.4105,2684,0
+INTG.US,D,20190501,000000,30.7,30.8,30.1614,30.1614,2872,0
+INTG.US,D,20190502,000000,30.4,30.8,30.4,30.8,2971,0
+INTG.US,D,20190503,000000,30.45,30.9,30.45,30.7,2800,0
+INTG.US,D,20190506,000000,30.5,31.5,30.32,30.607,5280,0
+INTG.US,D,20190507,000000,30.66,30.98,30.6,30.6,2801,0
+INTG.US,D,20190508,000000,29.8,31.5,29.8,30.7575,2933,0
+INTG.US,D,20190509,000000,30.82,31.852,30.82,31.8369,5913,0
+INTG.US,D,20190510,000000,31,32,31,31.6112,2741,0
+INTG.US,D,20190513,000000,31.8511,31.8511,31.85,31.85,1040,0
+INTG.US,D,20190514,000000,32,32,32,32,856,0
+INTG.US,D,20190516,000000,31.41,31.41,31.41,31.41,127,0
+INTG.US,D,20190520,000000,31.3753,31.3753,31.3753,31.3753,200,0
+INTG.US,D,20190521,000000,30.63,30.63,30.37,30.37,222,0
+INTG.US,D,20190522,000000,30.88,32.7988,30.5548,31.2005,1972,0
+INTG.US,D,20190523,000000,31,31.028,29.75,30.51,9753,0
+INTG.US,D,20190524,000000,30.3697,30.5,29.96,30.5,3298,0
+INTG.US,D,20190528,000000,30.43,30.9038,30.43,30.5,3125,0
+INTG.US,D,20190529,000000,30.65,31,30.5,30.898,1534,0
+INTG.US,D,20190530,000000,30.6525,31,30.6525,31,1357,0
+INTG.US,D,20190531,000000,30.9975,31,30.8664,30.9243,1694,0
+INTG.US,D,20190603,000000,31,31,31,31,344,0
+INTG.US,D,20190604,000000,31,31,31,31,303,0
+INTG.US,D,20190605,000000,30.9975,31,30.9217,31,1304,0
+INTG.US,D,20190606,000000,30.9975,31,30.9239,30.99,1516,0
+INTG.US,D,20190607,000000,30.9946,31,30.833,30.833,1400,0
+INTG.US,D,20190610,000000,30.83,31,30.83,30.99,1565,0
+INTG.US,D,20190611,000000,31,31.2491,30.99,31.218,4916,0
+INTG.US,D,20190613,000000,31,31.1837,30.99,30.99,1100,0
+INTG.US,D,20190614,000000,31.4923,31.5,31.4193,31.4193,854,0
+INTG.US,D,20190617,000000,31.4974,31.5,31.3429,31.3429,1017,0
+INTG.US,D,20190618,000000,31.2434,31.25,31.2,31.2,903,0
+INTG.US,D,20190619,000000,31,31.0795,31,31,1201,0
+INTG.US,D,20190620,000000,31.25,31.25,31.1,31.1,887,0
+INTG.US,D,20190621,000000,31.2433,31.25,31.1004,31.1004,822,0
+INTG.US,D,20190624,000000,31.2438,31.25,31.0603,31.1003,1443,0
+INTG.US,D,20190625,000000,31.1947,31.2,30.3781,30.3781,2386,0
+INTG.US,D,20190626,000000,30.3246,31,30.3246,31,1312,0
+INTG.US,D,20190627,000000,31.494,31.5,31.494,31.499,830,0
+INTG.US,D,20190628,000000,31.4962,31.5,30.665,30.665,2758,0
+INTG.US,D,20190701,000000,29.99,31,29.99,31,1713,0
+INTG.US,D,20190702,000000,31.23,31.2504,31.0804,31.2504,607,0
+INTG.US,D,20190703,000000,31.3926,31.4,30.6596,30.6596,501,0
+INTG.US,D,20190705,000000,30.6506,30.6506,30.6506,30.6506,301,0
+INTG.US,D,20190708,000000,30.9515,31.1,30.9515,31.1,839,0
+INTG.US,D,20190709,000000,31.35,31.365,31.198,31.365,859,0
+INTG.US,D,20190710,000000,31.2,31.25,31.0504,31.129,2787,0
+INTG.US,D,20190711,000000,30.4046,30.4046,30.4046,30.4046,360,0
+INTG.US,D,20190712,000000,30.52,30.7997,30.16,30.16,4522,0
+INTG.US,D,20190715,000000,29.9297,29.96,29.9297,29.96,582,0
+INTG.US,D,20190716,000000,30.16,30.16,30.0115,30.16,1106,0
+INTG.US,D,20190717,000000,30.15,30.25,30.0015,30.1015,714,0
+INTG.US,D,20190718,000000,29.9997,29.9997,29.9997,29.9997,444,0
+INTG.US,D,20190719,000000,30.35,30.86,30.2015,30.86,782,0
+INTG.US,D,20190722,000000,30.8504,30.8504,30.8504,30.8504,300,0
+INTG.US,D,20190723,000000,30.4096,30.85,30.4096,30.85,1156,0
+INTG.US,D,20190724,000000,31.5,31.5,31.3499,31.444,1308,0
+INTG.US,D,20190725,000000,30.55,30.58,29.7,29.7,2861,0
+INTG.US,D,20190729,000000,29.94,30.4,29.94,30.4,1219,0
+INTG.US,D,20190730,000000,30.5,30.5,30.5,30.5,962,0
+INTG.US,D,20190731,000000,30.5,30.5,30.1,30.1,1374,0
+INTG.US,D,20190801,000000,30.69,30.69,30.3,30.3,1046,0
+INTG.US,D,20190802,000000,30.2682,30.2682,30.2682,30.2682,206,0
+INTG.US,D,20190805,000000,30.1477,30.39,29.72,29.75,3308,0
+INTG.US,D,20190806,000000,30.19,30.19,29.72,29.958,13657,0
+INTG.US,D,20190807,000000,29.92,30.004,29.72,29.75,9745,0
+INTG.US,D,20190808,000000,29.9991,30,29.62,29.62,1971,0
+INTG.US,D,20190809,000000,29.71,29.94,29.71,29.81,2134,0
+INTG.US,D,20190812,000000,29.75,29.81,29.75,29.81,200,0
+INTG.US,D,20190813,000000,29.75,29.8359,29.71,29.71,10478,0
+INTG.US,D,20190814,000000,29.71,29.71,29.71,29.71,432,0
+INTG.US,D,20190815,000000,29.74,29.78,29.74,29.78,1180,0
+INTG.US,D,20190816,000000,29.62,29.62,29.62,29.62,109,0
+INTG.US,D,20190821,000000,29.62,29.6306,29.5,29.6306,3236,0
+INTG.US,D,20190826,000000,29.21,29.6852,29.21,29.5439,1477,0
+INTG.US,D,20190827,000000,29.21,29.2532,29.21,29.2532,400,0
+INTG.US,D,20190829,000000,29.25,29.2556,29.11,29.2556,2268,0
+INTG.US,D,20190830,000000,29.11,29.1124,29.11,29.1124,200,0
+INTG.US,D,20190903,000000,29.01,29.084,28.9999,29.084,3404,0
+INTG.US,D,20190906,000000,28.95,30.25,28.95,30.1599,3615,0
+INTG.US,D,20190909,000000,30.1052,30.25,29.78,29.78,4463,0
+INTG.US,D,20190910,000000,29.8552,29.902,29.8052,29.82,3590,0
+INTG.US,D,20190912,000000,29.31,29.75,29.31,29.6818,2007,0
+INTG.US,D,20190913,000000,29.4411,29.75,29.4411,29.7122,1381,0
+INTG.US,D,20190916,000000,29.34,29.34,29.34,29.34,169,0
+INTG.US,D,20190917,000000,29.31,29.5699,29.31,29.54,1009,0
+INTG.US,D,20190918,000000,29.3119,29.75,29.3119,29.75,1854,0
+INTG.US,D,20190919,000000,29.7,29.74,29.306,29.55,680,0
+INTG.US,D,20190920,000000,29.11,29.75,29.11,29.75,1406,0
+INTG.US,D,20190924,000000,29.72,29.825,29.72,29.825,3830,0
+INTG.US,D,20190925,000000,29.5176,29.5176,29.5176,29.5176,204,0
+INTG.US,D,20190926,000000,29.3,29.813,29.3,29.7512,6105,0
+INTG.US,D,20190927,000000,29.75,29.8395,29.74,29.75,10212,0
+INTG.US,D,20190930,000000,29.75,30.6,29.75,29.7593,9830,0
+INTG.US,D,20191001,000000,29.31,29.31,29.31,29.31,298,0
+INTG.US,D,20191002,000000,30,30,29.33,29.33,307,0
+INTG.US,D,20191007,000000,29.3466,29.825,29.3309,29.65,3203,0
+INTG.US,D,20191008,000000,29.72,29.75,29.72,29.75,1136,0
+INTG.US,D,20191009,000000,29.75,29.75,29.75,29.75,532,0
+INTG.US,D,20191010,000000,29.75,29.75,29.75,29.75,452,0
+INTG.US,D,20191014,000000,29.75,29.75,29.75,29.75,1940,0
+INTG.US,D,20191015,000000,29.75,29.75,29.337,29.337,2002,0
+INTG.US,D,20191016,000000,29.75,29.75,29.75,29.75,1905,0
+INTG.US,D,20191017,000000,29.75,29.825,29.75,29.825,1716,0
+INTG.US,D,20191018,000000,29.75,29.75,29.5857,29.75,2204,0
+INTG.US,D,20191021,000000,29.46,29.99,29.2,29.99,3742,0
+INTG.US,D,20191022,000000,29.75,29.75,29.75,29.75,200,0
+INTG.US,D,20191024,000000,29.5,30,29.5,30,1594,0
+INTG.US,D,20191025,000000,29.8054,30,29.8054,30,568,0
+INTG.US,D,20191028,000000,29.354,29.95,29.354,29.8818,1221,0
+INTG.US,D,20191029,000000,29.55,29.75,29.5,29.75,2056,0
+INTG.US,D,20191030,000000,29.7041,29.99,29.7041,29.9317,734,0
+INTG.US,D,20191031,000000,29.4852,30,29.4852,29.8544,1304,0
+INTG.US,D,20191101,000000,30,30,30,30,103,0
+INTG.US,D,20191104,000000,31.5472,31.5472,31.5472,31.5472,202,0
+INTG.US,D,20191108,000000,30.38,32.7803,30.38,32.43,1876,0
+INTG.US,D,20191111,000000,31.9977,32.745,31.9977,32.5901,806,0
+INTG.US,D,20191112,000000,32.1299,32.1301,32.1299,32.1301,504,0
+INTG.US,D,20191113,000000,31.5543,31.7577,31.5543,31.7577,797,0
+INTG.US,D,20191114,000000,30.899,30.899,30.899,30.899,350,0
+INTG.US,D,20191115,000000,32.2391,36.3548,32.2391,36.3548,2621,0
+INTG.US,D,20191118,000000,36.35,36.5636,35.41,36.5636,3353,0
+INTG.US,D,20191119,000000,37.03,37.03,36.94,36.94,1085,0
+INTG.US,D,20191121,000000,35.5,35.63,34.7379,35.5,2189,0
+INTG.US,D,20191122,000000,34.52,34.52,34.52,34.52,218,0
+INTG.US,D,20191125,000000,35.7496,36,35.7496,35.91,1730,0
+INTG.US,D,20191126,000000,35.7426,36,35.7426,36,894,0
+INTG.US,D,20191129,000000,36.0106,36.04,35.7022,35.7022,1276,0
+INTG.US,D,20191203,000000,36.314,36.314,36.03,36.096,1191,0
+INTG.US,D,20191204,000000,35.8199,35.8199,35.8199,35.8199,228,0
+INTG.US,D,20191205,000000,36,36.073,36,36.073,566,0
+INTG.US,D,20191206,000000,36,36.0012,36,36.0012,628,0
+INTG.US,D,20191209,000000,36.01,36.132,36.01,36.132,209,0
+INTG.US,D,20191210,000000,36.1295,36.25,36.1295,36.2188,2144,0
+INTG.US,D,20191211,000000,36.01,36.01,36.01,36.01,305,0
+INTG.US,D,20191212,000000,36.0929,36.1217,36.0929,36.1217,392,0
+INTG.US,D,20191213,000000,36.2145,36.7048,36.2145,36.7048,412,0
+INTG.US,D,20191216,000000,36.786,37.9,36.786,37.9,895,0
+INTG.US,D,20191217,000000,38.06,38.06,38.06,38.06,281,0
+INTG.US,D,20191223,000000,38.3,38.3,38.3,38.3,327,0
+INTG.US,D,20191226,000000,36.75,37.3415,36.3853,37.3415,774,0
+INTG.US,D,20191227,000000,37.21,37.21,37.21,37.21,221,0
+INTG.US,D,20191230,000000,37.21,37.21,35.9249,36.827,1186,0
+INTG.US,D,20191231,000000,37.4488,37.4488,37.4488,37.4488,172,0
+INTG.US,D,20200102,000000,37.5,37.5,37.45,37.45,209,0
+INTG.US,D,20200103,000000,37.439,37.44,37.439,37.44,318,0
+INTG.US,D,20200108,000000,35.98,36.01,35.98,35.99,1596,0
+INTG.US,D,20200109,000000,36.4899,37.43,36.4899,37.43,640,0
+INTG.US,D,20200110,000000,37.25,37.25,36.5939,36.5939,743,0
+INTG.US,D,20200113,000000,37.1706,37.1706,37.1706,37.1706,107,0
+INTG.US,D,20200115,000000,36.3288,36.3288,36.3288,36.3288,112,0
+INTG.US,D,20200116,000000,35.99,36.63,35.99,36.63,650,0
+INTG.US,D,20200130,000000,35,35,35,35,519,0
+INTG.US,D,20200205,000000,33.3807,33.3807,32.3434,32.3434,203,0
+INTG.US,D,20200210,000000,34.282,35,34.282,35,1837,0
+INTG.US,D,20200211,000000,35.25,35.25,35.162,35.162,401,0
+INTG.US,D,20200212,000000,36,36.1719,35,35.2553,1583,0
+INTG.US,D,20200213,000000,35.7822,35.7822,35,35.2,1606,0
+INTG.US,D,20200214,000000,35.02,35.499,35.02,35.499,910,0
+INTG.US,D,20200218,000000,35.8658,36,35.8658,35.9887,1100,0
+INTG.US,D,20200219,000000,35.25,36.012,35.25,36.012,2007,0
+INTG.US,D,20200221,000000,36.153,36.153,36.153,36.153,113,0
+INTG.US,D,20200224,000000,36.2617,36.2617,36.1489,36.1489,2003,0
+INTG.US,D,20200225,000000,36.46,36.46,35.44,36,406,0
+INTG.US,D,20200226,000000,36.245,36.245,31.95,35.15,2528,0
+INTG.US,D,20200227,000000,34.53,35.67,33.4534,33.4534,1602,0
+INTG.US,D,20200228,000000,35.02,36,33.7402,35.1832,2508,0
+INTG.US,D,20200302,000000,34.5,36.065,32,32,13897,0
+INTG.US,D,20200303,000000,32,32,30.25,30.25,13419,0
+INTG.US,D,20200304,000000,29.91,30.5463,27.25,27.25,14454,0
+INTG.US,D,20200305,000000,27.91,27.91,27.5,27.5,1448,0
+INTG.US,D,20200306,000000,27.1001,27.1001,27.1001,27.1001,196,0
+INTG.US,D,20200309,000000,27.1,28.8445,27.1,27.1,370,0
+INTG.US,D,20200310,000000,27.9717,27.9717,27.276,27.5,2963,0
+INTG.US,D,20200311,000000,27.15,27.3363,27.09,27.3363,1175,0
+INTG.US,D,20200312,000000,28.3034,28.3034,27.21,27.3456,2597,0
+INTG.US,D,20200313,000000,27.12,27.2555,26.6192,27.1061,3950,0
+INTG.US,D,20200317,000000,27.2993,27.2993,26.85,26.85,2519,0
+INTG.US,D,20200318,000000,26.62,26.62,23.85,26.47,3094,0
+INTG.US,D,20200319,000000,26.36,26.36,26.36,26.36,250,0
+INTG.US,D,20200320,000000,28,28,27.36,27.36,1829,0
+INTG.US,D,20200323,000000,26.25,27.39,25.84,27.39,1993,0
+INTG.US,D,20200324,000000,27.71,27.71,25.27,27.1159,2501,0
+INTG.US,D,20200325,000000,26.465,27.96,26.465,27.96,1207,0
+INTG.US,D,20200326,000000,27.9599,27.96,26.6079,27.96,2738,0
+INTG.US,D,20200330,000000,29,29.99,29,29.3068,834,0
+INTG.US,D,20200331,000000,29.48,29.48,28.4345,28.9999,2637,0
+INTG.US,D,20200401,000000,28.8597,29,28.604,28.8499,1692,0
+INTG.US,D,20200402,000000,28.515,28.8216,28.515,28.7509,618,0
+INTG.US,D,20200403,000000,29,29,28.4401,28.4401,1140,0
+INTG.US,D,20200406,000000,28.3228,28.9998,28.3228,28.8597,830,0
+INTG.US,D,20200407,000000,29,29,28.8599,28.9999,3743,0
+INTG.US,D,20200408,000000,29.375,29.71,28.9331,29.7,1781,0
+INTG.US,D,20200409,000000,30,32,29.8522,31.9925,3885,0
+INTG.US,D,20200413,000000,31.5,31.5,31.48,31.48,319,0
+INTG.US,D,20200414,000000,31.015,32,30.399,32,1964,0
+INTG.US,D,20200415,000000,31,31.272,28.11,28.11,1049,0
+INTG.US,D,20200417,000000,30,30.375,30,30.15,850,0
+INTG.US,D,20200421,000000,29.6117,29.6117,25.96,25.96,3480,0
+INTG.US,D,20200422,000000,29.44,29.44,28.68,28.79,400,0
+INTG.US,D,20200427,000000,28,28,27.5,27.5,1806,0
+INTG.US,D,20200429,000000,29.99,30.95,29.01,30.95,805,0
+INTG.US,D,20200430,000000,28.8066,30.95,28.8066,30.95,616,0
+INTG.US,D,20200505,000000,29.98,29.98,29.72,29.72,307,0
+INTG.US,D,20200507,000000,26.79,29.75,26.79,29.74,1714,0
+INTG.US,D,20200508,000000,29.7399,29.7399,29.73,29.73,563,0
+INTG.US,D,20200511,000000,29.521,29.74,28.02,28.02,1148,0
+INTG.US,D,20200513,000000,28.02,28.02,28.01,28.01,561,0
+INTG.US,D,20200520,000000,27.18,27.18,27.18,27.18,221,0
+INTG.US,D,20200521,000000,27.23,27.25,26.18,26.18,2132,0
+INTG.US,D,20200522,000000,27.775,27.775,27,27,453,0
+INTG.US,D,20200526,000000,27.5,27.8333,26.54,26.54,3329,0
+INTG.US,D,20200527,000000,26.9027,27.3867,26.18,26.18,1403,0
+INTG.US,D,20200528,000000,27.25,27.99,27.25,27.495,1304,0
+INTG.US,D,20200604,000000,27,27.381,27,27.381,576,0
+INTG.US,D,20200608,000000,27.05,28,27,27,1465,0
+INTG.US,D,20200609,000000,26.63,28,26.63,27.99,460,0
+INTG.US,D,20200610,000000,27.9198,27.9198,27.9198,27.9198,542,0
+INTG.US,D,20200611,000000,26.78,27.826,26.1778,27.7373,2113,0
+INTG.US,D,20200612,000000,27.99,27.99,26.99,26.99,1496,0
+INTG.US,D,20200615,000000,26.24,26.24,26.24,26.24,448,0
+INTG.US,D,20200617,000000,27.36,27.36,27.36,27.36,415,0
+INTG.US,D,20200618,000000,28,28,27.9931,28,1449,0
+INTG.US,D,20200619,000000,28.2002,28.2002,27,27,4116,0
+INTG.US,D,20200622,000000,27.15,27.15,27.06,27.06,317,0
+INTG.US,D,20200623,000000,27.05,27.464,27.02,27.4002,2159,0
+INTG.US,D,20200624,000000,27.05,27.05,27.05,27.05,445,0
+INTG.US,D,20200625,000000,26.65,26.65,26.65,26.65,125,0
+INTG.US,D,20200629,000000,26.5,26.5,26.5,26.5,443,0
+INTG.US,D,20200701,000000,26.5001,27.23,25.56,25.56,3210,0
+INTG.US,D,20200708,000000,26.0101,26.2824,25,25,4668,0
+INTG.US,D,20200709,000000,25.97,26,25.33,25.33,952,0
+INTG.US,D,20200710,000000,26.3701,26.3701,26.3701,26.3701,307,0
+INTG.US,D,20200714,000000,26.1213,26.1213,26.1213,26.1213,172,0
+INTG.US,D,20200715,000000,25.9278,25.9278,25.9278,25.9278,181,0
+INTG.US,D,20200716,000000,25.75,25.75,25.75,25.75,100,0
+INTG.US,D,20200717,000000,25.45,26,25.05,26,1302,0
+INTG.US,D,20200720,000000,25.7556,25.9278,25.7556,25.9278,243,0
+INTG.US,D,20200721,000000,25.9852,26,25.95,25.95,401,0
+INTG.US,D,20200722,000000,25.98,25.98,25.3,25.3,1058,0
+INTG.US,D,20200723,000000,25.45,25.5,25.444,25.5,689,0
+INTG.US,D,20200724,000000,25.7901,25.7901,25.7901,25.7901,201,0
+INTG.US,D,20200727,000000,25.64,26,25.6,25.9999,1001,0
+INTG.US,D,20200728,000000,25.88,25.88,25.7198,25.7198,1018,0
+INTG.US,D,20200729,000000,25.299,25.299,25.299,25.299,216,0
+INTG.US,D,20200731,000000,25.2857,25.29,25.139,25.139,555,0
+INTG.US,D,20200803,000000,25.7699,25.7699,25.7,25.7,528,0
+INTG.US,D,20200804,000000,25.45,25.77,25.45,25.77,880,0
+INTG.US,D,20200807,000000,27,27,26.01,26.99,548,0
+INTG.US,D,20200810,000000,26.7744,26.7744,26.495,26.495,407,0
+INTG.US,D,20200811,000000,28.1922,28.1922,28.1922,28.1922,209,0
+INTG.US,D,20200812,000000,26.9561,26.9561,26.9561,26.9561,487,0
+INTG.US,D,20200813,000000,28.2001,28.37,28.2,28.37,1021,0
+INTG.US,D,20200814,000000,28.34,28.96,28.34,28.92,466,0
+INTG.US,D,20200818,000000,28.395,28.395,28.225,28.225,301,0
+INTG.US,D,20200819,000000,28.1,28.1,28.1,28.1,295,0
+INTG.US,D,20200820,000000,27.5001,27.78,27.5001,27.78,572,0
+INTG.US,D,20200821,000000,28.9899,28.9899,28.7,28.7,548,0
+INTG.US,D,20200824,000000,28.9999,28.9999,28.95,28.95,418,0
+INTG.US,D,20200825,000000,28.475,28.95,28.475,28.81,300,0
+INTG.US,D,20200826,000000,28.6,28.6,28.6,28.6,315,0
+INTG.US,D,20200827,000000,28.95,29,28.81,29,1010,0
+INTG.US,D,20200828,000000,28.985,29,28.985,29,528,0
+INTG.US,D,20200831,000000,28.6,29,28.6,28.857,745,0
+INTG.US,D,20200901,000000,29.2556,29.2556,28.4598,28.5998,1009,0
+INTG.US,D,20200902,000000,28.01,30,28,30,2166,0
+INTG.US,D,20200903,000000,29.9999,30,29.2969,29.2969,636,0
+INTG.US,D,20200904,000000,29.205,29.9998,29.205,29.9998,476,0
+INTG.US,D,20200908,000000,29.6542,30,29.06,30,1068,0
+INTG.US,D,20200910,000000,31.805,31.99,31.61,31.9751,889,0
+INTG.US,D,20200911,000000,31.5,31.5,30.36,30.89,844,0
+INTG.US,D,20200914,000000,30.6,31.2,30.6,30.935,780,0
+INTG.US,D,20200915,000000,30.3767,31.5,30.3767,30.4267,652,0
+INTG.US,D,20200916,000000,31.33,31.33,31.33,31.33,289,0
+INTG.US,D,20200917,000000,32,32,30.99,30.99,401,0
+INTG.US,D,20200918,000000,31.27,32.64,31.27,32.64,1788,0
+INTG.US,D,20200921,000000,32,32,32,32,462,0
+INTG.US,D,20200922,000000,31.06,31.9999,31.06,31.9999,275,0
+INTG.US,D,20200929,000000,31.259,31.259,31,31.259,2611,0
+INTG.US,D,20201001,000000,31.25,31.25,31.25,31.25,522,0
+INTG.US,D,20201005,000000,31.0027,32.64,31.0027,32.64,526,0
+INTG.US,D,20201006,000000,32.6999,32.7,32.6999,32.7,532,0
+INTG.US,D,20201008,000000,31.235,31.235,31.235,31.235,563,0
+INTG.US,D,20201009,000000,31.29,31.63,30,31.63,1856,0
+INTG.US,D,20201012,000000,30.01,31.28,30.01,30.6226,820,0
+INTG.US,D,20201013,000000,30,30,30,30,135,0
+INTG.US,D,20201014,000000,31.5833,31.5833,31.5833,31.5833,101,0
+INTG.US,D,20201019,000000,31.836,31.836,31.836,31.836,681,0
+INTG.US,D,20201020,000000,32,32.23,32,32.23,331,0
+INTG.US,D,20201021,000000,31.509,31.509,31.509,31.509,132,0
+INTG.US,D,20201026,000000,31.0873,31.0873,31.0873,31.0873,193,0
+INTG.US,D,20201027,000000,31.54,31.54,31.54,31.54,101,0
+INTG.US,D,20201028,000000,31.5331,31.5331,31.5331,31.5331,214,0
+INTG.US,D,20201029,000000,31.6607,31.6607,31.385,31.385,908,0
+INTG.US,D,20201030,000000,31.6812,32,31.6812,32,316,0
+INTG.US,D,20201102,000000,32.2499,32.2499,32.2499,32.2499,128,0
+INTG.US,D,20201103,000000,32.5,32.5,32.5,32.5,200,0
+INTG.US,D,20201104,000000,32.51,32.51,32.5,32.5,695,0
+INTG.US,D,20201105,000000,32.0759,32.0759,32.0759,32.0759,201,0
+INTG.US,D,20201106,000000,32.4999,32.4999,32.4999,32.4999,116,0
+INTG.US,D,20201109,000000,32.5,32.5,31.02,31.02,574,0
+INTG.US,D,20201110,000000,32.4999,32.5,31.457,31.9312,527,0
+INTG.US,D,20201111,000000,31.01,31.9588,31.01,31.9588,315,0
+INTG.US,D,20201112,000000,32.304,32.304,32.304,32.304,128,0
+INTG.US,D,20201113,000000,32.47,32.5,32.46,32.5,849,0
+INTG.US,D,20201117,000000,32.7499,32.7499,31.87,31.88,511,0
+INTG.US,D,20201118,000000,32.75,32.75,32.58,32.58,356,0
+INTG.US,D,20201119,000000,31.885,32.7499,31.885,32.7499,417,0
+INTG.US,D,20201120,000000,32.0986,32.75,32.0986,32.75,419,0
+INTG.US,D,20201123,000000,32.75,32.75,32.75,32.75,715,0
+INTG.US,D,20201124,000000,36.9999,37,35.935,35.935,2030,0
+INTG.US,D,20201125,000000,33.4442,33.835,33.4442,33.835,236,0
+INTG.US,D,20201130,000000,34.1024,35.65,34.1024,35.65,1706,0
+INTG.US,D,20201201,000000,37.5,38.49,36.01,36.1818,1336,0
+INTG.US,D,20201202,000000,34.654,34.654,34.51,34.654,775,0
+INTG.US,D,20201203,000000,34.7499,34.7499,34.4971,34.4971,380,0
+INTG.US,D,20201204,000000,35.6978,35.6978,35.6978,35.6978,213,0
+INTG.US,D,20201207,000000,35.3246,36.1,35.32,36.1,907,0
+INTG.US,D,20201208,000000,34.01,35.8357,34.01,35.8357,540,0
+INTG.US,D,20201209,000000,35.6553,35.8868,35.6553,35.8868,382,0
+INTG.US,D,20201210,000000,34.01,35.7,34.01,35.7,360,0
+INTG.US,D,20201211,000000,36.0999,36.0999,34.84,34.84,572,0
+INTG.US,D,20201214,000000,36.8032,36.8499,35.83,35.83,1566,0
+INTG.US,D,20201215,000000,36.07,36.07,36.02,36.02,222,0
+INTG.US,D,20201216,000000,36.07,36.08,35.17,35.17,1921,0
+INTG.US,D,20201217,000000,34.7188,34.7201,32.36,33.16,1204,0
+INTG.US,D,20201218,000000,32.38,32.38,29.87,29.87,997,0
+INTG.US,D,20201221,000000,31.4933,31.4933,28.91,31.03,545,0
+INTG.US,D,20201222,000000,30.52,31.23,30.03,30.03,1958,0
+INTG.US,D,20201223,000000,29,31.07,29,30.8487,1050,0
+INTG.US,D,20201224,000000,33.34,33.34,33.34,33.34,344,0
+INTG.US,D,20201228,000000,32.99,32.99,31.345,31.345,1660,0
+INTG.US,D,20201229,000000,31.0167,31.68,31.0167,31.635,568,0
+INTG.US,D,20201230,000000,30.535,30.535,30.535,30.535,304,0
+INTG.US,D,20201231,000000,31.91,31.91,31.62,31.62,359,0
+INTG.US,D,20210104,000000,31.5,31.945,30.83,31.2499,3022,0
+INTG.US,D,20210105,000000,30,31.2499,30,31.21,643,0
+INTG.US,D,20210106,000000,30.33,30.5,30.15,30.15,1004,0
+INTG.US,D,20210107,000000,32.5767,33.58,30.25,31.2499,1825,0
+INTG.US,D,20210108,000000,31.2499,31.25,30.26,30.68,1104,0
+INTG.US,D,20210111,000000,31.075,32.23,31.075,32.23,517,0
+INTG.US,D,20210112,000000,31.25,31.25,31.2499,31.2499,1080,0
+INTG.US,D,20210113,000000,30.73,33.8,30.73,31.2499,1333,0
+INTG.US,D,20210114,000000,32.6699,32.6699,31.25,31.25,1040,0
+INTG.US,D,20210115,000000,30.59,31.98,30.59,31.98,612,0
+INTG.US,D,20210119,000000,31.25,31.25,29.7101,30.8028,2513,0
+INTG.US,D,20210120,000000,32.5,32.5,30.71,30.71,869,0
+INTG.US,D,20210121,000000,30.68,32.7713,30.68,31.2,1076,0
+INTG.US,D,20210125,000000,31.4999,31.4999,31,31.4999,669,0
+INTG.US,D,20210126,000000,30.72,31.25,30.72,31.25,996,0
+INTG.US,D,20210127,000000,31.98,32.47,30.78,32,4388,0
+INTG.US,D,20210128,000000,31,31.5101,30.8056,31,2675,0
+INTG.US,D,20210129,000000,31.31,32.5,30.75,30.75,9317,0
+INTG.US,D,20210201,000000,30.86,32.1799,30.7519,32.03,1705,0
+INTG.US,D,20210202,000000,31.25,32.4999,31.25,32.4999,4835,0
+INTG.US,D,20210203,000000,31.905,32.4999,31.905,32.4999,1156,0
+INTG.US,D,20210204,000000,32.4999,32.5,31.875,31.875,1209,0
+INTG.US,D,20210205,000000,31.85,32.38,31.25,32.38,2491,0
+INTG.US,D,20210208,000000,32.1833,32.4999,32.1833,32.4999,488,0
+INTG.US,D,20210209,000000,31.26,32.5,31.26,32.0846,3713,0
+INTG.US,D,20210210,000000,32.7629,33.0917,32.6101,32.8601,4801,0
+INTG.US,D,20210211,000000,33.12,33.12,33.12,33.12,362,0
+INTG.US,D,20210212,000000,33.01,33.01,33.01,33.01,281,0
+INTG.US,D,20210216,000000,32.51,34.3799,32.51,33.04,1161,0
+INTG.US,D,20210217,000000,35,35.135,33.51,34.45,1194,0
+INTG.US,D,20210218,000000,33.51,34.8999,33.51,34.742,1960,0
+INTG.US,D,20210219,000000,35,36.125,34.9888,36,4004,0
+INTG.US,D,20210222,000000,36.1588,36.5,36.1588,36.5,1087,0
+INTG.US,D,20210223,000000,37.5,37.5,36.4971,36.4971,265,0
+INTG.US,D,20210224,000000,37.9999,38,37.51,37.51,876,0
+INTG.US,D,20210301,000000,35.0409,38,35.0409,37.265,1616,0
+INTG.US,D,20210302,000000,38,38.35,37.9999,38.35,1472,0
+INTG.US,D,20210303,000000,38.8,40,38.8,39.74,1978,0
+INTG.US,D,20210304,000000,39.665,53.87,39.665,42.982,16969,0
+INTG.US,D,20210305,000000,40.4175,42.56,40.4175,42.56,762,0
+INTG.US,D,20210309,000000,44.71,47,44.71,46.5238,7071,0
+INTG.US,D,20210310,000000,44.02,46.75,42.99,46.2202,7556,0
+INTG.US,D,20210311,000000,39.997,43.617,39.997,39.9999,5404,0
+INTG.US,D,20210312,000000,39.9899,40,39.5176,39.5176,2191,0
+INTG.US,D,20210315,000000,39.97,39.9899,36.1,39.97,3728,0
+INTG.US,D,20210316,000000,39.01,39.7499,37.05,38.6725,1898,0
+INTG.US,D,20210317,000000,36.07,38.875,34.89,38.875,2237,0
+INTG.US,D,20210318,000000,38.5001,39,37,38.9999,10222,0
+INTG.US,D,20210319,000000,37.12,38.79,37.12,38.79,692,0
+INTG.US,D,20210322,000000,38.9999,38.9999,38.16,38.16,1127,0
+INTG.US,D,20210323,000000,38.2499,38.2499,37.9081,38.2499,1190,0
+INTG.US,D,20210324,000000,38.2499,38.25,36.5,36.5,3720,0
+INTG.US,D,20210325,000000,37.75,38.25,37.75,37.9609,2965,0
+INTG.US,D,20210326,000000,37.8913,38.25,37.8913,38.25,1005,0
+INTG.US,D,20210329,000000,36.5,36.5,36.5,36.5,224,0
+INTG.US,D,20210330,000000,36.5,38.2499,36.5,36.5,871,0
+INTG.US,D,20210331,000000,38.21,38.2499,36.5,36.56,1434,0
+INTG.US,D,20210401,000000,36.5,38.03,36.5,38.03,2538,0
+INTG.US,D,20210405,000000,37.9999,37.9999,36.5,37.4268,854,0
+INTG.US,D,20210406,000000,37.97,38.25,37.97,38.25,2211,0
+INTG.US,D,20210407,000000,37.416,37.9519,37.416,37.9003,1818,0
+INTG.US,D,20210409,000000,34.01,37.9,34.01,35.07,4009,0
+INTG.US,D,20210412,000000,35,35.03,35,35.03,510,0
+INTG.US,D,20210415,000000,35,35.63,35,35.63,1890,0
+INTG.US,D,20210416,000000,34,37.8999,34,37,1533,0
+INTG.US,D,20210419,000000,35.07,37.9,35.07,37.9,1031,0
+INTG.US,D,20210420,000000,37.8999,37.9,37.8999,37.9,684,0
+INTG.US,D,20210421,000000,37.9,37.9,37.9,37.9,222,0
+INTG.US,D,20210422,000000,37.9,38,37.8152,37.99,1819,0
+INTG.US,D,20210423,000000,37.8681,37.8999,36.5,37.84,805,0
+INTG.US,D,20210426,000000,37.89,37.89,36.23,37.64,1085,0
+INTG.US,D,20210427,000000,34.43,37.5999,32.99,37.1768,1891,0
+INTG.US,D,20210429,000000,37.2066,37.2066,34.81,36.9999,796,0
+INTG.US,D,20210430,000000,36,36,36,36,199,0
+INTG.US,D,20210503,000000,35.27,37.5999,35.27,35.6,596,0
+INTG.US,D,20210504,000000,37.5999,37.5999,35.6,36.1,585,0
+INTG.US,D,20210505,000000,37.6,37.6,35.6,37.5499,884,0
+INTG.US,D,20210506,000000,36.58,37.55,36.58,37.55,967,0
+INTG.US,D,20210507,000000,37.5499,37.5499,36.77,36.77,1000,0
+INTG.US,D,20210510,000000,37.5499,37.55,37.5499,37.55,498,0
+INTG.US,D,20210511,000000,37.4623,37.5499,37.082,37.5499,1252,0
+INTG.US,D,20210512,000000,37.5499,37.5499,35.99,37.511,1044,0
+INTG.US,D,20210513,000000,37.5499,37.55,37.5499,37.55,546,0
+INTG.US,D,20210514,000000,37.253,37.4,37.253,37.4,706,0
+INTG.US,D,20210517,000000,36.25,36.25,36.25,36.25,402,0
+INTG.US,D,20210519,000000,37.5499,37.5499,37.4074,37.4074,538,0
+INTG.US,D,20210520,000000,37.5499,37.55,37.5399,37.5399,546,0
+INTG.US,D,20210521,000000,37.6,37.9,37.6,37.9,5767,0
+INTG.US,D,20210524,000000,37.8999,37.9,37.8999,37.9,631,0
+INTG.US,D,20210525,000000,37.65,37.65,36.96,37,1162,0
+INTG.US,D,20210526,000000,36.91,37.7,36.56,37.7,1914,0
+INTG.US,D,20210527,000000,37.63,37.63,37.5655,37.5999,823,0
+INTG.US,D,20210528,000000,37.5999,37.6,36.2156,36.71,1423,0
+INTG.US,D,20210601,000000,37.6402,37.71,37.0301,37.12,2378,0
+INTG.US,D,20210602,000000,38,41.14,38,39.41,7183,0
+INTG.US,D,20210603,000000,39.782,61.61,38.888,51.9004,130109,0
+INTG.US,D,20210604,000000,51,51.9999,46.84,46.95,12888,0
+INTG.US,D,20210607,000000,45.245,46.6499,40.12,40.12,7926,0
+INTG.US,D,20210608,000000,40.01,40.01,36.75,36.75,16232,0
+INTG.US,D,20210609,000000,36.72,41.43,35.36,36.02,28604,0
+INTG.US,D,20210610,000000,38.99,40.0299,32.84,33.35,25031,0
+INTG.US,D,20210611,000000,33.05,34.6899,32.49,33.71,8234,0
+INTG.US,D,20210614,000000,33.71,34.178,33.56,33.91,4497,0
+INTG.US,D,20210615,000000,33.5,37.76,32.71,37.76,2003,0
+INTG.US,D,20210616,000000,37.74,38.54,37.59,38.37,3030,0
+INTG.US,D,20210617,000000,39.4,39.4,39.4,39.4,370,0
+INTG.US,D,20210618,000000,38.65,41.77,38.65,41.77,1348,0
+INTG.US,D,20210622,000000,40.335,41,40.335,41,940,0
+INTG.US,D,20210623,000000,41.73,46,41.41,46,1094,0
+INTG.US,D,20210624,000000,45.89,45.89,41.7,41.7,897,0
+INTG.US,D,20210625,000000,49,49,49,49,1400,0
+INTG.US,D,20210629,000000,49.5,50.73,49.5,50.73,1249,0
+INTG.US,D,20210630,000000,47,47,43.0101,43.0101,1097,0
+INTG.US,D,20210701,000000,48.9,48.9,48.9,48.9,527,0
+INTG.US,D,20210707,000000,42.25,42.25,42.25,42.25,157,0
+INTG.US,D,20210708,000000,48.95,49,48.95,49,853,0
+INTG.US,D,20210712,000000,44.07,44.07,44.07,44.07,437,0
+INTG.US,D,20210715,000000,44.48,44.48,44.48,44.48,147,0
+INTG.US,D,20210719,000000,44.2,46.06,44,44.5,7953,0
+INTG.US,D,20210720,000000,44.5,45.1,43.76,43.76,2510,0
+INTG.US,D,20210721,000000,44.7,46,44.5,45,3060,0
+INTG.US,D,20210722,000000,45.63,45.63,45.45,45.45,291,0
+INTG.US,D,20210723,000000,45.2612,45.5,44.2675,45,1073,0
+INTG.US,D,20210727,000000,45.02,45.19,45.01,45.19,623,0
+INTG.US,D,20210728,000000,45.17,45.17,45.17,45.17,163,0
+INTG.US,D,20210729,000000,44.99,44.99,44.99,44.99,175,0
+INTG.US,D,20210730,000000,45.08,45.8,45,45.05,932,0
+INTG.US,D,20210803,000000,44.99,44.99,44.99,44.99,214,0
+INTG.US,D,20210805,000000,43.36,44.41,40.91,44.2,9349,0
+INTG.US,D,20210806,000000,43.525,44.45,43.3496,44.28,6535,0
+INTG.US,D,20210809,000000,44.3,44.47,44.3,44.47,1917,0
+INTG.US,D,20210810,000000,43.14,47.08,42.39,44.19,14552,0
+INTG.US,D,20210811,000000,44.2,46.7,43.9,44,6614,0
+INTG.US,D,20210817,000000,45.39,48.96,45.09,46.9,7863,0
+INTG.US,D,20210818,000000,47.05,47.05,45.3,45.3,9514,0
+INTG.US,D,20210819,000000,45.26,46.69,44.5,46,2382,0
+INTG.US,D,20210820,000000,45.3,45.3,45.3,45.3,401,0
+INTG.US,D,20210823,000000,45.2,47.45,45.2,46.52,5031,0
+INTG.US,D,20210824,000000,46.31,47.68,45.49,45.5,24900,0
+INTG.US,D,20210825,000000,45.5,47,45.5,45.9755,18901,0
+INTG.US,D,20210826,000000,46,46.4,45.8,45.9999,20681,0
+INTG.US,D,20210827,000000,45.75,47.4,45.75,46.2,25500,0
+INTG.US,D,20210830,000000,46.48,48.7436,46.2,47.6,15541,0
+INTG.US,D,20210831,000000,47.2,48.5888,46.6,46.6,9070,0
+INTG.US,D,20210901,000000,46.7,50.55,46.7,48,20458,0
+INTG.US,D,20210902,000000,48.58,48.9999,44.61,45.05,6768,0
+INTG.US,D,20210903,000000,44.15,46.3,44.15,45.9,4986,0
+INTG.US,D,20210907,000000,44.8494,46.67,44.55,46.0005,5584,0
+INTG.US,D,20210908,000000,45.8,45.8,45.8,45.8,741,0
+INTG.US,D,20210909,000000,44.63,45.3,44.3,45.24,2378,0
+INTG.US,D,20210910,000000,45.5,48.61,45.05,47.81,20001,0
+INTG.US,D,20210913,000000,46.01,48.7,46.01,48.17,2657,0
+INTG.US,D,20210914,000000,47.5,47.5,47.15,47.15,1011,0
+INTG.US,D,20210915,000000,46.01,46.01,46.01,46.01,372,0
+INTG.US,D,20210916,000000,46.03,47.1,46,46.05,7576,0
+INTG.US,D,20210917,000000,46.64,46.64,43.71,45.98,6952,0
+INTG.US,D,20210920,000000,46.5,46.5,46.5,46.5,1748,0
+INTG.US,D,20210921,000000,46.59,46.7,45.45,46.201,4682,0
+INTG.US,D,20210922,000000,46.82,47.23,46.45,47.23,2193,0
+INTG.US,D,20210923,000000,46,46.86,46,46.86,1142,0
+INTG.US,D,20210924,000000,46.5,47.5,45.7,46.63,21953,0
+INTG.US,D,20210927,000000,46,47.5,45.7,47.06,25205,0
+INTG.US,D,20210928,000000,46.35,47.01,46.35,46.86,4723,0
+INTG.US,D,20210929,000000,47,48.3,45.5,46.8,9673,0
+INTG.US,D,20210930,000000,46.88,46.88,44.0901,44.0901,11573,0
+INTG.US,D,20211001,000000,42.75,47.28,42.75,47.165,8904,0
+INTG.US,D,20211004,000000,47.15,47.34,45,45.95,8789,0
+INTG.US,D,20211005,000000,45.28,45.28,43.53,44.24,3878,0
+INTG.US,D,20211006,000000,44.1,44.9,44.1,44.21,1799,0
+INTG.US,D,20211007,000000,44.35,44.35,44.35,44.35,708,0
+INTG.US,D,20211008,000000,44,44.605,44,44.605,1961,0
+INTG.US,D,20211011,000000,44.1,45,44.1,44.51,1550,0
+INTG.US,D,20211012,000000,42.7,45.65,42.7,45.65,6842,0
+INTG.US,D,20211013,000000,45.55,47.4,45.55,47.2,3469,0
+INTG.US,D,20211015,000000,47.7,48.85,47.65,48.8,2229,0
+INTG.US,D,20211018,000000,44.24,46.99,44.24,46.99,5116,0
+INTG.US,D,20211021,000000,47,48.8,46.36,48.13,13888,0
+INTG.US,D,20211022,000000,48.14,48.14,48.14,48.14,179,0
+INTG.US,D,20211025,000000,47.8,47.8,46.84,46.84,999,0
+INTG.US,D,20211027,000000,46.84,46.84,46.5,46.5,712,0
+INTG.US,D,20211029,000000,45.45,46.5,45.0301,46.5,13979,0
+INTG.US,D,20211101,000000,45.95,47.3,45.56,46.49,9927,0
+INTG.US,D,20211102,000000,46.11,46.11,46.05,46.05,503,0
+INTG.US,D,20211103,000000,45.56,47.365,45.56,47.365,2969,0
+INTG.US,D,20211104,000000,46.98,47,45.52,45.52,1228,0
+INTG.US,D,20211105,000000,47.245,47.245,44.825,45.23,15237,0
+INTG.US,D,20211109,000000,45.5,46.49,45.5,46.49,631,0
+INTG.US,D,20211110,000000,46.5,47.7,46.33,46.6,5729,0
+INTG.US,D,20211112,000000,46.42,46.4244,46.37,46.37,319,0
+INTG.US,D,20211115,000000,46.9988,48,46.7,46.7,1696,0
+INTG.US,D,20211116,000000,46.8,46.89,46.8,46.89,516,0
+INTG.US,D,20211117,000000,46.49,48,46.49,48,1278,0
+INTG.US,D,20211118,000000,46.63,55.9,46.05,49.45,23148,0
+INTG.US,D,20211119,000000,51.8,51.8,48.5,50.3,2131,0
+INTG.US,D,20211122,000000,51.43,51.55,47.2,47.2,6743,0
+INTG.US,D,20211123,000000,47,47.4,46.5,46.501,1608,0
+INTG.US,D,20211129,000000,46.46,49.375,45.25,47.6,19084,0
+INTG.US,D,20211130,000000,49,49,45.2501,47.35,5253,0
+INTG.US,D,20211201,000000,47.5,48.16,47,47,1239,0
+INTG.US,D,20211202,000000,47.5,48.5,47.5,48.5,477,0
+INTG.US,D,20211203,000000,47.5,47.5,47.5,47.5,259,0
+INTG.US,D,20211206,000000,46.61,46.61,46.61,46.61,321,0
+INTG.US,D,20211209,000000,46.52,46.52,46.44,46.44,664,0
+INTG.US,D,20211213,000000,45,46.3,44.45,44.45,781,0
+INTG.US,D,20211214,000000,46.45,46.45,42.55,43.47,3698,0
+INTG.US,D,20211215,000000,44,44.855,41.55,44.4,11188,0
+INTG.US,D,20211216,000000,42.5,43.86,42.5,43.86,1214,0
+INTG.US,D,20211217,000000,44.5,52,42.5001,51.9,18136,0
+INTG.US,D,20211220,000000,49.15,49.9,47,49.9,2408,0
+INTG.US,D,20211221,000000,49.9,49.9,47.7978,49.9,2110,0
+INTG.US,D,20211222,000000,48.46,48.5,48.46,48.5,832,0
+INTG.US,D,20211223,000000,47.5,47.5,47.5,47.5,275,0
+INTG.US,D,20211227,000000,49.9,54,49.9,52,2886,0
+INTG.US,D,20211228,000000,50.59,52.21,50.5,52.21,1966,0
+INTG.US,D,20211230,000000,51.55,51.55,51.01,51.01,560,0
+INTG.US,D,20211231,000000,51,51,51,51,135,0
+INTG.US,D,20220105,000000,52,57,52,56.275,3891,0
+INTG.US,D,20220106,000000,56.19,56.19,53.0328,53.0328,1088,0
+INTG.US,D,20220107,000000,53.01,54,51,54,1260,0
+INTG.US,D,20220110,000000,49.5101,52.5,49.5101,52.5,529,0
+INTG.US,D,20220111,000000,53.9,54.33,53.9,54.33,379,0
+INTG.US,D,20220119,000000,51.2,51.62,51.2,51.62,455,0
+INTG.US,D,20220120,000000,51.23,51.5,50.18,50.7,2627,0
+INTG.US,D,20220124,000000,49.55,49.55,49.55,49.55,924,0
+INTG.US,D,20220127,000000,51,52,49.7201,50.5109,1207,0
+INTG.US,D,20220128,000000,50.49,50.5,50.49,50.5,679,0
+INTG.US,D,20220131,000000,50.75,54.5,50.75,53.5,2496,0
+INTG.US,D,20220201,000000,52.74,54.9,52.2,54,1959,0
+INTG.US,D,20220202,000000,52.64,52.64,52.55,52.55,423,0
+INTG.US,D,20220203,000000,51.53,51.53,50.06,51.1,734,0
+INTG.US,D,20220204,000000,52.23,52.23,52.23,52.23,596,0
+INTG.US,D,20220207,000000,53.5,55,53.5,55,1828,0
+INTG.US,D,20220208,000000,55,55,53,53.77,1261,0
+INTG.US,D,20220209,000000,55,55,54.03,54.98,1102,0
+INTG.US,D,20220211,000000,54,58.5,54,55.04,3399,0
+INTG.US,D,20220214,000000,55.15,55.31,53.81,55.23,2136,0
+INTG.US,D,20220216,000000,54,56.5,54,55.25,7932,0
+INTG.US,D,20220218,000000,54.12,54.12,53.21,53.59,1121,0
+INTG.US,D,20220222,000000,53.5,57.2,53.5,56,4642,0
+INTG.US,D,20220224,000000,54.32,58.69,54.32,58.69,937,0
+INTG.US,D,20220225,000000,59,59,58.4,58.4,1331,0
+INTG.US,D,20220302,000000,54.63,55.02,54.11,55.02,1695,0
+INTG.US,D,20220303,000000,55,55.04,55,55.04,899,0
+INTG.US,D,20220304,000000,54.18,54.18,54.18,54.18,241,0
+INTG.US,D,20220307,000000,51,55,51,55,249,0
+INTG.US,D,20220310,000000,51.5,51.5,51.5,51.5,417,0
+INTG.US,D,20220311,000000,51.51,53.99,51.51,53.99,872,0
+INTG.US,D,20220315,000000,51.63,51.63,51.63,51.63,275,0
+INTG.US,D,20220316,000000,51.54,53,51.54,53,939,0
+INTG.US,D,20220317,000000,51.57,51.57,51.57,51.57,157,0
+INTG.US,D,20220318,000000,53.7,54.28,49.5,49.5,9488,0
+INTG.US,D,20220321,000000,51.05,51.05,48.51,48.755,2285,0
+INTG.US,D,20220322,000000,49.96,53.5,49.96,52.02,2003,0
+INTG.US,D,20220323,000000,50.1,50.1,50.1,50.1,660,0
+INTG.US,D,20220324,000000,50.81,50.81,50.81,50.81,420,0
+INTG.US,D,20220328,000000,50.15,50.15,50,50,602,0
+INTG.US,D,20220329,000000,49.55,49.55,49.25,49.25,338,0
+INTG.US,D,20220330,000000,48.83,55.1299,48.83,52.495,2349,0
+INTG.US,D,20220331,000000,49.7,52.96,49.7,52,2424,0
+INTG.US,D,20220401,000000,50.84,52.5,50.84,51.7,951,0
+INTG.US,D,20220404,000000,48.23,48.23,48.23,48.23,884,0
+INTG.US,D,20220405,000000,48.4,48.4,48.4,48.4,967,0
+INTG.US,D,20220406,000000,48.61,48.61,48.51,48.51,1364,0
+INTG.US,D,20220407,000000,48,48,47.51,47.68,1726,0
+INTG.US,D,20220408,000000,48.7,48.93,48.13,48.93,1375,0
+INTG.US,D,20220411,000000,48.26,48.28,48.26,48.28,1132,0
+INTG.US,D,20220412,000000,48.5,48.9,48.4,48.9,1314,0
+INTG.US,D,20220419,000000,49.75,51,49.75,51,875,0
+INTG.US,D,20220420,000000,49.6,49.6,49.6,49.6,168,0
+INTG.US,D,20220425,000000,49,49,49,49,215,0
+INTG.US,D,20220427,000000,52.5,52.5,52.5,52.5,724,0
+INTG.US,D,20220428,000000,52.58,53.4,51.28,52.33,660,0
+INTG.US,D,20220429,000000,53.5,54.72,52.5,53.5,2346,0
+INTG.US,D,20220502,000000,49.58,49.73,49,49.4,2581,0
+INTG.US,D,20220504,000000,47.2601,48.7,45.64,46.44,11634,0
+INTG.US,D,20220505,000000,46.25,46.44,45,45.48,2638,0
+INTG.US,D,20220506,000000,45.45,45.45,38.63,39.275,11784,0
+INTG.US,D,20220509,000000,40,40.5,38.81,40.5,3472,0
+INTG.US,D,20220510,000000,39,43,39,43,2590,0
+INTG.US,D,20220511,000000,42.51,44.5,42.5,44.5,2448,0
+INTG.US,D,20220512,000000,43.5324,46.48,43.5324,45.7,2555,0
+INTG.US,D,20220513,000000,46.5,48.075,46,46,2179,0
+INTG.US,D,20220516,000000,46.38,48.07,46.38,48.07,382,0
+INTG.US,D,20220518,000000,47.96,48.43,47.02,47.76,1977,0
+INTG.US,D,20220519,000000,47.04,48.1,46.77,47.2,2843,0
+INTG.US,D,20220520,000000,52.03,52.03,46.87,47.37,2519,0
+INTG.US,D,20220523,000000,47.4,49,47.4,47.6,3689,0
+INTG.US,D,20220525,000000,46.02,47.5,46,47.5,1778,0
+INTG.US,D,20220526,000000,48.44,50.7,48.38,49.5,2884,0
+INTG.US,D,20220527,000000,49.69,49.9994,49.51,49.51,480,0
+INTG.US,D,20220602,000000,49,50,49,50,556,0
+INTG.US,D,20220606,000000,49.3,50.91,47.5,48,1909,0
+INTG.US,D,20220608,000000,49.8,49.8,46.005,46.005,2330,0
+INTG.US,D,20220609,000000,45.83,45.83,44.29,44.29,947,0
+INTG.US,D,20220610,000000,45.1,47.5,45.1,46.67,1931,0
+INTG.US,D,20220613,000000,44,47.3,44,47.3,780,0
+INTG.US,D,20220623,000000,46.21,47.67,45.7,47.67,976,0
+INTG.US,D,20220624,000000,46.5,46.8,41.77,41.77,2805,0
+INTG.US,D,20220627,000000,42.71,43.2,42,43.2,2533,0
+INTG.US,D,20220628,000000,43.56,44.38,43.56,43.56,319,0
+INTG.US,D,20220630,000000,40.25,42.38,40.25,42.33,1532,0
+INTG.US,D,20220701,000000,43.3,43.35,43.3,43.35,890,0
+INTG.US,D,20220705,000000,42.5,43.77,41.69,43.58,3141,0
+INTG.US,D,20220706,000000,44.8,44.8,42,43,3191,0
+INTG.US,D,20220707,000000,44.41,45.5,43.564,44.76,2808,0
+INTG.US,D,20220708,000000,45.4,45.4,42.41,42.41,2586,0
+INTG.US,D,20220711,000000,43.6,45.38,42.23,45.38,1503,0
+INTG.US,D,20220712,000000,44.82,45.52,44.82,45.52,466,0
+INTG.US,D,20220713,000000,45.87,46.7,45.38,45.7,1625,0
+INTG.US,D,20220715,000000,43.42,46.16,43.42,45.52,1426,0
+INTG.US,D,20220719,000000,46,46,44.28,44.28,1152,0
+INTG.US,D,20220720,000000,44.1,47.5,43.99,46.38,2566,0
+INTG.US,D,20220721,000000,44.43,46.18,43.64,44,2633,0
+INTG.US,D,20220722,000000,43.2,47.98,43.2,44.42,6700,0
+INTG.US,D,20220725,000000,45.09,46.7,44.3,44.37,6402,0
+INTG.US,D,20220726,000000,43.05,47.89,43.05,45.3,5453,0
+INTG.US,D,20220727,000000,46,49,46,46.4,4752,0
+INTG.US,D,20220728,000000,48.4,49,46.74,46.74,1584,0
+INTG.US,D,20220801,000000,45,45,45,45,101,0
+INTG.US,D,20220802,000000,45.16,45.16,45.16,45.16,108,0
+INTG.US,D,20220803,000000,46.09,46.09,46.09,46.09,386,0
+INTG.US,D,20220805,000000,46,46,46,46,227,0
+INTG.US,D,20220808,000000,45.96,45.96,45.85,45.85,941,0
+INTG.US,D,20220809,000000,45.24,50.6,45.03,48.7,7109,0
+INTG.US,D,20220810,000000,49.2,55.18,49.2,50.0001,9143,0
+INTG.US,D,20220811,000000,50.15,53.5,50.15,51.74,5606,0
+INTG.US,D,20220812,000000,51.9999,52.98,51.9999,51.9999,792,0
+INTG.US,D,20220815,000000,51,52.8,48.7,48.7,3496,0
+INTG.US,D,20220816,000000,48.67,51.58,48.53,50.99,3154,0
+INTG.US,D,20220817,000000,50.6,57.4,50.4,52.51,11248,0
+INTG.US,D,20220818,000000,51.27,51.27,51.27,51.27,142,0
+INTG.US,D,20220819,000000,51.93,53.45,51.8,51.8,601,0
+INTG.US,D,20220823,000000,50.95,52.03,49.85,49.85,2690,0
+INTG.US,D,20220825,000000,49.5,51.58,49.245,49.245,3321,0
+INTG.US,D,20220830,000000,48.6,51.48,48.6,51.48,2204,0
+INTG.US,D,20220831,000000,51,51,51,51,153,0
+INTG.US,D,20220901,000000,51.285,53.93,50.6,51,4689,0
+INTG.US,D,20220902,000000,51,52,50.96,51.02,1780,0
+INTG.US,D,20220907,000000,50.2,50.2,50,50,1264,0
+INTG.US,D,20220914,000000,49.13,49.13,49.13,49.13,225,0
+INTG.US,D,20220916,000000,51.72,51.72,51.72,51.72,392,0
+INTG.US,D,20220923,000000,51,51,48.66,51,6673,0
+INTG.US,D,20220930,000000,51.24,51.24,51.24,51.24,476,0
+INTG.US,D,20221004,000000,50.2,56.4,50.2,53.9,8038,0
+INTG.US,D,20221005,000000,52,54.66,51.5,51.5,5607,0
+INTG.US,D,20221006,000000,52.5,52.5,51,51,680,0
+INTG.US,D,20221007,000000,51,51,49.5,49.5,1392,0
+INTG.US,D,20221010,000000,49.04,49.04,49.04,49.04,227,0
+INTG.US,D,20221011,000000,50.99,53.1,50.99,52.4,2987,0
+INTG.US,D,20221012,000000,50.23,52.4,50.21,52.4,1643,0
+INTG.US,D,20221013,000000,52.49,52.95,52.25,52.95,3026,0
+INTG.US,D,20221014,000000,51,51.7,50.23,50.23,1127,0
+INTG.US,D,20221017,000000,50.7,50.7,50.5,50.5,294,0
+INTG.US,D,20221018,000000,51.1,52,51.1,52,2819,0
+INTG.US,D,20221020,000000,50.51,51.9,50.51,51.9,952,0
+INTG.US,D,20221021,000000,51,51,51,51,1133,0
+INTG.US,D,20221024,000000,49.66,49.66,44,49,7530,0
+INTG.US,D,20221026,000000,48.97,49.71,48.97,49.4,1004,0
+INTG.US,D,20221027,000000,48.872,51.1,48.872,50.33,2840,0
+INTG.US,D,20221028,000000,49.2,50.55,49.16,50.43,3400,0
+INTG.US,D,20221101,000000,50.83,51.52,50.31,50.31,1438,0
+INTG.US,D,20221104,000000,49.65,49.65,49.65,49.65,240,0
+INTG.US,D,20221108,000000,44.66,49,44.66,46.73,2304,0
+INTG.US,D,20221109,000000,47.84,47.84,47.84,47.84,540,0
+INTG.US,D,20221110,000000,47.82,49,47.82,49,689,0
+INTG.US,D,20221111,000000,49.51,49.54,49.03,49.03,682,0
+INTG.US,D,20221114,000000,50.28,51.31,50,50,531,0
+INTG.US,D,20221115,000000,49.76,50.1,49,49.9,1229,0
+INTG.US,D,20221118,000000,47.02,47.02,47.02,47.02,735,0
+INTG.US,D,20221123,000000,47.97,48.66,47.27,47.27,1199,0
+INTG.US,D,20221125,000000,46,46,46,46,417,0
+INTG.US,D,20221201,000000,45.8,47.51,45.8,47.51,1381,0
+INTG.US,D,20221205,000000,46.6673,48.43,46.6673,48.43,2992,0
+INTG.US,D,20221206,000000,48,49.4,47.9999,49.4,2197,0
+INTG.US,D,20221207,000000,49.5,52.45,47.31,52.45,5265,0
+INTG.US,D,20221208,000000,51,51,51,51,139,0
+INTG.US,D,20221212,000000,50.37,50.95,50.37,50.95,344,0
+INTG.US,D,20221216,000000,48.52,48.62,48.52,48.52,1155,0
+INTG.US,D,20221221,000000,48.4273,49.81,48.4273,49.81,683,0
+INTG.US,D,20221222,000000,49.9999,49.9999,49.5399,49.5399,631,0
+INTG.US,D,20221227,000000,48.04,48.04,47.54,47.54,713,0
+INTG.US,D,20221230,000000,49.8399,49.8399,46.86,47.13,1053,0
+INTG.US,D,20230105,000000,47.5,47.5,47.5,47.5,220,0
+INTG.US,D,20230106,000000,46.5,46.5,45.7498,45.7498,886,0
+INTG.US,D,20230109,000000,46.5499,47.72,45.2,47.45,4780,0
+INTG.US,D,20230110,000000,47.8599,47.8599,47.8599,47.8599,101,0
+INTG.US,D,20230111,000000,42.75,48.47,42.75,48.47,1072,0
+INTG.US,D,20230112,000000,43.63,46.88,43.63,46.88,742,0
+INTG.US,D,20230117,000000,44.17,44.17,43.64,43.64,431,0
+INTG.US,D,20230119,000000,44,45.66,44,45,1350,0
+INTG.US,D,20230120,000000,42.825,42.984,42.825,42.984,489,0
+INTG.US,D,20230124,000000,43.39,43.91,43.39,43.91,862,0
+INTG.US,D,20230125,000000,44.71,44.71,42.77,42.77,1269,0
+INTG.US,D,20230126,000000,41.25,41.99,40.77,41.99,324,0
+INTG.US,D,20230127,000000,42.51,42.51,42.51,42.51,431,0
+INTG.US,D,20230130,000000,42.55,43.11,42.55,43.11,452,0
+INTG.US,D,20230202,000000,44,44,43.99,44,1072,0
+INTG.US,D,20230208,000000,46.49,46.49,46.49,46.49,213,0
+INTG.US,D,20230209,000000,45.5,47.89,44.17,44.21,1587,0
+INTG.US,D,20230223,000000,42.02,42.02,42.02,42.02,289,0
+INTG.US,D,20230228,000000,43.2,43.2,42.51,42.51,377,0
+INTG.US,D,20230301,000000,43.61,43.61,43.61,43.61,142,0
+INTG.US,D,20230307,000000,42.01,42.01,42.01,42.01,105,0
+INTG.US,D,20230314,000000,40.73,40.73,40.32,40.32,352,0
+INTG.US,D,20230315,000000,39.97,39.97,39.97,39.97,227,0
+INTG.US,D,20230317,000000,41,41.08,41,41.08,1072,0
+INTG.US,D,20230320,000000,44.05,44.05,44.05,44.05,652,0
+INTG.US,D,20230322,000000,44,44,44,44,490,0
+INTG.US,D,20230329,000000,42.85,46.24,42.85,45.7,1119,0
+INTG.US,D,20230331,000000,45.6,45.6,45.6,45.6,916,0
+INTG.US,D,20230404,000000,43.67,43.67,43.67,43.67,366,0
+INTG.US,D,20230411,000000,42.0001,42.0001,42.0001,42.0001,1192,0
+INTG.US,D,20230412,000000,41.04,41.04,41.04,41.04,262,0
+INTG.US,D,20230414,000000,41.98,43.2,41,41,2756,0
+INTG.US,D,20230417,000000,39.22,39.22,39.22,39.22,248,0
+INTG.US,D,20230419,000000,40.63,40.63,40.04,40.13,693,0
+INTG.US,D,20230426,000000,37.015,40.29,37.015,40.29,892,0
+INTG.US,D,20230427,000000,40.46,40.5,38.95,40.5,2798,0
+INTG.US,D,20230508,000000,38.26,38.32,37,37,2524,0
+INTG.US,D,20230509,000000,35.61,35.61,35.61,35.61,484,0
+INTG.US,D,20230510,000000,34.84,34.84,33.9,33.9,2358,0
+INTG.US,D,20230511,000000,31.7,36,30.18,36,5926,0
+INTG.US,D,20230512,000000,35.3,36,34.36,36,2421,0
+INTG.US,D,20230515,000000,33.21,34.53,33.21,34.53,635,0
+INTG.US,D,20230516,000000,33.97,36.89,33.97,36.89,2109,0
+INTG.US,D,20230517,000000,36,36.51,36,36.51,704,0
+INTG.US,D,20230530,000000,35.6,35.6,35.6,35.6,352,0
+INTG.US,D,20230606,000000,34.06,34.1,34.05,34.1,2281,0
+INTG.US,D,20230609,000000,36.9,36.9,36.9,36.9,267,0
+INTG.US,D,20230622,000000,35.84,35.94,35.84,35.94,710,0
+INTG.US,D,20230623,000000,35.09,35.09,34.03,34.03,751,0
+INTG.US,D,20230626,000000,34.8,35.47,34.8,35.47,644,0
+INTG.US,D,20230627,000000,35.7,37.27,35.0357,35.68,5368,0
+INTG.US,D,20230711,000000,35,35,35,35,335,0
+INTG.US,D,20230712,000000,34.95,34.95,34.95,34.95,502,0
+INTG.US,D,20230718,000000,35.15,38.73,35.15,38.73,1123,0
+INTG.US,D,20230719,000000,37.7,37.7,36.48,36.48,936,0
+INTG.US,D,20230721,000000,36.41,36.41,36.4,36.4,490,0
+INTG.US,D,20230724,000000,36.85,36.85,36.85,36.85,214,0
+INTG.US,D,20230725,000000,37.38,37.38,37.38,37.38,347,0
+INTG.US,D,20230727,000000,36.64,36.64,36.64,36.64,103,0
+INTG.US,D,20230728,000000,36.67,36.67,36,36,722,0
+INTG.US,D,20230731,000000,36.28,36.28,35,35,1109,0
+INTG.US,D,20230803,000000,36,36,35.69,35.69,823,0
+INTG.US,D,20230804,000000,35.5,36.5,35.5,36.5,524,0
+INTG.US,D,20230807,000000,35.99,36,35.99,36,1227,0
+INTG.US,D,20230808,000000,35.16,35.16,35.16,35.16,172,0
+INTG.US,D,20230821,000000,34.11,35.0401,34.11,34.38,2734,0
+INTG.US,D,20230822,000000,33.95,35.58,33.95,35.2,1089,0
+INTG.US,D,20230823,000000,35.56,36.4978,34.75,34.75,1001,0
+INTG.US,D,20230825,000000,34,34,34,34,299,0
+INTG.US,D,20230829,000000,33.7,34,33.7,34,561,0
+INTG.US,D,20230905,000000,33.61,33.61,33.61,33.61,428,0
+INTG.US,D,20230908,000000,32,32.86,32,32.86,863,0
+INTG.US,D,20230912,000000,30.0001,30.0001,30.0001,30.0001,371,0
+INTG.US,D,20230913,000000,32.49,32.49,32.49,32.49,651,0
+INTG.US,D,20230914,000000,31.996,32.48,31.996,32.48,1018,0
+INTG.US,D,20230915,000000,32.02,33.69,32.02,33.69,1028,0
+INTG.US,D,20230918,000000,34.72,34.72,34.72,34.72,1105,0
+INTG.US,D,20230919,000000,34.2,34.2,32,32.55,1403,0
+INTG.US,D,20230920,000000,31.765,32.5,31.765,32.499,946,0
+INTG.US,D,20230927,000000,31,34,31,34,9541,0
+INTG.US,D,20230928,000000,32.79,33.275,32,32,3721,0
+INTG.US,D,20230929,000000,30.99,31.5,30.52,30.52,2310,0
+INTG.US,D,20231003,000000,30,30,28.5,28.99,2006,0
+INTG.US,D,20231005,000000,30,31.405,28.85,28.85,2674,0
+INTG.US,D,20231006,000000,29.2,29.2,28.47,28.7,1739,0
+INTG.US,D,20231009,000000,29,29.31,28.12,28.9,4802,0
+INTG.US,D,20231010,000000,29.35,30.5,29.3,30.5,3693,0
+INTG.US,D,20231011,000000,29.91,30.665,27.53,27.93,3520,0
+INTG.US,D,20231012,000000,28,28.9,27.96,28.9,3648,0
+INTG.US,D,20231013,000000,29.31,29.31,29.31,29.31,800,0
+INTG.US,D,20231016,000000,29,30.8,29,30.7,4004,0
+INTG.US,D,20231017,000000,30.55,31.4,30.48,31.4,2644,0
+INTG.US,D,20231018,000000,31.04,31.04,30.425,30.85,1729,0
+INTG.US,D,20231019,000000,31.03,31.03,30.75,30.95,3007,0
+INTG.US,D,20231020,000000,30.39,31,29.21,29.24,5073,0
+INTG.US,D,20231023,000000,28.25,28.8,27.5,27.5,7002,0
+INTG.US,D,20231024,000000,27.5,28.97,27,28.97,3133,0
+INTG.US,D,20231025,000000,29,30,28.8,30,1374,0
+INTG.US,D,20231026,000000,30,30.0301,28.75,29,2982,0
+INTG.US,D,20231027,000000,29,29,28,28,787,0
+INTG.US,D,20231030,000000,28.32,28.32,27.26,27.65,3544,0
+INTG.US,D,20231031,000000,27.0001,28.1,27,27.108,3362,0
+INTG.US,D,20231102,000000,27.61,27.61,25.69,26.5,1584,0
+INTG.US,D,20231106,000000,24.5,26.79,24.5,26.79,2936,0
+INTG.US,D,20231107,000000,26.85,28,25.5,27.18,3421,0
+INTG.US,D,20231108,000000,26.3,28.93,22.5,22.5,10967,0
+INTG.US,D,20231109,000000,23,24,23,24,506,0
+INTG.US,D,20231110,000000,23.19,23.61,23.19,23.6,2974,0
+INTG.US,D,20231113,000000,23,25.5,22.01,23.01,5300,0
+INTG.US,D,20231114,000000,25,26.22,23.56,25.5,3568,0
+INTG.US,D,20231115,000000,23.76,23.77,23.05,23.69,1279,0
+INTG.US,D,20231120,000000,22.779,23.69,22.779,23.69,1750,0
+INTG.US,D,20231121,000000,22.21,22.71,22.21,22.71,595,0
+INTG.US,D,20231124,000000,24,24.47,24,24,1249,0
+INTG.US,D,20231127,000000,23.12,23.12,23.12,23.12,362,0
+INTG.US,D,20231129,000000,22.42,22.42,22.42,22.42,422,0
+INTG.US,D,20231130,000000,23,28.85,21.8393,21.8393,9384,0
+INTG.US,D,20231204,000000,19.7,20.5,19.7,20.5,616,0
+INTG.US,D,20231205,000000,21.44,21.89,20.5,20.5,3688,0
+INTG.US,D,20231206,000000,20.08,20.36,20.08,20.36,431,0
+INTG.US,D,20231207,000000,21.28,21.28,20.77,20.77,641,0
+INTG.US,D,20231208,000000,20.8,21.5,20.03,20.03,2754,0
+INTG.US,D,20231212,000000,19.2,20.77,18.99,20.77,2789,0
+INTG.US,D,20231213,000000,20.11,22.1,20.11,22.1,1346,0
+INTG.US,D,20231214,000000,23.44,24.17,20.4,20.4,9320,0
+INTG.US,D,20231215,000000,20.01,20.3688,18.9,18.9,1435,0
+INTG.US,D,20231218,000000,19.71,20,17.69,18,4417,0
+INTG.US,D,20231219,000000,16.7,17.6,16.7,17.6,1353,0
+INTG.US,D,20231220,000000,17.59,18.48,16.77,16.77,1896,0
+INTG.US,D,20231221,000000,17.01,17.5,17.01,17.4999,768,0
+INTG.US,D,20231222,000000,17,17.25,16.571,16.7,3479,0
+INTG.US,D,20231226,000000,17.79,17.9,17.79,17.9,532,0
+INTG.US,D,20231227,000000,17.9,17.9,16.2723,17,2827,0
+INTG.US,D,20231229,000000,16.65,19.65,16.65,19.65,2536,0
+INTG.US,D,20240102,000000,19.7636,19.79,19.7636,19.79,298,0
+INTG.US,D,20240103,000000,18.0151,21.2814,18.0151,20.3227,2554,0
+INTG.US,D,20240104,000000,20.79,22.6,19.6,20.59,4415,0
+INTG.US,D,20240105,000000,21.77,21.77,21.75,21.77,505,0
+INTG.US,D,20240108,000000,22.125,22.3,19.6959,21.88,4195,0
+INTG.US,D,20240109,000000,22.51,23.8,22,23.6,6373,0
+INTG.US,D,20240110,000000,23.55,24.7,23.55,24.7,1118,0
+INTG.US,D,20240111,000000,22.8,25.98,22.8,25,1834,0
+INTG.US,D,20240112,000000,26.68,26.68,24.23,24.98,6708,0
+INTG.US,D,20240116,000000,24.95,24.95,24,24.2,6878,0
+INTG.US,D,20240117,000000,23.99,24.59,23.5,24.59,6363,0
+INTG.US,D,20240118,000000,24.3,24.3,24.3,24.3,703,0
+INTG.US,D,20240119,000000,23.4,25.135,23.4,25.135,1715,0
+INTG.US,D,20240122,000000,25.12,25.12,24.48,25,1555,0
+INTG.US,D,20240123,000000,25,25.19,24.34,24.9006,8082,0
+INTG.US,D,20240124,000000,25.89,25.89,23.43,23.43,11919,0
+INTG.US,D,20240125,000000,23.45,24.5,23.45,24.5,394,0
+INTG.US,D,20240129,000000,25.4,25.4,25,25,1302,0
+INTG.US,D,20240130,000000,23.08,24.8,23.08,23.4,1690,0
+INTG.US,D,20240202,000000,21.45,22.64,21.45,22.64,1256,0
+INTG.US,D,20240207,000000,22.0001,23.5,22.0001,22.27,2337,0
+INTG.US,D,20240208,000000,21.56,21.56,21.56,21.56,114,0
+INTG.US,D,20240213,000000,20.53,20.9387,20.2965,20.2965,1121,0
+INTG.US,D,20240214,000000,20.11,21.8,20.06,21.49,3501,0
+INTG.US,D,20240215,000000,22,22,21,21.02,5102,0
+INTG.US,D,20240223,000000,20.77,21.7,20.73,21.7,1910,0
+INTG.US,D,20240226,000000,22.1,23.85,22.1,23.48,6292,0
+INTG.US,D,20240227,000000,23.21,24.46,22.93,23.65,6873,0
+INTG.US,D,20240229,000000,23.04,23.4,22.75,23.4,3777,0
+INTG.US,D,20240301,000000,22.69,23,21.88,22.05,5049,0
+INTG.US,D,20240305,000000,21.48,21.48,21.48,21.48,243,0
+INTG.US,D,20240307,000000,20.23,20.23,20.23,20.23,122,0
+INTG.US,D,20240308,000000,19.85,19.85,19.85,19.85,367,0
+INTG.US,D,20240311,000000,19.7,19.7,19.7,19.7,212,0
+INTG.US,D,20240312,000000,20.4,22.57,20.2662,22.39,3383,0
+INTG.US,D,20240313,000000,22.05,24.6,21.8,24.6,5491,0
+INTG.US,D,20240314,000000,24.6,25.3,23.6001,24.38,4203,0
+INTG.US,D,20240315,000000,24.4,24.48,21.75,21.75,13275,0
+INTG.US,D,20240318,000000,21.8401,21.8401,21.09,21.09,547,0
+INTG.US,D,20240319,000000,20.55,22.3,19.77,20.69,5717,0
+INTG.US,D,20240320,000000,19.9753,22.3,19.9753,22.3,4567,0
+INTG.US,D,20240321,000000,22.65,22.75,21.34,21.6,4682,0
+INTG.US,D,20240322,000000,21.4,22.89,21.3,22.89,5571,0
+INTG.US,D,20240325,000000,22.89,24.045,22.2,22.51,12677,0
+INTG.US,D,20240326,000000,22.59,22.63,21.23,21.42,7070,0
+INTG.US,D,20240327,000000,21.5,22.3,20.86,21.49,2548,0
+INTG.US,D,20240328,000000,21.19,22.49,21.165,22.45,6026,0
+INTG.US,D,20240401,000000,22.4,22.4,20.74,20.87,5632,0
+INTG.US,D,20240402,000000,19.97,21.5,19.77,21.48,12589,0
+INTG.US,D,20240403,000000,21.35,22.6,21.35,22.45,6992,0
+INTG.US,D,20240404,000000,22.6,25.08,22.6,22.79,15019,0
+INTG.US,D,20240405,000000,22.69,22.75,21.16,21.51,13405,0
+INTG.US,D,20240408,000000,21.55,21.65,20.74,20.86,9428,0
+INTG.US,D,20240409,000000,21,21.6,20.26,20.35,12561,0
+INTG.US,D,20240410,000000,19.97,20.48,19.12,19.32,10165,0
+INTG.US,D,20240411,000000,19.4,21.63,19.27,21.6,5783,0
+INTG.US,D,20240412,000000,21.28,22.295,21.28,21.96,9579,0
+INTG.US,D,20240415,000000,22.81,22.81,22,22.67,4124,0
+INTG.US,D,20240416,000000,22.78,22.78,21.3,21.78,4088,0
+INTG.US,D,20240417,000000,21.77,22.02,21.77,22.02,6178,0
+INTG.US,D,20240419,000000,21.95,21.95,21.14,21.14,3010,0
+INTG.US,D,20240422,000000,21.14,21.54,20.95,21.15,9603,0
+INTG.US,D,20240423,000000,20.15,20.15,19.85,19.85,3035,0
+INTG.US,D,20240424,000000,19.64,20.78,19.39,20.78,7985,0
+INTG.US,D,20240425,000000,21,21.665,20.7,21.36,2541,0
+INTG.US,D,20240426,000000,21.45,22.89,21.3943,21.94,8723,0
+INTG.US,D,20240429,000000,22,22.2,21.68,21.68,10648,0
+INTG.US,D,20240430,000000,21.6,21.85,19.555,20.63,8007,0
+INTG.US,D,20240501,000000,20.5,21.37,20.49,21.37,4057,0
+INTG.US,D,20240502,000000,21.5,21.89,21.5,21.75,1271,0
+INTG.US,D,20240503,000000,21.7,22.76,21.7,22.35,3214,0
+INTG.US,D,20240506,000000,22.04,22.05,19.92,20.12,13102,0
+INTG.US,D,20240507,000000,20,20.5,20,20.28,6725,0
+INTG.US,D,20240508,000000,20.2,20.615,19.87,19.95,10043,0
+INTG.US,D,20240509,000000,19.75,20.8,19.75,20.42,7615,0
+INTG.US,D,20240510,000000,20.49,21.3,20.48,20.85,7275,0
+INTG.US,D,20240513,000000,20.675,22.8,20.675,22.75,7885,0
+INTG.US,D,20240514,000000,22.7,23.48,22.65,23.48,14125,0
+INTG.US,D,20240515,000000,23.1,23.47,22.53,23.44,10533,0
+INTG.US,D,20240516,000000,23.41,23.41,21.79,21.9,2935,0
+INTG.US,D,20240517,000000,21.6798,22.21,21.51,21.68,7950,0
+INTG.US,D,20240520,000000,21.5,22.2,21.4,21.84,5367,0
+INTG.US,D,20240521,000000,21.7243,22.95,20.78,22.93,16423,0
+INTG.US,D,20240522,000000,23.05,23.96,22.36,23.94,14701,0
+INTG.US,D,20240523,000000,24.6,24.665,23.7,24.44,5526,0
+INTG.US,D,20240524,000000,24.44,24.44,22.05,22.12,12855,0
+INTG.US,D,20240528,000000,22.7,22.7,20.55,22.58,31458,0
+INTG.US,D,20240529,000000,22.5,22.63,20.95,22.63,20447,0
+INTG.US,D,20240530,000000,22,22.88,21.61,22.88,7120,0
+INTG.US,D,20240531,000000,22.5,22.5,21.7,22.14,3972,0
+INTG.US,D,20240603,000000,22.25,22.72,21.55,22.72,11436,0
+INTG.US,D,20240604,000000,22.79,22.79,22.14,22.31,7244,0
+INTG.US,D,20240605,000000,22.43,22.45,22,22.16,18924,0
+INTG.US,D,20240606,000000,22.58,22.58,22.14,22.39,4841,0
+INTG.US,D,20240607,000000,22.2,22.38,20.33,20.76,22035,0
+INTG.US,D,20240610,000000,20.65,21.18,20.11,20.29,12981,0
+INTG.US,D,20240611,000000,20.5,20.7,20.28,20.31,2901,0
+INTG.US,D,20240613,000000,20.04,21.15,20.04,20.9,4340,0
+INTG.US,D,20240614,000000,20.6,21.58,19.545,21.58,15716,0
+INTG.US,D,20240617,000000,21.52,22.275,21.4001,21.78,8831,0
+INTG.US,D,20240618,000000,21.12,21.83,21.03,21.58,15458,0
+INTG.US,D,20240620,000000,21.4,21.655,21.3,21.55,11839,0
+INTG.US,D,20240621,000000,21.55,21.81,21.5,21.75,7796,0
+INTG.US,D,20240624,000000,21.3989,21.71,21.38,21.69,6175,0
+INTG.US,D,20240625,000000,21.75,21.75,21.2,21.74,4742,0
+INTG.US,D,20240626,000000,21.75,21.75,21.25,21.48,3086,0
+INTG.US,D,20240627,000000,21.48,21.49,20.61,21.22,6244,0
+INTG.US,D,20240701,000000,20.65,21.25,20.65,21.25,2705,0
+INTG.US,D,20240703,000000,21.2,21.2,21.2,21.2,784,0
+INTG.US,D,20240705,000000,21.2,21.32,21.05,21.25,3858,0
+INTG.US,D,20240708,000000,21.22,22.04,21.22,22.04,8550,0
+INTG.US,D,20240709,000000,22,22.7265,21.4,21.88,13429,0
+INTG.US,D,20240710,000000,21.85,22.84,21.85,22.1,3386,0
+INTG.US,D,20240711,000000,22.1,22.3,22,22.18,7564,0
+INTG.US,D,20240715,000000,22.18,22.3,21.245,22.1,6936,0
+INTG.US,D,20240716,000000,22.0001,22.11,22.0001,22.11,412,0
+INTG.US,D,20240717,000000,21.84,21.88,21.825,21.88,3522,0
+INTG.US,D,20240718,000000,21.5,21.83,21.5,21.76,10911,0
+INTG.US,D,20240719,000000,21.32,21.7,21.32,21.7,1539,0
+INTG.US,D,20240722,000000,21.36,21.36,21.36,21.36,262,0
+INTG.US,D,20240723,000000,21.36,22.175,21.35,21.7,23142,0
+INTG.US,D,20240724,000000,21.84,21.85,21.12,21.38,25889,0
+INTG.US,D,20240725,000000,21.6,21.85,21,21,11096,0
+INTG.US,D,20240726,000000,21,21.2,20.67,20.75,6568,0
+INTG.US,D,20240729,000000,19.835,21.3,19.835,20.31,4242,0
+INTG.US,D,20240730,000000,19.939,20.5015,19.939,20.25,3172,0
+INTG.US,D,20240731,000000,20.43,20.965,19.9083,20.1,3228,0
+INTG.US,D,20240801,000000,20.05,20.505,18.75,18.75,4331,0
+INTG.US,D,20240802,000000,18,18,18,18,339,0
+INTG.US,D,20240805,000000,17,19,17,18.88,12506,0
+INTG.US,D,20240806,000000,18.88,19.85,18.88,19.32,7165,0
+INTG.US,D,20240807,000000,19,19,18.27,18.72,10573,0
+INTG.US,D,20240808,000000,18.98,19.02,17.57,17.58,19927,0
+INTG.US,D,20240809,000000,17.2,19.25,17.2,18.43,21377,0
+INTG.US,D,20240812,000000,18.5,18.5,17.35,17.35,11112,0
+INTG.US,D,20240813,000000,17.13,18.43,17.13,18.42,13163,0
+INTG.US,D,20240814,000000,18.55,18.68,17.8,18,9021,0
+INTG.US,D,20240815,000000,17.73,17.76,17.46,17.46,4423,0
+INTG.US,D,20240816,000000,17.35,17.8,16.75,17.02,10739,0
+INTG.US,D,20240819,000000,17.1,17.3,16.78,17.05,7503,0
+INTG.US,D,20240820,000000,16.84,17.34,16.84,17.13,6896,0
+INTG.US,D,20240821,000000,17.15,18.12,17.15,18.12,13225,0
+INTG.US,D,20240822,000000,18.25,18.25,17.39,17.7,9052,0
+INTG.US,D,20240823,000000,17.77,18.55,17.77,18.54,13034,0
+INTG.US,D,20240826,000000,18.56,18.56,17.42,17.42,19111,0
+INTG.US,D,20240827,000000,19.04,19.04,17.26,18.37,11288,0
+INTG.US,D,20240828,000000,18.33,18.65,17.77,18.3,19771,0
+INTG.US,D,20240829,000000,18.5,18.56,17.58,17.75,14002,0
+INTG.US,D,20240830,000000,17.8686,17.8686,17.53,17.7,2153,0
+INTG.US,D,20240903,000000,17.3,18.47,17.28,17.46,15587,0
+INTG.US,D,20240904,000000,17.35,18.34,17.35,18.34,16539,0
+INTG.US,D,20240905,000000,18.46,19.16,18.31,19.08,12599,0
+INTG.US,D,20240906,000000,18.825,18.85,17.36,17.65,14188,0
+INTG.US,D,20240909,000000,17.65,18.72,17.65,18.7,14884,0
+INTG.US,D,20240910,000000,18.68,19.05,18.07,18.8,16150,0
+INTG.US,D,20240911,000000,18.74,19.24,18.35,18.5,5665,0
+INTG.US,D,20240912,000000,18.14,18.45,18,18.18,6284,0
+INTG.US,D,20240913,000000,18.25,18.58,17.82,18.18,15357,0
+INTG.US,D,20240916,000000,18,18.015,16.9,16.9,17531,0
+INTG.US,D,20240917,000000,16.74,16.9,16.52,16.5899,3392,0
+INTG.US,D,20240918,000000,16.48,16.48,16.29,16.34,8301,0
+INTG.US,D,20240919,000000,16.1,17.24,16.1,16.21,7218,0
+INTG.US,D,20240920,000000,16.26,16.5,15.83,16.41,17315,0
+INTG.US,D,20240923,000000,16.6,16.805,15.6,15.6,14241,0
+INTG.US,D,20240924,000000,15.9,16,15.29,15.29,3947,0
+INTG.US,D,20240925,000000,15.52,15.69,14.9771,15.11,6036,0
+INTG.US,D,20240926,000000,15,15,13.9198,14.67,9732,0
+INTG.US,D,20240927,000000,14.65,15.5384,14.65,15.26,3656,0
+INTG.US,D,20240930,000000,14.555,15.4525,14.555,15.44,13861,0
+INTG.US,D,20241001,000000,15.32,16,15.32,16,450,0
+INTG.US,D,20241002,000000,15.45,15.6,15.2,15.22,2588,0
+INTG.US,D,20241003,000000,15.4,16,15,15.24,9688,0
+INTG.US,D,20241004,000000,15.3,16.57,15.3,16.4,20634,0
+INTG.US,D,20241007,000000,16.23,16.68,15.84,16.08,12932,0
+INTG.US,D,20241008,000000,16.08,16.08,15.164,15.31,8132,0
+INTG.US,D,20241009,000000,15.64,15.95,15.08,15.37,4515,0
+INTG.US,D,20241010,000000,15,15.23,14.75,14.9,3744,0
+INTG.US,D,20241011,000000,15,15.175,14.3,14.34,5769,0
+INTG.US,D,20241014,000000,14.8,15.53,13.9,15.38,22784,0
+INTG.US,D,20241015,000000,15.2,15.725,14.99,15.245,7337,0
+INTG.US,D,20241016,000000,15.5046,15.5046,15.22,15.4,3915,0
+INTG.US,D,20241017,000000,15.17,15.3,15.17,15.3,5801,0
+INTG.US,D,20241018,000000,15.22,15.22,15.04,15.04,1089,0
+INTG.US,D,20241021,000000,15.23,15.23,14.3,14.6,6887,0
+INTG.US,D,20241022,000000,14.09,14.55,14.09,14.32,3136,0
+INTG.US,D,20241023,000000,14.2,14.5,13.8,13.81,6925,0
+INTG.US,D,20241024,000000,13.85,14.15,13.65,13.98,13049,0
+INTG.US,D,20241025,000000,13.9,14.1,13.695,14.04,7515,0
+INTG.US,D,20241028,000000,14.05,14.55,13.71,14.52,16259,0
+INTG.US,D,20241029,000000,14.24,14.31,14.05,14.06,1495,0
+INTG.US,D,20241030,000000,13.84,14.77,13.84,14.29,4541,0
+INTG.US,D,20241031,000000,14.2,14.39,14.05,14.38,6987,0
+INTG.US,D,20241101,000000,14.6014,15,14.225,14.5,6790,0
+INTG.US,D,20241104,000000,14.2314,14.525,14.175,14.525,2582,0
+INTG.US,D,20241105,000000,14.185,14.6,14.185,14.45,9733,0
+INTG.US,D,20241106,000000,14.5,14.895,14.2357,14.45,12494,0
+INTG.US,D,20241107,000000,14.4,14.57,14.0299,14.19,6635,0
+INTG.US,D,20241108,000000,14.25,14.25,14.01,14.01,462,0
+INTG.US,D,20241111,000000,14.125,14.4,14,14.24,3082,0
+INTG.US,D,20241112,000000,14.25,14.4137,14,14.4,9286,0
+INTG.US,D,20241113,000000,14.24,14.34,14.065,14.34,1731,0
+INTG.US,D,20241118,000000,14.23,14.23,14.07,14.07,540,0
+INTG.US,D,20241119,000000,14,14.38,14,14.38,3512,0
+INTG.US,D,20241120,000000,14,14.735,13.93,14.02,9283,0
+INTG.US,D,20241121,000000,14.01,14.09,13.65,13.98,2328,0
+INTG.US,D,20241122,000000,13.79,14.23,13.1,13.81,6269,0
+INTG.US,D,20241125,000000,13.83,13.84,13.83,13.84,783,0
+INTG.US,D,20241126,000000,13.75,14.07,13.75,14.07,2537,0
+INTG.US,D,20241127,000000,14.05,14.19,13.6,13.85,6235,0
+INTG.US,D,20241129,000000,13.63,13.8,13.63,13.8,565,0
+INTG.US,D,20241202,000000,13.86,15.17,13.76,14.22,7348,0
+INTG.US,D,20241203,000000,14.39,14.94,14.2,14.62,12876,0
+INTG.US,D,20241204,000000,14.62,14.62,14.03,14.34,4107,0
+INTG.US,D,20241205,000000,14.02,14.3,14.02,14.3,1319,0
+INTG.US,D,20241206,000000,14.41,14.41,14.25,14.25,2098,0
+INTG.US,D,20241209,000000,14.11,14.33,13.74,14.18,7656,0
+INTG.US,D,20241210,000000,13.985,14.25,13.985,14.25,2052,0
+INTG.US,D,20241211,000000,13.89,14.3,13.89,14.3,598,0
+INTG.US,D,20241212,000000,14.17,14.17,13.94,14.1,1838,0
+INTG.US,D,20241213,000000,14.02,14.2372,13.85,14.057,1566,0
+INTG.US,D,20241216,000000,14.24,14.24,14.24,14.24,575,0
+INTG.US,D,20241217,000000,13.7,14.04,13.7,14.04,2820,0
+INTG.US,D,20241218,000000,13.82,14.16,13.82,14.16,1284,0
+INTG.US,D,20241219,000000,14,14.18,14,14.18,1127,0
+INTG.US,D,20241220,000000,14,14.23,13.86,14.05,1772,0
+INTG.US,D,20241223,000000,13.97,13.97,13.97,13.97,931,0
+INTG.US,D,20241224,000000,13.7243,14.29,13.7243,14.29,1688,0
+INTG.US,D,20241226,000000,14.305,14.305,14.27,14.27,604,0
+INTG.US,D,20241227,000000,14.27,14.27,14.27,14.27,459,0
+INTG.US,D,20241230,000000,13.9,14.29,13.9,14.2,3048,0
+INTG.US,D,20241231,000000,13.96,14.27,13.96,14.27,854,0
+INTG.US,D,20250102,000000,14.07,14.11,13.89,14.11,999,0
+INTG.US,D,20250103,000000,14.1,14.1,14.1,14.1,2785,0
+INTG.US,D,20250106,000000,13.9706,13.9706,13.9706,13.9706,739,0
+INTG.US,D,20250107,000000,13.91,14.34,13.8,14.16,5989,0
+INTG.US,D,20250108,000000,14.1,14.18,13.82,13.82,1328,0
+INTG.US,D,20250110,000000,13.82,13.96,12,13.96,7011,0
+INTG.US,D,20250113,000000,14.1,14.3,13.77,14.18,8292,0
+INTG.US,D,20250114,000000,13.87,14.415,13.87,14.18,2459,0
+INTG.US,D,20250115,000000,14.48,14.5,14.05,14.1,3407,0
+INTG.US,D,20250116,000000,13.12,14,13.12,13.92,3771,0
+INTG.US,D,20250117,000000,14.33,14.42,14,14.22,4859,0
+INTG.US,D,20250121,000000,14.2,14.2,13.45,13.51,6948,0
+INTG.US,D,20250122,000000,12.64,12.98,12.34,12.73,6585,0
+INTG.US,D,20250123,000000,12.25,12.35,11.75,12.16,5886,0
+INTG.US,D,20250124,000000,12.36,12.36,12.36,12.36,611,0
+INTG.US,D,20250127,000000,11.88,12.15,11.825,11.86,3973,0
+INTG.US,D,20250128,000000,11.82,13.815,11.82,13.65,9657,0
+INTG.US,D,20250129,000000,13.65,14.39,13.59,13.91,8166,0
+INTG.US,D,20250130,000000,13.9,14.273,13.53,13.93,6856,0
+INTG.US,D,20250131,000000,13.79,13.95,13.79,13.95,1807,0
+INTG.US,D,20250203,000000,12.69,13.5,12.69,13.5,4090,0
+INTG.US,D,20250204,000000,14.36,14.36,13.65,13.81,1720,0
+INTG.US,D,20250205,000000,14,14.38,14,14.35,2241,0
+INTG.US,D,20250206,000000,14.35,14.4,14,14.27,2901,0
+INTG.US,D,20250207,000000,14.1,14.1,14.03,14.03,1200,0
+INTG.US,D,20250210,000000,14.27,14.27,14.11,14.25,1195,0
+INTG.US,D,20250211,000000,14.4,14.4,14.06,14.06,591,0
+INTG.US,D,20250212,000000,14.06,14.06,13.84,13.84,830,0
+INTG.US,D,20250213,000000,14.28,14.28,13.62,13.62,591,0
+INTG.US,D,20250214,000000,14.39,14.39,14.15,14.15,1148,0
+INTG.US,D,20250218,000000,14.28,14.28,14.28,14.28,275,0
+INTG.US,D,20250219,000000,14.32,14.425,14,14,780,0
+INTG.US,D,20250220,000000,14.46,14.46,13.6,13.6,496,0
+INTG.US,D,20250221,000000,13.08,13.4,12.62,12.62,2940,0
+INTG.US,D,20250224,000000,12.0801,12.68,12.0801,12.68,369,0
+INTG.US,D,20250225,000000,12.45,13.25,12.45,13.25,678,0
+INTG.US,D,20250226,000000,13.94,13.94,12.765,12.765,1424,0
+INTG.US,D,20250227,000000,13.38,13.38,13.38,13.38,332,0
+INTG.US,D,20250228,000000,12.82,13.3,12.5,12.5,1769,0
+INTG.US,D,20250303,000000,11.89,11.89,11.27,11.28,5065,0
+INTG.US,D,20250304,000000,11.51,11.6,10.7,11.16,4794,0
+INTG.US,D,20250305,000000,11.16,12.33,11.025,12.21,11817,0
+INTG.US,D,20250306,000000,12.44,12.5,12.2,12.5,1218,0
+INTG.US,D,20250307,000000,12.05,12.4,12,12.3,6130,0
+INTG.US,D,20250310,000000,12,12.84,12,12.3,2160,0
+INTG.US,D,20250311,000000,12.21,12.21,12.21,12.21,484,0
+INTG.US,D,20250312,000000,12,12.3,12,12.3,1268,0
+INTG.US,D,20250314,000000,12.13,12.58,11.9281,12.47,839,0
+INTG.US,D,20250317,000000,12.04,12.45,12.04,12.35,1500,0
+INTG.US,D,20250318,000000,12.57,12.57,12.57,12.57,424,0
+INTG.US,D,20250319,000000,12.27,12.68,12.11,12.29,3256,0
+INTG.US,D,20250320,000000,12.29,12.31,11.99,12.2,2270,0
+INTG.US,D,20250321,000000,12.3,12.36,12.3,12.36,1304,0
+INTG.US,D,20250324,000000,12.68,13.2296,12.5,12.68,3275,0
+INTG.US,D,20250325,000000,12.53,13.3785,12.53,12.8,2430,0
+INTG.US,D,20250326,000000,13.28,13.28,12.3,12.64,8841,0
+INTG.US,D,20250327,000000,13.1372,13.1372,12.88,12.88,801,0
+INTG.US,D,20250328,000000,12.96,12.96,12.24,12.79,1843,0
+INTG.US,D,20250331,000000,12.5,12.75,12.12,12.12,2812,0
+INTG.US,D,20250401,000000,12.79,13.2656,12.5,12.5,683,0
+INTG.US,D,20250402,000000,13.28,13.28,12.25,12.97,3173,0
+INTG.US,D,20250403,000000,12.21,13.48,12.21,12.95,2003,0
+INTG.US,D,20250404,000000,13.3732,13.3732,12.94,12.94,2116,0
+INTG.US,D,20250407,000000,12.92,13.26,12.92,13.26,411,0
+INTG.US,D,20250409,000000,13.49,13.51,13.02,13.45,4086,0
+INTG.US,D,20250410,000000,13.55,13.55,13.01,13.25,1854,0
+INTG.US,D,20250411,000000,13.79,13.79,13.79,13.79,595,0
+INTG.US,D,20250414,000000,14.105,14.105,12.8,13.08,5279,0
+INTG.US,D,20250415,000000,13.3,13.3,13.25,13.25,2020,0
+INTG.US,D,20250416,000000,13.3,13.3,13.3,13.3,1672,0
+INTG.US,D,20250417,000000,14.13,14.13,12.5,12.96,3639,0
+INTG.US,D,20250421,000000,12.96,13.35,12.96,13.35,1555,0
+INTG.US,D,20250422,000000,13.41,13.585,13.22,13.4,3523,0
+INTG.US,D,20250423,000000,13,13.3,12.99,13.27,3242,0
+INTG.US,D,20250424,000000,12.5,13.78,12.5,13.78,1754,0
+INTG.US,D,20250425,000000,13.28,13.48,13.28,13.48,1557,0
+INTG.US,D,20250428,000000,13.68,13.68,11.84,11.85,8690,0
+INTG.US,D,20250429,000000,11.78,12.5,11.1601,12.48,7817,0
+INTG.US,D,20250430,000000,12.26,12.8,12.26,12.8,3154,0
+INTG.US,D,20250501,000000,14.0023,14.0023,13.25,13.4,1894,0
+INTG.US,D,20250502,000000,13.25,13.45,13.15,13.15,1680,0
+INTG.US,D,20250505,000000,12.5659,13.08,12.5659,13.08,391,0
+INTG.US,D,20250507,000000,13.101,13.47,12.5,12.94,3392,0
+INTG.US,D,20250508,000000,12.255,12.255,12.15,12.15,1174,0
+INTG.US,D,20250512,000000,11.7,12.2,11.47,12.18,6341,0
+INTG.US,D,20250513,000000,11.75,12.6806,11.75,12.6806,425,0
+INTG.US,D,20250514,000000,12.38,12.38,12.38,12.38,1609,0
+INTG.US,D,20250515,000000,12.52,12.52,12.4,12.4,978,0
+INTG.US,D,20250516,000000,12.4,12.869,11.89,12.4,1211,0
+INTG.US,D,20250519,000000,12.03,13.2283,12.03,12.06,1856,0
+INTG.US,D,20250520,000000,12,12.4805,11.61,11.61,1873,0
+INTG.US,D,20250521,000000,11.8,11.885,11.45,11.45,892,0
+INTG.US,D,20250522,000000,11.85,12.42,11.62,11.62,1481,0
+INTG.US,D,20250523,000000,12.43,12.43,11.97,12,2302,0
+INTG.US,D,20250530,000000,12.38,12.38,11.7035,11.7035,546,0
+INTG.US,D,20250602,000000,12.23,12.23,12.01,12.01,883,0
+INTG.US,D,20250603,000000,11.95,11.95,11.95,11.95,555,0
+INTG.US,D,20250605,000000,11.34,11.93,10.18,10.18,3378,0
+INTG.US,D,20250606,000000,11.19,11.96,11.19,11.96,439,0
+INTG.US,D,20250609,000000,11.93,11.93,11.17,11.5,746,0
+INTG.US,D,20250610,000000,11.8,11.8,11.8,11.8,311,0
+INTG.US,D,20250611,000000,11.8,11.8,11.8,11.8,347,0
+INTG.US,D,20250612,000000,11.5101,11.85,11.3,11.3,1864,0
+INTG.US,D,20250616,000000,11.88,11.88,11.88,11.88,321,0
+INTG.US,D,20250620,000000,11.16,11.16,11.16,11.16,1174,0
+INTG.US,D,20250624,000000,11.95,13.67,11.75,12.94,9431,0
+INTG.US,D,20250625,000000,12.56,15.37,12.56,15.12,7512,0
+INTG.US,D,20250626,000000,15.12,15.96,12.875,13.3969,54398,0
+INTG.US,D,20250627,000000,13.78,15.71,12.42,13.05,52048,0
+INTG.US,D,20250630,000000,12.15,12.24,11.35,11.55,1827,0
+INTG.US,D,20250707,000000,11.865,12.27,11.865,12.27,721,0
+INTG.US,D,20250708,000000,12.09,12.25,12.09,12.25,508,0
+INTG.US,D,20250710,000000,12.42,13.265,11.77,11.77,4003,0
+INTG.US,D,20250711,000000,12,12,11.96,11.96,507,0
+INTG.US,D,20250714,000000,12,14,12,13.1,9136,0
+INTG.US,D,20250715,000000,12.775,13.34,12.775,13.04,2778,0
+INTG.US,D,20250716,000000,14,14,11.1,11.1,6712,0
+INTG.US,D,20250717,000000,11.98,12.95,10.81,10.9,7715,0
+INTG.US,D,20250718,000000,11.84,11.84,11.24,11.24,1612,0
+INTG.US,D,20250721,000000,10.76,10.76,10.76,10.76,359,0
+INTG.US,D,20250722,000000,12.04,12.04,11.18,11.18,2148,0
+INTG.US,D,20250723,000000,11.04,11.04,11.04,11.04,608,0
+INTG.US,D,20250728,000000,11.4113,11.4113,10.76,10.76,682,0
+INTG.US,D,20250729,000000,11.15,11.15,9.57,10.03,10487,0
+INTG.US,D,20250730,000000,10.8,11.01,10.665,10.7,8397,0
+INTG.US,D,20250731,000000,10.61,11.78,10.61,11.75,4730,0
+INTG.US,D,20250801,000000,11.7,11.89,11.02,11.06,2355,0
+INTG.US,D,20250804,000000,10.8,10.8,10.8,10.8,2244,0
+INTG.US,D,20250805,000000,10.9,12.38,10.9,11.79,4934,0
+INTG.US,D,20250806,000000,11.01,11.12,11.01,11.12,1005,0
+INTG.US,D,20250807,000000,10.81,10.81,10.81,10.81,2088,0
+INTG.US,D,20250808,000000,11,12.48,11,12.48,4939,0
+INTG.US,D,20250811,000000,12.48,12.9,11.56,11.57,8160,0
+INTG.US,D,20250812,000000,11.8,12.88,11.51,12.73,11268,0
+INTG.US,D,20250813,000000,12.1,12.1,12.1,12.1,271,0
+INTG.US,D,20250814,000000,12.5,12.54,12.5,12.5,516,0
+INTG.US,D,20250815,000000,11.25,13.57,11.25,12.52,5193,0
+INTG.US,D,20250818,000000,12.27,12.48,12.27,12.27,3115,0
+INTG.US,D,20250819,000000,12.25,12.79,12.25,12.38,2273,0
+INTG.US,D,20250820,000000,12.47,14.3,12.47,14.3,4277,0
+INTG.US,D,20250821,000000,14.4,14.42,13.28,13.28,3063,0
+INTG.US,D,20250822,000000,13.1,13.88,13.02,13.88,4244,0
+INTG.US,D,20250825,000000,13.32,13.32,13.32,13.32,2088,0
+INTG.US,D,20250826,000000,13.31,14.01,13.31,14.01,3428,0
+INTG.US,D,20250827,000000,14.5,14.65,13.52,14.6,6958,0
+INTG.US,D,20250828,000000,14.16,15.08,14.02,15.08,3337,0
+INTG.US,D,20250829,000000,15.9,16.78,15.9,16.61,9097,0
+INTG.US,D,20250902,000000,17,17,16.42,16.42,822,0
+INTG.US,D,20250903,000000,16.61,16.64,16.61,16.61,918,0
+INTG.US,D,20250904,000000,17.31,18.755,17.26,18,4421,0
+INTG.US,D,20250905,000000,16.4803,17.42,16.4803,17.42,1832,0
+INTG.US,D,20250908,000000,18.22,18.55,18.22,18.36,3380,0
+INTG.US,D,20250909,000000,18.95,19.93,18.03,19.01,2725,0
+INTG.US,D,20250910,000000,19.475,20.87,18.83,19.05,1037,0
+INTG.US,D,20250911,000000,19.06,19.77,18.2718,19.1,1758,0
+INTG.US,D,20250912,000000,19.97,19.97,19.94,19.94,456,0
+INTG.US,D,20250915,000000,19.88,19.88,19.71,19.71,1234,0
+INTG.US,D,20250916,000000,20.5,20.5,19.75,19.75,987,0
+INTG.US,D,20250917,000000,18.87,19.27,18.8,19.27,790,0
+INTG.US,D,20250918,000000,19.145,19.6,19.145,19.5124,613,0
+INTG.US,D,20250919,000000,20,20,18.05,18.9,13973,0
+INTG.US,D,20250922,000000,19.44,19.44,17.64,18.35,10026,0
+INTG.US,D,20250923,000000,18.84,18.84,17.9,17.9,2028,0
+INTG.US,D,20250924,000000,18.46,18.65,18.01,18.0514,2737,0
+INTG.US,D,20250925,000000,17.45,18.05,17.45,18.0001,2481,0
+INTG.US,D,20250926,000000,18.8939,18.8939,18.3,18.42,3187,0
+INTG.US,D,20250929,000000,18.42,19.45,18.01,18.75,2626,0
+INTG.US,D,20250930,000000,16.8816,20.16,16.8816,20.16,9129,0
+INTG.US,D,20251002,000000,19.44,20.43,19.26,19.65,7560,0
+INTG.US,D,20251003,000000,18.835,20.663,18.835,19.98,3266,0
+INTG.US,D,20251008,000000,19.61,20.03,19.2936,20,1670,0
+INTG.US,D,20251009,000000,20.97,21,20.31,20.31,1126,0
+INTG.US,D,20251010,000000,24.1085,24.1085,21,23.75,6744,0
+INTG.US,D,20251013,000000,24.5,25,24,24,3042,0
+INTG.US,D,20251014,000000,24.3,27.33,23.9,27.03,9925,0
+INTG.US,D,20251015,000000,27.4176,40.99,27.4176,28.75,31473,0
+INTG.US,D,20251016,000000,28.2,32.2,19.79,31.51,24219,0
+INTG.US,D,20251017,000000,28.64,32.08,26.02,29.05,24359,0
+INTG.US,D,20251020,000000,28.12,31.5,27.12,29.3,17986,0
+INTG.US,D,20251021,000000,29.68,38,29,35.55,36381,0
+INTG.US,D,20251022,000000,35.5,40,27.11,37.97,36550,0
+INTG.US,D,20251023,000000,38.67,42.5,36,42.2,20851,0
+INTG.US,D,20251024,000000,42.5,42.5,39.38,40.95,12835,0
+INTG.US,D,20251027,000000,40.95,41.3487,34.25,38.3,24015,0
+INTG.US,D,20251028,000000,37.03,37.04,35.24,36.45,9413,0
+INTG.US,D,20251029,000000,38.3,38.64,35.14,36.45,11690,0
+INTG.US,D,20251030,000000,39.23,39.23,33.56,33.61,15409,0
+INTG.US,D,20251031,000000,34.5,36.6641,30.38,36.59,32382,0
+INTG.US,D,20251103,000000,37.91,37.91,35.22,36.75,8429,0
+INTG.US,D,20251104,000000,36.8,38.2199,33.3,36.04,16508,0
+INTG.US,D,20251105,000000,36.04,37.15,34.51,35.54,6037,0
+INTG.US,D,20251106,000000,36,37.42,35,36.29,4859,0
+INTG.US,D,20251107,000000,35.52,36.4,35.52,36.05,5939,0
+INTG.US,D,20251110,000000,36.99,38.23,36.4377,36.88,6286,0
+INTG.US,D,20251111,000000,36.2,37.69,35.7526,37.22,10113,0
+INTG.US,D,20251112,000000,37.4,37.7227,36.4,37.25,6868,0
+INTG.US,D,20251113,000000,36.58,36.72,34.01,34.01,15619,0
+INTG.US,D,20251114,000000,34.5,35.44,34.24,34.24,12471,0
+INTG.US,D,20251117,000000,34.24,36.18,34.24,36.15,16225,0
+INTG.US,D,20251118,000000,36.08,36.08,33.31,33.31,13164,0
+INTG.US,D,20251119,000000,33.25,35,31.43,34.44,19391,0
+INTG.US,D,20251120,000000,34.86,34.86,32.85,32.85,15216,0
+INTG.US,D,20251121,000000,32.5,34.9619,32.5,34.64,17858,0
+INTG.US,D,20251124,000000,33.85,35,32.22,32.8,20859,0
+INTG.US,D,20251125,000000,35.36,37.28,30.44,30.44,14200,0
+INTG.US,D,20251126,000000,30.8,31.8,30.52,31.02,8750,0
+INTG.US,D,20251128,000000,29.96,29.96,29.96,29.96,1516,0
+INTG.US,D,20251201,000000,29.95,32.62,29.95,31.305,10680,0
+INTG.US,D,20251202,000000,31.4,32.58,31.4,32.55,9801,0
+INTG.US,D,20251203,000000,33.28,33.28,31.85,32.25,10151,0
+INTG.US,D,20251204,000000,32.01,32.01,30.85,30.99,13243,0
+INTG.US,D,20251205,000000,30.23,31.0105,29.96,30.35,20324,0
+INTG.US,D,20251208,000000,28.6,28.9,27.64,28.41,7285,0
+INTG.US,D,20251209,000000,28.65,28.65,28.31,28.31,7425,0
+INTG.US,D,20251210,000000,27.515,29.15,27.515,29.15,3084,0
+INTG.US,D,20251211,000000,29.5,29.5,29.5,29.5,1085,0
+INTG.US,D,20251212,000000,30.15,30.15,28,28.86,1840,0
+INTG.US,D,20251215,000000,30.82,30.82,27.99,29.68,2058,0
+INTG.US,D,20251216,000000,29.65,31.8,29.65,31.8,21713,0
+INTG.US,D,20251217,000000,32.49,33.285,29.001,29.06,29482,0
+INTG.US,D,20251218,000000,29.05,29.08,28.453,29.08,3592,0
+INTG.US,D,20251219,000000,30,30,27.4,27.4,24186,0
+INTG.US,D,20251222,000000,27.15,28.9,24.99,25.1,57315,0
+INTG.US,D,20251223,000000,25.5,27.62,25.5,27.55,23688,0
+INTG.US,D,20251224,000000,27.5,27.5,26.5,26.95,12646,0
+INTG.US,D,20251226,000000,28.27,28.27,26.5,27.28,16317,0
+INTG.US,D,20251229,000000,27.35,27.35,26.51,26.68,5564,0
+INTG.US,D,20251230,000000,26.545,27.38,25,27.38,8048,0
+INTG.US,D,20251231,000000,27.38,28.4,27.38,28.39,17534,0
+INTG.US,D,20260102,000000,27.8,28.1,26.25,26.28,25300,0
+INTG.US,D,20260105,000000,26.55,26.599,25,25.33,10995,0
+INTG.US,D,20260106,000000,25.68,27.4524,25.11,26.45,14246,0
+INTG.US,D,20260107,000000,26.45,28.2095,26.45,27.68,21403,0
+INTG.US,D,20260108,000000,27.76,29.24,27.06,28.98,14374,0
+INTG.US,D,20260109,000000,28.715,30.41,27.85,27.85,30746,0
+INTG.US,D,20260112,000000,27.75,30.835,27.75,30.7,11148,0
+INTG.US,D,20260113,000000,30.7,32.19,29.9,31.67,31250,0
+INTG.US,D,20260114,000000,32,32.18,30.0975,31.67,29867,0
+INTG.US,D,20260115,000000,31.99,32,29.38,29.38,42928,0
+INTG.US,D,20260116,000000,26.46,29.9999,26.46,28.62,12731,0
+INTG.US,D,20260120,000000,27.7,29.99,24.9602,29.55,15719,0
+INTG.US,D,20260121,000000,29.01,29.59,28.64,29.36,16321,0
+INTG.US,D,20260122,000000,29.12,29.9,26.56,27.21,35731,0
+INTG.US,D,20260123,000000,27.5,30.16,27,29.87,30287,0
+INTG.US,D,20260126,000000,29.57,29.57,28.96,28.96,2924,0
+INTG.US,D,20260127,000000,29.28,30.37,29.28,30.14,2294,0
+INTG.US,D,20260128,000000,30,32.58,29.99,32.08,22691,0
+INTG.US,D,20260129,000000,31.13,32.0958,30.61,30.92,13200,0
+INTG.US,D,20260130,000000,30.82,31.4752,30.4,30.75,6463,0
+INTG.US,D,20260202,000000,30.54,33.44,28.51,29.66,24116,0
+INTG.US,D,20260203,000000,30.445,30.445,29.02,29.4,4216,0
+INTG.US,D,20260204,000000,29.9,30,29.5,29.9,3995,0
+INTG.US,D,20260205,000000,29.99,30.9,29.37,29.4,7991,0
+INTG.US,D,20260206,000000,29.9,30.58,29.2601,30.35,9577,0
+INTG.US,D,20260209,000000,30.35,30.35,28.6,28.73,10371,0
+INTG.US,D,20260210,000000,28.89,28.89,28.0853,28.6,9286,0
+INTG.US,D,20260211,000000,29.08,29.955,28.53,29.56,13339,0
+INTG.US,D,20260212,000000,29.5,29.5,28.01,28.02,10547,0
+INTG.US,D,20260213,000000,28.35,28.35,25.52,27.76,8042,0
+INTG.US,D,20260217,000000,27.86,27.86,27,27.61,6618,0
+INTG.US,D,20260218,000000,27.8,28,27.06,27.4,4194,0
diff --git a/daily/us/nasdaq stocks/2/ints.us.txt b/daily/us/nasdaq stocks/2/ints.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4ee669f38592f522d3f88684d6d3d03da8a2c21
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ints.us.txt	
@@ -0,0 +1,661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTS.US,D,20230630,000000,5.95,6.75,5.6,5.96,1295600,0
+INTS.US,D,20230703,000000,5.6,6.36,5.6,6.2,119311,0
+INTS.US,D,20230705,000000,6.2,6.2311,5.91,6.06,91927,0
+INTS.US,D,20230706,000000,5.97,6.1,5.9001,6,118324,0
+INTS.US,D,20230707,000000,5.99,5.9999,5.7593,5.8,80992,0
+INTS.US,D,20230710,000000,5.99,6.16,5.75,5.83,204498,0
+INTS.US,D,20230711,000000,5.87,5.9668,5.65,5.8,170444,0
+INTS.US,D,20230712,000000,5.7316,5.88,5.72,5.75,36900,0
+INTS.US,D,20230713,000000,5.87,5.87,5.62,5.65,30502,0
+INTS.US,D,20230714,000000,5.75,5.8299,5.51,5.69,39843,0
+INTS.US,D,20230717,000000,5.8,5.9499,5.5571,5.89,22084,0
+INTS.US,D,20230718,000000,5.88,6.5886,5.85,6.46,164964,0
+INTS.US,D,20230719,000000,6.41,6.46,6.01,6.43,36783,0
+INTS.US,D,20230720,000000,6.33,6.33,6.01,6.07,46745,0
+INTS.US,D,20230721,000000,6.08,6.32,6.05,6.32,24677,0
+INTS.US,D,20230724,000000,6.236,6.3,6.03,6.1,38975,0
+INTS.US,D,20230725,000000,6.29,6.29,6.02,6.03,61029,0
+INTS.US,D,20230726,000000,6.18,6.18,5.92,5.92,52761,0
+INTS.US,D,20230727,000000,5.96,5.96,5.4,5.68,92680,0
+INTS.US,D,20230728,000000,5.75,5.8479,5.58,5.71,16277,0
+INTS.US,D,20230731,000000,5.84,5.84,5.6157,5.72,35005,0
+INTS.US,D,20230801,000000,5.69,6.19,5.69,6.014,7194,0
+INTS.US,D,20230802,000000,6.02,6.03,5.8085,6.02,8516,0
+INTS.US,D,20230803,000000,6.07,6.14,5.89,6.135,14932,0
+INTS.US,D,20230804,000000,6.29,6.29,6.12,6.23,13308,0
+INTS.US,D,20230807,000000,6.23,6.23,5.81,6.19,7099,0
+INTS.US,D,20230808,000000,6.23,6.23,5.98,6.13,11133,0
+INTS.US,D,20230809,000000,6,6.2,5.99,6.19,7012,0
+INTS.US,D,20230810,000000,6.14,6.23,5.9823,6.19,3766,0
+INTS.US,D,20230811,000000,6.2,6.2,5.99,6.112,6611,0
+INTS.US,D,20230814,000000,5.61,6.11,5.61,6.11,27802,0
+INTS.US,D,20230815,000000,6.09,6.1,6.04,6.09,11298,0
+INTS.US,D,20230816,000000,5.72,6,5.7,5.77,13174,0
+INTS.US,D,20230817,000000,5.8,5.92,5.785,5.87,2015,0
+INTS.US,D,20230818,000000,5.6415,5.8,5.6415,5.8,11312,0
+INTS.US,D,20230821,000000,5.8,5.98,5.6501,5.95,16622,0
+INTS.US,D,20230822,000000,5.98,5.98,5.845,5.95,7154,0
+INTS.US,D,20230823,000000,5.98,5.98,5.6755,5.96,5191,0
+INTS.US,D,20230824,000000,5.7545,5.96,5.7545,5.96,5219,0
+INTS.US,D,20230825,000000,5.96,5.96,5.736,5.95,3130,0
+INTS.US,D,20230828,000000,5.98,5.98,5.98,5.98,304,0
+INTS.US,D,20230829,000000,5.9525,5.97,5.7384,5.77,5625,0
+INTS.US,D,20230830,000000,5.88,5.9437,5.69,5.85,15714,0
+INTS.US,D,20230831,000000,5.67,5.9,5.67,5.77,5850,0
+INTS.US,D,20230901,000000,5.87,5.9,5.61,5.65,26231,0
+INTS.US,D,20230905,000000,5.7,5.86,5.39,5.39,15600,0
+INTS.US,D,20230906,000000,5.5629,5.71,5.38,5.38,5004,0
+INTS.US,D,20230907,000000,5.4024,5.65,5.4,5.53,13147,0
+INTS.US,D,20230908,000000,5.42,5.56,5.03,5.035,8111,0
+INTS.US,D,20230911,000000,5.08,5.368,5.03,5.05,13911,0
+INTS.US,D,20230912,000000,4.99,5.19,4.7499,5.18,12888,0
+INTS.US,D,20230913,000000,5.17,5.19,4.95,4.95,17411,0
+INTS.US,D,20230914,000000,4.995,5.05,4.91,4.91,22445,0
+INTS.US,D,20230915,000000,5.01,5.05,4.32,4.63,72165,0
+INTS.US,D,20230918,000000,4.63,4.98,4.32,4.32,12413,0
+INTS.US,D,20230919,000000,4.5,4.5,3.96,3.96,15960,0
+INTS.US,D,20230920,000000,3.91,3.9999,3.81,3.9,30984,0
+INTS.US,D,20230921,000000,3.78,3.93,3.67,3.67,22554,0
+INTS.US,D,20230922,000000,3.62,3.71,3.62,3.68,7536,0
+INTS.US,D,20230925,000000,3.73,4.225,3.37,4.01,13797,0
+INTS.US,D,20230926,000000,3.97,4.331,3.7,3.86,48366,0
+INTS.US,D,20230927,000000,3.93,4.3,3.875,3.9,18798,0
+INTS.US,D,20230928,000000,4.1,4.2832,3.9636,4.03,2866,0
+INTS.US,D,20230929,000000,4.03,4.18,3.96,3.97,12407,0
+INTS.US,D,20231002,000000,3.78,4.44,3.5094,4.44,18631,0
+INTS.US,D,20231003,000000,4.0311,4.48,4.0311,4.2,2324,0
+INTS.US,D,20231004,000000,4.4,4.551,4.2335,4.55,12017,0
+INTS.US,D,20231005,000000,4.68,4.8775,4.41,4.41,4914,0
+INTS.US,D,20231006,000000,4.36,4.5728,4.36,4.5,1610,0
+INTS.US,D,20231009,000000,4.22,4.61,4.22,4.26,4610,0
+INTS.US,D,20231010,000000,4.5894,4.5894,4.115,4.12,18313,0
+INTS.US,D,20231011,000000,4.2,4.32,3.915,3.92,35814,0
+INTS.US,D,20231012,000000,4.01,4.03,4.01,4.03,799,0
+INTS.US,D,20231013,000000,3.95,4.22,3.95,4,8628,0
+INTS.US,D,20231016,000000,4.06,4.2,3.97,3.97,2224,0
+INTS.US,D,20231017,000000,4.1,4.2,3.95,3.95,4190,0
+INTS.US,D,20231018,000000,4.12,4.12,3.91,4.0758,6602,0
+INTS.US,D,20231019,000000,3.95,4,2.82,2.82,59147,0
+INTS.US,D,20231020,000000,3.05,3.2896,2.98,3.02,7445,0
+INTS.US,D,20231023,000000,3,3.15,3,3.15,4117,0
+INTS.US,D,20231024,000000,3.0109,3.154,2.9,3.05,46256,0
+INTS.US,D,20231025,000000,3.19,3.19,3.05,3.19,13578,0
+INTS.US,D,20231026,000000,3.03,3.1599,3.03,3.1599,4061,0
+INTS.US,D,20231030,000000,2.94,3.1,2.94,3.0972,3131,0
+INTS.US,D,20231031,000000,3.26,3.26,2.95,3.0302,2243,0
+INTS.US,D,20231101,000000,2.92,3.1477,2.92,3.05,1633,0
+INTS.US,D,20231102,000000,2.99,3.15,2.9,3,10926,0
+INTS.US,D,20231103,000000,3.05,3.05,3.05,3.05,1204,0
+INTS.US,D,20231106,000000,2.93,3.15,2.91,3.15,1721,0
+INTS.US,D,20231107,000000,3.05,3.05,2.82,2.85,12910,0
+INTS.US,D,20231108,000000,3.12,3.13,2.9,3.07,4211,0
+INTS.US,D,20231109,000000,2.82,2.95,2.43,2.8035,5508,0
+INTS.US,D,20231110,000000,2.8944,2.981,2.72,2.72,1190,0
+INTS.US,D,20231113,000000,2.46,2.805,2.46,2.77,2244,0
+INTS.US,D,20231114,000000,2.76,2.76,2.61,2.61,1598,0
+INTS.US,D,20231115,000000,2.57,2.61,2.3,2.36,16669,0
+INTS.US,D,20231116,000000,2.35,2.35,2.08,2.1,21459,0
+INTS.US,D,20231117,000000,2.24,2.249,2.0101,2.1,11898,0
+INTS.US,D,20231120,000000,2.2,2.29,2.15,2.15,10052,0
+INTS.US,D,20231121,000000,2.19,2.2,2.07,2.1843,7368,0
+INTS.US,D,20231122,000000,2.2,2.315,2.15,2.2999,16586,0
+INTS.US,D,20231124,000000,2.3,2.345,2.26,2.325,3059,0
+INTS.US,D,20231127,000000,2.3139,2.3139,2.1637,2.27,8024,0
+INTS.US,D,20231128,000000,2.2775,3.018,2.1446,2.85,8177,0
+INTS.US,D,20231129,000000,3.15,3.29,2.7201,2.73,6138,0
+INTS.US,D,20231130,000000,2.73,2.73,2.375,2.4505,2690,0
+INTS.US,D,20231201,000000,2.46,3.29,2.46,3.15,22113,0
+INTS.US,D,20231204,000000,3.21,4.59,3.04,3.3,184670,0
+INTS.US,D,20231205,000000,3.59,3.74,2.9,3.44,29293,0
+INTS.US,D,20231206,000000,3.47,3.6793,3.13,3.49,20637,0
+INTS.US,D,20231207,000000,3.35,4,3.02,4,40021,0
+INTS.US,D,20231208,000000,8.61,11.44,6.26,6.88,31873804,0
+INTS.US,D,20231211,000000,6.75,8.3075,6.14,8.01,1366730,0
+INTS.US,D,20231212,000000,7.22,8.25,7.22,8.08,402436,0
+INTS.US,D,20231213,000000,7.82,10.65,7.7601,9.88,1046627,0
+INTS.US,D,20231214,000000,10,10,7.68,8.06,311059,0
+INTS.US,D,20231215,000000,7.94,8.25,5.91,8.06,344640,0
+INTS.US,D,20231218,000000,7.33,7.9159,5.8601,6.44,311350,0
+INTS.US,D,20231219,000000,6.35,7.24,6.16,6.58,197042,0
+INTS.US,D,20231220,000000,6.15,6.71,5.94,5.94,135288,0
+INTS.US,D,20231221,000000,6.05,6.23,5.9,6.18,85225,0
+INTS.US,D,20231222,000000,6.13,6.8,5.96,6.17,102540,0
+INTS.US,D,20231226,000000,6.37,6.843,6.0941,6.37,108470,0
+INTS.US,D,20231227,000000,6.35,6.71,6.2,6.71,54356,0
+INTS.US,D,20231228,000000,6.61,7.99,6.3281,7.9,163093,0
+INTS.US,D,20231229,000000,8.01,8.79,7.5113,8.57,163955,0
+INTS.US,D,20240102,000000,8.49,8.7799,7.82,8.67,76476,0
+INTS.US,D,20240103,000000,8.38,8.75,7.8,7.99,55436,0
+INTS.US,D,20240104,000000,7.8,8.485,7.8,8.15,41415,0
+INTS.US,D,20240105,000000,7.91,8.14,7.2567,7.605,115325,0
+INTS.US,D,20240108,000000,7.56,7.82,7,7.08,95433,0
+INTS.US,D,20240109,000000,7,7,6.6,6.72,60328,0
+INTS.US,D,20240110,000000,6.63,6.63,5.99,6,128348,0
+INTS.US,D,20240111,000000,6.05,6.35,5.85,5.88,56658,0
+INTS.US,D,20240112,000000,6,6.0362,5.85,5.85,22470,0
+INTS.US,D,20240116,000000,6,6.28,5.52,5.6,86142,0
+INTS.US,D,20240117,000000,5.52,5.8,4.9,5.01,118109,0
+INTS.US,D,20240118,000000,5.05,5.48,4.75,4.82,70474,0
+INTS.US,D,20240119,000000,4.9,4.9887,4.617,4.77,74572,0
+INTS.US,D,20240122,000000,4.78,5.524,4.5,5.27,61001,0
+INTS.US,D,20240123,000000,5.27,5.4899,4.685,4.72,147982,0
+INTS.US,D,20240124,000000,4.75,5.0584,4.5,4.75,95763,0
+INTS.US,D,20240125,000000,4.78,5.0832,4.4,4.5,66861,0
+INTS.US,D,20240126,000000,4.47,4.8873,4.1,4.5499,31826,0
+INTS.US,D,20240129,000000,4.47,4.7011,4.47,4.65,16027,0
+INTS.US,D,20240130,000000,4.7,5.1,4.525,5.08,55025,0
+INTS.US,D,20240131,000000,5.05,5.158,4.8,4.92,30780,0
+INTS.US,D,20240201,000000,5.05,5.08,4.6001,4.99,113862,0
+INTS.US,D,20240202,000000,4.99,4.99,4.6894,4.74,32046,0
+INTS.US,D,20240205,000000,4.74,4.7462,4.3201,4.45,74498,0
+INTS.US,D,20240206,000000,4.6,4.6999,4.1,4.11,150230,0
+INTS.US,D,20240207,000000,4.15,4.18,3.7,3.88,185051,0
+INTS.US,D,20240208,000000,3.78,3.8554,3.4001,3.56,127754,0
+INTS.US,D,20240209,000000,3.59,3.71,3.4175,3.6,35655,0
+INTS.US,D,20240212,000000,3.98,3.98,3.13,3.13,64474,0
+INTS.US,D,20240213,000000,3.34,3.34,2.6701,2.97,89891,0
+INTS.US,D,20240214,000000,2.97,3.1,2.9,2.94,30118,0
+INTS.US,D,20240215,000000,2.95,3.49,2.81,3.03,77897,0
+INTS.US,D,20240216,000000,3.01,3.24,2.81,3,48148,0
+INTS.US,D,20240220,000000,3,3.1,2.85,2.95,31341,0
+INTS.US,D,20240221,000000,3,3.2238,3,3,59403,0
+INTS.US,D,20240222,000000,3.13,3.2499,3,3,89687,0
+INTS.US,D,20240223,000000,3.01,3.24,3.01,3.17,23046,0
+INTS.US,D,20240226,000000,3.1,3.45,3.1,3.36,96556,0
+INTS.US,D,20240227,000000,3.26,3.6562,3.15,3.58,53753,0
+INTS.US,D,20240228,000000,3.55,3.8414,3.45,3.621,70275,0
+INTS.US,D,20240229,000000,3.69,3.73,3.51,3.7,33960,0
+INTS.US,D,20240301,000000,3.71,4.065,3.61,3.99,94963,0
+INTS.US,D,20240304,000000,4.1,4.62,4,4.59,90487,0
+INTS.US,D,20240305,000000,4.95,5.94,4.65,5.18,261511,0
+INTS.US,D,20240306,000000,5.28,5.3,4.92,5.19,66303,0
+INTS.US,D,20240307,000000,5.29,5.59,4.9792,5.58,89854,0
+INTS.US,D,20240308,000000,5.63,5.7212,5.21,5.34,98986,0
+INTS.US,D,20240311,000000,5.23,5.475,4.17,4.95,114647,0
+INTS.US,D,20240312,000000,4.95,4.95,4.29,4.41,40174,0
+INTS.US,D,20240313,000000,4.26,4.5731,4.1,4.1,58424,0
+INTS.US,D,20240314,000000,4.1,4.32,4.1,4.16,23017,0
+INTS.US,D,20240315,000000,4.13,5.35,4.13,4.81,104479,0
+INTS.US,D,20240318,000000,4.68,5.45,4.591,4.85,41465,0
+INTS.US,D,20240319,000000,4.93,5.28,4.93,5,36818,0
+INTS.US,D,20240320,000000,5.05,5.25,5.0001,5.24,4810,0
+INTS.US,D,20240321,000000,5.17,5.78,5,5.51,48808,0
+INTS.US,D,20240322,000000,5.51,5.69,5.1,5.39,16015,0
+INTS.US,D,20240325,000000,5.11,5.34,5.0174,5.18,13098,0
+INTS.US,D,20240326,000000,5.1,5.48,5.02,5.33,24358,0
+INTS.US,D,20240327,000000,5.4,5.4,5.02,5.05,11079,0
+INTS.US,D,20240328,000000,5.14,5.35,5.09,5.2,18280,0
+INTS.US,D,20240401,000000,5.18,5.18,4.95,4.99,6001,0
+INTS.US,D,20240402,000000,4.9,4.922,4.51,4.6,28734,0
+INTS.US,D,20240403,000000,4.6,4.8,4.49,4.555,9928,0
+INTS.US,D,20240404,000000,4.63,4.9538,4.51,4.66,10687,0
+INTS.US,D,20240405,000000,4.67,4.67,4.44,4.5,11325,0
+INTS.US,D,20240408,000000,4.52,4.92,4.52,4.79,27079,0
+INTS.US,D,20240409,000000,4.5738,4.86,4.4321,4.82,38390,0
+INTS.US,D,20240410,000000,4.5594,4.8,4.55,4.56,5719,0
+INTS.US,D,20240411,000000,4.452,4.7775,4.45,4.55,5705,0
+INTS.US,D,20240412,000000,4.55,4.76,4.55,4.59,3394,0
+INTS.US,D,20240415,000000,4.72,4.72,4.03,4.17,42532,0
+INTS.US,D,20240416,000000,4.07,4.3932,3.9519,4.1,20270,0
+INTS.US,D,20240417,000000,4.05,4.34,3.55,3.94,24193,0
+INTS.US,D,20240418,000000,4.05,4.12,3.81,3.81,7276,0
+INTS.US,D,20240419,000000,3.82,3.95,3.8,3.88,4915,0
+INTS.US,D,20240422,000000,3.94,3.98,3.9,3.9,7107,0
+INTS.US,D,20240423,000000,3.86,4.05,3.8,4.05,8992,0
+INTS.US,D,20240424,000000,4.05,4.05,3.92,3.99,4071,0
+INTS.US,D,20240425,000000,3.9882,4,3.8269,3.925,2986,0
+INTS.US,D,20240426,000000,3.82,3.965,3.82,3.925,8191,0
+INTS.US,D,20240429,000000,3.83,4.08,3.75,4.08,10329,0
+INTS.US,D,20240430,000000,3.89,3.9,3.83,3.9,3770,0
+INTS.US,D,20240501,000000,3.945,4.0792,3.85,3.85,5275,0
+INTS.US,D,20240502,000000,3.83,4,3.8,4,4416,0
+INTS.US,D,20240503,000000,3.87,3.95,3.85,3.86,4598,0
+INTS.US,D,20240506,000000,3.85,3.99,3.75,3.75,11720,0
+INTS.US,D,20240507,000000,3.855,3.855,3.77,3.77,1849,0
+INTS.US,D,20240508,000000,3.8628,3.8628,3.74,3.75,8326,0
+INTS.US,D,20240509,000000,3.8828,3.9,3.76,3.76,4147,0
+INTS.US,D,20240510,000000,4,4.274,4,4,16087,0
+INTS.US,D,20240513,000000,4.1159,4.19,4,4,18696,0
+INTS.US,D,20240514,000000,4.1899,4.75,4.0637,4.42,124175,0
+INTS.US,D,20240515,000000,4.5087,4.87,4.5,4.83,44173,0
+INTS.US,D,20240516,000000,4.9,5.1911,4.9,5.1,51748,0
+INTS.US,D,20240517,000000,5.23,5.275,4.75,4.89,58618,0
+INTS.US,D,20240520,000000,4.81,5.05,4.81,5,13691,0
+INTS.US,D,20240521,000000,5.05,5.05,4.82,4.84,10763,0
+INTS.US,D,20240522,000000,4.98,5.01,4.8012,5,13113,0
+INTS.US,D,20240523,000000,5.01,5.07,4.92,5.07,47649,0
+INTS.US,D,20240524,000000,5.07,5.07,4.9571,5.05,3192,0
+INTS.US,D,20240528,000000,5.07,5.07,4.9,4.98,12976,0
+INTS.US,D,20240529,000000,4.87,4.87,4.7086,4.84,8704,0
+INTS.US,D,20240530,000000,4.81,5.009,4.63,4.94,8034,0
+INTS.US,D,20240531,000000,4.995,5.07,4.97,4.97,6669,0
+INTS.US,D,20240603,000000,4.9248,5.05,4.9,4.9,8983,0
+INTS.US,D,20240604,000000,4.92,5.05,4.91,5.0325,4848,0
+INTS.US,D,20240605,000000,5.0044,5.0044,4.77,4.93,36755,0
+INTS.US,D,20240606,000000,4.8124,4.9794,4.75,4.9794,7044,0
+INTS.US,D,20240607,000000,4.98,4.9999,4.77,4.78,6697,0
+INTS.US,D,20240610,000000,4.8039,4.9,4.7793,4.78,3793,0
+INTS.US,D,20240611,000000,4.98,4.99,4.85,4.97,7965,0
+INTS.US,D,20240612,000000,4.9,4.93,4.8,4.84,3935,0
+INTS.US,D,20240613,000000,4.97,5,4.78,4.78,15940,0
+INTS.US,D,20240614,000000,4.76,4.99,4.65,4.87,6642,0
+INTS.US,D,20240617,000000,4.83,4.83,4.6714,4.69,7416,0
+INTS.US,D,20240618,000000,4.8,4.91,4.69,4.91,14522,0
+INTS.US,D,20240620,000000,4.75,4.75,4.5001,4.67,13136,0
+INTS.US,D,20240621,000000,4.59,4.85,4.5,4.85,15647,0
+INTS.US,D,20240624,000000,4.7904,5.08,4.76,5.08,24760,0
+INTS.US,D,20240625,000000,5,5.09,4.8558,5.09,16618,0
+INTS.US,D,20240626,000000,5.03,5.03,4.9,4.93,13197,0
+INTS.US,D,20240627,000000,4.9,4.9944,4.81,4.9206,5506,0
+INTS.US,D,20240628,000000,4.92,5,4.9,4.9,7424,0
+INTS.US,D,20240701,000000,4.81,4.92,4.8002,4.92,3761,0
+INTS.US,D,20240702,000000,4.885,4.885,4.87,4.87,2586,0
+INTS.US,D,20240703,000000,4.8546,4.9,4.8,4.8499,28931,0
+INTS.US,D,20240705,000000,4.78,4.81,4.67,4.81,5124,0
+INTS.US,D,20240708,000000,4.92,4.92,4.7,4.76,14080,0
+INTS.US,D,20240709,000000,4.74,4.91,4.7,4.74,12897,0
+INTS.US,D,20240710,000000,4.8999,4.9,4.72,4.9,27051,0
+INTS.US,D,20240711,000000,4.9,5.1,4.9,5.02,29761,0
+INTS.US,D,20240712,000000,4.96,5.09,4.96,5.09,3483,0
+INTS.US,D,20240715,000000,5.09,5.09,4.75,4.89,13311,0
+INTS.US,D,20240716,000000,4.95,5.0899,4.86,4.92,10385,0
+INTS.US,D,20240717,000000,4.81,5.0099,4.7477,4.84,5649,0
+INTS.US,D,20240718,000000,4.85,4.97,4.85,4.85,12560,0
+INTS.US,D,20240719,000000,4.78,4.9,4.75,4.75,1707,0
+INTS.US,D,20240722,000000,4.7,4.87,4.7,4.86,22219,0
+INTS.US,D,20240723,000000,4.77,4.8699,4.74,4.77,10497,0
+INTS.US,D,20240724,000000,4.63,4.8597,4.627,4.73,8943,0
+INTS.US,D,20240725,000000,4.64,4.8635,4.6,4.85,7378,0
+INTS.US,D,20240726,000000,4.74,4.9099,4.66,4.7,9802,0
+INTS.US,D,20240729,000000,4.64,4.7719,4.555,4.6,9352,0
+INTS.US,D,20240730,000000,4.59,4.8799,4.59,4.82,7643,0
+INTS.US,D,20240731,000000,4.8,4.9271,4.69,4.84,6779,0
+INTS.US,D,20240801,000000,4.83,4.9399,4.63,4.84,4807,0
+INTS.US,D,20240802,000000,4.71,4.9299,4.645,4.79,13274,0
+INTS.US,D,20240805,000000,4.51,4.8899,4.51,4.7,11964,0
+INTS.US,D,20240806,000000,4.62,4.7599,4.56,4.7399,6128,0
+INTS.US,D,20240807,000000,4.6,4.7499,4.58,4.7399,4431,0
+INTS.US,D,20240808,000000,4.66,4.7266,4.59,4.62,2715,0
+INTS.US,D,20240809,000000,4.7,4.7,4.5,4.54,18249,0
+INTS.US,D,20240812,000000,4.51,4.58,4.0965,4.38,73972,0
+INTS.US,D,20240813,000000,4.25,4.4308,4.215,4.215,9946,0
+INTS.US,D,20240814,000000,4.21,4.43,4.21,4.29,88352,0
+INTS.US,D,20240815,000000,4.1592,4.4,4.1592,4.33,6441,0
+INTS.US,D,20240816,000000,4.26,4.3,4.03,4.3,7112,0
+INTS.US,D,20240819,000000,4.16,4.29,3.9139,4.17,4678,0
+INTS.US,D,20240820,000000,4.11,4.25,4.0156,4.24,6025,0
+INTS.US,D,20240821,000000,4.25,4.3078,4.2278,4.2278,3377,0
+INTS.US,D,20240822,000000,4.3099,4.3099,4.22,4.265,5027,0
+INTS.US,D,20240823,000000,4.31,4.31,4.24,4.3,3772,0
+INTS.US,D,20240826,000000,4.31,4.31,4.23,4.23,3875,0
+INTS.US,D,20240827,000000,4.23,4.3,4.23,4.3,3868,0
+INTS.US,D,20240828,000000,4.32,4.32,4.25,4.25,3068,0
+INTS.US,D,20240829,000000,4.24,4.24,4.23,4.23,761,0
+INTS.US,D,20240830,000000,4.3102,4.35,4.2029,4.35,8805,0
+INTS.US,D,20240903,000000,4.35,4.35,4.26,4.27,2043,0
+INTS.US,D,20240904,000000,4.2696,4.3361,4.17,4.3361,4851,0
+INTS.US,D,20240905,000000,4.2146,4.28,4.15,4.28,1626,0
+INTS.US,D,20240906,000000,4.15,4.29,3.9215,3.928,12347,0
+INTS.US,D,20240909,000000,4.32,4.3398,4.0908,4.12,5503,0
+INTS.US,D,20240910,000000,3.95,4.14,3.94,4.14,9972,0
+INTS.US,D,20240911,000000,4.14,4.32,4.1,4.22,10617,0
+INTS.US,D,20240912,000000,4.1839,4.3,3.99,4.2005,9718,0
+INTS.US,D,20240913,000000,4.15,4.25,4.0037,4.21,12770,0
+INTS.US,D,20240916,000000,4.24,4.25,4.07,4.07,3590,0
+INTS.US,D,20240917,000000,4.05,4.1874,3.92,4.07,20611,0
+INTS.US,D,20240918,000000,4.02,4.17,4.02,4.17,2015,0
+INTS.US,D,20240919,000000,4.18,4.18,4.08,4.08,1925,0
+INTS.US,D,20240920,000000,4.11,4.11,3.88,3.88,42705,0
+INTS.US,D,20240923,000000,3.9178,4.0797,3.88,4,10969,0
+INTS.US,D,20240924,000000,3.8801,4.0735,3.8,3.9,15781,0
+INTS.US,D,20240925,000000,3.76,3.9787,3.66,3.66,6282,0
+INTS.US,D,20240926,000000,3.95,3.95,3.5,3.63,12285,0
+INTS.US,D,20240927,000000,3.51,3.92,3.51,3.83,21235,0
+INTS.US,D,20240930,000000,3.86,3.97,3.75,3.82,20760,0
+INTS.US,D,20241001,000000,3.7325,3.8777,3.5591,3.8777,11544,0
+INTS.US,D,20241002,000000,3.6,3.93,3.51,3.745,14858,0
+INTS.US,D,20241003,000000,3.53,3.99,3.5183,3.6,10205,0
+INTS.US,D,20241004,000000,3.785,3.785,3.6,3.7499,5915,0
+INTS.US,D,20241007,000000,3.62,3.9999,3.5172,3.7912,25642,0
+INTS.US,D,20241008,000000,3.75,3.98,3.6,3.775,30643,0
+INTS.US,D,20241009,000000,3.54,3.8099,3.51,3.55,38455,0
+INTS.US,D,20241010,000000,3.59,3.7499,3.0526,3.3247,10862,0
+INTS.US,D,20241011,000000,3.35,3.4915,3.35,3.36,5437,0
+INTS.US,D,20241014,000000,3.26,3.5282,3.25,3.41,7501,0
+INTS.US,D,20241015,000000,3.3544,3.39,3.26,3.26,7251,0
+INTS.US,D,20241016,000000,3.155,3.3,3.155,3.3,11601,0
+INTS.US,D,20241017,000000,3.3425,3.3425,3.01,3.2,10134,0
+INTS.US,D,20241018,000000,3.298,3.4,3.1974,3.4,25390,0
+INTS.US,D,20241021,000000,3.2152,3.44,3.2152,3.33,1941,0
+INTS.US,D,20241022,000000,3.35,3.36,3.2881,3.35,2421,0
+INTS.US,D,20241023,000000,3.3107,3.39,3.21,3.2985,5494,0
+INTS.US,D,20241024,000000,3.32,3.32,3,3.2,42761,0
+INTS.US,D,20241025,000000,3.1104,3.2799,3.03,3.2797,17969,0
+INTS.US,D,20241028,000000,3.21,3.21,3.0826,3.175,7340,0
+INTS.US,D,20241029,000000,3.2,3.22,3.1,3.1,4190,0
+INTS.US,D,20241030,000000,3.02,3.1198,2.9464,3.05,6314,0
+INTS.US,D,20241031,000000,3.16,3.32,2.9516,3.25,24254,0
+INTS.US,D,20241101,000000,3.2166,3.33,3.2166,3.3165,3252,0
+INTS.US,D,20241104,000000,3.1868,3.4,3.1648,3.2,18592,0
+INTS.US,D,20241105,000000,3.3,3.345,3.11,3.19,14880,0
+INTS.US,D,20241106,000000,3.3495,3.3495,3.11,3.2416,11588,0
+INTS.US,D,20241107,000000,3.2,3.29,3.2,3.22,2284,0
+INTS.US,D,20241108,000000,3.29,3.3,3.2001,3.3,6831,0
+INTS.US,D,20241111,000000,3.26,3.29,3.2,3.2,6030,0
+INTS.US,D,20241112,000000,3.2,3.3985,3.2,3.39,17601,0
+INTS.US,D,20241113,000000,3,3.29,2.8001,3.1,45505,0
+INTS.US,D,20241114,000000,3.0375,3.27,3,3.175,18003,0
+INTS.US,D,20241115,000000,3.15,3.2999,3.075,3.15,13653,0
+INTS.US,D,20241118,000000,3.13,3.15,3.0562,3.14,9097,0
+INTS.US,D,20241119,000000,3.03,3.11,3,3,8087,0
+INTS.US,D,20241120,000000,3,3,2.8262,2.95,9523,0
+INTS.US,D,20241121,000000,2.86,2.95,2.5,2.7,91567,0
+INTS.US,D,20241122,000000,2.74,2.9,2.56,2.58,38041,0
+INTS.US,D,20241125,000000,2.77,3.15,2.69,2.86,30282,0
+INTS.US,D,20241126,000000,2.8426,2.8486,2.64,2.69,11573,0
+INTS.US,D,20241127,000000,2.7938,2.7938,2.75,2.7875,4569,0
+INTS.US,D,20241129,000000,2.95,2.96,2.8,2.926,10261,0
+INTS.US,D,20241202,000000,3.05,3.1762,2.55,2.8765,18752,0
+INTS.US,D,20241203,000000,2.7,2.9467,2.55,2.6,36449,0
+INTS.US,D,20241204,000000,2.61,2.9463,2.5,2.68,23638,0
+INTS.US,D,20241205,000000,2.67,2.96,2.2187,2.5,63698,0
+INTS.US,D,20241206,000000,2.7812,2.7812,2.51,2.75,18615,0
+INTS.US,D,20241209,000000,2.8074,2.8074,2.4,2.6647,10213,0
+INTS.US,D,20241210,000000,2.67,2.67,2,2.5691,108737,0
+INTS.US,D,20241211,000000,2.47,2.64,2.28,2.35,23160,0
+INTS.US,D,20241212,000000,2.23,2.28,1.77,2.0646,265848,0
+INTS.US,D,20241213,000000,2.091,2.145,2,2.06,32722,0
+INTS.US,D,20241216,000000,2.03,2.095,1.96,2.035,20302,0
+INTS.US,D,20241217,000000,1.96,2.03,1.92,2,26374,0
+INTS.US,D,20241218,000000,2.05,2.0843,1.91,1.91,16317,0
+INTS.US,D,20241219,000000,2.0337,2.0337,1.9,2,11844,0
+INTS.US,D,20241220,000000,1.99,1.9903,1.73,1.88,95326,0
+INTS.US,D,20241223,000000,1.82,1.98,1.82,1.9573,39564,0
+INTS.US,D,20241224,000000,1.9,1.96,1.83,1.9261,6642,0
+INTS.US,D,20241226,000000,1.93,2.0695,1.9,1.9,19848,0
+INTS.US,D,20241227,000000,1.9,1.99,1.82,1.97,38715,0
+INTS.US,D,20241230,000000,1.86,2.02,1.8,1.82,78274,0
+INTS.US,D,20241231,000000,1.933,1.933,1.73,1.76,54388,0
+INTS.US,D,20250102,000000,1.92,1.92,1.5,1.75,39450,0
+INTS.US,D,20250103,000000,1.7342,1.899,1.6319,1.86,23032,0
+INTS.US,D,20250106,000000,1.9485,1.97,1.7967,1.9305,24722,0
+INTS.US,D,20250107,000000,1.935,1.98,1.8001,1.8668,26552,0
+INTS.US,D,20250108,000000,1.98,2.12,1.77,1.9798,70854,0
+INTS.US,D,20250110,000000,2,2.28,1.85,2.1475,108543,0
+INTS.US,D,20250113,000000,2.16,2.389,2.02,2.27,33051,0
+INTS.US,D,20250114,000000,2.23,2.65,2.0729,2.6,72133,0
+INTS.US,D,20250115,000000,2.73,2.7914,2.36,2.765,73559,0
+INTS.US,D,20250116,000000,2.78,3.1663,2.75,2.77,110158,0
+INTS.US,D,20250117,000000,2.66,2.85,2.66,2.76,27021,0
+INTS.US,D,20250121,000000,2.7289,2.81,2.5,2.575,30965,0
+INTS.US,D,20250122,000000,2.7971,2.7971,2.4837,2.55,58844,0
+INTS.US,D,20250123,000000,2.7183,2.7183,2.4,2.5525,8276,0
+INTS.US,D,20250124,000000,2.6,2.6286,2.33,2.4289,16194,0
+INTS.US,D,20250127,000000,2.44,2.5474,2.1218,2.32,16439,0
+INTS.US,D,20250128,000000,2.24,2.56,2.15,2.3,32873,0
+INTS.US,D,20250129,000000,2.25,2.5011,2.02,2.2,30221,0
+INTS.US,D,20250130,000000,2.18,2.3881,2.01,2.21,17264,0
+INTS.US,D,20250131,000000,2.271,2.33,2.1808,2.21,8998,0
+INTS.US,D,20250203,000000,2.3229,2.37,2.12,2.15,21236,0
+INTS.US,D,20250204,000000,2.2,2.34,2,2.26,33101,0
+INTS.US,D,20250205,000000,2.2341,2.4589,2.21,2.35,17805,0
+INTS.US,D,20250206,000000,2.23,2.4994,2.23,2.41,44992,0
+INTS.US,D,20250207,000000,2.5,2.5322,2.2,2.2634,41344,0
+INTS.US,D,20250210,000000,2.26,2.5209,2.26,2.32,28144,0
+INTS.US,D,20250211,000000,2.36,2.4816,2.25,2.28,18739,0
+INTS.US,D,20250212,000000,2.35,2.4,1.84,2.13,77812,0
+INTS.US,D,20250213,000000,2.265,2.34,2.11,2.17,21899,0
+INTS.US,D,20250214,000000,2.16,2.33,2.02,2.11,15108,0
+INTS.US,D,20250218,000000,2.19,2.28,2.01,2.03,15322,0
+INTS.US,D,20250219,000000,2.05,2.17,2,2.1,22347,0
+INTS.US,D,20250220,000000,2.15,2.27,2,2.2,11961,0
+INTS.US,D,20250221,000000,2.19,2.25,2.09,2.23,40077,0
+INTS.US,D,20250224,000000,2.25,2.3999,2.12,2.19,28976,0
+INTS.US,D,20250225,000000,2.18,2.38,2.12,2.12,13648,0
+INTS.US,D,20250226,000000,2.23,2.31,2.04,2.2,23067,0
+INTS.US,D,20250227,000000,2.32,2.32,2.16,2.26,6259,0
+INTS.US,D,20250228,000000,2.2,2.36,2.15,2.34,8931,0
+INTS.US,D,20250303,000000,2.3,2.34,2.17,2.33,10795,0
+INTS.US,D,20250304,000000,2.32,2.37,2.21,2.21,30569,0
+INTS.US,D,20250305,000000,2.26,2.39,2.26,2.32,22465,0
+INTS.US,D,20250306,000000,2.39,2.4,2.23,2.31,18752,0
+INTS.US,D,20250307,000000,2.34,2.388,2.18,2.21,16054,0
+INTS.US,D,20250310,000000,2.42,2.42,2.2,2.23,23651,0
+INTS.US,D,20250311,000000,2.17,2.43,2.17,2.36,15952,0
+INTS.US,D,20250312,000000,2.23,2.36,2.23,2.3399,14214,0
+INTS.US,D,20250313,000000,2.38,2.39,2.24,2.325,14221,0
+INTS.US,D,20250314,000000,2.13,2.38,2.13,2.32,9455,0
+INTS.US,D,20250317,000000,2.1735,2.34,2.1481,2.24,6863,0
+INTS.US,D,20250318,000000,2.32,2.32,2.12,2.29,8781,0
+INTS.US,D,20250319,000000,2.22,2.4996,1.77,1.9,418308,0
+INTS.US,D,20250320,000000,1.99,2.04,1.9,1.93,28933,0
+INTS.US,D,20250321,000000,1.98,2.12,1.94,2,43423,0
+INTS.US,D,20250324,000000,2,2.18,2,2.05,29737,0
+INTS.US,D,20250325,000000,2.1,2.1779,2.02,2.03,20075,0
+INTS.US,D,20250326,000000,2.05,2.09,1.92,2.04,8208,0
+INTS.US,D,20250327,000000,2.0545,2.0545,1.89,1.929,6296,0
+INTS.US,D,20250328,000000,2.0135,2.05,1.9193,1.95,17731,0
+INTS.US,D,20250331,000000,2,2.03,1.882,1.97,13797,0
+INTS.US,D,20250401,000000,2.04,2.06,1.9,2.06,19119,0
+INTS.US,D,20250402,000000,1.9505,2.0691,1.95,2,24073,0
+INTS.US,D,20250403,000000,1.91,1.99,1.89,1.96,5301,0
+INTS.US,D,20250404,000000,1.89,1.99,1.8071,1.93,27042,0
+INTS.US,D,20250407,000000,1.8135,1.99,1.8,1.89,7678,0
+INTS.US,D,20250408,000000,1.98,2,1.9,1.97,4160,0
+INTS.US,D,20250409,000000,1.8512,1.99,1.8512,1.94,10945,0
+INTS.US,D,20250410,000000,1.84,1.99,1.83,1.94,7593,0
+INTS.US,D,20250411,000000,1.85,1.9411,1.78,1.89,15710,0
+INTS.US,D,20250414,000000,1.83,1.98,1.83,1.87,5967,0
+INTS.US,D,20250415,000000,1.96,1.97,1.85,1.91,7630,0
+INTS.US,D,20250416,000000,1.9706,1.9999,1.85,1.86,4378,0
+INTS.US,D,20250417,000000,1.82,1.94,1.8,1.85,34744,0
+INTS.US,D,20250421,000000,1.83,1.9424,1.8,1.94,7390,0
+INTS.US,D,20250422,000000,1.83,1.94,1.81,1.91,15700,0
+INTS.US,D,20250423,000000,1.77,1.82,1.2701,1.3,583503,0
+INTS.US,D,20250424,000000,1.29,1.32,0.875,0.9001,846195,0
+INTS.US,D,20250425,000000,0.65,0.65,0.55,0.5658,3207733,0
+INTS.US,D,20250428,000000,0.6,0.6448,0.5,0.6369,922987,0
+INTS.US,D,20250429,000000,0.633,0.636499,0.58,0.6004,204537,0
+INTS.US,D,20250430,000000,0.58,0.5998,0.5527,0.5881,195074,0
+INTS.US,D,20250501,000000,0.594,0.5985,0.5462,0.559,243445,0
+INTS.US,D,20250502,000000,0.58,0.58969,0.5428,0.5729,200409,0
+INTS.US,D,20250505,000000,0.5557,0.58,0.550001,0.571,142530,0
+INTS.US,D,20250506,000000,0.56,0.5925,0.55,0.5599,167159,0
+INTS.US,D,20250507,000000,0.57,0.57,0.5512,0.5512,142297,0
+INTS.US,D,20250508,000000,0.55,0.59,0.54621,0.568,161014,0
+INTS.US,D,20250509,000000,0.5513,0.5679,0.53,0.539,169117,0
+INTS.US,D,20250512,000000,0.53,0.55,0.520001,0.538,124358,0
+INTS.US,D,20250513,000000,0.539,0.5391,0.5099,0.5175,222307,0
+INTS.US,D,20250514,000000,0.502,0.529,0.4611,0.4811,222387,0
+INTS.US,D,20250515,000000,0.488,0.5199,0.4802,0.4999,136805,0
+INTS.US,D,20250516,000000,0.5011,0.5011,0.32,0.42,945159,0
+INTS.US,D,20250519,000000,0.4101,0.42,0.3912,0.4011,380070,0
+INTS.US,D,20250520,000000,0.43,0.43,0.3724,0.4148,435709,0
+INTS.US,D,20250521,000000,0.395,0.4099,0.3702,0.375,274109,0
+INTS.US,D,20250522,000000,0.3744,0.38,0.3527,0.361,142321,0
+INTS.US,D,20250523,000000,0.368,0.5292,0.29,0.3177,5108363,0
+INTS.US,D,20250527,000000,0.3175,0.33,0.3,0.3229,414959,0
+INTS.US,D,20250528,000000,0.3238,0.3238,0.2942,0.3137,481188,0
+INTS.US,D,20250529,000000,0.32,0.445,0.3155,0.389,4054096,0
+INTS.US,D,20250530,000000,0.3745,0.52739,0.3629,0.4752,6205490,0
+INTS.US,D,20250602,000000,0.465,0.63,0.4572,0.591,4386296,0
+INTS.US,D,20250603,000000,0.568,0.576,0.4666,0.5111,710744,0
+INTS.US,D,20250604,000000,0.4878,0.4878,0.4501,0.472,241251,0
+INTS.US,D,20250605,000000,0.48,0.48,0.426,0.4485,190692,0
+INTS.US,D,20250606,000000,0.435,0.58,0.4217,0.463,749162,0
+INTS.US,D,20250609,000000,0.4726,0.525,0.463765,0.4838,170549,0
+INTS.US,D,20250610,000000,0.47,0.519,0.4652,0.503,224071,0
+INTS.US,D,20250611,000000,0.4934,0.68,0.4705,0.579,5724116,0
+INTS.US,D,20250612,000000,0.3005,0.3628,0.2845,0.32,16177799,0
+INTS.US,D,20250613,000000,0.32,0.3399,0.3099,0.318,2168659,0
+INTS.US,D,20250616,000000,0.3019,0.328,0.3019,0.3045,1758982,0
+INTS.US,D,20250617,000000,0.3079,0.3124,0.2786,0.2859,1772409,0
+INTS.US,D,20250618,000000,0.2875,0.36,0.2813,0.319,4252688,0
+INTS.US,D,20250620,000000,0.3012,0.311699,0.277,0.277,969582,0
+INTS.US,D,20250623,000000,0.2755,0.3154,0.2755,0.298,1156813,0
+INTS.US,D,20250624,000000,0.2891,0.307,0.2818,0.3,645869,0
+INTS.US,D,20250625,000000,0.3,0.32,0.2901,0.2938,534379,0
+INTS.US,D,20250626,000000,0.2969,0.3099,0.29,0.306,329489,0
+INTS.US,D,20250627,000000,0.3038,0.35,0.2602,0.32,5692602,0
+INTS.US,D,20250630,000000,0.3108,0.348,0.3024,0.307,4202796,0
+INTS.US,D,20250701,000000,0.31,0.31,0.29,0.3082,768090,0
+INTS.US,D,20250702,000000,0.3137,0.3137,0.2958,0.3,501110,0
+INTS.US,D,20250703,000000,0.3,0.3157,0.28,0.2951,1233013,0
+INTS.US,D,20250707,000000,0.31,0.31,0.2615,0.2834,3623536,0
+INTS.US,D,20250708,000000,0.2825,0.3115,0.28,0.2902,3740242,0
+INTS.US,D,20250709,000000,0.2894,0.32,0.2891,0.3092,12308972,0
+INTS.US,D,20250710,000000,0.3118,0.3268,0.304001,0.3163,5286511,0
+INTS.US,D,20250711,000000,0.3106,0.34,0.3038,0.333,7773047,0
+INTS.US,D,20250714,000000,0.3344,0.37099,0.3242,0.335,6855485,0
+INTS.US,D,20250715,000000,0.3369,0.35,0.3,0.333,3300833,0
+INTS.US,D,20250716,000000,0.3293,0.3399,0.3138,0.3253,2474112,0
+INTS.US,D,20250717,000000,0.335,0.3395,0.321,0.3335,2208006,0
+INTS.US,D,20250718,000000,0.34,0.3402,0.3,0.325,3969039,0
+INTS.US,D,20250721,000000,0.33,0.334999,0.3005,0.3184,3336594,0
+INTS.US,D,20250722,000000,0.325,0.325,0.306,0.307,3088375,0
+INTS.US,D,20250723,000000,0.325,0.3297,0.3069,0.32,5922574,0
+INTS.US,D,20250724,000000,0.3268,0.349,0.3225,0.325,6434407,0
+INTS.US,D,20250725,000000,0.33,0.3382,0.31925,0.325,6181251,0
+INTS.US,D,20250728,000000,0.34,0.3555,0.33,0.338,12918383,0
+INTS.US,D,20250729,000000,0.36,0.36,0.3125,0.321,12403346,0
+INTS.US,D,20250730,000000,0.321,0.321,0.28,0.3051,7146593,0
+INTS.US,D,20250731,000000,0.3,0.302099,0.2752,0.277,6228339,0
+INTS.US,D,20250801,000000,0.2742,0.275,0.1853,0.239,9457671,0
+INTS.US,D,20250804,000000,0.2388,0.2859,0.237451,0.2656,6904493,0
+INTS.US,D,20250805,000000,0.27,0.3067,0.2679,0.293,8254271,0
+INTS.US,D,20250806,000000,0.286,0.294,0.2686,0.2727,2528817,0
+INTS.US,D,20250807,000000,0.2652,0.2687,0.2453,0.252,2962916,0
+INTS.US,D,20250808,000000,0.27,0.3,0.2587,0.2699,5460803,0
+INTS.US,D,20250811,000000,0.2787,0.28,0.2534,0.27,3312459,0
+INTS.US,D,20250812,000000,0.2679,0.298,0.2585,0.2938,4697755,0
+INTS.US,D,20250813,000000,0.3098,0.32,0.2802,0.29,5367097,0
+INTS.US,D,20250814,000000,0.2865,0.315,0.2809,0.2985,4386605,0
+INTS.US,D,20250815,000000,0.3042,0.319399,0.2911,0.2947,3612909,0
+INTS.US,D,20250818,000000,0.296,0.3065,0.2783,0.304,2177136,0
+INTS.US,D,20250819,000000,0.3,0.31,0.2924,0.2934,1739519,0
+INTS.US,D,20250820,000000,0.299,0.314,0.282,0.3,7439008,0
+INTS.US,D,20250821,000000,0.3,0.32,0.292,0.3141,7046376,0
+INTS.US,D,20250822,000000,0.3025,0.3132,0.2977,0.3041,2335785,0
+INTS.US,D,20250825,000000,0.3,0.32,0.3,0.3119,4267333,0
+INTS.US,D,20250826,000000,0.31,0.323,0.3,0.3019,4229004,0
+INTS.US,D,20250827,000000,0.3,0.3079,0.2931,0.3019,3480652,0
+INTS.US,D,20250828,000000,0.294,0.3046,0.29,0.291,2818361,0
+INTS.US,D,20250829,000000,0.288,0.2979,0.275,0.282,4545487,0
+INTS.US,D,20250902,000000,0.2811,0.2868,0.2715,0.275,1415043,0
+INTS.US,D,20250903,000000,0.27,0.2837,0.265,0.2697,2081401,0
+INTS.US,D,20250904,000000,0.274,0.278,0.2674,0.2745,2979203,0
+INTS.US,D,20250905,000000,0.27,0.2844,0.2681,0.2821,2822147,0
+INTS.US,D,20250908,000000,0.29,0.2978,0.273,0.2911,2528496,0
+INTS.US,D,20250909,000000,0.2874,0.2944,0.2662,0.2832,2989570,0
+INTS.US,D,20250910,000000,0.276,0.2795,0.2435,0.2561,17105442,0
+INTS.US,D,20250911,000000,0.25,0.254,0.2305,0.2324,3487938,0
+INTS.US,D,20250912,000000,0.23,0.245,0.2256,0.2322,1853754,0
+INTS.US,D,20250915,000000,0.2284,0.2369,0.2155,0.2364,7994884,0
+INTS.US,D,20250916,000000,0.2364,0.2476,0.2324,0.24,1916768,0
+INTS.US,D,20250917,000000,0.2358,0.25,0.2323,0.242,1460610,0
+INTS.US,D,20250918,000000,0.236,0.2475,0.236,0.24,1239435,0
+INTS.US,D,20250919,000000,0.232,0.25,0.23,0.2484,1963174,0
+INTS.US,D,20250922,000000,0.255,0.2641,0.25,0.2598,1932484,0
+INTS.US,D,20250923,000000,0.26,0.26,0.245,0.2468,1539605,0
+INTS.US,D,20250924,000000,0.2472,0.26,0.2472,0.25,1347834,0
+INTS.US,D,20250925,000000,0.255,0.2581,0.2222,0.248,922843,0
+INTS.US,D,20250926,000000,0.25,0.25,0.2301,0.2426,1064553,0
+INTS.US,D,20250929,000000,0.254,0.254,0.2375,0.2454,525352,0
+INTS.US,D,20250930,000000,0.2458,0.253,0.24,0.2427,4488806,0
+INTS.US,D,20251001,000000,0.2556,0.2694,0.2529,0.2578,4419259,0
+INTS.US,D,20251002,000000,0.263,0.287,0.2615,0.27,4109678,0
+INTS.US,D,20251003,000000,0.277,0.2895,0.272,0.28,2589088,0
+INTS.US,D,20251006,000000,0.2835,0.2987,0.2727,0.2861,3515193,0
+INTS.US,D,20251007,000000,0.2869,0.2869,0.271101,0.282,2691406,0
+INTS.US,D,20251008,000000,0.28,0.285,0.2701,0.285,2295238,0
+INTS.US,D,20251009,000000,0.285,0.323,0.2703,0.3173,20870488,0
+INTS.US,D,20251010,000000,0.369,0.3774,0.2857,0.3047,33945976,0
+INTS.US,D,20251013,000000,0.3047,0.31,0.273,0.3,6988422,0
+INTS.US,D,20251014,000000,0.3,0.3,0.2732,0.2831,4799978,0
+INTS.US,D,20251015,000000,0.2846,0.3023,0.2744,0.277,5496470,0
+INTS.US,D,20251016,000000,0.2774,0.2896,0.255,0.2628,4371050,0
+INTS.US,D,20251017,000000,0.2602,0.2628,0.243,0.2609,2935616,0
+INTS.US,D,20251020,000000,0.2629,0.2875,0.2583,0.2786,2752029,0
+INTS.US,D,20251021,000000,0.269,0.28,0.2493,0.2559,2919124,0
+INTS.US,D,20251022,000000,0.2427,0.2523,0.224,0.2312,4701559,0
+INTS.US,D,20251023,000000,0.225,0.25,0.224,0.2409,1806584,0
+INTS.US,D,20251024,000000,0.25,0.25,0.2331,0.2379,2092188,0
+INTS.US,D,20251027,000000,0.23,0.252,0.23,0.2444,1760243,0
+INTS.US,D,20251028,000000,0.2445,0.2638,0.24,0.2519,1817893,0
+INTS.US,D,20251029,000000,0.2511,0.28,0.246,0.2669,3928150,0
+INTS.US,D,20251030,000000,0.7731,1.74,0.64,1.32,359986654,0
+INTS.US,D,20251031,000000,0.9856,1.15,0.7,0.7302,196619284,0
+INTS.US,D,20251103,000000,0.6775,0.7072,0.5743,0.62,26420322,0
+INTS.US,D,20251104,000000,0.5313,0.61199,0.52,0.535,12595387,0
+INTS.US,D,20251105,000000,0.5468,0.6299,0.5245,0.57,14783720,0
+INTS.US,D,20251106,000000,0.54945,0.5598,0.47,0.4853,7823229,0
+INTS.US,D,20251107,000000,0.49,0.5027,0.4301,0.4551,5745986,0
+INTS.US,D,20251110,000000,0.4593,0.488399,0.4123,0.4207,4624485,0
+INTS.US,D,20251111,000000,0.4207,0.4207,0.38,0.39,3814178,0
+INTS.US,D,20251112,000000,0.4,0.5369,0.38761,0.512,19465849,0
+INTS.US,D,20251113,000000,0.4649,0.5,0.44,0.4781,5243104,0
+INTS.US,D,20251114,000000,0.465,0.465,0.43,0.438,2218678,0
+INTS.US,D,20251117,000000,0.4168,0.49839,0.4102,0.4138,2310289,0
+INTS.US,D,20251118,000000,0.433,0.466,0.41,0.43,1942444,0
+INTS.US,D,20251119,000000,0.43,0.4473,0.425,0.4274,1116927,0
+INTS.US,D,20251120,000000,0.423,0.4282,0.38,0.38,2712380,0
+INTS.US,D,20251121,000000,0.3775,0.4154,0.375,0.4083,1277944,0
+INTS.US,D,20251124,000000,0.4116,0.4292,0.391311,0.4212,1664786,0
+INTS.US,D,20251125,000000,0.4117,0.42,0.3851,0.3955,2107773,0
+INTS.US,D,20251126,000000,0.3886,0.4099,0.3855,0.3963,964682,0
+INTS.US,D,20251128,000000,0.41,0.4159,0.3931,0.3993,733466,0
+INTS.US,D,20251201,000000,0.3955,0.3993,0.3785,0.3802,1287982,0
+INTS.US,D,20251202,000000,0.3745,0.3887,0.351,0.3562,1589382,0
+INTS.US,D,20251203,000000,0.3646,0.4165,0.3599,0.4098,2029324,0
+INTS.US,D,20251204,000000,0.4426,0.49,0.40341,0.4603,13767043,0
+INTS.US,D,20251205,000000,0.49,0.53,0.48,0.51,8401159,0
+INTS.US,D,20251208,000000,0.54,0.54,0.4634,0.5015,5050623,0
+INTS.US,D,20251209,000000,0.4923,0.528,0.4833,0.5273,2012732,0
+INTS.US,D,20251210,000000,0.5273,0.57,0.5013,0.55,4419436,0
+INTS.US,D,20251211,000000,0.5732,0.6,0.555,0.59,4210762,0
+INTS.US,D,20251212,000000,0.5995,0.6,0.4201,0.47,7037565,0
+INTS.US,D,20251215,000000,0.4554,0.46,0.41,0.4242,2134894,0
+INTS.US,D,20251216,000000,0.41,0.4457,0.4011,0.4395,2515042,0
+INTS.US,D,20251217,000000,0.458,0.4629,0.4172,0.4199,2138100,0
+INTS.US,D,20251218,000000,0.42,0.433,0.4,0.4177,2018204,0
+INTS.US,D,20251219,000000,0.402,0.4254,0.402,0.4104,820780,0
+INTS.US,D,20251222,000000,0.42,0.4278,0.4057,0.417,1136805,0
+INTS.US,D,20251223,000000,0.41,0.42,0.3672,0.418,1915122,0
+INTS.US,D,20251224,000000,0.4077,0.417241,0.4011,0.4066,345330,0
+INTS.US,D,20251226,000000,0.4078,0.4082,0.3911,0.3927,742567,0
+INTS.US,D,20251229,000000,0.4,0.4,0.3676,0.3681,1775595,0
+INTS.US,D,20251230,000000,0.3665,0.3818,0.3514,0.3756,2190810,0
+INTS.US,D,20251231,000000,0.3745,0.413,0.37,0.4102,1563273,0
+INTS.US,D,20260102,000000,0.4051,0.4181,0.395,0.407,1097246,0
+INTS.US,D,20260105,000000,0.405,0.4068,0.3854,0.396,991051,0
+INTS.US,D,20260106,000000,0.3928,0.4075,0.3908,0.395,1006910,0
+INTS.US,D,20260107,000000,0.395,0.4025,0.3916,0.4002,894705,0
+INTS.US,D,20260108,000000,0.4001,0.4419,0.385,0.4341,1448902,0
+INTS.US,D,20260109,000000,0.4392,0.4392,0.415,0.4155,697416,0
+INTS.US,D,20260112,000000,0.4025,0.4155,0.4,0.4122,915431,0
+INTS.US,D,20260113,000000,0.4066,0.4249,0.3962,0.4179,1346738,0
+INTS.US,D,20260114,000000,0.4101,0.435,0.4101,0.425,1766463,0
+INTS.US,D,20260115,000000,0.42405,0.4298,0.416,0.4181,520912,0
+INTS.US,D,20260116,000000,0.41,0.4175,0.4,0.4083,761112,0
+INTS.US,D,20260120,000000,0.4023,0.4429,0.3953,0.3993,2635343,0
+INTS.US,D,20260121,000000,0.3953,0.413199,0.3913,0.397,1554470,0
+INTS.US,D,20260122,000000,0.403,0.4043,0.3916,0.4043,1000262,0
+INTS.US,D,20260123,000000,0.4,0.4173,0.395,0.3962,1281269,0
+INTS.US,D,20260126,000000,0.3963,0.3963,0.366,0.3955,1921535,0
+INTS.US,D,20260127,000000,0.4,0.4098,0.3715,0.3876,1389108,0
+INTS.US,D,20260128,000000,0.38,0.3894,0.3744,0.3819,825733,0
+INTS.US,D,20260129,000000,0.38,0.3819,0.3637,0.3751,845610,0
+INTS.US,D,20260130,000000,0.39,0.39,0.36,0.3656,918353,0
+INTS.US,D,20260202,000000,0.36,0.3793,0.36,0.3667,601449,0
+INTS.US,D,20260203,000000,0.3667,0.3706,0.35,0.3602,867692,0
+INTS.US,D,20260204,000000,0.37,0.37,0.34,0.3451,1886282,0
+INTS.US,D,20260205,000000,0.3512,0.3554,0.3366,0.3388,847914,0
+INTS.US,D,20260206,000000,0.3477,0.355,0.340101,0.349,506657,0
+INTS.US,D,20260209,000000,0.3522,0.3905,0.3522,0.3899,918973,0
+INTS.US,D,20260210,000000,0.38,0.3899,0.3615,0.3745,609119,0
+INTS.US,D,20260211,000000,0.3896,0.3896,0.37165,0.3741,215860,0
+INTS.US,D,20260212,000000,0.3755,0.3867,0.37,0.3711,331316,0
+INTS.US,D,20260213,000000,0.28,0.2899,0.245,0.2502,9394608,0
+INTS.US,D,20260217,000000,0.23005,0.237,0.22,0.2234,3432969,0
+INTS.US,D,20260218,000000,0.2224,0.2599,0.2163,0.2499,3015141,0
diff --git a/daily/us/nasdaq stocks/2/ipcxr.us.txt b/daily/us/nasdaq stocks/2/ipcxr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac7802b94102f53ff31d65765af010f120a98f51
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipcxr.us.txt	
@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPCXR.US,D,20250616,000000,0.4,0.4,0.4,0.4,700225,0
+IPCXR.US,D,20250617,000000,0.5,0.5,0.3599,0.3599,107425,0
+IPCXR.US,D,20250618,000000,0.37,0.376,0.3,0.33,872700,0
+IPCXR.US,D,20250620,000000,0.34,0.35,0.34,0.34,36200,0
+IPCXR.US,D,20250623,000000,0.35,0.35,0.346,0.35,31853,0
+IPCXR.US,D,20250624,000000,0.35,0.35,0.35,0.35,225000,0
+IPCXR.US,D,20250625,000000,0.35,0.3578,0.32,0.32,481067,0
+IPCXR.US,D,20250626,000000,0.342,0.4275,0.34,0.3501,456955,0
+IPCXR.US,D,20250701,000000,0.354,0.354,0.335,0.35,44306,0
+IPCXR.US,D,20250702,000000,0.398,0.398,0.398,0.398,1000,0
+IPCXR.US,D,20250703,000000,0.398,0.398,0.398,0.398,420,0
+IPCXR.US,D,20250714,000000,0.37,0.45,0.37,0.45,796,0
+IPCXR.US,D,20250715,000000,0.398,0.398,0.36,0.36,2222,0
+IPCXR.US,D,20250717,000000,0.399,0.401,0.36,0.36,1338,0
+IPCXR.US,D,20250721,000000,0.4,0.4,0.392,0.4,25174,0
+IPCXR.US,D,20250722,000000,0.360001,0.3625,0.36,0.36,3124,0
+IPCXR.US,D,20250723,000000,0.36,0.36,0.36,0.36,3621,0
+IPCXR.US,D,20250728,000000,0.374,0.374,0.374,0.374,224,0
+IPCXR.US,D,20250729,000000,0.37,0.37,0.3593,0.3593,5524,0
+IPCXR.US,D,20250730,000000,0.366,0.4,0.3579,0.3599,31323,0
+IPCXR.US,D,20250731,000000,0.38,0.38,0.38,0.38,238,0
+IPCXR.US,D,20250801,000000,0.38,0.38,0.38,0.38,675,0
+IPCXR.US,D,20250804,000000,0.38,0.38,0.36,0.37,114536,0
+IPCXR.US,D,20250805,000000,0.388,0.39,0.388,0.39,2797,0
+IPCXR.US,D,20250806,000000,0.39,0.41,0.375,0.375,87440,0
+IPCXR.US,D,20250807,000000,0.375,0.4,0.372501,0.4,6736,0
+IPCXR.US,D,20250808,000000,0.39,0.41,0.3846,0.408,33913,0
+IPCXR.US,D,20250811,000000,0.4,0.41,0.38,0.4,95220,0
+IPCXR.US,D,20250812,000000,0.4,0.4,0.3675,0.3899,44075,0
+IPCXR.US,D,20250813,000000,0.39,0.39,0.3847,0.39,1933,0
+IPCXR.US,D,20250814,000000,0.3895,0.3986,0.372,0.39,31545,0
+IPCXR.US,D,20250815,000000,0.39,0.41,0.39,0.39,33537,0
+IPCXR.US,D,20250818,000000,0.395,0.4,0.3892,0.4,200129,0
+IPCXR.US,D,20250819,000000,0.395,0.4086,0.39,0.4086,103359,0
+IPCXR.US,D,20250821,000000,0.372,0.372,0.372,0.372,7000,0
+IPCXR.US,D,20250825,000000,0.4,0.4,0.34,0.34,1401286,0
+IPCXR.US,D,20250826,000000,0.35,0.35,0.33,0.35,26834,0
+IPCXR.US,D,20250827,000000,0.35,0.38,0.35,0.35,110931,0
+IPCXR.US,D,20250828,000000,0.38,0.38,0.37,0.37,21295,0
+IPCXR.US,D,20250829,000000,0.38,0.38,0.3783,0.3799,16380,0
+IPCXR.US,D,20250902,000000,0.38,0.38,0.33,0.36,18332,0
+IPCXR.US,D,20250903,000000,0.37,0.38,0.3651,0.37,8213,0
+IPCXR.US,D,20250905,000000,0.36,0.42,0.35,0.42,8675,0
+IPCXR.US,D,20250909,000000,0.35,0.4,0.35,0.4,8318,0
+IPCXR.US,D,20250911,000000,0.35,0.4,0.35,0.4,5220,0
+IPCXR.US,D,20250916,000000,0.35,0.4,0.35,0.4,308793,0
+IPCXR.US,D,20250917,000000,0.4,0.4,0.4,0.4,45003,0
+IPCXR.US,D,20250922,000000,0.42,0.42,0.42,0.42,183538,0
+IPCXR.US,D,20250923,000000,0.45,0.45,0.45,0.45,223,0
+IPCXR.US,D,20250924,000000,0.42,0.42,0.42,0.42,24818,0
+IPCXR.US,D,20250925,000000,0.44,0.44,0.44,0.44,648,0
+IPCXR.US,D,20250929,000000,0.400001,0.400001,0.400001,0.400001,243,0
+IPCXR.US,D,20250930,000000,0.42,0.4498,0.42,0.44,544607,0
+IPCXR.US,D,20251001,000000,0.4,0.44,0.4,0.41,24767,0
+IPCXR.US,D,20251002,000000,0.39,0.42,0.39,0.42,4529,0
+IPCXR.US,D,20251003,000000,0.4,0.42,0.4,0.42,1763091,0
+IPCXR.US,D,20251008,000000,0.4019,0.4117,0.4,0.4,60338,0
+IPCXR.US,D,20251010,000000,0.3983,0.4,0.3967,0.4,35469,0
+IPCXR.US,D,20251014,000000,0.42,0.5,0.4117,0.49,328517,0
+IPCXR.US,D,20251015,000000,0.45,0.45,0.45,0.45,73409,0
+IPCXR.US,D,20251016,000000,0.42,0.45,0.42,0.45,34470,0
+IPCXR.US,D,20251017,000000,0.42,0.43,0.42,0.43,44151,0
+IPCXR.US,D,20251020,000000,0.45,0.475,0.42,0.42,42023,0
+IPCXR.US,D,20251021,000000,0.45,0.45,0.4223,0.4223,2889,0
+IPCXR.US,D,20251022,000000,0.45,0.45,0.42,0.42,330898,0
+IPCXR.US,D,20251023,000000,0.44,0.46,0.4343,0.44,235664,0
+IPCXR.US,D,20251024,000000,0.46,0.46,0.46,0.46,10009,0
+IPCXR.US,D,20251027,000000,0.4313,0.48,0.4313,0.48,14446,0
+IPCXR.US,D,20251029,000000,0.46,0.48,0.45,0.47,5900,0
+IPCXR.US,D,20251030,000000,0.47,0.47,0.47,0.47,426,0
+IPCXR.US,D,20251031,000000,0.47,0.49,0.4324,0.44,187958,0
+IPCXR.US,D,20251103,000000,0.489999,0.489999,0.489999,0.489999,263,0
+IPCXR.US,D,20251104,000000,0.4242,0.48,0.4242,0.47,14362,0
+IPCXR.US,D,20251105,000000,0.47,0.48,0.47,0.48,603,0
+IPCXR.US,D,20251106,000000,0.4248,0.4248,0.4248,0.4248,225,0
+IPCXR.US,D,20251107,000000,0.4371,0.45135,0.4121,0.4462,221895,0
+IPCXR.US,D,20251112,000000,0.44,0.45,0.4394,0.44,160124,0
+IPCXR.US,D,20251113,000000,0.44,0.44,0.42,0.44,27933,0
+IPCXR.US,D,20251117,000000,0.44,0.44,0.43,0.43,4265,0
+IPCXR.US,D,20251121,000000,0.45,0.48445,0.4499,0.4683,17767,0
+IPCXR.US,D,20251124,000000,0.4442,0.4442,0.4179,0.4179,49268,0
+IPCXR.US,D,20251125,000000,0.4042,0.445,0.4042,0.43,42340,0
+IPCXR.US,D,20251201,000000,0.44,0.44,0.44,0.44,1195,0
+IPCXR.US,D,20251203,000000,0.44,0.44,0.3834,0.3834,310478,0
+IPCXR.US,D,20251204,000000,0.4,0.4,0.37,0.3779,9243,0
+IPCXR.US,D,20251208,000000,0.38,0.38,0.38,0.38,509,0
+IPCXR.US,D,20251209,000000,0.38,0.38,0.38,0.38,2125,0
+IPCXR.US,D,20251210,000000,0.38,0.39,0.3779,0.3898,15766,0
+IPCXR.US,D,20251211,000000,0.3779,0.3779,0.374,0.374,5125,0
+IPCXR.US,D,20251212,000000,0.36,0.375001,0.36,0.375,6990,0
+IPCXR.US,D,20251215,000000,0.39,0.39,0.375,0.39,517,0
+IPCXR.US,D,20251216,000000,0.375,0.375,0.375,0.375,2954,0
+IPCXR.US,D,20251217,000000,0.36,0.36,0.36,0.36,12900,0
+IPCXR.US,D,20251223,000000,0.36545,0.36545,0.36545,0.36545,1386,0
+IPCXR.US,D,20251226,000000,0.4,0.4,0.331,0.3312,858,0
+IPCXR.US,D,20251230,000000,0.38,0.38,0.38,0.38,258,0
+IPCXR.US,D,20251231,000000,0.378,0.378,0.378,0.378,173,0
+IPCXR.US,D,20260102,000000,0.36,0.4,0.36,0.4,733,0
+IPCXR.US,D,20260105,000000,0.4,0.4,0.4,0.4,214,0
+IPCXR.US,D,20260106,000000,0.34,0.34,0.34,0.34,194,0
+IPCXR.US,D,20260121,000000,0.35,0.3501,0.35,0.35,5803,0
+IPCXR.US,D,20260123,000000,0.34,0.34,0.34,0.34,8047,0
+IPCXR.US,D,20260127,000000,0.4,0.4,0.4,0.4,10008,0
+IPCXR.US,D,20260128,000000,0.3301,0.3683,0.3301,0.3683,10106,0
+IPCXR.US,D,20260203,000000,0.36,0.3975,0.36,0.36,77000,0
+IPCXR.US,D,20260209,000000,0.36,0.36,0.36,0.36,6400,0
+IPCXR.US,D,20260211,000000,0.36,0.3999,0.36,0.3773,111569,0
+IPCXR.US,D,20260212,000000,0.36,0.36,0.36,0.36,74005,0
+IPCXR.US,D,20260213,000000,0.36,0.3884,0.36,0.3767,6811,0
+IPCXR.US,D,20260217,000000,0.36,0.3787,0.35,0.36,31147,0
+IPCXR.US,D,20260218,000000,0.36,0.3999,0.36,0.36,6600,0
diff --git a/daily/us/nasdaq stocks/2/irhor.us.txt b/daily/us/nasdaq stocks/2/irhor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02bfd795db62efb2a1057b58aa1469762f8bbe99
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/irhor.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRHOR.US,D,20260206,000000,0.15,0.1801,0.15,0.18,160126,0
+IRHOR.US,D,20260209,000000,0.198,0.2019,0.19,0.19,9756,0
+IRHOR.US,D,20260210,000000,0.2,0.2,0.19,0.19,1850,0
+IRHOR.US,D,20260211,000000,0.19,0.19,0.1504,0.16,92051,0
+IRHOR.US,D,20260212,000000,0.1561,0.1561,0.15,0.1501,12800,0
+IRHOR.US,D,20260213,000000,0.1504,0.158,0.14,0.158,299092,0
+IRHOR.US,D,20260217,000000,0.16,0.16,0.1501,0.16,51225,0
diff --git a/daily/us/nasdaq stocks/2/ispow.us.txt b/daily/us/nasdaq stocks/2/ispow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..555a3b898b81ded5b83186dc2a4135e8469c29c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ispow.us.txt	
@@ -0,0 +1,1076 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISPOW.US,D,20210210,000000,2,2,1.85,1.95,93932,0
+ISPOW.US,D,20210211,000000,2.01,3.5,1.85,1.85,77157,0
+ISPOW.US,D,20210212,000000,1.95,1.95,1.65,1.715,86658,0
+ISPOW.US,D,20210216,000000,1.8,1.8,1.55,1.652,100789,0
+ISPOW.US,D,20210217,000000,1.68,1.78,1.63,1.745,29333,0
+ISPOW.US,D,20210218,000000,1.75,1.75,1.66,1.725,33606,0
+ISPOW.US,D,20210219,000000,1.71,1.72,1.66,1.695,74497,0
+ISPOW.US,D,20210222,000000,1.755,1.815,1.7,1.81,127888,0
+ISPOW.US,D,20210223,000000,1.73,1.81,1.73,1.785,54058,0
+ISPOW.US,D,20210224,000000,1.64,1.6999,1.6,1.63,10228,0
+ISPOW.US,D,20210225,000000,1.62,1.65,1.41,1.42,104494,0
+ISPOW.US,D,20210226,000000,1.48,1.54,1.05,1.22,122778,0
+ISPOW.US,D,20210301,000000,1.4,1.4,1.27,1.28,98504,0
+ISPOW.US,D,20210302,000000,1.25,1.34,1.06,1.07,147407,0
+ISPOW.US,D,20210303,000000,1.08,1.17,1.02,1.0699,181986,0
+ISPOW.US,D,20210304,000000,1.04,1.085,0.81,0.9,188937,0
+ISPOW.US,D,20210305,000000,0.925,0.9901,0.82,0.99,130326,0
+ISPOW.US,D,20210308,000000,1,1.09,0.84,0.87,18100,0
+ISPOW.US,D,20210309,000000,0.925,0.9595,0.86,0.92,11900,0
+ISPOW.US,D,20210310,000000,0.9505,0.995,0.8502,0.91,40793,0
+ISPOW.US,D,20210311,000000,0.98,1.05,0.96,0.99,38931,0
+ISPOW.US,D,20210312,000000,0.95,1.04,0.93,1,6906,0
+ISPOW.US,D,20210315,000000,1.01,1.01,0.85,0.94,15755,0
+ISPOW.US,D,20210316,000000,0.92,0.92,0.84,0.87,19534,0
+ISPOW.US,D,20210317,000000,0.84,0.89,0.78,0.875001,41167,0
+ISPOW.US,D,20210318,000000,0.9823,0.9823,0.8,0.8,27128,0
+ISPOW.US,D,20210319,000000,0.85,0.87,0.77,0.87,20675,0
+ISPOW.US,D,20210322,000000,0.87,0.899899,0.85,0.85,17544,0
+ISPOW.US,D,20210323,000000,0.8995,0.9,0.74,0.74,36828,0
+ISPOW.US,D,20210324,000000,0.88,0.88,0.65,0.66,57957,0
+ISPOW.US,D,20210325,000000,0.7,0.7,0.57,0.6001,48578,0
+ISPOW.US,D,20210326,000000,0.74,0.74,0.56,0.6499,20790,0
+ISPOW.US,D,20210329,000000,0.675,0.675,0.625,0.65,18769,0
+ISPOW.US,D,20210330,000000,0.65,0.7,0.56,0.61,25537,0
+ISPOW.US,D,20210331,000000,0.68,0.68,0.6,0.6,26550,0
+ISPOW.US,D,20210401,000000,0.63,0.63,0.62,0.62,9652,0
+ISPOW.US,D,20210405,000000,0.560101,0.65,0.56,0.62,75219,0
+ISPOW.US,D,20210406,000000,0.61,0.635,0.6002,0.635,51047,0
+ISPOW.US,D,20210407,000000,0.65,0.77,0.645,0.7699,124035,0
+ISPOW.US,D,20210408,000000,0.73,0.77,0.7,0.74,66481,0
+ISPOW.US,D,20210409,000000,0.74,0.76,0.705,0.74,92233,0
+ISPOW.US,D,20210412,000000,0.74,0.74,0.7,0.724999,19625,0
+ISPOW.US,D,20210413,000000,0.685,0.7,0.6001,0.67,98997,0
+ISPOW.US,D,20210414,000000,0.67,0.6801,0.67,0.67,14853,0
+ISPOW.US,D,20210415,000000,0.67,0.67,0.572,0.65,113833,0
+ISPOW.US,D,20210416,000000,0.77,0.79,0.7,0.769899,496572,0
+ISPOW.US,D,20210419,000000,0.79,0.81,0.7495,0.76,164699,0
+ISPOW.US,D,20210420,000000,0.76,0.76,0.75,0.76,93495,0
+ISPOW.US,D,20210421,000000,0.76,0.78,0.75,0.78,27953,0
+ISPOW.US,D,20210422,000000,0.78,0.78,0.75,0.75,8361,0
+ISPOW.US,D,20210423,000000,0.738049,0.738049,0.62,0.6798,41887,0
+ISPOW.US,D,20210426,000000,0.69,0.7627,0.69,0.71,34814,0
+ISPOW.US,D,20210427,000000,0.71,0.7749,0.71,0.7749,26767,0
+ISPOW.US,D,20210428,000000,0.7626,0.79,0.75,0.7699,53180,0
+ISPOW.US,D,20210429,000000,0.7899,0.7899,0.751,0.7689,2862,0
+ISPOW.US,D,20210430,000000,0.7557,0.81,0.75,0.8,105439,0
+ISPOW.US,D,20210503,000000,0.8,0.8497,0.77,0.8497,26513,0
+ISPOW.US,D,20210504,000000,0.806,0.806,0.78,0.79,7431,0
+ISPOW.US,D,20210505,000000,0.8,0.8,0.78,0.78,4075,0
+ISPOW.US,D,20210506,000000,0.7501,0.77,0.75,0.77,41019,0
+ISPOW.US,D,20210507,000000,0.77,0.79,0.77,0.77,3687,0
+ISPOW.US,D,20210510,000000,0.77,0.82,0.77,0.82,4600,0
+ISPOW.US,D,20210511,000000,0.6501,0.818,0.6501,0.74,10696,0
+ISPOW.US,D,20210512,000000,0.7899,0.82,0.7501,0.7701,12881,0
+ISPOW.US,D,20210513,000000,0.79305,0.79305,0.75,0.7518,15587,0
+ISPOW.US,D,20210514,000000,0.764035,0.84,0.7601,0.7707,14250,0
+ISPOW.US,D,20210517,000000,0.8002,0.87,0.8001,0.83875,21188,0
+ISPOW.US,D,20210518,000000,0.83,0.8898,0.83,0.88,7495,0
+ISPOW.US,D,20210519,000000,0.820101,0.84,0.820101,0.8399,1709,0
+ISPOW.US,D,20210520,000000,0.8102,0.8893,0.75,0.8893,1460,0
+ISPOW.US,D,20210521,000000,0.8491,0.887,0.749701,0.8493,2530,0
+ISPOW.US,D,20210524,000000,0.8499,0.8499,0.84,0.84,1429,0
+ISPOW.US,D,20210526,000000,0.8899,0.8899,0.8899,0.8899,130,0
+ISPOW.US,D,20210527,000000,0.76,0.8,0.75,0.8,32520,0
+ISPOW.US,D,20210528,000000,0.8499,0.85,0.8101,0.8101,4405,0
+ISPOW.US,D,20210601,000000,0.700201,0.8105,0.7002,0.79,14295,0
+ISPOW.US,D,20210602,000000,0.8,0.85,0.8,0.85,11700,0
+ISPOW.US,D,20210603,000000,0.8,0.825,0.69087,0.8201,16362,0
+ISPOW.US,D,20210604,000000,0.85,0.8999,0.85,0.852,35956,0
+ISPOW.US,D,20210607,000000,0.76,0.850101,0.7501,0.85,16002,0
+ISPOW.US,D,20210608,000000,0.7503,0.7503,0.7503,0.7503,1060,0
+ISPOW.US,D,20210609,000000,0.7703,0.8301,0.7604,0.8301,7976,0
+ISPOW.US,D,20210610,000000,0.7601,0.899699,0.7601,0.85,6252,0
+ISPOW.US,D,20210611,000000,0.8898,0.8999,0.88,0.88,3103,0
+ISPOW.US,D,20210614,000000,0.9,0.9,0.9,0.9,4891,0
+ISPOW.US,D,20210615,000000,0.88,0.88,0.83,0.83,4740,0
+ISPOW.US,D,20210616,000000,0.83,0.84,0.8102,0.83,5250,0
+ISPOW.US,D,20210617,000000,0.8201,0.8401,0.8201,0.84,16841,0
+ISPOW.US,D,20210618,000000,0.8451,0.88,0.8451,0.88,2080,0
+ISPOW.US,D,20210621,000000,0.84505,0.85,0.8,0.85,11779,0
+ISPOW.US,D,20210622,000000,0.8202,0.85,0.8202,0.85,3021,0
+ISPOW.US,D,20210623,000000,0.849899,0.8799,0.83,0.85,11089,0
+ISPOW.US,D,20210624,000000,0.8799,0.88,0.86,0.86,3400,0
+ISPOW.US,D,20210625,000000,0.9,0.900538,0.86,0.8799,10908,0
+ISPOW.US,D,20210628,000000,0.925,1.08,0.9124,1.02,141339,0
+ISPOW.US,D,20210629,000000,1.11,1.11,1.02,1.05,138260,0
+ISPOW.US,D,20210630,000000,1.25,1.35,1.21,1.3,1548626,0
+ISPOW.US,D,20210701,000000,1.33,1.41,1.29,1.398,273057,0
+ISPOW.US,D,20210702,000000,1.4101,1.46,1.38,1.4,69581,0
+ISPOW.US,D,20210706,000000,1.47,1.47,1.27,1.315,29903,0
+ISPOW.US,D,20210707,000000,1.36,1.4,1.36,1.4,118363,0
+ISPOW.US,D,20210708,000000,1.37,1.4267,1.25,1.26,66252,0
+ISPOW.US,D,20210709,000000,1.32,1.32,1.31,1.31,1175,0
+ISPOW.US,D,20210712,000000,1.3,1.33,1.3,1.3,12291,0
+ISPOW.US,D,20210713,000000,1.26,1.38,1.26,1.35,65827,0
+ISPOW.US,D,20210714,000000,1.34,1.35,1.26,1.35,5628,0
+ISPOW.US,D,20210715,000000,1.27,1.35,1.21,1.35,24777,0
+ISPOW.US,D,20210716,000000,1.3,1.35,1.25,1.35,5760,0
+ISPOW.US,D,20210719,000000,1.24,1.38,1.21,1.34,10855,0
+ISPOW.US,D,20210720,000000,1.22,1.35,1.22,1.35,3239,0
+ISPOW.US,D,20210721,000000,1.24,1.35,1.24,1.35,2402,0
+ISPOW.US,D,20210722,000000,1.24,1.28,1.2,1.28,30169,0
+ISPOW.US,D,20210726,000000,1.2101,1.25,1.2,1.25,10722,0
+ISPOW.US,D,20210727,000000,1.24,1.28,1.17,1.28,25095,0
+ISPOW.US,D,20210728,000000,1.22,1.26,1.18,1.26,2961,0
+ISPOW.US,D,20210729,000000,1.15,1.15,1.15,1.15,562,0
+ISPOW.US,D,20210730,000000,1.15,1.15,1.15,1.15,910,0
+ISPOW.US,D,20210802,000000,1.12,1.2,1.12,1.2,1127,0
+ISPOW.US,D,20210803,000000,1.15,1.15,1.09,1.09,5421,0
+ISPOW.US,D,20210804,000000,0.9865,1.11,0.971,1.11,324527,0
+ISPOW.US,D,20210805,000000,1.04,1.09,1.03,1.07,93335,0
+ISPOW.US,D,20210806,000000,1.08,1.16,1.02,1.16,14952,0
+ISPOW.US,D,20210809,000000,1.16,1.2,1.16,1.2,13473,0
+ISPOW.US,D,20210810,000000,1.2,1.35,1.2,1.35,5202,0
+ISPOW.US,D,20210811,000000,1.3,1.35,1.3,1.35,5900,0
+ISPOW.US,D,20210812,000000,1.1579,1.37,0.986,1.37,6603,0
+ISPOW.US,D,20210813,000000,1.22,1.35,1.22,1.35,25450,0
+ISPOW.US,D,20210816,000000,1.3,1.3,1.15,1.3,10500,0
+ISPOW.US,D,20210817,000000,1.3,1.35,1.22,1.33,68558,0
+ISPOW.US,D,20210819,000000,1.27,1.27,1.17,1.26,127900,0
+ISPOW.US,D,20210820,000000,1.16,1.25,1.15,1.22,79857,0
+ISPOW.US,D,20210823,000000,1.15,1.22,1.07,1.11,22884,0
+ISPOW.US,D,20210824,000000,1.11,1.22,1.1,1.175,6150,0
+ISPOW.US,D,20210825,000000,1.2,1.2,1.1,1.1,3398,0
+ISPOW.US,D,20210826,000000,1.09,1.26,1.09,1.24,54771,0
+ISPOW.US,D,20210827,000000,1.18,1.21,1.18,1.21,41155,0
+ISPOW.US,D,20210830,000000,1.24,1.25,1.2,1.2,215808,0
+ISPOW.US,D,20210831,000000,1.25,1.25,1.04,1.2,7901,0
+ISPOW.US,D,20210901,000000,1.15,1.2,1.115,1.2,125239,0
+ISPOW.US,D,20210902,000000,1.21,1.21,1.18,1.184,3850,0
+ISPOW.US,D,20210903,000000,1.0301,1.0301,1.0301,1.0301,644,0
+ISPOW.US,D,20210908,000000,1.105,1.2,1.105,1.2,2664,0
+ISPOW.US,D,20210909,000000,1.0671,1.0671,1.0671,1.0671,227,0
+ISPOW.US,D,20210910,000000,1.05,1.05,1.05,1.05,1470,0
+ISPOW.US,D,20210914,000000,1.1399,1.14,1.13,1.14,7303,0
+ISPOW.US,D,20210915,000000,1.14,1.14,1.14,1.14,14364,0
+ISPOW.US,D,20210917,000000,1.1,1.2,1.1,1.2,81007,0
+ISPOW.US,D,20210920,000000,1.19,1.22,1.19,1.22,111666,0
+ISPOW.US,D,20210921,000000,1.25,1.25,1.2,1.24,103769,0
+ISPOW.US,D,20210922,000000,1.23,1.25,1.23,1.25,21913,0
+ISPOW.US,D,20210923,000000,1.23,1.26,1.2,1.2,102433,0
+ISPOW.US,D,20210924,000000,1.25,1.25,1.25,1.25,1050,0
+ISPOW.US,D,20210927,000000,1.01,1.3,1.01,1.24,8892,0
+ISPOW.US,D,20210928,000000,1.3,1.3,1.2,1.3,53051,0
+ISPOW.US,D,20210929,000000,1.32,1.32,1.02,1.3,76799,0
+ISPOW.US,D,20210930,000000,1.3,1.3,1.15,1.15,3500,0
+ISPOW.US,D,20211001,000000,1.3,1.3,1.17,1.2,10600,0
+ISPOW.US,D,20211004,000000,1.3,1.3,1.17,1.17,5473,0
+ISPOW.US,D,20211005,000000,1.3,1.3,1.15,1.15,3000,0
+ISPOW.US,D,20211006,000000,1.3,1.3,1.15,1.3,154000,0
+ISPOW.US,D,20211007,000000,1.29,1.29,1.15,1.2,17899,0
+ISPOW.US,D,20211008,000000,1.15,1.16,1.1,1.1,23391,0
+ISPOW.US,D,20211011,000000,1.18,1.26,1.06,1.26,113157,0
+ISPOW.US,D,20211012,000000,1.26,1.26,1.1,1.25,30000,0
+ISPOW.US,D,20211013,000000,1.26,1.26,1.145,1.25,6300,0
+ISPOW.US,D,20211015,000000,1.25,1.25,1.1,1.24,80537,0
+ISPOW.US,D,20211019,000000,1.17,1.17,1.17,1.17,1250,0
+ISPOW.US,D,20211020,000000,1.2,1.2,1.2,1.2,3500,0
+ISPOW.US,D,20211021,000000,1.2,1.2,1.2,1.2,800,0
+ISPOW.US,D,20211022,000000,1.11,1.15,1.11,1.1497,6300,0
+ISPOW.US,D,20211025,000000,1.22,1.22,1.18,1.2,18879,0
+ISPOW.US,D,20211026,000000,1.2,1.2,1.2,1.2,488,0
+ISPOW.US,D,20211027,000000,1.21,1.21,1.19,1.2,26360,0
+ISPOW.US,D,20211028,000000,1.19,1.21,1.175,1.19,197504,0
+ISPOW.US,D,20211029,000000,1.2,1.2,1.19,1.19,5878,0
+ISPOW.US,D,20211101,000000,1.15,1.2,1.15,1.2,13750,0
+ISPOW.US,D,20211103,000000,1.15,1.15,1.1,1.1,100900,0
+ISPOW.US,D,20211104,000000,1.08,1.08,1.08,1.08,515,0
+ISPOW.US,D,20211105,000000,1.09,1.1,1.01,1.07,34845,0
+ISPOW.US,D,20211108,000000,1.08,1.08,1.07,1.08,17700,0
+ISPOW.US,D,20211109,000000,1.08,1.13,1.08,1.12,58510,0
+ISPOW.US,D,20211110,000000,1.11,1.15,1.11,1.14,43982,0
+ISPOW.US,D,20211111,000000,1.15,1.16,1.145,1.15,42583,0
+ISPOW.US,D,20211112,000000,1.18,1.2,1.11,1.12,15568,0
+ISPOW.US,D,20211115,000000,1.3,1.3,1.3,1.3,2057,0
+ISPOW.US,D,20211116,000000,1.3,1.3,1.22,1.3,80002,0
+ISPOW.US,D,20211117,000000,1.29,1.3,1.29,1.3,3461,0
+ISPOW.US,D,20211118,000000,1.3,1.3,1.3,1.3,3000,0
+ISPOW.US,D,20211119,000000,1.3,1.3,1.09,1.3,5595,0
+ISPOW.US,D,20211122,000000,1.23,1.25,1.12,1.25,4630,0
+ISPOW.US,D,20211123,000000,1.3,1.3,1.2,1.3,8621,0
+ISPOW.US,D,20211124,000000,1.3,1.3,1.3,1.3,3090,0
+ISPOW.US,D,20211126,000000,1.29,1.3,1.29,1.3,4740,0
+ISPOW.US,D,20211129,000000,1.3,1.3,1.15,1.22,17286,0
+ISPOW.US,D,20211130,000000,1.22,1.3,1.22,1.3,3000,0
+ISPOW.US,D,20211201,000000,1.22,1.25,1.12,1.25,3765,0
+ISPOW.US,D,20211202,000000,1.15,1.15,1.13,1.15,7401,0
+ISPOW.US,D,20211203,000000,1.3,1.3,0.99,0.99,5164,0
+ISPOW.US,D,20211206,000000,0.981,1.1101,0.961,1.1101,6708,0
+ISPOW.US,D,20211207,000000,0.9868,0.9868,0.9767,0.9767,2326,0
+ISPOW.US,D,20211208,000000,1.15,1.16,1.04,1.04,12741,0
+ISPOW.US,D,20211209,000000,1.05,1.11,1.05,1.08,2340,0
+ISPOW.US,D,20211210,000000,0.9769,1.05,0.9769,1.05,4010,0
+ISPOW.US,D,20211213,000000,1.03,1.03,1.03,1.03,151,0
+ISPOW.US,D,20211214,000000,0.9801,0.9802,0.9767,0.9802,4080,0
+ISPOW.US,D,20211215,000000,0.9201,0.9201,0.8801,0.92,11441,0
+ISPOW.US,D,20211216,000000,0.9401,0.9401,0.92,0.92,24766,0
+ISPOW.US,D,20211217,000000,0.9,0.9,0.8803,0.8803,32701,0
+ISPOW.US,D,20211220,000000,0.9,0.9,0.85,0.85,28414,0
+ISPOW.US,D,20211221,000000,0.8586,0.899899,0.8586,0.86,2645,0
+ISPOW.US,D,20211222,000000,0.825,0.825,0.825,0.825,459,0
+ISPOW.US,D,20211223,000000,0.8,0.96,0.8,0.95,54771,0
+ISPOW.US,D,20211227,000000,0.9,0.95,0.9,0.95,10550,0
+ISPOW.US,D,20211229,000000,0.9026,0.95,0.8001,0.95,1420,0
+ISPOW.US,D,20211230,000000,0.9494,0.95,0.8691,0.93995,162906,0
+ISPOW.US,D,20211231,000000,0.9,0.9799,0.9,0.9799,15087,0
+ISPOW.US,D,20220105,000000,0.93,0.93,0.93,0.93,390,0
+ISPOW.US,D,20220107,000000,0.8927,0.8927,0.88,0.88,3972,0
+ISPOW.US,D,20220113,000000,0.7964,0.8,0.795,0.7974,65924,0
+ISPOW.US,D,20220114,000000,0.79005,0.8,0.7251,0.8,94608,0
+ISPOW.US,D,20220118,000000,0.771,0.771,0.7311,0.7311,1810,0
+ISPOW.US,D,20220119,000000,0.7311,0.82,0.71,0.7299,12580,0
+ISPOW.US,D,20220120,000000,0.75,0.75,0.6855,0.6855,7427,0
+ISPOW.US,D,20220121,000000,0.68,0.68,0.6699,0.6699,122633,0
+ISPOW.US,D,20220124,000000,0.766694,0.766694,0.671,0.766694,32106,0
+ISPOW.US,D,20220125,000000,0.613,0.64,0.613,0.62,6001,0
+ISPOW.US,D,20220126,000000,0.6478,0.66,0.6478,0.65,3758,0
+ISPOW.US,D,20220127,000000,0.5911,0.5911,0.49,0.5535,83727,0
+ISPOW.US,D,20220128,000000,0.4507,0.5328,0.44,0.5,37563,0
+ISPOW.US,D,20220131,000000,0.6,0.6,0.46,0.49,66931,0
+ISPOW.US,D,20220201,000000,0.5426,0.5787,0.51,0.5784,7189,0
+ISPOW.US,D,20220202,000000,0.5,0.5955,0.5,0.56,6528,0
+ISPOW.US,D,20220203,000000,0.5,0.6478,0.5,0.6478,1931,0
+ISPOW.US,D,20220204,000000,0.6,0.6,0.51,0.56,4786,0
+ISPOW.US,D,20220207,000000,0.5601,0.6373,0.446,0.5,30822,0
+ISPOW.US,D,20220208,000000,0.45,0.5112,0.43,0.5112,28758,0
+ISPOW.US,D,20220209,000000,0.5505,0.5994,0.55,0.55,12700,0
+ISPOW.US,D,20220210,000000,0.443537,0.5,0.4358,0.5,54162,0
+ISPOW.US,D,20220211,000000,0.4205,0.5725,0.4205,0.4602,2543,0
+ISPOW.US,D,20220214,000000,0.54,0.73,0.48,0.5306,1046000,0
+ISPOW.US,D,20220215,000000,0.5,0.6616,0.4999,0.5189,568996,0
+ISPOW.US,D,20220216,000000,0.5101,0.75,0.5101,0.7,568935,0
+ISPOW.US,D,20220217,000000,0.877,2.88,0.7221,2.47,27380222,0
+ISPOW.US,D,20220218,000000,2.8782,3,1.5401,2.26,7245520,0
+ISPOW.US,D,20220222,000000,1.75,1.9,1.38,1.51,1692618,0
+ISPOW.US,D,20220223,000000,1.51,1.8,1.51,1.69,1126673,0
+ISPOW.US,D,20220224,000000,1.6,1.68,1.33,1.51,464604,0
+ISPOW.US,D,20220225,000000,1.66,2.52,1.6573,2.01,3182624,0
+ISPOW.US,D,20220228,000000,1.81,2.2,1.69,1.78,832260,0
+ISPOW.US,D,20220301,000000,1.74,2.49,1.74,2.47,887410,0
+ISPOW.US,D,20220302,000000,2.59,2.95,2.37,2.87,753846,0
+ISPOW.US,D,20220303,000000,2.95,4.8,2.9358,4.39,2919635,0
+ISPOW.US,D,20220304,000000,4.7,4.9,3.36,3.6,1641365,0
+ISPOW.US,D,20220307,000000,2.84,3,2.06,2.25,1751920,0
+ISPOW.US,D,20220308,000000,2,2.2799,1.41,1.535,1842319,0
+ISPOW.US,D,20220309,000000,1.71,1.71,1.32,1.43,746057,0
+ISPOW.US,D,20220310,000000,1.5,2.38,1.41,1.93,1439543,0
+ISPOW.US,D,20220311,000000,1.74,1.8,1.05,1.2,2406483,0
+ISPOW.US,D,20220314,000000,1.2,1.4,1.14,1.3,912191,0
+ISPOW.US,D,20220315,000000,1.34,1.43,1.16,1.182,578786,0
+ISPOW.US,D,20220316,000000,1.19,1.24,1.09,1.11,358639,0
+ISPOW.US,D,20220317,000000,1.19,1.24,1.12,1.1529,258587,0
+ISPOW.US,D,20220318,000000,1.21,1.23,1.01,1.085,458200,0
+ISPOW.US,D,20220321,000000,1.06,1.19,1.02,1.1001,473405,0
+ISPOW.US,D,20220322,000000,1.0497,1.15,1.04,1.07,254064,0
+ISPOW.US,D,20220323,000000,1.06,1.17,1.05,1.08,191237,0
+ISPOW.US,D,20220324,000000,1.0801,1.09,0.8756,1.04,140715,0
+ISPOW.US,D,20220325,000000,0.91,1,0.88,0.9225,120563,0
+ISPOW.US,D,20220328,000000,0.959849,1,0.92,0.9801,149876,0
+ISPOW.US,D,20220329,000000,0.984,1.2299,0.9534,1.11,804934,0
+ISPOW.US,D,20220330,000000,1.1714,1.42,1.1714,1.22,767133,0
+ISPOW.US,D,20220331,000000,2.31,2.32,1.73,1.94,2044627,0
+ISPOW.US,D,20220401,000000,1.64,1.74,1.31,1.41,409408,0
+ISPOW.US,D,20220404,000000,1.51,1.55,1.36,1.41,120792,0
+ISPOW.US,D,20220405,000000,1.33,1.79,1.33,1.73,486498,0
+ISPOW.US,D,20220406,000000,1.74,1.74,1.45,1.555,89833,0
+ISPOW.US,D,20220407,000000,1.58,1.6,1.45,1.47,59389,0
+ISPOW.US,D,20220408,000000,1.45,1.45,1.13,1.13,167194,0
+ISPOW.US,D,20220411,000000,1.2658,1.35,1.175,1.26,117589,0
+ISPOW.US,D,20220412,000000,1.2632,1.2922,0.93,1,345512,0
+ISPOW.US,D,20220413,000000,1.0001,1.09,0.95,1.03,168990,0
+ISPOW.US,D,20220414,000000,1.03,1.13,0.9756,1.055,141208,0
+ISPOW.US,D,20220418,000000,0.981,1.06,0.971,0.994,69907,0
+ISPOW.US,D,20220419,000000,1.0408,1.19,0.9364,1.1,117553,0
+ISPOW.US,D,20220420,000000,1.01,1.1288,0.98,0.99,85206,0
+ISPOW.US,D,20220421,000000,1.0191,1.09,0.99,0.99,58600,0
+ISPOW.US,D,20220422,000000,1.07,1.145,1.04,1.04,115721,0
+ISPOW.US,D,20220425,000000,1.07,1.07,1,1.03,20959,0
+ISPOW.US,D,20220426,000000,1.015,1.02,0.811,0.94,76014,0
+ISPOW.US,D,20220427,000000,0.92,1.0599,0.86,0.9788,154578,0
+ISPOW.US,D,20220428,000000,1.02,1.11,0.96,1.06,211279,0
+ISPOW.US,D,20220429,000000,1.06,1.095,1.05,1.05,11586,0
+ISPOW.US,D,20220502,000000,1.05,1.055,0.903,0.93,162953,0
+ISPOW.US,D,20220503,000000,0.9301,0.94,0.78,0.8886,106461,0
+ISPOW.US,D,20220504,000000,0.9,0.926,0.85,0.9,81629,0
+ISPOW.US,D,20220505,000000,0.9,0.90995,0.87,0.8985,44557,0
+ISPOW.US,D,20220506,000000,0.87,0.87,0.8001,0.84,52688,0
+ISPOW.US,D,20220509,000000,0.84,0.849499,0.7212,0.8199,120880,0
+ISPOW.US,D,20220510,000000,0.85,0.85,0.7626,0.81,49905,0
+ISPOW.US,D,20220511,000000,0.8399,0.85,0.7701,0.7998,61284,0
+ISPOW.US,D,20220512,000000,0.7804,0.87,0.7014,0.85,247880,0
+ISPOW.US,D,20220513,000000,0.8,0.8527,0.7226,0.75,92489,0
+ISPOW.US,D,20220516,000000,0.8198,0.8489,0.77,0.7973,99411,0
+ISPOW.US,D,20220517,000000,0.80245,1.12,0.80245,1.03,141643,0
+ISPOW.US,D,20220518,000000,1.02,1.02,0.79,0.84,105192,0
+ISPOW.US,D,20220519,000000,0.8897,0.9222,0.840501,0.8499,28408,0
+ISPOW.US,D,20220520,000000,0.8501,0.8501,0.7901,0.823,32898,0
+ISPOW.US,D,20220523,000000,0.7931,0.802,0.75,0.79,63364,0
+ISPOW.US,D,20220524,000000,0.7601,0.8001,0.63,0.7215,314933,0
+ISPOW.US,D,20220525,000000,0.7999,1.03,0.75,0.9983,226582,0
+ISPOW.US,D,20220526,000000,0.9725,1.02,0.8832,0.9208,116659,0
+ISPOW.US,D,20220527,000000,0.9411,0.9625,0.9192,0.9502,57178,0
+ISPOW.US,D,20220531,000000,0.9472,0.97,0.908,0.9634,14001,0
+ISPOW.US,D,20220601,000000,0.9775,0.9775,0.9099,0.9725,84785,0
+ISPOW.US,D,20220602,000000,0.9698,0.9783,0.94,0.97,60953,0
+ISPOW.US,D,20220603,000000,0.9751,1.03,0.9751,1.0205,7726,0
+ISPOW.US,D,20220606,000000,0.9851,1,0.92,0.92,26908,0
+ISPOW.US,D,20220607,000000,0.9202,0.9202,0.8536,0.89,5791,0
+ISPOW.US,D,20220608,000000,0.8993,0.8993,0.82009,0.849,18457,0
+ISPOW.US,D,20220609,000000,0.820001,0.8275,0.7388,0.8,73302,0
+ISPOW.US,D,20220610,000000,0.8,0.8,0.6899,0.6999,17473,0
+ISPOW.US,D,20220613,000000,0.75,0.75,0.6086,0.63,47252,0
+ISPOW.US,D,20220614,000000,0.636,0.655,0.619,0.619,25590,0
+ISPOW.US,D,20220615,000000,0.615,0.63,0.601,0.625,18081,0
+ISPOW.US,D,20220616,000000,0.604,0.604,0.55,0.5651,20828,0
+ISPOW.US,D,20220617,000000,0.58,0.696,0.570101,0.6609,69473,0
+ISPOW.US,D,20220621,000000,0.7004,0.75,0.6538,0.7278,51739,0
+ISPOW.US,D,20220622,000000,0.731099,0.7961,0.6618,0.7799,70918,0
+ISPOW.US,D,20220623,000000,0.7999,0.8265,0.71,0.8066,46104,0
+ISPOW.US,D,20220624,000000,0.8199,0.845,0.5331,0.8225,53822,0
+ISPOW.US,D,20220627,000000,0.8801,0.8801,0.6912,0.799599,3451,0
+ISPOW.US,D,20220628,000000,0.6901,0.7966,0.68,0.7061,5073,0
+ISPOW.US,D,20220629,000000,0.612,0.649799,0.6001,0.615,14011,0
+ISPOW.US,D,20220630,000000,0.6449,0.76,0.62,0.6503,87071,0
+ISPOW.US,D,20220701,000000,0.6101,0.692,0.61,0.684,41936,0
+ISPOW.US,D,20220705,000000,0.6654,0.6797,0.624,0.67,62648,0
+ISPOW.US,D,20220706,000000,0.636,0.65,0.6,0.644,121423,0
+ISPOW.US,D,20220707,000000,0.664,0.7797,0.61,0.684,298804,0
+ISPOW.US,D,20220708,000000,0.69,0.7,0.6422,0.6887,49687,0
+ISPOW.US,D,20220711,000000,0.6601,0.665,0.65,0.65,58264,0
+ISPOW.US,D,20220712,000000,0.7,0.7,0.64,0.655,63712,0
+ISPOW.US,D,20220713,000000,0.66,0.69,0.65,0.68,39978,0
+ISPOW.US,D,20220714,000000,0.701,0.701,0.701,0.701,202,0
+ISPOW.US,D,20220715,000000,0.58,0.65,0.58,0.62,17513,0
+ISPOW.US,D,20220718,000000,0.6201,0.7385,0.6201,0.6605,75003,0
+ISPOW.US,D,20220719,000000,0.6961,0.6961,0.6961,0.6961,315,0
+ISPOW.US,D,20220720,000000,0.5999,0.6747,0.5999,0.6661,8567,0
+ISPOW.US,D,20220721,000000,0.6935,0.75,0.64,0.7162,41805,0
+ISPOW.US,D,20220722,000000,0.694,0.7333,0.64441,0.7333,13917,0
+ISPOW.US,D,20220725,000000,0.7,0.7,0.69005,0.7,2107,0
+ISPOW.US,D,20220726,000000,0.6589,0.7,0.58,0.6935,26580,0
+ISPOW.US,D,20220727,000000,0.749951,0.749951,0.68,0.7192,33455,0
+ISPOW.US,D,20220728,000000,0.72,0.72,0.6713,0.6713,12889,0
+ISPOW.US,D,20220729,000000,0.7293,0.7489,0.6801,0.7,56402,0
+ISPOW.US,D,20220801,000000,0.7028,0.7398,0.61,0.7252,61199,0
+ISPOW.US,D,20220802,000000,0.948,0.948,0.6371,0.692,43142,0
+ISPOW.US,D,20220803,000000,0.7,0.716,0.7,0.716,21473,0
+ISPOW.US,D,20220804,000000,0.72325,0.765,0.6999,0.7131,39078,0
+ISPOW.US,D,20220805,000000,0.729899,0.73,0.69505,0.6995,18206,0
+ISPOW.US,D,20220808,000000,0.6806,0.7,0.6443,0.68,30249,0
+ISPOW.US,D,20220809,000000,0.6997,0.7372,0.6207,0.7,39828,0
+ISPOW.US,D,20220810,000000,0.6653,0.701001,0.539,0.54,97046,0
+ISPOW.US,D,20220811,000000,0.5848,0.5849,0.51,0.5841,53177,0
+ISPOW.US,D,20220812,000000,0.56,0.560101,0.5,0.5501,41617,0
+ISPOW.US,D,20220815,000000,0.549899,0.55,0.5111,0.55,31031,0
+ISPOW.US,D,20220816,000000,0.4872,0.5401,0.4868,0.52,70289,0
+ISPOW.US,D,20220817,000000,0.5,0.5171,0.4085,0.4976,84723,0
+ISPOW.US,D,20220818,000000,0.492,0.5198,0.4699,0.5068,20303,0
+ISPOW.US,D,20220819,000000,0.49,0.495,0.4797,0.495,15900,0
+ISPOW.US,D,20220822,000000,0.4387,0.48,0.4386,0.45,15533,0
+ISPOW.US,D,20220823,000000,0.449899,0.48,0.425799,0.4599,29615,0
+ISPOW.US,D,20220824,000000,0.45,0.479799,0.45,0.4504,16962,0
+ISPOW.US,D,20220825,000000,0.455,0.46,0.439699,0.45,59620,0
+ISPOW.US,D,20220826,000000,0.4381,0.45,0.4163,0.45,8162,0
+ISPOW.US,D,20220829,000000,0.4299,0.4299,0.4299,0.4299,4175,0
+ISPOW.US,D,20220830,000000,0.430101,0.4399,0.3298,0.4004,103363,0
+ISPOW.US,D,20220831,000000,0.35,0.47,0.3399,0.3945,106273,0
+ISPOW.US,D,20220901,000000,0.3221,0.375,0.2716,0.35,54065,0
+ISPOW.US,D,20220902,000000,0.35,0.361,0.3103,0.361,22599,0
+ISPOW.US,D,20220906,000000,0.33,0.3664,0.33,0.3664,10130,0
+ISPOW.US,D,20220907,000000,0.35,0.3508,0.35,0.3508,6608,0
+ISPOW.US,D,20220908,000000,0.35,0.3799,0.3315,0.3315,5971,0
+ISPOW.US,D,20220909,000000,0.349899,0.3752,0.2502,0.3411,61709,0
+ISPOW.US,D,20220912,000000,0.2803,0.35,0.2803,0.35,2341,0
+ISPOW.US,D,20220914,000000,0.2725,0.3499,0.2725,0.3169,68184,0
+ISPOW.US,D,20220915,000000,0.3499,0.35,0.3007,0.31,7432,0
+ISPOW.US,D,20220916,000000,0.31,0.3344,0.2813,0.3,54261,0
+ISPOW.US,D,20220919,000000,0.3205,0.3205,0.23,0.278,57778,0
+ISPOW.US,D,20220920,000000,0.24,0.269951,0.225,0.2585,81067,0
+ISPOW.US,D,20220921,000000,0.216,0.231,0.2001,0.2001,18728,0
+ISPOW.US,D,20220922,000000,0.2237,0.2237,0.19,0.2228,3184,0
+ISPOW.US,D,20220923,000000,0.195,0.2228,0.1793,0.222699,72596,0
+ISPOW.US,D,20220926,000000,0.191551,0.2482,0.191551,0.244199,9453,0
+ISPOW.US,D,20220927,000000,0.214,0.24,0.2017,0.2329,317088,0
+ISPOW.US,D,20220928,000000,0.219,0.273,0.2097,0.2696,127013,0
+ISPOW.US,D,20220930,000000,0.25,0.2765,0.225,0.2415,104793,0
+ISPOW.US,D,20221003,000000,0.251701,0.27,0.2191,0.226,263504,0
+ISPOW.US,D,20221004,000000,0.2633,0.27,0.2469,0.27,246303,0
+ISPOW.US,D,20221005,000000,0.2506,0.2627,0.25,0.2627,2630,0
+ISPOW.US,D,20221006,000000,0.2009,0.2009,0.2008,0.2008,1409,0
+ISPOW.US,D,20221007,000000,0.2001,0.2001,0.2001,0.2001,815,0
+ISPOW.US,D,20221010,000000,0.248,0.2535,0.2141,0.2141,4313,0
+ISPOW.US,D,20221011,000000,0.229699,0.2298,0.1982,0.2259,4750,0
+ISPOW.US,D,20221012,000000,0.1901,0.2135,0.1851,0.21,3010,0
+ISPOW.US,D,20221013,000000,0.198,0.202,0.198,0.201101,2336,0
+ISPOW.US,D,20221014,000000,0.209,0.2111,0.1736,0.191,26421,0
+ISPOW.US,D,20221017,000000,0.1985,0.204,0.1901,0.194,75826,0
+ISPOW.US,D,20221018,000000,0.205,0.2056,0.19,0.2001,15765,0
+ISPOW.US,D,20221019,000000,0.19505,0.2142,0.19,0.2,32493,0
+ISPOW.US,D,20221020,000000,0.2,0.2009,0.1702,0.1998,59974,0
+ISPOW.US,D,20221021,000000,0.19,0.19,0.1837,0.1843,5286,0
+ISPOW.US,D,20221024,000000,0.1799,0.1863,0.1701,0.1765,3796,0
+ISPOW.US,D,20221025,000000,0.18,0.194,0.17,0.17,4055,0
+ISPOW.US,D,20221026,000000,0.19,0.1949,0.17,0.185,8773,0
+ISPOW.US,D,20221027,000000,0.2133,0.2133,0.1701,0.1701,3450,0
+ISPOW.US,D,20221028,000000,0.181051,0.181051,0.1701,0.1701,1369,0
+ISPOW.US,D,20221101,000000,0.1795,0.2,0.165,0.1827,47501,0
+ISPOW.US,D,20221102,000000,0.18,0.18,0.1677,0.17,3730,0
+ISPOW.US,D,20221103,000000,0.171,0.171,0.15,0.15,56705,0
+ISPOW.US,D,20221104,000000,0.15,0.154,0.1376,0.15,66769,0
+ISPOW.US,D,20221107,000000,0.150101,0.1587,0.149,0.153,84090,0
+ISPOW.US,D,20221108,000000,0.14495,0.1597,0.14495,0.158,24088,0
+ISPOW.US,D,20221109,000000,0.145,0.1527,0.145,0.15,20800,0
+ISPOW.US,D,20221110,000000,0.1498,0.1605,0.144,0.15,24008,0
+ISPOW.US,D,20221111,000000,0.151,0.151,0.15,0.15,14451,0
+ISPOW.US,D,20221114,000000,0.14,0.1463,0.137549,0.14,15055,0
+ISPOW.US,D,20221115,000000,0.14,0.14,0.1301,0.14,2508,0
+ISPOW.US,D,20221116,000000,0.1303,0.1303,0.120249,0.13,6759,0
+ISPOW.US,D,20221117,000000,0.14,0.14,0.11945,0.1285,11476,0
+ISPOW.US,D,20221118,000000,0.13,0.1324,0.1,0.13,12295,0
+ISPOW.US,D,20221122,000000,0.13,0.13,0.115,0.115,16963,0
+ISPOW.US,D,20221123,000000,0.100201,0.1199,0.1,0.11,17977,0
+ISPOW.US,D,20221125,000000,0.1109,0.1151,0.1109,0.1151,200,0
+ISPOW.US,D,20221128,000000,0.0915,0.11,0.0915,0.11,1965,0
+ISPOW.US,D,20221129,000000,0.1359,0.1359,0.090001,0.1093,2200,0
+ISPOW.US,D,20221130,000000,0.11,0.115299,0.100049,0.11,6760,0
+ISPOW.US,D,20221201,000000,0.12,0.12,0.1076,0.1076,3300,0
+ISPOW.US,D,20221202,000000,0.101001,0.11,0.1,0.1,1424,0
+ISPOW.US,D,20221205,000000,0.11,0.11,0.105,0.105,6408,0
+ISPOW.US,D,20221206,000000,0.105,0.115,0.100001,0.115,12453,0
+ISPOW.US,D,20221207,000000,0.1006,0.1198,0.1,0.1198,52026,0
+ISPOW.US,D,20221208,000000,0.109899,0.1199,0.0932,0.1199,66262,0
+ISPOW.US,D,20221209,000000,0.090101,0.1198,0.085,0.09,46500,0
+ISPOW.US,D,20221212,000000,0.097,0.097,0.09,0.09,2101,0
+ISPOW.US,D,20221213,000000,0.0999,0.1046,0.08,0.1046,13824,0
+ISPOW.US,D,20221214,000000,0.1095,0.1095,0.1094,0.1095,9201,0
+ISPOW.US,D,20221215,000000,0.1001,0.109,0.1001,0.109,3521,0
+ISPOW.US,D,20221216,000000,0.1097,0.1098,0.0999,0.1,9297,0
+ISPOW.US,D,20221219,000000,0.1,0.1099,0.1,0.1099,2085,0
+ISPOW.US,D,20221220,000000,0.09,0.105753,0.08,0.09505,52194,0
+ISPOW.US,D,20221221,000000,0.0903,0.0925,0.0741,0.0785,59265,0
+ISPOW.US,D,20221222,000000,0.0742,0.1015,0.0704,0.0704,42444,0
+ISPOW.US,D,20221223,000000,0.079899,0.079899,0.069,0.076,5800,0
+ISPOW.US,D,20221227,000000,0.065,0.0849,0.065,0.08,12049,0
+ISPOW.US,D,20221228,000000,0.08,0.086,0.0538,0.0829,31938,0
+ISPOW.US,D,20221229,000000,0.09,0.09,0.06,0.08,67567,0
+ISPOW.US,D,20221230,000000,0.088,0.088,0.07,0.0879,139443,0
+ISPOW.US,D,20230103,000000,0.08,0.1056,0.08,0.0878,29410,0
+ISPOW.US,D,20230104,000000,0.1098,0.1098,0.07,0.09,19471,0
+ISPOW.US,D,20230105,000000,0.08,0.1047,0.08,0.1047,400,0
+ISPOW.US,D,20230106,000000,0.116999,0.12,0.08,0.1072,31744,0
+ISPOW.US,D,20230109,000000,0.12,0.12,0.1029,0.12,16136,0
+ISPOW.US,D,20230111,000000,0.1042,0.1199,0.1042,0.1199,8644,0
+ISPOW.US,D,20230112,000000,0.12,0.13945,0.1178,0.13395,64073,0
+ISPOW.US,D,20230113,000000,0.1201,0.1396,0.12,0.12,61901,0
+ISPOW.US,D,20230117,000000,0.12,0.144,0.11,0.116,139705,0
+ISPOW.US,D,20230118,000000,0.1266,0.1488,0.1051,0.1148,11120,0
+ISPOW.US,D,20230119,000000,0.1229,0.1229,0.109,0.119799,9801,0
+ISPOW.US,D,20230120,000000,0.1174,0.12,0.06,0.06,19600,0
+ISPOW.US,D,20230123,000000,0.116899,0.1199,0.0923,0.095,17224,0
+ISPOW.US,D,20230124,000000,0.1119,0.125,0.08,0.085,17100,0
+ISPOW.US,D,20230125,000000,0.102,0.102,0.087,0.09,681,0
+ISPOW.US,D,20230126,000000,0.0925,0.0925,0.0892,0.0892,500,0
+ISPOW.US,D,20230127,000000,0.095,0.12885,0.078,0.11545,24025,0
+ISPOW.US,D,20230130,000000,0.0888,0.117,0.0888,0.1049,2141,0
+ISPOW.US,D,20230131,000000,0.0951,0.0987,0.0918,0.0987,3900,0
+ISPOW.US,D,20230201,000000,0.1035,0.1116,0.1,0.1116,3298,0
+ISPOW.US,D,20230202,000000,0.100101,0.11,0.100101,0.11,3000,0
+ISPOW.US,D,20230203,000000,0.1001,0.107,0.1,0.1041,8154,0
+ISPOW.US,D,20230206,000000,0.094,0.1169,0.0915,0.1121,7980,0
+ISPOW.US,D,20230207,000000,0.0916,0.10715,0.0915,0.1,7710,0
+ISPOW.US,D,20230208,000000,0.10845,0.10845,0.1,0.1,1426,0
+ISPOW.US,D,20230209,000000,0.1169,0.117,0.1168,0.1168,1901,0
+ISPOW.US,D,20230210,000000,0.0916,0.1064,0.0916,0.1064,6201,0
+ISPOW.US,D,20230213,000000,0.1,0.1,0.1,0.1,261,0
+ISPOW.US,D,20230215,000000,0.0915,0.1334,0.0915,0.117,45119,0
+ISPOW.US,D,20230216,000000,0.1,0.1111,0.08986,0.1,13736,0
+ISPOW.US,D,20230221,000000,0.1199,0.1449,0.117,0.1272,1022,0
+ISPOW.US,D,20230222,000000,0.1,0.11,0.1,0.1,1835,0
+ISPOW.US,D,20230223,000000,0.1144,0.1144,0.0869,0.08723,1253,0
+ISPOW.US,D,20230224,000000,0.09,0.119799,0.0872,0.102449,571,0
+ISPOW.US,D,20230227,000000,0.0999,0.106,0.0999,0.106,798,0
+ISPOW.US,D,20230228,000000,0.09,0.105,0.09,0.105,870,0
+ISPOW.US,D,20230301,000000,0.1051,0.1051,0.08,0.095,18466,0
+ISPOW.US,D,20230302,000000,0.1,0.1,0.0905,0.0905,204,0
+ISPOW.US,D,20230303,000000,0.0916,0.101,0.0916,0.1,2194,0
+ISPOW.US,D,20230306,000000,0.0984,0.0984,0.0915,0.0916,14908,0
+ISPOW.US,D,20230307,000000,0.090101,0.1044,0.0802,0.1044,41581,0
+ISPOW.US,D,20230308,000000,0.104,0.1099,0.1,0.1099,97728,0
+ISPOW.US,D,20230309,000000,0.105,0.1099,0.07,0.109,32023,0
+ISPOW.US,D,20230310,000000,0.09505,0.1057,0.07,0.1,11490,0
+ISPOW.US,D,20230313,000000,0.0868,0.10085,0.08,0.0901,9775,0
+ISPOW.US,D,20230314,000000,0.097,0.11,0.079,0.0867,46075,0
+ISPOW.US,D,20230315,000000,0.09,0.091,0.085,0.085,12485,0
+ISPOW.US,D,20230316,000000,0.0801,0.09085,0.08,0.0862,58455,0
+ISPOW.US,D,20230317,000000,0.075,0.0858,0.075,0.0855,8115,0
+ISPOW.US,D,20230320,000000,0.0993,0.102281,0.0824,0.1,12107,0
+ISPOW.US,D,20230322,000000,0.1,0.1,0.09,0.09,2250,0
+ISPOW.US,D,20230323,000000,0.09,0.0956,0.0721,0.0956,33907,0
+ISPOW.US,D,20230324,000000,0.086004,0.086004,0.0831,0.0831,683,0
+ISPOW.US,D,20230327,000000,0.085,0.085101,0.085,0.085,300,0
+ISPOW.US,D,20230328,000000,0.09,0.1,0.0704,0.0704,5650,0
+ISPOW.US,D,20230329,000000,0.075,0.0849,0.075,0.07568,6649,0
+ISPOW.US,D,20230330,000000,0.08,0.0961,0.08,0.084462,6510,0
+ISPOW.US,D,20230331,000000,0.095,0.1,0.075,0.1,43100,0
+ISPOW.US,D,20230403,000000,0.0878,0.096,0.0878,0.096,300,0
+ISPOW.US,D,20230404,000000,0.0851,0.0851,0.0851,0.0851,200,0
+ISPOW.US,D,20230405,000000,0.0875,0.0875,0.0844,0.0844,400,0
+ISPOW.US,D,20230406,000000,0.09,0.1,0.0893,0.0893,3486,0
+ISPOW.US,D,20230411,000000,0.095,0.095,0.0792,0.0796,8365,0
+ISPOW.US,D,20230412,000000,0.08,0.08,0.0792,0.08,33739,0
+ISPOW.US,D,20230413,000000,0.08,0.0916,0.0792,0.09,30109,0
+ISPOW.US,D,20230414,000000,0.0868,0.0868,0.075,0.08,4204,0
+ISPOW.US,D,20230417,000000,0.08,0.0879,0.0792,0.0799,17300,0
+ISPOW.US,D,20230418,000000,0.075,0.075,0.075,0.075,500,0
+ISPOW.US,D,20230419,000000,0.08,0.08,0.08,0.08,10001,0
+ISPOW.US,D,20230420,000000,0.087,0.087,0.077,0.078499,1100,0
+ISPOW.US,D,20230421,000000,0.0899,0.0999,0.075,0.079,18681,0
+ISPOW.US,D,20230424,000000,0.0916,0.0916,0.075,0.075,9401,0
+ISPOW.US,D,20230425,000000,0.076,0.076,0.075,0.0756,9129,0
+ISPOW.US,D,20230426,000000,0.0895,0.0895,0.066,0.066,44888,0
+ISPOW.US,D,20230427,000000,0.0699,0.0699,0.0698,0.0699,792,0
+ISPOW.US,D,20230428,000000,0.0699,0.0699,0.065,0.065,4133,0
+ISPOW.US,D,20230501,000000,0.0692,0.0692,0.0692,0.0692,136,0
+ISPOW.US,D,20230502,000000,0.069851,0.069851,0.069851,0.069851,3000,0
+ISPOW.US,D,20230503,000000,0.0692,0.0699,0.0692,0.0699,5900,0
+ISPOW.US,D,20230505,000000,0.071,0.071,0.0692,0.0699,7351,0
+ISPOW.US,D,20230508,000000,0.0692,0.0998,0.0692,0.08,37809,0
+ISPOW.US,D,20230509,000000,0.0901,0.0901,0.061,0.066,5071,0
+ISPOW.US,D,20230510,000000,0.071249,0.094901,0.071249,0.0836,38992,0
+ISPOW.US,D,20230511,000000,0.089,0.09,0.0886,0.0899,11610,0
+ISPOW.US,D,20230512,000000,0.0625,0.0891,0.0625,0.086899,1414,0
+ISPOW.US,D,20230515,000000,0.087,0.087,0.0653,0.075,8331,0
+ISPOW.US,D,20230516,000000,0.08245,0.08245,0.0733,0.074,3940,0
+ISPOW.US,D,20230517,000000,0.078049,0.097899,0.078049,0.097899,18209,0
+ISPOW.US,D,20230518,000000,0.09,0.0998,0.0611,0.0923,4635,0
+ISPOW.US,D,20230519,000000,0.0875,0.1,0.078,0.0883,28700,0
+ISPOW.US,D,20230522,000000,0.0787,0.0899,0.0702,0.0899,8350,0
+ISPOW.US,D,20230523,000000,0.0741,0.082401,0.0741,0.0755,7896,0
+ISPOW.US,D,20230524,000000,0.074101,0.074101,0.074,0.074,1282,0
+ISPOW.US,D,20230525,000000,0.069899,0.0851,0.069699,0.0851,32327,0
+ISPOW.US,D,20230530,000000,0.0697,0.0788,0.06,0.071,13034,0
+ISPOW.US,D,20230531,000000,0.0612,0.0616,0.06,0.06,13119,0
+ISPOW.US,D,20230601,000000,0.062,0.065,0.061,0.061,11201,0
+ISPOW.US,D,20230602,000000,0.066,0.08,0.061,0.0755,24200,0
+ISPOW.US,D,20230605,000000,0.07,0.08,0.0625,0.0626,56900,0
+ISPOW.US,D,20230606,000000,0.0701,0.0798,0.0683,0.07,2343,0
+ISPOW.US,D,20230607,000000,0.0685,0.074899,0.062,0.0671,222860,0
+ISPOW.US,D,20230608,000000,0.074899,0.074899,0.05,0.0744,43577,0
+ISPOW.US,D,20230609,000000,0.0635,0.075,0.0635,0.0667,6675,0
+ISPOW.US,D,20230612,000000,0.0353,0.069155,0.035,0.06755,1050,0
+ISPOW.US,D,20230613,000000,0.0638,0.067051,0.0638,0.067051,5374,0
+ISPOW.US,D,20230615,000000,0.060199,0.0602,0.051,0.0535,95594,0
+ISPOW.US,D,20230616,000000,0.069,0.069,0.069,0.069,100,0
+ISPOW.US,D,20230620,000000,0.0505,0.06,0.0505,0.0563,8883,0
+ISPOW.US,D,20230621,000000,0.0605,0.065,0.052101,0.052101,1650,0
+ISPOW.US,D,20230622,000000,0.0605,0.0689,0.053,0.053,15635,0
+ISPOW.US,D,20230623,000000,0.069,0.069,0.055,0.0689,3752,0
+ISPOW.US,D,20230626,000000,0.0682,0.0688,0.06,0.06,3211,0
+ISPOW.US,D,20230627,000000,0.0555,0.0555,0.053749,0.055,6550,0
+ISPOW.US,D,20230628,000000,0.06035,0.06035,0.06035,0.06035,2500,0
+ISPOW.US,D,20230630,000000,0.06,0.061,0.056,0.056101,2700,0
+ISPOW.US,D,20230703,000000,0.06,0.06,0.06,0.06,9037,0
+ISPOW.US,D,20230706,000000,0.0605,0.0609,0.0605,0.0609,3208,0
+ISPOW.US,D,20230707,000000,0.0525,0.0575,0.0505,0.0575,1240,0
+ISPOW.US,D,20230710,000000,0.0585,0.0585,0.0585,0.0585,3217,0
+ISPOW.US,D,20230711,000000,0.052053,0.061,0.052053,0.061,4930,0
+ISPOW.US,D,20230713,000000,0.0555,0.0599,0.049899,0.05,65673,0
+ISPOW.US,D,20230714,000000,0.055,0.055,0.054899,0.054899,1108,0
+ISPOW.US,D,20230717,000000,0.0494,0.055,0.0401,0.05,84546,0
+ISPOW.US,D,20230718,000000,0.05,0.05,0.05,0.05,3400,0
+ISPOW.US,D,20230719,000000,0.0593,0.0599,0.0593,0.0599,300,0
+ISPOW.US,D,20230720,000000,0.0601,0.0606,0.0379,0.0567,13014,0
+ISPOW.US,D,20230724,000000,0.0412,0.046,0.036,0.046,9531,0
+ISPOW.US,D,20230725,000000,0.0401,0.0501,0.0401,0.0401,8840,0
+ISPOW.US,D,20230726,000000,0.0499,0.0499,0.0401,0.0401,20084,0
+ISPOW.US,D,20230727,000000,0.040601,0.0493,0.040601,0.0493,956,0
+ISPOW.US,D,20230728,000000,0.0414,0.0493,0.041,0.0493,2800,0
+ISPOW.US,D,20230731,000000,0.045,0.0498,0.045,0.045,3187,0
+ISPOW.US,D,20230801,000000,0.0499,0.0499,0.0499,0.0499,17033,0
+ISPOW.US,D,20230803,000000,0.065,0.0743,0.065,0.069,12398,0
+ISPOW.US,D,20230807,000000,0.0552,0.0552,0.0552,0.0552,550,0
+ISPOW.US,D,20230808,000000,0.081999,0.081999,0.054,0.073,51738,0
+ISPOW.US,D,20230809,000000,0.0509,0.0509,0.04,0.04,89219,0
+ISPOW.US,D,20230810,000000,0.0455,0.0475,0.04545,0.04545,900,0
+ISPOW.US,D,20230814,000000,0.0495,0.05,0.0491,0.0496,18500,0
+ISPOW.US,D,20230815,000000,0.05,0.05,0.0499,0.0499,799,0
+ISPOW.US,D,20230816,000000,0.05,0.05,0.041101,0.045,5032,0
+ISPOW.US,D,20230818,000000,0.05,0.05,0.05,0.05,140,0
+ISPOW.US,D,20230821,000000,0.0475,0.0499,0.0475,0.0499,3400,0
+ISPOW.US,D,20230822,000000,0.0495,0.05,0.0495,0.0499,2531,0
+ISPOW.US,D,20230824,000000,0.0425,0.0425,0.0275,0.041,30332,0
+ISPOW.US,D,20230825,000000,0.04,0.04,0.03793,0.04,863,0
+ISPOW.US,D,20230828,000000,0.0399,0.04,0.03225,0.0399,28305,0
+ISPOW.US,D,20230829,000000,0.0285,0.04,0.0285,0.04,2022,0
+ISPOW.US,D,20230831,000000,0.035,0.035,0.025,0.0349,27885,0
+ISPOW.US,D,20230901,000000,0.035,0.035,0.0253,0.0253,10151,0
+ISPOW.US,D,20230905,000000,0.0255,0.03545,0.0255,0.03,102705,0
+ISPOW.US,D,20230906,000000,0.028,0.045,0.028,0.0425,109264,0
+ISPOW.US,D,20230908,000000,0.0301,0.04,0.03,0.0301,12481,0
+ISPOW.US,D,20230911,000000,0.0439,0.0439,0.030601,0.030601,3955,0
+ISPOW.US,D,20230913,000000,0.03,0.03,0.03,0.03,5003,0
+ISPOW.US,D,20230914,000000,0.0395,0.0399,0.031,0.031,3843,0
+ISPOW.US,D,20230918,000000,0.045,0.045,0.03,0.0302,3590,0
+ISPOW.US,D,20230919,000000,0.0346,0.0346,0.0312,0.0312,2505,0
+ISPOW.US,D,20230920,000000,0.03,0.03,0.03,0.03,4510,0
+ISPOW.US,D,20230921,000000,0.03,0.03,0.0253,0.0257,22651,0
+ISPOW.US,D,20230922,000000,0.027,0.027,0.0252,0.0252,24000,0
+ISPOW.US,D,20230925,000000,0.0251,0.0358,0.0251,0.0357,37379,0
+ISPOW.US,D,20230926,000000,0.0318,0.0318,0.03,0.0309,20100,0
+ISPOW.US,D,20230927,000000,0.0252,0.032,0.0252,0.0287,1325,0
+ISPOW.US,D,20230928,000000,0.0251,0.0251,0.0251,0.0251,100,0
+ISPOW.US,D,20231002,000000,0.0252,0.0252,0.018,0.0197,109350,0
+ISPOW.US,D,20231003,000000,0.021,0.021,0.019,0.0195,27800,0
+ISPOW.US,D,20231004,000000,0.0247,0.0249,0.02,0.0249,16067,0
+ISPOW.US,D,20231005,000000,0.0199,0.027,0.017,0.0258,87170,0
+ISPOW.US,D,20231011,000000,0.0152,0.02,0.0152,0.0176,1786,0
+ISPOW.US,D,20231012,000000,0.0229,0.0229,0.0229,0.0229,200,0
+ISPOW.US,D,20231016,000000,0.0182,0.0182,0.0151,0.0169,23753,0
+ISPOW.US,D,20231017,000000,0.016199,0.0163,0.015,0.015,76321,0
+ISPOW.US,D,20231019,000000,0.015,0.0198,0.015,0.015,20508,0
+ISPOW.US,D,20231023,000000,0.0151,0.0151,0.0151,0.0151,1000,0
+ISPOW.US,D,20231025,000000,0.0152,0.025,0.015,0.0215,11300,0
+ISPOW.US,D,20231026,000000,0.021,0.021,0.0155,0.0155,5966,0
+ISPOW.US,D,20231027,000000,0.0231,0.0231,0.015,0.0199,3000,0
+ISPOW.US,D,20231030,000000,0.0161,0.0161,0.0156,0.0161,18712,0
+ISPOW.US,D,20231031,000000,0.02,0.02,0.0156,0.01894,103790,0
+ISPOW.US,D,20231102,000000,0.0161,0.017,0.0156,0.0157,334751,0
+ISPOW.US,D,20231103,000000,0.0158,0.022,0.0156,0.021,95500,0
+ISPOW.US,D,20231106,000000,0.0348,0.0348,0.0348,0.0348,1099,0
+ISPOW.US,D,20231107,000000,0.0198,0.02,0.019,0.0199,4520,0
+ISPOW.US,D,20231109,000000,0.0157,0.02,0.014,0.02,65828,0
+ISPOW.US,D,20231110,000000,0.0158,0.016,0.0148,0.0148,51409,0
+ISPOW.US,D,20231114,000000,0.0148,0.0199,0.01,0.0198,69315,0
+ISPOW.US,D,20231115,000000,0.0101,0.0197,0.0101,0.0197,9150,0
+ISPOW.US,D,20231116,000000,0.014,0.0196,0.0082,0.0097,158487,0
+ISPOW.US,D,20231117,000000,0.01,0.01,0.0075,0.0091,106186,0
+ISPOW.US,D,20231120,000000,0.0076,0.0199,0.0076,0.0122,113059,0
+ISPOW.US,D,20231121,000000,0.0102,0.017,0.0092,0.0101,313838,0
+ISPOW.US,D,20231122,000000,0.0076,0.0196,0.0076,0.0179,26622,0
+ISPOW.US,D,20231124,000000,0.0102,0.0149,0.0084,0.01,266270,0
+ISPOW.US,D,20231127,000000,0.01,0.0199,0.0069,0.0137,187493,0
+ISPOW.US,D,20231128,000000,0.0109,0.0109,0.01,0.01,35198,0
+ISPOW.US,D,20231129,000000,0.01,0.0109,0.0078,0.01,41307,0
+ISPOW.US,D,20231130,000000,0.0091,0.0108,0.0084,0.0086,48099,0
+ISPOW.US,D,20231201,000000,0.0084,0.015,0.0084,0.014,2242,0
+ISPOW.US,D,20231204,000000,0.0091,0.0091,0.0091,0.0091,3007,0
+ISPOW.US,D,20231205,000000,0.00906,0.00906,0.00906,0.00906,10626,0
+ISPOW.US,D,20231206,000000,0.0092,0.0119,0.0092,0.01189,20360,0
+ISPOW.US,D,20231207,000000,0.01,0.01,0.0091,0.0093,14535,0
+ISPOW.US,D,20231208,000000,0.0086,0.0092,0.0085,0.0092,45767,0
+ISPOW.US,D,20231211,000000,0.0099,0.01,0.009,0.0092,45138,0
+ISPOW.US,D,20231212,000000,0.009,0.009,0.009,0.009,300,0
+ISPOW.US,D,20231213,000000,0.01,0.01,0.01,0.01,5009,0
+ISPOW.US,D,20231214,000000,0.0091,0.01,0.0091,0.01,33809,0
+ISPOW.US,D,20231215,000000,0.01,0.01,0.01,0.01,1003,0
+ISPOW.US,D,20231218,000000,0.009,0.01,0.0084,0.009,29303,0
+ISPOW.US,D,20231219,000000,0.0084,0.0084,0.0084,0.0084,1100,0
+ISPOW.US,D,20231220,000000,0.0085,0.0085,0.0084,0.0084,15941,0
+ISPOW.US,D,20231222,000000,0.0077,0.0079,0.0075,0.0079,5555,0
+ISPOW.US,D,20231226,000000,0.0076,0.0076,0.0076,0.0076,6580,0
+ISPOW.US,D,20231227,000000,0.0078,0.0078,0.0042,0.005,254653,0
+ISPOW.US,D,20231228,000000,0.0052,0.0052,0.0051,0.0051,36000,0
+ISPOW.US,D,20231229,000000,0.00564,0.0068,0.0052,0.0055,13698,0
+ISPOW.US,D,20240108,000000,0.0056,0.0056,0.00455,0.0047,16045,0
+ISPOW.US,D,20240111,000000,0.0058,0.0059,0.0025,0.0025,189169,0
+ISPOW.US,D,20240112,000000,0.0062,0.0083,0.0031,0.0052,122601,0
+ISPOW.US,D,20240118,000000,0.0075,0.012,0.0075,0.012,161241,0
+ISPOW.US,D,20240119,000000,0.0087,0.0087,0.0085,0.0085,3698,0
+ISPOW.US,D,20240122,000000,0.0101,0.0101,0.0101,0.0101,17005,0
+ISPOW.US,D,20240123,000000,0.0399,0.0399,0.0098,0.0098,15900,0
+ISPOW.US,D,20240124,000000,0.0098,0.0098,0.0075,0.0075,19845,0
+ISPOW.US,D,20240129,000000,0.0075,0.0075,0.0075,0.0075,150,0
+ISPOW.US,D,20240131,000000,0.0075,0.0075,0.0075,0.0075,200,0
+ISPOW.US,D,20240201,000000,0.0136,0.0235,0.0077,0.008,135455,0
+ISPOW.US,D,20240202,000000,0.014,0.0191,0.0101,0.0104,140429,0
+ISPOW.US,D,20240205,000000,0.0179,0.0241,0.0108,0.0198,133703,0
+ISPOW.US,D,20240206,000000,0.014,0.0177,0.0124,0.0172,18238,0
+ISPOW.US,D,20240207,000000,0.0117,0.0122,0.0115,0.0122,5150,0
+ISPOW.US,D,20240208,000000,0.01449,0.0145,0.0127,0.0145,55055,0
+ISPOW.US,D,20240212,000000,0.01205,0.0138,0.01205,0.012628,1101,0
+ISPOW.US,D,20240213,000000,0.0102,0.0135,0.0101,0.0135,3541,0
+ISPOW.US,D,20240214,000000,0.0134,0.0134,0.0134,0.0134,3133,0
+ISPOW.US,D,20240215,000000,0.0134,0.0134,0.0134,0.0134,3008,0
+ISPOW.US,D,20240220,000000,0.01,0.0134,0.01,0.0134,8339,0
+ISPOW.US,D,20240223,000000,0.0129,0.0129,0.009,0.0112,27306,0
+ISPOW.US,D,20240228,000000,0.0111,0.0111,0.0087,0.0111,28550,0
+ISPOW.US,D,20240229,000000,0.0111,0.0111,0.0101,0.0111,6596,0
+ISPOW.US,D,20240301,000000,0.013,0.0134,0.013,0.0134,2701,0
+ISPOW.US,D,20240305,000000,0.012,0.0134,0.012,0.0134,84592,0
+ISPOW.US,D,20240306,000000,0.0135,0.0135,0.0135,0.0135,642,0
+ISPOW.US,D,20240307,000000,0.0136,0.02,0.0136,0.02,15664,0
+ISPOW.US,D,20240308,000000,0.0137,0.02,0.0136,0.0136,4226,0
+ISPOW.US,D,20240311,000000,0.0136,0.0136,0.0136,0.0136,180,0
+ISPOW.US,D,20240312,000000,0.0198,0.0198,0.0138,0.015428,1100,0
+ISPOW.US,D,20240313,000000,0.0185,0.0185,0.0185,0.0185,5123,0
+ISPOW.US,D,20240314,000000,0.02,0.02,0.02,0.02,3517,0
+ISPOW.US,D,20240318,000000,0.0198,0.02,0.014,0.0141,2500,0
+ISPOW.US,D,20240319,000000,0.0161,0.0161,0.016,0.016,2539,0
+ISPOW.US,D,20240320,000000,0.016,0.016,0.016,0.016,301,0
+ISPOW.US,D,20240321,000000,0.0139,0.0139,0.01,0.013,20564,0
+ISPOW.US,D,20240322,000000,0.0101,0.0101,0.01,0.01,1000,0
+ISPOW.US,D,20240325,000000,0.0111,0.0111,0.011,0.011,5000,0
+ISPOW.US,D,20240326,000000,0.0111,0.013075,0.0102,0.0108,47584,0
+ISPOW.US,D,20240327,000000,0.013,0.0131,0.013,0.0131,500,0
+ISPOW.US,D,20240328,000000,0.013,0.013,0.0101,0.0101,900,0
+ISPOW.US,D,20240401,000000,0.0131,0.0131,0.0101,0.0101,664,0
+ISPOW.US,D,20240403,000000,0.0101,0.0101,0.0101,0.0101,5151,0
+ISPOW.US,D,20240405,000000,0.0101,0.0116,0.0101,0.0116,400,0
+ISPOW.US,D,20240409,000000,0.015,0.015,0.006,0.0087,90115,0
+ISPOW.US,D,20240410,000000,0.01,0.01,0.007,0.007,5000,0
+ISPOW.US,D,20240412,000000,0.0076,0.0076,0.0076,0.0076,115,0
+ISPOW.US,D,20240415,000000,0.0079,0.008,0.0079,0.008,6000,0
+ISPOW.US,D,20240417,000000,0.0082,0.0082,0.0077,0.0077,21550,0
+ISPOW.US,D,20240418,000000,0.0077,0.0084,0.0077,0.0084,5287,0
+ISPOW.US,D,20240419,000000,0.0073,0.0118,0.0073,0.0118,21800,0
+ISPOW.US,D,20240422,000000,0.0073,0.0073,0.007,0.007,11100,0
+ISPOW.US,D,20240423,000000,0.0075,0.0076,0.0073,0.0076,10758,0
+ISPOW.US,D,20240424,000000,0.011,0.011,0.0109,0.0109,5675,0
+ISPOW.US,D,20240425,000000,0.0109,0.0109,0.0109,0.0109,404,0
+ISPOW.US,D,20240430,000000,0.0075,0.0076,0.0075,0.0076,20574,0
+ISPOW.US,D,20240508,000000,0.0095,0.0095,0.009,0.009,13157,0
+ISPOW.US,D,20240510,000000,0.0081,0.0081,0.0081,0.0081,438,0
+ISPOW.US,D,20240513,000000,0.0081,0.0081,0.006,0.0061,14908,0
+ISPOW.US,D,20240514,000000,0.0083,0.009,0.0066,0.0067,3372,0
+ISPOW.US,D,20240515,000000,0.009,0.009,0.0083,0.0083,2700,0
+ISPOW.US,D,20240516,000000,0.0089,0.0101,0.0086,0.01,101402,0
+ISPOW.US,D,20240517,000000,0.011,0.011,0.0077,0.0077,3262,0
+ISPOW.US,D,20240521,000000,0.0077,0.0077,0.0071,0.0077,1874,0
+ISPOW.US,D,20240522,000000,0.0099,0.01,0.009,0.009,25100,0
+ISPOW.US,D,20240523,000000,0.009,0.01,0.009,0.0096,9682,0
+ISPOW.US,D,20240524,000000,0.0096,0.0096,0.0057,0.0062,221504,0
+ISPOW.US,D,20240528,000000,0.0067,0.0067,0.0067,0.0067,36006,0
+ISPOW.US,D,20240529,000000,0.0067,0.00865,0.0067,0.0086,61683,0
+ISPOW.US,D,20240530,000000,0.0072,0.0099,0.0072,0.0099,1100,0
+ISPOW.US,D,20240531,000000,0.01,0.01,0.0099,0.0099,3801,0
+ISPOW.US,D,20240605,000000,0.0099,0.0099,0.0071,0.0072,13274,0
+ISPOW.US,D,20240606,000000,0.0072,0.0072,0.0072,0.0072,2280,0
+ISPOW.US,D,20240610,000000,0.0071,0.0071,0.0071,0.0071,5100,0
+ISPOW.US,D,20240611,000000,0.0097,0.0098,0.0094,0.0094,68043,0
+ISPOW.US,D,20240612,000000,0.013,0.013,0.0091,0.01,159557,0
+ISPOW.US,D,20240613,000000,0.0129,0.013,0.0099,0.01,234047,0
+ISPOW.US,D,20240614,000000,0.013,0.013,0.01,0.013,6518,0
+ISPOW.US,D,20240617,000000,0.0101,0.0101,0.0101,0.0101,4972,0
+ISPOW.US,D,20240618,000000,0.0118,0.0129,0.0107,0.011,601450,0
+ISPOW.US,D,20240620,000000,0.01,0.0103,0.01,0.0103,74100,0
+ISPOW.US,D,20240621,000000,0.01,0.0129,0.01,0.0129,1422,0
+ISPOW.US,D,20240625,000000,0.0101,0.010143,0.0099,0.0101,11211,0
+ISPOW.US,D,20240626,000000,0.0103,0.0103,0.0073,0.01,13894,0
+ISPOW.US,D,20240628,000000,0.0129,0.0129,0.0129,0.0129,4406,0
+ISPOW.US,D,20240701,000000,0.0128,0.0128,0.0128,0.0128,4149,0
+ISPOW.US,D,20240702,000000,0.0128,0.0128,0.0128,0.0128,100,0
+ISPOW.US,D,20240705,000000,0.0128,0.0128,0.01,0.0125,3289,0
+ISPOW.US,D,20240709,000000,0.01,0.0125,0.01,0.0125,1103,0
+ISPOW.US,D,20240710,000000,0.0124,0.016,0.0111,0.0145,45060,0
+ISPOW.US,D,20240711,000000,0.0145,0.0159,0.0145,0.0159,16636,0
+ISPOW.US,D,20240712,000000,0.014,0.0159,0.0113,0.0152,20412,0
+ISPOW.US,D,20240715,000000,0.0102,0.0102,0.01,0.01,14271,0
+ISPOW.US,D,20240716,000000,0.01,0.0129,0.0086,0.0128,22525,0
+ISPOW.US,D,20240717,000000,0.0128,0.0128,0.0128,0.0128,4121,0
+ISPOW.US,D,20240718,000000,0.0102,0.0102,0.0101,0.0101,500,0
+ISPOW.US,D,20240719,000000,0.0128,0.013,0.011471,0.013,3800,0
+ISPOW.US,D,20240722,000000,0.0116,0.013,0.01025,0.013,3280,0
+ISPOW.US,D,20240723,000000,0.0143,0.0143,0.01,0.014,29310,0
+ISPOW.US,D,20240724,000000,0.0102,0.0137,0.0101,0.0137,35061,0
+ISPOW.US,D,20240725,000000,0.0129,0.0129,0.0105,0.0129,5530,0
+ISPOW.US,D,20240726,000000,0.011,0.011,0.011,0.011,11216,0
+ISPOW.US,D,20240729,000000,0.012,0.016,0.0119,0.0142,183739,0
+ISPOW.US,D,20240730,000000,0.0201,0.0449,0.02,0.031,2425245,0
+ISPOW.US,D,20240731,000000,0.0337,0.0337,0.015,0.02,198976,0
+ISPOW.US,D,20240801,000000,0.0201,0.0342,0.02,0.031,91956,0
+ISPOW.US,D,20240802,000000,0.0175,0.0244,0.0175,0.0243,26507,0
+ISPOW.US,D,20240805,000000,0.0131,0.0221,0.013,0.0174,45648,0
+ISPOW.US,D,20240806,000000,0.0174,0.020099,0.0155,0.020099,4298,0
+ISPOW.US,D,20240807,000000,0.0155,0.0161,0.0151,0.0161,36700,0
+ISPOW.US,D,20240808,000000,0.0155,0.0155,0.0155,0.0155,8508,0
+ISPOW.US,D,20240812,000000,0.0192,0.0192,0.0152,0.0165,12582,0
+ISPOW.US,D,20240813,000000,0.017,0.017,0.0169,0.017,1578,0
+ISPOW.US,D,20240814,000000,0.016,0.016,0.0152,0.0155,5049,0
+ISPOW.US,D,20240815,000000,0.0152,0.0152,0.012,0.014,429630,0
+ISPOW.US,D,20240816,000000,0.0185,0.025,0.0182,0.025,89706,0
+ISPOW.US,D,20240819,000000,0.022,0.037,0.022,0.031,116867,0
+ISPOW.US,D,20240820,000000,0.031,0.0361,0.0307,0.0307,222062,0
+ISPOW.US,D,20240821,000000,0.0307,0.0361,0.0192,0.0361,103689,0
+ISPOW.US,D,20240822,000000,0.036,0.0361,0.024,0.03609,10036,0
+ISPOW.US,D,20240826,000000,0.0262,0.036,0.0201,0.0211,65509,0
+ISPOW.US,D,20240827,000000,0.0217,0.0217,0.0211,0.0211,51650,0
+ISPOW.US,D,20240828,000000,0.0211,0.0211,0.0183,0.0183,28125,0
+ISPOW.US,D,20240829,000000,0.0185,0.0199,0.0185,0.0199,4662,0
+ISPOW.US,D,20240830,000000,0.0287,0.0289,0.0185,0.0185,4201,0
+ISPOW.US,D,20240903,000000,0.0265,0.0265,0.0265,0.0265,2811,0
+ISPOW.US,D,20240905,000000,0.0186,0.0186,0.0121,0.0153,15200,0
+ISPOW.US,D,20240906,000000,0.018,0.021,0.016,0.0161,51250,0
+ISPOW.US,D,20240909,000000,0.016,0.016,0.016,0.016,1000,0
+ISPOW.US,D,20240911,000000,0.018,0.018,0.0149,0.016,90539,0
+ISPOW.US,D,20240912,000000,0.0208,0.026,0.016,0.0255,7023,0
+ISPOW.US,D,20240916,000000,0.0124,0.0132,0.0122,0.0132,2308,0
+ISPOW.US,D,20240917,000000,0.0193,0.0265,0.0193,0.0197,50065,0
+ISPOW.US,D,20240918,000000,0.020437,0.020437,0.020437,0.020437,697,0
+ISPOW.US,D,20240919,000000,0.0293,0.0293,0.0127,0.0127,5168,0
+ISPOW.US,D,20240920,000000,0.0134,0.036,0.0134,0.0321,107540,0
+ISPOW.US,D,20240923,000000,0.0156,0.021,0.0156,0.021,10820,0
+ISPOW.US,D,20240924,000000,0.0211,0.0211,0.0152,0.0155,32701,0
+ISPOW.US,D,20240925,000000,0.0151,0.0203,0.0126,0.0193,80876,0
+ISPOW.US,D,20240926,000000,0.0134,0.017,0.0129,0.017,65537,0
+ISPOW.US,D,20240927,000000,0.017,0.0171,0.0124,0.0125,110212,0
+ISPOW.US,D,20240930,000000,0.0132,0.0185,0.0132,0.0172,6402,0
+ISPOW.US,D,20241001,000000,0.0149,0.0149,0.0149,0.0149,11550,0
+ISPOW.US,D,20241003,000000,0.0133,0.0164,0.0133,0.0164,413,0
+ISPOW.US,D,20241009,000000,0.0165,0.0165,0.0135,0.0135,70508,0
+ISPOW.US,D,20241011,000000,0.0114,0.0136,0.0114,0.0135,15933,0
+ISPOW.US,D,20241014,000000,0.0101,0.0163,0.0101,0.015,1430,0
+ISPOW.US,D,20241015,000000,0.015,0.015,0.0136,0.015,6700,0
+ISPOW.US,D,20241016,000000,0.015,0.0165,0.0149,0.0164,30108,0
+ISPOW.US,D,20241017,000000,0.0134,0.0134,0.0102,0.012701,32400,0
+ISPOW.US,D,20241021,000000,0.0125,0.0125,0.0125,0.0125,307,0
+ISPOW.US,D,20241022,000000,0.014,0.014,0.0139,0.014,3500,0
+ISPOW.US,D,20241025,000000,0.035,0.035,0.0126,0.015,25716,0
+ISPOW.US,D,20241028,000000,0.0178,0.02,0.0135,0.0136,18959,0
+ISPOW.US,D,20241031,000000,0.0159,0.0159,0.0132,0.0133,3775,0
+ISPOW.US,D,20241101,000000,0.0133,0.0133,0.0133,0.0133,110,0
+ISPOW.US,D,20241104,000000,0.0133,0.0133,0.0132,0.0133,3100,0
+ISPOW.US,D,20241105,000000,0.0132,0.0132,0.0132,0.0132,266,0
+ISPOW.US,D,20241107,000000,0.01578,0.01578,0.0155,0.0155,5259,0
+ISPOW.US,D,20241111,000000,0.0127,0.0129,0.0127,0.0128,911,0
+ISPOW.US,D,20241113,000000,0.0148,0.0148,0.0148,0.0148,2153,0
+ISPOW.US,D,20241115,000000,0.0131,0.0132,0.0131,0.0132,230,0
+ISPOW.US,D,20241119,000000,0.0133,0.0133,0.013,0.0133,1300,0
+ISPOW.US,D,20241120,000000,0.0131,0.0199,0.0124,0.0199,3683,0
+ISPOW.US,D,20241121,000000,0.0185,0.0186,0.0123,0.0123,2461,0
+ISPOW.US,D,20241125,000000,0.0124,0.0124,0.0103,0.0104,8930,0
+ISPOW.US,D,20241126,000000,0.0147,0.015,0.0105,0.0148,134616,0
+ISPOW.US,D,20241127,000000,0.0104,0.015,0.0103,0.015,11198,0
+ISPOW.US,D,20241129,000000,0.0186,0.0186,0.014549,0.014549,300,0
+ISPOW.US,D,20241203,000000,0.0108,0.0108,0.0108,0.0108,100,0
+ISPOW.US,D,20241204,000000,0.0111,0.0177,0.011,0.0113,12979,0
+ISPOW.US,D,20241205,000000,0.0108,0.0108,0.0108,0.0108,10000,0
+ISPOW.US,D,20241206,000000,0.014251,0.014251,0.014251,0.014251,1042,0
+ISPOW.US,D,20241209,000000,0.0174,0.02,0.0092,0.0094,168046,0
+ISPOW.US,D,20241210,000000,0.01,0.0106,0.0095,0.010016,282472,0
+ISPOW.US,D,20241211,000000,0.0105,0.0115,0.0096,0.0096,5500,0
+ISPOW.US,D,20241212,000000,0.0097,0.0129,0.0097,0.0129,1090,0
+ISPOW.US,D,20241213,000000,0.01,0.01,0.01,0.01,1605,0
+ISPOW.US,D,20241216,000000,0.0095,0.0112,0.009,0.009,30926,0
+ISPOW.US,D,20241217,000000,0.0085,0.0086,0.0078,0.00808,48964,0
+ISPOW.US,D,20241218,000000,0.0089,0.0121,0.0073,0.0085,173640,0
+ISPOW.US,D,20241219,000000,0.0085,0.0101,0.0085,0.0101,166201,0
+ISPOW.US,D,20241223,000000,0.0097,0.01,0.0093,0.01,3904,0
+ISPOW.US,D,20241224,000000,0.01,0.0128,0.0099,0.0127,11644,0
+ISPOW.US,D,20241226,000000,0.01,0.0126,0.009,0.0126,50885,0
+ISPOW.US,D,20241227,000000,0.012,0.0125,0.012,0.0125,14005,0
+ISPOW.US,D,20241230,000000,0.011,0.0142,0.0091,0.0091,35734,0
+ISPOW.US,D,20241231,000000,0.0101,0.0102,0.01,0.01,7000,0
+ISPOW.US,D,20250102,000000,0.011,0.0111,0.01,0.0103,236889,0
+ISPOW.US,D,20250103,000000,0.01,0.0143,0.01,0.014,27040,0
+ISPOW.US,D,20250106,000000,0.015,0.015,0.011,0.0143,46880,0
+ISPOW.US,D,20250107,000000,0.0192,0.0194,0.0123,0.018,84617,0
+ISPOW.US,D,20250108,000000,0.017,0.025,0.0127,0.0156,149813,0
+ISPOW.US,D,20250110,000000,0.0123,0.0198,0.0123,0.0193,77557,0
+ISPOW.US,D,20250113,000000,0.0158,0.0213,0.0133,0.0213,77717,0
+ISPOW.US,D,20250114,000000,0.0181,0.025,0.0181,0.023,32481,0
+ISPOW.US,D,20250115,000000,0.0151,0.0249,0.0151,0.0246,25411,0
+ISPOW.US,D,20250116,000000,0.024,0.0246,0.024,0.0246,31326,0
+ISPOW.US,D,20250117,000000,0.020201,0.0248,0.017,0.0243,113354,0
+ISPOW.US,D,20250121,000000,0.0238,0.0238,0.0184,0.0229,23000,0
+ISPOW.US,D,20250123,000000,0.0191,0.0231,0.0139,0.0218,112424,0
+ISPOW.US,D,20250124,000000,0.021,0.0214,0.021,0.0214,505,0
+ISPOW.US,D,20250127,000000,0.0172,0.0214,0.0172,0.0214,439,0
+ISPOW.US,D,20250128,000000,0.0207,0.0207,0.0141,0.0141,21224,0
+ISPOW.US,D,20250129,000000,0.0141,0.0176,0.0117,0.0176,11304,0
+ISPOW.US,D,20250130,000000,0.0146,0.0176,0.0121,0.0176,210059,0
+ISPOW.US,D,20250131,000000,0.0171,0.0176,0.0126,0.0176,19459,0
+ISPOW.US,D,20250204,000000,0.02,0.02,0.02,0.02,3294,0
+ISPOW.US,D,20250207,000000,0.015,0.0175,0.0105,0.0175,42200,0
+ISPOW.US,D,20250210,000000,0.0113,0.0164,0.0113,0.0164,874,0
+ISPOW.US,D,20250213,000000,0.0141,0.0163,0.0141,0.0163,610,0
+ISPOW.US,D,20250221,000000,0.0119,0.016,0.0119,0.016,2121,0
+ISPOW.US,D,20250226,000000,0.0119,0.0146,0.0096,0.0137,145349,0
+ISPOW.US,D,20250227,000000,0.013799,0.013799,0.0111,0.0136,3310,0
+ISPOW.US,D,20250228,000000,0.01245,0.0138,0.0111,0.0137,10279,0
+ISPOW.US,D,20250305,000000,0.0112,0.0139,0.0082,0.0136,167006,0
+ISPOW.US,D,20250310,000000,0.0136,0.0136,0.0101,0.0102,46891,0
+ISPOW.US,D,20250311,000000,0.0101,0.010201,0.0086,0.01,65503,0
+ISPOW.US,D,20250312,000000,0.01,0.0106,0.007,0.0106,65151,0
+ISPOW.US,D,20250313,000000,0.0116,0.0117,0.0116,0.0117,501,0
+ISPOW.US,D,20250314,000000,0.0117,0.0117,0.0116,0.0117,2320,0
+ISPOW.US,D,20250318,000000,0.01,0.0116,0.0078,0.0116,4800,0
+ISPOW.US,D,20250319,000000,0.0114,0.0114,0.0114,0.0114,1000,0
+ISPOW.US,D,20250321,000000,0.0113,0.0114,0.0113,0.0114,2360,0
+ISPOW.US,D,20250327,000000,0.0083,0.0111,0.0077,0.0111,15500,0
+ISPOW.US,D,20250328,000000,0.01,0.01,0.0076,0.0098,17411,0
+ISPOW.US,D,20250331,000000,0.0075,0.0077,0.0075,0.0077,42309,0
+ISPOW.US,D,20250402,000000,0.0084,0.0092,0.0084,0.0092,10000,0
+ISPOW.US,D,20250403,000000,0.0092,0.0092,0.0078,0.0091,7628,0
+ISPOW.US,D,20250404,000000,0.0089,0.0089,0.0089,0.0089,120,0
+ISPOW.US,D,20250407,000000,0.0088,0.0096,0.008,0.0088,16782,0
+ISPOW.US,D,20250408,000000,0.0075,0.0075,0.0075,0.0075,200,0
+ISPOW.US,D,20250410,000000,0.0099,0.0099,0.0076,0.0077,4192,0
+ISPOW.US,D,20250414,000000,0.0087,0.0095,0.0087,0.0095,3495,0
+ISPOW.US,D,20250415,000000,0.0076,0.011,0.0076,0.011,4385,0
+ISPOW.US,D,20250417,000000,0.009,0.011,0.0081,0.011,1919,0
+ISPOW.US,D,20250421,000000,0.0109,0.0109,0.0109,0.0109,105,0
+ISPOW.US,D,20250422,000000,0.0108,0.0108,0.01,0.0108,21854,0
+ISPOW.US,D,20250423,000000,0.0091,0.0107,0.009,0.0107,24222,0
+ISPOW.US,D,20250425,000000,0.0085,0.0086,0.0085,0.0086,520,0
+ISPOW.US,D,20250430,000000,0.0091,0.0091,0.0091,0.0091,1494,0
+ISPOW.US,D,20250501,000000,0.0101,0.0102,0.0094,0.0102,4229,0
+ISPOW.US,D,20250502,000000,0.0101,0.0101,0.0094,0.00999,9217,0
+ISPOW.US,D,20250505,000000,0.0098,0.0098,0.0092,0.0098,688,0
+ISPOW.US,D,20250506,000000,0.0097,0.0097,0.0088,0.0089,838,0
+ISPOW.US,D,20250507,000000,0.00925,0.0103,0.00925,0.0103,6510,0
+ISPOW.US,D,20250508,000000,0.0103,0.0104,0.0103,0.0103,5872,0
+ISPOW.US,D,20250512,000000,0.0098,0.0103,0.0097,0.0103,11936,0
+ISPOW.US,D,20250514,000000,0.0102,0.0102,0.0102,0.0102,139,0
+ISPOW.US,D,20250519,000000,0.0102,0.0103,0.0101,0.0103,6098,0
+ISPOW.US,D,20250522,000000,0.0103,0.0103,0.0103,0.0103,1350,0
+ISPOW.US,D,20250527,000000,0.0084,0.0103,0.0084,0.0095,3694,0
+ISPOW.US,D,20250530,000000,0.0101,0.0103,0.0096,0.01,40416,0
+ISPOW.US,D,20250602,000000,0.0102,0.0103,0.0102,0.010251,19775,0
+ISPOW.US,D,20250603,000000,0.0103,0.0103,0.01025,0.01025,11489,0
+ISPOW.US,D,20250604,000000,0.0109,0.0109,0.0109,0.0109,414,0
+ISPOW.US,D,20250609,000000,0.0113,0.01245,0.0113,0.012,12889,0
+ISPOW.US,D,20250611,000000,0.0103,0.0104,0.0091,0.0091,43303,0
+ISPOW.US,D,20250613,000000,0.010399,0.010399,0.010399,0.010399,101,0
+ISPOW.US,D,20250616,000000,0.0088,0.0104,0.0088,0.0104,793,0
+ISPOW.US,D,20250617,000000,0.0097,0.0104,0.009,0.0093,2901,0
+ISPOW.US,D,20250618,000000,0.0104,0.0104,0.0091,0.0091,5301,0
+ISPOW.US,D,20250624,000000,0.0098,0.0105,0.0091,0.0105,121446,0
+ISPOW.US,D,20250625,000000,0.0099,0.0099,0.00955,0.0098,23559,0
+ISPOW.US,D,20250626,000000,0.0141,0.0141,0.0101,0.0127,76431,0
+ISPOW.US,D,20250627,000000,0.0098,0.0126,0.0094,0.0125,13619,0
+ISPOW.US,D,20250701,000000,0.0123,0.0123,0.009,0.011393,4330,0
+ISPOW.US,D,20250702,000000,0.00851,0.0095,0.00851,0.0095,1107,0
+ISPOW.US,D,20250703,000000,0.010799,0.010799,0.010799,0.010799,101,0
+ISPOW.US,D,20250707,000000,0.010599,0.0107,0.0091,0.0092,12533,0
+ISPOW.US,D,20250708,000000,0.01,0.01,0.00955,0.00955,1491,0
+ISPOW.US,D,20250709,000000,0.0096,0.0099,0.0096,0.0098,13613,0
+ISPOW.US,D,20250710,000000,0.0098,0.0098,0.0098,0.0098,1462,0
+ISPOW.US,D,20250711,000000,0.01,0.0107,0.01,0.0107,5537,0
+ISPOW.US,D,20250714,000000,0.0107,0.011101,0.0107,0.0107,3800,0
+ISPOW.US,D,20250715,000000,0.0118,0.012,0.01,0.0106,21384,0
+ISPOW.US,D,20250716,000000,0.0095,0.0129,0.0095,0.0129,2128,0
+ISPOW.US,D,20250718,000000,0.0119,0.012,0.0095,0.0095,20267,0
+ISPOW.US,D,20250721,000000,0.01,0.01,0.0096,0.0096,201,0
+ISPOW.US,D,20250722,000000,0.0097,0.0097,0.0097,0.0097,293,0
+ISPOW.US,D,20250723,000000,0.01,0.01,0.0097,0.01,5571,0
+ISPOW.US,D,20250724,000000,0.0103,0.0103,0.0098,0.0098,38597,0
+ISPOW.US,D,20250725,000000,0.0101,0.0101,0.01,0.0101,12630,0
+ISPOW.US,D,20250728,000000,0.0101,0.0124,0.0101,0.0117,98273,0
+ISPOW.US,D,20250729,000000,0.0091,0.0119,0.0091,0.0119,17351,0
+ISPOW.US,D,20250730,000000,0.0102,0.0129,0.0102,0.0125,83442,0
+ISPOW.US,D,20250731,000000,0.0114,0.0125,0.0114,0.0125,1501,0
+ISPOW.US,D,20250804,000000,0.011,0.011,0.01,0.0109,111246,0
+ISPOW.US,D,20250805,000000,0.0103,0.0108,0.0092,0.01,6994,0
+ISPOW.US,D,20250807,000000,0.0094,0.0107,0.0093,0.0107,5529,0
+ISPOW.US,D,20250808,000000,0.010599,0.0125,0.0092,0.01,35431,0
+ISPOW.US,D,20250811,000000,0.0093,0.0115,0.0093,0.0115,6107,0
+ISPOW.US,D,20250812,000000,0.0093,0.012,0.009,0.0118,28816,0
+ISPOW.US,D,20250813,000000,0.011,0.012,0.0108,0.0118,44407,0
+ISPOW.US,D,20250814,000000,0.010001,0.0119,0.009,0.0115,56876,0
+ISPOW.US,D,20250815,000000,0.010001,0.011,0.0089,0.0102,102748,0
+ISPOW.US,D,20250818,000000,0.0124,0.0154,0.011,0.0115,302254,0
+ISPOW.US,D,20250819,000000,0.012,0.013,0.011,0.0115,39930,0
+ISPOW.US,D,20250820,000000,0.01,0.0115,0.009,0.0115,82927,0
+ISPOW.US,D,20250821,000000,0.0123,0.0123,0.0123,0.0123,6970,0
+ISPOW.US,D,20250822,000000,0.0102,0.011899,0.0091,0.011899,3522,0
+ISPOW.US,D,20250825,000000,0.0119,0.0119,0.01,0.010899,13400,0
+ISPOW.US,D,20250826,000000,0.01024,0.0124,0.01024,0.0124,225,0
+ISPOW.US,D,20250827,000000,0.01,0.012,0.01,0.012,4236,0
+ISPOW.US,D,20250828,000000,0.0124,0.0124,0.012,0.0124,876,0
+ISPOW.US,D,20250829,000000,0.0102,0.0124,0.00955,0.011,55183,0
+ISPOW.US,D,20250902,000000,0.0109,0.0198,0.0091,0.0091,57845,0
+ISPOW.US,D,20250903,000000,0.0134,0.0134,0.0129,0.0129,1841,0
+ISPOW.US,D,20250904,000000,0.0124,0.0124,0.0095,0.0095,28926,0
+ISPOW.US,D,20250905,000000,0.021,0.02799,0.0101,0.0164,1544526,0
+ISPOW.US,D,20250908,000000,0.0197,0.0239,0.0151,0.0212,490439,0
+ISPOW.US,D,20250909,000000,0.0154,0.0198,0.0132,0.0197,48211,0
+ISPOW.US,D,20250910,000000,0.017313,0.0184,0.0115,0.0184,83107,0
+ISPOW.US,D,20250911,000000,0.0113,0.0178,0.0113,0.0145,64837,0
+ISPOW.US,D,20250915,000000,0.0157,0.0157,0.0126,0.0156,109959,0
+ISPOW.US,D,20250916,000000,0.0121,0.0152,0.0118,0.0152,108932,0
+ISPOW.US,D,20250917,000000,0.0152,0.0153,0.0151,0.0153,3307,0
+ISPOW.US,D,20250918,000000,0.0152,0.0152,0.014,0.014,10737,0
+ISPOW.US,D,20250919,000000,0.0125,0.0146,0.012301,0.0145,5972,0
+ISPOW.US,D,20250922,000000,0.0143,0.0143,0.0125,0.0125,11147,0
+ISPOW.US,D,20250923,000000,0.0141,0.0144,0.0121,0.0137,2458,0
+ISPOW.US,D,20250924,000000,0.0124,0.013101,0.0124,0.0125,91527,0
+ISPOW.US,D,20250925,000000,0.0121,0.0147,0.0121,0.0147,129608,0
+ISPOW.US,D,20250926,000000,0.0126,0.0147,0.01231,0.0134,51051,0
+ISPOW.US,D,20250929,000000,0.015,0.0187,0.015,0.0187,1091,0
+ISPOW.US,D,20251001,000000,0.0126,0.0165,0.0126,0.0127,49264,0
+ISPOW.US,D,20251002,000000,0.014,0.014,0.0126,0.0127,55068,0
+ISPOW.US,D,20251003,000000,0.0138,0.0138,0.0127,0.013251,1338,0
+ISPOW.US,D,20251006,000000,0.0126,0.013199,0.0125,0.0129,500,0
+ISPOW.US,D,20251007,000000,0.0131,0.0131,0.0122,0.012898,2701,0
+ISPOW.US,D,20251008,000000,0.0121,0.0145,0.012,0.014,7922,0
+ISPOW.US,D,20251010,000000,0.0127,0.0138,0.0118,0.0138,10344,0
+ISPOW.US,D,20251013,000000,0.0121,0.0123,0.0116,0.0119,73514,0
+ISPOW.US,D,20251014,000000,0.0119,0.0136,0.0119,0.0136,2305,0
+ISPOW.US,D,20251015,000000,0.0121,0.0135,0.0095,0.013,142807,0
+ISPOW.US,D,20251016,000000,0.0129,0.0129,0.01,0.0107,54917,0
+ISPOW.US,D,20251017,000000,0.0105,0.012,0.0105,0.0119,3210,0
+ISPOW.US,D,20251020,000000,0.0119,0.012,0.0105,0.0105,24847,0
+ISPOW.US,D,20251021,000000,0.0119,0.013929,0.0106,0.0107,44013,0
+ISPOW.US,D,20251022,000000,0.011799,0.0129,0.011799,0.0128,3143,0
+ISPOW.US,D,20251023,000000,0.015,0.015,0.0115,0.0124,11970,0
+ISPOW.US,D,20251024,000000,0.0116,0.0133,0.0102,0.0133,68350,0
+ISPOW.US,D,20251027,000000,0.015,0.015,0.0111,0.0111,3100,0
+ISPOW.US,D,20251028,000000,0.0111,0.0121,0.0111,0.0119,26587,0
+ISPOW.US,D,20251029,000000,0.0118,0.0118,0.010501,0.0118,8548,0
+ISPOW.US,D,20251030,000000,0.0117,0.0144,0.0117,0.0128,48254,0
+ISPOW.US,D,20251031,000000,0.0104,0.0113,0.01,0.0113,28226,0
+ISPOW.US,D,20251103,000000,0.011,0.0121,0.0108,0.0119,4789,0
+ISPOW.US,D,20251104,000000,0.0101,0.012199,0.01,0.0112,80376,0
+ISPOW.US,D,20251105,000000,0.0121,0.0139,0.009,0.0139,153614,0
+ISPOW.US,D,20251106,000000,0.011599,0.0119,0.011599,0.0119,278,0
+ISPOW.US,D,20251107,000000,0.0113,0.0118,0.0113,0.0117,11766,0
+ISPOW.US,D,20251110,000000,0.0118,0.0119,0.0113,0.0118,4604,0
+ISPOW.US,D,20251111,000000,0.0109,0.0118,0.0109,0.0118,356,0
+ISPOW.US,D,20251112,000000,0.0115,0.0133,0.0115,0.0133,1742,0
+ISPOW.US,D,20251113,000000,0.0131,0.0132,0.0131,0.0132,35000,0
+ISPOW.US,D,20251114,000000,0.0107,0.0128,0.0107,0.0127,16118,0
+ISPOW.US,D,20251117,000000,0.0109,0.0109,0.0107,0.0107,1800,0
+ISPOW.US,D,20251118,000000,0.0107,0.0114,0.0099,0.0107,18302,0
+ISPOW.US,D,20251119,000000,0.0101,0.0118,0.01,0.0118,11118,0
+ISPOW.US,D,20251120,000000,0.01,0.0114,0.0099,0.0114,5150,0
+ISPOW.US,D,20251125,000000,0.0112,0.0112,0.01,0.011,27285,0
+ISPOW.US,D,20251128,000000,0.011,0.011,0.011,0.011,33990,0
+ISPOW.US,D,20251201,000000,0.0092,0.010799,0.0091,0.010799,8797,0
+ISPOW.US,D,20251205,000000,0.0111,0.0111,0.0092,0.0109,7911,0
+ISPOW.US,D,20251208,000000,0.0108,0.0108,0.0106,0.0106,1013,0
+ISPOW.US,D,20251209,000000,0.0091,0.0109,0.0091,0.01,17235,0
+ISPOW.US,D,20251210,000000,0.01,0.0119,0.01,0.0113,41846,0
+ISPOW.US,D,20251212,000000,0.0093,0.0112,0.0093,0.0112,1917,0
+ISPOW.US,D,20251215,000000,0.01,0.011,0.01,0.011,5397,0
+ISPOW.US,D,20251216,000000,0.01,0.0109,0.01,0.0109,1615,0
+ISPOW.US,D,20251217,000000,0.0119,0.0125,0.009,0.0116,339344,0
+ISPOW.US,D,20251218,000000,0.009,0.0109,0.009,0.0109,42652,0
+ISPOW.US,D,20251219,000000,0.0091,0.0104,0.009,0.009,59854,0
+ISPOW.US,D,20251222,000000,0.009,0.0098,0.0088,0.0088,45296,0
+ISPOW.US,D,20251223,000000,0.008,0.0091,0.005,0.0091,219578,0
+ISPOW.US,D,20251224,000000,0.007,0.007,0.006,0.007,49033,0
+ISPOW.US,D,20251226,000000,0.0071,0.0071,0.0071,0.0071,500,0
+ISPOW.US,D,20251229,000000,0.006,0.0075,0.0051,0.0074,111474,0
+ISPOW.US,D,20251230,000000,0.0066,0.0077,0.0051,0.0077,83691,0
+ISPOW.US,D,20251231,000000,0.007,0.0078,0.007,0.0077,42824,0
+ISPOW.US,D,20260102,000000,0.0085,0.0087,0.0085,0.0087,1306,0
+ISPOW.US,D,20260105,000000,0.0089,0.0089,0.006,0.0088,11594,0
+ISPOW.US,D,20260106,000000,0.0058,0.0087,0.0058,0.0087,24103,0
+ISPOW.US,D,20260107,000000,0.0096,0.0096,0.0096,0.0096,100,0
+ISPOW.US,D,20260109,000000,0.0087,0.0087,0.007,0.0071,16318,0
+ISPOW.US,D,20260112,000000,0.0075,0.0075,0.0075,0.0075,1200,0
+ISPOW.US,D,20260113,000000,0.0079,0.0079,0.0071,0.0079,1257,0
+ISPOW.US,D,20260114,000000,0.0079,0.0096,0.0071,0.0095,4908,0
+ISPOW.US,D,20260116,000000,0.0095,0.0095,0.0095,0.0095,821,0
+ISPOW.US,D,20260120,000000,0.008,0.0091,0.006,0.0091,33222,0
+ISPOW.US,D,20260121,000000,0.009,0.009,0.009,0.009,482,0
+ISPOW.US,D,20260123,000000,0.009,0.009,0.009,0.009,2203,0
+ISPOW.US,D,20260126,000000,0.0071,0.0087,0.0071,0.0087,15400,0
+ISPOW.US,D,20260127,000000,0.0071,0.008,0.0069,0.0078,3007,0
+ISPOW.US,D,20260128,000000,0.0083,0.0083,0.0078,0.0078,701,0
+ISPOW.US,D,20260129,000000,0.0078,0.0078,0.0069,0.0078,2415,0
+ISPOW.US,D,20260130,000000,0.0069,0.0081,0.006,0.00775,89833,0
+ISPOW.US,D,20260202,000000,0.0063,0.007,0.0058,0.007,94657,0
+ISPOW.US,D,20260203,000000,0.0065,0.0072,0.0058,0.0072,38992,0
diff --git a/daily/us/nasdaq stocks/2/istr.us.txt b/daily/us/nasdaq stocks/2/istr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e6deb1501474ccb1a76041207b31747d9eff85c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/istr.us.txt	
@@ -0,0 +1,2888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISTR.US,D,20140701,000000,13.2394,13.5169,13.1165,13.2116,855534.14655155,0
+ISTR.US,D,20140702,000000,13.1561,13.2562,13.0679,13.1165,85462.810193084,0
+ISTR.US,D,20140703,000000,13.2018,13.2018,12.7359,13.0679,50516.527917776,0
+ISTR.US,D,20140707,000000,13.0303,13.1363,13.0213,13.0213,329362.35400701,0
+ISTR.US,D,20140708,000000,13.0401,13.1462,13.0213,13.0213,33148.318451119,0
+ISTR.US,D,20140709,000000,13.0769,13.0769,13.0213,13.0213,12380.928219203,0
+ISTR.US,D,20140710,000000,13.0213,13.0769,13.0213,13.0769,121848.87606947,0
+ISTR.US,D,20140711,000000,13.1462,13.2086,13.0501,13.0501,2652.5515677845,0
+ISTR.US,D,20140714,000000,13.0581,13.2106,13.0581,13.0679,5173.9385468234,0
+ISTR.US,D,20140715,000000,13.1165,13.1165,13.0679,13.0679,4568.5635218441,0
+ISTR.US,D,20140716,000000,13.1165,13.7865,13.0213,13.4416,11613.110895854,0
+ISTR.US,D,20140717,000000,13.1175,13.4902,13.1175,13.4149,16564.06964181,0
+ISTR.US,D,20140718,000000,13.3979,13.3979,13.1839,13.3979,1528.5719380728,0
+ISTR.US,D,20140721,000000,13.4902,13.4902,13.0303,13.1651,829.3637842217,0
+ISTR.US,D,20140722,000000,13.0501,13.3028,13.0501,13.1363,3990.4303729888,0
+ISTR.US,D,20140723,000000,13.1264,13.277,13.1165,13.1165,6161.7087959147,0
+ISTR.US,D,20140724,000000,13.1264,13.1264,13.1264,13.1264,1216.8038002085,0
+ISTR.US,D,20140725,000000,13.2562,13.2562,13.1264,13.1561,11276.118798615,0
+ISTR.US,D,20140728,000000,13.6557,13.6557,13.0213,13.0213,15032.470828613,0
+ISTR.US,D,20140729,000000,13.0213,13.2652,13.0213,13.1561,5300.0583436941,0
+ISTR.US,D,20140730,000000,13.0303,13.0679,13.0045,13.0303,7582.3221878663,0
+ISTR.US,D,20140731,000000,13.0213,13.0401,13.0213,13.0401,1518.4823543232,0
+ISTR.US,D,20140801,000000,13.0213,13.1056,13.0213,13.0501,3980.3407892392,0
+ISTR.US,D,20140804,000000,13.0581,13.0581,13.0581,13.0581,834.40857609653,0
+ISTR.US,D,20140805,000000,13.0213,13.1165,13.0213,13.0213,2211.6367579245,0
+ISTR.US,D,20140806,000000,13.0303,13.0303,13.0303,13.0303,1195.6156743342,0
+ISTR.US,D,20140807,000000,13.0679,13.0679,13.0303,13.0581,2096.6155031785,0
+ISTR.US,D,20140808,000000,13.0303,13.0303,13.0303,13.0303,120.0660466209,0
+ISTR.US,D,20140811,000000,13.0213,13.0679,13.0213,13.0213,11922.861116969,0
+ISTR.US,D,20140812,000000,12.838,13.0679,12.838,12.8677,1679.9156943177,0
+ISTR.US,D,20140813,000000,13.0213,13.0213,13.0213,13.0213,344.05480586326,0
+ISTR.US,D,20140814,000000,12.8479,13.0213,12.838,13.0213,725.44107160024,0
+ISTR.US,D,20140815,000000,12.7993,13.0679,12.7993,12.7993,9657.7495651704,0
+ISTR.US,D,20140818,000000,12.838,13.0679,12.838,12.9589,4726.9699867137,0
+ISTR.US,D,20140819,000000,12.8479,13.0679,12.8479,13.0401,5726.8477363046,0
+ISTR.US,D,20140820,000000,12.9956,13.0401,12.838,13.0401,6510.8083936528,0
+ISTR.US,D,20140821,000000,12.8668,13.0213,12.8668,12.9312,7982.8786627276,0
+ISTR.US,D,20140822,000000,12.7895,13.3415,12.7895,13.1651,7383.557387998,0
+ISTR.US,D,20140825,000000,12.9312,13.0679,12.9312,12.95,6839.7288238916,0
+ISTR.US,D,20140826,000000,12.9312,13.0679,12.9312,12.9857,6571.3458961508,0
+ISTR.US,D,20140827,000000,12.9777,13.0213,12.9777,13.0213,1908.9492454349,0
+ISTR.US,D,20140828,000000,13.0045,13.0213,12.94,13.0045,6312.0435937846,0
+ISTR.US,D,20140829,000000,12.9956,13.0213,12.9589,12.9777,2676.7665687837,0
+ISTR.US,D,20140902,000000,12.94,13.0213,12.94,12.9777,6620.7848565241,0
+ISTR.US,D,20140903,000000,13.0134,13.1165,12.9312,13.1165,33919.162649592,0
+ISTR.US,D,20140904,000000,13.0679,13.0679,12.9777,13.0679,4338.5210123519,0
+ISTR.US,D,20140905,000000,13.0213,13.0679,12.9787,13.0581,11246.859005742,0
+ISTR.US,D,20140908,000000,13.0679,13.0679,12.9589,13.0401,14514.875182255,0
+ISTR.US,D,20140909,000000,13.0679,13.0679,13.0045,13.0679,7285.6884256264,0
+ISTR.US,D,20140910,000000,13.0679,13.0679,12.9777,13.0679,9324.7933014318,0
+ISTR.US,D,20140911,000000,13.0679,13.951,13.0213,13.3881,106534.90585424,0
+ISTR.US,D,20140912,000000,17.6756,17.6756,13.0213,13.0967,11368.942969112,0
+ISTR.US,D,20140915,000000,12.9777,13.0213,12.9322,12.9857,16575.168183934,0
+ISTR.US,D,20140916,000000,12.8668,13.2206,12.6516,12.7706,32107.073408154,0
+ISTR.US,D,20140917,000000,12.7895,12.9034,12.7459,12.7459,7032.43987351,0
+ISTR.US,D,20140918,000000,12.6516,12.8479,12.5546,12.6705,22027.579242248,0
+ISTR.US,D,20140919,000000,12.6031,13.0213,12.1491,12.1581,74690.161623577,0
+ISTR.US,D,20140922,000000,12.1839,12.27,12.1839,12.27,12465.6807227,0
+ISTR.US,D,20140923,000000,12.5357,12.5357,12.5357,12.5357,1146.1767139609,0
+ISTR.US,D,20140924,000000,12.5188,12.5188,12.3731,12.3731,722.41419647535,0
+ISTR.US,D,20140925,000000,12.3434,12.3434,12.3236,12.3236,1787.874240439,0
+ISTR.US,D,20140926,000000,12.5546,12.5546,12.3632,12.5,1702.1127785669,0
+ISTR.US,D,20140929,000000,12.5188,12.5357,12.2126,12.4545,1012.9942084654,0
+ISTR.US,D,20140930,000000,12.4445,12.4545,12.3731,12.3731,2651.5426094095,0
+ISTR.US,D,20141001,000000,12.4277,12.4277,12.1839,12.1839,2570.8259394123,0
+ISTR.US,D,20141002,000000,12.279,12.4545,12.279,12.4545,5710.7044023051,0
+ISTR.US,D,20141003,000000,12.4643,12.4643,12.3831,12.3831,13401.994094668,0
+ISTR.US,D,20141006,000000,12.4099,12.4099,12.1105,12.1403,52746.32592645,0
+ISTR.US,D,20141007,000000,12.167,12.167,12.167,12.167,254.25751049132,0
+ISTR.US,D,20141009,000000,12.4099,12.4099,12.0917,12.2324,21119.516704779,0
+ISTR.US,D,20141010,000000,12.1561,12.4247,12.1561,12.4247,935.30441359308,0
+ISTR.US,D,20141013,000000,12.1641,12.1908,12.1273,12.1561,4832.9106160851,0
+ISTR.US,D,20141014,000000,12.1462,12.4247,12.1462,12.4247,2240.8965507985,0
+ISTR.US,D,20141016,000000,12.1561,12.2394,12.1561,12.2394,4302.1985108532,0
+ISTR.US,D,20141017,000000,12.2294,12.2394,12.1729,12.2195,12137.769250836,0
+ISTR.US,D,20141020,000000,12.1641,12.2394,12.1462,12.2294,4246.7058002301,0
+ISTR.US,D,20141021,000000,12.2394,12.2394,12.1641,12.2096,8115.0522098481,0
+ISTR.US,D,20141022,000000,12.2294,12.2394,12.1641,12.1908,5911.4871189233,0
+ISTR.US,D,20141023,000000,12.1641,12.1729,12.1075,12.1561,3051.0901258959,0
+ISTR.US,D,20141024,000000,12.1303,12.2384,12.1075,12.1075,1292.4756783309,0
+ISTR.US,D,20141027,000000,12.2394,12.2394,12.0987,12.2394,5110.3741692006,0
+ISTR.US,D,20141028,000000,12.2394,12.2572,12.2394,12.2492,8540.8326440835,0
+ISTR.US,D,20141029,000000,12.5426,12.5803,12.5426,12.5803,665.91252747728,0
+ISTR.US,D,20141031,000000,13.0193,13.0273,12.5426,13.0273,5153.7593793241,0
+ISTR.US,D,20141103,000000,13.0273,13.0273,12.4971,12.5159,1845.384867812,0
+ISTR.US,D,20141104,000000,12.7963,12.7963,12.5337,12.5337,4446.4795584733,0
+ISTR.US,D,20141105,000000,12.4703,12.4703,12.4347,12.4515,8162.4732534715,0
+ISTR.US,D,20141106,000000,12.4515,12.841,12.4515,12.6586,10352.921885522,0
+ISTR.US,D,20141107,000000,12.4782,12.4871,12.4703,12.4871,2534.5034379135,0
+ISTR.US,D,20141110,000000,12.4703,12.4703,12.4425,12.4703,18517.413055744,0
+ISTR.US,D,20141111,000000,12.4703,12.4703,12.4703,12.4703,3785.6118228708,0
+ISTR.US,D,20141112,000000,12.4782,12.7517,12.4703,12.7517,8467.1786827111,0
+ISTR.US,D,20141113,000000,12.7517,13.0105,12.7517,12.7517,8989.8191209432,0
+ISTR.US,D,20141114,000000,12.5714,12.7963,12.5614,12.5614,3869.355367993,0
+ISTR.US,D,20141117,000000,12.5614,12.5614,12.5614,12.5614,250.22167699146,0
+ISTR.US,D,20141118,000000,12.6002,12.8211,12.6002,12.6586,1506.3748538236,0
+ISTR.US,D,20141119,000000,12.6586,12.7379,12.6586,12.6586,4251.7505921049,0
+ISTR.US,D,20141120,000000,12.6586,12.9361,12.6586,12.6586,4404.1033067247,0
+ISTR.US,D,20141121,000000,12.7963,12.8479,12.6586,12.7963,7152.5059201309,0
+ISTR.US,D,20141124,000000,12.7963,12.8162,12.7963,12.7963,2147.0634219267,0
+ISTR.US,D,20141125,000000,12.7963,12.8162,12.7517,12.7963,67254.13840008,0
+ISTR.US,D,20141126,000000,12.8063,12.8063,12.8063,12.8063,2690.8919860332,0
+ISTR.US,D,20141128,000000,12.8162,12.8162,12.8162,12.8162,200.78271661815,0
+ISTR.US,D,20141201,000000,12.7865,12.8311,12.7865,12.7963,7344.2080113744,0
+ISTR.US,D,20141202,000000,12.7963,12.8162,12.7963,12.7963,671.96627772707,0
+ISTR.US,D,20141203,000000,12.7963,12.7963,12.7963,12.7963,1077.5675444632,0
+ISTR.US,D,20141204,000000,12.7963,12.8162,12.7052,12.7963,75640.600412794,0
+ISTR.US,D,20141205,000000,12.8162,13.0372,12.7963,13.0372,12706.821774316,0
+ISTR.US,D,20141208,000000,12.9837,13.2176,12.9004,13.2176,3511.1751448802,0
+ISTR.US,D,20141209,000000,13.0937,13.1036,13.0273,13.0273,6152.62817054,0
+ISTR.US,D,20141210,000000,13.0372,13.1234,12.9837,13.0193,3902.6509943668,0
+ISTR.US,D,20141211,000000,13.0273,13.1621,12.9926,13.0818,20135.782289188,0
+ISTR.US,D,20141212,000000,13.0273,13.0749,13.0273,13.0749,14581.466435002,0
+ISTR.US,D,20141215,000000,12.8548,13.2622,12.8261,13.2622,3256.9176343889,0
+ISTR.US,D,20141216,000000,12.8162,13.4971,12.8162,13.4971,5424.1602238149,0
+ISTR.US,D,20141217,000000,13.3088,13.4971,12.8261,13.4971,6168.7715045395,0
+ISTR.US,D,20141218,000000,13.3088,13.9589,13.2176,13.9589,7489.4980173694,0
+ISTR.US,D,20141219,000000,13.9589,13.9589,13.0273,13.0273,13074.082622804,0
+ISTR.US,D,20141222,000000,13.0649,13.9233,12.7963,13.172,3160.0576303922,0
+ISTR.US,D,20141223,000000,13.1532,13.2721,12.8449,13.0273,5029.6574992034,0
+ISTR.US,D,20141224,000000,12.8261,13.2176,12.7963,13.2176,9846.424781289,0
+ISTR.US,D,20141226,000000,13.2959,13.2959,13.1433,13.1631,4329.4403869773,0
+ISTR.US,D,20141229,000000,13.4971,13.4971,12.9837,13.0372,5438.2856410644,0
+ISTR.US,D,20141230,000000,12.8548,13.2999,12.8449,12.8548,25932.248153365,0
+ISTR.US,D,20141231,000000,13.0343,13.1304,12.8974,12.8974,6775.1554878938,0
+ISTR.US,D,20150102,000000,13.0343,13.0441,13.0343,13.0343,15588.406893218,0
+ISTR.US,D,20150105,000000,13.2692,13.4941,12.9728,13.3355,3166.111380642,0
+ISTR.US,D,20150106,000000,12.9896,13.503,12.9896,13.503,1687.9873613174,0
+ISTR.US,D,20150107,000000,13.1007,13.1007,12.944,12.9896,5640.0773160575,0
+ISTR.US,D,20150108,000000,13.0343,13.0343,12.9688,13.0343,3141.8963796428,0
+ISTR.US,D,20150109,000000,13.0343,13.0343,12.9896,12.9896,6058.7950416682,0
+ISTR.US,D,20150112,000000,13.0809,13.2979,13.0343,13.1601,6988.0457050115,0
+ISTR.US,D,20150115,000000,12.944,13.3157,12.944,13.0085,1291.4667199559,0
+ISTR.US,D,20150116,000000,13.0809,13.0838,12.8608,13.0164,8094.8730423488,0
+ISTR.US,D,20150120,000000,13.0441,13.0441,12.9252,12.944,3963.1884968648,0
+ISTR.US,D,20150121,000000,12.9807,13.0343,12.944,13.0343,16643.777353432,0
+ISTR.US,D,20150122,000000,12.6745,12.6745,12.6646,12.6745,614.45565035403,0
+ISTR.US,D,20150123,000000,12.8786,13.0243,12.4317,12.9342,23668.145559942,0
+ISTR.US,D,20150126,000000,12.9995,13.0243,12.5784,12.9153,9880.7293660378,0
+ISTR.US,D,20150127,000000,12.8608,13.0531,12.6358,13.0343,9896.8727000373,0
+ISTR.US,D,20150128,000000,13.0085,13.0343,12.8132,12.8132,12243.709880208,0
+ISTR.US,D,20150130,000000,12.7567,13.1304,12.7567,13.0343,7688.2628172376,0
+ISTR.US,D,20150202,000000,13.0343,13.0343,13.0343,13.0343,218.94396736753,0
+ISTR.US,D,20150203,000000,13.0343,13.0343,13.0343,13.0343,242.15000999174,0
+ISTR.US,D,20150204,000000,13.1304,13.2256,13.0343,13.2256,1419.6044335766,0
+ISTR.US,D,20150205,000000,13.0441,13.0719,13.0343,13.0441,6020.4546234195,0
+ISTR.US,D,20150206,000000,13.279,13.279,13.279,13.279,101.90479587152,0
+ISTR.US,D,20150209,000000,13.1304,13.4099,13.1007,13.1007,5096.2487519511,0
+ISTR.US,D,20150210,000000,13.2503,13.503,13.2503,13.503,7811.3557389834,0
+ISTR.US,D,20150211,000000,13.503,13.5218,13.503,13.513,6145.5654619153,0
+ISTR.US,D,20150212,000000,13.4941,13.503,13.4455,13.4555,15344.238966476,0
+ISTR.US,D,20150213,000000,13.4555,13.503,13.3435,13.503,6607.6683976495,0
+ISTR.US,D,20150217,000000,13.503,14.8054,13.279,14.8054,4494.9095604716,0
+ISTR.US,D,20150218,000000,13.2692,13.3445,13.2692,13.3445,1625.4319420695,0
+ISTR.US,D,20150219,000000,13.616,13.7261,13.288,13.6873,2015.8988331812,0
+ISTR.US,D,20150220,000000,13.5982,13.5982,13.5982,13.5982,1587.0915238208,0
+ISTR.US,D,20150224,000000,13.288,13.4842,13.279,13.279,24248.296625548,0
+ISTR.US,D,20150225,000000,13.4555,13.6329,13.4555,13.4555,4548.3843543448,0
+ISTR.US,D,20150226,000000,13.3524,13.4802,13.2979,13.4644,6728.7434026454,0
+ISTR.US,D,20150227,000000,13.288,13.4941,13.279,13.4842,3204.4517988906,0
+ISTR.US,D,20150302,000000,13.2979,13.7359,13.279,13.7261,22980.035948216,0
+ISTR.US,D,20150303,000000,13.7359,14.0957,13.7261,13.9669,29531.202676868,0
+ISTR.US,D,20150304,000000,13.957,14.1542,13.957,14.1056,3974.2870389894,0
+ISTR.US,D,20150305,000000,14.0957,14.0957,13.9669,13.9669,1611.30652482,0
+ISTR.US,D,20150306,000000,13.9669,13.9947,13.9669,13.9947,1398.4163077023,0
+ISTR.US,D,20150309,000000,14.0581,14.9005,14.0581,14.9005,47679.336967373,0
+ISTR.US,D,20150310,000000,14.6211,14.8054,14.5744,14.8054,23843.704317186,0
+ISTR.US,D,20150311,000000,14.6211,15.8232,14.4307,14.852,18471.000970495,0
+ISTR.US,D,20150312,000000,14.852,14.9798,14.509,14.9798,6661.1431915227,0
+ISTR.US,D,20150313,000000,14.9471,14.9471,14.9005,14.9471,3223.622008015,0
+ISTR.US,D,20150316,000000,14.9471,14.9798,14.9005,14.9729,3223.622008015,0
+ISTR.US,D,20150317,000000,14.9471,14.9471,14.7598,14.7598,4939.8602038314,0
+ISTR.US,D,20150318,000000,14.9471,14.9798,14.7053,14.9798,16643.777353432,0
+ISTR.US,D,20150319,000000,14.7231,14.9798,14.2929,14.9471,38874.157229049,0
+ISTR.US,D,20150320,000000,14.9729,15.5863,14.6676,15.5863,111145.84562783,0
+ISTR.US,D,20150323,000000,15.4476,15.4952,15.078,15.4566,10308.527717024,0
+ISTR.US,D,20150324,000000,15.5051,15.8232,15.5051,15.7737,25021.158740772,0
+ISTR.US,D,20150325,000000,15.6617,15.7935,15.2315,15.7737,115550.95789293,0
+ISTR.US,D,20150326,000000,15.7935,15.9075,15.745,15.7935,11384.077344737,0
+ISTR.US,D,20150327,000000,15.7737,15.7836,15.7737,15.7737,213.8991754927,0
+ISTR.US,D,20150330,000000,15.8004,16.2277,15.8004,16.07,6552.1756870264,0
+ISTR.US,D,20150331,000000,16.1146,16.1146,15.4734,15.9293,3540.4349377542,0
+ISTR.US,D,20150401,000000,15.8401,16.0234,15.4358,16.0234,3650.4114006254,0
+ISTR.US,D,20150402,000000,15.8104,15.8104,15.5735,15.8104,1076.5585860883,0
+ISTR.US,D,20150406,000000,15.6776,15.7518,14.1126,15.4358,6658.1163163978,0
+ISTR.US,D,20150407,000000,14.7856,15.5309,14.4297,15.1216,1979.5763316824,0
+ISTR.US,D,20150408,000000,14.85,14.85,14.85,14.85,213.8991754927,0
+ISTR.US,D,20150409,000000,14.9075,14.9075,14.6735,14.8985,1780.8115318142,0
+ISTR.US,D,20150410,000000,14.7498,14.8886,14.7498,14.8886,642.70648485307,0
+ISTR.US,D,20150413,000000,14.8985,14.9075,14.8985,14.8985,427.7983509854,0
+ISTR.US,D,20150414,000000,14.516,14.8985,14.516,14.8985,318.83084648912,0
+ISTR.US,D,20150415,000000,14.8589,14.8589,14.84,14.84,1105.8183789623,0
+ISTR.US,D,20150416,000000,14.6934,14.8985,14.3089,14.8589,1423.6402670764,0
+ISTR.US,D,20150417,000000,14.8589,14.8589,14.8589,14.8589,213.8991754927,0
+ISTR.US,D,20150420,000000,14.8589,14.9075,14.8589,14.9075,594.27648285472,0
+ISTR.US,D,20150421,000000,14.9075,14.9075,14.74,14.9075,2095.6065448035,0
+ISTR.US,D,20150422,000000,14.5625,14.9075,14.067,14.8688,936.31337196805,0
+ISTR.US,D,20150423,000000,14.5625,14.5625,13.8172,14.3743,5581.5577303095,0
+ISTR.US,D,20150424,000000,14.516,14.5893,14.516,14.5715,751.67398934935,0
+ISTR.US,D,20150427,000000,14.5715,14.6735,14.5715,14.6735,642.70648485307,0
+ISTR.US,D,20150428,000000,14.516,14.8985,14.2613,14.29,3540.4349377542,0
+ISTR.US,D,20150430,000000,14.3355,14.6557,14.3355,14.6557,964.56420646708,0
+ISTR.US,D,20150501,000000,14.73,14.73,14.73,14.73,318.83084648912,0
+ISTR.US,D,20150504,000000,14.8034,14.8034,14.4764,14.516,1076.5585860883,0
+ISTR.US,D,20150505,000000,14.8034,14.8034,14.7944,14.8034,642.70648485307,0
+ISTR.US,D,20150507,000000,14.7944,14.7944,14.7944,14.7944,911.08941259391,0
+ISTR.US,D,20150508,000000,14.6735,14.6735,14.6279,14.6279,1182.4992154596,0
+ISTR.US,D,20150511,000000,14.6457,14.6457,14.4376,14.4476,13310.178882546,0
+ISTR.US,D,20150512,000000,14.2711,14.4376,14.2068,14.4288,1748.5248638153,0
+ISTR.US,D,20150513,000000,14.2613,14.2613,14.2613,14.2613,213.8991754927,0
+ISTR.US,D,20150514,000000,14.7568,14.7568,14.3355,14.3355,213.8991754927,0
+ISTR.US,D,20150518,000000,14.1612,14.1612,14.1612,14.1612,966.58212321702,0
+ISTR.US,D,20150519,000000,14.6181,14.6181,14.169,14.4376,1717.2471541914,0
+ISTR.US,D,20150520,000000,13.7974,14.5625,13.7974,13.9272,2791.7878235297,0
+ISTR.US,D,20150521,000000,13.845,14.1612,13.836,13.9362,2360.9625974194,0
+ISTR.US,D,20150522,000000,14.2068,14.6557,14.1978,14.3743,1610.297566445,0
+ISTR.US,D,20150526,000000,14.5814,14.6181,14.3089,14.6181,1626.4409004445,0
+ISTR.US,D,20150527,000000,14.6557,14.6557,14.4862,14.4862,1397.4073493273,0
+ISTR.US,D,20150528,000000,14.4476,14.4792,14.4376,14.4376,6782.2181965186,0
+ISTR.US,D,20150529,000000,14.4376,14.4376,14.2999,14.2999,427.7983509854,0
+ISTR.US,D,20150601,000000,14.2068,14.4188,14.2068,14.4099,3864.3105761181,0
+ISTR.US,D,20150602,000000,14.3455,14.3455,14.3455,14.3455,1129.0244215865,0
+ISTR.US,D,20150603,000000,14.5526,14.5526,14.2999,14.2999,2468.9211435407,0
+ISTR.US,D,20150604,000000,14.2068,14.2513,14.2068,14.2068,1717.2471541914,0
+ISTR.US,D,20150605,000000,14.5814,14.5814,14.5814,14.5814,427.7983509854,0
+ISTR.US,D,20150608,000000,14.3157,14.5328,14.2068,14.2156,1182.4992154596,0
+ISTR.US,D,20150609,000000,14.3455,14.3455,14.3455,14.3455,6163.7267126647,0
+ISTR.US,D,20150610,000000,13.6447,14.3455,13.6447,14.3455,7190.8463383796,0
+ISTR.US,D,20150611,000000,14.3455,14.3921,14.1027,14.1027,37052.987362236,0
+ISTR.US,D,20150612,000000,14.5328,14.5328,14.3455,14.5328,45944.937520808,0
+ISTR.US,D,20150616,000000,14.4188,14.4376,14.4099,14.4376,12022.74799609,0
+ISTR.US,D,20150617,000000,14.4376,14.4376,14.4376,14.4376,213.8991754927,0
+ISTR.US,D,20150618,000000,14.2068,14.4376,14.2068,14.2999,6440.1813074052,0
+ISTR.US,D,20150619,000000,14.3921,14.3921,13.9362,13.9362,1504.3569370737,0
+ISTR.US,D,20150622,000000,14.4476,14.4476,14.3921,14.3921,2360.9625974194,0
+ISTR.US,D,20150623,000000,14.4,14.4,14.0185,14.2156,588.22273260493,0
+ISTR.US,D,20150624,000000,14.0471,14.4188,14.0471,14.4188,1182.4992154596,0
+ISTR.US,D,20150625,000000,14.2999,14.2999,14.2999,14.2999,318.83084648912,0
+ISTR.US,D,20150626,000000,14.3257,14.3355,13.9917,14.3257,9445.8683064277,0
+ISTR.US,D,20150629,000000,14.3157,14.5328,14.0185,14.3257,138149.60757541,0
+ISTR.US,D,20150630,000000,14.3335,14.5408,14.168,14.168,3647.3845255005,0
+ISTR.US,D,20150701,000000,14.7924,14.7924,14.7924,14.7924,213.8991754927,0
+ISTR.US,D,20150702,000000,14.0729,14.8569,14.0729,14.5506,5686.4894013059,0
+ISTR.US,D,20150706,000000,14.8569,14.8569,14.1492,14.4754,8264.378049343,0
+ISTR.US,D,20150707,000000,14.8182,14.8569,14.4654,14.4654,857.61461872073,0
+ISTR.US,D,20150708,000000,14.1492,14.7826,14.1492,14.3237,2359.9536390445,0
+ISTR.US,D,20150709,000000,14.288,14.5308,14.0819,14.2136,8690.1584835784,0
+ISTR.US,D,20150710,000000,14.1592,14.3534,13.9817,14.168,10837.221905506,0
+ISTR.US,D,20150713,000000,14.1958,14.2226,14.0819,14.2226,1289.448803206,0
+ISTR.US,D,20150714,000000,14.5308,14.5308,14.177,14.3723,881.82961971991,0
+ISTR.US,D,20150715,000000,14.4654,14.4654,14.2394,14.2493,919.16107959363,0
+ISTR.US,D,20150716,000000,14.5408,14.5408,14.1492,14.3435,2681.8113606585,0
+ISTR.US,D,20150717,000000,14.3069,14.398,14.1195,14.2493,4077.2007932359,0
+ISTR.US,D,20150720,000000,14.2136,14.3534,14.2136,14.2226,2790.7788651548,0
+ISTR.US,D,20150721,000000,14.2593,14.3534,14.2593,14.3435,3862.2926593682,0
+ISTR.US,D,20150722,000000,14.3534,14.3534,14.3534,14.3534,101.90479587152,0
+ISTR.US,D,20150723,000000,14.3237,14.3237,14.3069,14.3069,427.7983509854,0
+ISTR.US,D,20150724,000000,14.1294,14.1294,14.1294,14.1294,101.90479587152,0
+ISTR.US,D,20150727,000000,14.186,14.2493,14.186,14.2493,10512.337308767,0
+ISTR.US,D,20150728,000000,14.0451,14.2593,14.0451,14.1592,8473.2324329608,0
+ISTR.US,D,20150729,000000,14.1007,14.3335,14.1007,14.2791,18346.899090374,0
+ISTR.US,D,20150730,000000,14.3335,14.398,14.3069,14.3633,14697.496648124,0
+ISTR.US,D,20150731,000000,14.3633,14.4456,14.3335,14.4357,14270.707255513,0
+ISTR.US,D,20150803,000000,14.4168,14.4357,14.3723,14.3723,8740.6064023267,0
+ISTR.US,D,20150804,000000,14.3723,14.5308,14.3534,14.5308,2895.7105361512,0
+ISTR.US,D,20150805,000000,14.8282,14.8282,14.5308,14.6339,1396.3983909523,0
+ISTR.US,D,20150806,000000,14.6161,14.8569,14.5873,14.7736,4808.6956150859,0
+ISTR.US,D,20150807,000000,14.6061,14.7648,14.5873,14.6815,3220.5951328901,0
+ISTR.US,D,20150810,000000,14.5695,14.8965,14.5695,14.8569,6437.1544322803,0
+ISTR.US,D,20150811,000000,14.4654,14.8182,14.4654,14.8182,945.39399734274,0
+ISTR.US,D,20150812,000000,14.6339,14.8182,14.6339,14.8182,4398.0495564749,0
+ISTR.US,D,20150813,000000,14.8182,14.8182,14.7003,14.7003,318.83084648912,0
+ISTR.US,D,20150814,000000,14.8182,14.8182,14.6815,14.6815,1932.1552880591,0
+ISTR.US,D,20150817,000000,14.8182,14.8182,14.7281,14.7281,1075.5496277133,0
+ISTR.US,D,20150818,000000,14.7736,14.7736,14.7281,14.7281,2039.1048758054,0
+ISTR.US,D,20150819,000000,14.4357,14.8024,14.4357,14.6815,2359.9536390445,0
+ISTR.US,D,20150820,000000,14.4357,14.5408,14.4357,14.5408,3113.6455451437,0
+ISTR.US,D,20150821,000000,14.4754,14.838,14.4555,14.838,3220.5951328901,0
+ISTR.US,D,20150824,000000,14.6815,14.6815,14.6061,14.6161,3534.3811875044,0
+ISTR.US,D,20150825,000000,14.8282,14.8282,14.6815,14.7181,6866.9707000157,0
+ISTR.US,D,20150826,000000,14.6161,14.7181,14.4654,14.4654,8473.2324329608,0
+ISTR.US,D,20150827,000000,14.5506,14.7281,14.5408,14.6715,6116.3056690413,0
+ISTR.US,D,20150828,000000,14.514,14.7281,14.514,14.5408,1609.2886080701,0
+ISTR.US,D,20150831,000000,14.7102,14.7102,14.5506,14.6715,1075.5496277133,0
+ISTR.US,D,20150901,000000,14.5408,14.7102,14.5408,14.7003,3433.4853500078,0
+ISTR.US,D,20150902,000000,14.5506,14.7281,14.4654,14.4754,5257.6820919456,0
+ISTR.US,D,20150903,000000,14.4654,14.7281,14.4654,14.5308,964.56420646708,0
+ISTR.US,D,20150904,000000,14.6637,14.6815,14.6637,14.6815,964.56420646708,0
+ISTR.US,D,20150908,000000,14.6339,14.8569,14.6339,14.848,6760.0211122693,0
+ISTR.US,D,20150909,000000,14.6537,14.848,14.6537,14.8024,6222.2462984127,0
+ISTR.US,D,20150910,000000,14.8024,14.8569,14.6339,14.838,13198.184502925,0
+ISTR.US,D,20150911,000000,14.838,15.398,14.6815,14.9144,19420.430801337,0
+ISTR.US,D,20150914,000000,14.8182,14.9144,14.4942,14.9144,11049.103164248,0
+ISTR.US,D,20150915,000000,14.8282,14.8282,14.4456,14.8282,8797.1080713248,0
+ISTR.US,D,20150916,000000,14.9144,14.9144,14.6637,14.838,14913.413740367,0
+ISTR.US,D,20150917,000000,14.8182,14.838,14.8024,14.838,10194.515420652,0
+ISTR.US,D,20150918,000000,14.8182,14.848,13.9342,13.9342,69522.276827002,0
+ISTR.US,D,20150921,000000,14.168,14.2394,14.1294,14.177,15130.339790984,0
+ISTR.US,D,20150922,000000,14.168,14.2593,14.168,14.2048,7724.5853187364,0
+ISTR.US,D,20150923,000000,14.2136,14.4357,14.2136,14.3911,19095.546204598,0
+ISTR.US,D,20150924,000000,14.2226,14.4168,14.2226,14.2394,2675.7576104087,0
+ISTR.US,D,20150925,000000,14.504,14.504,14.2692,14.4357,1932.1552880591,0
+ISTR.US,D,20150928,000000,14.3147,14.3821,14.3147,14.3821,1469.0433939499,0
+ISTR.US,D,20150929,000000,14.3237,14.6061,14.3147,14.6061,6327.1779694091,0
+ISTR.US,D,20150930,000000,14.4922,14.6993,14.3415,14.4436,59943.22601508,0
+ISTR.US,D,20151001,000000,14.5586,14.7538,14.3515,14.7459,4396.031639725,0
+ISTR.US,D,20151002,000000,14.6419,14.846,14.6319,14.6319,1502.3390203237,0
+ISTR.US,D,20151005,000000,14.5774,14.6696,14.5774,14.6319,2670.7128185339,0
+ISTR.US,D,20151006,000000,14.7538,14.7628,14.7538,14.7628,857.61461872073,0
+ISTR.US,D,20151007,000000,14.6894,14.8162,14.6894,14.7172,2038.0959174304,0
+ISTR.US,D,20151008,000000,14.8262,14.8262,14.7261,14.8262,964.56420646708,0
+ISTR.US,D,20151009,000000,14.8262,14.8262,14.7082,14.8162,857.61461872073,0
+ISTR.US,D,20151012,000000,14.7082,14.846,14.7082,14.846,936.31337196805,0
+ISTR.US,D,20151013,000000,14.8262,14.8262,14.7806,14.7905,1502.3390203237,0
+ISTR.US,D,20151015,000000,14.7261,14.846,14.7082,14.8361,4396.031639725,0
+ISTR.US,D,20151016,000000,14.7082,14.7172,14.7082,14.7082,1502.3390203237,0
+ISTR.US,D,20151021,000000,14.7082,14.7082,14.7082,14.7082,101.90479587152,0
+ISTR.US,D,20151022,000000,14.7082,14.846,14.7082,14.8361,5360.5958461921,0
+ISTR.US,D,20151023,000000,14.8262,14.8262,14.8004,14.8004,1288.439844831,0
+ISTR.US,D,20151026,000000,14.7172,14.846,14.7172,14.846,964.56420646708,0
+ISTR.US,D,20151027,000000,14.7082,14.7261,14.7082,14.7261,13835.846195903,0
+ISTR.US,D,20151028,000000,14.8262,14.8262,14.8262,14.8262,318.83084648912,0
+ISTR.US,D,20151029,000000,14.7082,14.8361,14.7082,14.8361,6546.1219367766,0
+ISTR.US,D,20151102,000000,14.846,15.2455,14.7806,15.2177,15523.83355722,0
+ISTR.US,D,20151103,000000,15.1542,15.3426,15.1542,15.3426,2358.9446806695,0
+ISTR.US,D,20151104,000000,14.9411,15.1473,14.7806,14.9075,28956.096403137,0
+ISTR.US,D,20151105,000000,14.8747,15.1899,14.8747,14.958,13190.112835925,0
+ISTR.US,D,20151106,000000,15.0998,15.0998,15.0998,15.0998,213.8991754927,0
+ISTR.US,D,20151109,000000,15.3138,15.3426,15.1662,15.2177,5064.9710423272,0
+ISTR.US,D,20151112,000000,15.3336,15.3336,14.9411,15.1444,1180.4812987097,0
+ISTR.US,D,20151113,000000,15.3426,15.3426,15.3237,15.3426,642.70648485307,0
+ISTR.US,D,20151116,000000,15.3426,16.7866,15.3426,15.5279,4612.9576903426,0
+ISTR.US,D,20151117,000000,16.4407,16.4407,15.9125,15.9917,2466.9032267908,0
+ISTR.US,D,20151118,000000,15.4803,16.078,15.4803,15.8579,67772.743004813,0
+ISTR.US,D,20151119,000000,16.0116,16.0116,15.5705,15.5705,751.67398934935,0
+ISTR.US,D,20151120,000000,15.5616,15.5616,15.5616,15.5616,101.90479587152,0
+ISTR.US,D,20151123,000000,15.8579,16.3168,15.8183,15.8579,15980.89170108,0
+ISTR.US,D,20151125,000000,16.0869,16.5041,15.9917,16.5041,3431.4674332579,0
+ISTR.US,D,20151127,000000,15.9451,16.4794,15.9203,16.3168,3111.6276283938,0
+ISTR.US,D,20151130,000000,16.3168,16.629,15.8579,16.5041,6969.8844542622,0
+ISTR.US,D,20151201,000000,16.3842,16.5428,15.8579,16.2653,12437.429888201,0
+ISTR.US,D,20151203,000000,16.3744,16.4695,15.9451,15.9451,6293.8823430352,0
+ISTR.US,D,20151204,000000,15.9125,16.3545,15.9125,16.3446,2142.0186300519,0
+ISTR.US,D,20151207,000000,16.1801,16.2257,15.9025,15.9025,4075.1828764859,0
+ISTR.US,D,20151208,000000,16.0968,16.2177,15.9025,15.9025,5131.5622950749,0
+ISTR.US,D,20151209,000000,15.8757,15.9451,15.8669,15.9451,8040.3892901006,0
+ISTR.US,D,20151210,000000,15.8757,16.0294,15.8669,16.0116,2250.9861345482,0
+ISTR.US,D,20151211,000000,15.8669,15.9353,15.8669,15.8669,3001.6511655226,0
+ISTR.US,D,20151214,000000,15.9749,16.5933,15.9749,16.5933,2723.1786540321,0
+ISTR.US,D,20151215,000000,16.4506,16.4506,16.4506,16.4506,213.8991754927,0
+ISTR.US,D,20151217,000000,16.0968,16.0968,16.0968,16.0968,213.8991754927,0
+ISTR.US,D,20151218,000000,16.0968,16.5527,16.0968,16.5527,2789.7699067798,0
+ISTR.US,D,20151221,000000,16.5527,16.5527,16.3644,16.3942,4183.1414226072,0
+ISTR.US,D,20151222,000000,16.3792,16.3792,16.2752,16.3168,716.36044622555,0
+ISTR.US,D,20151223,000000,16.4595,16.5041,16.4595,16.5041,213.8991754927,0
+ISTR.US,D,20151228,000000,16.3258,16.3346,16.2355,16.2355,2325.6490542956,0
+ISTR.US,D,20151229,000000,16.4506,16.4506,16.2355,16.414,654.81398535265,0
+ISTR.US,D,20151230,000000,16.2345,16.2345,16.2345,16.2345,686.09169497659,0
+ISTR.US,D,20151231,000000,16.2544,16.4496,16.2345,16.4219,1332.8340133295,0
+ISTR.US,D,20160104,000000,16.188,16.2742,16.188,16.2742,343.04584748829,0
+ISTR.US,D,20160105,000000,16.2742,16.4486,16.2742,16.2742,3777.5401558711,0
+ISTR.US,D,20160106,000000,16.0948,16.0948,16.0948,16.0948,1010.9762917155,0
+ISTR.US,D,20160108,000000,15.8748,16.076,15.8748,16.0462,534.74793873175,0
+ISTR.US,D,20160111,000000,15.8738,16.076,15.8163,15.8461,6342.3123450336,0
+ISTR.US,D,20160112,000000,15.1255,15.8361,15.1255,15.6468,1627.4498588195,0
+ISTR.US,D,20160113,000000,15.2523,15.3574,15.1969,15.1969,1074.5406693383,0
+ISTR.US,D,20160114,000000,16.3337,16.3932,15.405,16.1404,592.25856610479,0
+ISTR.US,D,20160115,000000,15.8044,15.8649,15.4784,15.4784,1125.9975464616,0
+ISTR.US,D,20160119,000000,15.8163,15.9531,15.396,15.7766,4501.9722690964,0
+ISTR.US,D,20160120,000000,15.4218,15.4218,14.2266,14.6022,16563.060683435,0
+ISTR.US,D,20160121,000000,14.7886,14.7886,14.4614,14.7518,5043.7829164529,0
+ISTR.US,D,20160122,000000,14.5288,14.9293,14.5278,14.8926,1930.1373713091,0
+ISTR.US,D,20160125,000000,14.4734,14.5566,14.4734,14.5566,543.82856410644,0
+ISTR.US,D,20160126,000000,14.853,15.0095,14.8242,14.9293,3537.4080626293,0
+ISTR.US,D,20160127,000000,14.9193,14.9193,14.853,14.853,318.83084648912,0
+ISTR.US,D,20160128,000000,14.7063,14.734,14.7063,14.734,213.8991754927,0
+ISTR.US,D,20160129,000000,14.9193,14.9293,14.4852,14.5368,6166.7535877896,0
+ISTR.US,D,20160201,000000,14.9193,14.9193,14.4654,14.7706,4633.1368578419,0
+ISTR.US,D,20160202,000000,14.9293,14.9293,14.853,14.853,312.77709623933,0
+ISTR.US,D,20160203,000000,14.4614,14.7886,14.4614,14.7786,12668.481356068,0
+ISTR.US,D,20160204,000000,14.5001,14.6874,14.5001,14.6874,213.8991754927,0
+ISTR.US,D,20160205,000000,14.7092,14.7092,14.6775,14.6775,357.17126473781,0
+ISTR.US,D,20160208,000000,14.0868,14.0868,13.2474,13.9947,6086.0369177923,0
+ISTR.US,D,20160209,000000,14.0115,14.0769,13.5298,13.5298,4850.0629084595,0
+ISTR.US,D,20160210,000000,13.5298,13.5298,12.9222,12.9222,2768.5817809055,0
+ISTR.US,D,20160211,000000,12.7181,13.3127,12.7181,13.2949,6280.7658841607,0
+ISTR.US,D,20160212,000000,13.7627,13.7627,13.0223,13.1076,2135.9648798021,0
+ISTR.US,D,20160216,000000,13.9768,13.9947,13.5388,13.5764,3675.6353599996,0
+ISTR.US,D,20160217,000000,13.5764,13.6091,13.5684,13.5684,37089.309863734,0
+ISTR.US,D,20160218,000000,13.7528,13.7627,13.5388,13.6487,9815.1470716651,0
+ISTR.US,D,20160219,000000,13.5625,13.7627,13.5486,13.5486,1754.5786140651,0
+ISTR.US,D,20160222,000000,13.5388,13.6675,13.5388,13.5486,17064.512995793,0
+ISTR.US,D,20160223,000000,13.7627,13.7627,13.5388,13.5486,1555.8138141969,0
+ISTR.US,D,20160224,000000,13.7379,13.7379,13.5388,13.5388,575.10627373037,0
+ISTR.US,D,20160225,000000,13.5764,13.7627,13.4822,13.5388,9677.9287326697,0
+ISTR.US,D,20160226,000000,13.0877,13.2929,13.0689,13.2404,4356.6822631013,0
+ISTR.US,D,20160229,000000,13.285,13.7627,13.2474,13.4079,8395.5426380885,0
+ISTR.US,D,20160301,000000,13.5278,13.5278,13.3038,13.3127,3462.7451428818,0
+ISTR.US,D,20160302,000000,13.3227,13.614,13.2949,13.5486,1314.6727625801,0
+ISTR.US,D,20160303,000000,13.9857,13.9857,13.3038,13.3514,1595.1631908206,0
+ISTR.US,D,20160304,000000,13.2314,13.6587,13.2028,13.3901,10170.300419653,0
+ISTR.US,D,20160307,000000,13.3999,13.6398,13.3425,13.5388,11489.009015733,0
+ISTR.US,D,20160308,000000,13.5298,13.9124,13.5298,13.5586,4932.7974952067,0
+ISTR.US,D,20160309,000000,13.6309,13.6309,13.4535,13.4535,427.7983509854,0
+ISTR.US,D,20160310,000000,13.4455,13.6239,13.4347,13.6239,9206.7451715608,0
+ISTR.US,D,20160311,000000,13.7339,13.9857,13.6239,13.8103,10388.235428645,0
+ISTR.US,D,20160314,000000,13.4347,13.7726,13.4347,13.6863,1305.5921372054,0
+ISTR.US,D,20160315,000000,13.9857,14.1908,13.8738,14.0868,9251.1393400593,0
+ISTR.US,D,20160316,000000,13.5863,13.9857,13.5863,13.9024,367.26084848747,0
+ISTR.US,D,20160317,000000,13.9947,14.6973,13.9947,14.2097,16082.796496951,0
+ISTR.US,D,20160318,000000,13.9362,14.4416,13.9124,14.3951,9751.5826940422,0
+ISTR.US,D,20160321,000000,14.3951,14.3951,14.3951,14.3951,881.82961971991,0
+ISTR.US,D,20160322,000000,14.2841,14.5467,13.9124,14.2543,9765.7081112917,0
+ISTR.US,D,20160323,000000,14.0491,14.2741,14.0491,14.2741,445.95960173478,0
+ISTR.US,D,20160324,000000,13.5873,14.4228,13.5873,14.404,1942.2448718087,0
+ISTR.US,D,20160328,000000,14.5001,14.5001,14.4614,14.4614,993.82399934109,0
+ISTR.US,D,20160329,000000,14.3693,14.9193,14.0313,14.1642,1833.2773673124,0
+ISTR.US,D,20160330,000000,14.0868,14.3297,14.0868,14.3297,335.98313886353,0
+ISTR.US,D,20160331,000000,14.3098,14.7053,13.6854,13.6943,3763.4147386216,0
+ISTR.US,D,20160401,000000,14.3297,14.6587,14.0858,14.0858,1712.2023623166,0
+ISTR.US,D,20160404,000000,14.1998,14.1998,13.6398,13.9292,1929.1284129342,0
+ISTR.US,D,20160405,000000,13.9461,14.1195,13.9461,14.0957,2360.9625974194,0
+ISTR.US,D,20160406,000000,13.7339,13.9937,13.7339,13.9937,271.40980286574,0
+ISTR.US,D,20160407,000000,14.2256,14.2256,14.2256,14.2256,282.50834499036,0
+ISTR.US,D,20160411,000000,14.0303,14.0303,13.8282,13.8282,341.02793073836,0
+ISTR.US,D,20160412,000000,14.0947,14.509,14.0947,14.3485,2247.9592594233,0
+ISTR.US,D,20160413,000000,14.0025,14.0947,13.8282,13.9124,2981.4719980233,0
+ISTR.US,D,20160414,000000,13.956,14.186,13.956,14.0035,751.67398934935,0
+ISTR.US,D,20160415,000000,14.0045,14.6963,14.0035,14.1235,3857.2478674934,0
+ISTR.US,D,20160418,000000,14.5645,14.7053,14.2533,14.2533,1018.0390003403,0
+ISTR.US,D,20160419,000000,14.067,14.1988,14.067,14.0957,6561.2563124011,0
+ISTR.US,D,20160420,000000,14.3287,14.4218,14.1632,14.171,2764.5459474057,0
+ISTR.US,D,20160421,000000,14.4704,14.4704,14.0303,14.1235,923.1969130935,0
+ISTR.US,D,20160422,000000,14.0491,14.0491,14.0491,14.0491,159.41542324456,0
+ISTR.US,D,20160425,000000,14.067,14.18,14.067,14.18,213.8991754927,0
+ISTR.US,D,20160426,000000,14.0769,14.1898,14.0035,14.0035,5273.825425945,0
+ISTR.US,D,20160427,000000,14.0035,14.2573,14.0035,14.2573,3746.2624462472,0
+ISTR.US,D,20160428,000000,14.1334,14.3177,14.1334,14.2533,5568.441271435,0
+ISTR.US,D,20160429,000000,14.1532,14.2831,14.0957,14.1898,10234.873755651,0
+ISTR.US,D,20160502,000000,14.0769,14.1898,14.0204,14.0303,4201.3026733566,0
+ISTR.US,D,20160503,000000,14.0035,14.0035,14.0035,14.0035,536.76585548168,0
+ISTR.US,D,20160504,000000,14.166,14.2434,14.166,14.2434,2103.6782118032,0
+ISTR.US,D,20160505,000000,14.0947,14.2226,14.0947,14.2226,1508.3927705735,0
+ISTR.US,D,20160506,000000,14.4704,14.4704,14.4218,14.4704,5970.0067046713,0
+ISTR.US,D,20160509,000000,14.3683,14.9005,14.2345,14.4704,9033.2043310667,0
+ISTR.US,D,20160510,000000,14.4704,14.4792,14.3287,14.4704,7642.8596903642,0
+ISTR.US,D,20160511,000000,14.0363,14.3287,14.0363,14.2831,4554.4381045946,0
+ISTR.US,D,20160512,000000,14.3683,14.3772,14.1433,14.171,6258.5687999114,0
+ISTR.US,D,20160513,000000,14.18,14.4218,14.0491,14.4218,3742.2266127473,0
+ISTR.US,D,20160516,000000,14.4704,14.6309,14.3772,14.3861,19845.202277198,0
+ISTR.US,D,20160517,000000,14.5358,14.8916,14.509,14.8916,1647.6290263188,0
+ISTR.US,D,20160518,000000,14.6676,14.6676,14.6309,14.6309,437.88793473506,0
+ISTR.US,D,20160519,000000,14.4307,14.4704,14.1433,14.3772,23281.714502331,0
+ISTR.US,D,20160520,000000,14.1998,14.4129,14.1998,14.2831,1883.7252860607,0
+ISTR.US,D,20160523,000000,14.3683,14.4704,14.3583,14.3583,55390.805827235,0
+ISTR.US,D,20160524,000000,14.4307,14.4307,14.1433,14.1898,8821.323072324,0
+ISTR.US,D,20160525,000000,14.1898,14.3098,14.1898,14.3098,4408.1391402246,0
+ISTR.US,D,20160526,000000,14.4704,14.4704,14.2731,14.3098,4491.8826853467,0
+ISTR.US,D,20160531,000000,14.4604,14.4604,14.403,14.403,2647.5067759097,0
+ISTR.US,D,20160601,000000,14.2345,14.4604,14.2345,14.2533,38568.442841434,0
+ISTR.US,D,20160602,000000,14.4198,14.4218,14.3287,14.3287,3472.8347266315,0
+ISTR.US,D,20160603,000000,14.3237,14.4129,14.3237,14.3683,586.204815855,0
+ISTR.US,D,20160606,000000,14.4129,14.5923,14.3683,14.509,20791.605232916,0
+ISTR.US,D,20160607,000000,14.3098,14.403,14.2533,14.2831,21124.561496655,0
+ISTR.US,D,20160608,000000,14.4604,14.4604,14.2919,14.2919,746.62919747452,0
+ISTR.US,D,20160609,000000,14.3534,14.3534,14.2345,14.2345,5397.9273060658,0
+ISTR.US,D,20160610,000000,14.3019,14.403,14.2345,14.403,9204.7272548109,0
+ISTR.US,D,20160613,000000,14.3772,14.4129,14.2831,14.3941,10346.868135272,0
+ISTR.US,D,20160614,000000,14.403,14.4129,14.2831,14.3098,9308.6499674323,0
+ISTR.US,D,20160615,000000,14.3583,14.403,14.2919,14.2919,6162.7177542897,0
+ISTR.US,D,20160617,000000,14.3951,15.0581,14.3485,14.5923,20201.364583561,0
+ISTR.US,D,20160620,000000,15.3872,15.3872,14.7518,15.2147,3542.4528545041,0
+ISTR.US,D,20160621,000000,15.068,15.068,15.068,15.068,318.83084648912,0
+ISTR.US,D,20160622,000000,14.6963,15.2048,14.6963,14.9759,23104.137828337,0
+ISTR.US,D,20160623,000000,15.2435,15.2623,15.1691,15.2623,1156.2662977105,0
+ISTR.US,D,20160627,000000,15.0581,15.0581,13.9659,14.6111,17763.721149644,0
+ISTR.US,D,20160629,000000,14.3861,14.5268,14.3861,14.5268,1099.7646287125,0
+ISTR.US,D,20160630,000000,14.3583,14.6963,14.3583,14.3583,17283.45696316,0
+ISTR.US,D,20160701,000000,14.4506,14.4506,14.4307,14.4307,588.22273260493,0
+ISTR.US,D,20160705,000000,14.4892,14.519,14.3861,14.3861,11607.057145604,0
+ISTR.US,D,20160706,000000,14.9371,14.9371,14.4307,14.4307,1151.2215058357,0
+ISTR.US,D,20160707,000000,14.4406,14.4704,14.4406,14.4704,642.70648485307,0
+ISTR.US,D,20160708,000000,14.4792,14.7152,14.4792,14.6487,856.60566034577,0
+ISTR.US,D,20160711,000000,14.6171,14.6211,14.5923,14.6111,1499.3121451988,0
+ISTR.US,D,20160712,000000,14.3951,14.4704,14.3951,14.4704,9339.9276770563,0
+ISTR.US,D,20160713,000000,14.4704,14.6211,14.4704,14.5308,2930.0151209,0
+ISTR.US,D,20160714,000000,14.6211,14.6211,14.2434,14.5268,234690.78072562,0
+ISTR.US,D,20160715,000000,14.403,14.403,14.2533,14.3019,2750.4205301561,0
+ISTR.US,D,20160718,000000,14.3385,14.3861,14.3385,14.3861,645.73335997796,0
+ISTR.US,D,20160721,000000,14.519,14.8232,14.4307,14.4992,12773.413027064,0
+ISTR.US,D,20160722,000000,14.5358,14.6339,14.5358,14.6339,213.8991754927,0
+ISTR.US,D,20160725,000000,14.6587,14.7142,14.4992,14.5268,44316.478703613,0
+ISTR.US,D,20160727,000000,14.5744,14.6309,14.4406,14.4992,6589.5071469001,0
+ISTR.US,D,20160728,000000,14.5645,14.5645,14.509,14.509,856.60566034577,0
+ISTR.US,D,20160729,000000,14.1532,14.2909,14.0571,14.0947,397523.54598618,0
+ISTR.US,D,20160801,000000,14.1046,14.2256,14.1046,14.1235,28985.356196011,0
+ISTR.US,D,20160802,000000,14.1334,14.18,14.1046,14.1046,31402.820462428,0
+ISTR.US,D,20160803,000000,14.1532,14.5645,14.1532,14.2831,20916.716071412,0
+ISTR.US,D,20160804,000000,14.2682,14.3772,14.2434,14.3019,3794.6924482455,0
+ISTR.US,D,20160805,000000,14.2166,14.4792,14.1532,14.3187,130487.57767593,0
+ISTR.US,D,20160808,000000,14.6211,14.852,14.2632,14.852,14554.224558879,0
+ISTR.US,D,20160809,000000,14.5744,14.5744,14.2533,14.3385,3921.8212034912,0
+ISTR.US,D,20160810,000000,14.7776,14.8331,14.6309,14.7053,1177.4544235848,0
+ISTR.US,D,20160811,000000,14.3683,14.5923,14.2919,14.3821,2810.9580326541,0
+ISTR.US,D,20160812,000000,14.84,14.84,14.519,14.519,626.56315085362,0
+ISTR.US,D,20160815,000000,14.4406,14.4406,14.0105,14.2434,15896.139197583,0
+ISTR.US,D,20160816,000000,14.2831,14.6587,14.2434,14.2583,2636.408233785,0
+ISTR.US,D,20160817,000000,14.7231,14.7231,14.2533,14.4307,1869.5998688112,0
+ISTR.US,D,20160818,000000,14.5506,14.5506,14.2434,14.4604,3831.0149497443,0
+ISTR.US,D,20160822,000000,14.2434,14.2533,14.2434,14.2533,739.56648884976,0
+ISTR.US,D,20160823,000000,14.2533,14.2533,14.2345,14.2345,503.47022910782,0
+ISTR.US,D,20160826,000000,14.1532,14.6676,14.1146,14.6676,43418.505749893,0
+ISTR.US,D,20160829,000000,14.733,14.7518,14.4792,14.5268,40760.909390235,0
+ISTR.US,D,20160830,000000,14.4792,14.6389,14.1046,14.3683,12527.227183573,0
+ISTR.US,D,20160831,000000,14.3385,14.3583,14.2087,14.2087,1056.379418589,0
+ISTR.US,D,20160901,000000,14.2345,14.7132,14.1998,14.4604,9768.7349864166,0
+ISTR.US,D,20160902,000000,14.5556,14.5556,14.2434,14.2434,7732.6569857361,0
+ISTR.US,D,20160906,000000,14.4218,14.4792,14.2434,14.4604,4179.1055891074,0
+ISTR.US,D,20160907,000000,14.2533,14.4792,14.2434,14.3019,11316.477133614,0
+ISTR.US,D,20160908,000000,14.3385,14.4604,14.3287,14.3385,14267.680380389,0
+ISTR.US,D,20160909,000000,14.3385,14.4992,14.2831,14.4992,13241.569713048,0
+ISTR.US,D,20160912,000000,14.7518,14.7518,14.3583,14.3772,1355.0310975788,0
+ISTR.US,D,20160913,000000,14.518,14.518,14.3385,14.3385,1442.8104762008,0
+ISTR.US,D,20160914,000000,14.3385,14.5556,14.3385,14.3583,3066.2245015204,0
+ISTR.US,D,20160915,000000,14.3861,14.7003,14.3861,14.3951,992.81504096612,0
+ISTR.US,D,20160916,000000,14.3861,15.3832,14.3583,15.068,23782.157856314,0
+ISTR.US,D,20160919,000000,14.843,14.843,14.4406,14.4406,1280.3681778313,0
+ISTR.US,D,20160920,000000,14.3861,14.3951,14.3583,14.3583,2247.9592594233,0
+ISTR.US,D,20160921,000000,14.3683,14.3683,14.3683,14.3683,318.83084648912,0
+ISTR.US,D,20160922,000000,14.3683,14.4506,14.3683,14.4506,751.67398934935,0
+ISTR.US,D,20160923,000000,14.5268,14.5358,14.3683,14.3683,3793.6834898705,0
+ISTR.US,D,20160926,000000,14.4218,14.4218,14.4218,14.4218,213.8991754927,0
+ISTR.US,D,20160927,000000,14.4218,14.4307,14.4218,14.4307,213.8991754927,0
+ISTR.US,D,20160928,000000,14.4307,14.4307,14.4307,14.4307,101.90479587152,0
+ISTR.US,D,20160930,000000,14.3385,14.3812,14.3385,14.3385,1927.1104961842,0
+ISTR.US,D,20161003,000000,14.4416,14.4416,14.4416,14.4416,213.8991754927,0
+ISTR.US,D,20161004,000000,14.4317,14.4714,14.3951,14.4139,5029.6574992034,0
+ISTR.US,D,20161005,000000,14.4634,14.4634,14.4139,14.4139,379.36834898705,0
+ISTR.US,D,20161006,000000,14.4228,14.6497,14.4228,14.4516,1551.777980697,0
+ISTR.US,D,20161007,000000,14.5794,14.5794,14.51,14.5566,1346.959430579,0
+ISTR.US,D,20161010,000000,14.5566,14.5566,14.4317,14.5467,2994.5884568978,0
+ISTR.US,D,20161011,000000,14.5001,14.5368,14.5001,14.5368,213.8991754927,0
+ISTR.US,D,20161013,000000,14.5655,14.5655,14.4317,14.4317,2255.021968048,0
+ISTR.US,D,20161014,000000,14.4317,14.4317,14.4317,14.4317,632.61690110341,0
+ISTR.US,D,20161017,000000,14.4416,14.4416,14.4416,14.4416,101.90479587152,0
+ISTR.US,D,20161018,000000,14.5368,14.5833,14.4902,14.4902,318.83084648912,0
+ISTR.US,D,20161019,000000,14.4902,14.5833,14.4902,14.5833,3744.2445294972,0
+ISTR.US,D,20161020,000000,14.6319,14.8628,14.5616,14.8628,6064.848791918,0
+ISTR.US,D,20161021,000000,15.1046,15.1046,14.9104,14.9104,6841.7467406415,0
+ISTR.US,D,20161024,000000,14.9589,14.9589,14.9589,14.9589,380.37730736202,0
+ISTR.US,D,20161025,000000,14.9561,14.9561,14.9561,14.9561,258.29334399119,0
+ISTR.US,D,20161026,000000,14.9561,14.9561,14.9561,14.9561,6892.1946593898,0
+ISTR.US,D,20161027,000000,14.9769,15.1444,14.9769,15.0393,4050.9678754868,0
+ISTR.US,D,20161028,000000,15.1899,15.1899,15.075,15.075,11046.076289123,0
+ISTR.US,D,20161031,000000,15.1899,15.3802,15.0621,15.3802,17100.835497292,0
+ISTR.US,D,20161101,000000,15.0551,15.2959,15.0551,15.1899,29548.354969242,0
+ISTR.US,D,20161102,000000,15.0988,15.1899,15.0988,15.1899,5446.3573080641,0
+ISTR.US,D,20161103,000000,15.0988,15.0988,14.9561,14.9561,8529.7341019589,0
+ISTR.US,D,20161104,000000,15.4615,15.5626,15.0006,15.0006,3267.0072181385,0
+ISTR.US,D,20161107,000000,15.405,15.405,15.1899,15.1899,1716.2381958164,0
+ISTR.US,D,20161108,000000,15.1444,15.2246,14.9561,14.9561,7971.780120603,0
+ISTR.US,D,20161109,000000,15.0988,15.1444,15.0988,15.1444,8043.4161652255,0
+ISTR.US,D,20161110,000000,15.0988,15.3336,15.0988,15.3336,1645.6111095688,0
+ISTR.US,D,20161111,000000,15.3069,15.3069,15.1899,15.1899,446.96856010975,0
+ISTR.US,D,20161114,000000,15.52,15.8897,15.2355,15.6111,23344.269921579,0
+ISTR.US,D,20161115,000000,15.52,15.8947,15.52,15.8947,17511.481555902,0
+ISTR.US,D,20161116,000000,16.0304,16.0304,15.8947,15.9848,1818.142991688,0
+ISTR.US,D,20161117,000000,15.9848,16.2187,15.9848,16.2187,9758.645402667,0
+ISTR.US,D,20161118,000000,16.7331,16.7331,16.6181,16.6856,2124.8663376775,0
+ISTR.US,D,20161121,000000,15.9363,16.7331,15.9363,16.6409,3190.3263816411,0
+ISTR.US,D,20161122,000000,16.5457,16.7331,16.5457,16.7331,6287.8285927854,0
+ISTR.US,D,20161123,000000,16.5923,16.5923,16.1999,16.5457,23652.002225943,0
+ISTR.US,D,20161125,000000,16.0016,16.8303,16.0016,16.8303,1806.0354911884,0
+ISTR.US,D,20161128,000000,16.4972,16.7331,16.4972,16.7331,7741.7376111108,0
+ISTR.US,D,20161129,000000,16.7341,17.3168,16.7341,16.9908,6144.5565035403,0
+ISTR.US,D,20161130,000000,16.7817,16.8749,16.7817,16.8749,1589.1094405708,0
+ISTR.US,D,20161201,000000,16.8193,16.9204,16.7331,16.7331,4244.6878834801,0
+ISTR.US,D,20161202,000000,16.8303,17.0216,16.7807,16.7807,2095.6065448035,0
+ISTR.US,D,20161205,000000,16.8531,16.8739,16.7807,16.8739,1682.9425694426,0
+ISTR.US,D,20161206,000000,16.8303,17.527,16.8303,17.3912,20805.730650166,0
+ISTR.US,D,20161207,000000,17.6697,18.301,17.6004,17.8531,21701.685687135,0
+ISTR.US,D,20161208,000000,17.9958,17.9958,17.8531,17.9958,852.56982684591,0
+ISTR.US,D,20161209,000000,17.527,17.9472,17.4785,17.4785,3172.1651308917,0
+ISTR.US,D,20161212,000000,17.9849,17.9849,17.9849,17.9849,344.05480586326,0
+ISTR.US,D,20161213,000000,17.4338,17.9958,17.3922,17.3922,3988.4124562389,0
+ISTR.US,D,20161214,000000,17.9472,17.9472,17.4338,17.8996,1783.8384069391,0
+ISTR.US,D,20161215,000000,17.5756,17.8531,17.5756,17.6252,2164.2157143011,0
+ISTR.US,D,20161216,000000,18.1821,18.2287,17.7143,18.2287,14238.420587514,0
+ISTR.US,D,20161219,000000,17.8085,17.9958,17.7619,17.8085,4092.3351688603,0
+ISTR.US,D,20161221,000000,17.0136,17.6004,17.0136,17.3416,8456.0801405864,0
+ISTR.US,D,20161222,000000,17.0304,17.4517,17.0136,17.1067,7171.6761292553,0
+ISTR.US,D,20161223,000000,17.1533,17.3416,17.0602,17.3416,2998.6242903977,0
+ISTR.US,D,20161227,000000,17.1067,17.1067,17.1067,17.1067,164.46021511939,0
+ISTR.US,D,20161228,000000,17.3406,17.6965,17.0136,17.1067,6384.6885967821,0
+ISTR.US,D,20161229,000000,17.2505,18.3248,17.1533,18.3248,10658.636273136,0
+ISTR.US,D,20161230,000000,18.308,18.4269,17.3526,17.4447,28386.034921281,0
+ISTR.US,D,20170103,000000,17.303,17.7262,17.303,17.7262,1457.9448518252,0
+ISTR.US,D,20170104,000000,17.7441,18.0305,17.7441,17.8203,6986.0277882616,0
+ISTR.US,D,20170105,000000,17.9096,18.194,17.8996,18.194,2784.725114905,0
+ISTR.US,D,20170106,000000,18.0077,18.0305,17.8203,17.8203,939.34024709294,0
+ISTR.US,D,20170109,000000,17.864,18.3803,17.8203,18.3803,12654.355938818,0
+ISTR.US,D,20170110,000000,18.0523,18.1267,18.0523,18.0999,3319.4730536367,0
+ISTR.US,D,20170111,000000,18.0999,18.0999,18.0999,18.0999,405.60126673616,0
+ISTR.US,D,20170113,000000,18.2882,18.5874,18.2882,18.3348,3541.4438961291,0
+ISTR.US,D,20170117,000000,18.194,18.2386,17.864,18.0077,8693.1853587033,0
+ISTR.US,D,20170118,000000,18.2386,18.2386,18.0523,18.0999,2163.2067559262,0
+ISTR.US,D,20170119,000000,18.1465,18.194,18.0166,18.194,1461.9806853251,0
+ISTR.US,D,20170120,000000,18.0077,18.2386,18.0077,18.1465,14845.813529243,0
+ISTR.US,D,20170123,000000,18.3348,18.3803,17.8838,18.3348,1557.8317309468,0
+ISTR.US,D,20170124,000000,17.9592,18.4269,17.9592,18.2386,6986.0277882616,0
+ISTR.US,D,20170125,000000,18.1465,18.7084,18.0077,18.4329,14552.206642129,0
+ISTR.US,D,20170126,000000,18.5686,18.5686,18.5686,18.5686,420.73564236064,0
+ISTR.US,D,20170127,000000,18.4735,18.4735,17.6796,17.7837,1916.0119540596,0
+ISTR.US,D,20170130,000000,17.635,17.6796,17.5775,17.6796,570.06148185555,0
+ISTR.US,D,20170131,000000,17.1226,17.9106,17.1226,17.5389,1633.5036090693,0
+ISTR.US,D,20170201,000000,17.646,18.0245,17.646,18.0245,5509.921685687,0
+ISTR.US,D,20170202,000000,17.8768,18.3348,17.8768,18.3348,6951.7232035128,0
+ISTR.US,D,20170203,000000,18.3348,18.4735,18.2386,18.2386,3245.8190922642,0
+ISTR.US,D,20170206,000000,18.4735,18.4735,18.4269,18.4477,1446.8463097006,0
+ISTR.US,D,20170207,000000,18.2386,18.2386,18.2386,18.2386,164.46021511939,0
+ISTR.US,D,20170208,000000,18.307,18.6598,18.307,18.4269,18159.23283263,0
+ISTR.US,D,20170209,000000,18.6499,18.6588,18.5984,18.5984,774.88003197356,0
+ISTR.US,D,20170210,000000,18.6975,18.6975,18.4735,18.4735,481.27314485858,0
+ISTR.US,D,20170213,000000,18.6598,18.8026,18.5686,18.8026,5458.4648085637,0
+ISTR.US,D,20170214,000000,18.6598,18.7559,18.6598,18.7084,1517.4733959482,0
+ISTR.US,D,20170215,000000,18.7084,18.7381,18.6122,18.6122,2213.6546746745,0
+ISTR.US,D,20170216,000000,18.6122,18.8958,18.6122,18.8026,4490.8737269717,0
+ISTR.US,D,20170217,000000,18.8026,18.8958,18.7559,18.8958,4177.0876723575,0
+ISTR.US,D,20170221,000000,19.0047,19.0811,18.9661,19.0811,2776.6534479052,0
+ISTR.US,D,20170222,000000,19.1762,19.2208,19.1762,19.2208,6717.6448605208,0
+ISTR.US,D,20170223,000000,19.2198,19.2208,19.2198,19.2208,369.2787652374,0
+ISTR.US,D,20170224,000000,19.1762,19.3605,19.0345,19.1762,9789.9231122909,0
+ISTR.US,D,20170227,000000,18.9423,19.3169,18.8026,19.2208,3843.1224502439,0
+ISTR.US,D,20170228,000000,19.1296,19.1296,18.8492,18.8492,411.65501698595,0
+ISTR.US,D,20170301,000000,18.7907,19.0811,18.7907,19.0811,2324.6400959207,0
+ISTR.US,D,20170302,000000,19.0811,19.0811,19.0345,19.0503,2919.9255371504,0
+ISTR.US,D,20170303,000000,19.1296,19.1762,19.1049,19.1762,21672.42589426,0
+ISTR.US,D,20170306,000000,19.2208,19.4557,18.8958,19.1296,12174.091752335,0
+ISTR.US,D,20170307,000000,19.4081,19.4081,18.5221,18.5221,10762.558985758,0
+ISTR.US,D,20170308,000000,18.5666,18.6588,18.5666,18.5686,6777.1734046437,0
+ISTR.US,D,20170309,000000,19.644,20.203,19.644,20.0672,21626.013809012,0
+ISTR.US,D,20170310,000000,20.4369,20.4369,19.9384,19.9384,32926.347608626,0
+ISTR.US,D,20170313,000000,20.1118,20.3437,19.8304,20.3437,28257.897207661,0
+ISTR.US,D,20170314,000000,20.203,20.203,19.9701,20.0187,3243.8011755143,0
+ISTR.US,D,20170315,000000,20.0187,20.3903,20.0187,20.1564,4333.4762204771,0
+ISTR.US,D,20170316,000000,20.1118,20.2971,19.9711,20.203,93794.788453549,0
+ISTR.US,D,20170317,000000,20.3437,21.0454,20.3437,20.3437,438653.73414166,0
+ISTR.US,D,20170320,000000,20.6758,20.6758,20.3903,20.4854,19984.438532944,0
+ISTR.US,D,20170321,000000,20.3903,20.765,20.1564,20.2506,36812.855268994,0
+ISTR.US,D,20170322,000000,20.2506,20.3903,20.1564,20.2506,7480.4173919947,0
+ISTR.US,D,20170323,000000,20.2971,20.6283,20.203,20.533,18670.774728738,0
+ISTR.US,D,20170324,000000,20.6283,20.6283,20.3437,20.6283,13256.704088673,0
+ISTR.US,D,20170327,000000,20.5995,20.7848,20.4568,20.7372,21812.671108381,0
+ISTR.US,D,20170328,000000,20.7372,20.7848,20.5043,20.6907,21007.522325159,0
+ISTR.US,D,20170329,000000,20.6907,20.6907,20.4568,20.5995,23397.744715452,0
+ISTR.US,D,20170330,000000,20.5995,20.9711,20.5747,20.876,44187.332031618,0
+ISTR.US,D,20170331,000000,20.7164,20.9245,20.3141,20.5043,77302.354856362,0
+ISTR.US,D,20170403,000000,20.6481,20.7848,20.4102,20.7848,28794.663063143,0
+ISTR.US,D,20170404,000000,20.7372,20.7848,20.7372,20.7372,2706.0263616577,0
+ISTR.US,D,20170405,000000,20.7918,20.876,20.6907,20.6907,59340.877865225,0
+ISTR.US,D,20170406,000000,20.6907,20.6907,20.3141,20.6907,20564.589598548,0
+ISTR.US,D,20170407,000000,20.5509,20.6907,20.5509,20.6481,7704.4061512371,0
+ISTR.US,D,20170410,000000,20.6481,20.6907,20.4102,20.6481,11685.755898851,0
+ISTR.US,D,20170411,000000,20.4568,20.5509,20.4568,20.5043,5698.5969018055,0
+ISTR.US,D,20170412,000000,20.5043,20.6907,20.4568,20.6907,8511.5728512095,0
+ISTR.US,D,20170413,000000,20.5985,20.6907,20.5043,20.6907,22067.937577247,0
+ISTR.US,D,20170417,000000,20.6481,20.6907,20.5043,20.5043,24525.760178663,0
+ISTR.US,D,20170418,000000,20.5112,20.6907,20.5112,20.5995,19403.278508963,0
+ISTR.US,D,20170419,000000,20.5995,20.6481,20.4568,20.5043,21403.034008145,0
+ISTR.US,D,20170420,000000,20.5509,20.5995,20.4102,20.4102,12550.433226197,0
+ISTR.US,D,20170421,000000,20.5043,20.6907,20.4568,20.5995,43397.317624019,0
+ISTR.US,D,20170424,000000,20.7848,20.9473,20.7848,20.8324,18511.359305494,0
+ISTR.US,D,20170425,000000,20.876,21.1594,20.876,20.9711,12981.258452307,0
+ISTR.US,D,20170426,000000,21.0177,21.0177,20.9245,21.0177,21739.017147008,0
+ISTR.US,D,20170427,000000,20.9711,21.1594,20.8324,20.9245,129698.5722267,0
+ISTR.US,D,20170428,000000,21.0633,21.0633,20.8324,20.8324,17350.048215908,0
+ISTR.US,D,20170501,000000,20.9711,20.9711,19.9879,20.876,43981.504523125,0
+ISTR.US,D,20170502,000000,20.6103,21.0177,20.6103,20.9711,41518.637129833,0
+ISTR.US,D,20170503,000000,21.0633,21.0633,20.9245,21.0177,6556.2115205263,0
+ISTR.US,D,20170504,000000,21.0177,21.1594,20.9245,21.1594,41832.423184448,0
+ISTR.US,D,20170505,000000,21.1118,21.206,21.1118,21.1594,9453.9399734274,0
+ISTR.US,D,20170508,000000,21.1594,21.2537,20.7372,21.2537,55294.954781613,0
+ISTR.US,D,20170509,000000,21.3468,21.3964,21.206,21.2992,9149.2345441878,0
+ISTR.US,D,20170510,000000,21.3468,21.3468,21.2992,21.3468,22162.779664494,0
+ISTR.US,D,20170511,000000,21.3468,21.3468,21.206,21.2537,25335.953753761,0
+ISTR.US,D,20170512,000000,21.2992,21.3468,21.1594,21.2992,15615.648769343,0
+ISTR.US,D,20170515,000000,21.2992,21.4429,21.1594,21.3468,9050.3566234412,0
+ISTR.US,D,20170516,000000,21.3468,21.4429,21.1594,21.3468,10017.947705033,0
+ISTR.US,D,20170517,000000,21.1118,21.4429,21.0177,21.206,20305.287296183,0
+ISTR.US,D,20170518,000000,21.0534,21.3468,20.7848,21.1118,39243.435994286,0
+ISTR.US,D,20170519,000000,21.2537,21.2992,20.9245,21.0177,15279.665630479,0
+ISTR.US,D,20170522,000000,21.206,21.2537,21.0177,21.0633,14459.382471632,0
+ISTR.US,D,20170523,000000,20.9255,21.0633,20.5043,20.5995,27704.98801818,0
+ISTR.US,D,20170524,000000,20.5509,20.5995,20.5043,20.5043,9358.0889278057,0
+ISTR.US,D,20170525,000000,20.5995,20.9711,20.5509,20.9711,6959.7948705125,0
+ISTR.US,D,20170526,000000,20.7848,21.0633,20.4568,20.8324,6554.1936037763,0
+ISTR.US,D,20170530,000000,20.8324,20.8324,20.4102,20.5509,7321.0019687502,0
+ISTR.US,D,20170531,000000,20.5509,20.6481,20.4568,20.5509,3354.7865967605,0
+ISTR.US,D,20170601,000000,20.5043,20.7372,19.9196,20.3626,20465.711677802,0
+ISTR.US,D,20170602,000000,20.4568,20.6907,20.4102,20.6907,21501.911928892,0
+ISTR.US,D,20170605,000000,20.5509,20.8562,20.5509,20.8324,21202.251291526,0
+ISTR.US,D,20170606,000000,20.4399,20.8324,20.4399,20.5509,8157.4284615966,0
+ISTR.US,D,20170607,000000,20.7372,21.1118,20.5995,21.0633,9374.2322618051,0
+ISTR.US,D,20170608,000000,20.9245,21.4429,20.7372,21.3468,44220.627657991,0
+ISTR.US,D,20170609,000000,21.4429,21.5331,21.3964,21.4885,16787.049442677,0
+ISTR.US,D,20170612,000000,20.5995,21.4429,20.5995,21.206,21497.876095392,0
+ISTR.US,D,20170613,000000,21.4885,21.6728,21.3468,21.3964,30559.331260957,0
+ISTR.US,D,20170614,000000,21.4429,21.4429,20.8324,21.2992,20209.43625056,0
+ISTR.US,D,20170615,000000,21.4885,21.5787,21.2992,21.5787,46400.986706292,0
+ISTR.US,D,20170616,000000,21.6273,21.8136,21.5331,21.5331,83104.874470789,0
+ISTR.US,D,20170619,000000,21.4429,21.7194,20.6907,21.206,46353.565662668,0
+ISTR.US,D,20170620,000000,20.9711,22.2358,20.9711,21.6728,34080.595989587,0
+ISTR.US,D,20170621,000000,21.6273,21.8136,21.0177,21.206,19177.271832971,0
+ISTR.US,D,20170622,000000,21.2537,21.5787,20.6233,20.7848,24009.173490681,0
+ISTR.US,D,20170623,000000,20.9711,21.5331,20.5043,21.3468,946192.08341733,0
+ISTR.US,D,20170626,000000,21.4885,21.7194,21.4429,21.6273,74523.683491707,0
+ISTR.US,D,20170627,000000,21.7194,21.768,21.5787,21.768,21802.581524631,0
+ISTR.US,D,20170628,000000,21.7194,21.9563,21.2537,21.8601,38189.074492447,0
+ISTR.US,D,20170629,000000,22.0039,22.0039,21.0633,21.1594,21282.967961524,0
+ISTR.US,D,20170630,000000,21.1327,21.8126,20.2417,21.4637,14160.730792642,0
+ISTR.US,D,20170703,000000,21.4162,21.8829,21.2279,21.7898,6101.1712934168,0
+ISTR.US,D,20170705,000000,21.7412,21.9771,21.3438,21.9305,23158.621580585,0
+ISTR.US,D,20170706,000000,21.3686,21.5995,20.9443,21.1803,11667.594648102,0
+ISTR.US,D,20170707,000000,21.3686,21.3686,20.9453,21.1327,5229.4312574465,0
+ISTR.US,D,20170710,000000,20.9909,21.319,20.5707,20.9909,20919.742946536,0
+ISTR.US,D,20170711,000000,21.0395,21.5519,20.5242,21.4172,23262.544293206,0
+ISTR.US,D,20170712,000000,21.319,21.7898,20.6193,21.7898,15532.914182595,0
+ISTR.US,D,20170713,000000,21.6243,21.8354,21.5519,21.7898,12801.663861563,0
+ISTR.US,D,20170714,000000,21.6461,21.7898,21.2735,21.4637,16315.865881569,0
+ISTR.US,D,20170717,000000,21.3686,21.8354,20.5242,21.8354,21083.194203281,0
+ISTR.US,D,20170718,000000,21.7412,21.7412,21.1803,21.5995,9847.433739664,0
+ISTR.US,D,20170719,000000,21.1327,21.8354,20.9443,21.3686,16110.038373076,0
+ISTR.US,D,20170720,000000,21.2735,21.8354,21.2735,21.8354,3135.842629393,0
+ISTR.US,D,20170721,000000,22.0247,22.0247,20.9909,21.2735,27581.895096434,0
+ISTR.US,D,20170724,000000,21.1803,21.2873,20.9443,21.0852,11437.55213861,0
+ISTR.US,D,20170725,000000,21.0852,21.8354,18.978,21.5519,18803.957234234,0
+ISTR.US,D,20170726,000000,21.7898,21.8354,20.8046,21.4172,7649.9223989889,0
+ISTR.US,D,20170727,000000,20.9453,21.4637,20.9453,21.0395,4772.3731135871,0
+ISTR.US,D,20170728,000000,21.2279,21.319,21.1327,21.2279,7620.6626061149,0
+ISTR.US,D,20170731,000000,21.0395,21.3686,21.0395,21.2279,10454.826681393,0
+ISTR.US,D,20170801,000000,21.2279,21.4637,21.2279,21.4172,7407.7723889972,0
+ISTR.US,D,20170802,000000,20.757,21.2735,20.757,21.0852,8011.1294972266,0
+ISTR.US,D,20170803,000000,21.1803,21.1803,21.0395,21.0852,6835.6929903917,0
+ISTR.US,D,20170804,000000,21.0852,21.2735,21.0852,21.2279,21860.092152004,0
+ISTR.US,D,20170807,000000,21.0852,21.4172,20.9345,21.319,8533.7699354588,0
+ISTR.US,D,20170808,000000,21.4072,21.5083,21.1803,21.5083,6670.2238168974,0
+ISTR.US,D,20170809,000000,21.319,21.5519,21.319,21.319,9362.1247613055,0
+ISTR.US,D,20170810,000000,21.1327,21.2735,20.8046,20.9909,24543.921429412,0
+ISTR.US,D,20170811,000000,21.0852,21.4172,20.2466,21.3686,26055.341075111,0
+ISTR.US,D,20170814,000000,21.5519,21.5995,21.4172,21.5519,20077.26270344,0
+ISTR.US,D,20170815,000000,21.6936,21.6936,21.4637,21.6461,6392.7602637818,0
+ISTR.US,D,20170816,000000,21.5519,21.5519,21.319,21.319,8915.1562011958,0
+ISTR.US,D,20170817,000000,21.2279,21.2279,20.5242,20.6679,10454.826681393,0
+ISTR.US,D,20170818,000000,20.5242,20.8978,20.5242,20.6193,27877.519900299,0
+ISTR.US,D,20170821,000000,20.5242,20.6193,20.3824,20.4766,10165.255627779,0
+ISTR.US,D,20170822,000000,20.434,20.5826,20.3824,20.429,15959.703575205,0
+ISTR.US,D,20170823,000000,20.3824,20.3824,20.1961,20.2883,18063.381787008,0
+ISTR.US,D,20170824,000000,20.1961,20.3824,20.1514,20.2883,23342.252004829,0
+ISTR.US,D,20170825,000000,20.3349,20.429,20.1039,20.1961,18721.222647487,0
+ISTR.US,D,20170828,000000,20.1961,20.3824,20.1961,20.3349,11363.898177238,0
+ISTR.US,D,20170829,000000,20.1961,20.2883,20.1049,20.2883,11755.374026724,0
+ISTR.US,D,20170830,000000,20.1961,20.4766,20.1961,20.3824,7968.7532454781,0
+ISTR.US,D,20170831,000000,20.3824,20.8532,20.3111,20.8046,18527.502639492,0
+ISTR.US,D,20170901,000000,20.6193,20.9909,20.4766,20.8978,9755.6185275421,0
+ISTR.US,D,20170905,000000,20.1514,20.7115,20.1514,20.5707,12869.264072686,0
+ISTR.US,D,20170906,000000,20.4766,21.2279,20.4766,21.0395,30739.934810076,0
+ISTR.US,D,20170907,000000,21.1565,21.1803,20.429,20.8046,26190.541497356,0
+ISTR.US,D,20170908,000000,20.5242,20.8046,20.5242,20.7115,5316.2016776936,0
+ISTR.US,D,20170911,000000,20.8532,21.1803,20.8056,21.1803,6831.6571568919,0
+ISTR.US,D,20170912,000000,21.4637,21.4637,21.0395,21.4172,12049.989872214,0
+ISTR.US,D,20170913,000000,21.2279,21.4637,21.2279,21.3686,6824.5944482671,0
+ISTR.US,D,20170914,000000,21.0395,21.4172,20.4766,21.0852,37583.699467467,0
+ISTR.US,D,20170915,000000,21.1327,21.44,20.6193,21.3686,36792.676101494,0
+ISTR.US,D,20170918,000000,21.4172,21.5519,21.3686,21.4172,5550.2800206856,0
+ISTR.US,D,20170919,000000,21.4637,21.5519,21.4637,21.5519,4195.2489231068,0
+ISTR.US,D,20170920,000000,21.5519,21.6936,21.5083,21.6936,35244.933954297,0
+ISTR.US,D,20170921,000000,21.7412,21.7898,21.6461,21.6936,16482.344013438,0
+ISTR.US,D,20170922,000000,21.5083,21.8354,21.5083,21.8354,9067.5089158156,0
+ISTR.US,D,20170925,000000,21.7898,21.8354,21.7412,21.8354,4612.9576903426,0
+ISTR.US,D,20170926,000000,21.6917,22.0494,21.6917,21.9771,10811.997946131,0
+ISTR.US,D,20170927,000000,22.1645,22.3508,22.1159,22.3032,45496.960002323,0
+ISTR.US,D,20170928,000000,22.3508,22.4439,22.1159,22.3974,10901.795241503,0
+ISTR.US,D,20170929,000000,22.3974,22.6332,22.3974,22.5867,22720.73364585,0
+ISTR.US,D,20171002,000000,22.7264,22.773,22.6798,22.773,24534.840804038,0
+ISTR.US,D,20171003,000000,22.8939,22.8939,21.77,22.6144,23952.671821683,0
+ISTR.US,D,20171004,000000,22.4717,22.8017,22.2844,22.5193,12502.003224199,0
+ISTR.US,D,20171005,000000,22.662,22.7076,22.4717,22.7076,16607.454851933,0
+ISTR.US,D,20171006,000000,22.662,22.8017,22.2844,22.4261,25670.927934249,0
+ISTR.US,D,20171009,000000,22.7076,22.7076,22.4261,22.5669,11534.412142606,0
+ISTR.US,D,20171010,000000,22.6144,22.7076,22.4261,22.7076,14999.175202238,0
+ISTR.US,D,20171011,000000,22.662,22.7532,22.5193,22.6144,13146.727625801,0
+ISTR.US,D,20171012,000000,22.5669,22.6144,21.9107,22.096,16901.061739049,0
+ISTR.US,D,20171013,000000,22.3796,22.4261,22.1436,22.2368,12000.55091184,0
+ISTR.US,D,20171016,000000,22.2844,22.4261,22.2368,22.4261,9558.8716444238,0
+ISTR.US,D,20171017,000000,22.3796,22.4261,22.0058,22.096,9816.15603004,0
+ISTR.US,D,20171018,000000,22.2368,22.662,22.2368,22.5193,12850.093863561,0
+ISTR.US,D,20171019,000000,22.5669,22.7076,22.5669,22.662,15301.862714728,0
+ISTR.US,D,20171020,000000,22.8483,22.8939,22.8017,22.8939,5488.7335598127,0
+ISTR.US,D,20171023,000000,22.8939,22.8939,22.7076,22.7532,3483.9332687561,0
+ISTR.US,D,20171024,000000,22.7076,22.7532,22.4707,22.6144,6398.8140140316,0
+ISTR.US,D,20171025,000000,22.5867,22.8483,22.5193,22.8483,5585.5935638094,0
+ISTR.US,D,20171026,000000,22.3796,22.3796,22.096,22.2368,2184.3948818005,0
+ISTR.US,D,20171027,000000,22.0534,22.7076,22.0534,22.7076,7229.1867566283,0
+ISTR.US,D,20171030,000000,22.0524,22.5193,21.77,21.77,3745.2534878722,0
+ISTR.US,D,20171031,000000,21.9107,21.9583,21.5549,21.77,7520.7757269934,0
+ISTR.US,D,20171101,000000,21.9275,21.9275,21.4429,21.6273,3291.2222191377,0
+ISTR.US,D,20171102,000000,21.4885,21.8156,21.4885,21.77,2419.4821831674,0
+ISTR.US,D,20171103,000000,21.6748,22.096,21.6748,21.9583,16527.74714031,0
+ISTR.US,D,20171106,000000,21.7789,21.9107,21.771,21.9107,2960.283872149,0
+ISTR.US,D,20171107,000000,22.0534,22.0534,21.6273,21.6273,14738.863941497,0
+ISTR.US,D,20171108,000000,21.5787,21.6708,19.0949,21.6273,14079.00516427,0
+ISTR.US,D,20171109,000000,21.3964,21.5787,21.2992,21.4429,14252.546004764,0
+ISTR.US,D,20171110,000000,21.4429,21.5331,21.4429,21.4885,3104.5649197691,0
+ISTR.US,D,20171113,000000,21.2537,21.7214,21.2537,21.7214,35087.536447803,0
+ISTR.US,D,20171114,000000,21.5787,21.8156,21.5787,21.7214,58316.785114635,0
+ISTR.US,D,20171115,000000,21.6748,21.9107,21.6273,21.7214,32428.931129769,0
+ISTR.US,D,20171116,000000,21.7214,21.9583,21.7214,21.9107,3441.5570170076,0
+ISTR.US,D,20171117,000000,21.8156,22.0534,21.8156,21.9583,4773.3820719621,0
+ISTR.US,D,20171120,000000,22.0534,22.0534,21.8156,22.0058,3490.9959773809,0
+ISTR.US,D,20171121,000000,22.0058,22.096,21.7214,22.0058,9557.8626860488,0
+ISTR.US,D,20171122,000000,21.7392,21.8156,21.7392,21.8156,3114.6545035187,0
+ISTR.US,D,20171124,000000,21.3964,21.9107,21.3964,21.9107,1327.7892214547,0
+ISTR.US,D,20171127,000000,21.5787,21.8156,21.3468,21.5787,9842.3889477891,0
+ISTR.US,D,20171128,000000,21.5787,22.0534,21.3964,22.0534,12915.676157935,0
+ISTR.US,D,20171129,000000,22.0534,22.096,21.5985,22.0534,16559.024849935,0
+ISTR.US,D,20171130,000000,22.096,22.1436,21.8185,22.0058,10984.529828251,0
+ISTR.US,D,20171201,000000,21.9583,22.1436,21.5787,22.096,11958.174660092,0
+ISTR.US,D,20171204,000000,22.1436,22.2368,21.9107,22.0534,9362.1247613055,0
+ISTR.US,D,20171205,000000,22.096,22.1436,22.096,22.096,7477.3905168698,0
+ISTR.US,D,20171206,000000,22.1436,22.3796,22.0742,22.2368,5019.5679154537,0
+ISTR.US,D,20171207,000000,22.1893,22.2844,22.1893,22.2844,7689.2717756126,0
+ISTR.US,D,20171208,000000,22.332,22.332,22.1893,22.1893,10724.21856751,0
+ISTR.US,D,20171211,000000,22.1436,22.4261,21.8156,22.1893,16149.387749699,0
+ISTR.US,D,20171212,000000,22.332,22.3796,22.1893,22.1893,16082.796496951,0
+ISTR.US,D,20171213,000000,22.3072,22.4717,22.3072,22.4717,46864.098600401,0
+ISTR.US,D,20171214,000000,22.4717,22.662,22.2368,22.2368,11380.041511237,0
+ISTR.US,D,20171215,000000,22.1893,22.8939,22.1893,22.6144,42954.38489741,0
+ISTR.US,D,20171218,000000,22.7076,22.988,22.7076,22.988,16081.787538577,0
+ISTR.US,D,20171219,000000,23.0346,23.0822,22.8939,23.0822,27059.254658202,0
+ISTR.US,D,20171220,000000,22.9415,22.9415,22.7532,22.7532,8808.2066134494,0
+ISTR.US,D,20171221,000000,22.5669,23.0346,22.5669,22.988,5831.779407301,0
+ISTR.US,D,20171222,000000,23.0346,23.0346,22.8483,22.8939,5343.4435538177,0
+ISTR.US,D,20171226,000000,22.9415,22.9415,22.8483,22.8939,4043.905166862,0
+ISTR.US,D,20171227,000000,22.8939,22.9415,22.8017,22.8939,16108.020456326,0
+ISTR.US,D,20171228,000000,22.8483,22.8939,22.8017,22.8939,6154.64608729,0
+ISTR.US,D,20171229,000000,22.8939,22.8939,22.332,22.6144,13425.200137292,0
+ISTR.US,D,20180102,000000,21.7006,22.548,21.7006,22.1238,7565.1698954918,0
+ISTR.US,D,20180103,000000,22.2169,22.2655,21.8909,22.1238,19529.398305834,0
+ISTR.US,D,20180104,000000,22.1723,22.4072,22.1723,22.4072,3488.9780606309,0
+ISTR.US,D,20180105,000000,22.4072,22.4539,22.2169,22.4072,6968.8754958872,0
+ISTR.US,D,20180108,000000,22.3121,22.4072,22.2655,22.2655,3434.4943083828,0
+ISTR.US,D,20180109,000000,22.3121,22.548,22.1723,22.4311,8373.3455538393,0
+ISTR.US,D,20180110,000000,22.5015,22.7819,22.3596,22.7353,124976.64703186,0
+ISTR.US,D,20180111,000000,22.9236,23.1605,22.9236,23.1605,2215.6725914244,0
+ISTR.US,D,20180112,000000,23.2061,23.3468,22.9692,23.2061,13835.846195903,0
+ISTR.US,D,20180116,000000,23.3468,24.002,23.3468,23.7681,10358.975635772,0
+ISTR.US,D,20180117,000000,23.8167,23.9574,23.6224,23.9574,6154.64608729,0
+ISTR.US,D,20180118,000000,23.8642,23.9118,23.0634,23.1605,13955.912242524,0
+ISTR.US,D,20180119,000000,23.0634,23.3002,22.6888,23.1605,16662.947562557,0
+ISTR.US,D,20180122,000000,23.0168,23.0168,22.8761,22.8761,3383.0374312596,0
+ISTR.US,D,20180123,000000,22.9236,22.9464,22.9236,22.9464,1528.5719380728,0
+ISTR.US,D,20180124,000000,22.9236,23.3002,22.6422,23.0168,7460.2382244954,0
+ISTR.US,D,20180125,000000,23.2517,23.2517,22.3121,22.6888,9881.7383244128,0
+ISTR.US,D,20180126,000000,22.548,23.2061,22.548,23.2061,81469.35294497,0
+ISTR.US,D,20180129,000000,23.0168,23.3002,23.0168,23.2517,10082.521041031,0
+ISTR.US,D,20180130,000000,23.2517,23.4401,23.1119,23.4401,26716.208810714,0
+ISTR.US,D,20180131,000000,23.2061,24.002,23.2061,23.7205,10274.223132275,0
+ISTR.US,D,20180201,000000,23.8167,24.1457,23.7205,24.1457,13176.99637705,0
+ISTR.US,D,20180202,000000,24.0505,24.3815,23.7205,23.7205,6501.7277682781,0
+ISTR.US,D,20180205,000000,23.6284,23.6284,22.548,22.548,17165.40883329,0
+ISTR.US,D,20180206,000000,22.4539,22.7819,22.4539,22.6422,14107.255998769,0
+ISTR.US,D,20180207,000000,22.7353,22.8761,22.548,22.548,13516.006391039,0
+ISTR.US,D,20180208,000000,22.548,22.548,22.0326,22.0762,47514.876752254,0
+ISTR.US,D,20180209,000000,22.3121,22.8761,22.2655,22.7353,22614.793016478,0
+ISTR.US,D,20180212,000000,22.9236,23.3002,22.6422,22.8761,13347.51034242,0
+ISTR.US,D,20180213,000000,22.7819,22.8761,22.3121,22.7819,5691.5341931808,0
+ISTR.US,D,20180214,000000,22.6422,23.1605,22.4072,22.8761,10276.241049025,0
+ISTR.US,D,20180215,000000,23.4401,23.4401,22.8305,22.9692,6474.4858921541,0
+ISTR.US,D,20180216,000000,22.8305,23.7205,22.8305,23.6759,7286.6973840013,0
+ISTR.US,D,20180220,000000,23.3468,23.3944,22.9236,23.0168,6131.4400446658,0
+ISTR.US,D,20180221,000000,23.0168,23.4401,22.8305,23.2517,7076.8340420085,0
+ISTR.US,D,20180222,000000,23.2517,23.2517,22.6888,23.0634,6523.9248525274,0
+ISTR.US,D,20180223,000000,23.1605,23.3002,22.7353,22.7819,12605.92593682,0
+ISTR.US,D,20180226,000000,22.7819,23.0634,22.5015,23.0168,30111.353742472,0
+ISTR.US,D,20180227,000000,22.8761,23.5818,22.8761,23.4401,7391.6290549978,0
+ISTR.US,D,20180228,000000,23.4004,23.4401,22.8761,22.8761,15741.768566213,0
+ISTR.US,D,20180301,000000,22.9692,23.0406,22.7819,22.8305,8029.290747976,0
+ISTR.US,D,20180302,000000,22.7819,23.0634,22.7353,22.8305,11505.152349733,0
+ISTR.US,D,20180305,000000,22.5015,23.5818,22.5015,23.4856,6342.3123450336,0
+ISTR.US,D,20180306,000000,23.0168,23.5818,23.0168,23.4401,4628.0920659671,0
+ISTR.US,D,20180307,000000,23.5342,23.8642,23.5342,23.7681,9961.4460360351,0
+ISTR.US,D,20180308,000000,23.9574,23.9574,23.1119,23.3468,8581.1909790822,0
+ISTR.US,D,20180309,000000,23.7681,23.8642,23.4856,23.8167,15558.138141969,0
+ISTR.US,D,20180312,000000,23.6759,23.9118,23.2061,23.9118,8462.1338908362,0
+ISTR.US,D,20180313,000000,23.5818,23.9574,23.2992,23.8167,113105.24279202,0
+ISTR.US,D,20180314,000000,23.8167,23.9574,23.5818,23.7205,20662.45856092,0
+ISTR.US,D,20180315,000000,23.6759,24.002,23.6759,23.9118,27327.637585943,0
+ISTR.US,D,20180316,000000,23.7681,24.9436,23.6759,24.566,92823.161538458,0
+ISTR.US,D,20180319,000000,24.333,24.8494,24.333,24.6621,8955.5145361944,0
+ISTR.US,D,20180320,000000,24.5194,24.896,24.5194,24.6621,10667.716898511,0
+ISTR.US,D,20180321,000000,24.4301,24.896,24.4291,24.566,6633.9013153986,0
+ISTR.US,D,20180322,000000,24.0505,24.6135,23.9118,24.1457,7250.3748825026,0
+ISTR.US,D,20180323,000000,24.4291,24.4291,23.2517,23.5818,23767.023480689,0
+ISTR.US,D,20180326,000000,23.4856,24.4291,23.3944,24.0971,26198.613164356,0
+ISTR.US,D,20180327,000000,24.0505,24.3815,23.8167,23.9574,5263.7358421954,0
+ISTR.US,D,20180328,000000,24.0505,24.3815,23.5342,23.6759,11024.888163249,0
+ISTR.US,D,20180329,000000,23.6759,24.3815,23.6284,24.2854,31563.244844048,0
+ISTR.US,D,20180402,000000,24.333,24.333,23.2517,23.4401,9779.8335285413,0
+ISTR.US,D,20180403,000000,24.4043,24.4043,22.5956,23.4856,19432.538301837,0
+ISTR.US,D,20180404,000000,23.3468,24.2854,23.3468,24.1209,5261.7179254454,0
+ISTR.US,D,20180405,000000,24.2368,24.2368,23.7919,24.1933,44135.875154494,0
+ISTR.US,D,20180406,000000,24.3231,24.3727,23.4301,23.7581,14736.846024747,0
+ISTR.US,D,20180409,000000,24.227,24.3727,24.0883,24.1358,8884.8874499468,0
+ISTR.US,D,20180410,000000,24.3231,24.3231,24.1834,24.227,5372.7033466917,0
+ISTR.US,D,20180411,000000,24.2756,24.4193,24.0407,24.3231,4453.542267098,0
+ISTR.US,D,20180412,000000,24.3231,24.4143,23.5708,24.1358,43553.706172139,0
+ISTR.US,D,20180413,000000,23.1487,24.3231,22.7254,23.666,70594.799579591,0
+ISTR.US,D,20180416,000000,23.4212,24.4648,23.4212,24.1358,33420.73721236,0
+ISTR.US,D,20180417,000000,24.4193,24.6541,24.3727,24.5114,7763.9346953601,0
+ISTR.US,D,20180418,000000,24.6046,25.1239,24.227,24.7939,10720.18273401,0
+ISTR.US,D,20180419,000000,24.1606,24.887,24.1606,24.3727,17539.732390401,0
+ISTR.US,D,20180420,000000,24.3727,25.5937,24.3727,24.8404,17409.57676003,0
+ISTR.US,D,20180423,000000,25.1239,25.1239,24.9356,25.1239,4383.9241392254,0
+ISTR.US,D,20180424,000000,25.3599,26.0645,24.4648,25.5482,4596.8143563431,0
+ISTR.US,D,20180425,000000,24.4648,25.5937,24.4648,25.451,3755.3430716218,0
+ISTR.US,D,20180426,000000,25.5482,25.5937,24.557,24.6997,4548.3843543448,0
+ISTR.US,D,20180427,000000,24.4648,24.6046,23.6184,23.9028,8887.9143250717,0
+ISTR.US,D,20180430,000000,23.4301,24.227,23.4301,23.9484,11577.79735273,0
+ISTR.US,D,20180501,000000,23.2894,24.1358,23.2894,24.1358,6381.6617216572,0
+ISTR.US,D,20180502,000000,23.9921,24.1834,23.9028,24.0883,6103.1892101667,0
+ISTR.US,D,20180503,000000,24.0407,24.0407,23.3835,23.9921,10275.232090649,0
+ISTR.US,D,20180504,000000,23.9028,24.5114,23.9028,24.5114,9997.7685375338,0
+ISTR.US,D,20180507,000000,24.7483,24.8404,24.557,24.8404,4646.2533167164,0
+ISTR.US,D,20180508,000000,24.9356,25.1239,24.887,25.0287,7292.7511342511,0
+ISTR.US,D,20180509,000000,25.0773,25.2647,24.9802,25.2647,12587.76468607,0
+ISTR.US,D,20180510,000000,25.0287,25.0287,24.0883,24.557,39374.600583032,0
+ISTR.US,D,20180511,000000,24.557,24.7711,24.3727,24.4648,6913.3827852641,0
+ISTR.US,D,20180514,000000,24.3727,24.557,24.2756,24.3231,7580.3042711163,0
+ISTR.US,D,20180515,000000,23.9921,24.6046,23.9921,24.4193,3457.700351007,0
+ISTR.US,D,20180516,000000,24.3727,24.7939,24.3231,24.5114,10310.545633774,0
+ISTR.US,D,20180517,000000,24.6541,25.0773,24.5818,25.0287,7729.6301106112,0
+ISTR.US,D,20180518,000000,25.1725,25.3599,25.0773,25.3123,9476.1370576766,0
+ISTR.US,D,20180521,000000,25.3123,25.783,25.3123,25.783,6313.0525521596,0
+ISTR.US,D,20180522,000000,25.6869,25.7355,25.0109,25.2647,8531.7520187089,0
+ISTR.US,D,20180523,000000,24.9842,25.7988,24.9842,25.4996,3998.5020399885,0
+ISTR.US,D,20180524,000000,25.451,25.8762,25.0327,25.6403,4324.3955951024,0
+ISTR.US,D,20180525,000000,25.791,25.8762,25.4044,25.6869,19491.057887585,0
+ISTR.US,D,20180529,000000,25.6403,25.8286,25.3123,25.5482,14725.747482623,0
+ISTR.US,D,20180530,000000,25.6403,26.347,25.6403,26.1586,12885.407406686,0
+ISTR.US,D,20180531,000000,26.2985,26.2985,25.2905,25.7355,11771.517360724,0
+ISTR.US,D,20180601,000000,26.1368,26.5343,25.8762,26.2985,36309.385039886,0
+ISTR.US,D,20180604,000000,26.2062,26.5829,25.4044,25.5937,18473.018887245,0
+ISTR.US,D,20180605,000000,25.8346,26.4867,25.8346,26.4867,14531.018516254,0
+ISTR.US,D,20180606,000000,26.5829,27.2389,26.4897,26.8643,10577.919603139,0
+ISTR.US,D,20180607,000000,27.0546,27.1825,26.9109,27.1012,11284.190465615,0
+ISTR.US,D,20180608,000000,26.9575,27.1458,26.9575,27.0546,11868.37736472,0
+ISTR.US,D,20180611,000000,26.9575,27.1458,26.793,26.9575,12694.714273817,0
+ISTR.US,D,20180612,000000,26.8991,27.0546,26.4867,26.678,7233.2225901282,0
+ISTR.US,D,20180613,000000,26.678,27.0546,26.347,26.5343,35105.697698552,0
+ISTR.US,D,20180614,000000,26.4867,26.9575,26.2785,26.5829,15080.900830611,0
+ISTR.US,D,20180615,000000,26.3946,26.7444,26.3946,26.5829,26500.291718471,0
+ISTR.US,D,20180618,000000,26.678,26.8168,26.229,26.3946,30806.526062824,0
+ISTR.US,D,20180619,000000,26.7226,26.8168,26.2062,26.2985,26310.607543978,0
+ISTR.US,D,20180620,000000,26.4867,27.1458,26.4867,26.8168,53394.077203178,0
+ISTR.US,D,20180621,000000,26.7692,27.1458,26.3946,26.4867,16503.532139312,0
+ISTR.US,D,20180622,000000,26.5829,27.1458,26.2509,26.347,129205.19158134,0
+ISTR.US,D,20180625,000000,26.347,26.678,26.2509,26.4867,43375.12053977,0
+ISTR.US,D,20180626,000000,26.6305,26.678,26.2985,26.4867,11770.508402348,0
+ISTR.US,D,20180627,000000,26.7692,26.8168,26.5829,26.7226,10071.422498906,0
+ISTR.US,D,20180628,000000,26.7226,26.8168,26.5829,26.6305,12844.040113312,0
+ISTR.US,D,20180629,000000,26.8168,26.9575,25.6403,26.0169,23736.75472944,0
+ISTR.US,D,20180702,000000,25.8762,26.678,25.783,26.5829,14395.818094009,0
+ISTR.US,D,20180703,000000,26.8643,26.9575,26.4867,26.7692,5069.006875827,0
+ISTR.US,D,20180705,000000,26.9109,26.9109,25.9683,26.4867,19646.43747733,0
+ISTR.US,D,20180706,000000,26.8554,28.1755,26.6681,27.799,12231.602379708,0
+ISTR.US,D,20180709,000000,27.7038,28.1755,27.3272,27.5611,7879.9649084811,0
+ISTR.US,D,20180710,000000,27.2796,27.3272,26.8068,26.8554,7607.5461472404,0
+ISTR.US,D,20180711,000000,26.4768,27.0923,26.4312,26.6681,9282.4170496832,0
+ISTR.US,D,20180712,000000,26.3846,26.8554,26.2429,26.8554,3350.7507632607,0
+ISTR.US,D,20180713,000000,27.0368,27.0368,26.0071,26.0071,8157.4284615966,0
+ISTR.US,D,20180716,000000,25.8653,26.0536,25.6314,25.8196,10485.095432642,0
+ISTR.US,D,20180717,000000,25.9119,25.9119,25.6721,25.7245,8108.9984595983,0
+ISTR.US,D,20180718,000000,25.6759,25.6759,25.5372,25.5838,7069.7713333837,0
+ISTR.US,D,20180719,000000,25.5838,25.8196,25.4173,25.6759,20901.581695787,0
+ISTR.US,D,20180720,000000,25.5838,25.7731,25.5838,25.6314,12357.722176578,0
+ISTR.US,D,20180723,000000,25.5372,25.6759,25.5372,25.6759,4761.2745714625,0
+ISTR.US,D,20180724,000000,25.6314,25.8196,25.5838,25.5838,10519.400017391,0
+ISTR.US,D,20180725,000000,25.6314,25.6759,24.215,24.215,16367.322758691,0
+ISTR.US,D,20180726,000000,26.3846,26.3846,24.4301,25.3935,8299.6915924668,0
+ISTR.US,D,20180727,000000,25.112,25.112,24.4985,24.5927,6995.1084136363,0
+ISTR.US,D,20180730,000000,24.6889,25.4411,24.4985,25.0179,34998.748110806,0
+ISTR.US,D,20180731,000000,24.9693,25.3003,24.9693,25.2538,13175.987418676,0
+ISTR.US,D,20180801,000000,25.3381,25.6314,25.112,25.5372,7918.3053267298,0
+ISTR.US,D,20180802,000000,25.3479,25.7731,25.3479,25.7245,59320.698697726,0
+ISTR.US,D,20180803,000000,25.5838,25.8196,25.3479,25.5372,12757.269693065,0
+ISTR.US,D,20180806,000000,25.5372,25.6759,25.4886,25.5838,13605.803686411,0
+ISTR.US,D,20180807,000000,25.5838,25.6759,25.5372,25.6314,16573.150267184,0
+ISTR.US,D,20180808,000000,25.5888,25.6314,25.5838,25.6314,6015.4098315447,0
+ISTR.US,D,20180809,000000,25.6314,25.7245,25.4886,25.5838,10834.19503038,0
+ISTR.US,D,20180810,000000,25.4886,25.8653,25.4886,25.6314,8206.8674219699,0
+ISTR.US,D,20180813,000000,25.4886,25.7731,25.4886,25.5838,6749.9315285197,0
+ISTR.US,D,20180814,000000,25.6759,25.8653,25.2538,25.4411,15517.77980697,0
+ISTR.US,D,20180815,000000,25.4411,25.8188,25.0179,25.112,12353.686343078,0
+ISTR.US,D,20180816,000000,25.1606,25.6314,25.112,25.5838,9523.5581013,0
+ISTR.US,D,20180817,000000,25.4411,25.7245,25.3003,25.3003,21562.44943139,0
+ISTR.US,D,20180820,000000,25.4411,25.5372,25.112,25.5372,7699.3613593623,0
+ISTR.US,D,20180821,000000,25.7245,25.8653,24.8296,25.4886,79163.883058173,0
+ISTR.US,D,20180822,000000,25.3003,26.6215,25.3003,26.4312,33091.816782121,0
+ISTR.US,D,20180823,000000,26.1973,26.3846,25.8653,26.2895,13098.297623803,0
+ISTR.US,D,20180824,000000,26.3371,26.7592,26.3371,26.5729,13848.962654777,0
+ISTR.US,D,20180827,000000,26.5729,26.5729,25.4312,25.7245,10224.784171901,0
+ISTR.US,D,20180828,000000,25.9585,26.2251,25.6007,25.8653,18015.960743385,0
+ISTR.US,D,20180829,000000,26.0536,26.2707,25.6879,26.0071,11583.85110298,0
+ISTR.US,D,20180830,000000,26.0071,26.0071,25.9585,26.0071,3188.3084648912,0
+ISTR.US,D,20180831,000000,25.7731,25.8653,25.7731,25.8653,5579.5398135596,0
+ISTR.US,D,20180904,000000,26.0675,26.2429,25.7731,25.9119,6530.9875611521,0
+ISTR.US,D,20180905,000000,25.5838,25.9713,25.5838,25.8196,5319.2285528185,0
+ISTR.US,D,20180906,000000,25.8216,25.8653,25.5838,25.6314,5689.5162764308,0
+ISTR.US,D,20180907,000000,25.112,25.9119,25.112,25.6314,7348.2438448742,0
+ISTR.US,D,20180910,000000,25.8196,25.8196,25.3003,25.6759,5958.9081625466,0
+ISTR.US,D,20180911,000000,25.8196,26.1012,25.5838,25.7731,10752.469402009,0
+ISTR.US,D,20180912,000000,25.3935,25.6314,25.0665,25.2062,7373.4678042484,0
+ISTR.US,D,20180913,000000,25.3479,25.3479,24.1715,24.3598,11584.860061355,0
+ISTR.US,D,20180914,000000,24.215,24.7354,24.1219,24.4985,14675.299563875,0
+ISTR.US,D,20180917,000000,24.3102,24.3102,22.991,24.0267,14466.445180256,0
+ISTR.US,D,20180918,000000,24.1219,24.3112,23.8404,23.8404,7533.8921858679,0
+ISTR.US,D,20180919,000000,23.9356,25.4886,23.8275,24.5452,18497.233888243,0
+ISTR.US,D,20180920,000000,24.7354,25.7245,23.9812,25.2062,7999.021996727,0
+ISTR.US,D,20180921,000000,25.1606,25.4411,23.889,25.4411,39712.601638645,0
+ISTR.US,D,20180924,000000,24.9247,25.5789,24.5452,24.6889,7345.2169697493,0
+ISTR.US,D,20180925,000000,25.3479,25.6314,24.8762,25.1606,3117.6813786436,0
+ISTR.US,D,20180926,000000,24.9693,26.126,24.6413,25.0665,21404.04296652,0
+ISTR.US,D,20180927,000000,25.4411,26.1012,25.4411,25.5372,2696.945736283,0
+ISTR.US,D,20180928,000000,25.8653,26.0536,25.2062,25.3003,5232.4581325714,0
+ISTR.US,D,20181001,000000,25.5184,25.9119,24.0267,25.9119,19411.350175963,0
+ISTR.US,D,20181002,000000,25.569,26.234,23.2745,24.5362,26618.339848342,0
+ISTR.US,D,20181003,000000,24.6512,25.1874,24.6512,24.9049,3253.890759264,0
+ISTR.US,D,20181004,000000,24.9505,25.45,24.7453,25.0467,7965.7263703532,0
+ISTR.US,D,20181005,000000,25.2924,25.565,25.0079,25.0079,6146.5744202902,0
+ISTR.US,D,20181008,000000,25.1507,25.557,25.0565,25.2062,3034.9467918964,0
+ISTR.US,D,20181009,000000,25.5937,25.6225,24.3588,24.3588,7109.1207100074,0
+ISTR.US,D,20181010,000000,24.9783,25.0179,24.0883,24.6016,14019.476620147,0
+ISTR.US,D,20181011,000000,24.6016,25.1874,23.1695,23.6789,25534.718553629,0
+ISTR.US,D,20181012,000000,23.1219,25.2924,23.1219,23.8008,21224.448375776,0
+ISTR.US,D,20181015,000000,23.9158,24.0159,23.1783,23.328,14984.040826614,0
+ISTR.US,D,20181016,000000,23.555,25.0079,23.555,24.9336,6705.5373600212,0
+ISTR.US,D,20181017,000000,24.7265,24.7265,23.7809,23.7809,3602.990357002,0
+ISTR.US,D,20181018,000000,23.3102,24.5253,23.3102,24.2815,14678.326438999,0
+ISTR.US,D,20181019,000000,23.9614,24.5322,23.3568,23.3568,17678.968646147,0
+ISTR.US,D,20181022,000000,24.0258,24.2815,23.3667,23.67,6440.1813074052,0
+ISTR.US,D,20181023,000000,23.6878,23.6878,21.5717,22.3568,28772.465978894,0
+ISTR.US,D,20181024,000000,22.4787,23.0564,21.2715,21.3259,18627.389518614,0
+ISTR.US,D,20181025,000000,21.5915,22.8761,21.2655,22.6204,15696.36543934,0
+ISTR.US,D,20181026,000000,22.3666,22.4845,21.7046,22.0366,294993.19592218,0
+ISTR.US,D,20181029,000000,22.1773,23.3102,22.1773,22.988,5361.604804567,0
+ISTR.US,D,20181030,000000,23.5946,24.9931,23.5847,23.7809,46638.091924408,0
+ISTR.US,D,20181031,000000,24.112,24.8107,22.4509,24.6214,25219.923540639,0
+ISTR.US,D,20181101,000000,24.6214,24.6214,23.9614,24.1705,10033.082080658,0
+ISTR.US,D,20181102,000000,24.1794,24.6313,23.9891,24.6115,11256.948589491,0
+ISTR.US,D,20181105,000000,24.5728,24.6214,24.0228,24.1209,5933.6842031725,0
+ISTR.US,D,20181106,000000,24.1308,24.5728,23.4975,23.67,73499.590741117,0
+ISTR.US,D,20181107,000000,23.67,24.2626,23.67,24.2626,5160.8220879489,0
+ISTR.US,D,20181108,000000,23.9614,24.0059,23.5451,23.8573,9357.0799694307,0
+ISTR.US,D,20181109,000000,23.6224,24.3588,23.5451,23.8196,34754.580184064,0
+ISTR.US,D,20181112,000000,23.7809,24.3191,23.6828,23.997,3486.960143881,0
+ISTR.US,D,20181113,000000,23.9891,24.2528,23.1317,23.3102,26192.559414106,0
+ISTR.US,D,20181114,000000,23.5847,23.67,23.1119,23.5847,29656.313515363,0
+ISTR.US,D,20181115,000000,23.3964,23.67,23.328,23.5173,3129.7888791432,0
+ISTR.US,D,20181116,000000,23.3478,23.7611,23.1249,23.6402,9260.219965434,0
+ISTR.US,D,20181119,000000,23.5946,23.7324,22.9514,22.9514,15524.842515596,0
+ISTR.US,D,20181120,000000,22.7909,24.0833,22.7909,23.3568,33970.619526716,0
+ISTR.US,D,20181121,000000,23.4499,24.1497,23.4499,23.8385,3248.8459673891,0
+ISTR.US,D,20181123,000000,23.6046,24.3003,23.3102,24.3003,2514.3242704142,0
+ISTR.US,D,20181126,000000,24.339,24.339,23.9158,23.9158,5162.8400046988,0
+ISTR.US,D,20181127,000000,23.7155,24.0119,23.6789,23.6878,4748.158112588,0
+ISTR.US,D,20181128,000000,23.6957,23.8335,23.1219,23.2517,10085.547916156,0
+ISTR.US,D,20181129,000000,23.3012,24.112,23.3012,24.1021,19769.530399075,0
+ISTR.US,D,20181130,000000,24.0159,24.3875,23.3964,23.7155,11839.117571846,0
+ISTR.US,D,20181203,000000,24.5352,24.5352,23.9386,24.444,13813.649111654,0
+ISTR.US,D,20181204,000000,24.4509,24.4509,23.5074,23.5173,19296.328921217,0
+ISTR.US,D,20181206,000000,23.4975,24.2716,23.4975,24.0654,14959.825825615,0
+ISTR.US,D,20181207,000000,24.0069,24.0069,23.4975,23.8771,7755.8630283603,0
+ISTR.US,D,20181210,000000,23.7809,24.233,23.1317,23.9058,8936.34432707,0
+ISTR.US,D,20181211,000000,23.9891,23.9891,22.6302,22.7155,15244.352087355,0
+ISTR.US,D,20181212,000000,23.3181,24.3489,23.0168,24.0654,10632.403355387,0
+ISTR.US,D,20181213,000000,23.9226,24.2428,23.1507,23.1605,9936.2220766609,0
+ISTR.US,D,20181214,000000,23.0456,23.0456,22.1773,22.4598,16533.800890561,0
+ISTR.US,D,20181217,000000,22.4985,23.3865,22.1773,22.7909,17561.929474651,0
+ISTR.US,D,20181218,000000,23.1219,23.4331,23.0168,23.0168,35088.545406178,0
+ISTR.US,D,20181219,000000,23.1417,23.2716,22.1773,22.2913,21368.729423396,0
+ISTR.US,D,20181220,000000,22.1773,22.4985,20.76,20.9701,28322.470543659,0
+ISTR.US,D,20181221,000000,20.6311,20.7234,18.3903,20.5628,37258.814870729,0
+ISTR.US,D,20181224,000000,20.6857,22.5213,20.6857,21.6679,4358.7001798513,0
+ISTR.US,D,20181226,000000,21.9325,22.885,21.8899,22.6025,11373.987760987,0
+ISTR.US,D,20181227,000000,22.4787,23.9236,22.4787,23.2249,5758.1254459285,0
+ISTR.US,D,20181228,000000,23.4331,23.8206,23.0456,23.3478,12891.461156936,0
+ISTR.US,D,20181231,000000,23.5282,23.9256,23.1695,23.4499,11724.0963171,0
+ISTR.US,D,20190102,000000,23.6412,23.6412,22.7145,22.988,11328.584634113,0
+ISTR.US,D,20190103,000000,22.2903,22.7423,22.2903,22.4112,8899.0128671963,0
+ISTR.US,D,20190104,000000,22.6947,22.6947,21.9484,22.3171,15207.020627481,0
+ISTR.US,D,20190107,000000,22.2319,22.5053,21.986,22.5053,14771.150609496,0
+ISTR.US,D,20190108,000000,22.5053,22.5291,22.3548,22.5153,14575.412684753,0
+ISTR.US,D,20190109,000000,22.5053,22.5539,22.2982,22.2982,9594.1851875476,0
+ISTR.US,D,20190110,000000,22.4628,22.658,22.3844,22.3844,7566.1788538668,0
+ISTR.US,D,20190111,000000,22.4677,22.8651,22.1377,22.7899,9080.6253746901,0
+ISTR.US,D,20190114,000000,22.5243,22.8384,22.3072,22.5053,14259.608713389,0
+ISTR.US,D,20190115,000000,22.5539,22.5539,22.4767,22.4767,5282.9060513197,0
+ISTR.US,D,20190116,000000,22.4489,22.4915,22.1763,22.1763,7864.8305328566,0
+ISTR.US,D,20190117,000000,22.0158,22.2417,21.5677,21.5677,11352.799635113,0
+ISTR.US,D,20190118,000000,21.4865,22.2606,21.4865,21.77,9099.7955838145,0
+ISTR.US,D,20190122,000000,21.7789,22.2705,21.322,21.5143,7812.3646973584,0
+ISTR.US,D,20190123,000000,21.544,22.4865,21.3814,21.9385,13436.298679417,0
+ISTR.US,D,20190124,000000,21.8523,21.8523,20.4636,21.0672,5685.480442931,0
+ISTR.US,D,20190125,000000,20.9929,23.7066,20.9929,22.2517,25514.539386129,0
+ISTR.US,D,20190128,000000,22.2606,22.7334,20.9939,22.7334,19343.74996484,0
+ISTR.US,D,20190129,000000,22.2705,22.6858,21.5401,21.655,14399.853927509,0
+ISTR.US,D,20190130,000000,21.5063,22.322,21.5063,22.2031,12886.41636506,0
+ISTR.US,D,20190131,000000,22.7244,23.2566,21.4468,21.8066,41572.111923707,0
+ISTR.US,D,20190201,000000,21.7789,23.3072,21.7789,22.6204,7935.4576191042,0
+ISTR.US,D,20190204,000000,22.6114,23.5659,21.8066,22.108,23345.278879953,0
+ISTR.US,D,20190205,000000,22.1684,23.7165,22.0534,22.5053,32664.018431135,0
+ISTR.US,D,20190206,000000,22.6481,22.6481,22.0752,22.2982,11376.005677737,0
+ISTR.US,D,20190207,000000,22.323,22.5441,21.986,22.0534,23275.660752081,0
+ISTR.US,D,20190208,000000,22.2745,22.327,21.7987,21.9008,52122.789650721,0
+ISTR.US,D,20190211,000000,22.1278,22.5341,21.7987,22.3746,12062.097372714,0
+ISTR.US,D,20190212,000000,22.5916,23.0515,22.3934,22.3934,9990.7058289091,0
+ISTR.US,D,20190213,000000,22.5827,22.8473,22.1486,22.8473,6581.4354799004,0
+ISTR.US,D,20190214,000000,23.0258,23.7433,22.8949,23.4053,8726.4809850772,0
+ISTR.US,D,20190215,000000,23.5857,23.9168,23.4143,23.4143,13569.481184912,0
+ISTR.US,D,20190219,000000,23.3012,23.8781,23.2101,23.6134,23217.141166333,0
+ISTR.US,D,20190220,000000,23.3478,23.8077,23.1417,23.1417,11862.323614471,0
+ISTR.US,D,20190221,000000,23.2914,23.7493,23.1119,23.4331,8522.6713933342,0
+ISTR.US,D,20190222,000000,23.0783,23.7383,23.0783,23.6888,7127.2819607568,0
+ISTR.US,D,20190225,000000,23.4053,23.8295,22.9127,23.0535,11924.879033719,0
+ISTR.US,D,20190226,000000,23.2061,23.7433,23.1317,23.2814,4463.6318508477,0
+ISTR.US,D,20190227,000000,23.2051,23.4915,23.0872,23.2814,4704.7729024644,0
+ISTR.US,D,20190228,000000,23.328,23.7304,23.0168,23.0168,9381.2949704299,0
+ISTR.US,D,20190301,000000,23.1021,23.6224,22.1387,23.0733,13014.554078681,0
+ISTR.US,D,20190304,000000,23.1317,23.5857,22.2794,22.4767,9695.0810250442,0
+ISTR.US,D,20190305,000000,22.3171,22.5539,22.0881,22.3369,8456.0801405864,0
+ISTR.US,D,20190306,000000,23.1317,23.4153,22.0058,22.2319,10233.864797276,0
+ISTR.US,D,20190307,000000,22.0534,22.4578,21.7789,21.9484,14695.478731374,0
+ISTR.US,D,20190308,000000,21.9207,22.5629,21.9207,21.9385,10532.516476266,0
+ISTR.US,D,20190311,000000,21.8919,22.4578,21.7502,22.3171,11773.535277474,0
+ISTR.US,D,20190312,000000,22.1763,22.3121,22.0237,22.2517,5508.912727312,0
+ISTR.US,D,20190313,000000,22.4112,22.439,22.1278,22.1278,3219.5861745151,0
+ISTR.US,D,20190314,000000,22.0237,22.0436,21.5411,22.0058,9626.4718555465,0
+ISTR.US,D,20190315,000000,21.9583,22.4865,21.7502,21.7502,54648.212463261,0
+ISTR.US,D,20190318,000000,21.7115,22.6848,21.655,21.8156,40942.521897728,0
+ISTR.US,D,20190319,000000,21.7888,22.0058,21.2675,21.3814,10997.646287125,0
+ISTR.US,D,20190320,000000,21.8443,22.1931,21.6848,22.0058,10988.565661751,0
+ISTR.US,D,20190321,000000,21.986,22.0534,21.77,21.77,4154.8905881082,0
+ISTR.US,D,20190322,000000,21.7016,21.9484,21.0672,21.0672,31595.531512047,0
+ISTR.US,D,20190325,000000,21.441,21.8007,20.8611,21.1545,19981.411657818,0
+ISTR.US,D,20190326,000000,21.3031,21.8255,21.3031,21.3716,7046.5652907595,0
+ISTR.US,D,20190327,000000,21.5242,21.8344,21.1981,21.6926,5638.0593993076,0
+ISTR.US,D,20190328,000000,21.8344,22.0118,21.2337,21.9761,9405.509971429,0
+ISTR.US,D,20190329,000000,21.9385,21.9385,21.2031,21.4766,24863.761234277,0
+ISTR.US,D,20190401,000000,22.0664,22.0664,21.3894,21.6075,17693.094063396,0
+ISTR.US,D,20190402,000000,21.4766,21.6283,21.097,21.097,9269.3005908087,0
+ISTR.US,D,20190403,000000,21.2764,21.2764,21.0118,21.1346,297305.72851761,0
+ISTR.US,D,20190404,000000,21.1644,21.4102,21.1644,21.322,23475.434510324,0
+ISTR.US,D,20190405,000000,21.3716,21.4152,21.2962,21.3716,14823.616444994,0
+ISTR.US,D,20190408,000000,21.3616,21.4518,21.2843,21.2843,12679.579898193,0
+ISTR.US,D,20190409,000000,21.3121,21.3964,21.1832,21.1832,5831.779407301,0
+ISTR.US,D,20190410,000000,21.2209,21.3716,21.096,21.3716,12693.705315442,0
+ISTR.US,D,20190411,000000,21.5143,22.3388,21.3716,21.8631,22922.525320843,0
+ISTR.US,D,20190412,000000,22.0654,22.1099,21.7987,22.0812,4369.7987219759,0
+ISTR.US,D,20190415,000000,21.9018,21.9018,21.4192,21.6411,7259.4555078773,0
+ISTR.US,D,20190416,000000,21.6084,21.7987,21.6084,21.6858,7259.4555078773,0
+ISTR.US,D,20190417,000000,21.7026,21.988,21.6084,21.988,6239.3985907871,0
+ISTR.US,D,20190418,000000,21.8166,21.988,21.6461,21.7987,4265.8760093544,0
+ISTR.US,D,20190422,000000,21.6084,21.8166,21.3814,21.3814,3588.8649397525,0
+ISTR.US,D,20190423,000000,21.4192,21.7324,21.2308,21.322,6515.8531855276,0
+ISTR.US,D,20190424,000000,21.2507,21.5687,21.1346,21.1346,6372.5810962825,0
+ISTR.US,D,20190425,000000,21.1446,21.7362,21.1446,21.6084,9263.2468405589,0
+ISTR.US,D,20190426,000000,21.5985,21.7026,21.5321,21.7026,4417.2197655993,0
+ISTR.US,D,20190429,000000,21.7125,21.988,21.6956,21.9305,9188.5839208114,0
+ISTR.US,D,20190430,000000,21.8919,22.0762,21.8919,22.0654,16311.830048069,0
+ISTR.US,D,20190501,000000,21.7532,22.1486,21.7046,21.7512,11570.734644105,0
+ISTR.US,D,20190502,000000,21.9117,22.0098,21.7898,21.9682,3864.3105761181,0
+ISTR.US,D,20190503,000000,21.7987,22.1773,21.7987,22.1684,3917.7853699913,0
+ISTR.US,D,20190506,000000,22.0256,22.7224,22.0256,22.5659,5878.1914925494,0
+ISTR.US,D,20190507,000000,22.4053,22.6976,22.2289,22.4142,5575.5039800597,0
+ISTR.US,D,20190508,000000,22.547,22.7274,22.4608,22.547,8069.6490829746,0
+ISTR.US,D,20190509,000000,22.6322,22.651,22.2864,22.4707,8829.3947393237,0
+ISTR.US,D,20190510,000000,22.5559,22.6976,22.5083,22.6976,5794.4479474273,0
+ISTR.US,D,20190513,000000,22.4995,22.5083,22.2725,22.2725,22761.091980849,0
+ISTR.US,D,20190514,000000,22.3666,22.4608,22.214,22.4608,4853.0897835844,0
+ISTR.US,D,20190515,000000,22.4995,22.5857,22.214,22.434,4415.2018488493,0
+ISTR.US,D,20190516,000000,22.329,22.6888,22.2437,22.4053,15984.92753458,0
+ISTR.US,D,20190517,000000,22.2814,22.8413,22.0356,22.3666,7127.2819607568,0
+ISTR.US,D,20190520,000000,22.1912,22.7175,22.1912,22.5371,5740.9731535541,0
+ISTR.US,D,20190521,000000,22.5559,22.67,22.2814,22.67,3229.6757582648,0
+ISTR.US,D,20190522,000000,22.3766,22.6788,22.1585,22.4608,10328.706884523,0
+ISTR.US,D,20190523,000000,22.2675,22.7363,22.0356,22.4142,13165.897834926,0
+ISTR.US,D,20190524,000000,22.6322,22.7928,22.4033,22.7829,4360.7180966012,0
+ISTR.US,D,20190528,000000,22.7829,23.22,22.67,22.8592,21018.620867283,0
+ISTR.US,D,20190529,000000,22.8513,22.9217,22.0812,22.1297,19699.912271203,0
+ISTR.US,D,20190530,000000,22.0356,22.9822,22.0356,22.9356,13849.971613153,0
+ISTR.US,D,20190531,000000,22.8781,22.8879,22.6273,22.6412,41828.387350948,0
+ISTR.US,D,20190603,000000,22.6888,22.7452,22.3864,22.3864,11298.315882864,0
+ISTR.US,D,20190604,000000,22.5173,22.6976,22.3388,22.4995,15634.818978466,0
+ISTR.US,D,20190605,000000,22.4053,22.4608,21.7026,22.1684,26160.272746107,0
+ISTR.US,D,20190606,000000,22.2626,22.8592,21.9067,22.2239,107240.16775834,0
+ISTR.US,D,20190607,000000,22.2725,23.22,21.988,22.1297,20884.429403412,0
+ISTR.US,D,20190610,000000,22.4142,22.4796,22.1228,22.3002,49797.140596426,0
+ISTR.US,D,20190611,000000,22.3914,22.5083,22.2725,22.319,71445.351489687,0
+ISTR.US,D,20190612,000000,22.319,22.4539,22.1288,22.319,42963.465522784,0
+ISTR.US,D,20190613,000000,22.319,22.5857,22.0722,22.105,17894.885738389,0
+ISTR.US,D,20190614,000000,22.2338,22.329,22.1297,22.2725,18257.101795002,0
+ISTR.US,D,20190617,000000,22.3002,22.4053,22.0812,22.1733,8216.9570057196,0
+ISTR.US,D,20190618,000000,22.1397,22.3002,22.0812,22.1863,8385.4530543388,0
+ISTR.US,D,20190619,000000,21.998,22.2725,21.9682,22.1198,9665.8212321702,0
+ISTR.US,D,20190620,000000,22.2725,22.2725,21.7898,21.8829,6647.0177742732,0
+ISTR.US,D,20190621,000000,21.7512,22.2239,21.7512,22.2239,46120.496278052,0
+ISTR.US,D,20190624,000000,22.0812,22.4142,21.7987,21.7987,16632.678811308,0
+ISTR.US,D,20190625,000000,21.998,22.2051,21.7987,22.0078,11401.229637111,0
+ISTR.US,D,20190626,000000,22.1773,22.1773,21.7987,22.0078,16270.462754695,0
+ISTR.US,D,20190627,000000,22.0654,22.1585,21.8533,22.1486,12356.713218204,0
+ISTR.US,D,20190628,000000,22.1486,22.6045,22.1198,22.6045,126178.31645644,0
+ISTR.US,D,20190701,000000,22.4608,22.4608,22.0554,22.319,19982.420616194,0
+ISTR.US,D,20190702,000000,22.3388,23.0396,22.0554,22.7452,7059.6817496341,0
+ISTR.US,D,20190703,000000,22.6224,22.8413,22.6224,22.7452,2448.7419760414,0
+ISTR.US,D,20190705,000000,22.8027,22.8027,22.2804,22.441,11395.175886861,0
+ISTR.US,D,20190708,000000,22.7829,22.8513,22.5757,22.8027,7282.6615505015,0
+ISTR.US,D,20190709,000000,22.7829,22.8691,22.2427,22.8027,14673.281647125,0
+ISTR.US,D,20190710,000000,22.8027,22.8027,22.5559,22.6322,4783.4716557118,0
+ISTR.US,D,20190711,000000,22.7274,22.7274,22.4885,22.6976,7382.5484296231,0
+ISTR.US,D,20190712,000000,22.5659,22.7829,22.4885,22.6322,11273.091923491,0
+ISTR.US,D,20190715,000000,22.6224,22.7363,22.433,22.7076,5298.0404269442,0
+ISTR.US,D,20190716,000000,22.5262,22.7779,22.5262,22.7076,2985.5078315231,0
+ISTR.US,D,20190717,000000,22.5381,22.6462,22.5381,22.6134,3603.999315377,0
+ISTR.US,D,20190718,000000,22.6134,22.6134,22.328,22.4787,6914.391743639,0
+ISTR.US,D,20190719,000000,22.3082,22.6045,22.0436,22.1377,10091.601666406,0
+ISTR.US,D,20190722,000000,22.0237,22.4985,21.9474,22.1941,6138.5027532905,0
+ISTR.US,D,20190723,000000,22.0881,22.441,22.0881,22.441,6260.5867166614,0
+ISTR.US,D,20190724,000000,22.4509,22.4509,22.0881,22.4509,24479.348093415,0
+ISTR.US,D,20190725,000000,22.2527,22.3458,22.0881,22.0881,7260.4644662522,0
+ISTR.US,D,20190726,000000,22.328,23.2676,22.2111,23.0495,12050.998830589,0
+ISTR.US,D,20190729,000000,22.3458,23.216,22.3458,22.8969,13362.644718044,0
+ISTR.US,D,20190730,000000,22.8513,23.2774,22.8513,23.0406,10931.055034377,0
+ISTR.US,D,20190731,000000,23.2011,23.2111,22.8413,22.9068,35263.095205047,0
+ISTR.US,D,20190801,000000,23.0218,23.2774,22.5757,22.661,12134.742375711,0
+ISTR.US,D,20190802,000000,22.8225,22.8225,22.3558,22.5163,3070.2603350202,0
+ISTR.US,D,20190805,000000,22.2527,22.2527,22.0534,22.0881,13699.636815282,0
+ISTR.US,D,20190806,000000,22.2715,22.318,22.1853,22.1853,8379.3993040891,0
+ISTR.US,D,20190807,000000,21.0623,22.1179,20.4092,21.9097,4426.300390974,0
+ISTR.US,D,20190808,000000,22.318,22.328,22.1377,22.1377,6908.3379933893,0
+ISTR.US,D,20190809,000000,22.2616,22.328,21.6956,21.996,6920.4454938888,0
+ISTR.US,D,20190812,000000,22.0336,22.2169,22.0336,22.0534,2161.1888391762,0
+ISTR.US,D,20190813,000000,22.1665,22.7274,22.1665,22.6134,5561.3785628102,0
+ISTR.US,D,20190814,000000,21.9474,22.1763,21.8999,21.9097,9641.606231171,0
+ISTR.US,D,20190815,000000,21.8999,21.9385,21.6055,21.6055,33911.090982593,0
+ISTR.US,D,20190816,000000,21.7868,22.0881,21.7769,22.0881,19556.640181958,0
+ISTR.US,D,20190819,000000,22.1377,22.5659,22.1377,22.5461,2611.1842744109,0
+ISTR.US,D,20190820,000000,22.1941,22.328,21.8999,22.0436,5483.6887679379,0
+ISTR.US,D,20190821,000000,21.996,22.1665,21.8999,21.9097,4528.2051868455,0
+ISTR.US,D,20190822,000000,21.8999,21.8999,21.8999,21.8999,2917.9076204004,0
+ISTR.US,D,20190823,000000,21.6153,21.8711,20.7323,20.9225,14599.627685752,0
+ISTR.US,D,20190826,000000,21.2545,21.7382,20.987,21.7382,12361.758010078,0
+ISTR.US,D,20190827,000000,21.7581,21.768,21.1406,21.4538,11382.059427987,0
+ISTR.US,D,20190828,000000,21.4637,21.8433,21.3964,21.7382,22359.526547612,0
+ISTR.US,D,20190829,000000,21.8513,22.3131,21.6153,21.6153,10612.224187888,0
+ISTR.US,D,20190830,000000,21.9573,22.0634,21.7967,22.0634,7542.9728112426,0
+ISTR.US,D,20190903,000000,21.9197,21.9385,21.5857,21.7482,7586.3580213661,0
+ISTR.US,D,20190904,000000,21.8513,21.8513,21.5955,21.8334,4737.0595704633,0
+ISTR.US,D,20190905,000000,21.8513,22.0881,20.6936,21.8711,7006.2069557609,0
+ISTR.US,D,20190906,000000,21.9474,21.9474,21.6342,21.7294,8311.7990929664,0
+ISTR.US,D,20190909,000000,21.7967,22.0881,21.6996,21.9573,8468.187641086,0
+ISTR.US,D,20190910,000000,21.8909,22.323,21.8909,22.1665,11204.482753993,0
+ISTR.US,D,20190911,000000,22.328,22.328,22.098,22.328,14910.386865241,0
+ISTR.US,D,20190912,000000,22.0881,22.5559,22.0078,22.4509,21305.165045773,0
+ISTR.US,D,20190913,000000,22.5559,22.774,22.2715,22.6412,7505.6413513689,0
+ISTR.US,D,20190916,000000,22.4985,22.8969,22.4985,22.8969,20965.14607341,0
+ISTR.US,D,20190917,000000,22.6134,23.0406,22.6134,23.0118,13896.383698401,0
+ISTR.US,D,20190918,000000,23.0406,23.2774,22.7274,22.8879,15841.655445335,0
+ISTR.US,D,20190919,000000,22.7274,23.1367,22.7274,22.7641,29200.264329879,0
+ISTR.US,D,20190920,000000,22.7076,22.8413,22.3954,22.4231,161797.57396785,0
+ISTR.US,D,20190923,000000,22.3458,22.8225,22.3458,22.7452,10659.645231512,0
+ISTR.US,D,20190924,000000,22.651,22.9554,22.3786,22.5361,14843.795612493,0
+ISTR.US,D,20190925,000000,22.6224,22.6888,22.1555,22.6134,18566.852016116,0
+ISTR.US,D,20190926,000000,22.9554,22.9554,22.441,22.4985,13007.491370056,0
+ISTR.US,D,20190927,000000,22.5659,22.8969,22.433,22.433,10746.415651759,0
+ISTR.US,D,20190930,000000,22.4231,22.8027,22.2735,22.6134,15444.125845598,0
+ISTR.US,D,20191001,000000,22.6976,22.8027,22.4697,22.4697,5760.1433626784,0
+ISTR.US,D,20191002,000000,22.3854,22.6134,22.2329,22.2992,7508.6682264938,0
+ISTR.US,D,20191003,000000,22.213,22.4885,21.9474,22.4885,5140.6429204496,0
+ISTR.US,D,20191004,000000,22.101,22.5659,22.101,22.4509,7405.7544722473,0
+ISTR.US,D,20191007,000000,22.3954,22.4787,22.328,22.328,2595.0409404114,0
+ISTR.US,D,20191008,000000,22.1843,22.3558,22.1843,22.2606,4227.5355911057,0
+ISTR.US,D,20191009,000000,22.5163,22.8602,22.5163,22.8423,14025.530370397,0
+ISTR.US,D,20191010,000000,22.7086,23.2408,22.6322,22.6322,14955.789992115,0
+ISTR.US,D,20191011,000000,22.8602,23.0862,22.5539,22.67,13341.45659217,0
+ISTR.US,D,20191014,000000,22.667,22.8701,22.4985,22.7651,10440.701264144,0
+ISTR.US,D,20191015,000000,22.8137,22.8137,22.661,22.7839,9284.4349664332,0
+ISTR.US,D,20191016,000000,22.8791,22.8791,22.7551,22.8602,5031.6754159533,0
+ISTR.US,D,20191017,000000,22.8235,23.0228,22.8137,22.8235,12666.463439318,0
+ISTR.US,D,20191018,000000,22.6798,22.8632,22.651,22.7086,18093.650538257,0
+ISTR.US,D,20191021,000000,22.8602,22.9415,22.7839,22.8602,14900.297281492,0
+ISTR.US,D,20191022,000000,22.8205,22.9078,22.7185,22.8602,11250.894839242,0
+ISTR.US,D,20191023,000000,22.8335,22.8602,22.7373,22.7839,9275.3543410585,0
+ISTR.US,D,20191024,000000,22.9078,23.0128,22.7185,22.7651,48199.959488855,0
+ISTR.US,D,20191025,000000,22.7086,22.8791,22.7086,22.7452,39295.901829785,0
+ISTR.US,D,20191028,000000,22.5926,23.4331,22.5926,23.1387,12863.210322437,0
+ISTR.US,D,20191029,000000,23.0416,23.8137,22.7889,23.7839,11384.077344737,0
+ISTR.US,D,20191030,000000,23.8137,23.8137,23.4043,23.5659,10883.633990754,0
+ISTR.US,D,20191031,000000,23.661,23.661,23.4182,23.6313,9651.6958149206,0
+ISTR.US,D,20191101,000000,23.7552,23.7641,23.4599,23.7552,9161.3420446874,0
+ISTR.US,D,20191104,000000,23.7641,23.8137,23.6134,23.8137,13203.229294799,0
+ISTR.US,D,20191105,000000,23.8137,24.6482,23.8137,23.9564,29068.090782758,0
+ISTR.US,D,20191106,000000,23.8137,24.2983,23.7275,23.8424,16160.486291824,0
+ISTR.US,D,20191107,000000,24.1477,24.3855,23.9474,24.0119,6785.2450716435,0
+ISTR.US,D,20191108,000000,24.0991,24.4143,24.002,24.0991,42669.858635669,0
+ISTR.US,D,20191111,000000,23.8137,24.1794,23.6332,24.002,4679.5489430903,0
+ISTR.US,D,20191112,000000,23.9386,24.231,23.9386,23.9653,4998.3797895794,0
+ISTR.US,D,20191113,000000,22.3954,23.9198,22.3954,23.5371,3092.4574192695,0
+ISTR.US,D,20191114,000000,23.2706,24.0991,23.1011,24.0991,10334.760634773,0
+ISTR.US,D,20191115,000000,24.1377,24.221,22.8493,23.9653,15413.857094349,0
+ISTR.US,D,20191118,000000,24.221,24.231,23.9098,24.1675,4402.0853899748,0
+ISTR.US,D,20191119,000000,24.1477,24.7651,24.0069,24.1972,45167.030613709,0
+ISTR.US,D,20191120,000000,24.1477,24.2408,23.3468,23.6313,18955.300990479,0
+ISTR.US,D,20191121,000000,23.8037,23.8037,22.8602,22.8602,12835.968446312,0
+ISTR.US,D,20191122,000000,23.003,23.2319,22.5361,23.0703,14900.297281492,0
+ISTR.US,D,20191125,000000,22.9742,24.0693,22.9742,23.9752,8167.5180453463,0
+ISTR.US,D,20191126,000000,23.8612,24.4509,23.8612,24.2696,17547.804057401,0
+ISTR.US,D,20191127,000000,24.2696,24.2696,23.9653,24.1179,2240.8965507985,0
+ISTR.US,D,20191129,000000,23.9653,24.0258,23.4985,23.8325,4268.9028844793,0
+ISTR.US,D,20191202,000000,23.5956,23.5956,23.2131,23.4331,5048.8277083277,0
+ISTR.US,D,20191203,000000,23.3092,23.3092,23.1337,23.2696,3108.6007532689,0
+ISTR.US,D,20191204,000000,23.2031,23.6056,23.003,23.2992,9031.1864143168,0
+ISTR.US,D,20191205,000000,23.4885,23.5946,23.4697,23.5183,3820.9253659946,0
+ISTR.US,D,20191206,000000,23.8137,24.6234,23.6898,24.3955,13908.491198901,0
+ISTR.US,D,20191209,000000,24.1873,24.339,23.1477,23.1477,20256.857294184,0
+ISTR.US,D,20191210,000000,23.2992,24.0793,23.2992,24.0793,6866.9707000157,0
+ISTR.US,D,20191211,000000,24.1328,24.3172,23.8137,24.2795,7186.8105048797,0
+ISTR.US,D,20191212,000000,24.2606,24.6234,24.221,24.4143,8522.6713933342,0
+ISTR.US,D,20191213,000000,24.4143,24.7651,24.2121,24.6908,6996.1173720113,0
+ISTR.US,D,20191216,000000,24.7651,25.2022,24.221,24.4143,18198.582209254,0
+ISTR.US,D,20191217,000000,24.2894,24.4143,24.0505,24.1576,37181.125075857,0
+ISTR.US,D,20191218,000000,24.3469,24.5164,24.1972,24.4043,16002.079826954,0
+ISTR.US,D,20191219,000000,24.2121,24.337,24.1179,24.1179,13392.913469293,0
+ISTR.US,D,20191220,000000,24.2121,24.2894,23.6898,24.0119,34292.47724833,0
+ISTR.US,D,20191223,000000,23.9286,23.9286,23.4985,23.4985,6159.6908791648,0
+ISTR.US,D,20191224,000000,23.7453,23.7552,23.0802,23.0891,4403.0943483497,0
+ISTR.US,D,20191226,000000,23.223,23.4787,23.0317,23.0317,8587.244729332,0
+ISTR.US,D,20191227,000000,23.3865,23.3865,22.9564,23.0317,6769.101737644,0
+ISTR.US,D,20191230,000000,23.1665,23.223,22.988,23.003,9749.5647772923,0
+ISTR.US,D,20191231,000000,23.0991,23.109,22.9177,22.9177,10036.108955783,0
+ISTR.US,D,20200102,000000,22.774,23.1754,22.774,23.0505,6146.5744202902,0
+ISTR.US,D,20200103,000000,23.0505,23.2418,22.9177,23.109,9057.4193320659,0
+ISTR.US,D,20200106,000000,23.0703,23.2804,22.9652,22.9652,6193.9954639136,0
+ISTR.US,D,20200107,000000,23.0505,23.0703,22.9177,22.9177,4905.5556190826,0
+ISTR.US,D,20200108,000000,22.9177,23.0941,22.9177,22.9177,6521.9069357774,0
+ISTR.US,D,20200109,000000,22.9177,23.003,22.9177,23.003,8511.5728512095,0
+ISTR.US,D,20200110,000000,22.9177,23.1477,22.9177,22.9464,10902.804199878,0
+ISTR.US,D,20200113,000000,23.109,23.2706,22.9177,23.2706,7377.5036377482,0
+ISTR.US,D,20200114,000000,23.2606,23.2804,22.9177,22.9177,22916.471570593,0
+ISTR.US,D,20200115,000000,22.9652,23.0505,22.9078,23.0128,8225.0286727193,0
+ISTR.US,D,20200116,000000,23.1387,23.2507,23.1387,23.1387,6426.0558901557,0
+ISTR.US,D,20200117,000000,23.3002,23.3002,22.8275,22.8791,8270.4317995928,0
+ISTR.US,D,20200121,000000,22.6234,22.998,22.4489,22.6501,10915.920658753,0
+ISTR.US,D,20200122,000000,22.4965,23.0228,22.4965,22.9464,3448.6197256323,0
+ISTR.US,D,20200123,000000,22.9276,23.3002,22.4975,22.5351,15403.7675106,0
+ISTR.US,D,20200124,000000,22.4588,23.1189,21.9623,22.1912,6404.8677642814,0
+ISTR.US,D,20200127,000000,21.8195,21.9246,21.2387,21.6094,10751.460443633,0
+ISTR.US,D,20200128,000000,21.9722,22.1635,21.5667,21.9434,15244.352087355,0
+ISTR.US,D,20200129,000000,21.8661,22.326,21.6669,21.6669,15704.43710634,0
+ISTR.US,D,20200130,000000,21.6094,22.1535,21.6094,21.8007,8018.1922058514,0
+ISTR.US,D,20200131,000000,21.8949,21.8949,21.1128,21.1128,17551.839890901,0
+ISTR.US,D,20200203,000000,21.0167,21.7184,21.0167,21.0454,10081.512082656,0
+ISTR.US,D,20200204,000000,21.3904,21.773,21.1416,21.1416,16276.516504945,0
+ISTR.US,D,20200205,000000,21.4964,21.9623,21.4964,21.9623,34313.665374205,0
+ISTR.US,D,20200206,000000,22.2873,22.321,22.0594,22.0693,16552.971099685,0
+ISTR.US,D,20200207,000000,21.7848,22.3538,21.5251,22.2101,18281.316796002,0
+ISTR.US,D,20200210,000000,22.3359,22.8225,22.2963,22.7829,20091.38812069,0
+ISTR.US,D,20200211,000000,22.7175,22.9177,22.7175,22.8523,11752.347151599,0
+ISTR.US,D,20200212,000000,23.0991,23.1288,22.5351,22.669,16901.061739049,0
+ISTR.US,D,20200213,000000,22.6888,22.8225,22.5549,22.8225,10842.26669738,0
+ISTR.US,D,20200214,000000,22.8127,22.8127,22.0296,22.0296,38721.804514429,0
+ISTR.US,D,20200218,000000,22.1347,22.4875,21.6768,21.7819,12880.36261481,0
+ISTR.US,D,20200219,000000,22.2101,22.2873,21.8761,21.8761,6240.407549162,0
+ISTR.US,D,20200220,000000,21.6768,22.0198,21.4865,21.4865,17898.921571889,0
+ISTR.US,D,20200221,000000,21.6956,21.7532,21.4667,21.4667,14141.560583517,0
+ISTR.US,D,20200224,000000,21.0068,21.6193,21.0068,21.4002,11900.664032719,0
+ISTR.US,D,20200225,000000,21.5896,22.0474,21.0068,21.2745,20981.28940741,0
+ISTR.US,D,20200226,000000,21.4092,21.8513,21.4092,21.5411,11038.004622123,0
+ISTR.US,D,20200227,000000,21.1892,21.4964,21.0068,21.0068,16520.684431686,0
+ISTR.US,D,20200228,000000,20.988,20.9979,20.2238,20.3963,30729.845226327,0
+ISTR.US,D,20200302,000000,20.5578,20.6559,20.2932,20.4914,24128.230578927,0
+ISTR.US,D,20200303,000000,20.4438,20.5301,20.0543,20.0543,232501.34105194,0
+ISTR.US,D,20200304,000000,20.0543,20.54,20.0543,20.5301,19666.616644829,0
+ISTR.US,D,20200305,000000,20.7976,21.5797,19.7858,19.9007,23284.741377455,0
+ISTR.US,D,20200306,000000,19.9949,19.9949,17.637,18.0295,16940.411115672,0
+ISTR.US,D,20200309,000000,17.1127,17.1127,15.5349,16.0036,133056.38569858,0
+ISTR.US,D,20200310,000000,16.5676,17.5607,15.8034,17.4269,15777.082109337,0
+ISTR.US,D,20200311,000000,17.1881,17.41,16.4536,16.635,21480.723803017,0
+ISTR.US,D,20200312,000000,15.7648,16.632,15.7648,15.8718,35855.353771152,0
+ISTR.US,D,20200313,000000,16.5864,17.4229,15.7548,15.9937,26859.480899959,0
+ISTR.US,D,20200316,000000,15.7548,15.7548,11.7547,11.944,103491.88739534,0
+ISTR.US,D,20200317,000000,11.944,12.7944,11.0192,12.4147,178585.63236891,0
+ISTR.US,D,20200318,000000,11.5357,12.4623,10.4078,11.4009,44423.42829136,0
+ISTR.US,D,20200319,000000,11.4583,13.3693,10.9906,11.6674,49609.474338683,0
+ISTR.US,D,20200320,000000,11.4683,11.7349,10.3404,11.0778,82894.002170421,0
+ISTR.US,D,20200323,000000,11.3067,11.7745,8.10727,8.83297,46999.299022646,0
+ISTR.US,D,20200324,000000,9.42556,10.3404,9.07154,9.89238,50303.637700659,0
+ISTR.US,D,20200325,000000,10.6664,11.049,9.73578,10.4851,42678.939261044,0
+ISTR.US,D,20200326,000000,10.4266,11.8231,10.1689,11.5267,47950.746770239,0
+ISTR.US,D,20200327,000000,10.9331,11.602,10.3404,10.5425,77014.801719497,0
+ISTR.US,D,20200330,000000,10.5049,11.954,10.055,11.944,13763.201192906,0
+ISTR.US,D,20200331,000000,11.832,12.1938,11.7448,12.1938,23186.872415084,0
+ISTR.US,D,20200401,000000,11.9936,12.1839,11.5743,11.7646,86339.595020929,0
+ISTR.US,D,20200402,000000,12.166,12.3216,11.3067,11.5743,50401.50666303,0
+ISTR.US,D,20200403,000000,11.3058,11.833,10.5089,10.5287,37581.681550718,0
+ISTR.US,D,20200406,000000,11.0064,11.9262,11.0064,11.6873,34946.282275307,0
+ISTR.US,D,20200407,000000,11.9172,11.9172,11.6219,11.7557,28224.601581287,0
+ISTR.US,D,20200408,000000,11.9172,11.9262,11.4673,11.717,24617.575390785,0
+ISTR.US,D,20200409,000000,11.8806,12.5902,11.8806,12.3504,30830.741063823,0
+ISTR.US,D,20200413,000000,12.1868,12.1868,11.5357,11.5456,12072.186956464,0
+ISTR.US,D,20200414,000000,11.9856,11.9856,10.5465,10.7002,46492.801918413,0
+ISTR.US,D,20200415,000000,10.1719,11.6496,10.1719,10.4989,38433.242419188,0
+ISTR.US,D,20200416,000000,10.4504,10.5565,9.59703,9.85472,34512.430174072,0
+ISTR.US,D,20200417,000000,10.1431,10.9499,9.9122,10.7864,25420.706257258,0
+ISTR.US,D,20200420,000000,10.3255,11.2076,10.3255,10.4603,7298.8048845009,0
+ISTR.US,D,20200421,000000,10.3156,10.3354,9.94194,10.1719,14389.764343759,0
+ISTR.US,D,20200422,000000,10.6129,10.6129,9.98162,10.1431,14637.968104,0
+ISTR.US,D,20200423,000000,10.0282,10.9301,9.93203,10.7388,19284.221420717,0
+ISTR.US,D,20200424,000000,10.7963,11.3384,10.7388,11.3246,10888.678782628,0
+ISTR.US,D,20200427,000000,11.2274,11.9658,10.9113,11.9262,36275.080455138,0
+ISTR.US,D,20200428,000000,12.0054,13.3296,12.0054,13.2909,61074.268353416,0
+ISTR.US,D,20200429,000000,14.3951,14.3951,13.5992,13.7033,44299.326411238,0
+ISTR.US,D,20200430,000000,13.4733,13.4733,11.936,12.0441,25894.916693492,0
+ISTR.US,D,20200501,000000,11.9956,12.2463,11.1987,11.5267,21744.061938883,0
+ISTR.US,D,20200504,000000,11.4771,11.9559,11.4365,11.8429,11804.812987097,0
+ISTR.US,D,20200505,000000,12.1303,12.2255,11.1045,11.1422,13692.574106658,0
+ISTR.US,D,20200506,000000,11.4276,11.4276,10.7765,10.8062,21709.757354135,0
+ISTR.US,D,20200507,000000,11.0748,11.0748,10.5565,11.0164,31271.655873683,0
+ISTR.US,D,20200508,000000,11.1689,12.2652,11.0262,11.9004,211408.05726491,0
+ISTR.US,D,20200511,000000,11.8528,11.8528,11.1591,11.277,32704.376766134,0
+ISTR.US,D,20200512,000000,11.277,11.39,10.7963,10.7963,23006.268865965,0
+ISTR.US,D,20200513,000000,10.719,10.8607,10.2205,10.4118,21303.147129023,0
+ISTR.US,D,20200514,000000,10.1431,10.7566,9.93203,10.162,28988.383071136,0
+ISTR.US,D,20200515,000000,10.1719,10.6615,10.1144,10.5287,20207.41833381,0
+ISTR.US,D,20200518,000000,11.0658,11.726,10.6615,11.6873,34740.454766814,0
+ISTR.US,D,20200519,000000,11.5456,11.5644,10.7002,10.7963,9500.3520586758,0
+ISTR.US,D,20200520,000000,11.1125,11.6972,10.8726,11.6972,18396.338050748,0
+ISTR.US,D,20200521,000000,11.6318,11.8776,11.5644,11.5644,108276.36800943,0
+ISTR.US,D,20200522,000000,11.6576,11.7557,11.3999,11.7071,23850.767025812,0
+ISTR.US,D,20200526,000000,11.9758,12.8598,11.9758,12.5406,41131.197113846,0
+ISTR.US,D,20200527,000000,13.0313,13.6636,12.8984,13.2612,28726.053893645,0
+ISTR.US,D,20200528,000000,13.6091,13.619,12.6685,12.6685,20053.047702441,0
+ISTR.US,D,20200529,000000,12.5129,12.7161,12.3801,12.5228,10039.135830907,0
+ISTR.US,D,20200601,000000,12.4763,13.2047,12.4763,12.5506,23246.400959207,0
+ISTR.US,D,20200602,000000,12.8598,13.0619,12.0629,12.1403,27844.224273925,0
+ISTR.US,D,20200603,000000,12.5406,13.507,12.5406,13.3979,20338.582922556,0
+ISTR.US,D,20200604,000000,13.2246,13.6735,12.8886,13.2711,21339.469630522,0
+ISTR.US,D,20200605,000000,13.6735,14.8747,13.6735,14.8747,131606.51251376,0
+ISTR.US,D,20200608,000000,15.2276,15.6439,14.8747,15.6349,46227.445865798,0
+ISTR.US,D,20200609,000000,15.1632,15.6488,15.0621,15.3752,19071.331203599,0
+ISTR.US,D,20200610,000000,15.2375,15.9045,14.846,14.9333,41286.576703591,0
+ISTR.US,D,20200611,000000,14.404,14.5011,12.9837,13.2146,33320.850333237,0
+ISTR.US,D,20200612,000000,13.8568,14.8074,13.2444,13.6735,18445.777011121,0
+ISTR.US,D,20200615,000000,13.0035,14.2305,13.0035,14.0967,31740.821518042,0
+ISTR.US,D,20200616,000000,14.6825,15.0026,14.0491,14.3365,21384.872757396,0
+ISTR.US,D,20200617,000000,13.9827,14.0303,13.2246,13.3197,21637.112351136,0
+ISTR.US,D,20200618,000000,13.3197,14.0591,13.3197,13.7617,18957.318907229,0
+ISTR.US,D,20200619,000000,13.953,13.9917,13.3197,13.9827,40852.724602356,0
+ISTR.US,D,20200622,000000,13.7033,14.6725,13.4832,13.5308,16144.342957825,0
+ISTR.US,D,20200623,000000,13.5406,14.0125,12.9758,12.9758,35832.147728527,0
+ISTR.US,D,20200624,000000,12.956,13.5406,12.6774,12.7161,22589.569057105,0
+ISTR.US,D,20200625,000000,12.6685,13.2999,12.4287,13.2909,21482.741719767,0
+ISTR.US,D,20200626,000000,12.9272,13.2294,12.5129,12.9371,185408.20890042,0
+ISTR.US,D,20200629,000000,13.167,13.9154,13.167,13.8757,16973.706742046,0
+ISTR.US,D,20200630,000000,13.6636,14.1452,13.6368,13.9154,22505.825511982,0
+ISTR.US,D,20200701,000000,14.1254,14.5953,13.6636,14.5953,20518.1775133,0
+ISTR.US,D,20200702,000000,14.5576,14.5576,13.5664,13.6418,20558.535848298,0
+ISTR.US,D,20200706,000000,14.0947,14.5953,13.6329,13.7091,12984.285327432,0
+ISTR.US,D,20200707,000000,13.6893,13.9897,13.0065,13.0164,15522.824598846,0
+ISTR.US,D,20200708,000000,13.0164,13.1323,12.5526,12.6418,68928.000344148,0
+ISTR.US,D,20200709,000000,12.622,12.7735,11.8944,12.2156,23559.178055446,0
+ISTR.US,D,20200710,000000,11.9796,12.843,11.9796,12.8231,16909.133406048,0
+ISTR.US,D,20200713,000000,12.8916,12.8916,12.2205,12.7369,18420.553051746,0
+ISTR.US,D,20200714,000000,12.7835,12.8717,12.5774,12.8132,10661.663148262,0
+ISTR.US,D,20200715,000000,13.2284,14.0185,13.2284,13.6795,21233.529001151,0
+ISTR.US,D,20200716,000000,13.508,13.7875,12.5456,13.3831,15242.334170605,0
+ISTR.US,D,20200717,000000,13.3533,13.3533,12.6516,12.6516,6789.2809051433,0
+ISTR.US,D,20200720,000000,12.7835,12.94,12.7835,12.833,2661.6321931592,0
+ISTR.US,D,20200721,000000,13.0253,13.6507,13.0253,13.6507,10819.060654756,0
+ISTR.US,D,20200722,000000,13.4119,13.6893,12.8916,13.2086,13726.878691407,0
+ISTR.US,D,20200723,000000,13.0729,13.2959,13.0729,13.1026,4322.3776783525,0
+ISTR.US,D,20200724,000000,13.2474,13.2562,13.1522,13.1522,9868.6218655382,0
+ISTR.US,D,20200727,000000,13.1898,13.508,12.9589,13.1898,4970.1289550804,0
+ISTR.US,D,20200728,000000,13.0253,13.0253,12.833,12.833,3851.1941172436,0
+ISTR.US,D,20200729,000000,12.95,13.846,12.8132,13.6051,10761.550027383,0
+ISTR.US,D,20200730,000000,13.4207,13.729,12.8916,12.8916,8509.5549344596,0
+ISTR.US,D,20200731,000000,12.9589,13.5952,12.622,12.843,18958.327865603,0
+ISTR.US,D,20200803,000000,12.9688,14.1948,12.7487,12.9114,11407.283387361,0
+ISTR.US,D,20200804,000000,12.8528,13.0779,12.7181,12.9014,6222.2462984127,0
+ISTR.US,D,20200805,000000,13.0729,13.6051,13.0729,13.6051,6033.5710822941,0
+ISTR.US,D,20200806,000000,13.3345,13.3345,13.1026,13.18,4997.3708312045,0
+ISTR.US,D,20200807,000000,13.1621,13.7191,13.1621,13.6329,10227.811047026,0
+ISTR.US,D,20200810,000000,13.6557,13.729,13.4207,13.4386,12820.834070688,0
+ISTR.US,D,20200811,000000,13.729,13.95,12.8717,13.5169,133190.57716246,0
+ISTR.US,D,20200812,000000,13.8172,13.9699,13.508,13.6695,23646.957434069,0
+ISTR.US,D,20200813,000000,13.7091,13.7875,13.5952,13.5952,3223.622008015,0
+ISTR.US,D,20200814,000000,13.6329,13.6378,13.2474,13.5853,16109.0294147,0
+ISTR.US,D,20200817,000000,13.503,13.8172,13.4882,13.5368,6092.0906680421,0
+ISTR.US,D,20200818,000000,13.6249,13.7241,13.2086,13.2186,24116.123078427,0
+ISTR.US,D,20200819,000000,13.3831,13.7191,13.3445,13.3633,19508.210179959,0
+ISTR.US,D,20200820,000000,13.1522,13.4297,13.1522,13.3048,11724.0963171,0
+ISTR.US,D,20200821,000000,13.2959,13.3098,13.0541,13.0541,21570.521098389,0
+ISTR.US,D,20200824,000000,13.2086,13.4207,13.1998,13.2186,4278.992468229,0
+ISTR.US,D,20200825,000000,13.4119,13.5466,13.3445,13.3732,72440.184447403,0
+ISTR.US,D,20200826,000000,13.3931,13.4882,13.1522,13.1522,13644.14410466,0
+ISTR.US,D,20200827,000000,13.2761,13.6418,13.1621,13.4207,14910.386865241,0
+ISTR.US,D,20200828,000000,13.4981,13.6061,13.3791,13.4882,10978.476078001,0
+ISTR.US,D,20200831,000000,13.5368,13.5615,13.1026,13.1026,16186.719209573,0
+ISTR.US,D,20200901,000000,13.18,13.4386,13.18,13.4386,11515.241933483,0
+ISTR.US,D,20200902,000000,13.3931,13.6051,13.2959,13.5754,16274.498588195,0
+ISTR.US,D,20200903,000000,13.5566,13.729,13.4436,13.5754,32122.207783779,0
+ISTR.US,D,20200904,000000,13.6249,13.6329,13.4386,13.4684,34777.786226689,0
+ISTR.US,D,20200908,000000,13.4386,13.5664,13.3048,13.4386,18556.762432367,0
+ISTR.US,D,20200909,000000,13.4386,13.4981,13.3831,13.3831,16887.945280174,0
+ISTR.US,D,20200910,000000,13.3931,13.508,13.3931,13.4019,9366.1605948054,0
+ISTR.US,D,20200911,000000,13.3931,13.4227,13.2186,13.2474,17242.089669786,0
+ISTR.US,D,20200914,000000,13.3246,13.3683,13.2474,13.3147,15615.648769343,0
+ISTR.US,D,20200915,000000,13.2959,13.3931,13.2959,13.3048,11377.014636112,0
+ISTR.US,D,20200916,000000,13.3831,13.4436,13.1522,13.3732,19536.461014459,0
+ISTR.US,D,20200917,000000,13.1621,13.4584,13.1225,13.3345,13083.163248179,0
+ISTR.US,D,20200918,000000,13.4207,13.4297,13.0164,13.1026,50291.530200159,0
+ISTR.US,D,20200921,000000,13.0451,13.1026,12.2938,12.3414,33355.154917987,0
+ISTR.US,D,20200922,000000,12.4109,12.4109,11.9648,12.2354,41193.752533094,0
+ISTR.US,D,20200923,000000,12.2255,12.2255,12.0441,12.0629,20493.962512301,0
+ISTR.US,D,20200924,000000,12.1016,12.1016,11.9946,12.0044,15526.860432346,0
+ISTR.US,D,20200925,000000,12.0441,12.5426,11.945,12.1403,21572.539015139,0
+ISTR.US,D,20200928,000000,12.1967,12.5238,12.1967,12.4673,4974.1647885803,0
+ISTR.US,D,20200929,000000,12.5238,12.5238,12.0827,12.5139,2696.945736283,0
+ISTR.US,D,20200930,000000,12.5238,12.7835,12.1403,12.3514,5951.8454539219,0
+ISTR.US,D,20201001,000000,12.4584,13.0679,12.2057,12.391,11830.036946472,0
+ISTR.US,D,20201002,000000,12.4247,12.6814,12.2492,12.5486,19368.973924215,0
+ISTR.US,D,20201005,000000,12.5882,13.5476,12.5882,13.5476,44518.270378606,0
+ISTR.US,D,20201006,000000,13.6061,13.7013,12.9064,13.0619,18547.681806993,0
+ISTR.US,D,20201007,000000,13.3732,13.9431,13.3345,13.8955,15839.637528585,0
+ISTR.US,D,20201008,000000,14.0511,14.186,13.5724,13.9927,16479.317138313,0
+ISTR.US,D,20201009,000000,14.0709,14.0709,13.509,13.7508,5241.5387579461,0
+ISTR.US,D,20201012,000000,13.6815,14.174,13.3246,13.3732,11837.099655096,0
+ISTR.US,D,20201013,000000,13.2662,13.7211,13.1215,13.5278,23896.170152685,0
+ISTR.US,D,20201014,000000,13.6061,13.9976,13.3732,13.3732,15349.283758352,0
+ISTR.US,D,20201015,000000,13.17,13.4019,13.1314,13.4019,4538.2947705951,0
+ISTR.US,D,20201016,000000,13.2959,13.731,13.2176,13.499,19914.82040507,0
+ISTR.US,D,20201019,000000,13.3613,13.8806,13.3613,13.3931,8061.5774159749,0
+ISTR.US,D,20201020,000000,13.5576,13.5576,13.3048,13.3633,12878.344698061,0
+ISTR.US,D,20201021,000000,13.4396,13.5179,13.0144,13.1314,16440.976720064,0
+ISTR.US,D,20201022,000000,13.17,13.9243,13.1512,13.5674,10979.485036375,0
+ISTR.US,D,20201023,000000,14.0799,14.0799,13.7013,13.731,19529.398305834,0
+ISTR.US,D,20201026,000000,13.7013,13.7806,12.84,13.1017,41185.680866095,0
+ISTR.US,D,20201027,000000,13.2682,13.3831,13.0818,13.1215,5505.8858521871,0
+ISTR.US,D,20201028,000000,12.9768,13.3979,12.7706,12.9768,29603.847679865,0
+ISTR.US,D,20201029,000000,13.0045,13.0045,12.1145,12.6863,52815.944054323,0
+ISTR.US,D,20201030,000000,12.5882,13.5476,12.5099,13.499,26378.2077551,0
+ISTR.US,D,20201102,000000,13.5962,13.9729,13.5278,13.839,20699.790020794,0
+ISTR.US,D,20201103,000000,13.8955,14.185,13.7211,14.0611,25143.242704142,0
+ISTR.US,D,20201104,000000,13.6527,13.9927,13.3979,13.616,9063.4730823157,0
+ISTR.US,D,20201105,000000,13.616,13.616,13.17,13.4207,27664.629683181,0
+ISTR.US,D,20201106,000000,13.5764,13.5764,12.7439,12.7439,10426.575846894,0
+ISTR.US,D,20201109,000000,13.8658,14.7667,13.4396,14.3307,51968.419019352,0
+ISTR.US,D,20201110,000000,14.5258,15.2999,14.0511,14.5258,43437.675959018,0
+ISTR.US,D,20201111,000000,14.3901,15.9581,14.3405,15.8431,71952.857552295,0
+ISTR.US,D,20201112,000000,15.398,15.7202,15.0918,15.2603,11519.277766982,0
+ISTR.US,D,20201113,000000,15.4833,15.5417,15.2305,15.3495,15774.055234212,0
+ISTR.US,D,20201116,000000,15.7737,16.3158,15.7737,16.065,13873.177655777,0
+ISTR.US,D,20201117,000000,16.0364,16.2693,15.184,16.1126,20127.710622189,0
+ISTR.US,D,20201118,000000,16.075,16.1721,15.6498,15.8907,9138.1360020632,0
+ISTR.US,D,20201119,000000,15.4338,16.1523,15.4338,15.8619,5173.9385468234,0
+ISTR.US,D,20201120,000000,15.6211,15.6211,15.1493,15.4634,16641.759436682,0
+ISTR.US,D,20201123,000000,15.512,15.8133,15.512,15.6211,14276.761005763,0
+ISTR.US,D,20201124,000000,15.9581,16.8401,15.735,16.6558,76658.639413134,0
+ISTR.US,D,20201125,000000,16.3942,16.4328,16.1999,16.3644,24131.257454052,0
+ISTR.US,D,20201127,000000,16.3644,16.5011,15.7935,16.5011,24413.765799042,0
+ISTR.US,D,20201130,000000,16.3744,16.3744,15.6865,15.745,12851.102821937,0
+ISTR.US,D,20201201,000000,15.9868,16.1999,15.5815,15.7648,10642.492939137,0
+ISTR.US,D,20201202,000000,16.0066,16.1811,15.6399,15.7935,21032.746284532,0
+ISTR.US,D,20201203,000000,16.075,16.1126,15.7737,15.8718,8975.6937036937,0
+ISTR.US,D,20201204,000000,16.1721,16.5011,15.8718,16.4328,12532.271975448,0
+ISTR.US,D,20201207,000000,16.065,16.1523,16.065,16.1028,3977.3139141143,0
+ISTR.US,D,20201208,000000,15.9105,16.404,15.9105,16.3158,9072.5537076904,0
+ISTR.US,D,20201209,000000,16.2097,16.4328,16.0403,16.2097,25913.077944241,0
+ISTR.US,D,20201210,000000,15.8807,16.8104,15.8807,16.7717,22753.020313849,0
+ISTR.US,D,20201211,000000,16.5299,16.743,16.3842,16.626,7940.502410979,0
+ISTR.US,D,20201214,000000,16.6944,16.6944,16.2197,16.2395,13115.449916178,0
+ISTR.US,D,20201215,000000,16.1226,16.8005,16.1226,16.5587,17467.087387404,0
+ISTR.US,D,20201216,000000,16.3446,16.4913,16.1811,16.1899,10931.055034377,0
+ISTR.US,D,20201217,000000,16.2197,16.4229,16.1226,16.4229,7484.4532254946,0
+ISTR.US,D,20201218,000000,16.5299,16.5299,16.0066,16.0264,91450.978148505,0
+ISTR.US,D,20201221,000000,16.065,16.6162,16.065,16.3158,14346.379133636,0
+ISTR.US,D,20201222,000000,16.5011,16.5011,16.0264,16.2197,5695.5700266806,0
+ISTR.US,D,20201223,000000,16.3842,16.414,16.1811,16.298,6647.0177742732,0
+ISTR.US,D,20201224,000000,16.186,16.5269,16.1563,16.1563,2312.5325954211,0
+ISTR.US,D,20201228,000000,16.3792,16.7876,16.1949,16.4387,9098.7866254395,0
+ISTR.US,D,20201229,000000,16.4387,16.4387,16.1463,16.1463,6551.1667286514,0
+ISTR.US,D,20201230,000000,16.069,16.5695,16.0592,16.5269,7252.3927992525,0
+ISTR.US,D,20201231,000000,16.4774,16.4774,16.079,16.079,7736.692819236,0
+ISTR.US,D,20210104,000000,16.2544,16.3842,16.0403,16.0403,16106.002539576,0
+ISTR.US,D,20210105,000000,16.0403,16.414,16.0403,16.0403,15488.520014097,0
+ISTR.US,D,20210106,000000,16.2831,18.4705,16.2831,17.964,49091.878692325,0
+ISTR.US,D,20210107,000000,18.1197,18.5092,17.9056,17.9056,19481.977262211,0
+ISTR.US,D,20210108,000000,17.1583,17.313,17.0701,17.2059,6974.929246137,0
+ISTR.US,D,20210111,000000,16.9343,17.4497,16.8759,16.9145,11991.470286466,0
+ISTR.US,D,20210112,000000,17.4923,17.4923,16.9541,17.1871,6106.2160852916,0
+ISTR.US,D,20210113,000000,16.9918,17.08,16.7787,16.7975,6135.4758781656,0
+ISTR.US,D,20210114,000000,16.9045,17.1048,16.9045,16.9918,5311.1568858188,0
+ISTR.US,D,20210115,000000,16.7876,16.9095,16.4873,16.4972,10219.739380027,0
+ISTR.US,D,20210119,000000,16.7113,17.1375,16.1463,16.5171,14411.961428008,0
+ISTR.US,D,20210120,000000,16.4288,16.7014,16.3792,16.3792,8018.1922058514,0
+ISTR.US,D,20210121,000000,16.3792,16.4486,16.3297,16.3297,21519.064221266,0
+ISTR.US,D,20210122,000000,16.3297,17.2634,16.3297,17.2634,26125.968161358,0
+ISTR.US,D,20210125,000000,16.9918,16.9918,16.3694,16.7787,16318.892756693,0
+ISTR.US,D,20210126,000000,16.8659,17.0106,16.1364,16.2247,47637.969674,0
+ISTR.US,D,20210127,000000,15.9035,16.293,15.2217,15.4178,36139.880032892,0
+ISTR.US,D,20210128,000000,15.9422,16.7212,15.6081,15.8461,21839.912984505,0
+ISTR.US,D,20210129,000000,15.9323,15.9323,15.398,15.6795,17877.733446015,0
+ISTR.US,D,20210201,000000,15.6597,16.4288,15.3109,15.9422,46836.856724277,0
+ISTR.US,D,20210202,000000,16.2147,17.1771,16.1949,16.7688,181969.67875854,0
+ISTR.US,D,20210203,000000,16.9442,16.9442,16.3119,16.5646,19396.215800338,0
+ISTR.US,D,20210204,000000,16.5359,17.0016,16.5071,16.9541,39785.246641642,0
+ISTR.US,D,20210205,000000,17.1959,17.303,16.8075,17.303,18805.975150984,0
+ISTR.US,D,20210208,000000,17.313,17.4576,17.2158,17.4576,15178.769792982,0
+ISTR.US,D,20210209,000000,17.4576,17.6736,17.2445,17.6053,15546.030641469,0
+ISTR.US,D,20210210,000000,17.6102,17.7311,17.1483,17.4973,15555.111266845,0
+ISTR.US,D,20210211,000000,17.4873,17.5656,16.6816,16.9244,16507.567972812,0
+ISTR.US,D,20210212,000000,16.7787,17.2445,16.4873,17.0701,13501.880973789,0
+ISTR.US,D,20210216,000000,17.0899,17.1871,16.7787,16.8371,16405.66317694,0
+ISTR.US,D,20210217,000000,16.8847,17.2445,16.5457,16.8075,20122.665830313,0
+ISTR.US,D,20210218,000000,16.7113,16.9442,16.5735,16.6816,31079.953782439,0
+ISTR.US,D,20210219,000000,16.6816,17.8085,16.6816,17.8085,46905.465893775,0
+ISTR.US,D,20210222,000000,17.5656,18.6638,17.4348,18.5003,21839.912984505,0
+ISTR.US,D,20210223,000000,18.6638,19.3843,18.2416,18.8392,28385.025962907,0
+ISTR.US,D,20210224,000000,19.1217,19.9285,18.974,19.763,46941.788395274,0
+ISTR.US,D,20210225,000000,19.8214,19.8214,18.4904,18.5191,42971.537189784,0
+ISTR.US,D,20210226,000000,18.4805,19.1217,18.3764,18.6638,18861.467861606,0
+ISTR.US,D,20210301,000000,18.7619,19.0533,18.1385,18.6242,24308.834128046,0
+ISTR.US,D,20210302,000000,18.5191,18.864,18.4705,18.4705,10098.664375031,0
+ISTR.US,D,20210303,000000,19.1059,19.3159,18.5964,19.1604,18413.490343122,0
+ISTR.US,D,20210304,000000,19.2594,19.4418,18.3536,18.8095,34474.089755824,0
+ISTR.US,D,20210305,000000,19.199,20.1604,18.868,19.7332,46576.545463536,0
+ISTR.US,D,20210308,000000,19.6173,20.5598,19.6173,20.3665,31348.33671018,0
+ISTR.US,D,20210309,000000,20.3665,20.4141,20.0841,20.3765,18442.750135996,0
+ISTR.US,D,20210310,000000,20.2883,20.8611,20.0435,20.8126,25771.823771746,0
+ISTR.US,D,20210311,000000,20.8126,21.212,20.4816,21.1733,33755.711392848,0
+ISTR.US,D,20210312,000000,21.2873,21.8235,20.7928,21.1832,80473.511028879,0
+ISTR.US,D,20210315,000000,21.7174,22.7958,20.7531,21.4548,188439.11985882,0
+ISTR.US,D,20210316,000000,21.3864,21.4845,20.1703,21.1238,42556.855297673,0
+ISTR.US,D,20210317,000000,21.0058,21.3864,20.4141,20.5598,26789.862772086,0
+ISTR.US,D,20210318,000000,20.7352,21.1981,20.5598,20.763,26847.373399459,0
+ISTR.US,D,20210319,000000,21.2417,21.2417,20.5301,20.8611,100426.6718522,0
+ISTR.US,D,20210322,000000,20.7352,21.1436,20.3169,20.6966,36599.965051877,0
+ISTR.US,D,20210323,000000,20.5112,20.7204,20.1326,20.2387,30365.611252964,0
+ISTR.US,D,20210324,000000,20.4816,21.0842,19.753,19.9463,28479.868050154,0
+ISTR.US,D,20210325,000000,19.9463,20.9691,19.7431,20.5301,39407.896209405,0
+ISTR.US,D,20210326,000000,20.6381,20.6381,20.0533,20.1792,29820.773730482,0
+ISTR.US,D,20210329,000000,19.7501,20.2773,19.5062,20.1316,65631.733333136,0
+ISTR.US,D,20210330,000000,20.1514,20.5797,20.1019,20.4141,26966.430487705,0
+ISTR.US,D,20210331,000000,20.4141,20.8671,20.0038,20.0435,91381.360020632,0
+ISTR.US,D,20210401,000000,20.0633,20.3844,19.9939,20.208,36362.859833759,0
+ISTR.US,D,20210405,000000,20.4816,20.4816,20.1118,20.1694,29400.038088122,0
+ISTR.US,D,20210406,000000,20.2971,20.4428,20.092,20.2971,21885.316111379,0
+ISTR.US,D,20210407,000000,20.3844,20.3844,19.7996,19.9543,60848.261677424,0
+ISTR.US,D,20210408,000000,19.9741,20.1267,19.9443,20.092,31864.923398163,0
+ISTR.US,D,20210409,000000,20.1416,20.4141,20.1019,20.3655,54035.774729656,0
+ISTR.US,D,20210412,000000,20.3359,20.4626,19.868,20.3557,48035.499273736,0
+ISTR.US,D,20210413,000000,20.3359,20.433,20.0137,20.1118,31701.472141418,0
+ISTR.US,D,20210414,000000,20.1892,20.3844,20.1892,20.3755,23954.689738433,0
+ISTR.US,D,20210415,000000,20.4816,20.7065,20.1118,20.7065,41371.329207088,0
+ISTR.US,D,20210416,000000,20.9513,20.9513,20.3457,20.6283,29156.879119755,0
+ISTR.US,D,20210419,000000,20.6976,20.7442,20.1118,20.4428,26708.137143714,0
+ISTR.US,D,20210420,000000,20.6381,20.9989,20.3209,20.54,49359.252661691,0
+ISTR.US,D,20210421,000000,20.54,20.6283,20.3309,20.5301,36306.358164761,0
+ISTR.US,D,20210422,000000,20.5499,20.5797,20.0633,20.4816,61174.155232538,0
+ISTR.US,D,20210423,000000,20.6283,21.0177,20.6283,20.9215,34989.667485431,0
+ISTR.US,D,20210426,000000,20.9613,21.1654,20.7838,21.0663,31722.660267293,0
+ISTR.US,D,20210427,000000,21.2239,21.3101,21.0276,21.2725,32952.580526375,0
+ISTR.US,D,20210428,000000,21.4182,21.428,21.0276,21.3101,29656.313515363,0
+ISTR.US,D,20210429,000000,21.438,21.652,21.3002,21.5539,40504.633962993,0
+ISTR.US,D,20210430,000000,21.4776,21.6421,21.1356,21.5639,46884.2777679,0
+ISTR.US,D,20210503,000000,21.6917,21.6917,21.3151,21.5539,30846.884397823,0
+ISTR.US,D,20210504,000000,21.4578,21.6035,21.3993,21.4776,24320.941628545,0
+ISTR.US,D,20210505,000000,21.4082,21.6976,21.1258,21.4082,30549.241677207,0
+ISTR.US,D,20210506,000000,21.3596,21.6035,21.096,21.3596,36533.373799129,0
+ISTR.US,D,20210507,000000,21.1753,21.4182,21.1753,21.3299,31852.815897663,0
+ISTR.US,D,20210510,000000,21.4478,21.6322,21.3101,21.32,51909.899433604,0
+ISTR.US,D,20210511,000000,21.0762,21.7502,21.0762,21.7016,57044.488603803,0
+ISTR.US,D,20210512,000000,21.6421,21.7016,21.428,21.5639,42180.513823811,0
+ISTR.US,D,20210513,000000,21.5737,21.8761,21.4478,21.8374,33133.184075495,0
+ISTR.US,D,20210514,000000,21.8959,22.1198,21.6134,21.9454,50835.358764265,0
+ISTR.US,D,20210517,000000,21.9454,22.0436,21.8275,21.984,21317.272546273,0
+ISTR.US,D,20210518,000000,21.8959,22.0901,21.7948,21.9454,39514.845797152,0
+ISTR.US,D,20210519,000000,21.7314,21.9057,21.4578,21.76,23395.726798702,0
+ISTR.US,D,20210520,000000,21.8661,22.326,21.5073,22.2279,54536.218083639,0
+ISTR.US,D,20210521,000000,22.4033,22.4033,22.1099,22.2279,19871.435194947,0
+ISTR.US,D,20210524,000000,22.1793,22.3736,22.1297,22.1595,21138.686913904,0
+ISTR.US,D,20210525,000000,22.326,22.326,21.5639,21.5837,56950.655474932,0
+ISTR.US,D,20210526,000000,21.5837,21.8275,21.5837,21.8275,17710.246355771,0
+ISTR.US,D,20210527,000000,21.8761,22.0634,21.7016,21.984,15486.502097347,0
+ISTR.US,D,20210528,000000,21.8374,22.0436,21.7402,22.0237,17413.612593531,0
+ISTR.US,D,20210601,000000,22.0534,22.4271,21.9989,22.3161,136824.84522909,0
+ISTR.US,D,20210602,000000,22.3161,22.774,22.2279,22.4618,194904.5251256,0
+ISTR.US,D,20210603,000000,22.3448,22.9197,22.326,22.8909,42596.204674296,0
+ISTR.US,D,20210604,000000,22.988,23.0674,22.8335,23.0178,51039.168356008,0
+ISTR.US,D,20210607,000000,23.0674,23.0674,22.8087,23.0079,48464.306583096,0
+ISTR.US,D,20210608,000000,22.9296,23.106,22.7442,23.0475,55301.008531863,0
+ISTR.US,D,20210609,000000,22.9197,23.0178,22.7442,22.8622,54502.922457266,0
+ISTR.US,D,20210610,000000,22.8721,22.8721,22.5113,22.5301,35718.135432157,0
+ISTR.US,D,20210611,000000,22.4717,22.6094,22.2279,22.2963,39137.495364914,0
+ISTR.US,D,20210614,000000,22.0901,22.2675,21.7214,22.0534,36733.147557372,0
+ISTR.US,D,20210615,000000,22.0852,22.2179,21.9157,22.1099,61192.316483287,0
+ISTR.US,D,20210616,000000,22.1099,22.3062,21.8661,22.2477,36648.395053875,0
+ISTR.US,D,20210617,000000,22.3834,22.3834,21.6134,21.7898,93574.835527807,0
+ISTR.US,D,20210618,000000,21.5351,21.7987,21.4974,21.6134,123637.75926828,0
+ISTR.US,D,20210621,000000,21.6718,21.9057,21.6233,21.6718,64915.37288691,0
+ISTR.US,D,20210622,000000,21.7502,22.1099,21.5639,21.9057,63617.852416705,0
+ISTR.US,D,20210623,000000,21.9454,21.9692,21.6718,21.7402,118249.92154596,0
+ISTR.US,D,20210624,000000,21.8175,21.9256,21.4478,21.7214,110178.25454624,0
+ISTR.US,D,20210625,000000,21.7402,21.9256,21.32,21.7987,1616222.1700228,0
+ISTR.US,D,20210628,000000,21.9057,22.4618,21.7898,21.9355,128191.1884145,0
+ISTR.US,D,20210629,000000,21.9642,22.1208,21.9642,21.984,19279.176628842,0
+ISTR.US,D,20210630,000000,21.8275,22.434,21.8275,22.4053,57002.112352055,0
+ISTR.US,D,20210701,000000,22.4836,22.8751,22.3756,22.669,49498.488917436,0
+ISTR.US,D,20210702,000000,22.6015,23.0118,22.2784,22.5223,51312.596075624,0
+ISTR.US,D,20210706,000000,22.5619,22.5619,22.1109,22.2091,72412.942571279,0
+ISTR.US,D,20210707,000000,22.2586,22.2586,21.8859,22.0911,55761.093550847,0
+ISTR.US,D,20210708,000000,21.769,21.9642,21.2705,21.3577,46541.231920412,0
+ISTR.US,D,20210709,000000,21.5529,22.6302,21.5529,22.0812,28763.385353518,0
+ISTR.US,D,20210712,000000,22.0237,22.0812,21.7888,21.9256,56525.883999071,0
+ISTR.US,D,20210713,000000,21.9256,22.2685,21.7987,22.0911,35973.401901022,0
+ISTR.US,D,20210714,000000,22.1803,22.3656,22.0812,22.2784,30741.952726826,0
+ISTR.US,D,20210715,000000,22.1,22.3954,22.0911,22.1893,34203.688911333,0
+ISTR.US,D,20210716,000000,22.3458,22.4935,22.0138,22.0812,32792.156144756,0
+ISTR.US,D,20210719,000000,21.7105,21.994,21.4508,21.5341,53200.357195185,0
+ISTR.US,D,20210720,000000,21.5341,22.3756,21.5242,21.6312,67774.760921563,0
+ISTR.US,D,20210721,000000,21.9553,22.2289,21.8661,21.8661,14168.802459642,0
+ISTR.US,D,20210722,000000,21.7888,21.9018,21.2883,21.5827,52861.347181196,0
+ISTR.US,D,20210723,000000,21.5341,21.7789,21.103,21.2883,46820.713390278,0
+ISTR.US,D,20210726,000000,21.1624,21.5341,20.9433,21.0633,49041.430773576,0
+ISTR.US,D,20210727,000000,20.9473,21.3577,20.9473,21.0246,40176.722491129,0
+ISTR.US,D,20210728,000000,21.2605,21.2605,21.0732,21.1128,34685.971014566,0
+ISTR.US,D,20210729,000000,21.1912,21.8761,21.0445,21.6223,175664.69787338,0
+ISTR.US,D,20210730,000000,21.6907,21.7789,21.2507,21.4855,42258.203618683,0
+ISTR.US,D,20210802,000000,21.5341,22.2685,21.3676,21.9742,38506.89638056,0
+ISTR.US,D,20210803,000000,21.9742,22.1109,21.6025,21.6907,24039.44224193,0
+ISTR.US,D,20210804,000000,21.6411,22.0436,21.5629,21.661,17997.799492636,0
+ISTR.US,D,20210805,000000,21.651,22.1109,21.5341,21.9256,15305.898548228,0
+ISTR.US,D,20210806,000000,21.994,22.2487,21.8175,22.101,11682.729023727,0
+ISTR.US,D,20210809,000000,22.0138,22.4142,21.7105,22.1407,22313.114462364,0
+ISTR.US,D,20210810,000000,22.1407,22.3369,21.8562,22.2685,21658.300477011,0
+ISTR.US,D,20210811,000000,22.3656,22.7383,22.327,22.7284,26197.604205982,0
+ISTR.US,D,20210812,000000,22.659,22.7086,22.4142,22.5133,28240.744915286,0
+ISTR.US,D,20210813,000000,22.5133,22.5133,22.1605,22.1991,22455.377593234,0
+ISTR.US,D,20210816,000000,22.0237,22.5034,22.0237,22.3458,18624.36264349,0
+ISTR.US,D,20210817,000000,22.1605,22.2685,21.9642,22.1505,11410.310262486,0
+ISTR.US,D,20210818,000000,22.0336,22.2487,21.5727,21.7304,15794.234401711,0
+ISTR.US,D,20210819,000000,21.543,21.8275,21.5341,21.8275,37238.635703229,0
+ISTR.US,D,20210820,000000,21.8275,22.0138,21.7006,21.8562,42739.476763541,0
+ISTR.US,D,20210823,000000,21.9207,21.9256,21.7888,21.8761,17435.80967778,0
+ISTR.US,D,20210824,000000,22.1803,22.1803,21.8374,21.9256,28125.72366054,0
+ISTR.US,D,20210825,000000,22.0722,22.0911,21.8859,21.994,17086.710080042,0
+ISTR.US,D,20210826,000000,21.9642,22.0436,21.9256,22.0138,30460.453340211,0
+ISTR.US,D,20210827,000000,22.0634,22.2437,22.0237,22.0722,31130.401701188,0
+ISTR.US,D,20210830,000000,22.0722,22.0722,21.9057,21.984,13949.858492274,0
+ISTR.US,D,20210831,000000,21.984,22.1505,21.9256,22.0138,22567.371972855,0
+ISTR.US,D,20210901,000000,22.0812,22.327,21.9989,22.1893,29263.828707501,0
+ISTR.US,D,20210902,000000,22.2685,22.2685,22.0436,22.0534,15258.477504605,0
+ISTR.US,D,20210903,000000,22.0722,22.1991,21.9642,22.0039,41655.855468828,0
+ISTR.US,D,20210907,000000,22.0237,22.0812,21.7789,21.8275,21709.757354135,0
+ISTR.US,D,20210908,000000,22.4092,22.4092,21.5727,21.7304,31221.207954935,0
+ISTR.US,D,20210909,000000,21.544,21.7789,21.4072,21.4558,16688.171521931,0
+ISTR.US,D,20210910,000000,21.769,21.769,21.2011,21.2507,12542.361559197,0
+ISTR.US,D,20210913,000000,22.0812,22.0812,21.0445,21.1128,15715.535648464,0
+ISTR.US,D,20210914,000000,20.9959,20.9959,20.6331,20.6431,12409.179053702,0
+ISTR.US,D,20210915,000000,20.9959,21.2605,20.6431,21.2605,32486.441757141,0
+ISTR.US,D,20210916,000000,21.093,21.2209,20.9959,21.0633,9720.3049844183,0
+ISTR.US,D,20210917,000000,20.9573,21.1912,20.8096,21.1912,23748.86222994,0
+ISTR.US,D,20210920,000000,20.8978,21.1723,20.6926,21.0445,15766.992525587,0
+ISTR.US,D,20210921,000000,21.2605,21.3577,20.9275,21.0346,7828.5080313578,0
+ISTR.US,D,20210922,000000,21.9454,21.9454,21.1912,21.4072,6165.7446294146,0
+ISTR.US,D,20210923,000000,21.2507,21.426,20.8294,21.1912,20581.741890923,0
+ISTR.US,D,20210924,000000,21.2605,21.6025,21.0246,21.1912,9974.5624949096,0
+ISTR.US,D,20210927,000000,21.2407,21.436,21.1228,21.3279,4012.6274572381,0
+ISTR.US,D,20210928,000000,21.3081,21.4558,21.0732,21.4072,11874.43111497,0
+ISTR.US,D,20210929,000000,21.6035,21.6233,21.2695,21.4558,13211.300961799,0
+ISTR.US,D,20210930,000000,21.5639,21.8195,21.4657,21.6322,18297.460130001,0
+ISTR.US,D,20211001,000000,21.436,22.0256,21.3775,21.4954,10660.654189886,0
+ISTR.US,D,20211004,000000,22.0742,22.0742,21.5639,21.6035,5894.3348265489,0
+ISTR.US,D,20211005,000000,21.6233,21.7898,21.4459,21.6322,6504.754643403,0
+ISTR.US,D,20211006,000000,21.5639,21.5837,21.1902,21.318,16216.987960822,0
+ISTR.US,D,20211007,000000,21.4954,21.5341,21.4162,21.4657,3707.9220279985,0
+ISTR.US,D,20211008,000000,22.0158,22.0158,20.9939,21.2982,9014.0341219424,0
+ISTR.US,D,20211011,000000,21.2695,21.3478,20.8859,21.1713,5515.9754359368,0
+ISTR.US,D,20211012,000000,21.0722,21.1218,20.7095,20.7778,15732.687940839,0
+ISTR.US,D,20211013,000000,20.8849,21.2447,20.8849,21.1902,3416.3330576334,0
+ISTR.US,D,20211014,000000,21.1515,21.2982,20.6996,20.8661,17715.291147645,0
+ISTR.US,D,20211015,000000,19.196,20.0484,17.7917,17.9482,103628.09677597,0
+ISTR.US,D,20211018,000000,17.8897,18.4894,17.8897,18.1841,27773.597187678,0
+ISTR.US,D,20211019,000000,18.1841,18.3903,18.1841,18.3516,12976.213660433,0
+ISTR.US,D,20211020,000000,18.2733,18.3516,18.1345,18.3516,20602.930016797,0
+ISTR.US,D,20211021,000000,18.2039,18.5191,18.194,18.4199,6172.8073380394,0
+ISTR.US,D,20211022,000000,18.3903,18.5676,18.2534,18.2684,14768.123734372,0
+ISTR.US,D,20211025,000000,18.4001,18.4597,18.3417,18.3803,8177.6076290959,0
+ISTR.US,D,20211026,000000,18.2238,18.5191,18.2039,18.3605,14985.049784989,0
+ISTR.US,D,20211027,000000,18.2238,18.3605,17.8015,18.1059,12213.441128959,0
+ISTR.US,D,20211028,000000,18.3219,18.3219,17.8164,18.1543,12721.956149941,0
+ISTR.US,D,20211029,000000,18.1742,18.4795,18.0721,18.3704,9841.3799894142,0
+ISTR.US,D,20211101,000000,18.5092,18.5161,18.2733,18.3516,18265.173462002,0
+ISTR.US,D,20211102,000000,18.302,18.3655,17.9284,18.1157,14735.837066373,0
+ISTR.US,D,20211103,000000,18.2832,18.3219,17.978,18.194,14737.854983123,0
+ISTR.US,D,20211104,000000,18.1059,18.1059,17.978,18.0473,7309.9034266255,0
+ISTR.US,D,20211105,000000,18.0077,18.2733,17.978,18.1059,9229.951214185,0
+ISTR.US,D,20211108,000000,18.1801,18.2733,18.1009,18.2138,4491.8826853467,0
+ISTR.US,D,20211109,000000,18.0671,18.1742,17.8213,18.1445,17024.154660795,0
+ISTR.US,D,20211110,000000,17.9978,18.1059,17.9383,18.0573,9347.999344056,0
+ISTR.US,D,20211111,000000,18.0275,18.0573,17.9284,17.9284,7984.8965794775,0
+ISTR.US,D,20211112,000000,17.9383,18.0771,17.9284,18.0573,2714.0980286574,0
+ISTR.US,D,20211115,000000,18.0771,18.0771,17.7917,17.8798,8358.2111782148,0
+ISTR.US,D,20211116,000000,17.9324,18.1643,17.7917,17.8015,11968.264243842,0
+ISTR.US,D,20211117,000000,17.8798,17.8798,17.6826,17.7321,9140.1539188131,0
+ISTR.US,D,20211118,000000,17.9284,17.9284,17.5557,17.6736,22584.524265229,0
+ISTR.US,D,20211119,000000,17.5954,18.0999,17.5954,17.8213,5081.1143763266,0
+ISTR.US,D,20211122,000000,17.9582,18.1643,17.86,18.1059,4540.3126873451,0
+ISTR.US,D,20211123,000000,17.968,18.1543,17.6826,17.7519,18225.824085378,0
+ISTR.US,D,20211124,000000,17.9482,17.9532,17.7321,17.9086,17234.018002787,0
+ISTR.US,D,20211126,000000,17.7421,17.9284,17.5954,17.644,6486.5933926536,0
+ISTR.US,D,20211129,000000,17.8412,17.8412,17.5359,17.644,10785.765028382,0
+ISTR.US,D,20211130,000000,17.5656,17.8115,17.4567,17.6053,7038.4936237598,0
+ISTR.US,D,20211201,000000,17.7718,17.7718,17.2406,17.3496,20611.001683797,0
+ISTR.US,D,20211202,000000,17.5359,17.9284,17.4477,17.7718,7612.5909391152,0
+ISTR.US,D,20211203,000000,17.3991,17.7619,17.3991,17.5557,12556.486976447,0
+ISTR.US,D,20211206,000000,17.7321,17.8511,17.644,17.6736,4507.0170609712,0
+ISTR.US,D,20211207,000000,17.8313,17.9284,17.634,17.8115,9890.8189497875,0
+ISTR.US,D,20211208,000000,17.6925,17.7817,17.526,17.7817,5695.5700266806,0
+ISTR.US,D,20211209,000000,17.7619,17.86,17.6053,17.635,8057.541582475,0
+ISTR.US,D,20211210,000000,17.7817,17.8996,17.6826,17.7421,7893.0813673556,0
+ISTR.US,D,20211213,000000,17.8115,17.968,17.5656,17.635,10011.893954783,0
+ISTR.US,D,20211214,000000,17.6826,17.8362,17.4963,17.7024,17559.911557901,0
+ISTR.US,D,20211215,000000,17.5854,17.8313,17.5359,17.7024,11376.005677737,0
+ISTR.US,D,20211216,000000,17.6638,17.8313,17.3396,17.3694,25318.801461386,0
+ISTR.US,D,20211217,000000,17.192,17.2703,16.7747,17.192,73195.894270252,0
+ISTR.US,D,20211220,000000,17.192,17.192,16.8778,17.0939,15771.028359087,0
+ISTR.US,D,20211221,000000,16.965,17.3694,16.965,17.31,20394.07563318,0
+ISTR.US,D,20211222,000000,17.2584,17.4665,17.1038,17.1038,22422.08196686,0
+ISTR.US,D,20211223,000000,17.192,17.5211,17.1711,17.4378,13089.216998429,0
+ISTR.US,D,20211227,000000,17.4378,17.8897,17.4378,17.8897,22986.089698466,0
+ISTR.US,D,20211228,000000,17.5557,17.9383,17.5061,17.9383,5996.2396224204,0
+ISTR.US,D,20211229,000000,18.0176,18.0176,18.0176,18.0176,962.54628971715,0
+ISTR.US,D,20211230,000000,17.862,18.1257,17.859,18.0176,2142.0186300519,0
+ISTR.US,D,20211231,000000,18.1157,18.1653,17.859,18.1653,6622.802773274,0
+ISTR.US,D,20220103,000000,17.9184,18.0959,17.859,17.9582,9723.3318595432,0
+ISTR.US,D,20220104,000000,18.0859,18.1752,18.0275,18.0859,5136.6070869497,0
+ISTR.US,D,20220105,000000,18.0859,18.2049,18.0859,18.0859,12060.079455964,0
+ISTR.US,D,20220106,000000,18.1553,18.2446,17.9086,18.2346,23072.860118713,0
+ISTR.US,D,20220107,000000,18.2248,18.2534,18.0176,18.1752,5904.4244102985,0
+ISTR.US,D,20220110,000000,18.1257,18.1257,18.0077,18.0671,4866.2062424589,0
+ISTR.US,D,20220111,000000,18.0176,18.2049,18.0077,18.0077,2881.5851189017,0
+ISTR.US,D,20220112,000000,18.1009,18.1752,18.0859,18.1059,17285.47487991,0
+ISTR.US,D,20220114,000000,18.2248,18.639,18.1752,18.639,5711.7133606801,0
+ISTR.US,D,20220119,000000,18.6787,18.8164,18.6192,18.8164,10908.857950128,0
+ISTR.US,D,20220120,000000,18.7471,18.7956,18.5498,18.5498,17325.833214909,0
+ISTR.US,D,20220121,000000,18.4319,18.5696,18.2544,18.3823,5277.8612594449,0
+ISTR.US,D,20220124,000000,18.2544,18.5498,18.1553,18.1851,20850.124818664,0
+ISTR.US,D,20220125,000000,18.2644,18.303,18.2644,18.303,2315.559470546,0
+ISTR.US,D,20220126,000000,17.8303,18.4517,17.8303,18.303,5329.3181365681,0
+ISTR.US,D,20220127,000000,18.3526,18.4814,18.0176,18.2694,17299.60029716,0
+ISTR.US,D,20220128,000000,18.2544,19.1722,18.2544,18.8462,26723.271519338,0
+ISTR.US,D,20220131,000000,19.1326,19.1326,18.7817,18.9651,14192.008502266,0
+ISTR.US,D,20220201,000000,18.9552,19.5568,18.8065,19.5568,26527.533594595,0
+ISTR.US,D,20220202,000000,19.3794,19.5964,18.8511,19.0633,13195.1576278,0
+ISTR.US,D,20220203,000000,19.0623,19.5667,18.8958,19.3397,7386.5842631229,0
+ISTR.US,D,20220204,000000,19.6262,19.6262,19.2406,19.423,3561.6230636285,0
+ISTR.US,D,20220207,000000,19.3299,19.5766,19.2406,19.4874,5118.4458362003,0
+ISTR.US,D,20220208,000000,19.4478,19.6747,19.4478,19.537,4784.4806140867,0
+ISTR.US,D,20220209,000000,19.5816,19.7342,19.4874,19.537,9839.3620726642,0
+ISTR.US,D,20220210,000000,19.7045,19.7243,19.5122,19.6351,6767.0838208941,0
+ISTR.US,D,20220211,000000,19.6945,19.6945,19.537,19.5865,10236.891672401,0
+ISTR.US,D,20220214,000000,19.7045,19.9513,19.6847,19.7342,39777.174974643,0
+ISTR.US,D,20220215,000000,20.099,20.1088,19.7342,19.754,7025.3771648853,0
+ISTR.US,D,20220216,000000,19.9513,20.1485,19.7838,19.8432,2744.3667799063,0
+ISTR.US,D,20220217,000000,19.764,19.9215,19.7342,19.862,5129.544378325,0
+ISTR.US,D,20220218,000000,19.9711,20.0009,19.754,19.862,4466.6587259726,0
+ISTR.US,D,20220222,000000,19.7738,20.1188,19.7342,19.8532,12052.007788964,0
+ISTR.US,D,20220223,000000,19.981,20.099,19.8076,19.8918,6761.0300706443,0
+ISTR.US,D,20220224,000000,19.6847,19.9612,19.6351,19.8135,119512.12847304,0
+ISTR.US,D,20220225,000000,19.6549,20.1584,19.6549,19.8532,20361.788965181,0
+ISTR.US,D,20220228,000000,20.0207,20.0791,19.9017,20.0791,2416.4553080425,0
+ISTR.US,D,20220301,000000,19.9513,20.0702,19.5469,19.8036,26265.204417104,0
+ISTR.US,D,20220302,000000,19.8036,20.1088,19.7342,19.9413,11738.221734349,0
+ISTR.US,D,20220303,000000,19.9612,20.1782,19.7838,20.1782,10312.563550524,0
+ISTR.US,D,20220304,000000,20.1732,20.1782,19.7937,20.1088,9497.3251835509,0
+ISTR.US,D,20220307,000000,19.981,19.981,19.5469,19.5469,19666.616644829,0
+ISTR.US,D,20220308,000000,19.6847,19.8135,19.2604,19.537,20796.65002479,0
+ISTR.US,D,20220309,000000,19.6945,19.8918,19.3595,19.4874,27935.030527672,0
+ISTR.US,D,20220310,000000,19.4279,19.527,19.1128,19.3299,35655.580012909,0
+ISTR.US,D,20220311,000000,19.4279,19.5072,19.2406,19.2902,12002.56882859,0
+ISTR.US,D,20220314,000000,19.2902,19.4379,19.091,19.1524,9956.4012441602,0
+ISTR.US,D,20220315,000000,18.974,19.4181,18.9453,19.2803,14223.28621189,0
+ISTR.US,D,20220316,000000,19.3497,19.3893,19.201,19.2902,15306.907506603,0
+ISTR.US,D,20220317,000000,19.0235,19.3893,19.0235,19.2704,13584.615560536,0
+ISTR.US,D,20220318,000000,19.0593,19.3893,18.9939,19.2208,12908.613449309,0
+ISTR.US,D,20220321,000000,19.0633,19.191,19.0037,19.1029,7736.692819236,0
+ISTR.US,D,20220322,000000,19.2308,19.2604,19.0633,19.0633,8791.054321075,0
+ISTR.US,D,20220323,000000,19.0434,19.0434,18.7669,18.8858,18988.596616852,0
+ISTR.US,D,20220324,000000,19.0335,19.0335,18.7966,18.866,4222.4907992309,0
+ISTR.US,D,20220325,000000,19.0533,19.1425,18.866,18.9156,8842.5111981982,0
+ISTR.US,D,20220328,000000,18.9403,18.9403,18.7966,18.8958,3542.4528545041,0
+ISTR.US,D,20220329,000000,18.8958,18.9453,18.8561,18.8561,5403.9810563156,0
+ISTR.US,D,20220330,000000,18.8808,18.9304,18.6791,18.9205,12481.8240567,0
+ISTR.US,D,20220331,000000,18.9006,18.9205,18.7123,18.9205,9095.7597503146,0
+ISTR.US,D,20220401,000000,18.9304,18.9304,18.7371,18.7521,16017.214202579,0
+ISTR.US,D,20220404,000000,18.7321,18.7321,18.5836,18.7321,6135.4758781656,0
+ISTR.US,D,20220405,000000,18.8313,18.8313,18.5934,18.7223,2499.1898947897,0
+ISTR.US,D,20220406,000000,18.6331,18.8115,18.5836,18.6331,14661.174146625,0
+ISTR.US,D,20220407,000000,18.6331,18.7817,18.5836,18.7025,21775.339648507,0
+ISTR.US,D,20220408,000000,18.7123,18.7321,18.4547,18.7025,9539.7014352995,0
+ISTR.US,D,20220411,000000,18.6331,18.7025,18.5836,18.7025,7132.3267526316,0
+ISTR.US,D,20220412,000000,18.7223,18.7421,18.5934,18.6925,14835.723945494,0
+ISTR.US,D,20220413,000000,18.5836,18.5836,18.5836,18.5836,2058.2750849298,0
+ISTR.US,D,20220414,000000,18.5836,18.5836,18.4844,18.5538,5615.8623150584,0
+ISTR.US,D,20220418,000000,18.534,18.6034,18.4844,18.5538,3166.111380642,0
+ISTR.US,D,20220419,000000,18.5341,18.6691,18.4943,18.5637,12819.825112313,0
+ISTR.US,D,20220420,000000,18.7719,18.8115,18.5538,18.6827,10573.883769639,0
+ISTR.US,D,20220421,000000,18.8229,18.8313,18.653,18.7321,11859.296739345,0
+ISTR.US,D,20220422,000000,18.8313,19.7332,18.8115,19.0989,59028.100768986,0
+ISTR.US,D,20220425,000000,19.2476,19.5152,18.7321,19.5003,24261.413084422,0
+ISTR.US,D,20220426,000000,19.3765,19.525,19.1782,19.2773,47499.742376629,0
+ISTR.US,D,20220427,000000,19.3269,19.4161,19.1881,19.2773,14451.310804632,0
+ISTR.US,D,20220428,000000,19.2872,19.525,19.2278,19.525,10382.181678396,0
+ISTR.US,D,20220429,000000,19.5648,19.5648,19.2575,19.525,13548.293059038,0
+ISTR.US,D,20220502,000000,19.5449,19.8026,19.535,19.753,20775.461898917,0
+ISTR.US,D,20220503,000000,19.753,20.3081,19.644,19.9116,10037.117914157,0
+ISTR.US,D,20220504,000000,19.981,20.2486,19.8918,19.9166,12136.760292461,0
+ISTR.US,D,20220505,000000,20.0107,20.1858,19.6935,19.8324,72594.555078773,0
+ISTR.US,D,20220506,000000,19.8224,19.8224,19.7431,19.8026,14628.887478626,0
+ISTR.US,D,20220509,000000,19.6143,19.8224,19.6143,19.717,113999.17991224,0
+ISTR.US,D,20220510,000000,19.7233,20.0107,19.6341,19.8224,7759.8988618602,0
+ISTR.US,D,20220511,000000,19.8026,19.8224,19.7233,19.753,10516.373142267,0
+ISTR.US,D,20220512,000000,19.753,19.753,19.6242,19.7233,12868.255114311,0
+ISTR.US,D,20220513,000000,19.7233,19.8125,19.6737,19.7134,13416.119511918,0
+ISTR.US,D,20220516,000000,19.7233,19.8224,19.5746,19.763,145947.84685552,0
+ISTR.US,D,20220517,000000,19.8125,20.0603,19.8125,19.9711,13603.785769661,0
+ISTR.US,D,20220518,000000,19.9711,20.0603,19.8819,19.8819,18213.716584878,0
+ISTR.US,D,20220519,000000,19.753,20.0305,19.7233,19.763,12881.371573186,0
+ISTR.US,D,20220520,000000,19.9017,19.9017,19.5746,19.7134,16452.075262189,0
+ISTR.US,D,20220523,000000,19.8422,20.0603,19.7728,20.0207,22427.126758735,0
+ISTR.US,D,20220524,000000,19.8748,20.0633,19.8748,20.0633,14156.694959142,0
+ISTR.US,D,20220525,000000,20.0702,20.7045,20.0504,20.4468,22826.674275221,0
+ISTR.US,D,20220526,000000,20.6351,21.2497,20.5509,20.9622,45173.084363958,0
+ISTR.US,D,20220527,000000,21.0614,21.5965,20.8335,21.5965,20005.626658817,0
+ISTR.US,D,20220531,000000,21.5371,21.9037,21.1902,21.9037,21470.634219267,0
+ISTR.US,D,20220601,000000,21.8344,22.1119,21.4875,21.9632,17508.454680777,0
+ISTR.US,D,20220602,000000,21.9137,22.2804,21.6362,22.1515,18101.722205257,0
+ISTR.US,D,20220603,000000,22.2754,22.6868,21.9434,22.4192,21526.126929891,0
+ISTR.US,D,20220606,000000,22.3102,22.8355,22.2407,22.5877,22287.890502989,0
+ISTR.US,D,20220607,000000,22.5877,23.0188,22.3002,22.32,29331.428918625,0
+ISTR.US,D,20220608,000000,22.3201,22.4489,21.5173,22.3596,14577.430601503,0
+ISTR.US,D,20220609,000000,22.32,22.439,21.7848,22.3596,26995.690280579,0
+ISTR.US,D,20220610,000000,22.2407,22.4489,21.8839,22.2606,39539.060798151,0
+ISTR.US,D,20220613,000000,22.2606,22.3002,21.3388,21.8839,45676.554593067,0
+ISTR.US,D,20220614,000000,22.0524,22.0524,21.2298,21.5867,65111.110811654,0
+ISTR.US,D,20220615,000000,21.6858,21.7551,21.3983,21.6362,10345.859176897,0
+ISTR.US,D,20220616,000000,21.4032,21.5619,21.1803,21.4082,12761.305526565,0
+ISTR.US,D,20220617,000000,21.3388,21.7056,21.21,21.4082,33863.66993897,0
+ISTR.US,D,20220621,000000,21.3388,21.8047,21.3388,21.4578,27727.185102429,0
+ISTR.US,D,20220622,000000,21.4478,21.5569,21.4082,21.5073,12317.36384158,0
+ISTR.US,D,20220623,000000,21.5073,21.5271,21.3289,21.5073,11839.117571846,0
+ISTR.US,D,20220624,000000,21.3388,21.5767,21.3388,21.5073,7592.4117716159,0
+ISTR.US,D,20220627,000000,21.5867,21.6883,21.4082,21.6758,12708.839691066,0
+ISTR.US,D,20220628,000000,21.6758,21.7056,21.3488,21.6263,47290.887993012,0
+ISTR.US,D,20220629,000000,21.7158,21.7357,21.5765,21.676,7798.2277203285,0
+ISTR.US,D,20220630,000000,21.5466,21.7955,21.4969,21.7955,36608.765463529,0
+ISTR.US,D,20220701,000000,21.7855,22.2632,21.7457,22.2632,40652.067659973,0
+ISTR.US,D,20220705,000000,22.2234,22.4423,22.0044,22.2732,29065.7561224,0
+ISTR.US,D,20220706,000000,22.3826,22.3926,21.9547,22.1935,25783.08507971,0
+ISTR.US,D,20220707,000000,22.3528,22.7807,22.1388,22.4324,27668.083817416,0
+ISTR.US,D,20220708,000000,22.4722,22.6862,22.1786,22.4324,40054.213582716,0
+ISTR.US,D,20220711,000000,22.3428,22.5897,22.1438,22.2533,36894.127745783,0
+ISTR.US,D,20220712,000000,22.1537,22.2931,22.0542,22.1338,19983.398131928,0
+ISTR.US,D,20220713,000000,22.0244,22.1935,21.6959,21.9945,13493.415804187,0
+ISTR.US,D,20220714,000000,21.8054,21.9348,21.6463,21.8154,10861.853067485,0
+ISTR.US,D,20220715,000000,21.9149,21.9149,21.676,21.8154,4671.3001767565,0
+ISTR.US,D,20220718,000000,21.8651,22.104,21.7457,21.9547,18239.070941812,0
+ISTR.US,D,20220719,000000,21.905,22.6115,21.905,22.6115,57278.439788343,0
+ISTR.US,D,20220720,000000,22.6513,23.149,22.5717,23.149,28227.755617471,0
+ISTR.US,D,20220721,000000,22.9897,23.1589,22.8902,22.9499,24817.475385182,0
+ISTR.US,D,20220722,000000,22.8404,22.9698,22.6713,22.9201,16453.547084188,0
+ISTR.US,D,20220725,000000,23.139,23.5371,23.0065,23.4376,38484.721030319,0
+ISTR.US,D,20220726,000000,23.5844,23.6075,23.149,23.4276,15266.882100589,0
+ISTR.US,D,20220727,000000,23.4774,23.4774,22.9798,23.0693,7466.6447867235,0
+ISTR.US,D,20220728,000000,22.8902,22.9499,21.9248,21.9447,32813.648068905,0
+ISTR.US,D,20220729,000000,22.0542,22.0542,21.686,21.8452,32990.492300161,0
+ISTR.US,D,20220801,000000,21.8552,22.6115,21.686,22.3627,39716.6018685,0
+ISTR.US,D,20220802,000000,22.4324,22.5916,21.9746,21.9845,11236.642262136,0
+ISTR.US,D,20220803,000000,22.1438,22.1659,21.895,21.895,7609.3259278505,0
+ISTR.US,D,20220804,000000,21.895,22.0144,21.6143,21.8552,78220.41403742,0
+ISTR.US,D,20220805,000000,21.7258,22.5817,21.7258,21.8253,11500.903812251,0
+ISTR.US,D,20220808,000000,21.8253,22.4523,21.7059,22.1836,41018.818480476,0
+ISTR.US,D,20220809,000000,21.9248,22.2831,21.9248,22.1736,4602.9739964985,0
+ISTR.US,D,20220810,000000,22.2732,22.3926,21.9646,22.2433,8200.1464277285,0
+ISTR.US,D,20220811,000000,22.2433,22.5419,21.9945,22.3826,31642.055036834,0
+ISTR.US,D,20220812,000000,22.3926,22.7957,22.3926,22.7807,15747.174955932,0
+ISTR.US,D,20220815,000000,22.5518,22.8006,22.522,22.8006,6568.3564756845,0
+ISTR.US,D,20220816,000000,22.7409,23.144,22.7409,22.8305,9726.43271908,0
+ISTR.US,D,20220817,000000,22.8504,23.0992,22.5419,22.9101,7551.0477152775,0
+ISTR.US,D,20220818,000000,22.7608,22.9698,22.6414,22.7708,6547.255743546,0
+ISTR.US,D,20220819,000000,22.6215,22.8205,22.2931,22.4324,24954.127745698,0
+ISTR.US,D,20220822,000000,22.3329,22.4224,22.0244,22.104,12023.398131871,0
+ISTR.US,D,20220823,000000,22.1438,22.1537,21.885,21.9845,8590.0075739065,0
+ISTR.US,D,20220824,000000,21.895,22.1935,21.895,22.1438,14897.116889781,0
+ISTR.US,D,20220825,000000,21.9169,22.1438,21.9169,22.1438,4559.767735453,0
+ISTR.US,D,20220826,000000,21.9746,22.0542,21.7656,21.7955,32515.22342866,0
+ISTR.US,D,20220829,000000,21.8054,21.8054,21.6959,21.6959,20586.276193028,0
+ISTR.US,D,20220830,000000,21.6959,21.8651,21.5068,21.6362,14890.083312402,0
+ISTR.US,D,20220831,000000,21.6163,21.7955,21.4969,21.4969,13717.485483562,0
+ISTR.US,D,20220901,000000,21.6856,21.6856,21.3974,21.5267,16304.83716245,0
+ISTR.US,D,20220902,000000,21.4173,21.5964,21.3974,21.467,3402.241858141,0
+ISTR.US,D,20220906,000000,21.3974,21.5964,20.9694,20.9694,21748.826054183,0
+ISTR.US,D,20220907,000000,21.1486,21.1486,20.7007,20.8102,22587.83135588,0
+ISTR.US,D,20220908,000000,20.9099,21.0092,20.7107,20.7107,2439.646553918,0
+ISTR.US,D,20220909,000000,20.8997,21.3177,20.85,20.85,8198.1368341915,0
+ISTR.US,D,20220912,000000,20.9794,21.1402,20.8898,20.8997,2290.93663218,0
+ISTR.US,D,20220913,000000,20.7007,20.9495,20.5813,20.5813,4796.899772819,0
+ISTR.US,D,20220914,000000,20.5216,20.7007,20.1334,20.1533,6102.1307751005,0
+ISTR.US,D,20220915,000000,20.3026,20.4469,19.9145,20.1036,14655.965665341,0
+ISTR.US,D,20220916,000000,20.1991,20.6379,19.9543,19.9543,17468.391820373,0
+ISTR.US,D,20220919,000000,20.0339,20.4021,20.0339,20.3822,7027.548598889,0
+ISTR.US,D,20220920,000000,20.3822,20.6111,20.2081,20.6111,13612.986619638,0
+ISTR.US,D,20220921,000000,20.6151,20.6708,20.4021,20.5315,3836.314062133,0
+ISTR.US,D,20220922,000000,20.3243,20.3623,20.0339,20.223,4596.9452158875,0
+ISTR.US,D,20220923,000000,20.1334,20.4594,19.9742,20.1633,2817.450138874,0
+ISTR.US,D,20220926,000000,19.9543,19.9891,19.9045,19.9045,5368.6291340955,0
+ISTR.US,D,20220927,000000,20.004,20.0737,19.805,19.805,18720.368593924,0
+ISTR.US,D,20220928,000000,19.9045,19.9045,19.805,19.805,5062.166119703,0
+ISTR.US,D,20220929,000000,19.9,19.99,19.9,19.98,9740,0
+ISTR.US,D,20220930,000000,20.28,20.28,19.9,19.9,28116,0
+ISTR.US,D,20221003,000000,20.18,20.5478,20.075,20.19,11049,0
+ISTR.US,D,20221004,000000,20.48,20.5,20.01,20.01,7685,0
+ISTR.US,D,20221005,000000,20.2025,20.41,20.07,20.14,2523,0
+ISTR.US,D,20221006,000000,20.07,20.23,19.81,19.81,3251,0
+ISTR.US,D,20221007,000000,19.88,20.31,19.75,20.31,35712,0
+ISTR.US,D,20221010,000000,20.36,20.905,20.36,20.78,10156,0
+ISTR.US,D,20221011,000000,20.82,20.9,20.5,20.76,5543,0
+ISTR.US,D,20221012,000000,20.56,21.21,20.495,21.2,8617,0
+ISTR.US,D,20221013,000000,20.82,21.84,20.51,21.84,9983,0
+ISTR.US,D,20221014,000000,21.2713,21.48,21.2,21.48,4686,0
+ISTR.US,D,20221017,000000,21.55,21.55,20.79,20.92,7739,0
+ISTR.US,D,20221018,000000,21.04,21.35,21,21,4922,0
+ISTR.US,D,20221019,000000,20.86,21.11,20.6,20.65,10277,0
+ISTR.US,D,20221020,000000,20.89,21.2,20.8,21.03,2615,0
+ISTR.US,D,20221021,000000,20.86,21.24,20.55,20.55,2401,0
+ISTR.US,D,20221024,000000,20.7,20.7,20.2,20.2,1709,0
+ISTR.US,D,20221025,000000,20.45,21.56,20.38,21.56,1751,0
+ISTR.US,D,20221026,000000,21.27,21.44,20.67,20.96,6437,0
+ISTR.US,D,20221027,000000,21.37,21.37,20.78,20.86,9627,0
+ISTR.US,D,20221028,000000,20.9,21.3499,20.67,20.8375,16179,0
+ISTR.US,D,20221031,000000,20.99,21.86,20.76,21.54,13084,0
+ISTR.US,D,20221101,000000,21.615,21.9,21.2801,21.43,7552,0
+ISTR.US,D,20221102,000000,21.69,22.15,21.57,22.15,14572,0
+ISTR.US,D,20221103,000000,22.13,22.33,21.85,21.98,129444,0
+ISTR.US,D,20221104,000000,22.4799,22.4799,21.9201,22.01,6152,0
+ISTR.US,D,20221107,000000,22.1,22.31,21.78,21.78,18796,0
+ISTR.US,D,20221108,000000,21.81,21.99,21.62,21.62,3720,0
+ISTR.US,D,20221109,000000,21.965,21.965,21.94,21.96,6171,0
+ISTR.US,D,20221110,000000,22.2,22.25,21.85,22.1,8910,0
+ISTR.US,D,20221111,000000,22.1,22.14,21.9,22.09,5201,0
+ISTR.US,D,20221114,000000,22.09,22.2,21.62,22.05,12003,0
+ISTR.US,D,20221115,000000,22.05,22.215,21.915,22.1,2456,0
+ISTR.US,D,20221116,000000,22.15,22.23,22.13,22.14,2337,0
+ISTR.US,D,20221117,000000,22,22.25,21.99,22.1,2508,0
+ISTR.US,D,20221118,000000,22.05,22.1999,22.05,22.15,6974,0
+ISTR.US,D,20221121,000000,22.19,22.19,21.9,21.99,8666,0
+ISTR.US,D,20221122,000000,22.2,22.2,21.82,21.85,6801,0
+ISTR.US,D,20221123,000000,21.95,22,21.73,21.83,4628,0
+ISTR.US,D,20221125,000000,21.79,21.79,21.66,21.78,1054,0
+ISTR.US,D,20221128,000000,21.75,22.08,21.62,21.9,8858,0
+ISTR.US,D,20221129,000000,21.96,22.09,21.85,21.95,2296,0
+ISTR.US,D,20221130,000000,22.01,22.15,21.76,22.14,10297,0
+ISTR.US,D,20221201,000000,22,22.1499,21.66,21.8,7081,0
+ISTR.US,D,20221202,000000,21.7,21.97,21.66,21.84,4166,0
+ISTR.US,D,20221205,000000,21.83,21.86,21.4101,21.56,6097,0
+ISTR.US,D,20221206,000000,21.63,21.8,21.5,21.8,8503,0
+ISTR.US,D,20221207,000000,21.8,21.8,21.46,21.5,9212,0
+ISTR.US,D,20221208,000000,21.59,21.8,21.43,21.78,8317,0
+ISTR.US,D,20221209,000000,21.76,21.8,21.56,21.79,3434,0
+ISTR.US,D,20221212,000000,21.785,21.785,21.62,21.78,2035,0
+ISTR.US,D,20221213,000000,21.75,22.05,21.6531,21.68,22380,0
+ISTR.US,D,20221214,000000,21.85,21.95,21.64,21.75,10675,0
+ISTR.US,D,20221215,000000,21.82,22.1499,21.62,21.65,8785,0
+ISTR.US,D,20221216,000000,21.6,21.65,21.38,21.52,10920,0
+ISTR.US,D,20221219,000000,21.52,21.86,21.08,21.37,17639,0
+ISTR.US,D,20221220,000000,21.5,21.5,21.24,21.31,5923,0
+ISTR.US,D,20221221,000000,21.49,21.6,21.26,21.26,9341,0
+ISTR.US,D,20221222,000000,21.26,21.64,21.195,21.35,10096,0
+ISTR.US,D,20221223,000000,21.53,21.56,21.3,21.56,4115,0
+ISTR.US,D,20221227,000000,21.55,21.88,21.31,21.57,9342,0
+ISTR.US,D,20221228,000000,21.7,21.75,21.51,21.65,4333,0
+ISTR.US,D,20221229,000000,21.585,21.7,21.38,21.51,5721,0
+ISTR.US,D,20221230,000000,21.5299,21.675,21.3,21.53,3647,0
+ISTR.US,D,20230103,000000,21.63,21.7,21.51,21.59,10878,0
+ISTR.US,D,20230104,000000,21.59,21.88,21.59,21.61,3760,0
+ISTR.US,D,20230105,000000,21.5001,21.67,21.5,21.5,6701,0
+ISTR.US,D,20230106,000000,21.75,21.85,21.5,21.75,9986,0
+ISTR.US,D,20230109,000000,21.75,21.75,21.61,21.61,2697,0
+ISTR.US,D,20230110,000000,21.7,21.88,21.55,21.88,7264,0
+ISTR.US,D,20230111,000000,21.75,21.85,21.68,21.8,7819,0
+ISTR.US,D,20230112,000000,21.75,22.07,21.71,21.78,10699,0
+ISTR.US,D,20230113,000000,21.66,21.66,21.55,21.55,610,0
+ISTR.US,D,20230117,000000,21.9,21.92,21.51,21.58,3472,0
+ISTR.US,D,20230118,000000,21.4,21.735,21.4,21.49,7579,0
+ISTR.US,D,20230119,000000,21.72,21.72,20.87,21.05,18106,0
+ISTR.US,D,20230120,000000,21,21.45,21,21.45,7324,0
+ISTR.US,D,20230123,000000,21.27,21.49,21.15,21.35,13409,0
+ISTR.US,D,20230124,000000,21.43,21.45,20.75,20.88,9893,0
+ISTR.US,D,20230125,000000,20.88,21.015,20.65,20.88,7612,0
+ISTR.US,D,20230126,000000,21.475,22.1999,21,21.2,18263,0
+ISTR.US,D,20230127,000000,21.72,21.72,21.186,21.3,37105,0
+ISTR.US,D,20230130,000000,21.1,21.29,20.47,20.47,23181,0
+ISTR.US,D,20230131,000000,20.6,21.225,20.52,20.85,19322,0
+ISTR.US,D,20230201,000000,20.77,21.07,20.77,20.78,13871,0
+ISTR.US,D,20230202,000000,21.01,21.01,20.52,20.82,12756,0
+ISTR.US,D,20230203,000000,20.79,20.82,20.6,20.63,25779,0
+ISTR.US,D,20230206,000000,20.62,20.63,20.4,20.62,11659,0
+ISTR.US,D,20230207,000000,20.5,20.66,20.45,20.6,13396,0
+ISTR.US,D,20230208,000000,20.5,20.68,20.31,20.49,25338,0
+ISTR.US,D,20230209,000000,20.7,20.7,20.31,20.31,9324,0
+ISTR.US,D,20230210,000000,20.28,20.4,20.25,20.33,6362,0
+ISTR.US,D,20230213,000000,20.25,20.55,20.12,20.33,15759,0
+ISTR.US,D,20230214,000000,20.48,20.48,20.16,20.22,10625,0
+ISTR.US,D,20230215,000000,20.2001,20.27,20.16,20.16,5437,0
+ISTR.US,D,20230216,000000,20.12,20.2125,20.03,20.03,6606,0
+ISTR.US,D,20230217,000000,20.01,20.15,19.95,20.1,5363,0
+ISTR.US,D,20230221,000000,20.1,20.11,19.94,20.06,11514,0
+ISTR.US,D,20230222,000000,20.03,20.03,19.92,19.96,3534,0
+ISTR.US,D,20230223,000000,19.95,20.09,19.92,19.97,7735,0
+ISTR.US,D,20230224,000000,19.91,19.965,19.9,19.91,7850,0
+ISTR.US,D,20230227,000000,19.92,19.93,19.81,19.81,8614,0
+ISTR.US,D,20230228,000000,19.81,19.9,19.7,19.7,13096,0
+ISTR.US,D,20230301,000000,19.79,19.79,19.66,19.66,10465,0
+ISTR.US,D,20230302,000000,19.65,19.65,19.52,19.52,7161,0
+ISTR.US,D,20230303,000000,19.56,19.56,19.4,19.43,19027,0
+ISTR.US,D,20230306,000000,19.4,19.42,19.08,19.24,38928,0
+ISTR.US,D,20230307,000000,19.29,19.29,18.9,19.05,23460,0
+ISTR.US,D,20230308,000000,18.95,18.99,18.85,18.96,21666,0
+ISTR.US,D,20230309,000000,18.97,18.97,18.36,18.57,30864,0
+ISTR.US,D,20230310,000000,18.4,18.535,18.19,18.29,18716,0
+ISTR.US,D,20230313,000000,18.09,18.09,16.62,16.79,35554,0
+ISTR.US,D,20230314,000000,16.81,16.88,15.87,16,44447,0
+ISTR.US,D,20230315,000000,15.83,15.96,15.67,15.75,24822,0
+ISTR.US,D,20230316,000000,15.76,16.01,15.67,15.84,24074,0
+ISTR.US,D,20230317,000000,15.75,15.82,15.36,15.36,16885,0
+ISTR.US,D,20230320,000000,15.52,16.2741,15.19,15.3,24438,0
+ISTR.US,D,20230321,000000,15.4,15.64,15.39,15.59,33444,0
+ISTR.US,D,20230322,000000,15.66,15.66,15.1501,15.405,41968,0
+ISTR.US,D,20230323,000000,15.425,15.425,15.12,15.22,16783,0
+ISTR.US,D,20230324,000000,15.12,15.28,15.01,15.2,8732,0
+ISTR.US,D,20230327,000000,15.345,15.43,15.05,15.1,83049,0
+ISTR.US,D,20230328,000000,15.1,15.18,14.76,15.1,36509,0
+ISTR.US,D,20230329,000000,15.13,15.13,14.8,14.81,23357,0
+ISTR.US,D,20230330,000000,14.76,14.8699,14.13,14.22,15022,0
+ISTR.US,D,20230331,000000,14.15,14.3799,13.5,13.96,53903,0
+ISTR.US,D,20230403,000000,13.9,14.43,13.36,13.46,63538,0
+ISTR.US,D,20230404,000000,13.59,13.66,13.49,13.6,22969,0
+ISTR.US,D,20230405,000000,13.52,13.8299,13.52,13.61,10851,0
+ISTR.US,D,20230406,000000,13.82,13.83,13.59,13.7,7157,0
+ISTR.US,D,20230410,000000,13.7,13.71,13.6,13.66,14411,0
+ISTR.US,D,20230411,000000,13.68,13.8277,13.31,13.43,25102,0
+ISTR.US,D,20230412,000000,13.44,13.44,13.16,13.16,13632,0
+ISTR.US,D,20230413,000000,13.25,13.345,13.15,13.22,9379,0
+ISTR.US,D,20230414,000000,13.31,13.31,12.82,12.85,27018,0
+ISTR.US,D,20230417,000000,12.74,13.22,12.685,12.77,17482,0
+ISTR.US,D,20230418,000000,12.98,13.13,12.76,12.9,24770,0
+ISTR.US,D,20230419,000000,12.96,13.9399,12.96,13.72,39974,0
+ISTR.US,D,20230420,000000,14.41,15.626,14.0582,14.5,72174,0
+ISTR.US,D,20230421,000000,14.6001,14.74,14.5,14.72,14714,0
+ISTR.US,D,20230424,000000,14.56,14.58,13.31,13.31,37457,0
+ISTR.US,D,20230425,000000,13.32,13.67,12.89,13.09,18061,0
+ISTR.US,D,20230426,000000,13.07,13.24,12.925,13.01,14993,0
+ISTR.US,D,20230427,000000,12.95,13.36,12.94,13.02,10642,0
+ISTR.US,D,20230428,000000,13.12,13.85,13.12,13.42,10950,0
+ISTR.US,D,20230501,000000,13.41,13.63,12.81,12.94,21130,0
+ISTR.US,D,20230502,000000,13.03,13.03,12.01,12.02,44718,0
+ISTR.US,D,20230503,000000,12.06,12.39,11.65,11.75,23024,0
+ISTR.US,D,20230504,000000,11.83,12,11.16,11.34,22114,0
+ISTR.US,D,20230505,000000,11.55,12.25,11.46,12.15,27795,0
+ISTR.US,D,20230508,000000,12.24,12.42,12.01,12.34,17931,0
+ISTR.US,D,20230509,000000,12.48,12.48,11.42,11.82,14999,0
+ISTR.US,D,20230510,000000,11.81,11.98,11.7,11.76,12819,0
+ISTR.US,D,20230511,000000,11.64,11.79,11.41,11.55,16672,0
+ISTR.US,D,20230512,000000,11.6,11.7,11.41,11.41,23671,0
+ISTR.US,D,20230515,000000,11.42,11.43,11.16,11.28,4684,0
+ISTR.US,D,20230516,000000,11.31,11.35,11.06,11.1,6807,0
+ISTR.US,D,20230517,000000,11.48,11.82,11.42,11.75,11046,0
+ISTR.US,D,20230518,000000,11.71,11.89,11.29,11.48,18754,0
+ISTR.US,D,20230519,000000,11.45,11.45,11.08,11.24,6352,0
+ISTR.US,D,20230522,000000,11.3,11.59,11.19,11.51,14436,0
+ISTR.US,D,20230523,000000,11.75,11.995,11.42,11.635,20034,0
+ISTR.US,D,20230524,000000,11.575,11.74,11.35,11.48,12277,0
+ISTR.US,D,20230525,000000,11.44,11.44,11.25,11.26,2562,0
+ISTR.US,D,20230526,000000,11.35,11.44,11.07,11.33,5898,0
+ISTR.US,D,20230530,000000,11.2001,11.29,11.14,11.28,4718,0
+ISTR.US,D,20230531,000000,11.12,11.21,10.71,11,15320,0
+ISTR.US,D,20230601,000000,11.02,11.3,11.02,11.22,14013,0
+ISTR.US,D,20230602,000000,11.4,11.765,11.25,11.68,58493,0
+ISTR.US,D,20230605,000000,11.55,11.73,11.511,11.67,4104,0
+ISTR.US,D,20230606,000000,11.63,12.24,11.63,12.24,28389,0
+ISTR.US,D,20230607,000000,12.41,12.74,12.24,12.55,26536,0
+ISTR.US,D,20230608,000000,12.48,12.74,12.26,12.72,9110,0
+ISTR.US,D,20230609,000000,12.77,12.84,12.38,12.38,24164,0
+ISTR.US,D,20230612,000000,12.52,12.75,12.23,12.4,10416,0
+ISTR.US,D,20230613,000000,12.45,12.53,12.01,12.07,41430,0
+ISTR.US,D,20230614,000000,12.18,12.18,11.52,11.52,27801,0
+ISTR.US,D,20230615,000000,11.54,11.7,11.48,11.56,69722,0
+ISTR.US,D,20230616,000000,11.54,11.63,11.28,11.31,26789,0
+ISTR.US,D,20230620,000000,11.31,11.49,11.03,11.49,340376,0
+ISTR.US,D,20230621,000000,11.5,11.74,11.41,11.67,128418,0
+ISTR.US,D,20230622,000000,11.96,12.14,11.57,11.88,113571,0
+ISTR.US,D,20230623,000000,12,12.13,11.605,11.71,92479,0
+ISTR.US,D,20230626,000000,11.885,11.93,11.6,11.71,9344,0
+ISTR.US,D,20230627,000000,11.8,12.02,11.75,11.83,30534,0
+ISTR.US,D,20230628,000000,11.99,12.1,11.84,11.96,14767,0
+ISTR.US,D,20230629,000000,12.24,12.24,12,12.08,9847,0
+ISTR.US,D,20230630,000000,12.34,12.34,11.72,12.11,171582,0
+ISTR.US,D,20230703,000000,12.31,12.31,11.8,11.98,93445,0
+ISTR.US,D,20230705,000000,12.1,12.14,11.671,11.84,304624,0
+ISTR.US,D,20230706,000000,11.87,11.87,11.1044,11.45,135143,0
+ISTR.US,D,20230707,000000,11.56,11.79,11.39,11.66,110002,0
+ISTR.US,D,20230710,000000,11.8,12.1421,11.8,12.07,116194,0
+ISTR.US,D,20230711,000000,12.23,12.35,11.29,11.52,221037,0
+ISTR.US,D,20230712,000000,11.73,12.05,11.55,11.67,12181,0
+ISTR.US,D,20230713,000000,11.64,12.04,11.44,11.6,44338,0
+ISTR.US,D,20230714,000000,11.62,11.67,11.4679,11.67,17998,0
+ISTR.US,D,20230717,000000,11.64,12.01,11.64,11.93,12152,0
+ISTR.US,D,20230718,000000,12.18,12.57,12.11,12.57,13974,0
+ISTR.US,D,20230719,000000,12.66,12.94,12.53,12.9,10792,0
+ISTR.US,D,20230720,000000,13,13.02,12.82,12.83,28543,0
+ISTR.US,D,20230721,000000,13.2,13.68,13.18,13.32,19126,0
+ISTR.US,D,20230724,000000,13.4,14.58,13.38,14.38,73073,0
+ISTR.US,D,20230725,000000,14.2,14.46,13.81,13.82,20229,0
+ISTR.US,D,20230726,000000,14.14,14.46,13.9375,14.25,32397,0
+ISTR.US,D,20230727,000000,14.25,14.36,14,14.09,6711,0
+ISTR.US,D,20230728,000000,14.25,15.1,14.2,14.74,35575,0
+ISTR.US,D,20230731,000000,14.88,15.63,14.735,14.85,37535,0
+ISTR.US,D,20230801,000000,14.5,14.69,14.01,14.24,12172,0
+ISTR.US,D,20230802,000000,14.08,14.25,13.905,14.13,6403,0
+ISTR.US,D,20230803,000000,14.12,14.54,13.71,14.24,6618,0
+ISTR.US,D,20230804,000000,14.36,14.36,14.09,14.22,4204,0
+ISTR.US,D,20230807,000000,14.46,14.72,14.46,14.71,8262,0
+ISTR.US,D,20230808,000000,14.62,14.62,14.02,14.46,20108,0
+ISTR.US,D,20230809,000000,14.261,14.48,14.01,14.47,17833,0
+ISTR.US,D,20230810,000000,14.42,14.65,14.31,14.39,9473,0
+ISTR.US,D,20230811,000000,14.4939,14.4999,14.15,14.16,3606,0
+ISTR.US,D,20230814,000000,14.05,14.4099,14.01,14.03,4277,0
+ISTR.US,D,20230815,000000,14.3337,14.3337,13.65,13.7,10971,0
+ISTR.US,D,20230816,000000,13.64,13.79,13.3,13.38,12522,0
+ISTR.US,D,20230817,000000,13.57,13.57,13.05,13.38,14091,0
+ISTR.US,D,20230818,000000,13.4,13.6,13.4,13.47,13802,0
+ISTR.US,D,20230821,000000,13.37,13.59,13.29,13.32,5978,0
+ISTR.US,D,20230822,000000,13.55,13.55,13.02,13.02,13155,0
+ISTR.US,D,20230823,000000,13.32,13.3423,13.12,13.19,6819,0
+ISTR.US,D,20230824,000000,13.08,13.475,13.08,13.17,16578,0
+ISTR.US,D,20230825,000000,13.14,13.545,12.9,13.02,17805,0
+ISTR.US,D,20230828,000000,13.09,13.4,13.09,13.37,6166,0
+ISTR.US,D,20230829,000000,13.475,13.475,13.27,13.42,4834,0
+ISTR.US,D,20230830,000000,13.33,13.37,13.06,13.16,9162,0
+ISTR.US,D,20230831,000000,13.15,13.2424,13.1,13.1,6876,0
+ISTR.US,D,20230901,000000,13.24,13.6,13.15,13.2,15421,0
+ISTR.US,D,20230905,000000,13.28,13.93,13.2,13.93,23983,0
+ISTR.US,D,20230906,000000,13.84,13.89,13.12,13.21,7154,0
+ISTR.US,D,20230907,000000,13.22,13.22,12.45,12.5,10108,0
+ISTR.US,D,20230908,000000,12.59,12.6,12.12,12.12,9585,0
+ISTR.US,D,20230911,000000,12.16,12.2492,12.02,12.02,3898,0
+ISTR.US,D,20230912,000000,12.6493,12.6493,12.15,12.15,1592,0
+ISTR.US,D,20230913,000000,12.655,12.655,11.97,12.12,7765,0
+ISTR.US,D,20230914,000000,12.22,12.62,11.86,12.05,16109,0
+ISTR.US,D,20230915,000000,12,12.23,11.99,12.16,9988,0
+ISTR.US,D,20230918,000000,12.23,12.23,11.86,12,9117,0
+ISTR.US,D,20230919,000000,11.94,12.01,11.75,11.85,11106,0
+ISTR.US,D,20230920,000000,11.85,11.8726,11.78,11.81,7558,0
+ISTR.US,D,20230921,000000,11.79,11.98,11.6,11.69,14464,0
+ISTR.US,D,20230922,000000,11.7,11.7,11.43,11.61,16143,0
+ISTR.US,D,20230925,000000,11.68,11.68,11.13,11.17,32207,0
+ISTR.US,D,20230926,000000,11.03,11.42,10.7,10.78,36031,0
+ISTR.US,D,20230927,000000,10.88,11.07,10.63,11,19090,0
+ISTR.US,D,20230928,000000,11.0969,11.0969,10.77,10.79,18370,0
+ISTR.US,D,20230929,000000,10.8,10.9499,10.471,10.59,17250,0
+ISTR.US,D,20231002,000000,10.59,11.5155,10.206,10.34,54649,0
+ISTR.US,D,20231003,000000,10.24,10.52,9.27,9.76,73532,0
+ISTR.US,D,20231004,000000,9.89,10.55,9.8,10.36,26497,0
+ISTR.US,D,20231005,000000,10.66,11.42,10.66,11.13,30272,0
+ISTR.US,D,20231006,000000,11.15,11.34,11.0475,11.25,10766,0
+ISTR.US,D,20231009,000000,11.26,11.485,10.91,11.15,11050,0
+ISTR.US,D,20231010,000000,11.23,11.62,11.15,11.18,9342,0
+ISTR.US,D,20231011,000000,11.4,11.4,11.06,11.06,10583,0
+ISTR.US,D,20231012,000000,11.0307,11.25,11.0307,11.14,3407,0
+ISTR.US,D,20231013,000000,11.25,11.36,10.74,10.85,15529,0
+ISTR.US,D,20231016,000000,10.81,11.1,10.7776,10.95,14397,0
+ISTR.US,D,20231017,000000,10.9,11.26,10.76,11.11,24175,0
+ISTR.US,D,20231018,000000,11.11,11.14,10.68,10.88,13638,0
+ISTR.US,D,20231019,000000,10.83,11.1,10.61,10.82,13495,0
+ISTR.US,D,20231020,000000,10.79,10.95,10.01,10.03,18063,0
+ISTR.US,D,20231023,000000,9.46,10.06,9.46,9.75,19457,0
+ISTR.US,D,20231024,000000,9.74,9.76,9.4,9.65,11381,0
+ISTR.US,D,20231025,000000,9.5,9.76,9.39,9.73,17888,0
+ISTR.US,D,20231026,000000,9.79,10.31,9.72,10.31,49950,0
+ISTR.US,D,20231027,000000,10.27,10.58,9.72,10.31,7528,0
+ISTR.US,D,20231030,000000,10.5,10.59,9.09,9.64,64274,0
+ISTR.US,D,20231031,000000,9.78,10.068,9.21,9.48,38137,0
+ISTR.US,D,20231101,000000,9.44,9.93,9.44,9.93,10994,0
+ISTR.US,D,20231102,000000,9.97,10.61,9.81,10.61,15752,0
+ISTR.US,D,20231103,000000,10.39,11.1,10.39,10.7,12220,0
+ISTR.US,D,20231106,000000,10.42,10.88,10.28,10.62,5787,0
+ISTR.US,D,20231107,000000,10.625,10.65,10.318,10.33,6829,0
+ISTR.US,D,20231108,000000,10.21,10.275,9.07,9.26,54309,0
+ISTR.US,D,20231109,000000,9.15,9.66,9.15,9.49,25948,0
+ISTR.US,D,20231110,000000,9.51,10.45,9.44,10.2,81456,0
+ISTR.US,D,20231113,000000,10.3,10.3,10.22,10.24,1114,0
+ISTR.US,D,20231114,000000,10.28,10.69,10.28,10.39,9176,0
+ISTR.US,D,20231115,000000,10.5,10.72,10.366,10.37,14936,0
+ISTR.US,D,20231116,000000,10.49,10.49,10.11,10.15,10855,0
+ISTR.US,D,20231117,000000,10.32,10.52,10.25,10.29,9873,0
+ISTR.US,D,20231120,000000,10.485,10.58,9.83,10.27,19059,0
+ISTR.US,D,20231121,000000,10.29,10.62,10.11,10.26,33293,0
+ISTR.US,D,20231122,000000,10.46,10.46,10.25,10.35,9322,0
+ISTR.US,D,20231124,000000,10.49,10.562,10.34,10.47,5128,0
+ISTR.US,D,20231127,000000,10.58,10.65,10.34,10.37,11990,0
+ISTR.US,D,20231128,000000,10.57,10.59,10.3834,10.52,22026,0
+ISTR.US,D,20231129,000000,10.7,11.3,10.69,10.84,16260,0
+ISTR.US,D,20231130,000000,10.89,11.68,10.87,11.01,11529,0
+ISTR.US,D,20231201,000000,11.3,11.67,11.15,11.52,8704,0
+ISTR.US,D,20231204,000000,11.47,11.69,11.455,11.5,13747,0
+ISTR.US,D,20231205,000000,11.49,11.67,11.36,11.47,6446,0
+ISTR.US,D,20231206,000000,11.49,11.65,11.43,11.6,10075,0
+ISTR.US,D,20231207,000000,11.7,11.85,11.7,11.85,4642,0
+ISTR.US,D,20231208,000000,12.05,12.1,11.9,12.1,6036,0
+ISTR.US,D,20231211,000000,12.14,12.29,12.13,12.26,15267,0
+ISTR.US,D,20231212,000000,12.31,12.35,12.16,12.17,20562,0
+ISTR.US,D,20231213,000000,12.17,12.95,12.15,12.94,63822,0
+ISTR.US,D,20231214,000000,13,14.25,13,14.12,29186,0
+ISTR.US,D,20231215,000000,14.12,14.32,13.66,14.19,29190,0
+ISTR.US,D,20231218,000000,14.1,14.39,14,14.31,14195,0
+ISTR.US,D,20231219,000000,14.44,14.78,14.26,14.74,84686,0
+ISTR.US,D,20231220,000000,14.77,14.87,14.1,14.53,44946,0
+ISTR.US,D,20231221,000000,14.78,14.78,14.5,14.66,9670,0
+ISTR.US,D,20231222,000000,14.85,14.89,14.67,14.89,19778,0
+ISTR.US,D,20231226,000000,14.9,15.185,14.87,15.1,11900,0
+ISTR.US,D,20231227,000000,15.14,15.14,14.9,15,47707,0
+ISTR.US,D,20231228,000000,15.12,15.12,15,15.09,33364,0
+ISTR.US,D,20231229,000000,15.09,15.09,14.91,14.91,13072,0
+ISTR.US,D,20240102,000000,14.91,15.155,14.9,14.9,22051,0
+ISTR.US,D,20240103,000000,14.82,15.09,14.82,14.84,23925,0
+ISTR.US,D,20240104,000000,14.82,15.83,14.82,15.6,98589,0
+ISTR.US,D,20240105,000000,15.52,16.25,15.52,15.96,27938,0
+ISTR.US,D,20240108,000000,16.2,16.31,15.9,16.31,20832,0
+ISTR.US,D,20240109,000000,16.28,16.59,16.14,16.42,14175,0
+ISTR.US,D,20240110,000000,16.3,16.49,16.1244,16.42,11961,0
+ISTR.US,D,20240111,000000,16.39,16.675,16.26,16.45,13291,0
+ISTR.US,D,20240112,000000,16.42,16.84,16.25,16.64,22324,0
+ISTR.US,D,20240116,000000,16.71,16.8,16.42,16.6,11700,0
+ISTR.US,D,20240117,000000,16.41,16.81,16.407,16.68,9941,0
+ISTR.US,D,20240118,000000,16.59,16.8,16.52,16.68,16060,0
+ISTR.US,D,20240119,000000,16.7,16.87,16.56,16.72,11998,0
+ISTR.US,D,20240122,000000,16.92,16.94,16.74,16.8,32614,0
+ISTR.US,D,20240123,000000,16.99,17.01,16.68,16.68,19396,0
+ISTR.US,D,20240124,000000,16.99,17.3499,16.83,16.91,18787,0
+ISTR.US,D,20240125,000000,17,17.02,16.92,17.02,9339,0
+ISTR.US,D,20240126,000000,17.33,17.695,17.16,17.63,61521,0
+ISTR.US,D,20240129,000000,17.93,17.99,17.78,17.91,17652,0
+ISTR.US,D,20240130,000000,17.99,17.99,17.3288,17.93,41415,0
+ISTR.US,D,20240131,000000,17.94,17.94,17.76,17.9,31509,0
+ISTR.US,D,20240201,000000,17.87,17.87,17.35,17.84,33971,0
+ISTR.US,D,20240202,000000,17.69,17.81,17.43,17.74,29401,0
+ISTR.US,D,20240205,000000,17.73,17.73,17.4276,17.6,47537,0
+ISTR.US,D,20240206,000000,17.62,17.79,17.18,17.34,38052,0
+ISTR.US,D,20240207,000000,17.4392,17.4392,17.02,17.15,37447,0
+ISTR.US,D,20240208,000000,17.3,17.6899,17.045,17.11,19152,0
+ISTR.US,D,20240209,000000,17.15,17.295,17.05,17.18,25376,0
+ISTR.US,D,20240212,000000,17.145,17.45,17.11,17.14,50181,0
+ISTR.US,D,20240213,000000,16.87,17.1,16.6,16.69,44630,0
+ISTR.US,D,20240214,000000,16.83,16.83,16.63,16.75,10784,0
+ISTR.US,D,20240215,000000,16.84,17,16.74,16.98,25518,0
+ISTR.US,D,20240216,000000,16.98,16.99,16.8,16.98,34158,0
+ISTR.US,D,20240220,000000,16.79,16.98,16.76,16.81,17004,0
+ISTR.US,D,20240221,000000,16.7,16.75,16.495,16.61,50373,0
+ISTR.US,D,20240222,000000,16.6,16.65,16.49,16.49,16718,0
+ISTR.US,D,20240223,000000,16.4,16.49,16.38,16.38,31495,0
+ISTR.US,D,20240226,000000,16.37,16.38,16.13,16.25,29016,0
+ISTR.US,D,20240227,000000,16.3,16.3,16.16,16.18,14239,0
+ISTR.US,D,20240228,000000,16.1,16.29,15.84,15.92,29474,0
+ISTR.US,D,20240229,000000,15.96,16.115,15.61,15.95,43801,0
+ISTR.US,D,20240301,000000,15.78,16.14,15.7,15.75,39822,0
+ISTR.US,D,20240304,000000,15.84,16.09,15.75,15.86,15640,0
+ISTR.US,D,20240305,000000,15.86,16.49,15.85,16.49,31430,0
+ISTR.US,D,20240306,000000,16.45,16.49,15.9687,16.09,20742,0
+ISTR.US,D,20240307,000000,16.27,16.27,15.92,16.07,25055,0
+ISTR.US,D,20240308,000000,16.34,16.34,15.92,16.05,16058,0
+ISTR.US,D,20240311,000000,16.05,16.09,16,16,7881,0
+ISTR.US,D,20240312,000000,15.96,15.98,15.68,15.91,29119,0
+ISTR.US,D,20240313,000000,16.09,16.131,15.92,16,6486,0
+ISTR.US,D,20240314,000000,15.92,16.06,15.57,15.57,30788,0
+ISTR.US,D,20240315,000000,15.7,15.87,15.37,15.51,19361,0
+ISTR.US,D,20240318,000000,15.89,15.89,15.51,15.51,8472,0
+ISTR.US,D,20240319,000000,15.51,15.67,15.425,15.45,18991,0
+ISTR.US,D,20240320,000000,15.4454,16.01,15.43,16,37236,0
+ISTR.US,D,20240321,000000,16.37,16.37,16.14,16.22,20155,0
+ISTR.US,D,20240322,000000,16.33,16.36,16.1,16.22,11109,0
+ISTR.US,D,20240325,000000,16.24,16.25,16.1,16.25,9820,0
+ISTR.US,D,20240326,000000,16.23,16.25,16.15,16.2,9530,0
+ISTR.US,D,20240327,000000,16.24,16.43,16.19,16.4,9852,0
+ISTR.US,D,20240328,000000,16.39,16.65,16.27,16.36,19567,0
+ISTR.US,D,20240401,000000,16.32,16.49,16.3,16.35,52522,0
+ISTR.US,D,20240402,000000,16.38,16.42,16.155,16.2,21613,0
+ISTR.US,D,20240403,000000,16.3,16.34,16.05,16.05,12994,0
+ISTR.US,D,20240404,000000,16.19,16.5,15.93,16.05,8380,0
+ISTR.US,D,20240405,000000,15.9,16.16,15.9,15.93,7592,0
+ISTR.US,D,20240408,000000,16.05,16.155,15.9,15.965,8139,0
+ISTR.US,D,20240409,000000,15.99,16.04,15.87,15.97,21899,0
+ISTR.US,D,20240410,000000,15.9,15.93,15.56,15.56,14302,0
+ISTR.US,D,20240411,000000,15.58,15.67,15.41,15.66,20177,0
+ISTR.US,D,20240412,000000,15.7,15.74,15.5,15.7,13075,0
+ISTR.US,D,20240415,000000,15.5,15.76,15.4,15.72,20919,0
+ISTR.US,D,20240416,000000,15.76,15.76,15.5,15.68,15320,0
+ISTR.US,D,20240417,000000,15.765,15.79,15.61,15.66,9033,0
+ISTR.US,D,20240418,000000,15.67,15.88,15.51,15.7,32600,0
+ISTR.US,D,20240419,000000,15.6544,15.97,15.6544,15.8225,21176,0
+ISTR.US,D,20240422,000000,15.92,16.49,15.92,16.1,28306,0
+ISTR.US,D,20240423,000000,16.0326,16.66,16.0326,16.27,16362,0
+ISTR.US,D,20240424,000000,16.15,16.32,16.15,16.23,24945,0
+ISTR.US,D,20240425,000000,16.1,16.29,16.1,16.26,16753,0
+ISTR.US,D,20240426,000000,16.35,16.45,16.2,16.29,17115,0
+ISTR.US,D,20240429,000000,16.46,16.97,16.37,16.68,99946,0
+ISTR.US,D,20240430,000000,16.64,16.74,16.5,16.68,59718,0
+ISTR.US,D,20240501,000000,16.64,16.7,16.54,16.55,25080,0
+ISTR.US,D,20240502,000000,16.51,16.69,16.3,16.3,27079,0
+ISTR.US,D,20240503,000000,16.47,16.64,16.31,16.34,15666,0
+ISTR.US,D,20240506,000000,16.3,16.39,16.3,16.34,19021,0
+ISTR.US,D,20240507,000000,16.34,16.495,16.338,16.36,79157,0
+ISTR.US,D,20240508,000000,16.37,16.46,16.3101,16.36,20765,0
+ISTR.US,D,20240509,000000,16.36,16.405,16.25,16.35,26453,0
+ISTR.US,D,20240510,000000,16.4416,16.57,16.04,16.28,25098,0
+ISTR.US,D,20240513,000000,16.48,16.58,16.225,16.25,20848,0
+ISTR.US,D,20240514,000000,16.48,16.48,16.25,16.26,16510,0
+ISTR.US,D,20240515,000000,16.3,16.4,16.1,16.24,21108,0
+ISTR.US,D,20240516,000000,16.45,16.45,16.15,16.16,30140,0
+ISTR.US,D,20240517,000000,16.09,16.34,16.02,16.07,27707,0
+ISTR.US,D,20240520,000000,16.2,16.26,16.07,16.08,25834,0
+ISTR.US,D,20240521,000000,16.2,16.2,16,16.07,20827,0
+ISTR.US,D,20240522,000000,16.06,16.19,16.01,16.01,18526,0
+ISTR.US,D,20240523,000000,16.095,16.15,15.85,15.91,21249,0
+ISTR.US,D,20240524,000000,16,16.06,15.85,15.89,19462,0
+ISTR.US,D,20240528,000000,16.04,16.22,15.81,15.86,24423,0
+ISTR.US,D,20240529,000000,15.75,16.055,15.67,15.74,29705,0
+ISTR.US,D,20240530,000000,15.955,15.955,15.7,15.73,31319,0
+ISTR.US,D,20240531,000000,15.87,15.98,15.81,15.85,21491,0
+ISTR.US,D,20240603,000000,15.85,15.995,15.64,15.81,22810,0
+ISTR.US,D,20240604,000000,15.7,15.94,15.55,15.6,26278,0
+ISTR.US,D,20240605,000000,15.6,15.74,15.4152,15.5,39795,0
+ISTR.US,D,20240606,000000,15.67,15.67,15.41,15.41,18549,0
+ISTR.US,D,20240607,000000,15.42,15.48,15.34,15.34,26709,0
+ISTR.US,D,20240610,000000,15.29,15.43,15.27,15.27,18915,0
+ISTR.US,D,20240611,000000,15.27,15.42,15.11,15.12,30100,0
+ISTR.US,D,20240612,000000,15.33,15.5,15.21,15.23,39086,0
+ISTR.US,D,20240613,000000,15.2,15.37,15.12,15.12,26077,0
+ISTR.US,D,20240614,000000,15.15,15.31,15,15,44722,0
+ISTR.US,D,20240617,000000,15.05,15.05,14.91,14.99,33689,0
+ISTR.US,D,20240618,000000,14.7,15.27,14.7,14.95,47246,0
+ISTR.US,D,20240620,000000,14.87,15.19,14.7,14.74,32724,0
+ISTR.US,D,20240621,000000,14.74,14.82,14.61,14.63,73369,0
+ISTR.US,D,20240624,000000,14.74,15.04,14.6,14.81,27432,0
+ISTR.US,D,20240625,000000,14.81,15.13,14.75,14.91,27393,0
+ISTR.US,D,20240626,000000,14.92,15.31,14.84,15.25,58830,0
+ISTR.US,D,20240627,000000,15.27,15.51,15.27,15.5,100274,0
+ISTR.US,D,20240628,000000,15.69,15.73,15.3,15.4,1268194,0
+ISTR.US,D,20240701,000000,15.39,15.39,15,15.22,73327,0
+ISTR.US,D,20240702,000000,15.15,15.39,15.15,15.35,127441,0
+ISTR.US,D,20240703,000000,15.39,15.39,15.25,15.25,20416,0
+ISTR.US,D,20240705,000000,15.16,15.285,14.91,14.98,87187,0
+ISTR.US,D,20240708,000000,15.07,15.49,15,15.43,40143,0
+ISTR.US,D,20240709,000000,15.41,15.57,15.36,15.46,46395,0
+ISTR.US,D,20240710,000000,15.43,15.7,15.4,15.66,57058,0
+ISTR.US,D,20240711,000000,15.86,16.61,15.85,16.54,91501,0
+ISTR.US,D,20240712,000000,16.64,16.86,16.47,16.47,55114,0
+ISTR.US,D,20240715,000000,16.64,17.15,16.64,16.95,82075,0
+ISTR.US,D,20240716,000000,17.2,17.87,17.2,17.71,115855,0
+ISTR.US,D,20240717,000000,17.68,18.17,17.66,17.84,81005,0
+ISTR.US,D,20240718,000000,17.87,18.295,17.485,17.5,91026,0
+ISTR.US,D,20240719,000000,17.61,17.98,17.33,17.48,60435,0
+ISTR.US,D,20240722,000000,17.71,17.9,17.25,17.61,115244,0
+ISTR.US,D,20240723,000000,17.8,18.09,17.65,18.04,198394,0
+ISTR.US,D,20240724,000000,18.01,18.5,17.92,18.27,146242,0
+ISTR.US,D,20240725,000000,18.23,18.85,18.23,18.71,73449,0
+ISTR.US,D,20240726,000000,18.69,18.99,18.615,18.78,54965,0
+ISTR.US,D,20240729,000000,18.73,18.83,18.48,18.58,52677,0
+ISTR.US,D,20240730,000000,18.68,18.98,18.59,18.81,55373,0
+ISTR.US,D,20240731,000000,18.88,18.92,18.4,18.5,98634,0
+ISTR.US,D,20240801,000000,18.4,18.4,17.47,17.52,70228,0
+ISTR.US,D,20240802,000000,17.01,17.4,16.74,16.92,42778,0
+ISTR.US,D,20240805,000000,16.5,16.56,15.9192,16.15,52673,0
+ISTR.US,D,20240806,000000,16.17,16.43,15.98,16.38,69707,0
+ISTR.US,D,20240807,000000,16.49,16.575,16.06,16.15,46313,0
+ISTR.US,D,20240808,000000,16.26,16.58,16.1201,16.29,52455,0
+ISTR.US,D,20240809,000000,16.34,16.453,16.17,16.22,37020,0
+ISTR.US,D,20240812,000000,16.25,16.39,15.99,16.21,46374,0
+ISTR.US,D,20240813,000000,16.35,16.5,16.2,16.3,57754,0
+ISTR.US,D,20240814,000000,16.27,16.45,16.22,16.28,51063,0
+ISTR.US,D,20240815,000000,16.55,16.87,16.5,16.69,80461,0
+ISTR.US,D,20240816,000000,16.67,17.26,16.67,16.96,58727,0
+ISTR.US,D,20240819,000000,16.93,17.18,16.92,17.15,49416,0
+ISTR.US,D,20240820,000000,17.15,17.19,16.94,17.19,40685,0
+ISTR.US,D,20240821,000000,17.19,17.29,17.1,17.29,32307,0
+ISTR.US,D,20240822,000000,17.2,17.43,17.155,17.41,59216,0
+ISTR.US,D,20240823,000000,17.4,18.36,17.4,18.32,85927,0
+ISTR.US,D,20240826,000000,18.4,18.85,18.26,18.85,84772,0
+ISTR.US,D,20240827,000000,18.71,18.71,18.1905,18.44,43102,0
+ISTR.US,D,20240828,000000,18.85,18.9,18.335,18.54,26995,0
+ISTR.US,D,20240829,000000,18.59,18.655,18.39,18.58,53598,0
+ISTR.US,D,20240830,000000,18.655,18.655,18.427,18.62,16453,0
+ISTR.US,D,20240903,000000,18.51,18.69,18.37,18.69,44072,0
+ISTR.US,D,20240904,000000,18.45,18.67,18.39,18.44,20117,0
+ISTR.US,D,20240905,000000,18.45,18.45,17.85,18.17,25107,0
+ISTR.US,D,20240906,000000,18.17,18.17,17.7964,17.83,27977,0
+ISTR.US,D,20240909,000000,17.86,17.98,17.72,17.81,22612,0
+ISTR.US,D,20240910,000000,17.855,18.09,17.66,18.08,30968,0
+ISTR.US,D,20240911,000000,17.94,17.94,17.39,17.63,36379,0
+ISTR.US,D,20240912,000000,17.775,17.785,17.5701,17.65,13897,0
+ISTR.US,D,20240913,000000,17.88,18.34,17.88,18.34,20282,0
+ISTR.US,D,20240916,000000,18.43,18.59,18.185,18.57,13298,0
+ISTR.US,D,20240917,000000,18.7,19,18.61,18.62,24982,0
+ISTR.US,D,20240918,000000,18.58,19.02,18.3,18.7,33433,0
+ISTR.US,D,20240919,000000,19.01,19.149,18.82,19.1,17938,0
+ISTR.US,D,20240920,000000,18.92,19.96,18.76,19.6,165992,0
+ISTR.US,D,20240923,000000,19.58,19.645,19,19.31,39528,0
+ISTR.US,D,20240924,000000,19.3,19.31,19.06,19.06,25358,0
+ISTR.US,D,20240925,000000,19.12,19.25,18.71,18.95,45859,0
+ISTR.US,D,20240926,000000,19.07,19.24,18.835,19,33321,0
+ISTR.US,D,20240927,000000,18.815,19.45,18.815,19.43,45997,0
+ISTR.US,D,20240930,000000,19.25,19.58,19.15,19.4,49643,0
+ISTR.US,D,20241001,000000,19.41,19.41,18.63,18.8,59176,0
+ISTR.US,D,20241002,000000,18.89,19.03,18.71,18.72,25365,0
+ISTR.US,D,20241003,000000,18.63,18.8,18.17,18.39,54310,0
+ISTR.US,D,20241004,000000,18.62,19,18.62,18.91,27265,0
+ISTR.US,D,20241007,000000,18.88,19.07,18.765,18.94,12009,0
+ISTR.US,D,20241008,000000,19.185,19.376,18.91,18.94,25216,0
+ISTR.US,D,20241009,000000,18.77,19.255,18.77,19.02,27849,0
+ISTR.US,D,20241010,000000,19,19.11,18.86,19.06,20884,0
+ISTR.US,D,20241011,000000,19,19.71,19,19.71,23990,0
+ISTR.US,D,20241014,000000,19.75,19.99,19.75,19.84,25674,0
+ISTR.US,D,20241015,000000,19.89,20.625,19.74,20.43,43776,0
+ISTR.US,D,20241016,000000,20.695,20.95,20.44,20.5,32215,0
+ISTR.US,D,20241017,000000,20.79,20.79,20.22,20.67,38757,0
+ISTR.US,D,20241018,000000,20.75,20.94,20.19,20.42,22782,0
+ISTR.US,D,20241021,000000,21,21.03,19.825,19.89,47994,0
+ISTR.US,D,20241022,000000,20,20.35,19.98,20.17,15314,0
+ISTR.US,D,20241023,000000,20.3,20.8543,20.2201,20.81,40742,0
+ISTR.US,D,20241024,000000,21.01,21.01,20.5,20.64,14276,0
+ISTR.US,D,20241025,000000,20.62,20.675,20.48,20.5,21800,0
+ISTR.US,D,20241028,000000,20.835,21.35,20.75,21.23,27293,0
+ISTR.US,D,20241029,000000,21.17,21.29,20.84,21.02,52055,0
+ISTR.US,D,20241030,000000,21.09,21.575,21.09,21.22,33555,0
+ISTR.US,D,20241031,000000,21.37,21.46,20.75,20.87,59341,0
+ISTR.US,D,20241101,000000,20.9,20.99,20.66,20.81,28759,0
+ISTR.US,D,20241104,000000,20.83,20.88,20.625,20.81,29699,0
+ISTR.US,D,20241105,000000,20.99,21.12,20.685,21.06,27364,0
+ISTR.US,D,20241106,000000,22.05,24.0044,21.28,23.8,150242,0
+ISTR.US,D,20241107,000000,23.33,23.7,22.83,22.83,28531,0
+ISTR.US,D,20241108,000000,23.07,23.31,22.92,23.16,21786,0
+ISTR.US,D,20241111,000000,23.5,23.96,23.5,23.81,15355,0
+ISTR.US,D,20241112,000000,23.95,24.04,23.535,23.69,36853,0
+ISTR.US,D,20241113,000000,23.72,24.2638,23.58,23.66,30925,0
+ISTR.US,D,20241114,000000,23.59,23.59,22.78,23.21,25933,0
+ISTR.US,D,20241115,000000,23.34,23.59,23,23.59,25132,0
+ISTR.US,D,20241118,000000,23.63,23.67,23.33,23.33,13775,0
+ISTR.US,D,20241119,000000,23.07,23.27,23.04,23.16,29815,0
+ISTR.US,D,20241120,000000,23.33,23.33,22.865,23.29,34474,0
+ISTR.US,D,20241121,000000,23.38,23.745,23.3,23.39,18073,0
+ISTR.US,D,20241122,000000,23.39,23.88,23.225,23.82,29316,0
+ISTR.US,D,20241125,000000,24,24.805,24,24.36,61568,0
+ISTR.US,D,20241126,000000,24.4,24.675,23.65,24.45,37638,0
+ISTR.US,D,20241127,000000,24.49,24.525,24.11,24.17,17842,0
+ISTR.US,D,20241129,000000,24.25,24.25,23.76,23.82,15866,0
+ISTR.US,D,20241202,000000,23.5892,24.05,23.5892,23.82,35108,0
+ISTR.US,D,20241203,000000,23.75,23.75,23.42,23.58,24099,0
+ISTR.US,D,20241204,000000,23.74,23.79,23.57,23.64,22148,0
+ISTR.US,D,20241205,000000,23.64,24,23.58,23.81,26558,0
+ISTR.US,D,20241206,000000,23.84,23.84,23.497,23.63,22123,0
+ISTR.US,D,20241209,000000,23.66,23.66,23.36,23.4,22017,0
+ISTR.US,D,20241210,000000,23.4,23.6,23.3,23.4,22316,0
+ISTR.US,D,20241211,000000,23.56,23.57,23.16,23.18,59237,0
+ISTR.US,D,20241212,000000,23.05,23.285,22.7925,23.28,30835,0
+ISTR.US,D,20241213,000000,23.17,23.17,22.61,23.05,22970,0
+ISTR.US,D,20241216,000000,23,23.27,22.73,23.25,24326,0
+ISTR.US,D,20241217,000000,23.24,23.25,22.84,23.01,19222,0
+ISTR.US,D,20241218,000000,23,23.22,21.875,21.95,58527,0
+ISTR.US,D,20241219,000000,22.32,22.51,21.765,21.82,30568,0
+ISTR.US,D,20241220,000000,21.63,22.5,21.42,22.36,99827,0
+ISTR.US,D,20241223,000000,22.17,22.36,21.77,21.81,19200,0
+ISTR.US,D,20241224,000000,21.8,22.62,21.8,22.24,15863,0
+ISTR.US,D,20241226,000000,21.96,22.27,21.96,22.26,9238,0
+ISTR.US,D,20241227,000000,22.11,22.11,21.66,21.98,16382,0
+ISTR.US,D,20241230,000000,21.97,22.39,21.96,22.18,15134,0
+ISTR.US,D,20241231,000000,22.27,22.27,21.83,21.96,29462,0
+ISTR.US,D,20250102,000000,21.99,22.05,21.24,21.24,18748,0
+ISTR.US,D,20250103,000000,21.2,21.41,20.76,21.23,55194,0
+ISTR.US,D,20250106,000000,21.2,21.28,20.57,20.58,41857,0
+ISTR.US,D,20250107,000000,20.67,20.67,19.47,19.95,49418,0
+ISTR.US,D,20250108,000000,19.82,19.9182,19.45,19.65,35060,0
+ISTR.US,D,20250110,000000,19.28,19.28,18.495,18.68,23299,0
+ISTR.US,D,20250113,000000,18.56,19.28,18.53,19.27,29222,0
+ISTR.US,D,20250114,000000,19.35,19.82,19.32,19.65,25487,0
+ISTR.US,D,20250115,000000,20.17,20.17,19.77,20,11680,0
+ISTR.US,D,20250116,000000,19.84,19.84,19.3701,19.76,23445,0
+ISTR.US,D,20250117,000000,19.84,20.15,19.64,20.12,26856,0
+ISTR.US,D,20250121,000000,20.14,20.57,19.945,20.385,16192,0
+ISTR.US,D,20250122,000000,20.21,20.69,20.01,20.08,25797,0
+ISTR.US,D,20250123,000000,19.88,20.3,19.43,19.53,28891,0
+ISTR.US,D,20250124,000000,19.55,19.99,19.325,19.47,18078,0
+ISTR.US,D,20250127,000000,19.36,19.736,19.2,19.23,29483,0
+ISTR.US,D,20250128,000000,19.24,19.6,19.02,19.35,39971,0
+ISTR.US,D,20250129,000000,19.25,19.385,19.1101,19.24,32999,0
+ISTR.US,D,20250130,000000,19.35,20.8523,19.07,19.13,45415,0
+ISTR.US,D,20250131,000000,19.07,19.68,18.93,19.07,55320,0
+ISTR.US,D,20250203,000000,18.58,18.96,18.3,18.62,38094,0
+ISTR.US,D,20250204,000000,18.56,18.94,18.56,18.83,31753,0
+ISTR.US,D,20250205,000000,18.89,19.285,18.67,19.18,31274,0
+ISTR.US,D,20250206,000000,19.53,19.73,19.11,19.66,28080,0
+ISTR.US,D,20250207,000000,19.57,19.57,19.3,19.45,25756,0
+ISTR.US,D,20250210,000000,19.4,19.91,19.1337,19.27,24790,0
+ISTR.US,D,20250211,000000,19.16,19.7,19.15,19.62,27386,0
+ISTR.US,D,20250212,000000,19.27,19.395,19.185,19.32,28852,0
+ISTR.US,D,20250213,000000,19.3,19.47,19.1,19.34,37997,0
+ISTR.US,D,20250214,000000,19.34,19.57,19.34,19.42,17631,0
+ISTR.US,D,20250218,000000,19.36,19.45,18.99,19.07,32940,0
+ISTR.US,D,20250219,000000,18.9,19.145,18.52,18.94,53810,0
+ISTR.US,D,20250220,000000,18.9,19.08,18.625,18.98,40721,0
+ISTR.US,D,20250221,000000,19.19,19.33,18.52,18.555,33896,0
+ISTR.US,D,20250224,000000,18.77,18.83,18.5,18.56,25369,0
+ISTR.US,D,20250225,000000,18.71,18.8,18.51,18.56,30461,0
+ISTR.US,D,20250226,000000,18.49,18.895,18.35,18.64,33536,0
+ISTR.US,D,20250227,000000,18.55,18.76,18.41,18.52,13224,0
+ISTR.US,D,20250228,000000,18.635,18.795,18.52,18.73,33392,0
+ISTR.US,D,20250303,000000,18.65,18.785,18.39,18.5,21434,0
+ISTR.US,D,20250304,000000,18.28,18.32,17.78,17.78,38987,0
+ISTR.US,D,20250305,000000,17.75,17.885,17.4401,17.82,35629,0
+ISTR.US,D,20250306,000000,17.57,18.04,17.57,17.98,30426,0
+ISTR.US,D,20250307,000000,18.06,18.06,17.53,17.53,30046,0
+ISTR.US,D,20250310,000000,17.33,17.6133,17.04,17.04,32400,0
+ISTR.US,D,20250311,000000,17.02,17.09,16.85,16.89,32989,0
+ISTR.US,D,20250312,000000,17,17.075,16.7,16.91,25930,0
+ISTR.US,D,20250313,000000,17.3937,17.3937,16.75,16.88,19837,0
+ISTR.US,D,20250314,000000,16.97,17.15,16.96,17.15,18591,0
+ISTR.US,D,20250317,000000,16.91,17.23,16.901,17.11,18360,0
+ISTR.US,D,20250318,000000,17.205,17.23,16.995,17.12,53677,0
+ISTR.US,D,20250319,000000,17.16,17.565,17.07,17.44,34153,0
+ISTR.US,D,20250320,000000,17.595,17.595,17.23,17.37,12737,0
+ISTR.US,D,20250321,000000,17.27,18.46,17.1,17.73,58118,0
+ISTR.US,D,20250324,000000,17.98,18.68,17.9,17.95,81380,0
+ISTR.US,D,20250325,000000,17.91,18.05,17.78,17.78,23296,0
+ISTR.US,D,20250326,000000,17.87,17.9615,17.73,17.81,17447,0
+ISTR.US,D,20250327,000000,17.84,18.22,17.84,18.12,21652,0
+ISTR.US,D,20250328,000000,18.13,18.33,17.6222,17.85,20876,0
+ISTR.US,D,20250331,000000,17.66,17.86,17.37,17.61,30179,0
+ISTR.US,D,20250401,000000,17.65,17.655,17.21,17.41,46493,0
+ISTR.US,D,20250402,000000,17.36,17.6609,17.15,17.41,49748,0
+ISTR.US,D,20250403,000000,17.02,17.3,16.37,16.78,47899,0
+ISTR.US,D,20250404,000000,16.3,16.645,15.875,16.6,84640,0
+ISTR.US,D,20250407,000000,16.27,17.23,15.865,16.38,38025,0
+ISTR.US,D,20250408,000000,16.63,16.8466,15.79,15.79,44611,0
+ISTR.US,D,20250409,000000,15.56,17.19,15.51,16.94,59060,0
+ISTR.US,D,20250410,000000,16.61,17.4,15.62,15.77,45904,0
+ISTR.US,D,20250411,000000,15.73,15.78,15.39,15.64,46041,0
+ISTR.US,D,20250414,000000,15.655,15.88,15.41,15.87,44042,0
+ISTR.US,D,20250415,000000,15.98,16.165,15.86,16.13,23667,0
+ISTR.US,D,20250416,000000,16,16.4,15.89,16.085,15756,0
+ISTR.US,D,20250417,000000,16.1,16.36,16.0101,16.21,15653,0
+ISTR.US,D,20250421,000000,16.36,17.14,16.3,16.98,67828,0
+ISTR.US,D,20250422,000000,18.13,19.065,18,18.37,85075,0
+ISTR.US,D,20250423,000000,19,19,17.97,18.47,57833,0
+ISTR.US,D,20250424,000000,18.155,18.56,18.12,18.48,30692,0
+ISTR.US,D,20250425,000000,18.24,18.34,18.14,18.24,23210,0
+ISTR.US,D,20250428,000000,18.17,18.535,18.15,18.51,25363,0
+ISTR.US,D,20250429,000000,18.51,19.29,18.45,19.23,29517,0
+ISTR.US,D,20250430,000000,19.14,19.48,18.77,19.13,49768,0
+ISTR.US,D,20250501,000000,19.07,19.175,18.89,18.92,27335,0
+ISTR.US,D,20250502,000000,19.1,19.3874,19.04,19.35,9702,0
+ISTR.US,D,20250505,000000,19.34,19.745,19.29,19.67,21408,0
+ISTR.US,D,20250506,000000,19.47,19.57,19.15,19.29,25731,0
+ISTR.US,D,20250507,000000,19.48,19.74,19.33,19.53,22440,0
+ISTR.US,D,20250508,000000,19.53,19.67,19.19,19.34,13300,0
+ISTR.US,D,20250509,000000,19.48,19.6825,19.445,19.6,28876,0
+ISTR.US,D,20250512,000000,19.96,20.3762,19.65,19.73,33062,0
+ISTR.US,D,20250513,000000,19.62,20.07,19.62,19.74,15097,0
+ISTR.US,D,20250514,000000,19.63,19.75,19.45,19.45,10995,0
+ISTR.US,D,20250515,000000,19.51,19.735,19.51,19.65,10438,0
+ISTR.US,D,20250516,000000,19.65,19.97,19.36,19.37,15836,0
+ISTR.US,D,20250519,000000,19.27,19.65,19.27,19.56,16496,0
+ISTR.US,D,20250520,000000,19.745,19.745,19.3,19.35,11732,0
+ISTR.US,D,20250521,000000,19.23,19.43,18.79,18.87,26894,0
+ISTR.US,D,20250522,000000,18.83,19.07,18.62,18.62,24350,0
+ISTR.US,D,20250523,000000,18.52,19.08,18.45,18.72,18285,0
+ISTR.US,D,20250527,000000,19.18,19.46,18.9296,19.26,11475,0
+ISTR.US,D,20250528,000000,19.13,19.13,18.75,18.76,15480,0
+ISTR.US,D,20250529,000000,18.78,19.03,18.565,18.98,12477,0
+ISTR.US,D,20250530,000000,18.81,19.11,18.5808,19.01,42924,0
+ISTR.US,D,20250602,000000,18.87,18.87,18.56,18.66,29960,0
+ISTR.US,D,20250603,000000,18.63,19.09,18.63,18.98,15478,0
+ISTR.US,D,20250604,000000,18.97,18.97,18.56,18.8,18670,0
+ISTR.US,D,20250605,000000,18.825,18.91,18.49,18.65,15142,0
+ISTR.US,D,20250606,000000,18.92,19.36,18.66,19.33,15303,0
+ISTR.US,D,20250609,000000,19.4,19.4,19.11,19.24,21789,0
+ISTR.US,D,20250610,000000,19.39,19.67,19.39,19.47,17992,0
+ISTR.US,D,20250611,000000,19.51,19.51,19.295,19.33,20934,0
+ISTR.US,D,20250612,000000,19.15,19.39,18.96,19.2,18400,0
+ISTR.US,D,20250613,000000,19.01,19.01,18.25,18.4,16399,0
+ISTR.US,D,20250616,000000,18.09,18.65,18.09,18.47,17181,0
+ISTR.US,D,20250617,000000,18.28,18.5222,17.975,18,14647,0
+ISTR.US,D,20250618,000000,17.96,18.36,17.89,18.26,17139,0
+ISTR.US,D,20250620,000000,18.43,18.76,18.1301,18.31,46037,0
+ISTR.US,D,20250623,000000,18.45,19.06,18.275,18.83,26204,0
+ISTR.US,D,20250624,000000,18.97,19.335,18.915,19.22,19483,0
+ISTR.US,D,20250625,000000,19.16,19.19,18.575,19,19072,0
+ISTR.US,D,20250626,000000,19,19.21,18.86,19.14,21624,0
+ISTR.US,D,20250627,000000,19.19,19.85,19,19.79,80165,0
+ISTR.US,D,20250630,000000,19.87,19.99,19.32,19.32,15776,0
+ISTR.US,D,20250701,000000,19.5,20.52,19.17,20.44,320364,0
+ISTR.US,D,20250702,000000,20.89,21.985,20.555,21.82,110576,0
+ISTR.US,D,20250703,000000,21.86,22.58,21.86,22.43,21189,0
+ISTR.US,D,20250707,000000,22.43,22.6084,21.88,22.02,33980,0
+ISTR.US,D,20250708,000000,22.38,22.44,22.0116,22.17,45135,0
+ISTR.US,D,20250709,000000,22.25,22.455,21.97,22.26,32565,0
+ISTR.US,D,20250710,000000,22.2,22.4,21.972,22.17,31109,0
+ISTR.US,D,20250711,000000,21.89,22.08,21.73,21.98,23560,0
+ISTR.US,D,20250714,000000,22,22.22,21.9,22.21,17946,0
+ISTR.US,D,20250715,000000,22.2,22.2,21.69,21.76,24465,0
+ISTR.US,D,20250716,000000,21.97,22.03,21.495,21.79,30428,0
+ISTR.US,D,20250717,000000,22.25,22.385,21.92,22.1,31036,0
+ISTR.US,D,20250718,000000,22.33,22.33,21.67,21.96,20026,0
+ISTR.US,D,20250721,000000,22.32,22.33,22.07,22.2,33546,0
+ISTR.US,D,20250722,000000,22.26,22.54,22.07,22.36,36500,0
+ISTR.US,D,20250723,000000,22.61,22.6689,22.24,22.41,21335,0
+ISTR.US,D,20250724,000000,22.5,22.5,21.71,21.845,29338,0
+ISTR.US,D,20250725,000000,21.78,21.78,21.485,21.685,25033,0
+ISTR.US,D,20250728,000000,21.75,21.89,21.55,21.83,51613,0
+ISTR.US,D,20250729,000000,22,22.46,21.6375,22.32,62997,0
+ISTR.US,D,20250730,000000,22.67,22.7,21.6,21.7,42818,0
+ISTR.US,D,20250731,000000,21.6,21.7987,21.5,21.7,44593,0
+ISTR.US,D,20250801,000000,21.31,21.42,20.99,21.27,38654,0
+ISTR.US,D,20250804,000000,21.25,21.72,21.1508,21.575,43749,0
+ISTR.US,D,20250805,000000,21.72,21.72,21.09,21.52,41092,0
+ISTR.US,D,20250806,000000,21.53,21.65,21.45,21.49,28949,0
+ISTR.US,D,20250807,000000,21.51,21.51,21.26,21.35,20747,0
+ISTR.US,D,20250808,000000,21.35,21.635,21.35,21.39,17942,0
+ISTR.US,D,20250811,000000,21.45,21.55,21.43,21.46,7713,0
+ISTR.US,D,20250812,000000,21.7,22.455,21.7,22.35,32546,0
+ISTR.US,D,20250813,000000,22.35,22.74,22.335,22.715,53486,0
+ISTR.US,D,20250814,000000,22.52,22.75,22.42,22.52,20038,0
+ISTR.US,D,20250815,000000,22.68,22.68,22,22.01,19742,0
+ISTR.US,D,20250818,000000,21.97,22.48,21.9,22.27,25655,0
+ISTR.US,D,20250819,000000,22.4,22.74,22.01,22.04,36722,0
+ISTR.US,D,20250820,000000,22.12,22.475,22.01,22.38,24007,0
+ISTR.US,D,20250821,000000,22.3234,22.53,22.24,22.35,13917,0
+ISTR.US,D,20250822,000000,22.47,23.42,22.35,23.42,59341,0
+ISTR.US,D,20250825,000000,23.34,23.45,23.02,23.11,29385,0
+ISTR.US,D,20250826,000000,23.22,23.375,23.11,23.11,17769,0
+ISTR.US,D,20250827,000000,23.15,23.4,22.75,23.27,58239,0
+ISTR.US,D,20250828,000000,23.35,23.7,23.35,23.61,108820,0
+ISTR.US,D,20250829,000000,23.6,23.61,23.33,23.44,35080,0
+ISTR.US,D,20250902,000000,23.24,23.345,23,23.18,36018,0
+ISTR.US,D,20250903,000000,23.15,23.2,22.765,23.095,31405,0
+ISTR.US,D,20250904,000000,23.195,23.49,23.165,23.38,32076,0
+ISTR.US,D,20250905,000000,23.5,23.5,23.05,23.14,26988,0
+ISTR.US,D,20250908,000000,23.12,23.12,22.765,22.98,78142,0
+ISTR.US,D,20250909,000000,22.99,23.135,22.895,23,34278,0
+ISTR.US,D,20250910,000000,22.98,23.16,22.87,22.88,25408,0
+ISTR.US,D,20250911,000000,23.035,23.13,22.86,22.97,24893,0
+ISTR.US,D,20250912,000000,22.765,22.845,22.65,22.67,17903,0
+ISTR.US,D,20250915,000000,22.73,23.02,22.6607,22.8,25991,0
+ISTR.US,D,20250916,000000,22.76,22.76,22.485,22.62,32500,0
+ISTR.US,D,20250917,000000,22.62,23.07,22.47,22.53,31997,0
+ISTR.US,D,20250918,000000,22.73,23.54,22.73,23.53,81929,0
+ISTR.US,D,20250919,000000,23.53,23.53,22.89,23.01,101737,0
+ISTR.US,D,20250922,000000,23.08,23.16,22.93,23.14,31699,0
+ISTR.US,D,20250923,000000,23.06,23.49,23,23.28,32936,0
+ISTR.US,D,20250924,000000,23.31,23.39,23.15,23.33,31853,0
+ISTR.US,D,20250925,000000,23.28,23.41,23.15,23.3,27579,0
+ISTR.US,D,20250926,000000,23.32,23.43,23.285,23.39,21192,0
+ISTR.US,D,20250929,000000,23.325,23.354,23.055,23.13,46433,0
+ISTR.US,D,20250930,000000,23.04,23.23,22.915,23.21,29398,0
+ISTR.US,D,20251001,000000,23.1,23.11,22.75,23.01,34099,0
+ISTR.US,D,20251002,000000,23,23,22.52,22.7,38085,0
+ISTR.US,D,20251003,000000,22.73,23.06,22.73,22.83,25884,0
+ISTR.US,D,20251006,000000,22.95,23.36,22.84,22.92,28247,0
+ISTR.US,D,20251007,000000,22.83,23.04,22.79,22.95,41883,0
+ISTR.US,D,20251008,000000,23.13,23.13,22.7,22.985,39463,0
+ISTR.US,D,20251009,000000,22.95,22.95,22.66,22.84,40209,0
+ISTR.US,D,20251010,000000,22.91,22.99,22.04,22.11,52290,0
+ISTR.US,D,20251013,000000,22.3,22.34,21.81,22.24,33685,0
+ISTR.US,D,20251014,000000,22.15,23.306,22.07,22.905,19692,0
+ISTR.US,D,20251015,000000,23.09,23.09,22.57,22.725,26524,0
+ISTR.US,D,20251016,000000,22.66,22.66,21.44,21.54,38752,0
+ISTR.US,D,20251017,000000,21.67,21.7,21.43,21.52,37536,0
+ISTR.US,D,20251020,000000,21.97,22.675,21.8,22.61,45189,0
+ISTR.US,D,20251021,000000,22.69,23.315,22.69,23.14,39779,0
+ISTR.US,D,20251022,000000,23.1,23.55,23.1,23.44,38533,0
+ISTR.US,D,20251023,000000,23.59,23.6,23.16,23.35,31957,0
+ISTR.US,D,20251024,000000,23.61,24.9,23.61,24.74,90498,0
+ISTR.US,D,20251027,000000,25,25.71,24.45,24.6,120715,0
+ISTR.US,D,20251028,000000,24.71,25,24.22,24.5,47300,0
+ISTR.US,D,20251029,000000,24.5,24.8805,23.81,24.01,38962,0
+ISTR.US,D,20251030,000000,24,24.48,24,24.13,50014,0
+ISTR.US,D,20251031,000000,23.84,24.15,23.7055,23.76,61369,0
+ISTR.US,D,20251103,000000,23.59,23.91,23.15,23.55,57652,0
+ISTR.US,D,20251104,000000,23.5,23.71,23.34,23.35,36074,0
+ISTR.US,D,20251105,000000,23.39,23.99,23.3,23.88,18079,0
+ISTR.US,D,20251106,000000,23.8,24.04,23.43,23.57,20858,0
+ISTR.US,D,20251107,000000,23.57,23.931,23.45,23.77,19004,0
+ISTR.US,D,20251110,000000,23.75,23.9305,23.64,23.78,29422,0
+ISTR.US,D,20251111,000000,23.71,24.08,23.71,23.94,25710,0
+ISTR.US,D,20251112,000000,23.9,24.25,23.62,23.84,17204,0
+ISTR.US,D,20251113,000000,24.1301,24.205,23.7,23.88,26517,0
+ISTR.US,D,20251114,000000,23.7,23.99,23.5,23.98,23074,0
+ISTR.US,D,20251117,000000,24.07,24.15,23.22,23.32,22469,0
+ISTR.US,D,20251118,000000,23.22,23.555,23.22,23.33,15668,0
+ISTR.US,D,20251119,000000,22.95,23.57,22.95,23.46,21486,0
+ISTR.US,D,20251120,000000,23.66,24,23.505,23.51,27612,0
+ISTR.US,D,20251121,000000,23.52,24.495,23.52,24.32,35777,0
+ISTR.US,D,20251124,000000,23.73,24.44,23.73,24.16,19698,0
+ISTR.US,D,20251125,000000,24.3,24.905,24.2,24.83,21169,0
+ISTR.US,D,20251126,000000,24.83,24.9,24.75,24.81,21059,0
+ISTR.US,D,20251128,000000,24.98,24.98,24.615,24.8,12384,0
+ISTR.US,D,20251201,000000,24.7,24.915,24.7,24.8,20363,0
+ISTR.US,D,20251202,000000,24.96,25.025,24.71,24.84,31937,0
+ISTR.US,D,20251203,000000,24.86,25.34,24.8,25.33,41357,0
+ISTR.US,D,20251204,000000,25.4,26.33,25.205,26.13,88092,0
+ISTR.US,D,20251205,000000,26,26.22,25.64,26.03,30484,0
+ISTR.US,D,20251208,000000,26.28,26.6221,26.16,26.17,22152,0
+ISTR.US,D,20251209,000000,26.14,26.7,26.04,26.38,34917,0
+ISTR.US,D,20251210,000000,26.25,27.1,26.25,26.84,91414,0
+ISTR.US,D,20251211,000000,26.84,27.22,26.7,27.14,80159,0
+ISTR.US,D,20251212,000000,27.26,27.42,27.035,27.18,28005,0
+ISTR.US,D,20251215,000000,27.16,27.35,27.095,27.22,35135,0
+ISTR.US,D,20251216,000000,27.22,27.66,27.0501,27.61,41935,0
+ISTR.US,D,20251217,000000,27.54,27.95,27.29,27.51,63775,0
+ISTR.US,D,20251218,000000,27.82,27.9,27.605,27.68,53483,0
+ISTR.US,D,20251219,000000,27.67,27.85,27.285,27.41,51792,0
+ISTR.US,D,20251222,000000,27.41,27.69,27.0424,27.36,70381,0
+ISTR.US,D,20251223,000000,27.36,27.65,27.25,27.25,31772,0
+ISTR.US,D,20251224,000000,27.29,27.55,27.25,27.3,18991,0
+ISTR.US,D,20251226,000000,27.64,27.64,27.16,27.27,33715,0
+ISTR.US,D,20251229,000000,27.18,27.44,26.89,27,48714,0
+ISTR.US,D,20251230,000000,27.1,27.1,26.845,26.9,47584,0
+ISTR.US,D,20251231,000000,26.87,26.9,26.61,26.72,58211,0
+ISTR.US,D,20260102,000000,26.84,26.85,26.16,26.21,67511,0
+ISTR.US,D,20260105,000000,26.21,27.25,26.2,26.79,40190,0
+ISTR.US,D,20260106,000000,26.66,26.97,26.53,26.85,84031,0
+ISTR.US,D,20260107,000000,26.89,26.93,26.5,26.7,42119,0
+ISTR.US,D,20260108,000000,26.67,27.59,26.67,27.18,41866,0
+ISTR.US,D,20260109,000000,27.25,27.37,26.825,26.9,46098,0
+ISTR.US,D,20260112,000000,26.76,26.97,26.65,26.74,38216,0
+ISTR.US,D,20260113,000000,26.81,27.1,26.6,26.66,38774,0
+ISTR.US,D,20260114,000000,26.71,27.165,26.71,26.93,40882,0
+ISTR.US,D,20260115,000000,27.04,27.8299,27.04,27.62,58499,0
+ISTR.US,D,20260116,000000,27.6,27.835,27.5,27.57,41310,0
+ISTR.US,D,20260120,000000,27.3,27.62,27.175,27.21,47262,0
+ISTR.US,D,20260121,000000,27.38,28.29,27.38,27.94,118091,0
+ISTR.US,D,20260122,000000,28.1,28.775,28.1,28.25,56845,0
+ISTR.US,D,20260123,000000,28.79,28.79,27.905,27.95,50936,0
+ISTR.US,D,20260126,000000,28.11,31.77,27.865,28.17,41210,0
+ISTR.US,D,20260127,000000,28.15,28.44,27.87,27.9,95763,0
+ISTR.US,D,20260128,000000,28.01,29.0549,27.73,27.77,109037,0
+ISTR.US,D,20260129,000000,27.96,28.4399,27.915,28.21,92101,0
+ISTR.US,D,20260130,000000,28.33,28.729,28.08,28.45,103878,0
+ISTR.US,D,20260202,000000,28.62,29.72,28.62,29.44,138749,0
+ISTR.US,D,20260203,000000,29.54,29.93,29.05,29.42,90928,0
+ISTR.US,D,20260204,000000,29.61,30.345,29.43,29.51,93815,0
+ISTR.US,D,20260205,000000,29.52,29.975,29.4,29.66,130353,0
+ISTR.US,D,20260206,000000,29.95,30.305,29.905,30.11,146712,0
+ISTR.US,D,20260209,000000,29.93,30.39,29.75,29.96,112406,0
+ISTR.US,D,20260210,000000,29.91,30.25,29.48,29.7,111262,0
+ISTR.US,D,20260211,000000,29.79,30.175,29.46,29.54,84276,0
+ISTR.US,D,20260212,000000,29.73,29.77,28.79,29.46,192304,0
+ISTR.US,D,20260213,000000,29.51,30.16,29.3,29.87,255305,0
+ISTR.US,D,20260217,000000,29.98,30.43,29.85,30.1,183868,0
+ISTR.US,D,20260218,000000,30.03,30.49,29.33,29.53,104602,0
diff --git a/daily/us/nasdaq stocks/2/itoc.us.txt b/daily/us/nasdaq stocks/2/itoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77d930b1b637480303e7e00bff656f2c59a88a82
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/itoc.us.txt	
@@ -0,0 +1,365 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITOC.US,D,20240905,000000,3.76,4.48,3.57,3.78,2242800,0
+ITOC.US,D,20240906,000000,4.2,4.2,3.5205,3.9,596406,0
+ITOC.US,D,20240909,000000,3.65,3.99,3.36,3.54,167898,0
+ITOC.US,D,20240910,000000,3.41,3.672,3.41,3.59,67080,0
+ITOC.US,D,20240911,000000,3.63,3.9699,3.33,3.35,72235,0
+ITOC.US,D,20240912,000000,3.32,3.96,3.32,3.88,264675,0
+ITOC.US,D,20240913,000000,3.94,4.3989,3.8,4.1,174731,0
+ITOC.US,D,20240916,000000,4.05,4.56,3.9416,4.49,321679,0
+ITOC.US,D,20240917,000000,4.45,4.5,4.01,4.03,88187,0
+ITOC.US,D,20240918,000000,4.21,4.33,4.0402,4.319,84594,0
+ITOC.US,D,20240919,000000,4.24,4.3192,4.08,4.25,94867,0
+ITOC.US,D,20240920,000000,4.2398,4.322,4.145,4.22,123829,0
+ITOC.US,D,20240923,000000,4.325,4.75,4.02,4.34,1137778,0
+ITOC.US,D,20240924,000000,4.1554,4.48,4.11,4.42,140905,0
+ITOC.US,D,20240925,000000,4.48,5.51,4.4,5.45,382331,0
+ITOC.US,D,20240926,000000,5.87,6.26,4.65,4.99,578311,0
+ITOC.US,D,20240927,000000,5.11,5.11,4.7,4.83,29009,0
+ITOC.US,D,20240930,000000,4.73,5.75,4.69,5.61,210994,0
+ITOC.US,D,20241001,000000,5.86,6.139,5.1901,5.4,227180,0
+ITOC.US,D,20241002,000000,5.73,6.45,5.4001,6.44,373867,0
+ITOC.US,D,20241003,000000,6.4,6.45,5.8,5.92,178031,0
+ITOC.US,D,20241004,000000,6,6.04,5.13,5.79,342019,0
+ITOC.US,D,20241007,000000,5.645,6,5.5,5.7,115888,0
+ITOC.US,D,20241008,000000,5.56,5.6,4.81,4.91,169534,0
+ITOC.US,D,20241009,000000,5.04,5.45,4.6316,4.8,462256,0
+ITOC.US,D,20241010,000000,4.98,5.12,4.82,5.03,140858,0
+ITOC.US,D,20241011,000000,4.95,5.6,4.84,5.38,184082,0
+ITOC.US,D,20241014,000000,5.5,5.5,5.0659,5.2,127557,0
+ITOC.US,D,20241015,000000,5.32,5.84,5,5.43,343755,0
+ITOC.US,D,20241016,000000,5.27,5.57,4.8801,4.99,168115,0
+ITOC.US,D,20241017,000000,4.74,4.98,4.112,4.54,491488,0
+ITOC.US,D,20241018,000000,4.38,4.68,4.2418,4.52,123284,0
+ITOC.US,D,20241021,000000,4.39,5.15,4.3077,4.88,187674,0
+ITOC.US,D,20241022,000000,4.89,5,4.5,4.97,110404,0
+ITOC.US,D,20241023,000000,4.74,4.95,4.4,4.5,82887,0
+ITOC.US,D,20241024,000000,4.8,4.83,4.3,4.48,128417,0
+ITOC.US,D,20241025,000000,4.41,4.74,4.3,4.55,103747,0
+ITOC.US,D,20241028,000000,4.68,4.68,4.44,4.61,118914,0
+ITOC.US,D,20241029,000000,4.2801,4.57,4.01,4.1,133162,0
+ITOC.US,D,20241030,000000,4.3,4.37,4.005,4.22,119208,0
+ITOC.US,D,20241031,000000,4.36,4.36,3.72,4,207856,0
+ITOC.US,D,20241101,000000,3.94,4.31,3.55,3.86,114907,0
+ITOC.US,D,20241104,000000,3.9901,3.9901,3.5201,3.81,120300,0
+ITOC.US,D,20241105,000000,3.535,4.16,3.535,4.16,121989,0
+ITOC.US,D,20241106,000000,4.3,4.44,3.8315,4.29,295843,0
+ITOC.US,D,20241107,000000,4.31,4.67,4.06,4.59,151937,0
+ITOC.US,D,20241108,000000,4.45,4.58,4.21,4.31,155027,0
+ITOC.US,D,20241111,000000,4.25,4.5878,4.01,4.03,182900,0
+ITOC.US,D,20241112,000000,4.1,4.35,4,4.35,222374,0
+ITOC.US,D,20241113,000000,4.38,4.42,4.14,4.22,149627,0
+ITOC.US,D,20241114,000000,4.32,4.4,4.05,4.16,149247,0
+ITOC.US,D,20241115,000000,4.03,4.4,4,4.35,142644,0
+ITOC.US,D,20241118,000000,4.36,4.8,4.2,4.64,142268,0
+ITOC.US,D,20241119,000000,4.58,4.6999,4.275,4.55,143418,0
+ITOC.US,D,20241120,000000,4.55,5.1,4.55,4.98,74549,0
+ITOC.US,D,20241121,000000,5.05,5.05,4.7,4.74,43121,0
+ITOC.US,D,20241122,000000,4.89,4.89,4.68,4.68,25016,0
+ITOC.US,D,20241125,000000,4.64,4.9,4.33,4.36,40847,0
+ITOC.US,D,20241126,000000,4.31,4.6,4.3,4.43,52055,0
+ITOC.US,D,20241127,000000,4.55,4.56,4.29,4.54,29524,0
+ITOC.US,D,20241129,000000,4.58,4.7,4.58,4.58,12941,0
+ITOC.US,D,20241202,000000,4.4925,5,4.4925,4.62,126499,0
+ITOC.US,D,20241203,000000,4.72,4.76,4.31,4.31,27486,0
+ITOC.US,D,20241204,000000,4.37,4.905,4.36,4.61,32375,0
+ITOC.US,D,20241205,000000,4.61,4.8,4.47,4.49,43537,0
+ITOC.US,D,20241206,000000,4.37,4.5734,3.915,4.33,57126,0
+ITOC.US,D,20241209,000000,4.33,4.55,4.05,4.17,74805,0
+ITOC.US,D,20241210,000000,4.1,4.1595,3.9,4.04,19664,0
+ITOC.US,D,20241211,000000,4.2,4.505,4.16,4.34,118399,0
+ITOC.US,D,20241212,000000,4.34,4.34,4.15,4.15,8388,0
+ITOC.US,D,20241213,000000,4.22,4.52,3.9,4,166448,0
+ITOC.US,D,20241216,000000,4,4.11,3.91,4,18407,0
+ITOC.US,D,20241217,000000,4.12,4.25,4,4.06,11631,0
+ITOC.US,D,20241218,000000,4.25,4.5,4.1,4.1,26690,0
+ITOC.US,D,20241219,000000,4.25,4.4,3.99,4.11,18639,0
+ITOC.US,D,20241220,000000,4.24,4.48,4.01,4.17,4425,0
+ITOC.US,D,20241223,000000,4.19,4.19,3.83,4.05,30301,0
+ITOC.US,D,20241224,000000,4.18,4.18,3.85,3.85,2336,0
+ITOC.US,D,20241226,000000,3.83,4.19,3.83,4.15,13764,0
+ITOC.US,D,20241227,000000,4.04,4.705,4.04,4.23,124224,0
+ITOC.US,D,20241230,000000,4.3,4.315,4.01,4.18,62429,0
+ITOC.US,D,20241231,000000,4.31,4.4381,4.29,4.41,20472,0
+ITOC.US,D,20250102,000000,4.31,4.4,4.17,4.17,38450,0
+ITOC.US,D,20250103,000000,4.32,4.32,4.18,4.2,8574,0
+ITOC.US,D,20250106,000000,4.18,4.31,4,4.0601,25945,0
+ITOC.US,D,20250107,000000,4.06,4.25,3.7,3.99,110988,0
+ITOC.US,D,20250108,000000,3.83,4,3.72,4,14232,0
+ITOC.US,D,20250110,000000,3.7,4.1276,3.7,3.94,89306,0
+ITOC.US,D,20250113,000000,3.74,4,3.65,3.9,15023,0
+ITOC.US,D,20250114,000000,3.8,3.86,3.515,3.86,2008,0
+ITOC.US,D,20250115,000000,3.76,3.995,3.5,3.7,34286,0
+ITOC.US,D,20250116,000000,3.58,4.2,3.58,3.85,159497,0
+ITOC.US,D,20250117,000000,3.68,3.84,3.66,3.84,12753,0
+ITOC.US,D,20250121,000000,4,4,3.51,3.64,49848,0
+ITOC.US,D,20250122,000000,3.7,3.71,3.4,3.64,16664,0
+ITOC.US,D,20250123,000000,3.56,3.6,3.35,3.6,24527,0
+ITOC.US,D,20250124,000000,3.64,3.64,3.4,3.59,12219,0
+ITOC.US,D,20250127,000000,3.59,3.68,3.35,3.55,53158,0
+ITOC.US,D,20250128,000000,3.51,3.7251,3.4,3.6,122408,0
+ITOC.US,D,20250129,000000,3.7,3.815,3.38,3.59,32637,0
+ITOC.US,D,20250130,000000,3.64,3.64,2.96,3.09,87894,0
+ITOC.US,D,20250131,000000,3.2,3.42,2.9201,3.01,83640,0
+ITOC.US,D,20250203,000000,3.15,3.15,2.81,3.1,12701,0
+ITOC.US,D,20250204,000000,3.1,3.1,2.66,2.97,17644,0
+ITOC.US,D,20250205,000000,2.86,3.08,2.7,2.98,50625,0
+ITOC.US,D,20250206,000000,2.89,2.98,2.73,2.96,5216,0
+ITOC.US,D,20250207,000000,2.82,2.82,2.59,2.73,6096,0
+ITOC.US,D,20250210,000000,2.82,2.9,2.35,2.82,8671,0
+ITOC.US,D,20250211,000000,2.7,2.745,2.52,2.59,26600,0
+ITOC.US,D,20250212,000000,2.63,2.84,2.51,2.84,11939,0
+ITOC.US,D,20250213,000000,2.64,2.79,2.64,2.79,678,0
+ITOC.US,D,20250214,000000,2.69,2.71,2.44,2.63,40126,0
+ITOC.US,D,20250218,000000,2.6,2.8026,2.6,2.66,6058,0
+ITOC.US,D,20250219,000000,2.73,3.1,2.65,3.1,30855,0
+ITOC.US,D,20250220,000000,1.96,2.97,1.96,2.96,56182,0
+ITOC.US,D,20250221,000000,3.3,3.3,2.8045,3,3378,0
+ITOC.US,D,20250224,000000,2.98,5,1.32,2.15,1091214,0
+ITOC.US,D,20250225,000000,2.11,2.4294,1.8,1.9,89186,0
+ITOC.US,D,20250226,000000,2.15,2.2476,1.9307,2.01,19611,0
+ITOC.US,D,20250227,000000,2.075,2.3899,2.02,2.05,14947,0
+ITOC.US,D,20250228,000000,2.125,2.19,1.8801,1.9747,3317,0
+ITOC.US,D,20250303,000000,2.17,2.18,1.9,1.9,5559,0
+ITOC.US,D,20250304,000000,2,2.03,1.87,1.97,2167,0
+ITOC.US,D,20250305,000000,1.97,2.17,1.82,2.1688,13635,0
+ITOC.US,D,20250306,000000,2.16,2.37,1.91,2.16,2847,0
+ITOC.US,D,20250307,000000,2.1,2.5049,2.05,2.3,7646,0
+ITOC.US,D,20250310,000000,2.06,3.38,2.06,3.185,494959,0
+ITOC.US,D,20250311,000000,3.19,3.7699,2.75,3.3,231076,0
+ITOC.US,D,20250312,000000,3.3,4,3.21,3.85,85751,0
+ITOC.US,D,20250313,000000,3.99,4.31,3.37,3.63,156533,0
+ITOC.US,D,20250314,000000,3.5314,4.29,3.5,4.18,64782,0
+ITOC.US,D,20250317,000000,4.14,4.15,3.6,3.67,92656,0
+ITOC.US,D,20250318,000000,3.73,3.82,3.47,3.47,43795,0
+ITOC.US,D,20250319,000000,3.5,4.45,3.45,4.22,138928,0
+ITOC.US,D,20250320,000000,4.04,4.85,3.99,4.02,109799,0
+ITOC.US,D,20250321,000000,4.02,4.3,3.56,4.24,33445,0
+ITOC.US,D,20250324,000000,4.4645,4.645,3.79,3.91,63215,0
+ITOC.US,D,20250325,000000,3.89,4,3.66,3.84,26748,0
+ITOC.US,D,20250326,000000,3.79,3.85,3.4385,3.65,40306,0
+ITOC.US,D,20250327,000000,3.65,3.98,3.512,3.71,188226,0
+ITOC.US,D,20250328,000000,3.95,4.31,3.52,3.52,55790,0
+ITOC.US,D,20250331,000000,3.6275,3.79,3.57,3.59,4273,0
+ITOC.US,D,20250401,000000,3.59,3.59,3.31,3.41,12092,0
+ITOC.US,D,20250402,000000,3.47,4.2,3.42,3.9,24973,0
+ITOC.US,D,20250403,000000,3.99,4.0033,3.4,3.4,11342,0
+ITOC.US,D,20250404,000000,3.32,3.46,3.32,3.36,22204,0
+ITOC.US,D,20250407,000000,3.22,3.63,3.22,3.63,3991,0
+ITOC.US,D,20250408,000000,3.495,3.98,3.495,3.53,6821,0
+ITOC.US,D,20250409,000000,3.465,3.495,3.08,3.25,10406,0
+ITOC.US,D,20250410,000000,3.25,3.54,3.05,3.05,41057,0
+ITOC.US,D,20250411,000000,3.145,3.32,2.83,2.93,36476,0
+ITOC.US,D,20250414,000000,2.95,3.06,2.64,2.76,52038,0
+ITOC.US,D,20250415,000000,2.73,3.45,2.73,3.09,77811,0
+ITOC.US,D,20250416,000000,3.1002,3.215,2.88,2.88,9194,0
+ITOC.US,D,20250417,000000,2.97,3.02,2.71,2.8,3936,0
+ITOC.US,D,20250421,000000,2.65,2.835,2.62,2.72,10520,0
+ITOC.US,D,20250422,000000,2.72,3.22,2.6797,2.83,23485,0
+ITOC.US,D,20250423,000000,2.65,3.0013,2.65,2.72,4244,0
+ITOC.US,D,20250424,000000,2.92,3.3,2.84,2.94,35977,0
+ITOC.US,D,20250425,000000,3,3.251,3,3.01,11771,0
+ITOC.US,D,20250428,000000,2.74,3.09,2.51,2.95,154592,0
+ITOC.US,D,20250429,000000,3.25,3.41,2.8,3.12,363637,0
+ITOC.US,D,20250430,000000,3.13,3.22,3.02,3.12,231975,0
+ITOC.US,D,20250501,000000,3.28,4.05,3.19,3.85,326826,0
+ITOC.US,D,20250502,000000,3.81,4.28,3.635,4.07,577683,0
+ITOC.US,D,20250505,000000,3.86,4.01,3.71,3.76,482379,0
+ITOC.US,D,20250506,000000,3.9,4.1,3.75,4.1,417968,0
+ITOC.US,D,20250507,000000,4.06,4.44,3.81,4.44,687493,0
+ITOC.US,D,20250508,000000,4.5,4.6994,4.035,4.65,352422,0
+ITOC.US,D,20250509,000000,4.46,4.48,4.3,4.394,250358,0
+ITOC.US,D,20250512,000000,4.32,4.79,4.195,4.755,1722136,0
+ITOC.US,D,20250513,000000,4.79,6,4.75,5.58,299510,0
+ITOC.US,D,20250514,000000,5.85,5.85,4.8144,4.96,25284,0
+ITOC.US,D,20250515,000000,4.43,5.51,3.723,5.35,20202,0
+ITOC.US,D,20250516,000000,5.09,5.6,4.99,5.5421,17370,0
+ITOC.US,D,20250519,000000,5.4,5.55,4.82,4.85,132009,0
+ITOC.US,D,20250520,000000,4.91,5.16,4.51,4.71,64547,0
+ITOC.US,D,20250521,000000,4.7,5.68,4.63,5.4,231315,0
+ITOC.US,D,20250522,000000,5.4,6.08,5,6.08,186821,0
+ITOC.US,D,20250523,000000,5.7,6.95,5.48,6.55,1555079,0
+ITOC.US,D,20250527,000000,6.98,7.31,4.79,5.7,1366399,0
+ITOC.US,D,20250528,000000,5.71,6.64,5.71,5.99,474889,0
+ITOC.US,D,20250529,000000,5.99,6.1,5.85,5.97,10629,0
+ITOC.US,D,20250530,000000,5.7445,6.2,5.67,6.2,132512,0
+ITOC.US,D,20250602,000000,6,6.49,5.565,6.29,1783975,0
+ITOC.US,D,20250603,000000,6.02,6.33,5.75,6.02,1759028,0
+ITOC.US,D,20250604,000000,6.15,6.97,5.9,6.96,2023092,0
+ITOC.US,D,20250605,000000,7.07,9,7,8.9,3096598,0
+ITOC.US,D,20250606,000000,8.81,19.05,8.4,13.5,2564078,0
+ITOC.US,D,20250609,000000,13.6,15,13.6,15,879248,0
+ITOC.US,D,20250610,000000,15.07,15.75,14.2501,15.75,259844,0
+ITOC.US,D,20250611,000000,15.81,16.49,15,16.49,430701,0
+ITOC.US,D,20250612,000000,16.57,16.88,15.8,16.85,381094,0
+ITOC.US,D,20250613,000000,16.39,17.36,16.385,17.29,282476,0
+ITOC.US,D,20250616,000000,17.3,17.94,16.9,17.77,394295,0
+ITOC.US,D,20250617,000000,17.95,18,17,17.45,268878,0
+ITOC.US,D,20250618,000000,17.43,18.13,17.01,18.1,209170,0
+ITOC.US,D,20250620,000000,18.6,19.47,17.2509,19.47,437564,0
+ITOC.US,D,20250623,000000,18.98,19.9,18.6663,19.8,259724,0
+ITOC.US,D,20250624,000000,19.97,20.55,18.52,18.74,1068994,0
+ITOC.US,D,20250625,000000,18.62,22.34,16.9592,17.12,479177,0
+ITOC.US,D,20250626,000000,16.89,17.6,15.8,17.49,3311377,0
+ITOC.US,D,20250627,000000,17.84,18.4899,17.42,18.24,821447,0
+ITOC.US,D,20250630,000000,18.2,18.39,17.52,18.39,842436,0
+ITOC.US,D,20250701,000000,18.25,18.75,18,18.33,998980,0
+ITOC.US,D,20250702,000000,18.29,18.45,17.63,18.38,657184,0
+ITOC.US,D,20250703,000000,18.59,19.16,18.0606,19.15,377097,0
+ITOC.US,D,20250707,000000,19.1,19.7,18.8,19.55,996472,0
+ITOC.US,D,20250708,000000,19.58,19.7,18.9,19.4,945076,0
+ITOC.US,D,20250709,000000,19.35,20.05,18.6,19.99,2139429,0
+ITOC.US,D,20250710,000000,19.8,20.44,19.56,20.41,818228,0
+ITOC.US,D,20250711,000000,20.5,21.09,20.05,21.01,764789,0
+ITOC.US,D,20250714,000000,21.02,21.6,21,21.52,1476623,0
+ITOC.US,D,20250715,000000,21.68,28.77,20.35,20.61,6229373,0
+ITOC.US,D,20250716,000000,20.62,22.88,20.59,20.94,696751,0
+ITOC.US,D,20250717,000000,20.89,21.96,19.8,21.73,8461064,0
+ITOC.US,D,20250718,000000,22.14,22.33,21.24,22.22,1893533,0
+ITOC.US,D,20250721,000000,22.68,22.78,21.91,22.61,1600232,0
+ITOC.US,D,20250722,000000,22.64,22.7812,22.46,22.5,1130200,0
+ITOC.US,D,20250723,000000,22.43,23.92,22.43,23.57,1912783,0
+ITOC.US,D,20250724,000000,24.1,28.685,23.6,28.42,2956178,0
+ITOC.US,D,20250725,000000,30.1,30.79,27.21,29.15,2392521,0
+ITOC.US,D,20250728,000000,29.01,32,28.96,30.96,2198706,0
+ITOC.US,D,20250729,000000,31.25,31.63,1.48,1.65,10850656,0
+ITOC.US,D,20250730,000000,1.12,1.26,0.6,1.1,17663730,0
+ITOC.US,D,20250731,000000,1.01,1.05,0.8701,0.8896,3507407,0
+ITOC.US,D,20250801,000000,0.8611,0.947,0.7406,0.81,2792545,0
+ITOC.US,D,20250804,000000,0.713,1.32,0.713,1,14845650,0
+ITOC.US,D,20250805,000000,1.03,1.17,1,1,2700965,0
+ITOC.US,D,20250806,000000,1,1.02,0.85,0.8875,1563643,0
+ITOC.US,D,20250807,000000,0.85,0.9598,0.85,0.8924,690154,0
+ITOC.US,D,20250808,000000,0.88,0.92,0.85,0.85,549039,0
+ITOC.US,D,20250811,000000,0.85,0.86345,0.7551,0.779,1330833,0
+ITOC.US,D,20250812,000000,0.75,0.7657,0.7,0.7149,843871,0
+ITOC.US,D,20250813,000000,0.7,0.7253,0.65,0.65,785884,0
+ITOC.US,D,20250814,000000,0.669,0.69,0.63,0.6671,519909,0
+ITOC.US,D,20250815,000000,0.63,0.677,0.62,0.6327,405427,0
+ITOC.US,D,20250818,000000,0.62,0.6497,0.62,0.645,387737,0
+ITOC.US,D,20250819,000000,0.62,0.645,0.55,0.575,706802,0
+ITOC.US,D,20250820,000000,0.5277,0.58,0.5277,0.545,352792,0
+ITOC.US,D,20250821,000000,0.512,0.5988,0.505,0.5988,340180,0
+ITOC.US,D,20250822,000000,0.64,0.7142,0.58,0.6,435682,0
+ITOC.US,D,20250825,000000,0.5801,0.6,0.5656,0.5656,252650,0
+ITOC.US,D,20250826,000000,0.59,1,0.56,0.6689,22757404,0
+ITOC.US,D,20250827,000000,0.687,0.85,0.6764,0.72,2008133,0
+ITOC.US,D,20250828,000000,0.74,0.8082,0.7101,0.7505,777382,0
+ITOC.US,D,20250829,000000,0.76,0.8,0.7255,0.73,442738,0
+ITOC.US,D,20250902,000000,0.71,0.85,0.701,0.85,1242269,0
+ITOC.US,D,20250903,000000,0.8,1.18,0.782,0.95,2855785,0
+ITOC.US,D,20250904,000000,1,1.1406,0.95,1.03,1163570,0
+ITOC.US,D,20250905,000000,1,1.0996,0.9809,1.02,555027,0
+ITOC.US,D,20250908,000000,0.98,1.01,0.780001,0.908,517801,0
+ITOC.US,D,20250909,000000,0.85,0.9,0.84,0.8999,184234,0
+ITOC.US,D,20250910,000000,0.89,0.98,0.8816,0.95,273159,0
+ITOC.US,D,20250911,000000,0.95,0.95,0.85,0.93,225080,0
+ITOC.US,D,20250912,000000,0.92,0.94,0.82,0.851,277226,0
+ITOC.US,D,20250915,000000,0.868,0.98,0.865,0.905,306475,0
+ITOC.US,D,20250916,000000,0.93,0.9341,0.8801,0.9,114165,0
+ITOC.US,D,20250917,000000,0.8806,0.9475,0.8806,0.91,208904,0
+ITOC.US,D,20250918,000000,0.89,0.91,0.8404,0.91,289153,0
+ITOC.US,D,20250919,000000,0.88,0.92,0.8523,0.8606,147158,0
+ITOC.US,D,20250922,000000,0.8958,0.9,0.8601,0.9,58678,0
+ITOC.US,D,20250923,000000,0.8781,0.8995,0.85,0.8615,56508,0
+ITOC.US,D,20250924,000000,0.89,0.89,0.85,0.8627,50563,0
+ITOC.US,D,20250925,000000,0.85,0.85,0.7145,0.7579,290033,0
+ITOC.US,D,20250926,000000,0.75,0.809,0.75,0.791,60369,0
+ITOC.US,D,20250929,000000,0.7809,0.849399,0.7512,0.819,98649,0
+ITOC.US,D,20250930,000000,0.8,0.83,0.763,0.7784,120545,0
+ITOC.US,D,20251001,000000,0.75,0.799999,0.745,0.783,93834,0
+ITOC.US,D,20251002,000000,0.76,0.7999,0.74,0.7725,147151,0
+ITOC.US,D,20251003,000000,0.761,0.79989,0.7535,0.788,207886,0
+ITOC.US,D,20251006,000000,0.755,0.78,0.72011,0.7379,112222,0
+ITOC.US,D,20251007,000000,0.74,0.796699,0.71,0.739,96668,0
+ITOC.US,D,20251008,000000,0.7168,0.7188,0.68,0.7005,147330,0
+ITOC.US,D,20251009,000000,0.723,0.7355,0.7,0.73,73542,0
+ITOC.US,D,20251010,000000,0.7081,0.74135,0.7,0.7,96772,0
+ITOC.US,D,20251013,000000,0.73,0.735,0.6617,0.689,84911,0
+ITOC.US,D,20251014,000000,0.65,0.6875,0.65,0.68,87602,0
+ITOC.US,D,20251015,000000,0.7,0.71,0.652,0.6857,57877,0
+ITOC.US,D,20251016,000000,0.652,0.69,0.5506,0.605,191371,0
+ITOC.US,D,20251017,000000,0.61,0.6355,0.56,0.632,99756,0
+ITOC.US,D,20251020,000000,0.613,0.65,0.587701,0.629,60006,0
+ITOC.US,D,20251021,000000,0.6,0.67,0.5827,0.6303,135017,0
+ITOC.US,D,20251022,000000,0.6114,0.65,0.6011,0.611,105144,0
+ITOC.US,D,20251023,000000,0.6,0.64999,0.6,0.6217,30261,0
+ITOC.US,D,20251024,000000,0.58,0.62,0.58,0.61,49004,0
+ITOC.US,D,20251027,000000,0.61,0.62,0.601,0.62,68947,0
+ITOC.US,D,20251028,000000,0.611,0.659,0.6,0.612,46256,0
+ITOC.US,D,20251029,000000,0.61,0.6595,0.58,0.6448,120181,0
+ITOC.US,D,20251030,000000,0.65,0.6737,0.62,0.6267,139060,0
+ITOC.US,D,20251031,000000,0.6079,0.6395,0.6,0.615,64868,0
+ITOC.US,D,20251103,000000,0.611,0.652,0.605,0.6114,83686,0
+ITOC.US,D,20251104,000000,0.5931,0.64999,0.5931,0.62,110242,0
+ITOC.US,D,20251105,000000,0.6,0.601,0.472,0.5538,678039,0
+ITOC.US,D,20251106,000000,0.5372,0.646,0.5201,0.605,117600,0
+ITOC.US,D,20251107,000000,0.6,0.6099,0.57,0.59999,133499,0
+ITOC.US,D,20251110,000000,0.595,0.6296,0.595,0.6125,30169,0
+ITOC.US,D,20251111,000000,0.6,0.6299,0.5788,0.6003,111207,0
+ITOC.US,D,20251112,000000,0.5823,0.6291,0.5823,0.59,34982,0
+ITOC.US,D,20251113,000000,0.608,0.6297,0.5902,0.614,158154,0
+ITOC.US,D,20251114,000000,0.5265,0.6,0.5265,0.5999,171347,0
+ITOC.US,D,20251117,000000,0.59,0.595,0.5605,0.57,34941,0
+ITOC.US,D,20251118,000000,0.6,0.61,0.5803,0.6,79768,0
+ITOC.US,D,20251119,000000,0.5842,0.6196,0.5842,0.6034,51395,0
+ITOC.US,D,20251120,000000,0.6001,0.660001,0.58,0.58,210764,0
+ITOC.US,D,20251121,000000,0.58,0.6296,0.5443,0.5506,39588,0
+ITOC.US,D,20251124,000000,0.59,0.59,0.551,0.57,33284,0
+ITOC.US,D,20251125,000000,0.5511,0.583,0.5511,0.5715,10032,0
+ITOC.US,D,20251126,000000,0.551,0.6201,0.551,0.5998,88352,0
+ITOC.US,D,20251128,000000,0.5998,0.62,0.5998,0.605,19275,0
+ITOC.US,D,20251201,000000,0.6,0.65,0.59,0.62,107316,0
+ITOC.US,D,20251202,000000,0.6,0.6,0.59245,0.593,29894,0
+ITOC.US,D,20251203,000000,0.5941,0.6296,0.5714,0.5714,76984,0
+ITOC.US,D,20251204,000000,0.56,0.613,0.56,0.577,28513,0
+ITOC.US,D,20251205,000000,0.6175,0.63,0.5683,0.569,855148,0
+ITOC.US,D,20251208,000000,0.565,0.595,0.501,0.566,186207,0
+ITOC.US,D,20251209,000000,0.55,0.5886,0.55,0.57,31723,0
+ITOC.US,D,20251210,000000,0.588,0.588,0.55,0.5511,36666,0
+ITOC.US,D,20251211,000000,0.534,0.5567,0.53,0.5543,57698,0
+ITOC.US,D,20251212,000000,0.538,0.5499,0.53,0.53,26138,0
+ITOC.US,D,20251215,000000,0.55,0.551,0.5216,0.5283,72384,0
+ITOC.US,D,20251216,000000,0.5226,0.5226,0.48,0.5005,96338,0
+ITOC.US,D,20251217,000000,0.5,0.512,0.5,0.5,40498,0
+ITOC.US,D,20251218,000000,0.502,0.52,0.5,0.5101,39255,0
+ITOC.US,D,20251219,000000,0.4839,0.52,0.47,0.4967,88703,0
+ITOC.US,D,20251222,000000,0.4588,0.4918,0.4315,0.4423,132979,0
+ITOC.US,D,20251223,000000,0.46,0.4637,0.44,0.45,67877,0
+ITOC.US,D,20251224,000000,0.44,0.4725,0.44,0.4725,17444,0
+ITOC.US,D,20251226,000000,0.4562,0.4759,0.44,0.4466,27401,0
+ITOC.US,D,20251229,000000,0.4466,0.474,0.42,0.4279,122160,0
+ITOC.US,D,20251230,000000,0.42,0.45,0.416,0.4491,60031,0
+ITOC.US,D,20251231,000000,0.44,0.4491,0.4208,0.4208,68319,0
+ITOC.US,D,20260102,000000,0.44,0.44,0.421,0.434,21680,0
+ITOC.US,D,20260105,000000,0.434,0.4979,0.434,0.4791,40972,0
+ITOC.US,D,20260106,000000,0.4801,0.497,0.4801,0.4865,12933,0
+ITOC.US,D,20260107,000000,0.4877,0.4946,0.4448,0.46715,77973,0
+ITOC.US,D,20260108,000000,0.4415,0.4764,0.4415,0.47,26343,0
+ITOC.US,D,20260109,000000,0.4566,0.479,0.45,0.479,13514,0
+ITOC.US,D,20260112,000000,0.4549,0.48,0.4452,0.4498,48042,0
+ITOC.US,D,20260113,000000,0.41,0.4798,0.41,0.43,89073,0
+ITOC.US,D,20260114,000000,0.43,0.47,0.4203,0.4398,43549,0
+ITOC.US,D,20260115,000000,0.4233,1.09,0.3908,0.9023,74891302,0
+ITOC.US,D,20260116,000000,0.9236,0.9236,0.5,0.609,1802600,0
+ITOC.US,D,20260120,000000,0.5379,0.6451,0.505,0.6137,945432,0
+ITOC.US,D,20260121,000000,0.5832,0.610099,0.5497,0.55,155103,0
+ITOC.US,D,20260122,000000,0.5335,0.5979,0.51,0.5154,123332,0
+ITOC.US,D,20260123,000000,0.515,0.5899,0.51,0.5315,114645,0
+ITOC.US,D,20260126,000000,0.53,0.563,0.51,0.51,67404,0
+ITOC.US,D,20260127,000000,0.529,0.565399,0.5,0.5,63444,0
+ITOC.US,D,20260128,000000,0.5,0.5424,0.5,0.52,70174,0
+ITOC.US,D,20260129,000000,0.5308,0.5499,0.4694,0.4694,71975,0
+ITOC.US,D,20260130,000000,0.512,0.5655,0.47,0.4766,240239,0
+ITOC.US,D,20260202,000000,0.466,0.49,0.423,0.4701,330248,0
+ITOC.US,D,20260203,000000,0.4672,0.47,0.4302,0.4302,94059,0
+ITOC.US,D,20260204,000000,0.4006,0.45,0.3209,0.3881,118703,0
+ITOC.US,D,20260205,000000,0.3883,0.42535,0.3549,0.3549,68527,0
+ITOC.US,D,20260206,000000,0.36,0.4136,0.36,0.3901,31171,0
+ITOC.US,D,20260209,000000,0.395,0.4,0.38,0.3912,37845,0
+ITOC.US,D,20260210,000000,0.42,0.45,0.4199,0.4322,83823,0
+ITOC.US,D,20260211,000000,0.4572,0.46,0.4113,0.4113,42898,0
+ITOC.US,D,20260212,000000,0.425,0.489,0.4115,0.4115,37483,0
+ITOC.US,D,20260213,000000,0.4111,0.43,0.4111,0.413,12874,0
+ITOC.US,D,20260217,000000,0.4,0.4325,0.37295,0.385,41435,0
+ITOC.US,D,20260218,000000,0.3931,0.3931,0.357005,0.3931,65410,0
diff --git a/daily/us/nasdaq stocks/2/itrm.us.txt b/daily/us/nasdaq stocks/2/itrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cf945c0fbd1b272cacb8f33770d80fd093b7c69
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/itrm.us.txt	
@@ -0,0 +1,1939 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITRM.US,D,20180525,000000,190.5,193.35,175.95,192.75,48698.66691016,0
+ITRM.US,D,20180529,000000,183,194.998,168.45,183.6,10511.200052556,0
+ITRM.US,D,20180530,000000,183.3,183.3,180,182.25,3413.066683732,0
+ITRM.US,D,20180531,000000,187.35,187.35,168.751,171.6,4080.333353735,0
+ITRM.US,D,20180601,000000,180,187.35,178.05,183.6,9287.800046439,0
+ITRM.US,D,20180604,000000,185.25,185.25,178.2,182.4,3904.66668619,0
+ITRM.US,D,20180605,000000,183,183,178.5,181.5,2886.9333477679997,0
+ITRM.US,D,20180606,000000,177,182.25,176.565,180.9,1739.866675366,0
+ITRM.US,D,20180607,000000,177.15,190.275,175.65,180,4141.600020708,0
+ITRM.US,D,20180608,000000,181.5,195,178.009,181.65,3166.2000158309997,0
+ITRM.US,D,20180611,000000,177.9,181.888,177.75,180,3038.466681859,0
+ITRM.US,D,20180612,000000,182.25,186,178.5,183,4539.533356031,0
+ITRM.US,D,20180613,000000,183.75,189,177.825,183,3191.466682624,0
+ITRM.US,D,20180614,000000,188.85,188.85,177.9,183.75,1970.3333431849999,0
+ITRM.US,D,20180615,000000,180.45,184.462,178.5,183.75,1840.933342538,0
+ITRM.US,D,20180618,000000,180.15,182.532,173.4,180,2355.733345112,0
+ITRM.US,D,20180619,000000,188.7,188.713,174,185.25,18778.400093892,0
+ITRM.US,D,20180620,000000,187.5,188.85,177.997,184.5,30383.000151915,0
+ITRM.US,D,20180621,000000,186,186.372,177.15,180,8246.533374566,0
+ITRM.US,D,20180622,000000,184.35,193.5,177.634,182.55,14722.600073612999,0
+ITRM.US,D,20180625,000000,181.2,185.1,180,181.65,804.400004022,0
+ITRM.US,D,20180626,000000,182.4,186,180.3,181.05,1789.1333422789999,0
+ITRM.US,D,20180627,000000,181.2,183.75,168.75,172.5,4538.00002269,0
+ITRM.US,D,20180628,000000,173.85,184.2,170.551,172.5,2003.066676682,0
+ITRM.US,D,20180629,000000,171.418,183.45,147,160.05,4065.200020326,0
+ITRM.US,D,20180702,000000,179.55,179.55,142.5,147.75,3843.666685885,0
+ITRM.US,D,20180703,000000,158.835,161.7,149.4,149.4,335.733335012,0
+ITRM.US,D,20180705,000000,152.85,158.274,135,140.1,5240.0000262,0
+ITRM.US,D,20180706,000000,141,154.065,130.35,131.55,3699.266685163,0
+ITRM.US,D,20180709,000000,132.45,139.24,127.5,129.75,1558.0666744569999,0
+ITRM.US,D,20180710,000000,128.1,144.45,122.625,126.75,3575.33335121,0
+ITRM.US,D,20180711,000000,148.35,149.85,123,124.5,2593.0000129649998,0
+ITRM.US,D,20180712,000000,125.4,135.708,125.4,129.6,197.600000988,0
+ITRM.US,D,20180713,000000,130.5,132.75,123,132.6,1638.533341526,0
+ITRM.US,D,20180716,000000,130.702,137.587,123.45,128.25,1318.133339924,0
+ITRM.US,D,20180717,000000,135.75,136.876,123.451,131.775,579.200002896,0
+ITRM.US,D,20180718,000000,131.55,131.55,121.909,125.25,1672.800008364,0
+ITRM.US,D,20180719,000000,129,142.5,122.1,125.55,1946.800009734,0
+ITRM.US,D,20180720,000000,124.8,131.25,124.8,125.55,908.400004542,0
+ITRM.US,D,20180723,000000,122.25,133.35,122.25,126.75,1283.000006415,0
+ITRM.US,D,20180724,000000,126.75,136.486,126.75,132.45,305.33333486,0
+ITRM.US,D,20180725,000000,132.45,132.45,125.25,125.4,1603.466674684,0
+ITRM.US,D,20180726,000000,123.15,130.381,123.15,125.25,335.33333501,0
+ITRM.US,D,20180727,000000,126.15,138.75,125.25,138.15,1229.466672814,0
+ITRM.US,D,20180730,000000,138.79,140.205,127.95,133.716,872.4666710289999,0
+ITRM.US,D,20180731,000000,141,141,126.9,139.348,2215.733344412,0
+ITRM.US,D,20180801,000000,138.15,138.15,133.501,135.745,389.733335282,0
+ITRM.US,D,20180802,000000,135.45,135.549,127.501,129,414.266668738,0
+ITRM.US,D,20180803,000000,127.95,135.883,127.95,129.3,219.80000109899999,0
+ITRM.US,D,20180806,000000,127.8,135.579,127.8,128.25,608.266669708,0
+ITRM.US,D,20180807,000000,131.907,134.85,127.5,127.8,396.066668647,0
+ITRM.US,D,20180808,000000,125.25,135.15,125.25,127.95,538.933336028,0
+ITRM.US,D,20180809,000000,128.85,133.2,128.85,133.2,27.266666803,0
+ITRM.US,D,20180810,000000,131.1,131.772,126.75,131.772,119.466667264,0
+ITRM.US,D,20180813,000000,133.57,133.57,128.452,128.506,394.66666864,0
+ITRM.US,D,20180814,000000,130.05,134.479,129.015,129.075,279.33333473,0
+ITRM.US,D,20180815,000000,133.194,133.194,125.25,126,1747.866675406,0
+ITRM.US,D,20180816,000000,130.05,132.3,128.7,130.05,808.266670708,0
+ITRM.US,D,20180817,000000,131.662,132.15,126.609,130.5,469.400002347,0
+ITRM.US,D,20180820,000000,136.077,136.077,129.261,134.25,608.533336376,0
+ITRM.US,D,20180821,000000,130.8,138.75,130.8,138.45,1540.200007701,0
+ITRM.US,D,20180822,000000,137.422,149.25,135,142.5,1451.800007259,0
+ITRM.US,D,20180823,000000,144,156.561,144,150,1696.66667515,0
+ITRM.US,D,20180824,000000,150.9,157.2,142.5,150.75,1429.400007147,0
+ITRM.US,D,20180827,000000,151.65,155.511,148.65,150.825,431.666668825,0
+ITRM.US,D,20180828,000000,151.8,154.65,150.75,151.875,1183.733339252,0
+ITRM.US,D,20180829,000000,153.6,168.3,150.042,156,3583.800017919,0
+ITRM.US,D,20180830,000000,156,158.625,150.525,152.7,1167.733339172,0
+ITRM.US,D,20180831,000000,151.5,151.5,150.757,150.9,245.533334561,0
+ITRM.US,D,20180904,000000,150.052,154.5,139.215,141,955.466671444,0
+ITRM.US,D,20180905,000000,140.55,144.825,140.55,141.75,250.600001253,0
+ITRM.US,D,20180906,000000,142.5,144.75,137.1,137.1,688.266670108,0
+ITRM.US,D,20180907,000000,138.15,141,131.97,141,2208.600011043,0
+ITRM.US,D,20180910,000000,146.85,146.85,125.1,126.15,3769.266685513,0
+ITRM.US,D,20180911,000000,126,130.5,121.35,126.15,5719.133361929,0
+ITRM.US,D,20180912,000000,127.65,138.6,127.65,135.9,3021.466681774,0
+ITRM.US,D,20180913,000000,134.85,141,132,133.65,3152.800015764,0
+ITRM.US,D,20180914,000000,136.05,140.25,128.55,130.35,4835.933357513,0
+ITRM.US,D,20180917,000000,129.45,135,127.5,128.25,1270.66667302,0
+ITRM.US,D,20180918,000000,132,136.5,126.75,128.55,5390.066693617,0
+ITRM.US,D,20180919,000000,127.05,136.414,123.9,123.9,5534.66669434,0
+ITRM.US,D,20180920,000000,124.35,129.463,100.381,103.05,12139.400060697,0
+ITRM.US,D,20180921,000000,102.75,119.673,102.75,112.35,2370.0000118499997,0
+ITRM.US,D,20180924,000000,112.35,119.1,100.65,100.65,1850.933342588,0
+ITRM.US,D,20180925,000000,101.4,110.925,94.95,94.95,2826.200014131,0
+ITRM.US,D,20180926,000000,95.85,101.1,93,93.6,2180.200010901,0
+ITRM.US,D,20180927,000000,94.2,99,94.2,96,6210.800031054,0
+ITRM.US,D,20180928,000000,98.55,101.55,93.3,99.375,916.0666712469999,0
+ITRM.US,D,20181001,000000,100.5,105,98.25,101.4,1122.466672279,0
+ITRM.US,D,20181002,000000,100.65,105.6,97.9875,102,132.133333994,0
+ITRM.US,D,20181003,000000,102.45,109.2,97.5,109.2,676.733336717,0
+ITRM.US,D,20181004,000000,108.3,108.3,101.25,101.25,912.200004561,0
+ITRM.US,D,20181005,000000,101.25,106.774,94.5,100.2,623.733336452,0
+ITRM.US,D,20181008,000000,102.15,102.15,97.5,99,357.866668456,0
+ITRM.US,D,20181009,000000,102.643,102.643,100.803,100.803,78.866667061,0
+ITRM.US,D,20181010,000000,96.75,104.707,91.5,91.5,3195.466682644,0
+ITRM.US,D,20181011,000000,91.9575,96,91.5,95.7,219.466667764,0
+ITRM.US,D,20181012,000000,96.6,102.265,96,96,541.800002709,0
+ITRM.US,D,20181015,000000,97.7145,97.7145,92.1,92.1,568.066669507,0
+ITRM.US,D,20181016,000000,95.55,99.3,89.25,89.25,812.66667073,0
+ITRM.US,D,20181017,000000,94.5,95.55,89.25,91.5,483.066669082,0
+ITRM.US,D,20181018,000000,93,100.65,87.6,97.35,4578.266689558,0
+ITRM.US,D,20181019,000000,97.5,100.44,91.8,94.95,429.066668812,0
+ITRM.US,D,20181022,000000,92.85,98.175,86.55,86.55,778.333337225,0
+ITRM.US,D,20181023,000000,91.35,91.35,83.25,87.75,925.266671293,0
+ITRM.US,D,20181024,000000,86.85,99.1545,86.25,86.25,823.066670782,0
+ITRM.US,D,20181025,000000,85.65,94.2,83.25,93,5058.266691958,0
+ITRM.US,D,20181026,000000,94.35,97.35,85.95,93.6,681.933336743,0
+ITRM.US,D,20181029,000000,97.65,98.175,88.5,90,948.600004743,0
+ITRM.US,D,20181030,000000,90.0015,96.9,90.0015,93.45,256.66666795,0
+ITRM.US,D,20181031,000000,91.5,93.75,88.8015,91.425,642.133336544,0
+ITRM.US,D,20181101,000000,93.6,97.5,90.6735,91.05,357.533335121,0
+ITRM.US,D,20181102,000000,92.43,94.0485,90.75,90.75,176.066667547,0
+ITRM.US,D,20181105,000000,97.2315,97.2315,90.3,90.3,85.133333759,0
+ITRM.US,D,20181106,000000,90.9,90.9,87.3,87.3,100.200000501,0
+ITRM.US,D,20181107,000000,87.15,90.4845,86.4,90.3,166.466667499,0
+ITRM.US,D,20181108,000000,90.15,90.4215,87.45,89.1,373.400001867,0
+ITRM.US,D,20181109,000000,87,87.7905,85.65,86.1,218.00000108999998,0
+ITRM.US,D,20181112,000000,86.25,86.2635,85.65,86.25,363.066668482,0
+ITRM.US,D,20181113,000000,85.5,89.1,85.5,88.95,732.933336998,0
+ITRM.US,D,20181114,000000,81.9,90,79.65,79.65,2562.733346147,0
+ITRM.US,D,20181115,000000,82.5,88.35,82.5,85.5,570.800002854,0
+ITRM.US,D,20181116,000000,86.25,87.1515,85.671,87.1515,768.66667051,0
+ITRM.US,D,20181119,000000,88.35,88.5,79.5,80.1,422.200002111,0
+ITRM.US,D,20181120,000000,80.55,85.7985,80.55,85.35,318.800001594,0
+ITRM.US,D,20181121,000000,83.7,96.45,82.95,93,649.066669912,0
+ITRM.US,D,20181123,000000,90.3,96.6,90.3,90.525,83.000000415,0
+ITRM.US,D,20181126,000000,92.55,100.65,92.55,96.6,636.866669851,0
+ITRM.US,D,20181127,000000,97.05,100.525,90.6,97.95,948.866671411,0
+ITRM.US,D,20181128,000000,90,100.65,90,97.35,171.800000859,0
+ITRM.US,D,20181129,000000,99.3,99.3,95.3385,96.15,695.066670142,0
+ITRM.US,D,20181130,000000,98.1,98.1,89.4,94.05,511.400002557,0
+ITRM.US,D,20181203,000000,95.85,98.25,89.4,89.4,558.600002793,0
+ITRM.US,D,20181204,000000,94.35,108.75,94.35,105.9,5134.733359007,0
+ITRM.US,D,20181206,000000,108,112.5,105,112.05,1545.266674393,0
+ITRM.US,D,20181207,000000,112.95,118.504,112.95,118.5,1004.400005022,0
+ITRM.US,D,20181210,000000,118.5,118.5,114.9,116.109,142.400000712,0
+ITRM.US,D,20181211,000000,116.25,116.25,106.8,111,158.600000793,0
+ITRM.US,D,20181212,000000,115.65,115.65,109.5,110.7,1250.733339587,0
+ITRM.US,D,20181213,000000,113.85,114,110.1,113.25,481.800002409,0
+ITRM.US,D,20181214,000000,113.442,113.442,109.2,109.2,527.000002635,0
+ITRM.US,D,20181217,000000,111.888,111.888,111.888,111.888,21.266666773,0
+ITRM.US,D,20181218,000000,111.348,111.348,108,108.3,293.800001469,0
+ITRM.US,D,20181219,000000,108.3,109.35,105,105,783.200003916,0
+ITRM.US,D,20181220,000000,105.75,105.75,95.85,95.85,1337.933340023,0
+ITRM.US,D,20181221,000000,95.7,95.7,80.4,80.7,1485.933340763,0
+ITRM.US,D,20181224,000000,80.1,80.391,79.5,80.1,179.600000898,0
+ITRM.US,D,20181226,000000,81.3,89.6025,79.5,85.2,319.266668263,0
+ITRM.US,D,20181227,000000,84,84.7305,83.55,84.3165,257.800001289,0
+ITRM.US,D,20181228,000000,84.45,84.45,82.5,82.5,108.200000541,0
+ITRM.US,D,20181231,000000,84,84.5985,75.15,75.15,825.800004129,0
+ITRM.US,D,20190102,000000,79.65,86.25,79.65,86.25,454.533335606,0
+ITRM.US,D,20190103,000000,87.15,87.15,81,82.5,527.666669305,0
+ITRM.US,D,20190104,000000,89.9985,89.9985,89.9985,89.9985,39.133333529,0
+ITRM.US,D,20190107,000000,90,90,84.75,85.35,361.800001809,0
+ITRM.US,D,20190108,000000,88.2,91.2015,86.4,87.5355,399.000001995,0
+ITRM.US,D,20190109,000000,86.1,90,82.515,86.1,419.133335429,0
+ITRM.US,D,20190110,000000,87.45,87.9,84.9,87.9,221.133334439,0
+ITRM.US,D,20190111,000000,88.35,91.2,88.35,91.2,122.800000614,0
+ITRM.US,D,20190114,000000,90.006,90.006,85.95,85.95,387.733335272,0
+ITRM.US,D,20190115,000000,88.2,91.5,86.55,86.55,450.133335584,0
+ITRM.US,D,20190116,000000,87.0225,90,87.0225,87.75,245.73333456199998,0
+ITRM.US,D,20190117,000000,87.75,91.5,87.75,88.665,499.800002499,0
+ITRM.US,D,20190118,000000,87.867,97.8,87.867,89.244,728.66667031,0
+ITRM.US,D,20190122,000000,89.55,107.1,83.25,96.6,1888.933342778,0
+ITRM.US,D,20190123,000000,99.15,103.5,97.575,101.4,349.533335081,0
+ITRM.US,D,20190124,000000,102.75,102.75,99.1905,100.8,178.800000894,0
+ITRM.US,D,20190125,000000,107.55,107.55,101.85,102.75,732.066670327,0
+ITRM.US,D,20190128,000000,102.6,103.5,101.475,102.75,618.00000309,0
+ITRM.US,D,20190129,000000,99.8685,100.762,91.5,94.35,1884.8000094239999,0
+ITRM.US,D,20190130,000000,97.5,101.1,97.5,100.95,448.600002243,0
+ITRM.US,D,20190131,000000,100.936,103.5,92.1,92.1,443.26666888299997,0
+ITRM.US,D,20190201,000000,97.5,98.25,97.5,97.5015,495.200002476,0
+ITRM.US,D,20190204,000000,93,96.6015,93,93.9,467.400002337,0
+ITRM.US,D,20190205,000000,97.5,103.228,94.5,94.5,841.600004208,0
+ITRM.US,D,20190206,000000,92.4435,97.5,92.4435,96.075,397.33333532,0
+ITRM.US,D,20190207,000000,95.85,95.85,93.5625,93.6,49.33333358,0
+ITRM.US,D,20190208,000000,93.165,93.165,90.3,90.3,30.266666818,0
+ITRM.US,D,20190211,000000,91.35,97.0425,91.35,91.65,183.466667584,0
+ITRM.US,D,20190212,000000,93.75,93.75,86.25,90,534.133336004,0
+ITRM.US,D,20190213,000000,89.85,92.175,88.4625,89.9985,678.7333367269999,0
+ITRM.US,D,20190214,000000,89.4,90,85.5585,90,295.60000147799997,0
+ITRM.US,D,20190215,000000,90,90,84.15,87,782.866670581,0
+ITRM.US,D,20190219,000000,85.95,87.225,77.2515,87.225,550.800002754,0
+ITRM.US,D,20190220,000000,86.7,87,76.65,86.751,824.00000412,0
+ITRM.US,D,20190221,000000,83.4,86.7,81.906,86.7,184.00000092,0
+ITRM.US,D,20190222,000000,85.851,85.851,80.049,84.15,133.600000668,0
+ITRM.US,D,20190225,000000,84.15,85.0785,81,82.5,208.93333437799998,0
+ITRM.US,D,20190226,000000,82.2,82.5,81.375,81.45,325.400001627,0
+ITRM.US,D,20190227,000000,81.75,84.9,81.75,84.9,296.266668148,0
+ITRM.US,D,20190228,000000,84.9,90,84.9,85.05,1602.266674678,0
+ITRM.US,D,20190301,000000,83.55,87.75,80.25,83.1,799.200003996,0
+ITRM.US,D,20190304,000000,82.5,87.3,78.75,81.375,1001.600005008,0
+ITRM.US,D,20190305,000000,81,82.65,80.25,80.4,227.266667803,0
+ITRM.US,D,20190306,000000,80.0355,81.45,80.0355,80.7,181.20000090599999,0
+ITRM.US,D,20190307,000000,81,81.45,78.15,78.15,353.266668433,0
+ITRM.US,D,20190308,000000,83.0145,83.0145,75.15,75.3,1057.866671956,0
+ITRM.US,D,20190311,000000,73.2,80.7,72.6,73.2,2185.666677595,0
+ITRM.US,D,20190312,000000,72.6,74.85,70.5,74.85,974.133338204,0
+ITRM.US,D,20190313,000000,72.75,76.35,72.75,73.5,364.066668487,0
+ITRM.US,D,20190314,000000,75,77.4,71.25,77.4,3572.533351196,0
+ITRM.US,D,20190315,000000,77.85,84.6405,77.85,81.3,539.000002695,0
+ITRM.US,D,20190318,000000,82.65,90,81.75,84,1497.466674154,0
+ITRM.US,D,20190319,000000,94.5,109.65,89.25,103.5,6803.666700685,0
+ITRM.US,D,20190320,000000,104.85,115.648,94.05,102,4439.4666888639995,0
+ITRM.US,D,20190321,000000,107.85,114,99.495,114,1994.800009974,0
+ITRM.US,D,20190322,000000,111,114,109.05,109.05,544.66666939,0
+ITRM.US,D,20190325,000000,105.3,123.3,105.3,120.15,2226.133344464,0
+ITRM.US,D,20190326,000000,119.55,123.237,118.35,122.571,578.133336224,0
+ITRM.US,D,20190327,000000,119.4,134.55,106.65,120,766.400003832,0
+ITRM.US,D,20190328,000000,119.85,122.139,116.25,121.602,433.533335501,0
+ITRM.US,D,20190329,000000,122.25,122.25,118.828,118.828,750.933337088,0
+ITRM.US,D,20190401,000000,119.1,123.735,119.1,120.75,944.600004723,0
+ITRM.US,D,20190402,000000,123,131.209,122.7,128.757,542.800002714,0
+ITRM.US,D,20190403,000000,128.7,128.7,125.325,128.25,159.33333413,0
+ITRM.US,D,20190404,000000,125.97,129.75,125.25,125.4,223.400001117,0
+ITRM.US,D,20190405,000000,126.315,139.5,125.55,136.5,1480.266674068,0
+ITRM.US,D,20190408,000000,136.5,136.5,127.906,129.45,466.933335668,0
+ITRM.US,D,20190409,000000,131.295,136.257,129,136.257,370.20000185099997,0
+ITRM.US,D,20190410,000000,133.35,138.75,131.55,136.5,968.8666715109999,0
+ITRM.US,D,20190411,000000,133.875,135,130.5,130.5,1611.066674722,0
+ITRM.US,D,20190412,000000,131.152,139.51,130.501,133.015,270.466668019,0
+ITRM.US,D,20190415,000000,133.801,135.757,125.25,128.1,691.533336791,0
+ITRM.US,D,20190416,000000,130.5,133.35,126.15,127.522,731.866670326,0
+ITRM.US,D,20190417,000000,133.35,133.35,127.95,127.95,529.933335983,0
+ITRM.US,D,20190418,000000,130.65,130.65,122.7,122.7,495.60000247799996,0
+ITRM.US,D,20190423,000000,126.9,126.9,122.439,122.439,111.533333891,0
+ITRM.US,D,20190424,000000,121.65,121.65,121.65,121.65,27.266666803,0
+ITRM.US,D,20190425,000000,124.5,126.891,121.5,121.5,355.800001779,0
+ITRM.US,D,20190426,000000,121.65,122.4,121.2,121.2,267.000001335,0
+ITRM.US,D,20190429,000000,123.9,123.9,120.3,120.3,371.133335189,0
+ITRM.US,D,20190430,000000,121.5,123.3,121.5,121.5,234.133334504,0
+ITRM.US,D,20190501,000000,123.75,123.75,120.391,120.45,127.00000063499999,0
+ITRM.US,D,20190502,000000,121.5,121.5,111,111,814.333337405,0
+ITRM.US,D,20190503,000000,111.696,112.459,108.9,108.9,327.133334969,0
+ITRM.US,D,20190506,000000,110.952,110.952,110.4,110.4,16.66666675,0
+ITRM.US,D,20190507,000000,109.444,112.5,109.444,109.65,374.133335204,0
+ITRM.US,D,20190508,000000,112.8,117,112.5,117,87.33333377,0
+ITRM.US,D,20190509,000000,114,114,109.65,109.65,61.066666972,0
+ITRM.US,D,20190510,000000,109.05,111.526,105.15,105.15,326.866668301,0
+ITRM.US,D,20190513,000000,105.45,106.5,105.15,105.15,205.666667695,0
+ITRM.US,D,20190514,000000,108.9,108.9,107.7,108.75,356.066668447,0
+ITRM.US,D,20190515,000000,107.655,108.748,107.25,108,55.266666943,0
+ITRM.US,D,20190516,000000,108.9,110.1,106.65,110.1,145.133334059,0
+ITRM.US,D,20190517,000000,109.2,112.5,105.15,106.2,447.600002238,0
+ITRM.US,D,20190520,000000,106.452,106.452,105.45,105.45,20.733333437,0
+ITRM.US,D,20190521,000000,105.9,105.9,101.917,105.748,566.133336164,0
+ITRM.US,D,20190522,000000,106.5,111.951,97.65,97.65,600.66666967,0
+ITRM.US,D,20190523,000000,98.892,98.892,94.5,94.5,309.933334883,0
+ITRM.US,D,20190524,000000,100.5,100.5,93.9,93.9,166.800000834,0
+ITRM.US,D,20190528,000000,97.5,104.53,97.2,101.235,460.200002301,0
+ITRM.US,D,20190531,000000,96.15,96.3,93.9,93.9,442.533335546,0
+ITRM.US,D,20190603,000000,101.155,102,90.6,91.377,922.400004612,0
+ITRM.US,D,20190604,000000,94.2,102.9,91.5,93.9,560.333336135,0
+ITRM.US,D,20190605,000000,94.8,106.95,94.8,106.95,28.200000141,0
+ITRM.US,D,20190606,000000,107.485,112.5,106.95,106.95,354.066668437,0
+ITRM.US,D,20190607,000000,104.25,111.3,95.5755,96.75,400.466668669,0
+ITRM.US,D,20190610,000000,99.3,112.242,99.3,104.25,1453.200007266,0
+ITRM.US,D,20190611,000000,99.3,104.814,99.3,100.8,141.733334042,0
+ITRM.US,D,20190612,000000,103.65,107.787,98.7,102.75,736.800003684,0
+ITRM.US,D,20190613,000000,96.6,109.2,96.6,101.118,679.933336733,0
+ITRM.US,D,20190614,000000,96.6,110.7,96.6,110.7,319.93333493299997,0
+ITRM.US,D,20190617,000000,102,111,97.7745,105.9,867.200004336,0
+ITRM.US,D,20190618,000000,104.25,104.25,99.9,102,621.133336439,0
+ITRM.US,D,20190619,000000,97.8,99.9,93.45,97.2,1070.66667202,0
+ITRM.US,D,20190620,000000,97.8,104.1,97.8,99,549.866669416,0
+ITRM.US,D,20190621,000000,102.75,104.85,100.95,101.4,1544.466674389,0
+ITRM.US,D,20190624,000000,102.45,102.75,101.25,101.25,262.133334644,0
+ITRM.US,D,20190625,000000,97.5,103.5,88.05,91.35,2205.866677696,0
+ITRM.US,D,20190626,000000,92.862,94.5,92.4,93.75,1296.733339817,0
+ITRM.US,D,20190627,000000,93.75,98.499,93.75,97.9095,526.333335965,0
+ITRM.US,D,20190628,000000,96.15,104.1,96.15,103.2,151.33333409,0
+ITRM.US,D,20190701,000000,103.2,104.511,92.55,95.25,850.2666709179999,0
+ITRM.US,D,20190702,000000,97.125,103.444,93,97.815,1222.8000061139999,0
+ITRM.US,D,20190703,000000,97.5,99.6,97.5,99.6,165.866667496,0
+ITRM.US,D,20190708,000000,101.25,101.25,97.05,97.8,702.6000035129999,0
+ITRM.US,D,20190709,000000,99.15,99.15,94.5,98.25,495.60000247799996,0
+ITRM.US,D,20190710,000000,98.256,99.75,97.536,97.536,248.266667908,0
+ITRM.US,D,20190711,000000,98.232,98.232,97.05,97.05,180.600000903,0
+ITRM.US,D,20190712,000000,94.95,99.5745,94.95,99.5745,85.200000426,0
+ITRM.US,D,20190715,000000,97.5,100.8,95.5425,100.8,430.600002153,0
+ITRM.US,D,20190716,000000,98.3025,98.3025,97.05,97.35,193.666667635,0
+ITRM.US,D,20190717,000000,98.736,98.736,97.35,97.4985,133.333334,0
+ITRM.US,D,20190718,000000,97.5,100.5,97.4325,100.2,367.33333517,0
+ITRM.US,D,20190719,000000,97.2,100.2,97.05,100.2,116.533333916,0
+ITRM.US,D,20190722,000000,97.191,99.945,97.191,99.945,131.666667325,0
+ITRM.US,D,20190723,000000,96.9015,103.5,96.75,96.9015,388.133335274,0
+ITRM.US,D,20190724,000000,97.8,99.75,97.0155,97.845,1031.33333849,0
+ITRM.US,D,20190725,000000,95.25,103.794,94.5,95.55,627.600003138,0
+ITRM.US,D,20190726,000000,99,99,97.5,97.5,104.46666718899999,0
+ITRM.US,D,20190729,000000,101.55,101.55,96.6,96.75,99.733333832,0
+ITRM.US,D,20190730,000000,98.25,102.3,97.425,98.7,760.533337136,0
+ITRM.US,D,20190731,000000,99.6,104.505,98.25,98.25,479.53333573099997,0
+ITRM.US,D,20190801,000000,97.65,100.05,97.35,98.85,402.133335344,0
+ITRM.US,D,20190802,000000,101.7,101.7,97.35,98.7,670.4666700189999,0
+ITRM.US,D,20190805,000000,96.3,99,96.3,99,314.333334905,0
+ITRM.US,D,20190806,000000,99.9,99.9,97.35,97.5,124.53333395599999,0
+ITRM.US,D,20190807,000000,101.1,101.1,97.35,97.5,1450.8000072539999,0
+ITRM.US,D,20190808,000000,101.4,103.95,101.4,101.7,750.266670418,0
+ITRM.US,D,20190809,000000,102.75,103.632,101.7,102,854.133337604,0
+ITRM.US,D,20190812,000000,101.85,103.8,101.4,103.8,447.40000223699997,0
+ITRM.US,D,20190813,000000,104.85,114.748,102.6,114.748,1425.33334046,0
+ITRM.US,D,20190814,000000,112.5,112.5,101.4,102.075,1621.200008106,0
+ITRM.US,D,20190815,000000,106.05,106.582,100.5,100.5,1031.666671825,0
+ITRM.US,D,20190816,000000,100.65,103.2,100.65,101.4,226.80000113399998,0
+ITRM.US,D,20190819,000000,102.75,105.75,102,102.75,346.33333506499997,0
+ITRM.US,D,20190820,000000,103.95,108.6,100.5,100.5,2088.800010444,0
+ITRM.US,D,20190821,000000,101.25,101.4,97.35,97.35,2020.333343435,0
+ITRM.US,D,20190822,000000,97.8,98.7,96.45,96.45,1100.266672168,0
+ITRM.US,D,20190823,000000,97.05,97.2,96.15,96.15,408.866668711,0
+ITRM.US,D,20190826,000000,96,97.5,95.25,95.85,1143.533339051,0
+ITRM.US,D,20190827,000000,95.25,97.05,93.15,94.2,706.800003534,0
+ITRM.US,D,20190828,000000,93.45,95.775,93.15,93.45,1278.266673058,0
+ITRM.US,D,20190829,000000,96,96.303,94.2,94.2,391.800001959,0
+ITRM.US,D,20190830,000000,95.4,96.3,93.7665,93.7665,367.400001837,0
+ITRM.US,D,20190903,000000,94.8,95.2485,93.75,93.888,627.9333364729999,0
+ITRM.US,D,20190904,000000,93.6,96.15,93.15,94.095,722.266670278,0
+ITRM.US,D,20190905,000000,94.95,94.95,91.95,91.95,592.400002962,0
+ITRM.US,D,20190906,000000,92.85,104.4,92.6325,104.4,387.733335272,0
+ITRM.US,D,20190909,000000,94.5825,102,94.5825,95.1,129.66666731499998,0
+ITRM.US,D,20190910,000000,95.4,95.4,94.302,94.302,209.33333438,0
+ITRM.US,D,20190911,000000,95.7,95.7,93.918,93.918,26.666666799999998,0
+ITRM.US,D,20190912,000000,97.05,101.25,97.05,101.25,122.533333946,0
+ITRM.US,D,20190913,000000,96.4575,96.4575,93.75,93.75,41.266666873,0
+ITRM.US,D,20190916,000000,102.49,102.49,96.75,96.75,175.933334213,0
+ITRM.US,D,20190917,000000,97.5,100.275,97.2,97.35,251.733334592,0
+ITRM.US,D,20190918,000000,97.44,97.44,96.15,96.15,83.466667084,0
+ITRM.US,D,20190919,000000,94.5,102,94.08,94.65,1222.333339445,0
+ITRM.US,D,20190920,000000,94.5,94.5,94.5,94.5,31.466666824,0
+ITRM.US,D,20190923,000000,95.55,98.25,94.1955,94.65,355.600001778,0
+ITRM.US,D,20190924,000000,94.914,96.3,93,93,1053.933338603,0
+ITRM.US,D,20190925,000000,93.912,93.912,93.912,93.912,13.666666735,0
+ITRM.US,D,20190926,000000,92.55,93.15,90.966,91.35,436.933335518,0
+ITRM.US,D,20190927,000000,92.25,94.95,89.4,89.4,1067.266672003,0
+ITRM.US,D,20190930,000000,90.6,90.6,83.622,86.55,1069.133338679,0
+ITRM.US,D,20191001,000000,87,92.4,86.25,89.2875,804.533337356,0
+ITRM.US,D,20191002,000000,87.3,94.35,84.75,89.85,2719.133346929,0
+ITRM.US,D,20191003,000000,86.55,89.1,85.5,85.5,1185.866672596,0
+ITRM.US,D,20191004,000000,85.5,88.2,69,76.2,4349.800021749,0
+ITRM.US,D,20191007,000000,78.2625,78.75,72,72,1297.066673152,0
+ITRM.US,D,20191008,000000,75.75,78.3,67.5,68.7,2296.200011481,0
+ITRM.US,D,20191009,000000,67.8,69.2955,61.05,64.5,2142.933344048,0
+ITRM.US,D,20191010,000000,65.85,67.35,63.6,67.35,159.933334133,0
+ITRM.US,D,20191011,000000,75,75,63.15,64.95,1110.133338884,0
+ITRM.US,D,20191014,000000,63.45,67.35,57,58.2,2406.266678698,0
+ITRM.US,D,20191015,000000,61.2,61.2,57.7605,58.65,665.2666699929999,0
+ITRM.US,D,20191016,000000,59.4,61.5075,58.65,59.25,409.000002045,0
+ITRM.US,D,20191017,000000,60.6,60.6,58.8525,59.4,361.266668473,0
+ITRM.US,D,20191018,000000,60,60.7275,50.4,50.4,1918.400009592,0
+ITRM.US,D,20191021,000000,52.95,54.9,52.8,54.9,1552.00000776,0
+ITRM.US,D,20191022,000000,56.1,57.6,52.8,54,1017.133338419,0
+ITRM.US,D,20191023,000000,54.45,55.35,52.8,52.95,707.2000035359999,0
+ITRM.US,D,20191024,000000,54.15,55.7415,52.5,52.5,1606.333341365,0
+ITRM.US,D,20191025,000000,53.25,56.3685,52.2,52.2,742.133337044,0
+ITRM.US,D,20191028,000000,52.35,56.268,52.2,52.35,728.733336977,0
+ITRM.US,D,20191029,000000,53.7,53.7,51.75,52.5,650.66666992,0
+ITRM.US,D,20191030,000000,52.8,52.8,39.6,43.35,3657.000018285,0
+ITRM.US,D,20191031,000000,42,45.3,38.55,40.5,13080.333398735,0
+ITRM.US,D,20191101,000000,40.8,44.8275,39.75,41.25,1373.200006866,0
+ITRM.US,D,20191104,000000,42.45,42.45,40.05,40.95,207.666667705,0
+ITRM.US,D,20191105,000000,41.55,46.2,39.75,42.15,3663.600018318,0
+ITRM.US,D,20191106,000000,42.3,42.45,38.4,39.3,1549.133341079,0
+ITRM.US,D,20191107,000000,38.4,39,31.2,33.45,28418.933475428,0
+ITRM.US,D,20191108,000000,34.65,40.3125,34.5,37.5,3388.66668361,0
+ITRM.US,D,20191111,000000,34.8,36,31.8,34.5,1781.200008906,0
+ITRM.US,D,20191112,000000,37.173,37.173,35.25,36.45,278.333334725,0
+ITRM.US,D,20191113,000000,35.4,37.65,35.4,36.198,1405.2000070259999,0
+ITRM.US,D,20191114,000000,39.15,39.15,28.35,32.1,4605.400023027,0
+ITRM.US,D,20191115,000000,33,36.9,33,33.6,2931.666681325,0
+ITRM.US,D,20191118,000000,35.25,38.7,32.7,35.607,2366.933345168,0
+ITRM.US,D,20191119,000000,39.45,39.45,30.9,32.4,5335.600026678,0
+ITRM.US,D,20191120,000000,34.95,37.7835,31.05,31.05,1549.33334108,0
+ITRM.US,D,20191121,000000,31.5,33.3,25.2,25.497,9870.600049353,0
+ITRM.US,D,20191122,000000,27.45,33.993,26.7,29.1,2825.266680793,0
+ITRM.US,D,20191125,000000,34.05,34.05,29.1,29.1,2632.933346498,0
+ITRM.US,D,20191126,000000,29.7,34.1205,29.7,31.5,1726.800008634,0
+ITRM.US,D,20191127,000000,32.4,36.75,32.4,34.419,2644.800013224,0
+ITRM.US,D,20191129,000000,34.65,36.75,33.9405,35.838,2095.533343811,0
+ITRM.US,D,20191202,000000,36.75,43.482,36.615,39.3,7335.5333700109995,0
+ITRM.US,D,20191203,000000,41.1,48.9,41.1,47.25,5891.866696126,0
+ITRM.US,D,20191204,000000,47.7,50.082,39,41.25,3072.00001536,0
+ITRM.US,D,20191205,000000,42.9,53.25,38.658,53.25,9096.466712149,0
+ITRM.US,D,20191206,000000,53.25,62.025,47.7,49.2,5807.733362372,0
+ITRM.US,D,20191209,000000,50.1,59.7,50.1,59.7,6082.066697077,0
+ITRM.US,D,20191210,000000,60,107.85,60,72.75,105139.400525697,0
+ITRM.US,D,20191211,000000,42,51.15,41.4,46.8,56031.800280159,0
+ITRM.US,D,20191212,000000,45.75,47.7,41.55,43.5,14788.600073943,0
+ITRM.US,D,20191213,000000,42,46.2,42,43.2,8012.00004006,0
+ITRM.US,D,20191216,000000,43.95,43.95,39.9,39.9,8695.666710145,0
+ITRM.US,D,20191217,000000,39.9,40.05,34.5,35.4,7161.533369141,0
+ITRM.US,D,20191218,000000,34.5,39.75,32.7,36.15,3786.866685601,0
+ITRM.US,D,20191219,000000,35.4,43.815,35.4,43.35,8409.933375383,0
+ITRM.US,D,20191220,000000,43.35,45,39.75,39.876,3615.066684742,0
+ITRM.US,D,20191223,000000,41.4,41.4,36.747,38.1,3036.866681851,0
+ITRM.US,D,20191224,000000,38.55,38.883,36.3075,37.35,1350.400006752,0
+ITRM.US,D,20191226,000000,37.35,38.4,36,36.45,1673.866675036,0
+ITRM.US,D,20191227,000000,40.8,97.05,40.8,71.25,686441.003432205,0
+ITRM.US,D,20191230,000000,69,79.5,56.25,69.45,65392.600326963,0
+ITRM.US,D,20191231,000000,67.8,72.9,64.65,67.5,22746.6667804,0
+ITRM.US,D,20200102,000000,66.75,67.05,58.5,65.4,17489.800087449,0
+ITRM.US,D,20200103,000000,64.8,69,60.27,65.7,12501.400062507,0
+ITRM.US,D,20200106,000000,65.4,74.4,64.8,68.1,9410.933380388,0
+ITRM.US,D,20200107,000000,68.7,73.5,66.1515,68.4,7221.066702772,0
+ITRM.US,D,20200108,000000,68.4,73.05,66,67.5,5483.400027417,0
+ITRM.US,D,20200109,000000,66.45,69.4155,63.3,64.35,3480.333350735,0
+ITRM.US,D,20200110,000000,65.25,66.6,58.65,60.3,4603.8666896859995,0
+ITRM.US,D,20200113,000000,59.85,63.9,56.85,60.3,4359.200021796,0
+ITRM.US,D,20200114,000000,60,63,58.5,60.45,1948.866676411,0
+ITRM.US,D,20200115,000000,60.3,67.5,59.3385,65.55,4680.933356738,0
+ITRM.US,D,20200116,000000,65.25,71.25,65.25,66.9,2545.933346063,0
+ITRM.US,D,20200117,000000,58.65,66.2325,48.45,49.5,39549.066864412,0
+ITRM.US,D,20200121,000000,49.95,52.707,42.75,44.1,37373.866853536,0
+ITRM.US,D,20200122,000000,43.05,44.25,39,41.25,14747.866740406,0
+ITRM.US,D,20200123,000000,39.9,41.85,38.6805,40.95,8203.733374352,0
+ITRM.US,D,20200124,000000,43.5,43.5,39.2475,41.25,14929.666741314999,0
+ITRM.US,D,20200127,000000,40.5,40.8,38.4795,40.05,3643.200018216,0
+ITRM.US,D,20200128,000000,38.85,41.25,36,37.2,6975.866701546,0
+ITRM.US,D,20200129,000000,37.5,41.046,37.5,39.9,8715.666710245,0
+ITRM.US,D,20200130,000000,39.75,39.9,37.5,37.65,3631.533351491,0
+ITRM.US,D,20200131,000000,37.5,37.5,34.2,34.8,2056.933343618,0
+ITRM.US,D,20200203,000000,36,36.849,34.5,35.4,3731.133351989,0
+ITRM.US,D,20200204,000000,35.4,35.946,33.3,34.05,5898.733362827,0
+ITRM.US,D,20200205,000000,34.2,40.8,34.2,38.55,8111.266707223,0
+ITRM.US,D,20200206,000000,39,39.75,36.75,37.425,2100.333343835,0
+ITRM.US,D,20200207,000000,39,39.3,36,37.2,2246.400011232,0
+ITRM.US,D,20200210,000000,39,40.5,36.75,39.6,6762.466700479,0
+ITRM.US,D,20200211,000000,39.6,40.2495,37.35,38.4,3782.933352248,0
+ITRM.US,D,20200212,000000,38.1,41.25,36.9,38.553,4341.933355043,0
+ITRM.US,D,20200213,000000,37.65,40.8,36.9,39.8835,4664.66668999,0
+ITRM.US,D,20200214,000000,39.225,39.543,38.25,39.543,1873.733342702,0
+ITRM.US,D,20200218,000000,41.7,41.7,38.25,39.6,3540.200017701,0
+ITRM.US,D,20200219,000000,40.5,45.15,39.4005,43.941,7202.866702681,0
+ITRM.US,D,20200220,000000,45,51.207,42.9,45,7493.066704132,0
+ITRM.US,D,20200221,000000,43.35,46.5,43.35,45.45,3436.0000171799998,0
+ITRM.US,D,20200224,000000,44.1,47.3175,39.9,45.9,4857.200024286,0
+ITRM.US,D,20200225,000000,45.6,48.6,45.6,47.25,4076.066687047,0
+ITRM.US,D,20200226,000000,47.25,47.25,41.7,43.95,4455.533355611,0
+ITRM.US,D,20200227,000000,42.6,51,36.3,43.05,6489.133365779,0
+ITRM.US,D,20200228,000000,38.4,41.736,33.492,36,11122.466722279,0
+ITRM.US,D,20200302,000000,37.2,37.386,33.72,34.5,3896.333352815,0
+ITRM.US,D,20200303,000000,34.5,36,33.45,36,2428.133345474,0
+ITRM.US,D,20200304,000000,35.55,37.05,35.55,35.85,2106.066677197,0
+ITRM.US,D,20200305,000000,36.9,39.0645,36,36.45,3544.600017723,0
+ITRM.US,D,20200306,000000,37.5,38.7825,33.45,34.95,3518.933350928,0
+ITRM.US,D,20200309,000000,37.05,37.05,31.05,35.2095,3983.600019918,0
+ITRM.US,D,20200310,000000,34.629,34.95,30,30.825,7223.933369453,0
+ITRM.US,D,20200311,000000,31.5,32.7,30,30.45,1951.066676422,0
+ITRM.US,D,20200312,000000,28.35,30.1485,27.3,27.45,3547.200017736,0
+ITRM.US,D,20200313,000000,30.75,30.75,25.101,28.8,3536.333351015,0
+ITRM.US,D,20200316,000000,31.824,31.824,23.25,23.25,2632.933346498,0
+ITRM.US,D,20200317,000000,23.25,27.021,23.25,25.056,872.266671028,0
+ITRM.US,D,20200318,000000,25.35,25.35,21.015,25.05,2831.133347489,0
+ITRM.US,D,20200319,000000,25.8,27.45,23.8815,26.25,1735.33334201,0
+ITRM.US,D,20200320,000000,25.2,30,25.2,27,1815.33334241,0
+ITRM.US,D,20200323,000000,27.45,30,25.929,28.2,1118.933338928,0
+ITRM.US,D,20200324,000000,29.1,34.95,27.309,31.8,1949.400009747,0
+ITRM.US,D,20200325,000000,33.75,44.25,32.4,36,5363.2666934829995,0
+ITRM.US,D,20200326,000000,42.3,42.45,37.5,41.793,4415.666688745,0
+ITRM.US,D,20200327,000000,43.5,43.5,36.216,41.85,2769.2666805129998,0
+ITRM.US,D,20200330,000000,39.15,42.825,39.15,42,1896.733342817,0
+ITRM.US,D,20200331,000000,42.75,43.5,38.85,40.65,3008.8666817109997,0
+ITRM.US,D,20200401,000000,40.65,41.7,38.55,40.35,1985.533343261,0
+ITRM.US,D,20200402,000000,40.5,40.5,39,39.6,1030.733338487,0
+ITRM.US,D,20200403,000000,39.75,39.75,37.5,39,745.6000037279999,0
+ITRM.US,D,20200406,000000,38.85,41.7,36.8625,39.75,1470.066674017,0
+ITRM.US,D,20200407,000000,42,42,38.85,40.125,1463.466673984,0
+ITRM.US,D,20200408,000000,40.8,42,39,41.85,957.866671456,0
+ITRM.US,D,20200409,000000,42.3,43.95,40.35,43.35,2834.066680837,0
+ITRM.US,D,20200413,000000,41.7,44.325,41.7,42.15,2496.00001248,0
+ITRM.US,D,20200414,000000,43.05,45,39.195,42.45,1491.266674123,0
+ITRM.US,D,20200415,000000,42.6,42.6,39.3,41.325,486.73333576699997,0
+ITRM.US,D,20200416,000000,41.25,41.25,33.3,34.65,3281.066683072,0
+ITRM.US,D,20200417,000000,33.3,40.35,31.5,37.1205,1428.800007144,0
+ITRM.US,D,20200420,000000,37.35,41.595,34.65,38.7,3658.1333516239997,0
+ITRM.US,D,20200421,000000,39.6,41.1,36.45,40.875,6131.400030657,0
+ITRM.US,D,20200422,000000,41.25,42.183,37.8,37.95,1691.466675124,0
+ITRM.US,D,20200423,000000,40.8225,42,38.172,38.25,1076.00000538,0
+ITRM.US,D,20200424,000000,40.263,41.0985,37.65,40.05,2291.866678126,0
+ITRM.US,D,20200427,000000,39,43.5,32.7,42.75,3567.800017839,0
+ITRM.US,D,20200428,000000,42.9,52.14,37.5,49.35,8398.066708657,0
+ITRM.US,D,20200429,000000,51,54.9,48.4245,51.3,5196.333359315,0
+ITRM.US,D,20200430,000000,54.3,57,52.05,52.5,5973.733363202,0
+ITRM.US,D,20200501,000000,52.5,57,52.5,55.5,2667.600013338,0
+ITRM.US,D,20200504,000000,56.25,58.35,51.15,53.025,2580.533346236,0
+ITRM.US,D,20200505,000000,55.35,57.693,54,54.3,1673.3333417,0
+ITRM.US,D,20200506,000000,54.75,54.75,51.75,51.9,1854.533342606,0
+ITRM.US,D,20200507,000000,52.5,54.7485,50.55,50.55,8114.400040572,0
+ITRM.US,D,20200508,000000,51.6,52.2,51.075,52.2,1356.733340117,0
+ITRM.US,D,20200511,000000,52.5,54.075,49.2,50.9985,2937.133348019,0
+ITRM.US,D,20200512,000000,52.95,57.6,52.95,54.15,5053.3333586,0
+ITRM.US,D,20200513,000000,53.7435,54.0525,48.7605,51.15,2299.666678165,0
+ITRM.US,D,20200514,000000,51,54.15,48,52.5,11691.466725123999,0
+ITRM.US,D,20200515,000000,53.55,57.708,51.45,51.6,5210.00002605,0
+ITRM.US,D,20200518,000000,52.5,54.6015,51.75,51.75,8729.33337698,0
+ITRM.US,D,20200519,000000,54.15,90.3,53.25,65.7,127721.933971943,0
+ITRM.US,D,20200520,000000,63.15,70.5,57.75,58.95,16780.133417234,0
+ITRM.US,D,20200521,000000,59.25,62.0985,58.95,60.6,5099.733358832,0
+ITRM.US,D,20200522,000000,59.646,60,55.5,56.25,9098.333378825,0
+ITRM.US,D,20200526,000000,54.75,64.05,54.75,61.65,8779.133377229,0
+ITRM.US,D,20200527,000000,61.35,62.25,60.0015,60.3,3907.800019539,0
+ITRM.US,D,20200528,000000,60.75,69,60.135,64.65,11846.800059234,0
+ITRM.US,D,20200529,000000,63.75,69.75,61.65,63.15,7035.33336851,0
+ITRM.US,D,20200601,000000,23.6805,32.85,21.15,25.5,574033.402870167,0
+ITRM.US,D,20200602,000000,24.3,25.5,22.95,24.3,252773.53459720098,0
+ITRM.US,D,20200603,000000,24.15,24.75,22.2,22.35,366900.801834504,0
+ITRM.US,D,20200604,000000,22.2,22.5,19.95,22.35,413233.868732836,0
+ITRM.US,D,20200605,000000,22.35,24,21.3,22.95,207296.26770314798,0
+ITRM.US,D,20200608,000000,23.25,28.2,21.9,23.85,298564.201492821,0
+ITRM.US,D,20200609,000000,23.55,26.85,22.8,25.05,206569.001032845,0
+ITRM.US,D,20200610,000000,25.5,26.4,23.7,25.2,148981.600744908,0
+ITRM.US,D,20200611,000000,23.7,24,21.15,21.75,107234.60053617299,0
+ITRM.US,D,20200612,000000,22.8,23.0055,21.15,22.2,65091.600325458,0
+ITRM.US,D,20200615,000000,21.75,23.7,21.3,23.1,54428.600272143,0
+ITRM.US,D,20200616,000000,22.65,23.367,22.05,22.5,57846.933622568,0
+ITRM.US,D,20200617,000000,22.65,23.85,22.5,22.8,67793.3336723,0
+ITRM.US,D,20200618,000000,23.55,23.958,22.95,23.4,47904.800239524,0
+ITRM.US,D,20200619,000000,23.85,24,21.75,22.65,40128.866867311,0
+ITRM.US,D,20200622,000000,23.7,24.15,22.95,23.85,69032.600345163,0
+ITRM.US,D,20200623,000000,24.75,24.9,23.7,23.85,69676.867015051,0
+ITRM.US,D,20200624,000000,24,24,21.675,22.8,48895.066911142,0
+ITRM.US,D,20200625,000000,22.8,23.1,22.05,22.875,19366.466763499,0
+ITRM.US,D,20200626,000000,22.95,23.7,21.9,22.95,38227.666857805,0
+ITRM.US,D,20200629,000000,21.9,22.05,19.5,21.3,174798.93420732798,0
+ITRM.US,D,20200630,000000,19.65,20.4,17.85,17.85,307064.068201987,0
+ITRM.US,D,20200701,000000,18.45,18.45,17.4,17.85,302679.001513395,0
+ITRM.US,D,20200702,000000,17.7,18,16.8,17.85,138325.600691628,0
+ITRM.US,D,20200706,000000,17.7,18,17.25,17.7,86966.133768164,0
+ITRM.US,D,20200707,000000,18.15,19.2,17.7,18.3,139049.667361915,0
+ITRM.US,D,20200708,000000,17.85,18.3,17.55,18,43913.933552903,0
+ITRM.US,D,20200709,000000,18,18,16.8,17.7,44710.733556887,0
+ITRM.US,D,20200710,000000,17.85,17.85,17.25,17.7,44993.666891635,0
+ITRM.US,D,20200713,000000,17.55,17.55,16.95,16.95,88684.467110089,0
+ITRM.US,D,20200714,000000,15,15.45,13.8,15,105337.00052668499,0
+ITRM.US,D,20200715,000000,15.15,16.05,15,15.9,42632.200213161,0
+ITRM.US,D,20200716,000000,15.6,16.35,15.15,16.2,47623.600238118,0
+ITRM.US,D,20200717,000000,16.2,16.65,16.2,16.5,32832.400164162,0
+ITRM.US,D,20200720,000000,16.65,16.65,15.45,15.9,34314.533504906,0
+ITRM.US,D,20200721,000000,15.9,18.3,15.45,18.3,125719.533961931,0
+ITRM.US,D,20200722,000000,18,18,16.65,16.8,66436.00033218,0
+ITRM.US,D,20200723,000000,17.1975,17.7,16.8,17.175,38783.733527252,0
+ITRM.US,D,20200724,000000,17.55,17.55,16.3845,16.95,22096.866777151,0
+ITRM.US,D,20200727,000000,16.65,17.25,16.65,17.1,20253.000101265,0
+ITRM.US,D,20200728,000000,16.8,17.0115,16.35,16.5,17862.200089310998,0
+ITRM.US,D,20200729,000000,16.5,16.8,15.6,15.9,26824.800134123998,0
+ITRM.US,D,20200730,000000,15.75,15.891,15.3,15.75,14004.933403358,0
+ITRM.US,D,20200731,000000,15.9,16.629,15.6,15.6,16423.800082119,0
+ITRM.US,D,20200803,000000,16.5,16.5,15.15,15.75,14099.733403832,0
+ITRM.US,D,20200804,000000,15.45,15.9015,15.45,15.9,9632.733381497,0
+ITRM.US,D,20200805,000000,15.9,15.9,15.45,15.6,12766.866730501,0
+ITRM.US,D,20200806,000000,15.45,15.75,15.3,15.5535,14098.066737157,0
+ITRM.US,D,20200807,000000,15,15.45,14.55,15.45,31328.466823308998,0
+ITRM.US,D,20200810,000000,15.3,15.3,14.778,15.15,22636.000113179998,0
+ITRM.US,D,20200811,000000,15.3,15.3,14.4,14.775,28211.266807723,0
+ITRM.US,D,20200812,000000,14.4,14.4,12.75,13.35,70781.933687243,0
+ITRM.US,D,20200813,000000,13.2,13.8,13.1265,13.617,21758.933442128,0
+ITRM.US,D,20200814,000000,13.8,13.8,13.2,13.5,12329.400061647,0
+ITRM.US,D,20200817,000000,13.2,13.794,12.75,12.7965,22011.266776723,0
+ITRM.US,D,20200818,000000,12.75,12.825,12,12.099,29981.933483243,0
+ITRM.US,D,20200819,000000,12.2265,12.45,11.4465,11.4765,28603.466809684,0
+ITRM.US,D,20200820,000000,11.4075,11.79,11.25,11.4,18984.466761589,0
+ITRM.US,D,20200821,000000,11.3505,11.7,11.25,11.43,9336.333380015,0
+ITRM.US,D,20200824,000000,11.4,11.4,10.2,10.3875,33801.533502341,0
+ITRM.US,D,20200825,000000,10.38,10.8,10.35,10.7385,11029.466721814,0
+ITRM.US,D,20200826,000000,10.35,10.8,10.35,10.65,11931.266726323,0
+ITRM.US,D,20200827,000000,10.566,11.4,10.5015,11.1,14836.333407515,0
+ITRM.US,D,20200828,000000,11.1855,11.685,10.98,11.355,7538.7333710269995,0
+ITRM.US,D,20200831,000000,11.4,11.85,11.175,11.7,7758.866705461,0
+ITRM.US,D,20200901,000000,11.4,11.76,10.7055,10.95,10019.133383429,0
+ITRM.US,D,20200902,000000,10.665,10.8,9.5445,10.1835,33865.266835993,0
+ITRM.US,D,20200903,000000,10.1115,10.2,9.6,9.75,9382.733380247,0
+ITRM.US,D,20200904,000000,9.6,9.9,7.5765,8.925,30066.733483666998,0
+ITRM.US,D,20200908,000000,9,9.147,8.1735,8.76,9214.333379405,0
+ITRM.US,D,20200909,000000,8.6595,9.1005,8.334,9.084,5991.533363291,0
+ITRM.US,D,20200910,000000,9.1485,9.8055,8.85745,9.15,10773.666720535,0
+ITRM.US,D,20200911,000000,9.5295,9.5295,8.85,9,7341.400036707,0
+ITRM.US,D,20200914,000000,9,9.54,8.88675,9.45,2385.800011929,0
+ITRM.US,D,20200915,000000,9.6,9.66598,9.45,9.4515,1796.66667565,0
+ITRM.US,D,20200916,000000,9.666,9.939,9.4515,9.855,11229.800056148999,0
+ITRM.US,D,20200917,000000,9.75,10.2,9.5025,10.125,3712.9333518979997,0
+ITRM.US,D,20200918,000000,10.2,10.2,9.45,9.8805,9301.733379842,0
+ITRM.US,D,20200921,000000,10.05,10.35,9.45,10.1055,9125.066712292,0
+ITRM.US,D,20200922,000000,10.05,11.094,9.90015,10.425,41594.600207973,0
+ITRM.US,D,20200923,000000,11.436,11.436,9.915,10.047,18960.600094803,0
+ITRM.US,D,20200924,000000,9.75,10.5,9.3,9.57,11765.866725496,0
+ITRM.US,D,20200925,000000,9.7545,10.0237,9.33,9.75,4660.066689967,0
+ITRM.US,D,20200928,000000,9.75,9.75,9.318,9.75,4195.933354313,0
+ITRM.US,D,20200929,000000,9.6,9.75,9.204,9.642,5283.600026418,0
+ITRM.US,D,20200930,000000,24.6,36.6,15.3,15.75,14257698.07128849,0
+ITRM.US,D,20201001,000000,13.8885,18,13.875,18,730000.136983334,0
+ITRM.US,D,20201002,000000,15.3,17.7,15.3,15.9,210852.86772093098,0
+ITRM.US,D,20201005,000000,15.033,16.38,14.397,14.79,128003.80064001899,0
+ITRM.US,D,20201006,000000,14.6115,14.7,13.2015,13.47,93786.467135599,0
+ITRM.US,D,20201007,000000,12.8295,13.2,12.6,12.84,80464.00040232,0
+ITRM.US,D,20201008,000000,12.9,14.85,12.9,14.7,121365.33394016,0
+ITRM.US,D,20201009,000000,14.7,16.5,14.175,15.45,208951.467711424,0
+ITRM.US,D,20201012,000000,15,15.15,13.83,14.25,75112.26704222799,0
+ITRM.US,D,20201013,000000,13.95,14.5485,13.875,14.25,34697.666840155,0
+ITRM.US,D,20201014,000000,14.25,14.4,13.77,14.235,35096.266842148,0
+ITRM.US,D,20201015,000000,13.773,14.1,13.5,13.95,26066.133463664,0
+ITRM.US,D,20201016,000000,13.9785,13.9785,13.065,13.425,32975.533498211,0
+ITRM.US,D,20201019,000000,13.35,13.5,12.6001,12.75,116426.467248799,0
+ITRM.US,D,20201020,000000,16.293,20.7,15.15,17.25,1636831.2081841559,0
+ITRM.US,D,20201021,000000,14.55,17.85,14.4,17.7,263735.001318675,0
+ITRM.US,D,20201022,000000,15.3,15.4485,13.95,14.2515,203039.667681865,0
+ITRM.US,D,20201023,000000,7.65,8.4405,7.5165,7.8795,2253822.744602447,0
+ITRM.US,D,20201026,000000,7.6755,7.95,7.548,7.794,312233.534894501,0
+ITRM.US,D,20201027,000000,7.725,7.7955,7.2075,7.29,344696.468390149,0
+ITRM.US,D,20201028,000000,7.3275,7.3275,6.78,6.849,237064.201185321,0
+ITRM.US,D,20201029,000000,7.05,7.425,6.78,7.332,226810.334467385,0
+ITRM.US,D,20201030,000000,7.254,7.28248,6.9,7.11,129170.800645854,0
+ITRM.US,D,20201102,000000,7.05,7.1235,6.765,6.9015,127613.467304734,0
+ITRM.US,D,20201103,000000,6.9735,7.725,6.813,7.335,175417.33421042,0
+ITRM.US,D,20201104,000000,7.1505,7.7835,7.053,7.35,78121.33372394,0
+ITRM.US,D,20201105,000000,7.275,7.647,7.0665,7.5,102080.600510403,0
+ITRM.US,D,20201106,000000,7.254,7.521,7.065,7.485,90040.333783535,0
+ITRM.US,D,20201109,000000,7.23,7.875,7.2,7.743,158050.00079025,0
+ITRM.US,D,20201110,000000,7.65,7.95,7.425,7.8,107466.733870667,0
+ITRM.US,D,20201111,000000,7.7175,8.115,7.665,7.9395,136131.267347323,0
+ITRM.US,D,20201112,000000,7.8,8.4,7.68,8.055,219917.534432921,0
+ITRM.US,D,20201113,000000,8.055,8.175,7.74,7.8,112873.467231034,0
+ITRM.US,D,20201116,000000,7.77,7.7985,7.5225,7.65,108519.133875929,0
+ITRM.US,D,20201117,000000,7.5525,8.1,7.503,7.8,111318.733889927,0
+ITRM.US,D,20201118,000000,7.8,7.935,7.5,7.5585,105820.333862435,0
+ITRM.US,D,20201119,000000,7.65,8.1,7.6305,7.8,176679.134216729,0
+ITRM.US,D,20201120,000000,7.8375,8.247,7.8375,8.043,133248.067332907,0
+ITRM.US,D,20201123,000000,8.25,8.781,8.1,8.625,593119.202965596,0
+ITRM.US,D,20201124,000000,9.75,12.75,9.7485,12.3,1874186.342704265,0
+ITRM.US,D,20201125,000000,12.3,12.45,10.95,11.9505,488041.002440205,0
+ITRM.US,D,20201127,000000,11.955,12.0015,11.1,11.439,132170.66732752,0
+ITRM.US,D,20201130,000000,11.3715,11.55,10.05,10.977,340134.135034004,0
+ITRM.US,D,20201201,000000,10.401,10.6485,9.75,9.9,241517.20120758598,0
+ITRM.US,D,20201202,000000,10.191,10.191,9.015,9.75,504621.069189772,0
+ITRM.US,D,20201203,000000,13.05,17.1,12.315,12.615,6648246.566574566,0
+ITRM.US,D,20201204,000000,12,13.1595,11.7,12.6375,547485.069404092,0
+ITRM.US,D,20201207,000000,12.048,12.7395,11.55,12.33,407941.668706375,0
+ITRM.US,D,20201208,000000,12.1095,12.9,11.565,12.6,243104.067882187,0
+ITRM.US,D,20201209,000000,12.6705,12.75,11.703,12.1665,184790.134257284,0
+ITRM.US,D,20201210,000000,12.0795,12.6,11.775,12.4485,161421.800807109,0
+ITRM.US,D,20201211,000000,12.6,14.475,12.45,13.908,614415.669738745,0
+ITRM.US,D,20201214,000000,14.3175,15.3,13.665,14.55,382915.735247912,0
+ITRM.US,D,20201215,000000,14.55,15.15,13.5,14.1,264506.067989197,0
+ITRM.US,D,20201216,000000,14.2365,14.475,13.2,13.5,176798.600883993,0
+ITRM.US,D,20201217,000000,14.19,14.19,12.84,13.74,131760.200658801,0
+ITRM.US,D,20201218,000000,13.5,14.229,13.2,13.425,151503.467424184,0
+ITRM.US,D,20201221,000000,13.41,15,13.125,14.655,331633.268324833,0
+ITRM.US,D,20201222,000000,15.45,16.2,14.55,15.6,305950.734863087,0
+ITRM.US,D,20201223,000000,15,15.6,14.85,15.6,205072.601025363,0
+ITRM.US,D,20201224,000000,14.7,15.6,14.625,15.15,91582.06712457699,0
+ITRM.US,D,20201228,000000,15,15.3,14.7,15.3,182622.66757977998,0
+ITRM.US,D,20201229,000000,15,15.15,13.65,14.427,185118.867592261,0
+ITRM.US,D,20201230,000000,14.25,14.775,14.1,14.28,98255.80049127899,0
+ITRM.US,D,20201231,000000,14.4,15.3,13.875,14.835,208600.134376334,0
+ITRM.US,D,20210104,000000,15,15.3,14.2575,15,219091.33442879,0
+ITRM.US,D,20210105,000000,15,15.15,14.706,15,154108.400770542,0
+ITRM.US,D,20210106,000000,14.9475,15.1275,14.55,14.598,225230.134459484,0
+ITRM.US,D,20210107,000000,14.8515,18.3,14.775,17.4,419724.00209862,0
+ITRM.US,D,20210108,000000,18.3,21.75,17.85,18.45,640851.936537593,0
+ITRM.US,D,20210111,000000,19.5,19.5,17.55,18.45,249558.334581125,0
+ITRM.US,D,20210112,000000,18.45,18.45,15.9,17.4,352475.935095713,0
+ITRM.US,D,20210113,000000,17.4,17.55,16.8,17.1,105545.400527727,0
+ITRM.US,D,20210114,000000,17.25,18.6,17.1,18,184102.93425384798,0
+ITRM.US,D,20210115,000000,17.85,18.45,17.25,18.15,183809.000919045,0
+ITRM.US,D,20210119,000000,18.3,19.5,17.7,19.5,408200.268707668,0
+ITRM.US,D,20210120,000000,20.4,29.85,20.4,26.1,6027059.963468633,0
+ITRM.US,D,20210121,000000,29.7,30.75,27.3,29.25,2329425.411647127,0
+ITRM.US,D,20210122,000000,28.5,31.5,25.95,28.5,1850520.275919268,0
+ITRM.US,D,20210125,000000,31.65,32.1,25.65,27.15,2047804.3435723549,0
+ITRM.US,D,20210126,000000,25.95,26.55,22.5,23.7,1937030.67635182,0
+ITRM.US,D,20210127,000000,21,22.95,19.8,20.7,1245655.406228277,0
+ITRM.US,D,20210128,000000,21.75,22.35,19.65,21.45,706269.1368646789,0
+ITRM.US,D,20210129,000000,22.05,24,20.55,21.15,627505.736470862,0
+ITRM.US,D,20210201,000000,22.95,24,21.75,23.25,650176.5365842159,0
+ITRM.US,D,20210202,000000,22.65,23.1,21.3,21.9,379942.66856638,0
+ITRM.US,D,20210203,000000,23.25,23.25,21.75,22.35,563817.202819086,0
+ITRM.US,D,20210204,000000,18.6,19.5,18.3,18.75,4194612.68763973,0
+ITRM.US,D,20210205,000000,19.35,20.25,18.9,19.95,1194134.272637338,0
+ITRM.US,D,20210208,000000,21.15,23.1,20.4,23.1,4875807.957712373,0
+ITRM.US,D,20210209,000000,35.7,41.1,29.1,34.05,15322581.676612908,0
+ITRM.US,D,20210210,000000,32.85,42,31.5,40.95,9520195.84760098,0
+ITRM.US,D,20210211,000000,44.1,44.925,33.75,35.25,6342211.2983777225,0
+ITRM.US,D,20210212,000000,31.8,37.5,30.75,33.9,4889577.824447889,0
+ITRM.US,D,20210216,000000,33.45,33.45,31.5,31.65,2598301.479658174,0
+ITRM.US,D,20210217,000000,31.05,35.1,29.25,32.7,3250867.949587673,0
+ITRM.US,D,20210218,000000,31.95,32.55,30,30.45,1549230.474412819,0
+ITRM.US,D,20210219,000000,31.05,33,30,31.05,1486983.474101584,0
+ITRM.US,D,20210222,000000,31.95,32.85,30,30.45,1168133.272507333,0
+ITRM.US,D,20210223,000000,25.8,29.4,22.65,28.2,2361780.411808902,0
+ITRM.US,D,20210224,000000,28.65,30.45,27.75,28.5,1083657.005418285,0
+ITRM.US,D,20210225,000000,29.25,29.85,25.425,26.25,1631457.941490623,0
+ITRM.US,D,20210226,000000,25.5,26.25,23.25,24.6,1015388.871743611,0
+ITRM.US,D,20210301,000000,25.65,27.75,25.2,26.55,849886.937582768,0
+ITRM.US,D,20210302,000000,27.3,28.05,24.15,24.75,801145.070672392,0
+ITRM.US,D,20210303,000000,25.05,25.65,23.55,24,1034925.205174626,0
+ITRM.US,D,20210304,000000,23.25,24,19.05,20.4,2075243.7437095519,0
+ITRM.US,D,20210305,000000,20.25,23.25,17.25,22.65,2008979.676711565,0
+ITRM.US,D,20210308,000000,21.3,23.1,20.4,20.55,942306.1380448639,0
+ITRM.US,D,20210309,000000,20.85,22.5,20.7,21.6,732848.603664243,0
+ITRM.US,D,20210310,000000,21.75,22.3335,19.2,20.7,1143311.539049891,0
+ITRM.US,D,20210311,000000,21.6,24.15,21,24,991344.2716233879,0
+ITRM.US,D,20210312,000000,25.5,25.95,22.8,23.25,2127086.077302097,0
+ITRM.US,D,20210315,000000,24.75,24.9,23.7,24.15,1086628.538766476,0
+ITRM.US,D,20210316,000000,24.75,28.05,24.15,26.4,2542756.146047114,0
+ITRM.US,D,20210317,000000,24.75,26.85,23.7,25.5,1171224.072522787,0
+ITRM.US,D,20210318,000000,25.2,27,24.15,24.75,1074082.338703745,0
+ITRM.US,D,20210319,000000,25.05,25.65,23.4,25.05,645372.603226863,0
+ITRM.US,D,20210322,000000,25.05,25.05,23.55,24,516539.069249362,0
+ITRM.US,D,20210323,000000,23.85,24.3,21.9,22.95,690151.936784093,0
+ITRM.US,D,20210324,000000,22.95,23.4,21.15,21.3,889810.804449054,0
+ITRM.US,D,20210325,000000,20.55,22.2,20.1,21.3,789103.003945515,0
+ITRM.US,D,20210326,000000,21.15,21.9,19.8,21.15,692090.736793787,0
+ITRM.US,D,20210329,000000,20.7,21,19.95,20.4,551449.802757249,0
+ITRM.US,D,20210330,000000,20.3025,21.7485,19.2,21.3,661894.869976141,0
+ITRM.US,D,20210331,000000,21.45,22.785,20.55,21.15,747537.33707102,0
+ITRM.US,D,20210401,000000,21.6,22.5,21.3,21.9,299037.734828522,0
+ITRM.US,D,20210405,000000,22.05,22.65,21.15,21.45,417272.66875303,0
+ITRM.US,D,20210406,000000,21.7035,24,21.6,23.4,751794.403758972,0
+ITRM.US,D,20210407,000000,23.55,24.75,22.35,23.55,965673.938161703,0
+ITRM.US,D,20210408,000000,24,24.6,23.25,24.15,354429.468438814,0
+ITRM.US,D,20210409,000000,20.3715,21.3,19.2,19.8,2509206.745879367,0
+ITRM.US,D,20210412,000000,19.5,19.8,17.55,18.75,1341186.140039264,0
+ITRM.US,D,20210413,000000,18.45,19.2,18.15,19.05,401445.668673895,0
+ITRM.US,D,20210414,000000,18.6,18.9,16.95,17.55,1294365.873138496,0
+ITRM.US,D,20210415,000000,17.25,17.7,15.6,15.75,1343598.606717993,0
+ITRM.US,D,20210416,000000,14.7,17.1,13.9515,16.5,1151095.739088812,0
+ITRM.US,D,20210419,000000,15.9,16.95,15.15,15.3,530115.869317246,0
+ITRM.US,D,20210420,000000,15.3,16.5,15.3,16.05,437106.802185534,0
+ITRM.US,D,20210421,000000,15.9,16.8,15.6,16.65,358685.935126763,0
+ITRM.US,D,20210422,000000,17.1,18.525,16.5,17.25,629257.069812952,0
+ITRM.US,D,20210423,000000,17.7,18,16.65,18,467048.66900191,0
+ITRM.US,D,20210426,000000,18,19.05,17.25,18.9,491556.402457782,0
+ITRM.US,D,20210427,000000,18.774,19.05,17.7,18,371936.268526348,0
+ITRM.US,D,20210428,000000,17.85,19.05,17.1,18.6,403308.402016542,0
+ITRM.US,D,20210429,000000,18.45,18.6,17.4,17.85,402123.468677284,0
+ITRM.US,D,20210430,000000,17.4,18.45,17.25,18.45,216216.267747748,0
+ITRM.US,D,20210503,000000,18,18.15,16.8,17.55,436130.735513987,0
+ITRM.US,D,20210504,000000,16.95,17.85,16.2,17.7,396544.535316056,0
+ITRM.US,D,20210505,000000,16.65,17.7,16.35,16.65,486759.469100464,0
+ITRM.US,D,20210506,000000,16.5,16.5,15.15,15.45,584793.869590636,0
+ITRM.US,D,20210507,000000,15.468,16.5,15.45,16.05,346673.801733369,0
+ITRM.US,D,20210510,000000,15.75,16.05,15.3,15.45,245717.867895256,0
+ITRM.US,D,20210511,000000,14.7,15.6,13.95,15.45,408358.602041793,0
+ITRM.US,D,20210512,000000,15,16.2,14.853,15.15,350571.33508618997,0
+ITRM.US,D,20210513,000000,15.15,15.6,14.25,14.55,396312.935314898,0
+ITRM.US,D,20210514,000000,15,16.5,14.7,15.75,493613.002468065,0
+ITRM.US,D,20210517,000000,15.3195,16.5,15.3,16.2,328859.134977629,0
+ITRM.US,D,20210518,000000,15.9,17.7,15.9,16.5,519346.60259673296,0
+ITRM.US,D,20210519,000000,16.05,17.55,15.9,16.8,378443.735225552,0
+ITRM.US,D,20210520,000000,17.25,17.7,16.5,16.95,477085.602385428,0
+ITRM.US,D,20210521,000000,17.4,17.55,16.5,17.1,372517.93519592297,0
+ITRM.US,D,20210524,000000,16.95,17.55,16.8,16.95,170710.86752022099,0
+ITRM.US,D,20210525,000000,17.25,17.4,16.8,16.8,142703.467380184,0
+ITRM.US,D,20210526,000000,16.6905,17.85,16.5,17.85,492731.60246365797,0
+ITRM.US,D,20210527,000000,17.85,19.35,17.4345,18.45,1289014.67311174,0
+ITRM.US,D,20210528,000000,21.6,23.55,20.7,21.75,4403889.888686116,0
+ITRM.US,D,20210601,000000,21.9,23.1,21.45,22.8,1022834.538447506,0
+ITRM.US,D,20210602,000000,22.8,24,22.386,22.65,736022.070346777,0
+ITRM.US,D,20210603,000000,21.9,23.6985,21.6,23.1,559265.736129662,0
+ITRM.US,D,20210604,000000,23.28,25.2,23.25,24,597005.936318363,0
+ITRM.US,D,20210607,000000,24.75,26.1,24.012,25.05,637323.069853282,0
+ITRM.US,D,20210608,000000,26.25,27.15,25.5,26.85,1057813.471955734,0
+ITRM.US,D,20210609,000000,26.85,26.85,25.8,26.1,442801.935547343,0
+ITRM.US,D,20210610,000000,25.9665,27,25.8,26.7,399126.6686623,0
+ITRM.US,D,20210611,000000,27.15,28.8,27,28.2,746294.337064805,0
+ITRM.US,D,20210614,000000,29.3505,31.8,28.8,30.9,1334793.073340632,0
+ITRM.US,D,20210615,000000,31.35,31.7985,27.675,28.65,1146739.0057336949,0
+ITRM.US,D,20210616,000000,28.5,30.75,28.2,29.85,786272.937264698,0
+ITRM.US,D,20210617,000000,31.05,31.5,29.55,30.15,550796.66942065,0
+ITRM.US,D,20210618,000000,30.45,30.75,29.25,30.45,430333.202151666,0
+ITRM.US,D,20210621,000000,31.65,31.65,29.7,30.6,641496.336540815,0
+ITRM.US,D,20210622,000000,30.6,31.05,29.7,30.3,427020.73546843696,0
+ITRM.US,D,20210623,000000,30.9,31.2,30,30.15,445154.535559106,0
+ITRM.US,D,20210624,000000,30.45,31.95,21.75,30.45,2352841.478430874,0
+ITRM.US,D,20210625,000000,30.45,31.2,30.15,31.05,552542.336096045,0
+ITRM.US,D,20210628,000000,33.9,37.8,33.525,35.55,3473561.884034476,0
+ITRM.US,D,20210629,000000,36.6,37.125,33.6,35.85,1273067.006365335,0
+ITRM.US,D,20210630,000000,35.85,35.9985,33.75,34.65,666964.00333482,0
+ITRM.US,D,20210701,000000,34.9875,35.4,34.05,34.35,1288836.539777516,0
+ITRM.US,D,20210702,000000,21.3,24.45,20.4,21.3,5533876.69433605,0
+ITRM.US,D,20210706,000000,21.45,22.35,18.9,19.2,2248158.611240793,0
+ITRM.US,D,20210707,000000,19.65,19.65,16.95,18.15,2310041.211550206,0
+ITRM.US,D,20210708,000000,17.1375,18.9,17.1,18,666964.936668158,0
+ITRM.US,D,20210709,000000,18.4845,20.7,17.85,19.65,1335842.0066792099,0
+ITRM.US,D,20210712,000000,20.025,21.45,18.195,18.9,1267725.539671961,0
+ITRM.US,D,20210713,000000,18.15,18.9,17.7,17.85,599848.736332577,0
+ITRM.US,D,20210714,000000,18.1155,18.45,17.4,18,401475.535340711,0
+ITRM.US,D,20210715,000000,18,18,17.1,17.1,384013.20192006597,0
+ITRM.US,D,20210716,000000,17.1,17.85,16.35,17.4,385732.935261998,0
+ITRM.US,D,20210719,000000,16.7265,17.7,16.5,17.55,366459.868498966,0
+ITRM.US,D,20210720,000000,17.25,17.4735,16.65,16.8,347637.33507152,0
+ITRM.US,D,20210721,000000,16.8,20.25,16.65,18.3,1194073.939303703,0
+ITRM.US,D,20210722,000000,18.8175,19.65,17.4,17.4,761052.0038052599,0
+ITRM.US,D,20210723,000000,17.4,17.55,16.1415,16.95,804385.270688593,0
+ITRM.US,D,20210726,000000,10.425,11.682,9.45,9.4575,3976497.35321582,0
+ITRM.US,D,20210727,000000,9.9,11.3985,9.825,11.115,1671246.075022897,0
+ITRM.US,D,20210728,000000,10.713,11.25,10.65,11.157,534203.802671019,0
+ITRM.US,D,20210729,000000,11.049,14.4,11.049,13.0305,2221748.744442077,0
+ITRM.US,D,20210730,000000,12.636,12.75,11.4,11.6835,704803.070190682,0
+ITRM.US,D,20210802,000000,12.4515,12.6,11.865,12.18,300995.068171642,0
+ITRM.US,D,20210803,000000,11.7945,11.988,11.568,11.916,277954.601389773,0
+ITRM.US,D,20210804,000000,11.85,11.85,11.136,11.259,290077.868117056,0
+ITRM.US,D,20210805,000000,11.1585,11.985,10.9815,11.55,292230.268127818,0
+ITRM.US,D,20210806,000000,11.5575,11.7,11.328,11.634,151982.400759912,0
+ITRM.US,D,20210809,000000,11.3265,11.526,11.25,11.418,206781.001033905,0
+ITRM.US,D,20210810,000000,11.346,11.418,10.551,10.71,350212.135084394,0
+ITRM.US,D,20210811,000000,10.728,10.77,9.9915,10.47,304297.001521485,0
+ITRM.US,D,20210812,000000,10.5,11.193,10.23,10.947,266853.934667603,0
+ITRM.US,D,20210813,000000,10.8165,11.1825,10.2615,10.4595,262168.467977509,0
+ITRM.US,D,20210816,000000,10.2825,10.32,9.75,9.8265,260957.801304789,0
+ITRM.US,D,20210817,000000,9.966,10.2,9.735,10.125,229313.3344799,0
+ITRM.US,D,20210818,000000,9.9045,10.1085,9.4845,9.9465,217453.001087265,0
+ITRM.US,D,20210819,000000,9.6675,9.894,9.2055,9.2145,265261.33465964,0
+ITRM.US,D,20210820,000000,9.24,9.522,9,9.4335,162198.067477657,0
+ITRM.US,D,20210823,000000,9.63,10.32,9.4515,10.1595,205567.86769450599,0
+ITRM.US,D,20210824,000000,10.1595,10.35,9.7905,10.11,156508.46744920898,0
+ITRM.US,D,20210825,000000,10.05,10.7985,9.9,10.467,196958.00098479,0
+ITRM.US,D,20210826,000000,10.875,10.9455,10.125,10.26,158487.400792437,0
+ITRM.US,D,20210827,000000,10.2,10.4595,9.9285,10.056,241724.934541958,0
+ITRM.US,D,20210830,000000,10.2,10.335,9.75,10.068,303047.534848571,0
+ITRM.US,D,20210831,000000,10.3065,10.3065,9.9765,10.05,194979.667641565,0
+ITRM.US,D,20210901,000000,9.9075,10.767,9.9075,10.3695,236810.201184051,0
+ITRM.US,D,20210902,000000,10.5,10.632,10.275,10.47,120860.867270971,0
+ITRM.US,D,20210903,000000,10.35,10.4925,10.1535,10.218,107228.067202807,0
+ITRM.US,D,20210907,000000,10.068,10.1355,9.9465,9.9765,197263.467652984,0
+ITRM.US,D,20210908,000000,10.035,10.035,9.48,9.7305,170932.800854664,0
+ITRM.US,D,20210909,000000,10.158,10.158,9.6,10.005,101983.867176586,0
+ITRM.US,D,20210910,000000,9.849,10.0065,9.675,9.732,104237.33385452,0
+ITRM.US,D,20210913,000000,9.6285,9.6735,9.3,9.345,146698.267400158,0
+ITRM.US,D,20210914,000000,9.3,9.57,9,9.0075,189092.00094546,0
+ITRM.US,D,20210915,000000,9.084,9.15,8.85,9.0555,183672.800918364,0
+ITRM.US,D,20210916,000000,9.0555,9.117,8.85298,9.045,122639.733946532,0
+ITRM.US,D,20210917,000000,8.8755,9.558,8.85,9.384,184293.067588132,0
+ITRM.US,D,20210920,000000,8.871,9.3,8.61,8.6805,186516.66759925,0
+ITRM.US,D,20210921,000000,8.85,8.988,8.3895,8.6415,137756.867355451,0
+ITRM.US,D,20210922,000000,8.6415,8.9235,8.2875,8.625,286977.001434885,0
+ITRM.US,D,20210923,000000,8.7045,8.8725,8.295,8.3715,313403.534900351,0
+ITRM.US,D,20210924,000000,8.4,8.5155,7.968,8.076,258099.801290499,0
+ITRM.US,D,20210927,000000,7.95,8.4255,7.95,8.2815,184400.467588669,0
+ITRM.US,D,20210928,000000,8.475,8.766,8.1015,8.322,407912.602039563,0
+ITRM.US,D,20210929,000000,10.0005,10.0305,8.601,9.1515,1888375.34277521,0
+ITRM.US,D,20210930,000000,9,9,8.1015,8.376,1165562.405827812,0
+ITRM.US,D,20211001,000000,9.5445,9.6,8.7,9.0165,992131.804960659,0
+ITRM.US,D,20211004,000000,8.5485,8.9775,8.34,8.409,420414.13543540396,0
+ITRM.US,D,20211005,000000,8.55,8.55,7.95,8.04,409558.602047793,0
+ITRM.US,D,20211006,000000,7.95,8.0295,7.6665,7.752,276966.00138483,0
+ITRM.US,D,20211007,000000,7.86,8.1585,7.8225,8.0055,201625.33434146,0
+ITRM.US,D,20211008,000000,8.058,8.148,7.827,7.9725,185720.600928603,0
+ITRM.US,D,20211011,000000,7.965,8.4,7.8,7.992,157779.600788898,0
+ITRM.US,D,20211012,000000,8.025,8.1435,7.833,7.9725,132600.267329668,0
+ITRM.US,D,20211013,000000,7.8,8.235,7.8,8.0235,187532.934270998,0
+ITRM.US,D,20211014,000000,7.9665,8.376,7.95,8.154,165923.934162953,0
+ITRM.US,D,20211015,000000,8.181,8.463,8.1015,8.259,199132.134328994,0
+ITRM.US,D,20211018,000000,8.3775,8.397,7.9515,8.04,189583.400947917,0
+ITRM.US,D,20211019,000000,7.9995,8.085,7.845,8.0205,134143.267337383,0
+ITRM.US,D,20211020,000000,7.95,8.5215,7.95,8.2275,217594.00108796998,0
+ITRM.US,D,20211021,000000,8.1165,8.4,8.1135,8.298,156499.467449164,0
+ITRM.US,D,20211022,000000,7.95,8.025,7.815,7.8315,224221.401121107,0
+ITRM.US,D,20211025,000000,7.95,8.025,7.8,7.9665,218955.20109477598,0
+ITRM.US,D,20211026,000000,8.0415,11.25,7.875,11.1735,2988907.0149445347,0
+ITRM.US,D,20211027,000000,10.365,10.725,8.475,8.787,1812529.275729313,0
+ITRM.US,D,20211028,000000,8.55,8.6985,7.92,8.325,935005.738008362,0
+ITRM.US,D,20211029,000000,8.25,8.3955,7.8825,8.01,718601.803593009,0
+ITRM.US,D,20211101,000000,8.1,8.5485,8.07151,8.4,425163.80212581897,0
+ITRM.US,D,20211102,000000,8.4,8.4,8.1,8.2695,262247.667977905,0
+ITRM.US,D,20211103,000000,8.3955,8.5455,8.1,8.4465,222681.267780073,0
+ITRM.US,D,20211104,000000,8.3535,9.1485,8.325,8.805,477026.069051797,0
+ITRM.US,D,20211105,000000,8.8245,8.8515,8.2455,8.46,238203.667857685,0
+ITRM.US,D,20211108,000000,8.8485,9.3,8.55,8.7735,403478.00201739,0
+ITRM.US,D,20211109,000000,8.886,8.889,8.304,8.724,252260.734594637,0
+ITRM.US,D,20211110,000000,8.73,8.77648,8.415,8.5245,283336.334750015,0
+ITRM.US,D,20211111,000000,8.64,9.14848,8.5665,9.135,312560.20156280097,0
+ITRM.US,D,20211112,000000,8.7,9.13498,8.25,8.52,571652.536191596,0
+ITRM.US,D,20211115,000000,8.625,8.67,8.25,8.2725,270915.068021242,0
+ITRM.US,D,20211116,000000,8.25,8.3985,8.025,8.145,194660.0009733,0
+ITRM.US,D,20211117,000000,8.103,8.103,7.8,7.881,296746.068150397,0
+ITRM.US,D,20211118,000000,7.8585,7.902,7.2,7.5525,435304.535509856,0
+ITRM.US,D,20211119,000000,7.5,7.5,7.275,7.425,247405.867903696,0
+ITRM.US,D,20211122,000000,7.116,7.485,6.7815,6.9,481970.135743184,0
+ITRM.US,D,20211123,000000,6.525,7.65,6.45,7.455,466452.93566559796,0
+ITRM.US,D,20211124,000000,7.47,7.62,7.2105,7.44,190303.134284849,0
+ITRM.US,D,20211126,000000,7.5,7.515,7.05,7.3185,177304.600886523,0
+ITRM.US,D,20211129,000000,7.269,7.49398,7.05,7.3305,144644.067389887,0
+ITRM.US,D,20211130,000000,7.0725,7.425,6.9225,7.365,163935.13415300898,0
+ITRM.US,D,20211201,000000,7.2015,7.3665,6.855,6.867,253427.401267137,0
+ITRM.US,D,20211202,000000,6.825,6.975,6.6075,6.87,238275.801191379,0
+ITRM.US,D,20211203,000000,6.642,6.825,6.2265,6.45,252237.60126118799,0
+ITRM.US,D,20211206,000000,6.6975,6.885,6.24,6.7725,159400.934130338,0
+ITRM.US,D,20211207,000000,6.498,7.476,6.498,7.29,163126.334148965,0
+ITRM.US,D,20211208,000000,7.155,7.46998,6.9015,7.374,136104.00068052,0
+ITRM.US,D,20211209,000000,7.2,7.4925,7.2,7.2795,96575.200482876,0
+ITRM.US,D,20211210,000000,7.23,7.27651,7.065,7.2615,69629.33368148,0
+ITRM.US,D,20211213,000000,7.2915,7.3395,7.08,7.125,84894.533757806,0
+ITRM.US,D,20211214,000000,6.99,7.23,6.78,6.8985,110512.867219231,0
+ITRM.US,D,20211215,000000,6.8655,7.485,6.6915,7.425,205137.667692355,0
+ITRM.US,D,20211216,000000,7.2,7.4085,6.915,7.05,105094.800525474,0
+ITRM.US,D,20211217,000000,7.026,7.3245,6.9015,7.125,105131.800525659,0
+ITRM.US,D,20211220,000000,7.05,7.35,6.828,7.101,142119.534043931,0
+ITRM.US,D,20211221,000000,6.9225,7.2,6.915,7.0065,140863.534037651,0
+ITRM.US,D,20211222,000000,7.0515,7.1235,6.8505,6.9165,98835.400494177,0
+ITRM.US,D,20211223,000000,6.783,7.05,6.72,6.8685,126635.26729984299,0
+ITRM.US,D,20211227,000000,7.05,7.05,6.675,6.6915,171012.200855061,0
+ITRM.US,D,20211228,000000,6.6,6.9,6.3165,6.3915,267032.734668497,0
+ITRM.US,D,20211229,000000,6.15,6.375,5.9415,6.15,331181.868322576,0
+ITRM.US,D,20211230,000000,6,6.4335,5.97,6.0615,267151.468002424,0
+ITRM.US,D,20211231,000000,6.003,6.234,5.856,5.877,248242.267907878,0
+ITRM.US,D,20220103,000000,5.877,6.435,5.877,6.3615,122955.933948113,0
+ITRM.US,D,20220104,000000,6.75,7.0335,6.5295,6.81,198736.600993683,0
+ITRM.US,D,20220105,000000,6.663,6.75,6.159,6.2505,161559.33414113,0
+ITRM.US,D,20220106,000000,6.3,6.3,5.925,6.15,137568.534021176,0
+ITRM.US,D,20220107,000000,6,6.2985,6,6.117,64294.600321473,0
+ITRM.US,D,20220110,000000,5.9235,5.9805,5.7,5.94,157889.934122783,0
+ITRM.US,D,20220111,000000,5.85,6.147,5.85,6.0645,72799.800363999,0
+ITRM.US,D,20220112,000000,6.075,6.525,6.075,6.195,50276.00025138,0
+ITRM.US,D,20220113,000000,6.15,6.15,5.79,5.8515,78148.200390741,0
+ITRM.US,D,20220114,000000,5.7,5.9985,5.7,5.85,72618.00036309,0
+ITRM.US,D,20220118,000000,6,6.1335,5.589,5.5905,103892.467186129,0
+ITRM.US,D,20220119,000000,5.694,5.7435,5.325,5.625,147611.73407139198,0
+ITRM.US,D,20220120,000000,5.55,5.6985,5.4,5.5095,100474.00050236999,0
+ITRM.US,D,20220121,000000,5.4,5.4,4.803,5.0115,228013.534473401,0
+ITRM.US,D,20220124,000000,4.65,4.95,4.18351,4.95,284559.534756131,0
+ITRM.US,D,20220125,000000,4.593,5.172,4.5375,5.028,87086.00043543,0
+ITRM.US,D,20220126,000000,5.187,5.235,4.815,5.1,84714.800423574,0
+ITRM.US,D,20220127,000000,5.1015,5.1015,4.533,4.6245,80072.600400363,0
+ITRM.US,D,20220128,000000,4.6125,4.8,4.275,4.8,114673.733906702,0
+ITRM.US,D,20220131,000000,4.9455,5.25,4.6965,5.139,93729.800468649,0
+ITRM.US,D,20220201,000000,5.3445,5.7555,5.139,5.655,93470.533800686,0
+ITRM.US,D,20220202,000000,5.6835,6.6345,5.4045,6,321162.66827248,0
+ITRM.US,D,20220203,000000,5.7,6.8985,5.7,6.15,315945.468246394,0
+ITRM.US,D,20220204,000000,6.1065,6.297,5.775,6.084,115762.133912144,0
+ITRM.US,D,20220207,000000,6.15,6.3,5.7,5.88,71560.733691137,0
+ITRM.US,D,20220208,000000,6.114,6.735,5.7,6.3,135761.534012141,0
+ITRM.US,D,20220209,000000,6.6,6.8385,6.2625,6.6,139900.134032834,0
+ITRM.US,D,20220210,000000,6.537,6.6,6.18,6.351,59458.933630628,0
+ITRM.US,D,20220211,000000,6.531,6.531,5.85,6.147,121517.800607589,0
+ITRM.US,D,20220214,000000,6.0915,6.0915,5.865,6,32428.466828809,0
+ITRM.US,D,20220215,000000,5.85,6.1335,5.85,6.015,47187.800235939,0
+ITRM.US,D,20220216,000000,6.0075,6.12,5.7,5.85,104695.200523476,0
+ITRM.US,D,20220217,000000,5.8065,6,5.55,5.715,71002.800355014,0
+ITRM.US,D,20220218,000000,5.6805,5.88,5.325,5.4855,69198.933679328,0
+ITRM.US,D,20220222,000000,5.1,5.7,5.1,5.2575,87691.267105123,0
+ITRM.US,D,20220223,000000,5.289,5.3985,4.971,5.1375,52665.200263326,0
+ITRM.US,D,20220224,000000,4.8,5.25,4.3515,5.055,95630.867144821,0
+ITRM.US,D,20220225,000000,5.4,6.075,5.3325,5.55,66565.133666159,0
+ITRM.US,D,20220228,000000,5.502,5.985,5.4,5.985,47978.933573228,0
+ITRM.US,D,20220301,000000,5.9535,5.9535,5.6205,5.751,50239.33358453,0
+ITRM.US,D,20220302,000000,5.658,5.925,5.4,5.91,52394.66692864,0
+ITRM.US,D,20220303,000000,6.03,6.03,5.5665,5.775,30210.00015105,0
+ITRM.US,D,20220304,000000,5.9685,6,5.4,5.517,62016.333643415,0
+ITRM.US,D,20220307,000000,5.475,5.69548,4.8,5.295,89475.133780709,0
+ITRM.US,D,20220308,000000,4.95,5.766,4.95,5.4465,65679.06699506199,0
+ITRM.US,D,20220309,000000,5.55,5.8485,5.4825,5.6985,65570.733661187,0
+ITRM.US,D,20220310,000000,5.5305,5.865,5.4,5.865,50372.200251861,0
+ITRM.US,D,20220311,000000,5.6865,5.8455,5.448,5.625,55350.866943421,0
+ITRM.US,D,20220314,000000,4.53,5.7,4.5,5.55,97230.533819486,0
+ITRM.US,D,20220315,000000,5.181,5.55,4.95,5.175,78047.733723572,0
+ITRM.US,D,20220316,000000,5.1075,5.7,5.085,5.55,64135.733654012,0
+ITRM.US,D,20220317,000000,5.421,5.97,5.4015,5.895,83180.400415902,0
+ITRM.US,D,20220318,000000,6,6.45,5.7,6.3,105251.33385959,0
+ITRM.US,D,20220321,000000,6.18,6.42,5.7375,6.1455,40850.00020425,0
+ITRM.US,D,20220322,000000,6.1635,6.6825,6.1635,6.6,120323.200601616,0
+ITRM.US,D,20220323,000000,6.525,6.7425,6.375,6.585,80102.00040051,0
+ITRM.US,D,20220324,000000,6.861,7.05,6.33,6.5835,143612.400718062,0
+ITRM.US,D,20220325,000000,6.6,6.72,6.3,6.717,70241.73368454199,0
+ITRM.US,D,20220328,000000,6,6.0315,5.28151,5.7585,325113.401625567,0
+ITRM.US,D,20220329,000000,5.757,5.982,5.4315,5.7,107244.467202889,0
+ITRM.US,D,20220330,000000,5.7,5.7,5.301,5.4165,85451.667093925,0
+ITRM.US,D,20220331,000000,5.355,5.397,5.25,5.325,44848.933557578,0
+ITRM.US,D,20220401,000000,5.52,5.52,5.12356,5.37,38175.266857543,0
+ITRM.US,D,20220404,000000,5.22,5.37,5.025,5.223,81158.067072457,0
+ITRM.US,D,20220405,000000,5.16,5.3535,5.025,5.1375,50278.200251391,0
+ITRM.US,D,20220406,000000,5.1,5.1,4.8,4.9065,84630.400423152,0
+ITRM.US,D,20220407,000000,4.65,4.95,4.545,4.8045,116872.467251029,0
+ITRM.US,D,20220408,000000,4.6515,4.9485,4.548,4.764,59133.733629001996,0
+ITRM.US,D,20220411,000000,4.5,4.8,4.2,4.5,147220.867402771,0
+ITRM.US,D,20220412,000000,4.5705,4.725,4.5,4.506,36740.0001837,0
+ITRM.US,D,20220413,000000,4.5675,4.983,4.494,4.7655,114274.933904708,0
+ITRM.US,D,20220414,000000,4.845,4.845,4.47,4.6035,59863.33363265,0
+ITRM.US,D,20220418,000000,4.5,4.59,4.305,4.305,56215.133614409,0
+ITRM.US,D,20220419,000000,4.314,4.5,4.215,4.4055,44718.133556924,0
+ITRM.US,D,20220420,000000,4.353,4.485,4.3065,4.455,32895.866831146,0
+ITRM.US,D,20220421,000000,4.455,4.485,4.125,4.1415,76056.20038028099,0
+ITRM.US,D,20220422,000000,4.35,4.35,4.0605,4.215,68914.133677904,0
+ITRM.US,D,20220425,000000,4.3605,4.3605,4.05,4.083,60740.333637035,0
+ITRM.US,D,20220426,000000,4.0875,4.13098,3.765,3.81,111153.600555768,0
+ITRM.US,D,20220427,000000,3.9,4.047,3.855,3.987,32443.200162216,0
+ITRM.US,D,20220428,000000,3.999,4.125,3.9,4.047,39259.266862963,0
+ITRM.US,D,20220429,000000,4.374,4.374,3.807,3.807,46077.666897055,0
+ITRM.US,D,20220502,000000,3.9,4.01998,3.825,3.93,35424.800177124,0
+ITRM.US,D,20220503,000000,3.9,3.99,3.7665,3.9255,40556.533536115996,0
+ITRM.US,D,20220504,000000,4.0305,4.0305,3.75,3.8415,76381.60038190799,0
+ITRM.US,D,20220505,000000,3.96,3.9615,3.525,3.603,79200.467062669,0
+ITRM.US,D,20220506,000000,3.57,3.75,3.333,3.7215,78042.267056878,0
+ITRM.US,D,20220509,000000,3.6,3.7485,2.9265,3.2625,204306.734354867,0
+ITRM.US,D,20220510,000000,3.2445,3.447,2.778,3.2325,130719.33398693,0
+ITRM.US,D,20220511,000000,3.033,3.1875,2.85,2.865,152303.800761519,0
+ITRM.US,D,20220512,000000,2.925,3.1425,2.8575,3.0405,58956.266961448,0
+ITRM.US,D,20220513,000000,3.15,3.375,3.0975,3.279,76855.400384277,0
+ITRM.US,D,20220516,000000,3.3315,3.597,3.3315,3.5925,52150.866927421,0
+ITRM.US,D,20220517,000000,3.9,3.9,3.5115,3.75,55153.066942432,0
+ITRM.US,D,20220518,000000,3.75,3.9,3.525,3.75,52207.266927703,0
+ITRM.US,D,20220519,000000,3.63,3.9,3.5625,3.9,75219.06704276199,0
+ITRM.US,D,20220520,000000,3.75,4.05,3.75,4.05,55251.466942924,0
+ITRM.US,D,20220523,000000,3.975,4.05,3.609,3.783,43235.533549511,0
+ITRM.US,D,20220524,000000,3.747,3.81,3.15,3.432,67708.133671874,0
+ITRM.US,D,20220525,000000,3,3.3255,3,3.2985,85347.200426736,0
+ITRM.US,D,20220526,000000,3.45,3.585,3.318,3.4545,39333.066863332,0
+ITRM.US,D,20220527,000000,3.4395,3.5205,3.3015,3.351,41863.733542652,0
+ITRM.US,D,20220531,000000,3.45,3.6,3.33,3.45,53566.800267834,0
+ITRM.US,D,20220601,000000,3.6,3.75,3.375,3.465,45262.066892976996,0
+ITRM.US,D,20220602,000000,3.525,3.5895,3.318,3.4515,112782.200563911,0
+ITRM.US,D,20220603,000000,3.315,3.585,3.3,3.3,63477.800317388996,0
+ITRM.US,D,20220606,000000,3.375,3.45,3.159,3.3915,49366.400246831996,0
+ITRM.US,D,20220607,000000,3.4425,3.555,3.306,3.4875,52318.933594928,0
+ITRM.US,D,20220608,000000,3.6,3.6,3.4515,3.54,42454.400212272,0
+ITRM.US,D,20220609,000000,3.5715,3.75,3.417,3.738,125298.66729316,0
+ITRM.US,D,20220610,000000,3.7305,3.7305,3.42,3.4605,67417.267003753,0
+ITRM.US,D,20220613,000000,3.4725,3.4725,3.1365,3.1815,60137.133634018996,0
+ITRM.US,D,20220614,000000,3.15,3.297,3,3.024,66393.200331966,0
+ITRM.US,D,20220615,000000,3.21,3.45,3.0405,3.105,83862.66708597999,0
+ITRM.US,D,20220616,000000,3,3.297,2.625,2.961,135154.067342437,0
+ITRM.US,D,20220617,000000,2.9985,3.1395,2.8515,3.0735,37348.00018674,0
+ITRM.US,D,20220621,000000,3.03,3.0735,2.934,3,57898.866956161,0
+ITRM.US,D,20220622,000000,2.9535,3.0015,2.88,2.99848,45224.066892787,0
+ITRM.US,D,20220623,000000,3,3.135,2.90251,3.0585,34813.266840733,0
+ITRM.US,D,20220624,000000,3,3.2175,2.964,2.9895,88785.667110595,0
+ITRM.US,D,20220627,000000,3,3.15,2.9655,3.105,62898.466981159,0
+ITRM.US,D,20220628,000000,2.9655,3.1485,2.862,2.925,46054.866896941,0
+ITRM.US,D,20220629,000000,2.925,4.125,2.88,3.3165,474228.935704478,0
+ITRM.US,D,20220630,000000,3.5625,3.5625,3,3.003,114404.00057202,0
+ITRM.US,D,20220701,000000,3.0885,3.42,3.0105,3.201,76620.733716437,0
+ITRM.US,D,20220705,000000,3.105,3.3825,3.0165,3.2535,66910.93366788799,0
+ITRM.US,D,20220706,000000,3.2475,3.3975,3.09,3.2055,69063.133678649,0
+ITRM.US,D,20220707,000000,3.2925,3.45,3.228,3.3765,110007.533883371,0
+ITRM.US,D,20220708,000000,3.3585,3.66,3.3585,3.6,92036.00046018,0
+ITRM.US,D,20220711,000000,4.5,7.017,4.35,5.055,10580861.652904307,0
+ITRM.US,D,20220712,000000,4.7235,5.1,4.1625,4.32,725366.403626832,0
+ITRM.US,D,20220713,000000,4.05,4.30348,3.97501,4.152,288269.13477467897,0
+ITRM.US,D,20220714,000000,3.969,4.35,3.7515,4.05,247039.401235197,0
+ITRM.US,D,20220715,000000,4.05,4.2,3.7725,4.005,117000.267251668,0
+ITRM.US,D,20220718,000000,4.05,4.2,3.759,3.867,122053.200610266,0
+ITRM.US,D,20220719,000000,3.825,4.05,3.825,3.9525,76193.067047632,0
+ITRM.US,D,20220720,000000,4.125,4.5,3.939,4.29,147557.734071122,0
+ITRM.US,D,20220721,000000,4.32,4.455,4.05,4.1355,109332.733879997,0
+ITRM.US,D,20220722,000000,4.1355,4.2495,3.4335,3.6705,196258.934314628,0
+ITRM.US,D,20220725,000000,3.5625,3.75,3.4665,3.747,89247.667112905,0
+ITRM.US,D,20220726,000000,3.633,3.75,3.51,3.7485,38838.866860861,0
+ITRM.US,D,20220727,000000,3.636,3.747,3.498,3.6015,65297.133659818996,0
+ITRM.US,D,20220728,000000,3.6225,3.6705,3.4875,3.57,72763.667030485,0
+ITRM.US,D,20220729,000000,3.5805,3.5985,3.3,3.3,84852.200424261,0
+ITRM.US,D,20220801,000000,3.375,3.525,3.36,3.525,39487.200197436,0
+ITRM.US,D,20220802,000000,3.6,3.6,3.315,3.585,25821.000129105,0
+ITRM.US,D,20220803,000000,3.477,3.675,3.4035,3.4725,119736.133932014,0
+ITRM.US,D,20220804,000000,3.4725,4.05,3.4725,3.882,166556.400832782,0
+ITRM.US,D,20220805,000000,3.882,4.05,3.7815,3.89925,52653.533596601,0
+ITRM.US,D,20220808,000000,3.852,4.047,3.48,3.7875,132643.667329885,0
+ITRM.US,D,20220809,000000,3.8415,4.032,3,3.6615,124785.200623926,0
+ITRM.US,D,20220810,000000,3.7365,3.8775,3.6,3.7395,86620.600433103,0
+ITRM.US,D,20220811,000000,3.75,4.00648,3.75,3.75,81565.667074495,0
+ITRM.US,D,20220812,000000,3.78,3.9375,3.753,3.9015,65059.533658631,0
+ITRM.US,D,20220815,000000,3.9,4.3485,3.795,4.2,86646.80043323399,0
+ITRM.US,D,20220816,000000,4.2,4.2735,3.96,4.125,70534.00035267,0
+ITRM.US,D,20220817,000000,3.525,3.7665,3.3,3.3315,354524.66843929,0
+ITRM.US,D,20220818,000000,3.1,3.1305,2.7714,2.9,308596,0
+ITRM.US,D,20220819,000000,2.81,2.89,2.71,2.72,226571,0
+ITRM.US,D,20220822,000000,2.71,2.88,2.7,2.87,169342,0
+ITRM.US,D,20220823,000000,2.85,2.85,2.71,2.72,74754,0
+ITRM.US,D,20220824,000000,2.73,2.95,2.64,2.83,145361,0
+ITRM.US,D,20220825,000000,2.82,2.88,2.77,2.82,82416,0
+ITRM.US,D,20220826,000000,2.88,2.88,2.655,2.7,123666,0
+ITRM.US,D,20220829,000000,2.68,2.73,2.675,2.72,68314,0
+ITRM.US,D,20220830,000000,2.71,2.75,2.63,2.69,60688,0
+ITRM.US,D,20220831,000000,2.68,2.6947,2.61,2.64,49889,0
+ITRM.US,D,20220901,000000,2.61,2.65,2.5,2.61,115690,0
+ITRM.US,D,20220902,000000,2.64,2.65,2.42,2.44,138032,0
+ITRM.US,D,20220906,000000,2.42,2.42,2.02,2.0838,326500,0
+ITRM.US,D,20220907,000000,2.18,2.29,2.04,2.25,141848,0
+ITRM.US,D,20220908,000000,2.24,2.3,2.225,2.27,31507,0
+ITRM.US,D,20220909,000000,2.28,2.42,2.27,2.35,95703,0
+ITRM.US,D,20220912,000000,2.36,2.385,2.23,2.27,106904,0
+ITRM.US,D,20220913,000000,2.25,2.29,2.06,2.13,147995,0
+ITRM.US,D,20220914,000000,2.11,2.1499,2.07,2.1,66177,0
+ITRM.US,D,20220915,000000,2.08,2.09,1.98,2,121250,0
+ITRM.US,D,20220916,000000,2,2.0101,1.84,1.92,123587,0
+ITRM.US,D,20220919,000000,1.87,1.89,1.7,1.84,130831,0
+ITRM.US,D,20220920,000000,1.83,1.83,1.7353,1.79,51298,0
+ITRM.US,D,20220921,000000,1.77,1.86,1.72,1.82,82018,0
+ITRM.US,D,20220922,000000,1.78,1.78,1.71,1.74,54752,0
+ITRM.US,D,20220923,000000,1.7,1.7111,1.58,1.59,122917,0
+ITRM.US,D,20220926,000000,1.59,1.7109,1.59,1.64,38906,0
+ITRM.US,D,20220927,000000,1.68,1.7093,1.61,1.65,21652,0
+ITRM.US,D,20220928,000000,1.62,1.835,1.6001,1.79,48657,0
+ITRM.US,D,20220929,000000,1.8,1.83,1.67,1.72,47241,0
+ITRM.US,D,20220930,000000,1.7,1.76,1.62,1.62,30760,0
+ITRM.US,D,20221003,000000,1.63,1.75,1.6227,1.65,72401,0
+ITRM.US,D,20221004,000000,1.7,1.77,1.7,1.73,35395,0
+ITRM.US,D,20221005,000000,1.76,1.98,1.72,1.94,103972,0
+ITRM.US,D,20221006,000000,1.94,2.0499,1.88,1.91,78836,0
+ITRM.US,D,20221007,000000,2.02,2.02,1.7699,1.83,85687,0
+ITRM.US,D,20221010,000000,1.83,1.83,1.6103,1.63,63827,0
+ITRM.US,D,20221011,000000,1.63,1.74,1.6,1.635,34800,0
+ITRM.US,D,20221012,000000,1.62,1.72,1.6,1.67,20871,0
+ITRM.US,D,20221013,000000,1.6,1.7,1.6,1.6786,27303,0
+ITRM.US,D,20221014,000000,1.67,1.77,1.64,1.65,21279,0
+ITRM.US,D,20221017,000000,1.66,1.82,1.6501,1.75,32590,0
+ITRM.US,D,20221018,000000,1.8,1.85,1.76,1.83,45532,0
+ITRM.US,D,20221019,000000,1.94,1.98,1.87,1.98,133179,0
+ITRM.US,D,20221020,000000,1.88,1.98,1.83,1.87,47949,0
+ITRM.US,D,20221021,000000,1.86,1.9516,1.83,1.83,52908,0
+ITRM.US,D,20221024,000000,1.84,1.8404,1.75,1.7888,32086,0
+ITRM.US,D,20221025,000000,1.77,1.8539,1.77,1.82,24022,0
+ITRM.US,D,20221026,000000,1.82,1.91,1.7962,1.83,34024,0
+ITRM.US,D,20221027,000000,1.87,1.89,1.75,1.77,44105,0
+ITRM.US,D,20221028,000000,1.72,1.75,1.68,1.68,49956,0
+ITRM.US,D,20221031,000000,1.67,1.73,1.6501,1.69,29093,0
+ITRM.US,D,20221101,000000,1.69,1.73,1.65,1.71,48707,0
+ITRM.US,D,20221102,000000,1.71,1.71,1.62,1.66,117720,0
+ITRM.US,D,20221103,000000,1.66,1.67,1.6,1.62,38107,0
+ITRM.US,D,20221104,000000,1.62,1.62,1.56,1.61,73286,0
+ITRM.US,D,20221107,000000,1.61,1.65,1.6,1.6,34661,0
+ITRM.US,D,20221108,000000,1.58,1.6,1.55,1.55,28739,0
+ITRM.US,D,20221109,000000,1.55,1.55,1.42,1.425,76227,0
+ITRM.US,D,20221110,000000,1.39,1.49,1.39,1.43,68860,0
+ITRM.US,D,20221111,000000,1.4,1.51,1.4,1.495,58158,0
+ITRM.US,D,20221114,000000,1.5,1.51,1.45,1.47,35654,0
+ITRM.US,D,20221115,000000,1.4842,1.5,1.435,1.45,66212,0
+ITRM.US,D,20221116,000000,1.45,1.46,1.4114,1.43,46573,0
+ITRM.US,D,20221117,000000,1.42,1.4293,1.377,1.4,46696,0
+ITRM.US,D,20221118,000000,1.4,1.4,1.3,1.32,41031,0
+ITRM.US,D,20221121,000000,1.32,1.3243,1.26,1.27,54772,0
+ITRM.US,D,20221122,000000,1.29,1.3,1.21,1.25,55741,0
+ITRM.US,D,20221123,000000,1.25,1.3501,1.25,1.305,40515,0
+ITRM.US,D,20221125,000000,1.32,1.35,1.3,1.33,5969,0
+ITRM.US,D,20221128,000000,1.29,1.36,1.28,1.32,32103,0
+ITRM.US,D,20221129,000000,1.28,1.32,1.261,1.31,21575,0
+ITRM.US,D,20221130,000000,1.288,1.31,1.26,1.3,22626,0
+ITRM.US,D,20221201,000000,1.28,1.34,1.28,1.32,24586,0
+ITRM.US,D,20221202,000000,1.25,1.39,1.25,1.39,34867,0
+ITRM.US,D,20221205,000000,1.31,1.39,1.3039,1.32,31733,0
+ITRM.US,D,20221206,000000,1.38,1.38,1.3,1.305,28916,0
+ITRM.US,D,20221207,000000,1.29,1.3,1.21,1.22,40095,0
+ITRM.US,D,20221208,000000,1.22,1.23,1.1601,1.17,43215,0
+ITRM.US,D,20221209,000000,1.16,1.2081,1.16,1.185,18286,0
+ITRM.US,D,20221212,000000,1.17,1.25,1.14,1.14,42365,0
+ITRM.US,D,20221213,000000,1.16,1.21,1.13,1.13,54860,0
+ITRM.US,D,20221214,000000,1.13,1.1566,1.1219,1.14,19870,0
+ITRM.US,D,20221215,000000,1.41,1.48,1.17,1.21,16775299,0
+ITRM.US,D,20221216,000000,1.14,1.145,1.01,1.09,573991,0
+ITRM.US,D,20221219,000000,1.04,1.0799,0.98251,0.998,168704,0
+ITRM.US,D,20221220,000000,1.04,1.04,0.905,0.92,222431,0
+ITRM.US,D,20221221,000000,0.985,0.985,0.841,0.8694,149888,0
+ITRM.US,D,20221222,000000,0.88,0.88,0.780101,0.81,209886,0
+ITRM.US,D,20221223,000000,0.83,0.8399,0.7802,0.8204,51503,0
+ITRM.US,D,20221227,000000,0.81,0.82,0.601098,0.7047,347077,0
+ITRM.US,D,20221228,000000,0.71,0.72,0.6624,0.72,114328,0
+ITRM.US,D,20221229,000000,0.71,0.852,0.7,0.852,394835,0
+ITRM.US,D,20221230,000000,0.78,0.88,0.742,0.84,199397,0
+ITRM.US,D,20230103,000000,0.84,0.926,0.84,0.9202,167051,0
+ITRM.US,D,20230104,000000,0.94,0.95,0.9,0.926,49418,0
+ITRM.US,D,20230105,000000,0.94,0.94,0.86,0.93,65285,0
+ITRM.US,D,20230106,000000,0.93,0.9449,0.91,0.93,48918,0
+ITRM.US,D,20230109,000000,0.94,0.9777,0.9,0.975,52319,0
+ITRM.US,D,20230110,000000,0.99,1.05,0.972101,1.04,62170,0
+ITRM.US,D,20230111,000000,1.07,1.25,1.07,1.17,442961,0
+ITRM.US,D,20230112,000000,1.24,1.24,1.09,1.15,148056,0
+ITRM.US,D,20230113,000000,1.15,1.23,1.1,1.2,134973,0
+ITRM.US,D,20230117,000000,1.19,1.29,1.13,1.27,151803,0
+ITRM.US,D,20230118,000000,1.27,1.3,1.25,1.28,96373,0
+ITRM.US,D,20230119,000000,1.28,1.28,1.18,1.21,33457,0
+ITRM.US,D,20230120,000000,1.2,1.22,1.1,1.18,118104,0
+ITRM.US,D,20230123,000000,1.18,1.23,1.16,1.18,35895,0
+ITRM.US,D,20230124,000000,1.2,1.2,1.1501,1.175,22885,0
+ITRM.US,D,20230125,000000,1.18,1.2,1.1114,1.2,30937,0
+ITRM.US,D,20230126,000000,1.21,1.23,1.15,1.19,35977,0
+ITRM.US,D,20230127,000000,1.17,1.2265,1.15,1.21,52186,0
+ITRM.US,D,20230130,000000,1.21,1.3,1.16,1.29,141046,0
+ITRM.US,D,20230131,000000,1.31,1.4191,1.26,1.39,223570,0
+ITRM.US,D,20230201,000000,1.46,1.46,1.353,1.4,109210,0
+ITRM.US,D,20230202,000000,1.45,1.48,1.4101,1.45,151262,0
+ITRM.US,D,20230203,000000,1.45,1.5,1.4101,1.475,104565,0
+ITRM.US,D,20230206,000000,1.51,1.54,1.45,1.46,185710,0
+ITRM.US,D,20230207,000000,1.45,1.48,1.4217,1.45,40052,0
+ITRM.US,D,20230208,000000,1.47,1.47,1.41,1.44,34783,0
+ITRM.US,D,20230209,000000,1.43,1.43,1.36,1.38,85465,0
+ITRM.US,D,20230210,000000,1.36,1.37,1.22,1.28,90175,0
+ITRM.US,D,20230213,000000,1.28,1.325,1.25,1.27,35583,0
+ITRM.US,D,20230214,000000,1.25,1.29,1.25,1.26,24202,0
+ITRM.US,D,20230215,000000,1.27,1.32,1.22,1.24,60122,0
+ITRM.US,D,20230216,000000,1.23,1.2464,1.2,1.22,64897,0
+ITRM.US,D,20230217,000000,1.21,1.25,1.19,1.25,38523,0
+ITRM.US,D,20230221,000000,1.21,1.24,1.21,1.21,18190,0
+ITRM.US,D,20230222,000000,1.17,1.21,1.16,1.16,41101,0
+ITRM.US,D,20230223,000000,1.16,1.22,1.16,1.21,38285,0
+ITRM.US,D,20230224,000000,1.18,1.18,1.14,1.15,27926,0
+ITRM.US,D,20230227,000000,1.19,1.19,1.1201,1.14,34528,0
+ITRM.US,D,20230228,000000,1.15,1.16,1.1,1.14,24808,0
+ITRM.US,D,20230301,000000,1.17,1.17,1.11,1.13,37191,0
+ITRM.US,D,20230302,000000,1.11,1.15,1.05,1.15,39814,0
+ITRM.US,D,20230303,000000,1.13,1.22,1.13,1.22,39227,0
+ITRM.US,D,20230306,000000,1.21,1.25,1.09,1.1,50513,0
+ITRM.US,D,20230307,000000,1.12,1.15,1.07,1.145,31937,0
+ITRM.US,D,20230308,000000,1.16,1.16,1.1142,1.15,9666,0
+ITRM.US,D,20230309,000000,1.13,1.1402,0.99,1.05,74306,0
+ITRM.US,D,20230310,000000,1.05,1.05,0.96,0.96,56242,0
+ITRM.US,D,20230313,000000,1,1.0419,0.9501,1.009,46363,0
+ITRM.US,D,20230314,000000,1.02,1.0499,0.95,0.97,62713,0
+ITRM.US,D,20230315,000000,0.97,1,0.92,1,91356,0
+ITRM.US,D,20230316,000000,1,1.39,1,1.15,492093,0
+ITRM.US,D,20230317,000000,1.14,1.14,1.0201,1.08,118313,0
+ITRM.US,D,20230320,000000,1.15,1.165,1.0821,1.1,131724,0
+ITRM.US,D,20230321,000000,1.16,1.16,0.9911,1.05,84138,0
+ITRM.US,D,20230322,000000,1.06,1.08,0.9751,1.03,68394,0
+ITRM.US,D,20230323,000000,0.9991,1.0599,0.9504,0.9504,78325,0
+ITRM.US,D,20230324,000000,0.98,1.0375,0.92,0.9598,77037,0
+ITRM.US,D,20230327,000000,0.9625,0.9744,0.9101,0.94,54514,0
+ITRM.US,D,20230328,000000,0.94,1.03,0.89,0.95,132916,0
+ITRM.US,D,20230329,000000,0.93,0.991,0.93,0.97,30759,0
+ITRM.US,D,20230330,000000,0.96,1,0.95,0.9952,24043,0
+ITRM.US,D,20230331,000000,0.9179,0.9999,0.9179,0.9999,23284,0
+ITRM.US,D,20230403,000000,0.92,0.99,0.92,0.9698,21091,0
+ITRM.US,D,20230404,000000,0.99,1.03,0.99,1.01,30293,0
+ITRM.US,D,20230405,000000,1,1,0.97,0.99,21699,0
+ITRM.US,D,20230406,000000,0.9604,0.99,0.96,0.9702,18865,0
+ITRM.US,D,20230410,000000,0.9677,1,0.95,0.99,33923,0
+ITRM.US,D,20230411,000000,0.96,1.0199,0.95,0.981,17815,0
+ITRM.US,D,20230412,000000,0.97,1.04,0.97,1,44600,0
+ITRM.US,D,20230413,000000,1.05,1.14,1.0101,1.0827,124668,0
+ITRM.US,D,20230414,000000,1.11,1.24,1.1001,1.18,185609,0
+ITRM.US,D,20230417,000000,1.22,1.23,1.15,1.2,130458,0
+ITRM.US,D,20230418,000000,1.2,1.26,1.16,1.16,118681,0
+ITRM.US,D,20230419,000000,1.2,1.24,1.15,1.19,66795,0
+ITRM.US,D,20230420,000000,1.16,1.2,1.1102,1.13,47475,0
+ITRM.US,D,20230421,000000,1.18,1.18,1.05,1.07,48546,0
+ITRM.US,D,20230424,000000,1.07,1.12,1.07,1.08,15337,0
+ITRM.US,D,20230425,000000,1.05,1.08,1.0087,1.025,42402,0
+ITRM.US,D,20230426,000000,1.01,1.09,1,1,42757,0
+ITRM.US,D,20230427,000000,1.02,1.065,1.02,1.065,37852,0
+ITRM.US,D,20230428,000000,1.0301,1.17,1.0301,1.17,64259,0
+ITRM.US,D,20230501,000000,1.18,1.22,1.11,1.16,88166,0
+ITRM.US,D,20230502,000000,1.1499,1.15,1.0498,1.1,95134,0
+ITRM.US,D,20230503,000000,1.08,1.18,1.08,1.13,17948,0
+ITRM.US,D,20230504,000000,1.1,1.1,1.05,1.08,25465,0
+ITRM.US,D,20230505,000000,1.1648,1.1747,1.08,1.12,31884,0
+ITRM.US,D,20230508,000000,1.09,1.16,1.0654,1.1101,30291,0
+ITRM.US,D,20230509,000000,1.12,1.12,1.08,1.11,26709,0
+ITRM.US,D,20230510,000000,1.1,1.17,1.09,1.15,32662,0
+ITRM.US,D,20230511,000000,1.12,1.15,1.11,1.13,18192,0
+ITRM.US,D,20230512,000000,1.16,1.2,1.14,1.14,123576,0
+ITRM.US,D,20230515,000000,1.12,1.17,1.12,1.1319,19421,0
+ITRM.US,D,20230516,000000,1.12,1.1313,1.11,1.12,52186,0
+ITRM.US,D,20230517,000000,1.12,1.15,1.09,1.12,68736,0
+ITRM.US,D,20230518,000000,1.09,1.1386,1.09,1.1001,17141,0
+ITRM.US,D,20230519,000000,1.1,1.2,1.1,1.1408,196996,0
+ITRM.US,D,20230522,000000,1.19,1.2,1.12,1.15,115021,0
+ITRM.US,D,20230523,000000,1.16,1.18,1.12,1.18,66938,0
+ITRM.US,D,20230524,000000,1.16,1.35,1.16,1.34,226042,0
+ITRM.US,D,20230525,000000,1.36,1.36,1.17,1.18,183702,0
+ITRM.US,D,20230526,000000,1.18,1.22,1.13,1.135,62577,0
+ITRM.US,D,20230530,000000,1.13,1.16,1.13,1.1378,20199,0
+ITRM.US,D,20230531,000000,1.17,1.17,1.13,1.15,20795,0
+ITRM.US,D,20230601,000000,1.15,1.2001,1.15,1.19,34988,0
+ITRM.US,D,20230602,000000,1.205,1.24,1.2,1.21,51577,0
+ITRM.US,D,20230605,000000,1.29,1.29,1.17,1.17,65319,0
+ITRM.US,D,20230606,000000,1.17,1.2,1.17,1.1757,13064,0
+ITRM.US,D,20230607,000000,1.18,1.2,1.1301,1.14,19898,0
+ITRM.US,D,20230608,000000,1.14,1.15,1.0801,1.1,18879,0
+ITRM.US,D,20230609,000000,1.11,1.1489,1.1,1.1,21322,0
+ITRM.US,D,20230612,000000,1.13,1.13,1.1,1.11,20265,0
+ITRM.US,D,20230613,000000,1.17,1.17,1.1,1.15,57849,0
+ITRM.US,D,20230614,000000,1.14,1.15,1.11,1.11,64380,0
+ITRM.US,D,20230615,000000,1.14,1.14,1.11,1.11,15287,0
+ITRM.US,D,20230616,000000,1.11,1.1199,1.08,1.09,37910,0
+ITRM.US,D,20230620,000000,1.08,1.095,1.05,1.0693,28726,0
+ITRM.US,D,20230621,000000,1.06,1.09,1.06,1.07,11225,0
+ITRM.US,D,20230622,000000,1.1,1.1001,1.06,1.07,23418,0
+ITRM.US,D,20230623,000000,1.09,1.09,1.02,1.03,31175,0
+ITRM.US,D,20230626,000000,1.0138,1.07,1.01,1.07,35499,0
+ITRM.US,D,20230627,000000,1.04,1.07,1.04,1.07,17120,0
+ITRM.US,D,20230628,000000,1.09,1.09,1.03,1.03,13658,0
+ITRM.US,D,20230629,000000,1.08,1.1,1.04,1.1,75323,0
+ITRM.US,D,20230630,000000,1.11,1.11,1.04,1.07,27941,0
+ITRM.US,D,20230703,000000,1.08,1.14,1.08,1.1,43925,0
+ITRM.US,D,20230705,000000,1.1,1.1799,1.1,1.13,54678,0
+ITRM.US,D,20230706,000000,1.11,1.14,1.1,1.1,18782,0
+ITRM.US,D,20230707,000000,1.1,1.15,1.1,1.12,55380,0
+ITRM.US,D,20230710,000000,1.11,1.15,1.0821,1.12,40422,0
+ITRM.US,D,20230711,000000,1.15,1.17,1.1021,1.13,23660,0
+ITRM.US,D,20230712,000000,1.13,1.26,1.12,1.2,79084,0
+ITRM.US,D,20230713,000000,1.17,1.23,1.17,1.17,28823,0
+ITRM.US,D,20230714,000000,1.18,1.22,1.1397,1.18,28480,0
+ITRM.US,D,20230717,000000,1.18,1.18,1.09,1.12,120189,0
+ITRM.US,D,20230718,000000,1.1597,1.1597,1.1143,1.14,20080,0
+ITRM.US,D,20230719,000000,1.13,1.15,1.12,1.135,37413,0
+ITRM.US,D,20230720,000000,1.1,1.1473,1.1,1.13,38072,0
+ITRM.US,D,20230721,000000,1.1,1.14,1.09,1.14,72738,0
+ITRM.US,D,20230724,000000,1.11,1.12,1.06,1.06,49131,0
+ITRM.US,D,20230725,000000,1.09,1.11,1.03,1.04,66890,0
+ITRM.US,D,20230726,000000,1.04,1.07,1.02,1.06,29816,0
+ITRM.US,D,20230727,000000,1.03,1.07,1.0211,1.05,26350,0
+ITRM.US,D,20230728,000000,1.03,1.07,1.0262,1.05,25506,0
+ITRM.US,D,20230731,000000,1.02,1.07,1.0195,1.06,170530,0
+ITRM.US,D,20230801,000000,1.02,1.07,1.02,1.04,20330,0
+ITRM.US,D,20230802,000000,1.01,1.05,1,1,122145,0
+ITRM.US,D,20230803,000000,1.0024,1.03,0.9701,1,84012,0
+ITRM.US,D,20230804,000000,1,1.02,0.97,1,40272,0
+ITRM.US,D,20230807,000000,0.95,1.03,0.95,1.01,62486,0
+ITRM.US,D,20230808,000000,0.9797,1.02,0.975,0.99,43529,0
+ITRM.US,D,20230809,000000,0.99,1.02,0.984,1.02,23131,0
+ITRM.US,D,20230810,000000,1,1.02,0.970086,1.01,133114,0
+ITRM.US,D,20230811,000000,1.08,1.1,1.03,1.09,100983,0
+ITRM.US,D,20230814,000000,1.04,1.0479,0.98,0.99,66250,0
+ITRM.US,D,20230815,000000,1,1,0.97,0.97,36696,0
+ITRM.US,D,20230816,000000,0.9999,1.02,0.963,0.9631,22337,0
+ITRM.US,D,20230817,000000,0.96,1.02,0.9551,0.9898,31861,0
+ITRM.US,D,20230818,000000,0.96,0.98,0.93,0.9622,46391,0
+ITRM.US,D,20230821,000000,0.94,0.9891,0.931,0.98,16093,0
+ITRM.US,D,20230822,000000,0.96,0.97,0.901,0.911,38289,0
+ITRM.US,D,20230823,000000,0.9565,0.9565,0.91,0.92,11802,0
+ITRM.US,D,20230824,000000,0.9299,0.9299,0.9,0.9,11548,0
+ITRM.US,D,20230825,000000,0.9,0.9001,0.8733,0.89,15260,0
+ITRM.US,D,20230828,000000,0.88,0.89,0.861,0.875,27556,0
+ITRM.US,D,20230829,000000,0.875,0.9199,0.875,0.9001,15351,0
+ITRM.US,D,20230830,000000,0.9075,0.9075,0.875,0.875,19139,0
+ITRM.US,D,20230831,000000,0.893,0.903,0.88,0.88,19364,0
+ITRM.US,D,20230901,000000,0.9,0.9,0.871,0.8898,7063,0
+ITRM.US,D,20230905,000000,0.88,0.89,0.88,0.8861,18570,0
+ITRM.US,D,20230906,000000,0.886,0.886,0.85,0.8598,31942,0
+ITRM.US,D,20230907,000000,0.88,0.89,0.8,0.82,29373,0
+ITRM.US,D,20230908,000000,0.82,0.8899,0.82,0.83,10061,0
+ITRM.US,D,20230911,000000,0.8301,0.8499,0.76001,0.7725,38303,0
+ITRM.US,D,20230912,000000,0.751,0.81,0.751,0.7888,12045,0
+ITRM.US,D,20230913,000000,0.7999,0.819,0.788,0.8,8587,0
+ITRM.US,D,20230914,000000,0.8,0.8,0.777,0.788093,18749,0
+ITRM.US,D,20230915,000000,0.79,0.819899,0.75,0.78,33573,0
+ITRM.US,D,20230918,000000,0.7563,0.8,0.751,0.761484,17282,0
+ITRM.US,D,20230919,000000,0.7601,0.7875,0.75,0.759,20794,0
+ITRM.US,D,20230920,000000,0.75,0.809999,0.726,0.726,25911,0
+ITRM.US,D,20230921,000000,0.725,0.77,0.7167,0.7227,12480,0
+ITRM.US,D,20230922,000000,0.7382,0.759787,0.72,0.72,17910,0
+ITRM.US,D,20230925,000000,0.7167,0.7167,0.65,0.66,25397,0
+ITRM.US,D,20230926,000000,0.645,0.72,0.645,0.68,12127,0
+ITRM.US,D,20230927,000000,0.67,0.7328,0.6699,0.6699,10306,0
+ITRM.US,D,20230928,000000,0.7,0.71002,0.671,0.6951,6486,0
+ITRM.US,D,20230929,000000,0.7199,0.8325,0.67,0.801,87134,0
+ITRM.US,D,20231002,000000,0.8151,0.839,0.76,0.76,26845,0
+ITRM.US,D,20231003,000000,0.8,0.8,0.699901,0.7138,32999,0
+ITRM.US,D,20231004,000000,0.71,0.74999,0.700101,0.72,18984,0
+ITRM.US,D,20231005,000000,0.72,0.7561,0.72,0.7203,19346,0
+ITRM.US,D,20231006,000000,0.7787,0.7943,0.73,0.73,55719,0
+ITRM.US,D,20231009,000000,0.77,0.778249,0.72,0.7366,17267,0
+ITRM.US,D,20231010,000000,0.72,0.749999,0.7,0.7228,25676,0
+ITRM.US,D,20231011,000000,0.71,0.738501,0.7005,0.73,15034,0
+ITRM.US,D,20231012,000000,0.705,0.88,0.705,0.76,81635,0
+ITRM.US,D,20231013,000000,0.79,0.8201,0.76,0.76,39509,0
+ITRM.US,D,20231016,000000,0.8,0.8499,0.6801,0.7,108903,0
+ITRM.US,D,20231017,000000,0.7,0.7499,0.6941,0.7,38963,0
+ITRM.US,D,20231018,000000,0.6493,0.7,0.6493,0.67,37655,0
+ITRM.US,D,20231019,000000,0.7035,0.7036,0.6519,0.671,18449,0
+ITRM.US,D,20231020,000000,0.68,0.7,0.68,0.682228,39763,0
+ITRM.US,D,20231023,000000,0.67,0.699999,0.650101,0.655,39991,0
+ITRM.US,D,20231024,000000,0.6836,0.7,0.65,0.7,39550,0
+ITRM.US,D,20231025,000000,0.65,0.6899,0.622,0.6501,42210,0
+ITRM.US,D,20231026,000000,0.6495,0.7,0.6495,0.67,19327,0
+ITRM.US,D,20231027,000000,0.66,0.69,0.6502,0.67,19105,0
+ITRM.US,D,20231030,000000,0.69,0.69,0.6501,0.66,9696,0
+ITRM.US,D,20231031,000000,0.65,0.6715,0.642,0.6535,26820,0
+ITRM.US,D,20231101,000000,0.651,0.73,0.651,0.73,59309,0
+ITRM.US,D,20231102,000000,0.6987,0.76,0.67,0.75,50184,0
+ITRM.US,D,20231103,000000,0.72,0.76,0.71,0.75,25551,0
+ITRM.US,D,20231106,000000,0.75,0.77,0.71,0.77,54609,0
+ITRM.US,D,20231107,000000,0.740001,0.7625,0.71,0.76,36360,0
+ITRM.US,D,20231108,000000,0.7374,0.789899,0.7106,0.7405,56046,0
+ITRM.US,D,20231109,000000,0.73,0.78,0.73,0.7777,18654,0
+ITRM.US,D,20231110,000000,0.755,0.79,0.73,0.79,3964,0
+ITRM.US,D,20231113,000000,0.75,0.7799,0.731,0.7699,18139,0
+ITRM.US,D,20231114,000000,0.73,0.79,0.705001,0.79,44251,0
+ITRM.US,D,20231115,000000,0.79,0.98,0.76,0.875,308863,0
+ITRM.US,D,20231116,000000,0.95,1.25,0.92,1.18,715348,0
+ITRM.US,D,20231117,000000,1.18,1.8,1.18,1.61,1053303,0
+ITRM.US,D,20231120,000000,1.51,1.634,1.33,1.38,371199,0
+ITRM.US,D,20231121,000000,1.44,1.8,1.367,1.71,357043,0
+ITRM.US,D,20231122,000000,1.78,2.12,1.74,2.07,723795,0
+ITRM.US,D,20231124,000000,2.25,2.49,2.16,2.3,621962,0
+ITRM.US,D,20231127,000000,2.5,2.5,1.82,1.83,635765,0
+ITRM.US,D,20231128,000000,1.9,2.32,1.88,2.17,529491,0
+ITRM.US,D,20231129,000000,2.23,2.39,2.05,2.09,242189,0
+ITRM.US,D,20231130,000000,2.04,2.0864,1.87,1.88,142852,0
+ITRM.US,D,20231201,000000,1.85,2.12,1.8287,2.12,170920,0
+ITRM.US,D,20231204,000000,2.08,2.2,2,2.11,131613,0
+ITRM.US,D,20231205,000000,2.07,2.07,1.8206,1.9,186878,0
+ITRM.US,D,20231206,000000,1.87,1.96,1.84,1.95,118783,0
+ITRM.US,D,20231207,000000,1.92,2.03,1.66,1.66,156426,0
+ITRM.US,D,20231208,000000,1.66,1.7914,1.6487,1.745,226237,0
+ITRM.US,D,20231211,000000,1.71,1.8225,1.71,1.75,98627,0
+ITRM.US,D,20231212,000000,1.74,1.74,1.56,1.68,155614,0
+ITRM.US,D,20231213,000000,1.65,1.78,1.65,1.7,43806,0
+ITRM.US,D,20231214,000000,1.67,1.78,1.67,1.74,37953,0
+ITRM.US,D,20231215,000000,1.69,1.8802,1.66,1.78,55249,0
+ITRM.US,D,20231218,000000,1.8,1.8942,1.71,1.74,47467,0
+ITRM.US,D,20231219,000000,1.83,1.83,1.66,1.67,70004,0
+ITRM.US,D,20231220,000000,1.69,1.7,1.57,1.67,39721,0
+ITRM.US,D,20231221,000000,1.63,1.7,1.57,1.62,84317,0
+ITRM.US,D,20231222,000000,1.6,1.7488,1.35,1.4,171336,0
+ITRM.US,D,20231226,000000,1.45,1.88,1.39,1.735,407202,0
+ITRM.US,D,20231227,000000,1.75,2.05,1.75,1.93,311411,0
+ITRM.US,D,20231228,000000,1.91,2.08,1.9,2,151375,0
+ITRM.US,D,20231229,000000,1.99,2.02,1.86,1.97,145357,0
+ITRM.US,D,20240102,000000,1.91,2.1,1.91,1.975,131003,0
+ITRM.US,D,20240103,000000,2.03,2.05,1.91,1.97,106888,0
+ITRM.US,D,20240104,000000,1.99,2,1.91,2,34635,0
+ITRM.US,D,20240105,000000,1.99,2.2,1.9356,2.01,64380,0
+ITRM.US,D,20240108,000000,2.04,2.13,1.96,2.07,78647,0
+ITRM.US,D,20240109,000000,2.01,2.2199,2.01,2.18,157307,0
+ITRM.US,D,20240110,000000,2.19,2.19,2,2.03,77010,0
+ITRM.US,D,20240111,000000,2.01,2.0199,1.86,1.94,75559,0
+ITRM.US,D,20240112,000000,1.93,2.0486,1.84,1.84,36399,0
+ITRM.US,D,20240116,000000,1.8,1.94,1.64,1.86,62792,0
+ITRM.US,D,20240117,000000,1.8,1.9299,1.8,1.87,51237,0
+ITRM.US,D,20240118,000000,1.86,1.99,1.85,1.89,113367,0
+ITRM.US,D,20240119,000000,1.98,2.0354,1.84,1.9,79871,0
+ITRM.US,D,20240122,000000,1.95,2.01,1.9,1.9,67102,0
+ITRM.US,D,20240123,000000,1.96,2.05,1.93,1.99,48239,0
+ITRM.US,D,20240124,000000,1.99,2.05,1.91,1.98,42656,0
+ITRM.US,D,20240125,000000,1.99,1.99,1.6601,1.6601,142104,0
+ITRM.US,D,20240126,000000,1.69,1.84,1.69,1.72,73537,0
+ITRM.US,D,20240129,000000,1.71,1.8499,1.51,1.79,80135,0
+ITRM.US,D,20240130,000000,2.3,2.34,1.5355,1.58,24534756,0
+ITRM.US,D,20240131,000000,1.61,1.8,1.4501,1.54,1511786,0
+ITRM.US,D,20240201,000000,1.65,1.66,1.42,1.54,807117,0
+ITRM.US,D,20240202,000000,1.54,1.63,1.46,1.57,349733,0
+ITRM.US,D,20240205,000000,1.57,1.59,1.42,1.42,324408,0
+ITRM.US,D,20240206,000000,1.42,1.62,1.38,1.58,387364,0
+ITRM.US,D,20240207,000000,1.73,1.76,1.56,1.65,890458,0
+ITRM.US,D,20240208,000000,1.6,1.65,1.52,1.59,298708,0
+ITRM.US,D,20240209,000000,1.58,1.63,1.556,1.62,136578,0
+ITRM.US,D,20240212,000000,1.58,1.62,1.53,1.57,256440,0
+ITRM.US,D,20240213,000000,1.55,1.55,1.4198,1.44,334766,0
+ITRM.US,D,20240214,000000,1.44,1.51,1.44,1.48,124470,0
+ITRM.US,D,20240215,000000,1.48,1.56,1.48,1.5,132900,0
+ITRM.US,D,20240216,000000,1.49,1.54,1.48,1.48,179221,0
+ITRM.US,D,20240220,000000,1.45,1.5,1.45,1.47,99280,0
+ITRM.US,D,20240221,000000,1.45,1.49,1.43,1.44,140656,0
+ITRM.US,D,20240222,000000,1.44,1.47,1.35,1.35,260020,0
+ITRM.US,D,20240223,000000,1.38,1.39,1.2197,1.27,435735,0
+ITRM.US,D,20240226,000000,1.23,1.32,1.23,1.28,162493,0
+ITRM.US,D,20240227,000000,1.27,1.3468,1.24,1.32,217109,0
+ITRM.US,D,20240228,000000,1.32,1.3258,1.26,1.28,102404,0
+ITRM.US,D,20240229,000000,1.3,1.3021,1.24,1.24,148929,0
+ITRM.US,D,20240301,000000,1.25,1.3061,1.22,1.3,174479,0
+ITRM.US,D,20240304,000000,1.31,1.31,1.23,1.24,133921,0
+ITRM.US,D,20240305,000000,1.25,1.33,1.25,1.265,153953,0
+ITRM.US,D,20240306,000000,1.38,1.57,1.37,1.49,770482,0
+ITRM.US,D,20240307,000000,1.56,1.61,1.49,1.51,406578,0
+ITRM.US,D,20240308,000000,1.51,1.59,1.51,1.55,164901,0
+ITRM.US,D,20240311,000000,1.65,1.6899,1.54,1.62,301240,0
+ITRM.US,D,20240312,000000,1.59,1.685,1.56,1.67,138227,0
+ITRM.US,D,20240313,000000,1.68,1.68,1.4301,1.52,247425,0
+ITRM.US,D,20240314,000000,1.47,1.5,1.4309,1.45,52433,0
+ITRM.US,D,20240315,000000,1.45,1.5344,1.41,1.46,79640,0
+ITRM.US,D,20240318,000000,1.6,1.66,1.55,1.63,267960,0
+ITRM.US,D,20240319,000000,1.63,1.67,1.62,1.65,175980,0
+ITRM.US,D,20240320,000000,1.62,1.6673,1.57,1.58,226970,0
+ITRM.US,D,20240321,000000,1.58,1.61,1.55,1.58,78774,0
+ITRM.US,D,20240322,000000,1.57,1.65,1.54,1.6,115428,0
+ITRM.US,D,20240325,000000,1.59,1.63,1.54,1.55,99274,0
+ITRM.US,D,20240326,000000,1.56,1.58,1.52,1.56,82505,0
+ITRM.US,D,20240327,000000,1.61,1.61,1.54,1.59,153226,0
+ITRM.US,D,20240328,000000,1.62,1.67,1.49,1.54,228461,0
+ITRM.US,D,20240401,000000,1.58,1.66,1.55,1.64,160722,0
+ITRM.US,D,20240402,000000,1.64,1.65,1.55,1.6,131182,0
+ITRM.US,D,20240403,000000,1.58,1.6043,1.53,1.55,88135,0
+ITRM.US,D,20240404,000000,1.59,1.93,1.5899,1.87,753646,0
+ITRM.US,D,20240405,000000,1.85,1.85,1.72,1.76,231922,0
+ITRM.US,D,20240408,000000,1.82,1.82,1.65,1.7,187849,0
+ITRM.US,D,20240409,000000,1.71,1.7571,1.65,1.67,120680,0
+ITRM.US,D,20240410,000000,1.65,1.74,1.61,1.64,136157,0
+ITRM.US,D,20240411,000000,1.63,1.71,1.6001,1.64,45789,0
+ITRM.US,D,20240412,000000,1.62,1.6471,1.58,1.58,82989,0
+ITRM.US,D,20240415,000000,1.58,1.63,1.5,1.57,98833,0
+ITRM.US,D,20240416,000000,1.55,1.55,1.45,1.45,169564,0
+ITRM.US,D,20240417,000000,1.48,1.496,1.42,1.46,76340,0
+ITRM.US,D,20240418,000000,1.44,1.47,1.43,1.43,56746,0
+ITRM.US,D,20240419,000000,1.42,1.51,1.42,1.42,59537,0
+ITRM.US,D,20240422,000000,1.46,1.6,1.46,1.58,197643,0
+ITRM.US,D,20240423,000000,1.57,1.6,1.55,1.58,42680,0
+ITRM.US,D,20240424,000000,1.6,1.6,1.5,1.55,36019,0
+ITRM.US,D,20240425,000000,1.52,1.57,1.5,1.57,50986,0
+ITRM.US,D,20240426,000000,1.59,1.72,1.52,1.67,106274,0
+ITRM.US,D,20240429,000000,1.65,1.75,1.48,1.54,511469,0
+ITRM.US,D,20240430,000000,1.5,1.64,1.5,1.53,157804,0
+ITRM.US,D,20240501,000000,1.51,1.62,1.45,1.59,238134,0
+ITRM.US,D,20240502,000000,1.6,1.62,1.54,1.58,234319,0
+ITRM.US,D,20240503,000000,1.58,1.63,1.52,1.55,46917,0
+ITRM.US,D,20240506,000000,1.54,1.65,1.53,1.59,94141,0
+ITRM.US,D,20240507,000000,1.58,1.65,1.55,1.55,128192,0
+ITRM.US,D,20240508,000000,1.57,1.6374,1.56,1.6,21628,0
+ITRM.US,D,20240509,000000,1.59,1.62,1.56,1.61,57574,0
+ITRM.US,D,20240510,000000,1.59,1.6,1.5,1.55,110155,0
+ITRM.US,D,20240513,000000,1.66,1.66,1.45,1.52,195426,0
+ITRM.US,D,20240514,000000,1.47,1.59,1.47,1.5,107073,0
+ITRM.US,D,20240515,000000,1.52,1.5499,1.47,1.49,53824,0
+ITRM.US,D,20240516,000000,1.53,1.53,1.46,1.48,63473,0
+ITRM.US,D,20240517,000000,1.53,1.53,1.36,1.41,177590,0
+ITRM.US,D,20240520,000000,1.44,1.4899,1.37,1.45,124427,0
+ITRM.US,D,20240521,000000,1.43,1.45,1.4,1.41,46158,0
+ITRM.US,D,20240522,000000,1.44,1.44,1.408,1.42,57893,0
+ITRM.US,D,20240523,000000,1.42,1.47,1.35,1.39,101555,0
+ITRM.US,D,20240524,000000,1.4,1.4399,1.34,1.35,75403,0
+ITRM.US,D,20240528,000000,1.38,1.38,1.23,1.32,217151,0
+ITRM.US,D,20240529,000000,1.33,1.35,1.2602,1.29,87485,0
+ITRM.US,D,20240530,000000,1.31,1.31,1.25,1.29,66978,0
+ITRM.US,D,20240531,000000,1.41,1.5,1.3401,1.5,332222,0
+ITRM.US,D,20240603,000000,1.5,1.59,1.38,1.43,182157,0
+ITRM.US,D,20240604,000000,1.43,1.51,1.38,1.49,135621,0
+ITRM.US,D,20240605,000000,1.47,1.4986,1.4,1.48,82902,0
+ITRM.US,D,20240606,000000,1.4,1.4699,1.39,1.41,112873,0
+ITRM.US,D,20240607,000000,1.42,1.43,1.32,1.38,191734,0
+ITRM.US,D,20240610,000000,1.38,1.38,1.28,1.3,220757,0
+ITRM.US,D,20240611,000000,1.3,1.3,1.12,1.18,327144,0
+ITRM.US,D,20240612,000000,1.17,1.23,1.1668,1.2,102701,0
+ITRM.US,D,20240613,000000,1.19,1.2,1.15,1.17,107644,0
+ITRM.US,D,20240614,000000,1.18,1.22,1.15,1.15,62244,0
+ITRM.US,D,20240617,000000,1.15,1.1881,1.13,1.13,71517,0
+ITRM.US,D,20240618,000000,1.12,1.17,1.11,1.12,60062,0
+ITRM.US,D,20240620,000000,1.1,1.15,1.1,1.15,38660,0
+ITRM.US,D,20240621,000000,1.19,1.35,1.15,1.24,355546,0
+ITRM.US,D,20240624,000000,1.21,1.2132,1.15,1.17,90567,0
+ITRM.US,D,20240625,000000,1.17,1.23,1.17,1.21,69726,0
+ITRM.US,D,20240626,000000,1.21,1.2392,1.21,1.22,23798,0
+ITRM.US,D,20240627,000000,1.21,1.26,1.19,1.2,121662,0
+ITRM.US,D,20240628,000000,1.23,1.26,1.08,1.145,269697,0
+ITRM.US,D,20240701,000000,1.15,1.15,1.03,1.095,166783,0
+ITRM.US,D,20240702,000000,1.09,1.09,1.05,1.09,83969,0
+ITRM.US,D,20240703,000000,1.1,1.13,1.0676,1.12,28032,0
+ITRM.US,D,20240705,000000,1.1,1.1899,1.1,1.15,99202,0
+ITRM.US,D,20240708,000000,1.15,1.3199,1.15,1.3,155034,0
+ITRM.US,D,20240709,000000,1.28,1.38,1.26,1.35,120112,0
+ITRM.US,D,20240710,000000,1.4,1.51,1.36,1.47,331683,0
+ITRM.US,D,20240711,000000,1.47,1.61,1.47,1.605,1015403,0
+ITRM.US,D,20240712,000000,1.65,1.7242,1.58,1.64,442537,0
+ITRM.US,D,20240715,000000,1.73,1.73,1.5197,1.58,906909,0
+ITRM.US,D,20240716,000000,1.51,1.54,1.28,1.345,600925,0
+ITRM.US,D,20240717,000000,1.34,1.39,1.28,1.29,240567,0
+ITRM.US,D,20240718,000000,1.3,1.3,1.23,1.25,163416,0
+ITRM.US,D,20240719,000000,1.29,1.29,1.21,1.22,123379,0
+ITRM.US,D,20240722,000000,1.22,1.34,1.22,1.25,375261,0
+ITRM.US,D,20240723,000000,1.27,1.328,1.27,1.29,126695,0
+ITRM.US,D,20240724,000000,1.3,1.31,1.22,1.255,158422,0
+ITRM.US,D,20240725,000000,1.24,1.26,1.21,1.25,131763,0
+ITRM.US,D,20240726,000000,1.25,1.29,1.2185,1.25,297443,0
+ITRM.US,D,20240729,000000,1.23,1.25,1.17,1.18,192234,0
+ITRM.US,D,20240730,000000,1.18,1.24,1.18,1.19,74122,0
+ITRM.US,D,20240731,000000,1.2,1.26,1.185,1.195,177690,0
+ITRM.US,D,20240801,000000,1.21,1.23,1.155,1.17,128274,0
+ITRM.US,D,20240802,000000,1.15,1.23,1.14,1.2,201812,0
+ITRM.US,D,20240805,000000,1.16,1.16,1.11,1.14,265988,0
+ITRM.US,D,20240806,000000,1.14,1.23,1.14,1.15,97236,0
+ITRM.US,D,20240807,000000,1.2,1.2,1.06,1.1,535162,0
+ITRM.US,D,20240808,000000,1.1,1.12,1.01,1.06,725270,0
+ITRM.US,D,20240809,000000,1.08,1.3299,1.08,1.18,801956,0
+ITRM.US,D,20240812,000000,1.15,1.17,1.08,1.13,604160,0
+ITRM.US,D,20240813,000000,1.13,1.2215,1.13,1.17,342031,0
+ITRM.US,D,20240814,000000,1.19,1.22,1.16,1.21,270239,0
+ITRM.US,D,20240815,000000,1.15,1.27,1.15,1.22,230340,0
+ITRM.US,D,20240816,000000,1.24,1.28,1.19,1.28,218241,0
+ITRM.US,D,20240819,000000,1.28,1.41,1.2602,1.34,488686,0
+ITRM.US,D,20240820,000000,1.34,1.36,1.3,1.34,151179,0
+ITRM.US,D,20240821,000000,1.34,1.3899,1.3,1.305,181085,0
+ITRM.US,D,20240822,000000,1.3,1.35,1.21,1.21,247851,0
+ITRM.US,D,20240823,000000,1.22,1.26,1.21,1.21,310526,0
+ITRM.US,D,20240826,000000,1.22,1.25,1.14,1.17,253354,0
+ITRM.US,D,20240827,000000,1.18,1.21,1.115,1.12,237483,0
+ITRM.US,D,20240828,000000,1.13,1.13,1.05,1.1,209112,0
+ITRM.US,D,20240829,000000,1.1,1.17,1.1,1.13,233819,0
+ITRM.US,D,20240830,000000,1.14,1.19,1.1274,1.18,237434,0
+ITRM.US,D,20240903,000000,1.16,1.197,1.12,1.13,412033,0
+ITRM.US,D,20240904,000000,1.13,1.14,1.04,1.055,525188,0
+ITRM.US,D,20240905,000000,1.08,1.2099,1.075,1.12,530701,0
+ITRM.US,D,20240906,000000,1.14,1.22,1.06,1.08,869176,0
+ITRM.US,D,20240910,000000,1.08,1.13,0.892,0.95,1501143,0
+ITRM.US,D,20240911,000000,0.9976,1.08,0.93,1.055,391763,0
+ITRM.US,D,20240912,000000,1.1,1.175,1.085,1.11,498644,0
+ITRM.US,D,20240913,000000,1.15,1.15,1.0558,1.09,183813,0
+ITRM.US,D,20240916,000000,1.09,1.1201,1.0202,1.06,195530,0
+ITRM.US,D,20240917,000000,1.07,1.14,1.07,1.1,192429,0
+ITRM.US,D,20240918,000000,1.06,1.1324,1.06,1.09,172368,0
+ITRM.US,D,20240919,000000,1.1,1.12,1.07,1.09,109645,0
+ITRM.US,D,20240920,000000,1.1,1.1,0.99,1.055,231191,0
+ITRM.US,D,20240923,000000,1.05,1.11,1.02,1.06,135741,0
+ITRM.US,D,20240924,000000,1.03,1.11,1.02,1.11,398399,0
+ITRM.US,D,20240925,000000,1.08,1.09,1.03,1.07,111328,0
+ITRM.US,D,20240926,000000,1.1,1.1,1.02,1.045,146409,0
+ITRM.US,D,20240927,000000,1.06,1.07,1.020818,1.055,226349,0
+ITRM.US,D,20240930,000000,1.05,1.09,1.03,1.09,159899,0
+ITRM.US,D,20241001,000000,1.09,1.09,1.03,1.06,161427,0
+ITRM.US,D,20241002,000000,1.09,1.09,1.03,1.05,69548,0
+ITRM.US,D,20241003,000000,1.03,1.0501,0.98,0.996,236155,0
+ITRM.US,D,20241004,000000,1,1.02,0.9798,1.005,123593,0
+ITRM.US,D,20241007,000000,1,1.01,0.94,0.978,205463,0
+ITRM.US,D,20241008,000000,1,1,0.9408,0.9579,126079,0
+ITRM.US,D,20241009,000000,0.96,0.97,0.89,0.9099,190424,0
+ITRM.US,D,20241010,000000,0.8947,0.9559,0.808,0.9299,214397,0
+ITRM.US,D,20241011,000000,0.95,0.9523,0.91,0.930053,81249,0
+ITRM.US,D,20241014,000000,0.98,1.05,0.9672,1.01,382088,0
+ITRM.US,D,20241015,000000,1.05,1.07,1,1.02,174871,0
+ITRM.US,D,20241016,000000,1.03,1.0599,1.01,1.03,159228,0
+ITRM.US,D,20241017,000000,1.05,1.09,1.01,1.09,318934,0
+ITRM.US,D,20241018,000000,1.14,1.18,1.09,1.17,401792,0
+ITRM.US,D,20241021,000000,1.2,1.25,1.09,1.12,614095,0
+ITRM.US,D,20241022,000000,1.15,1.1899,1.05,1.08,524541,0
+ITRM.US,D,20241023,000000,1.12,1.1512,1.05,1.12,508680,0
+ITRM.US,D,20241024,000000,1.13,1.22,1.09,1.17,1009539,0
+ITRM.US,D,20241025,000000,1.19,2.32,1.12,1.88,104540913,0
+ITRM.US,D,20241028,000000,1.82,1.84,1.4,1.43,13589042,0
+ITRM.US,D,20241029,000000,1.45,1.54,1.43,1.45,3608908,0
+ITRM.US,D,20241030,000000,1.44,1.44,1.16,1.21,3378292,0
+ITRM.US,D,20241031,000000,1.3,1.3291,1.24,1.29,1531275,0
+ITRM.US,D,20241101,000000,1.28,1.32,1.16,1.22,2179509,0
+ITRM.US,D,20241104,000000,1.19,1.35,1.19,1.32,1193025,0
+ITRM.US,D,20241105,000000,1.27,1.32,1.24,1.29,729577,0
+ITRM.US,D,20241106,000000,1.24,1.27,1.21,1.22,903402,0
+ITRM.US,D,20241107,000000,1.25,1.31,1.21,1.3,863556,0
+ITRM.US,D,20241108,000000,1.3,1.429,1.26,1.4,1370505,0
+ITRM.US,D,20241111,000000,1.39,1.43,1.31,1.39,978084,0
+ITRM.US,D,20241112,000000,1.38,1.52,1.35,1.48,1438432,0
+ITRM.US,D,20241113,000000,1.47,1.61,1.41,1.43,1305014,0
+ITRM.US,D,20241114,000000,1.25,1.39,1.25,1.36,1305064,0
+ITRM.US,D,20241115,000000,1.37,1.42,1.31,1.37,591900,0
+ITRM.US,D,20241118,000000,1.39,1.48,1.33,1.42,831414,0
+ITRM.US,D,20241119,000000,1.4,1.54,1.37,1.52,816614,0
+ITRM.US,D,20241120,000000,1.52,1.65,1.515,1.63,1043404,0
+ITRM.US,D,20241121,000000,1.71,1.83,1.56,1.77,1883844,0
+ITRM.US,D,20241122,000000,1.8,1.85,1.69,1.81,827144,0
+ITRM.US,D,20241125,000000,1.79,2.01,1.78,1.99,1531115,0
+ITRM.US,D,20241126,000000,2.02,2.18,2.01,2.05,1542818,0
+ITRM.US,D,20241127,000000,2.09,2.185,2,2.03,1329172,0
+ITRM.US,D,20241129,000000,2.01,2.15,1.92,2.02,616602,0
+ITRM.US,D,20241202,000000,2.01,2.42,1.95,2.39,2277336,0
+ITRM.US,D,20241203,000000,2.5,2.52,2.2,2.24,1486096,0
+ITRM.US,D,20241204,000000,2.3,2.42,2.2,2.39,787161,0
+ITRM.US,D,20241205,000000,2.45,2.95,2.4,2.84,2365570,0
+ITRM.US,D,20241206,000000,2.94,2.95,2.55,2.7,2671504,0
+ITRM.US,D,20241209,000000,2.71,3.02,2.7,2.91,1159272,0
+ITRM.US,D,20241210,000000,2.39,2.62,2.25,2.3,3541925,0
+ITRM.US,D,20241211,000000,2.12,2.27,1.85,1.98,2912582,0
+ITRM.US,D,20241212,000000,2,2.18,1.95,1.98,1141248,0
+ITRM.US,D,20241213,000000,1.99,2.05,1.78,1.8,2572326,0
+ITRM.US,D,20241216,000000,1.79,1.9178,1.79,1.87,781137,0
+ITRM.US,D,20241217,000000,1.86,1.9493,1.8,1.83,714867,0
+ITRM.US,D,20241218,000000,1.83,1.8563,1.625,1.67,1135823,0
+ITRM.US,D,20241219,000000,1.7,1.77,1.69,1.75,536443,0
+ITRM.US,D,20241220,000000,1.75,1.81,1.75,1.77,669553,0
+ITRM.US,D,20241223,000000,1.78,1.87,1.755,1.78,501004,0
+ITRM.US,D,20241224,000000,1.78,1.79,1.68,1.74,445342,0
+ITRM.US,D,20241226,000000,1.7,2.0299,1.7,2,1556829,0
+ITRM.US,D,20241227,000000,1.93,2.025,1.86,1.9,799634,0
+ITRM.US,D,20241230,000000,1.88,1.8863,1.78,1.8,538890,0
+ITRM.US,D,20241231,000000,1.85,1.8611,1.69,1.77,723519,0
+ITRM.US,D,20250102,000000,1.78,1.845,1.76,1.83,269337,0
+ITRM.US,D,20250103,000000,1.85,1.94,1.81,1.9,480616,0
+ITRM.US,D,20250106,000000,1.98,2.1,1.95,1.98,846184,0
+ITRM.US,D,20250107,000000,2,2.03,1.855,1.87,382027,0
+ITRM.US,D,20250108,000000,1.86,1.86,1.77,1.8,593347,0
+ITRM.US,D,20250110,000000,1.81,1.85,1.625,1.65,922997,0
+ITRM.US,D,20250113,000000,1.66,1.7,1.59,1.64,852075,0
+ITRM.US,D,20250114,000000,1.62,1.7,1.58,1.6,631083,0
+ITRM.US,D,20250115,000000,1.63,1.6995,1.59,1.6,395361,0
+ITRM.US,D,20250116,000000,1.59,1.65,1.5101,1.54,609846,0
+ITRM.US,D,20250117,000000,1.55,1.61,1.47,1.54,537431,0
+ITRM.US,D,20250121,000000,1.54,1.5799,1.51,1.52,420394,0
+ITRM.US,D,20250122,000000,1.5,1.55,1.4711,1.52,406939,0
+ITRM.US,D,20250123,000000,1.52,1.5476,1.48,1.5,470995,0
+ITRM.US,D,20250124,000000,1.53,1.5799,1.51,1.52,504042,0
+ITRM.US,D,20250127,000000,1.5,1.545,1.46,1.49,553032,0
+ITRM.US,D,20250128,000000,1.49,1.54,1.4601,1.49,573188,0
+ITRM.US,D,20250129,000000,1.49,1.54,1.49,1.5,367728,0
+ITRM.US,D,20250130,000000,1.52,1.6,1.51,1.57,668514,0
+ITRM.US,D,20250131,000000,1.63,1.75,1.56,1.6,1602173,0
+ITRM.US,D,20250203,000000,1.57,1.6,1.51,1.54,830841,0
+ITRM.US,D,20250204,000000,1.54,1.62,1.52,1.55,674693,0
+ITRM.US,D,20250205,000000,1.57,1.6,1.52,1.57,422769,0
+ITRM.US,D,20250206,000000,1.6,1.6,1.48,1.49,884680,0
+ITRM.US,D,20250207,000000,1.6,1.6,1.39,1.43,1806212,0
+ITRM.US,D,20250210,000000,1.33,1.4197,1.315,1.39,810555,0
+ITRM.US,D,20250211,000000,1.38,1.39,1.28,1.3,510968,0
+ITRM.US,D,20250212,000000,1.31,1.42,1.29,1.41,389368,0
+ITRM.US,D,20250213,000000,1.38,1.51,1.36,1.5,364334,0
+ITRM.US,D,20250214,000000,1.49,1.58,1.47,1.54,373028,0
+ITRM.US,D,20250218,000000,1.55,1.5589,1.47,1.49,569695,0
+ITRM.US,D,20250219,000000,1.5,1.5,1.43,1.48,173167,0
+ITRM.US,D,20250220,000000,1.48,1.52,1.42,1.49,304578,0
+ITRM.US,D,20250221,000000,1.5,1.54,1.4635,1.49,317137,0
+ITRM.US,D,20250224,000000,1.49,1.53,1.44,1.46,298575,0
+ITRM.US,D,20250225,000000,1.48,1.49,1.3918,1.43,377268,0
+ITRM.US,D,20250226,000000,1.42,1.45,1.37,1.4,417755,0
+ITRM.US,D,20250227,000000,1.39,1.42,1.36,1.367,298484,0
+ITRM.US,D,20250228,000000,1.34,1.41,1.32,1.395,223489,0
+ITRM.US,D,20250303,000000,1.41,1.4568,1.32,1.33,316280,0
+ITRM.US,D,20250304,000000,1.33,1.4,1.29,1.35,388580,0
+ITRM.US,D,20250305,000000,1.38,1.4,1.33,1.36,147458,0
+ITRM.US,D,20250306,000000,1.35,1.39,1.33,1.37,133641,0
+ITRM.US,D,20250307,000000,1.36,1.39,1.35,1.38,178174,0
+ITRM.US,D,20250310,000000,1.37,1.37,1.25,1.31,554524,0
+ITRM.US,D,20250311,000000,1.28,1.36,1.27,1.34,317775,0
+ITRM.US,D,20250312,000000,1.35,1.41,1.34,1.38,172457,0
+ITRM.US,D,20250313,000000,1.35,1.39,1.34,1.34,139620,0
+ITRM.US,D,20250314,000000,1.35,1.4,1.31,1.38,200007,0
+ITRM.US,D,20250317,000000,1.3531,1.405,1.3531,1.4,192364,0
+ITRM.US,D,20250318,000000,1.42,1.432,1.37,1.375,203798,0
+ITRM.US,D,20250319,000000,1.38,1.48,1.38,1.45,461759,0
+ITRM.US,D,20250320,000000,1.46,1.47,1.42,1.45,159563,0
+ITRM.US,D,20250321,000000,1.49,1.49,1.42,1.44,280641,0
+ITRM.US,D,20250324,000000,1.44,1.5,1.37,1.43,257876,0
+ITRM.US,D,20250325,000000,1.47,1.4774,1.39,1.41,465144,0
+ITRM.US,D,20250326,000000,1.41,1.41,1.32,1.33,349290,0
+ITRM.US,D,20250327,000000,1.34,1.34,1.29,1.29,242612,0
+ITRM.US,D,20250328,000000,1.32,1.32,1.25,1.26,197724,0
+ITRM.US,D,20250331,000000,1.25,1.26,1.2,1.23,329460,0
+ITRM.US,D,20250401,000000,1.25,1.28,1.15,1.17,241483,0
+ITRM.US,D,20250402,000000,1.19,1.254741,1.16,1.22,282728,0
+ITRM.US,D,20250403,000000,1.17,1.22,1.15,1.17,207791,0
+ITRM.US,D,20250404,000000,1.16,1.24,1.09,1.13,544079,0
+ITRM.US,D,20250407,000000,1.06,1.16,1.06,1.11,274231,0
+ITRM.US,D,20250408,000000,1.15,1.16,1.08,1.11,264675,0
+ITRM.US,D,20250409,000000,1.08,1.156,1.08,1.12,441959,0
+ITRM.US,D,20250410,000000,1.09,1.12,1.05,1.1,330919,0
+ITRM.US,D,20250411,000000,1.11,1.125,1.09,1.11,203426,0
+ITRM.US,D,20250414,000000,1.12,1.15,1.11,1.13,259259,0
+ITRM.US,D,20250415,000000,1.13,1.16,1.11,1.12,286668,0
+ITRM.US,D,20250416,000000,1.09,1.125,1.05,1.05,326595,0
+ITRM.US,D,20250417,000000,1.05,1.1,1.05,1.08,220419,0
+ITRM.US,D,20250421,000000,1.08,1.105,1.01,1.03,784271,0
+ITRM.US,D,20250422,000000,1.06,1.12,1.03,1.11,278010,0
+ITRM.US,D,20250423,000000,1.12,1.42,1.12,1.39,1459356,0
+ITRM.US,D,20250424,000000,1.36,1.36,1.2624,1.3,387512,0
+ITRM.US,D,20250425,000000,1.27,1.31,1.21,1.26,330601,0
+ITRM.US,D,20250428,000000,1.31,1.3424,1.225,1.26,261835,0
+ITRM.US,D,20250429,000000,1.028,1.1,1.02,1.06,1161691,0
+ITRM.US,D,20250430,000000,1.07,1.13,1.0601,1.12,670914,0
+ITRM.US,D,20250501,000000,1.14,1.14,1.07,1.08,583576,0
+ITRM.US,D,20250502,000000,1.09,1.11,1.065,1.1,331181,0
+ITRM.US,D,20250505,000000,1.1,1.1,1.05,1.05,257415,0
+ITRM.US,D,20250506,000000,1.05,1.054,0.99,0.9966,510692,0
+ITRM.US,D,20250507,000000,0.9944,1.03,0.88005,0.9221,1336782,0
+ITRM.US,D,20250508,000000,0.9783,1.06,0.936,1.05,1017866,0
+ITRM.US,D,20250509,000000,1.07,1.1,0.9702,1.02,863842,0
+ITRM.US,D,20250512,000000,1.04,1.05,1,1.01,562163,0
+ITRM.US,D,20250513,000000,0.98,0.9899,0.91,0.9384,1100721,0
+ITRM.US,D,20250514,000000,0.95,0.9599,0.91,0.9396,532038,0
+ITRM.US,D,20250515,000000,0.92,0.94,0.9,0.9284,444840,0
+ITRM.US,D,20250516,000000,0.925,0.9939,0.925,0.986,575534,0
+ITRM.US,D,20250519,000000,0.99,1.03,0.97,0.9966,489922,0
+ITRM.US,D,20250520,000000,0.9878,0.989999,0.9058,0.9522,1040178,0
+ITRM.US,D,20250521,000000,0.95,0.95,0.8951,0.916,544355,0
+ITRM.US,D,20250522,000000,0.9159,0.94415,0.8901,0.9311,572557,0
+ITRM.US,D,20250523,000000,0.92,0.937,0.91,0.9318,385038,0
+ITRM.US,D,20250527,000000,0.9318,0.9542,0.92,0.945,431337,0
+ITRM.US,D,20250528,000000,0.94,1,0.93,0.99,736123,0
+ITRM.US,D,20250529,000000,0.98,0.991,0.97,0.98,262284,0
+ITRM.US,D,20250530,000000,0.976,1.05,0.976,1,578131,0
+ITRM.US,D,20250602,000000,1,1.01,0.95,0.9699,306716,0
+ITRM.US,D,20250603,000000,0.9722,0.982,0.9,0.96,211614,0
+ITRM.US,D,20250604,000000,0.9516,0.98,0.9516,0.9598,178400,0
+ITRM.US,D,20250605,000000,0.96,0.9699,0.93,0.95,186124,0
+ITRM.US,D,20250606,000000,0.96,0.9798,0.951,0.97,369077,0
+ITRM.US,D,20250609,000000,0.97,1.02,0.9685,1.02,516443,0
+ITRM.US,D,20250610,000000,1.03,1.05,1.02,1.04,483111,0
+ITRM.US,D,20250611,000000,1.07,1.16,1.03,1.04,1305851,0
+ITRM.US,D,20250612,000000,1.04,1.04,0.98,0.9961,605604,0
+ITRM.US,D,20250613,000000,0.98,1.0199,0.9701,0.9909,459498,0
+ITRM.US,D,20250616,000000,1,1.02,0.9958,1,312978,0
+ITRM.US,D,20250617,000000,1,1.02,0.9721,0.98,318656,0
+ITRM.US,D,20250618,000000,0.98,0.9999,0.9767,0.997,246273,0
+ITRM.US,D,20250620,000000,0.99,1.01,0.99,0.99,358553,0
+ITRM.US,D,20250623,000000,0.98,0.9851,0.9301,0.9446,570059,0
+ITRM.US,D,20250624,000000,0.95,0.9999,0.948,0.9837,768841,0
+ITRM.US,D,20250625,000000,0.9838,1.045,0.98001,1.03,1196605,0
+ITRM.US,D,20250626,000000,1.05,1.0598,0.9937,1.02,500846,0
+ITRM.US,D,20250627,000000,1.01,1.015,0.995,1.01,448741,0
+ITRM.US,D,20250630,000000,1.01,1.0286,0.976,0.995,703000,0
+ITRM.US,D,20250701,000000,0.99,0.99,0.97,0.9746,358772,0
+ITRM.US,D,20250702,000000,0.9777,0.9792,0.95,0.968,457304,0
+ITRM.US,D,20250703,000000,0.97,0.978,0.94,0.9639,491961,0
+ITRM.US,D,20250707,000000,0.941,0.95,0.92,0.9237,568625,0
+ITRM.US,D,20250708,000000,0.932,0.9359,0.912,0.933,446468,0
+ITRM.US,D,20250709,000000,0.9325,1.07,0.93,1.06,1017572,0
+ITRM.US,D,20250710,000000,1.06,1.0885,1.04,1.08,504202,0
+ITRM.US,D,20250711,000000,1.09,1.28,1.09,1.13,1915953,0
+ITRM.US,D,20250714,000000,1.12,1.13,0.9992,1,945824,0
+ITRM.US,D,20250715,000000,1.03,1.05,0.95,0.98,900070,0
+ITRM.US,D,20250716,000000,0.9837,0.9977,0.965,0.97,403535,0
+ITRM.US,D,20250717,000000,0.96,0.9997,0.96,0.98,494939,0
+ITRM.US,D,20250718,000000,0.9088,0.9775,0.88,0.9166,1831218,0
+ITRM.US,D,20250721,000000,0.92,0.92,0.85515,0.871,1024353,0
+ITRM.US,D,20250722,000000,0.88,0.894,0.814,0.83,963753,0
+ITRM.US,D,20250723,000000,0.8461,0.899999,0.811,0.83,808579,0
+ITRM.US,D,20250724,000000,0.8315,0.8701,0.8211,0.825,456789,0
+ITRM.US,D,20250725,000000,0.83,0.8399,0.8005,0.8025,878062,0
+ITRM.US,D,20250728,000000,0.82,0.838,0.77,0.78,722763,0
+ITRM.US,D,20250729,000000,0.79,0.799999,0.74,0.75,937495,0
+ITRM.US,D,20250730,000000,0.73,0.7792,0.721,0.749,903281,0
+ITRM.US,D,20250731,000000,0.769,0.785736,0.722,0.7312,718628,0
+ITRM.US,D,20250801,000000,0.75,0.75999,0.72,0.732,499069,0
+ITRM.US,D,20250804,000000,0.7634,0.779,0.68,0.7138,3396421,0
+ITRM.US,D,20250805,000000,0.7138,0.76,0.693,0.6954,1674894,0
+ITRM.US,D,20250806,000000,0.698,0.718,0.6573,0.7,1198927,0
+ITRM.US,D,20250807,000000,0.7,0.7199,0.6801,0.6945,758369,0
+ITRM.US,D,20250808,000000,0.71,0.755,0.7038,0.711,951170,0
+ITRM.US,D,20250811,000000,0.71,0.7546,0.71,0.7142,784221,0
+ITRM.US,D,20250812,000000,0.75,0.7874,0.7298,0.773,1625931,0
+ITRM.US,D,20250813,000000,0.82,0.8581,0.8082,0.8166,1429390,0
+ITRM.US,D,20250814,000000,0.84,0.8424,0.8,0.82,779113,0
+ITRM.US,D,20250815,000000,0.825,0.8712,0.825,0.8631,689331,0
+ITRM.US,D,20250818,000000,0.891,0.9073,0.85,0.87,682772,0
+ITRM.US,D,20250819,000000,0.9017,0.9017,0.81,0.8308,764101,0
+ITRM.US,D,20250820,000000,0.8324,0.852,0.7401,0.7597,1427831,0
+ITRM.US,D,20250821,000000,0.7643,0.774749,0.71,0.75,992288,0
+ITRM.US,D,20250822,000000,0.7446,0.7845,0.7303,0.744,633964,0
+ITRM.US,D,20250825,000000,0.7491,0.753,0.71,0.721,646989,0
+ITRM.US,D,20250826,000000,0.7272,0.7272,0.68,0.6833,987093,0
+ITRM.US,D,20250827,000000,0.699,0.7388,0.6937,0.722,494665,0
+ITRM.US,D,20250828,000000,0.7106,0.745,0.6851,0.692,667445,0
+ITRM.US,D,20250829,000000,0.69,0.7,0.6534,0.6768,901498,0
+ITRM.US,D,20250902,000000,0.6815,0.69849,0.63305,0.64,705396,0
+ITRM.US,D,20250903,000000,0.65,0.66,0.6108,0.629,519769,0
+ITRM.US,D,20250904,000000,0.6286,0.6449,0.6215,0.632,332286,0
+ITRM.US,D,20250905,000000,0.632,0.6999,0.632,0.6782,492941,0
+ITRM.US,D,20250908,000000,0.69,0.69,0.6421,0.6603,384832,0
+ITRM.US,D,20250909,000000,0.66,0.71,0.66,0.701,658095,0
+ITRM.US,D,20250910,000000,0.7037,0.74,0.6928,0.6943,1024679,0
+ITRM.US,D,20250911,000000,0.749,0.7549,0.7001,0.7089,747809,0
+ITRM.US,D,20250912,000000,0.72,0.7348,0.64,0.6825,1243203,0
+ITRM.US,D,20250915,000000,0.7,0.7,0.6718,0.684,267364,0
+ITRM.US,D,20250916,000000,0.675,0.6883,0.6612,0.6793,256055,0
+ITRM.US,D,20250917,000000,0.6872,0.6999,0.6611,0.6701,467896,0
+ITRM.US,D,20250918,000000,0.69,0.6952,0.6669,0.6796,396637,0
+ITRM.US,D,20250919,000000,0.6981,0.6999,0.6674,0.67,588926,0
+ITRM.US,D,20250922,000000,0.679,0.6924,0.66,0.6799,544251,0
+ITRM.US,D,20250923,000000,0.7,0.71,0.68,0.7095,544446,0
+ITRM.US,D,20250924,000000,0.72,0.805,0.72,0.78,1614717,0
+ITRM.US,D,20250925,000000,0.798,0.81,0.7201,0.743,1191103,0
+ITRM.US,D,20250926,000000,0.7531,0.769899,0.7041,0.7199,467732,0
+ITRM.US,D,20250929,000000,0.7294,0.73,0.6815,0.685,557348,0
+ITRM.US,D,20250930,000000,0.713,0.714925,0.668,0.67,549411,0
+ITRM.US,D,20251001,000000,0.6697,0.6899,0.6601,0.669,534724,0
+ITRM.US,D,20251002,000000,0.68,0.6861,0.66,0.6697,480503,0
+ITRM.US,D,20251003,000000,0.67,0.699999,0.6653,0.6707,683703,0
+ITRM.US,D,20251006,000000,0.7094,0.72,0.684325,0.7,596394,0
+ITRM.US,D,20251007,000000,0.7408,0.831,0.7384,0.76,2843236,0
+ITRM.US,D,20251008,000000,0.79,0.79,0.75,0.7648,994860,0
+ITRM.US,D,20251009,000000,0.7702,0.8169,0.7702,0.808,1363704,0
+ITRM.US,D,20251010,000000,0.82,0.8299,0.74,0.7419,1087168,0
+ITRM.US,D,20251013,000000,0.78,0.788999,0.72,0.7299,823890,0
+ITRM.US,D,20251014,000000,0.73,0.74,0.7001,0.73,482045,0
+ITRM.US,D,20251015,000000,0.74,0.7529,0.7302,0.7377,724728,0
+ITRM.US,D,20251016,000000,0.7302,0.765,0.7,0.7014,1267169,0
+ITRM.US,D,20251017,000000,0.6983,0.7299,0.6714,0.6743,1010037,0
+ITRM.US,D,20251020,000000,0.71,0.7599,0.7029,0.75,1418777,0
+ITRM.US,D,20251021,000000,0.798,0.798,0.7205,0.7339,1123711,0
+ITRM.US,D,20251022,000000,0.7339,0.737,0.692001,0.6971,603873,0
+ITRM.US,D,20251023,000000,0.705,0.7229,0.6801,0.6904,703081,0
+ITRM.US,D,20251024,000000,0.7,0.7198,0.6913,0.6946,569692,0
+ITRM.US,D,20251027,000000,0.7099,0.7099,0.6711,0.6775,959412,0
+ITRM.US,D,20251028,000000,0.69,0.69,0.66,0.663,856175,0
+ITRM.US,D,20251029,000000,0.67,0.6764,0.651,0.652,561787,0
+ITRM.US,D,20251030,000000,0.6512,0.6672,0.6431,0.6489,789795,0
+ITRM.US,D,20251031,000000,0.6567,0.6729,0.6433,0.67,881785,0
+ITRM.US,D,20251103,000000,0.69,0.7,0.6517,0.6518,638786,0
+ITRM.US,D,20251104,000000,0.65,0.65,0.6119,0.6119,1157799,0
+ITRM.US,D,20251105,000000,0.6119,0.645,0.61,0.6162,373436,0
+ITRM.US,D,20251106,000000,0.61,0.63,0.5719,0.5828,966454,0
+ITRM.US,D,20251107,000000,0.5839,0.6199,0.5839,0.6049,754815,0
+ITRM.US,D,20251110,000000,0.62,0.62,0.5916,0.5986,581264,0
+ITRM.US,D,20251111,000000,0.6,0.6249,0.5908,0.6095,634929,0
+ITRM.US,D,20251112,000000,0.615,0.616249,0.5912,0.5993,419501,0
+ITRM.US,D,20251113,000000,0.598,0.6064,0.5604,0.5604,1093341,0
+ITRM.US,D,20251114,000000,0.5,0.54,0.47,0.4701,2613230,0
+ITRM.US,D,20251117,000000,0.46,0.471129,0.3622,0.3622,2396408,0
+ITRM.US,D,20251118,000000,0.3652,0.4923,0.3622,0.3959,6131963,0
+ITRM.US,D,20251119,000000,0.4091,0.4178,0.3812,0.385,802218,0
+ITRM.US,D,20251120,000000,0.3983,0.4155,0.3638,0.37,1725360,0
+ITRM.US,D,20251121,000000,0.39,0.41,0.3804,0.3862,842390,0
+ITRM.US,D,20251124,000000,0.4,0.4499,0.3911,0.42,970617,0
+ITRM.US,D,20251125,000000,0.4222,0.4562,0.4181,0.4383,644224,0
+ITRM.US,D,20251126,000000,0.4447,0.478,0.44,0.4691,663258,0
+ITRM.US,D,20251128,000000,0.5,0.5,0.457,0.46,562344,0
+ITRM.US,D,20251201,000000,0.47,0.4796,0.4334,0.451,878774,0
+ITRM.US,D,20251202,000000,0.4593,0.46,0.414,0.414,545481,0
+ITRM.US,D,20251203,000000,0.4,0.42955,0.4,0.4172,480880,0
+ITRM.US,D,20251204,000000,0.4105,0.4568,0.4105,0.44,722258,0
+ITRM.US,D,20251205,000000,0.49,0.5486,0.465,0.472,2256029,0
+ITRM.US,D,20251208,000000,0.47,0.482,0.4351,0.4482,623725,0
+ITRM.US,D,20251209,000000,0.4418,0.4836,0.4418,0.453,352876,0
+ITRM.US,D,20251210,000000,0.4506,0.4732,0.45,0.46,166116,0
+ITRM.US,D,20251211,000000,0.46,0.4898,0.4523,0.4694,325587,0
+ITRM.US,D,20251212,000000,0.4771,0.49,0.45,0.45,543507,0
+ITRM.US,D,20251215,000000,0.45,0.4616,0.42,0.421,778351,0
+ITRM.US,D,20251216,000000,0.4166,0.429,0.4003,0.402,384405,0
+ITRM.US,D,20251217,000000,0.4003,0.4153,0.3812,0.3891,575386,0
+ITRM.US,D,20251218,000000,0.3902,0.4035,0.371,0.3809,724609,0
+ITRM.US,D,20251219,000000,0.3777,0.3919,0.37,0.37,382022,0
+ITRM.US,D,20251222,000000,0.355,0.369349,0.354,0.3572,955718,0
+ITRM.US,D,20251223,000000,0.3605,0.37,0.3272,0.341,1233051,0
+ITRM.US,D,20251224,000000,0.32,0.3299,0.3,0.3141,1056257,0
+ITRM.US,D,20251226,000000,0.315,0.315,0.3,0.3017,667808,0
+ITRM.US,D,20251229,000000,0.3,0.3074,0.281001,0.289,890673,0
+ITRM.US,D,20251230,000000,0.304,0.305,0.2851,0.2881,514808,0
+ITRM.US,D,20251231,000000,0.2991,0.3972,0.26,0.335,7204498,0
+ITRM.US,D,20260102,000000,0.3413,0.3413,0.305,0.3145,1290433,0
+ITRM.US,D,20260105,000000,0.3215,0.3733,0.317,0.354,1719561,0
+ITRM.US,D,20260106,000000,0.365,0.3731,0.34,0.3502,673031,0
+ITRM.US,D,20260107,000000,0.35,0.38,0.35,0.359,656639,0
+ITRM.US,D,20260108,000000,0.3606,0.3757,0.342,0.3434,411903,0
+ITRM.US,D,20260109,000000,0.3406,0.354,0.3251,0.328,388234,0
+ITRM.US,D,20260112,000000,0.328,0.34,0.3105,0.328,878249,0
+ITRM.US,D,20260113,000000,0.33,0.3422,0.316,0.336,442967,0
+ITRM.US,D,20260114,000000,0.336,0.3491,0.3219,0.326,203961,0
+ITRM.US,D,20260115,000000,0.3175,0.3292,0.3148,0.322,283835,0
+ITRM.US,D,20260116,000000,0.33,0.3499,0.322,0.3403,295316,0
+ITRM.US,D,20260120,000000,0.3301,0.3548,0.32,0.3294,327598,0
+ITRM.US,D,20260121,000000,0.3456,0.3456,0.311,0.317,334839,0
+ITRM.US,D,20260122,000000,0.3211,0.36,0.3191,0.3501,401112,0
+ITRM.US,D,20260123,000000,0.37,0.39,0.363,0.363,731852,0
+ITRM.US,D,20260126,000000,0.363,0.369279,0.3352,0.3355,320135,0
+ITRM.US,D,20260127,000000,0.3443,0.3599,0.3218,0.3425,421774,0
+ITRM.US,D,20260128,000000,0.333,0.3485,0.3215,0.322,301339,0
+ITRM.US,D,20260129,000000,0.3223,0.325,0.3104,0.3132,324739,0
+ITRM.US,D,20260130,000000,0.32,0.32,0.306,0.307,254686,0
+ITRM.US,D,20260202,000000,0.31,0.366,0.31,0.3355,607727,0
+ITRM.US,D,20260203,000000,0.345,0.35,0.30425,0.314,417884,0
+ITRM.US,D,20260204,000000,0.3111,0.3357,0.282,0.30905,1150549,0
+ITRM.US,D,20260205,000000,0.3299,0.3299,0.2714,0.2852,240935,0
+ITRM.US,D,20260206,000000,0.2955,0.3158,0.29,0.302,218586,0
+ITRM.US,D,20260209,000000,0.31,0.31,0.29,0.2978,384963,0
+ITRM.US,D,20260210,000000,0.297,0.3135,0.297,0.307,378405,0
+ITRM.US,D,20260211,000000,0.311,0.3165,0.2926,0.29885,314722,0
+ITRM.US,D,20260212,000000,0.2988,0.3064,0.2815,0.2916,383571,0
+ITRM.US,D,20260213,000000,0.286,0.307,0.2585,0.2748,733807,0
+ITRM.US,D,20260217,000000,0.28,0.2824,0.25,0.2562,484833,0
+ITRM.US,D,20260218,000000,0.26,0.2618,0.234101,0.2469,973905,0
diff --git a/daily/us/nasdaq stocks/2/ivpr.us.txt b/daily/us/nasdaq stocks/2/ivpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1b50dd9ac817f816474c854b4f62b8764d30832
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ivpr.us.txt	
@@ -0,0 +1,603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVPR.US,D,20230830,000000,9375,10250,5651.5,7675,1167.84,0
+IVPR.US,D,20230831,000000,8375,10250,6875,9475,1743.8404,0
+IVPR.US,D,20230901,000000,8375,9375,7600,7975,354.1156,0
+IVPR.US,D,20230905,000000,7500,7650,5125,6775,399.5256,0
+IVPR.US,D,20230906,000000,6500,6850,6400,6850,72.814,0
+IVPR.US,D,20230907,000000,5750,6200,4375,4700,304.4964,0
+IVPR.US,D,20230908,000000,4450,4700,4150,4600,43.7616,0
+IVPR.US,D,20230911,000000,4600,4600,4000,4100,28.0636,0
+IVPR.US,D,20230912,000000,3925,3985.5,3125,3175,125.04360000000001,0
+IVPR.US,D,20230913,000000,3225,3325.25,2875,3100,104.35600000000001,0
+IVPR.US,D,20230914,000000,2975,3875,2900,3750,119.5168,0
+IVPR.US,D,20230915,000000,3650,3825,3500,3812.5,70.564,0
+IVPR.US,D,20230918,000000,4050,4200,3800,3975,58.510400000000004,0
+IVPR.US,D,20230919,000000,4000,4425,3958.75,4200,72.2592,0
+IVPR.US,D,20230920,000000,4200,4850,4150,4475,92.3256,0
+IVPR.US,D,20230921,000000,4475,6050,4150,4375,211.3148,0
+IVPR.US,D,20230922,000000,4200,4615.75,3875,4075,52.204,0
+IVPR.US,D,20230925,000000,3975,4150,3750,3800,43.97560000000001,0
+IVPR.US,D,20230926,000000,3800,3850,3551.5,3750,18.9576,0
+IVPR.US,D,20230927,000000,3750,3849.75,3450,3525,27.1184,0
+IVPR.US,D,20230928,000000,3450,3875,3375,3475,12.5108,0
+IVPR.US,D,20230929,000000,3425,3700,3375,3375,15.2796,0
+IVPR.US,D,20231002,000000,3375,3625,3375,3400,3.5804000000000005,0
+IVPR.US,D,20231003,000000,3375,3600,3075,3125,15.8388,0
+IVPR.US,D,20231004,000000,3200,3300,3125,3150,10.1168,0
+IVPR.US,D,20231005,000000,3025,3331.25,2900,2900,9.1236,0
+IVPR.US,D,20231006,000000,2800,2950,2750,2850,10.0304,0
+IVPR.US,D,20231009,000000,2900,2900,2575,2650,4.5804,0
+IVPR.US,D,20231010,000000,2525,2750,2525,2575,19.508399999999998,0
+IVPR.US,D,20231011,000000,2725,2895.75,2575,2575,5.4976,0
+IVPR.US,D,20231012,000000,2700,2700.25,2525,2550,5.356000000000001,0
+IVPR.US,D,20231013,000000,2555,2575,2285.75,2375,13.1976,0
+IVPR.US,D,20231016,000000,2425,2525,2300,2350,5.537999999999999,0
+IVPR.US,D,20231017,000000,2450,2525,2150.25,2225,7.5552,0
+IVPR.US,D,20231018,000000,2475,2500,2325,2449.75,13.2632,0
+IVPR.US,D,20231019,000000,2800,2800,2284.5,2375,9.4904,0
+IVPR.US,D,20231020,000000,2525,2675,2427.5,2427.5,14.042000000000002,0
+IVPR.US,D,20231023,000000,2525,2700,2275,2300.25,11.4296,0
+IVPR.US,D,20231024,000000,2375,2450,2287.5,2300,12.210799999999999,0
+IVPR.US,D,20231025,000000,2775,2775,2275,2399.75,10.3156,0
+IVPR.US,D,20231026,000000,2500,2695,2317,2317,9.219199999999999,0
+IVPR.US,D,20231027,000000,2475,2500,2315,2402.25,8.4716,0
+IVPR.US,D,20231030,000000,2300.25,2475,2250,2275,3.4396,0
+IVPR.US,D,20231031,000000,2250,2400,2162.25,2225,5.212400000000001,0
+IVPR.US,D,20231101,000000,2225,2232.75,1450,1725,20.6068,0
+IVPR.US,D,20231102,000000,1850,2000,1750,1950,18.3796,0
+IVPR.US,D,20231103,000000,1925,2250,1875,1975,6.7379999999999995,0
+IVPR.US,D,20231106,000000,1926.25,2500,1700,2300,38.0716,0
+IVPR.US,D,20231107,000000,2500,2625,2196.5,2449.25,47.7844,0
+IVPR.US,D,20231108,000000,2525,2924.75,2300,2450,432.93160000000006,0
+IVPR.US,D,20231109,000000,2350,2350,1575,1636.25,172.02439999999999,0
+IVPR.US,D,20231110,000000,1625,1625,1300,1312.5,69.0352,0
+IVPR.US,D,20231113,000000,1250,1399.75,1225.25,1378.75,63.7852,0
+IVPR.US,D,20231114,000000,1378.75,1472.5,1213.25,1250,70.0732,0
+IVPR.US,D,20231115,000000,1250,1368.75,1249.75,1325,33.198,0
+IVPR.US,D,20231116,000000,1387.5,1387.5,1250,1263.75,26.4916,0
+IVPR.US,D,20231117,000000,1367.5,1375,1200.25,1200.25,36.638000000000005,0
+IVPR.US,D,20231120,000000,1404,1450,1215.75,1425.25,96.9444,0
+IVPR.US,D,20231121,000000,1437.5,2250,1400,1755,972.2124000000001,0
+IVPR.US,D,20231122,000000,1755,1755,1349.25,1412.5,107.162,0
+IVPR.US,D,20231124,000000,1400,1475,1350.25,1425.25,22.2244,0
+IVPR.US,D,20231127,000000,1375,1573.75,1350,1392.5,50.9684,0
+IVPR.US,D,20231128,000000,1350,1367.5,1237.75,1246.23,44.3996,0
+IVPR.US,D,20231129,000000,1250,1300,1200.25,1212.5,48.4612,0
+IVPR.US,D,20231130,000000,1212.5,1375,1212.5,1236.25,45.4468,0
+IVPR.US,D,20231201,000000,1250,1322,1225,1300,86.0048,0
+IVPR.US,D,20231204,000000,1350,1474.75,1300,1327.5,52.28640000000001,0
+IVPR.US,D,20231205,000000,1287.75,1325,1195.25,1200,83.8556,0
+IVPR.US,D,20231206,000000,1175.25,1200,1150,1200,42.5608,0
+IVPR.US,D,20231207,000000,1081,1162.25,950,977.5,79.16760000000001,0
+IVPR.US,D,20231208,000000,950,1025,926.752,1025,14.388800000000002,0
+IVPR.US,D,20231211,000000,1125,1125,928,982.5,19.3808,0
+IVPR.US,D,20231212,000000,1013,1095,875.25,1025,137.2796,0
+IVPR.US,D,20231213,000000,1101.5,1150,948.75,1025,76.982,0
+IVPR.US,D,20231214,000000,1025,1172.5,1000,1075.5,81.5308,0
+IVPR.US,D,20231215,000000,1044.5,1098.75,975,975,81.6432,0
+IVPR.US,D,20231218,000000,1078.75,1125,956.875,1053.25,69.8596,0
+IVPR.US,D,20231219,000000,1050,1053.25,877.75,902.25,121.17840000000001,0
+IVPR.US,D,20231220,000000,885,950,778.25,871.25,100.2224,0
+IVPR.US,D,20231221,000000,950,950,900,926.5,29.330000000000002,0
+IVPR.US,D,20231222,000000,950,1198.5,901.25,928,95.3616,0
+IVPR.US,D,20231226,000000,942.25,946.5,857.75,875,75.2304,0
+IVPR.US,D,20231227,000000,809.5,899.75,802.5,852.75,123.24360000000001,0
+IVPR.US,D,20231228,000000,912.5,945.75,839.75,887.25,164.8064,0
+IVPR.US,D,20231229,000000,900,900,783.25,861.75,180.94080000000002,0
+IVPR.US,D,20240102,000000,870,1045,850,897.5,266.1692,0
+IVPR.US,D,20240103,000000,870.5,902.5,800.25,852.5,103.83760000000001,0
+IVPR.US,D,20240104,000000,850,1158,792.5,862.5,2088.6332,0
+IVPR.US,D,20240105,000000,900,900,450.25,565.25,6209.1484,0
+IVPR.US,D,20240108,000000,537,537.5,453.75,473.5,755.1756,0
+IVPR.US,D,20240109,000000,519,522.5,452.25,472.5,386.1724,0
+IVPR.US,D,20240110,000000,452.5,467.25,421.25,449,514.0088,0
+IVPR.US,D,20240111,000000,447,447,414,446.25,195.7884,0
+IVPR.US,D,20240112,000000,430,445,414,422.5,216.7852,0
+IVPR.US,D,20240116,000000,420.25,430.5,410,423.75,170.71200000000002,0
+IVPR.US,D,20240117,000000,431.5,431.5,381.25,397.5,211.38400000000001,0
+IVPR.US,D,20240118,000000,417.5,421.25,382.5,392.5,110.1992,0
+IVPR.US,D,20240119,000000,387.5,387.5,353,365.25,164.8064,0
+IVPR.US,D,20240122,000000,363.5,400,363.5,396.735,159.7212,0
+IVPR.US,D,20240123,000000,401.5,438.5,392.5,405,259.5572,0
+IVPR.US,D,20240124,000000,418.5,418.5,377.75,381.25,53.356,0
+IVPR.US,D,20240125,000000,381.25,545,380,470.25,3453.4152000000004,0
+IVPR.US,D,20240126,000000,1025,1250,550,559,51686.9884,0
+IVPR.US,D,20240129,000000,487.5,487.5,412.75,427.5,5045.4852,0
+IVPR.US,D,20240130,000000,518.25,663.75,455,475.5,24888.47,0
+IVPR.US,D,20240131,000000,496.5,516.75,444.25,458.25,3938.586,0
+IVPR.US,D,20240201,000000,431,442.5,394.5,406,2429.9272,0
+IVPR.US,D,20240202,000000,400,408.75,375.25,395,1203.7964,0
+IVPR.US,D,20240205,000000,393.25,393.25,278.25,340.5,1847.888,0
+IVPR.US,D,20240206,000000,320,361,300,339.25,1164.9104,0
+IVPR.US,D,20240207,000000,333.25,334.282,306,325.25,780.842,0
+IVPR.US,D,20240208,000000,315,337.5,304.75,327,489.54080000000005,0
+IVPR.US,D,20240209,000000,269.5,308.25,252.75,304.25,2228.984,0
+IVPR.US,D,20240212,000000,298.5,322.5,287.5,320.5,538.4752,0
+IVPR.US,D,20240213,000000,293,315,293,297.25,611.4496,0
+IVPR.US,D,20240214,000000,288.25,311.75,283.5,283.5,717.5576,0
+IVPR.US,D,20240215,000000,295,625,295,308.5,20628.9888,0
+IVPR.US,D,20240216,000000,303.25,320,288.75,309.25,1859.6772,0
+IVPR.US,D,20240220,000000,308.75,349.25,295,335.5,4774.016,0
+IVPR.US,D,20240221,000000,484.5,555,243.25,274.5,36968.4348,0
+IVPR.US,D,20240222,000000,275,275,240.25,249.25,3973.9544,0
+IVPR.US,D,20240223,000000,245,292.5,240.25,250,3541.6396000000004,0
+IVPR.US,D,20240226,000000,278.5,278.5,232.5,237.5,1379.1716000000001,0
+IVPR.US,D,20240227,000000,241.75,241.75,215.75,224.75,1915.5720000000001,0
+IVPR.US,D,20240228,000000,234.75,234.75,200,207.5,1824.0604,0
+IVPR.US,D,20240229,000000,210.5,213.25,202,203.5,1548.4392000000003,0
+IVPR.US,D,20240301,000000,213.5,247.5,202.5,224.5,5417.1148,0
+IVPR.US,D,20240304,000000,226,236.25,199.75,200,5862.3856000000005,0
+IVPR.US,D,20240305,000000,226.25,243.75,193.75,203.25,14348.1208,0
+IVPR.US,D,20240306,000000,198,198.5,166.5,176.5,6359.8028,0
+IVPR.US,D,20240307,000000,177.5,177.75,141.812,146.25,6945.9312,0
+IVPR.US,D,20240308,000000,146.25,146.25,131.25,138.75,5119.2492,0
+IVPR.US,D,20240311,000000,167.25,212.5,136.25,137.25,26063.7492,0
+IVPR.US,D,20240312,000000,135,136.25,97.5,109.75,9337.7572,0
+IVPR.US,D,20240313,000000,95,137.5,95,128.25,6526.1288,0
+IVPR.US,D,20240314,000000,130,133.25,106.75,126.25,2358.5776,0
+IVPR.US,D,20240315,000000,119,132.5,119,125,1821.7544,0
+IVPR.US,D,20240318,000000,126.5,128,106.75,114,2609.3408,0
+IVPR.US,D,20240319,000000,113.75,113.75,104.25,112.5,1113.4416,0
+IVPR.US,D,20240320,000000,116.25,116.5,108.75,115.75,1336.1928,0
+IVPR.US,D,20240321,000000,125,125,114.75,123.75,4318.4732,0
+IVPR.US,D,20240322,000000,119.75,137.5,105.5,126,3485.6044,0
+IVPR.US,D,20240325,000000,129.75,131,116.25,124.75,1648.7428,0
+IVPR.US,D,20240326,000000,121.5,154.25,85,112.5,12622.7232,0
+IVPR.US,D,20240327,000000,114.75,120,107.75,119.75,2209.2684,0
+IVPR.US,D,20240328,000000,124,124,111,113.75,1933.9479999999999,0
+IVPR.US,D,20240401,000000,118.75,126,112.5,113.75,4091.6,0
+IVPR.US,D,20240402,000000,120.75,120.75,111.75,117.5,13695.588000000002,0
+IVPR.US,D,20240403,000000,130.25,133.75,117.75,123.25,26079.0404,0
+IVPR.US,D,20240404,000000,119,127.25,113.5,121.5,4140.8368,0
+IVPR.US,D,20240405,000000,101.25,120,101.25,119.75,2201.3512,0
+IVPR.US,D,20240408,000000,115,115,112.75,115,12594.756000000001,0
+IVPR.US,D,20240409,000000,132.5,140,120.25,132.25,17188.6824,0
+IVPR.US,D,20240410,000000,126.75,139.5,120,131.5,5598.7480000000005,0
+IVPR.US,D,20240411,000000,127.5,128,120.5,123.75,2340.7952,0
+IVPR.US,D,20240412,000000,122.5,127.5,117.5,127.25,3188.1776,0
+IVPR.US,D,20240415,000000,123.5,123.5,111.25,112.5,2698.0368,0
+IVPR.US,D,20240416,000000,113,113.872,100,107.5,2675.4036,0
+IVPR.US,D,20240417,000000,107.5,112.5,97.5,105,3075.1996000000004,0
+IVPR.US,D,20240418,000000,100.75,107.5,96.25,100,4718.3244,0
+IVPR.US,D,20240419,000000,105.25,121.25,98.2475,99.965,14028.1204,0
+IVPR.US,D,20240422,000000,98.25,100.75,90.5,98.75,3904.1788,0
+IVPR.US,D,20240423,000000,100,102.5,97.5,101.25,2564.3472,0
+IVPR.US,D,20240424,000000,98,99.75,93,94.75,2264.7888000000003,0
+IVPR.US,D,20240425,000000,94,96.5,88,95.25,4142.022800000001,0
+IVPR.US,D,20240426,000000,102.5,114,97.75,110,19754.2872,0
+IVPR.US,D,20240429,000000,110,111.25,99.75,103.75,4924.5156,0
+IVPR.US,D,20240430,000000,102.25,108.5,102,102.5,3511.6364000000003,0
+IVPR.US,D,20240501,000000,105,106,98.75,102.5,3674.2988,0
+IVPR.US,D,20240502,000000,102.5,105.75,96.25,105.5,3325.9684,0
+IVPR.US,D,20240503,000000,105,107,97.5,99.25,4122.2852,0
+IVPR.US,D,20240506,000000,90,95.75,85,92,8044.135200000001,0
+IVPR.US,D,20240507,000000,91,93,87.5,89,7050.2047999999995,0
+IVPR.US,D,20240508,000000,101.5,118.5,84.5,90.75,156244.28,0
+IVPR.US,D,20240509,000000,119.5,132.5,101.75,110,579624.56,0
+IVPR.US,D,20240510,000000,108,109.5,95.25,96.5,28022.04,0
+IVPR.US,D,20240513,000000,87,87,78,80.75,14212.24,0
+IVPR.US,D,20240514,000000,72,74.25,65.5,66.25,11778.16,0
+IVPR.US,D,20240515,000000,65,70,59.6475,63,15829.68,0
+IVPR.US,D,20240516,000000,59,69,59,63.5,11241.6,0
+IVPR.US,D,20240517,000000,63.75,69.7475,61.25,65.5,8194.72,0
+IVPR.US,D,20240520,000000,66.25,71.1875,63.5,70.25,5449.52,0
+IVPR.US,D,20240521,000000,68.5,77.475,68,72,6924.360000000001,0
+IVPR.US,D,20240522,000000,76.25,76.25,68.25,69.75,3366.04,0
+IVPR.US,D,20240523,000000,67.75,69.75,62.5,65.25,2911.28,0
+IVPR.US,D,20240524,000000,64.25,72.25,64.25,69.5,2800.12,0
+IVPR.US,D,20240528,000000,71,71,67.5,69.75,702.4,0
+IVPR.US,D,20240529,000000,69,70.61,66.14,66.5,1071.84,0
+IVPR.US,D,20240530,000000,68,69.75,65,66.75,922.52,0
+IVPR.US,D,20240531,000000,66.25,76.875,64.25,74,6119.72,0
+IVPR.US,D,20240603,000000,73.75,92.5,70.25,79,32966.8,0
+IVPR.US,D,20240604,000000,76.5,78.25,58.25,66.5,19842.12,0
+IVPR.US,D,20240605,000000,69.75,76,62,65.75,14272.880000000001,0
+IVPR.US,D,20240606,000000,65.75,69.5,58.0025,61,9447.72,0
+IVPR.US,D,20240607,000000,60,62.08,53.775,56,5892.4800000000005,0
+IVPR.US,D,20240610,000000,56,57.4975,45,48,7709.6,0
+IVPR.US,D,20240611,000000,46.5,46.7925,40.75,45.625,6471.4400000000005,0
+IVPR.US,D,20240612,000000,45.5,47,44.5,44.5,2170.76,0
+IVPR.US,D,20240613,000000,46,46.7475,43.255,44.25,2603.04,0
+IVPR.US,D,20240614,000000,45.5,46.25,41.75,42.25,3497.44,0
+IVPR.US,D,20240617,000000,43.5,48.25,36.5,41.5,10282.16,0
+IVPR.US,D,20240618,000000,40.5,40.5,37,37.5,2158.32,0
+IVPR.US,D,20240620,000000,35.75,37.4975,32.0175,32.875,4700.400000000001,0
+IVPR.US,D,20240621,000000,32.75,36.25,32.25,32.75,2802.96,0
+IVPR.US,D,20240624,000000,32,34,32,32.625,2105.76,0
+IVPR.US,D,20240625,000000,32.5,41.5,32.5,38,11964.08,0
+IVPR.US,D,20240626,000000,36.75,38,32.5,33.75,5987.4800000000005,0
+IVPR.US,D,20240627,000000,36.185,62.25,33.25,55.5,115266.56,0
+IVPR.US,D,20240628,000000,44.5,45.6675,38.75,39.5,26760.68,0
+IVPR.US,D,20240701,000000,39,39,33,35.5,12416.64,0
+IVPR.US,D,20240702,000000,34.5,34.75,32.25,32.75,8376.48,0
+IVPR.US,D,20240703,000000,36.25,77.75,32.5,34.5,677891.56,0
+IVPR.US,D,20240705,000000,34.5,53.5,30.75,37.25,379947.92,0
+IVPR.US,D,20240708,000000,72.25,75,37.5,74.25,2191659.36,0
+IVPR.US,D,20240709,000000,63.5,94,58.2675,88,482852.16000000003,0
+IVPR.US,D,20240710,000000,85.5,236.5,84.75,185,1170441.76,0
+IVPR.US,D,20240711,000000,143.25,162.5,120,139.75,107838.6,0
+IVPR.US,D,20240712,000000,139.75,298.5,139.75,264.25,1671609.76,0
+IVPR.US,D,20240715,000000,260,370.5,234,282,341429.04,0
+IVPR.US,D,20240716,000000,272,273.75,239,257,56785.520000000004,0
+IVPR.US,D,20240717,000000,264.75,287.25,256.25,260,59561.08,0
+IVPR.US,D,20240718,000000,269.5,401.5,265,343.25,205879.88,0
+IVPR.US,D,20240719,000000,351.25,358.5,281,293.75,80387.76,0
+IVPR.US,D,20240722,000000,282.5,296.75,206.5,231,46403.36,0
+IVPR.US,D,20240723,000000,234,246,114.1,128.25,66996.48,0
+IVPR.US,D,20240724,000000,135.25,175,125,169,155374.56,0
+IVPR.US,D,20240725,000000,167,187,145,153.5,45628.28,0
+IVPR.US,D,20240726,000000,152.75,157.5,143.75,149.75,18343.08,0
+IVPR.US,D,20240729,000000,150.25,165.778,150.25,159.75,16416.4,0
+IVPR.US,D,20240730,000000,162.25,192.5,159.25,185,34776,0
+IVPR.US,D,20240731,000000,190.75,228.75,187.5,215,60039.72,0
+IVPR.US,D,20240801,000000,225.75,255,225.75,246.25,62200.48,0
+IVPR.US,D,20240802,000000,241.25,246.248,175.5,215.75,46907.72,0
+IVPR.US,D,20240805,000000,189.25,189.25,147.5,148,33345.08,0
+IVPR.US,D,20240806,000000,167.75,185,161.25,172,27972,0
+IVPR.US,D,20240807,000000,187.5,187.5,146.5,154.25,25684.68,0
+IVPR.US,D,20240808,000000,158.5,162.5,132.75,136.25,24410.600000000002,0
+IVPR.US,D,20240809,000000,139,147.5,125,142.5,15862.960000000001,0
+IVPR.US,D,20240812,000000,143,151.25,103.75,110,30110.04,0
+IVPR.US,D,20240813,000000,110.5,110.5,79.25,84.5,35474.88,0
+IVPR.US,D,20240814,000000,91.5,92.25,80.75,88.75,27818.4,0
+IVPR.US,D,20240815,000000,87,97.5,83.125,88,26584.24,0
+IVPR.US,D,20240816,000000,88.75,90.125,76,89.5,20873.2,0
+IVPR.US,D,20240819,000000,93.75,112.5,93.75,104.5,49044.520000000004,0
+IVPR.US,D,20240820,000000,104,112.5,74,83,84388.2,0
+IVPR.US,D,20240821,000000,85,88.7475,70,72.5,44630.8,0
+IVPR.US,D,20240822,000000,76.5,77.5,67,70,31241.64,0
+IVPR.US,D,20240823,000000,70.25,77,70.145,76.25,20122.64,0
+IVPR.US,D,20240826,000000,77.5,83.93,62.75,67.25,50363.880000000005,0
+IVPR.US,D,20240827,000000,67.25,67.25,51,54.25,186592.56,0
+IVPR.US,D,20240828,000000,54.5,54.85,45.5,49.5,40832.04,0
+IVPR.US,D,20240829,000000,50.25,51.2475,41.25,42.75,48326.520000000004,0
+IVPR.US,D,20240830,000000,43.5,43.5,33,33.875,57836.840000000004,0
+IVPR.US,D,20240903,000000,34.5,35.25,22.8975,23.75,114691.2,0
+IVPR.US,D,20240904,000000,24,24.25,17.325,17.95,126635.28,0
+IVPR.US,D,20240905,000000,18.375,36.75,16.5875,29.25,1518913.52,0
+IVPR.US,D,20240906,000000,26.25,29.75,20.8025,21.8125,302371.44,0
+IVPR.US,D,20240909,000000,27.5,29.75,22.78,25.75,947325.0800000001,0
+IVPR.US,D,20240910,000000,25.25,28.5,24.1,26.5,152631.6,0
+IVPR.US,D,20240911,000000,26.25,26.25,23.25,23.8825,92447.84,0
+IVPR.US,D,20240912,000000,23.75,24.965,22.5,23.2325,62656.880000000005,0
+IVPR.US,D,20240913,000000,22.7475,23.44,21.5,22.5025,48567.92,0
+IVPR.US,D,20240916,000000,22.75,22.75,20.055,20.515,38557.68,0
+IVPR.US,D,20240917,000000,20.25,20.8725,19.4425,19.8425,27214.08,0
+IVPR.US,D,20240918,000000,19.75,21.475,19.0025,20.7025,36431.520000000004,0
+IVPR.US,D,20240919,000000,20.9175,21.25,19.5,19.92,23734.72,0
+IVPR.US,D,20240920,000000,19.875,20,18.1625,18.55,28744.28,0
+IVPR.US,D,20240923,000000,19.25,19.25,17.775,18.25,22993.16,0
+IVPR.US,D,20240924,000000,18.28,20.47,17.03,17.59,78800.64,0
+IVPR.US,D,20240925,000000,17.75,17.75,16.625,16.9975,39543.92,0
+IVPR.US,D,20240926,000000,16.75,17.1775,12.915,14.975,106253.88,0
+IVPR.US,D,20240927,000000,15,15,11.27,11.975,147894.28,0
+IVPR.US,D,20240930,000000,12.205,12.205,7.5,7.975,193202.16,0
+IVPR.US,D,20241001,000000,8.26,8.4975,5.75252,6,166848.44,0
+IVPR.US,D,20241002,000000,6.2775,9.75,6.1325,7.5,820650.56,0
+IVPR.US,D,20241003,000000,7.565,7.75,6.775,7,139002.84,0
+IVPR.US,D,20241004,000000,6.5775,7.09,6.25,6.64,83054.96,0
+IVPR.US,D,20241007,000000,7.54,7.84,6.5,6.7475,692374.76,0
+IVPR.US,D,20241008,000000,6.445,8.26237,6.445,7.185,166902.48,0
+IVPR.US,D,20241009,000000,7.0975,8.25,7.0175,7.7275,122114.36,0
+IVPR.US,D,20241010,000000,7.5,7.7225,7.0475,7.13,47744.32,0
+IVPR.US,D,20241011,000000,7.1225,7.62,6.88,7.0375,40409.6,0
+IVPR.US,D,20241014,000000,7.075,7.125,6.31,6.55,41224.56,0
+IVPR.US,D,20241015,000000,6.825,6.825,6.275,6.4925,36795.200000000004,0
+IVPR.US,D,20241016,000000,6.61,6.75,6.375,6.375,53168.4,0
+IVPR.US,D,20241017,000000,6.585,6.585,5.675,6.3,100454.56,0
+IVPR.US,D,20241018,000000,6.2525,6.32,5.75,6.1675,61349.68,0
+IVPR.US,D,20241021,000000,6.235,24.6075,6.175,8.25,14623306.4,0
+IVPR.US,D,20241022,000000,10.2025,11.75,8.5,9.43,3046523.4,0
+IVPR.US,D,20241023,000000,8.5,8.995,7.75,8.3375,324342.76,0
+IVPR.US,D,20241024,000000,8,8,7,7.3675,194640.88,0
+IVPR.US,D,20241025,000000,7.5,7.6875,6.75,6.7975,210843.44,0
+IVPR.US,D,20241028,000000,6.8475,7.25,6.375,6.74,176687.80000000002,0
+IVPR.US,D,20241029,000000,6.685,7.475,6.4175,6.7375,184614.36000000002,0
+IVPR.US,D,20241030,000000,6.625,7.75,6.625,6.995,179559.88,0
+IVPR.US,D,20241031,000000,7.0325,7.35,6.75,6.95,65388.76,0
+IVPR.US,D,20241101,000000,6.925,6.95,6.325,6.3725,87168.36,0
+IVPR.US,D,20241104,000000,6.645,6.645,5.9,6.1,91101.24,0
+IVPR.US,D,20241105,000000,6.25,6.325,5.9,6.1,76403.36,0
+IVPR.US,D,20241106,000000,6.375,6.375,5.8225,6.2475,80812.28,0
+IVPR.US,D,20241107,000000,6.37,6.4975,6.0525,6.35,39470.32,0
+IVPR.US,D,20241108,000000,6.4225,6.8725,6.0625,6.5975,142817.44,0
+IVPR.US,D,20241111,000000,6.445,6.6375,6.27,6.3225,46717.12,0
+IVPR.US,D,20241112,000000,6.4025,6.425,5.9,6.25,63697.92,0
+IVPR.US,D,20241113,000000,6.2,6.5,5.805,6.3875,75157.16,0
+IVPR.US,D,20241114,000000,6.25,6.375,6,6.1975,41464.76,0
+IVPR.US,D,20241115,000000,6.225,6.225,5.825,5.8925,40773.16,0
+IVPR.US,D,20241118,000000,5.9,5.9425,5.3775,5.6475,58868.64,0
+IVPR.US,D,20241119,000000,5.7,5.795,4.8775,5.23,115523.12,0
+IVPR.US,D,20241120,000000,5.2875,5.9825,5.25,5.75,104069.8,0
+IVPR.US,D,20241121,000000,5.605,5.75,5.265,5.4075,51900.68,0
+IVPR.US,D,20241122,000000,5.5,5.5,5.05,5.3825,38379.92,0
+IVPR.US,D,20241125,000000,5.6375,5.6375,5.2525,5.275,35254.12,0
+IVPR.US,D,20241126,000000,5.2525,5.3725,4.9,5.005,40339.04,0
+IVPR.US,D,20241127,000000,5.125,5.375,5.02,5.1825,28290.96,0
+IVPR.US,D,20241129,000000,5.2,5.75,5.1275,5.5225,43697.44,0
+IVPR.US,D,20241202,000000,5.4075,6,5.2875,5.425,70860.64,0
+IVPR.US,D,20241203,000000,5.5125,5.66552,5.255,5.275,26409.28,0
+IVPR.US,D,20241204,000000,5.295,5.45,5.05,5.355,31614.8,0
+IVPR.US,D,20241205,000000,5.5075,6.31,5.265,5.4225,236068.2,0
+IVPR.US,D,20241206,000000,5.3775,5.5,5.1,5.5,51361.880000000005,0
+IVPR.US,D,20241209,000000,5.3025,5.5,5.175,5.5,37675.520000000004,0
+IVPR.US,D,20241210,000000,5.4625,5.4725,5.145,5.1875,32862.44,0
+IVPR.US,D,20241211,000000,5.26,5.26,5.07,5.1975,31567,0
+IVPR.US,D,20241212,000000,5.125,5.125,4.55,4.8825,66414.32,0
+IVPR.US,D,20241213,000000,4.875,4.8825,4.4675,4.47,57536.16,0
+IVPR.US,D,20241216,000000,5.2,5.2,4.465,4.84,83299.68000000001,0
+IVPR.US,D,20241217,000000,4.8875,5.445,4.7525,5.025,100788.84,0
+IVPR.US,D,20241218,000000,5.0725,5.135,4.7625,4.8,35828.520000000004,0
+IVPR.US,D,20241219,000000,4.785,5.4,4.545,4.675,84511.44,0
+IVPR.US,D,20241220,000000,4.7,5.09,4.625,4.6875,46371.44,0
+IVPR.US,D,20241223,000000,4.685,4.7,4.2075,4.575,76487.40000000001,0
+IVPR.US,D,20241224,000000,4.5175,4.6225,4.3025,4.385,25410.12,0
+IVPR.US,D,20241226,000000,4.5,4.735,4.39,4.65,45539.48,0
+IVPR.US,D,20241227,000000,4.6,4.8625,4.6,4.825,51264.16,0
+IVPR.US,D,20241230,000000,4.825,4.9725,4.61,4.865,70553.36,0
+IVPR.US,D,20241231,000000,4.815,5.6225,4.755,4.7875,116975.48,0
+IVPR.US,D,20250102,000000,4.9825,5.9575,4.6875,5.155,1586748.44,0
+IVPR.US,D,20250103,000000,5.425,5.855,5.1075,5.265,1264050.48,0
+IVPR.US,D,20250106,000000,4.9975,4.9975,4.5275,4.755,340612.92,0
+IVPR.US,D,20250107,000000,4.6625,4.83,4.505,4.7,144659,0
+IVPR.US,D,20250108,000000,4.575,4.58,4.3,4.405,133354.36000000002,0
+IVPR.US,D,20250110,000000,3.9875,4.345,3.8,4.225,202406.96,0
+IVPR.US,D,20250113,000000,4,4.075,3.79,3.865,76031.36,0
+IVPR.US,D,20250114,000000,3.9025,4.245,3.7775,3.94,81630.6,0
+IVPR.US,D,20250115,000000,3.98,4.1225,3.5,3.85,73803.56,0
+IVPR.US,D,20250116,000000,3.785,3.99,3.75,3.9325,73880.40000000001,0
+IVPR.US,D,20250117,000000,3.925,4.06227,3.855,3.975,55360.48,0
+IVPR.US,D,20250121,000000,4.1225,4.1225,3.725,3.8,64207.24,0
+IVPR.US,D,20250122,000000,3.745,3.9975,3.625,3.835,58960.520000000004,0
+IVPR.US,D,20250123,000000,3.125,3.41,3,3.1375,195181.92,0
+IVPR.US,D,20250124,000000,3,3.025,2.81,2.945,130433.6,0
+IVPR.US,D,20250127,000000,3,3.32,2.82,3.1,363452,0
+IVPR.US,D,20250128,000000,3.15,3.17,2.86,3.08,149173,0
+IVPR.US,D,20250129,000000,3.01,3.0652,2.72,2.9,60462,0
+IVPR.US,D,20250130,000000,2.79,2.89,2.5,2.69,81215,0
+IVPR.US,D,20250131,000000,2.66,3.25,2.4,2.51,366016,0
+IVPR.US,D,20250203,000000,2.51,2.51,2.26,2.37,56117,0
+IVPR.US,D,20250204,000000,2.3,2.6054,2.26,2.42,258495,0
+IVPR.US,D,20250205,000000,2.37,2.67,2.2696,2.38,471386,0
+IVPR.US,D,20250206,000000,2.4,2.4,2.14,2.17,103660,0
+IVPR.US,D,20250207,000000,2.17,2.29,2.17,2.22,57607,0
+IVPR.US,D,20250210,000000,2.22,2.22,2.01,2.08,78332,0
+IVPR.US,D,20250211,000000,2.1,2.12,2.02,2.06,95206,0
+IVPR.US,D,20250212,000000,2.06,2.2399,2,2.175,95933,0
+IVPR.US,D,20250213,000000,2.17,2.25,2.14,2.2,83468,0
+IVPR.US,D,20250214,000000,2.17,2.2404,2.03,2.05,104511,0
+IVPR.US,D,20250218,000000,2.08,2.17,2.05,2.08,68124,0
+IVPR.US,D,20250219,000000,2.09,2.18,2.0804,2.115,65019,0
+IVPR.US,D,20250220,000000,2.05,2.2,2.05,2.07,57943,0
+IVPR.US,D,20250221,000000,2.06,2.13,2.05,2.075,51782,0
+IVPR.US,D,20250224,000000,2.05,2.1499,1.9742,2.1,44178,0
+IVPR.US,D,20250225,000000,2.05,2.12,2.01,2.04,37775,0
+IVPR.US,D,20250226,000000,2.02,2.13,2.02,2.09,32405,0
+IVPR.US,D,20250227,000000,2.07,2.1355,2.05,2.11,55290,0
+IVPR.US,D,20250228,000000,2.06,2.11,2.015,2.03,63521,0
+IVPR.US,D,20250303,000000,2.04,2.14,1.99,2,56604,0
+IVPR.US,D,20250304,000000,1.95,2.023,1.88,1.94,75896,0
+IVPR.US,D,20250305,000000,2.1,2.1,1.9,1.99,32712,0
+IVPR.US,D,20250306,000000,1.93,2,1.93,1.95,21164,0
+IVPR.US,D,20250307,000000,1.88,2,1.88,1.97,27665,0
+IVPR.US,D,20250310,000000,1.97,1.9784,1.92,1.96,20308,0
+IVPR.US,D,20250311,000000,1.91,1.9983,1.83,1.83,36437,0
+IVPR.US,D,20250312,000000,1.84,1.94,1.83,1.93,12291,0
+IVPR.US,D,20250313,000000,1.91,1.98,1.775,1.78,28155,0
+IVPR.US,D,20250314,000000,1.81,1.88,1.79,1.86,18458,0
+IVPR.US,D,20250317,000000,1.96,2.11,1.9,2.01,654350,0
+IVPR.US,D,20250318,000000,2.15,2.16,1.94,2,394802,0
+IVPR.US,D,20250319,000000,1.95,1.9545,1.87,1.88,125029,0
+IVPR.US,D,20250320,000000,1.86,1.9469,1.86,1.9,35143,0
+IVPR.US,D,20250321,000000,1.89,1.92,1.6964,1.77,105783,0
+IVPR.US,D,20250324,000000,1.78,1.85,1.77,1.83,35092,0
+IVPR.US,D,20250325,000000,1.68,1.7849,1.665,1.76,147661,0
+IVPR.US,D,20250326,000000,1.77,1.77,1.66,1.71,51089,0
+IVPR.US,D,20250327,000000,1.68,1.7185,1.6637,1.71,21506,0
+IVPR.US,D,20250328,000000,1.71,1.76,1.66,1.72,25195,0
+IVPR.US,D,20250331,000000,1.65,1.72,1.6233,1.71,47232,0
+IVPR.US,D,20250401,000000,1.63,1.7294,1.6,1.7,43972,0
+IVPR.US,D,20250402,000000,1.67,1.78,1.67,1.74,35125,0
+IVPR.US,D,20250403,000000,1.69,1.77,1.6316,1.64,24934,0
+IVPR.US,D,20250404,000000,1.61,1.7143,1.52,1.5832,60671,0
+IVPR.US,D,20250407,000000,1.45,1.51,1.435,1.46,50210,0
+IVPR.US,D,20250408,000000,1.5,1.61,1.45,1.4601,17030,0
+IVPR.US,D,20250409,000000,1.51,1.56,1.45,1.56,40752,0
+IVPR.US,D,20250410,000000,1.56,1.63,1.43,1.47,46970,0
+IVPR.US,D,20250411,000000,1.4383,1.4762,1.3898,1.45,34527,0
+IVPR.US,D,20250414,000000,1.47,1.5,1.43,1.46,27255,0
+IVPR.US,D,20250415,000000,1.45,1.4797,1.33,1.3999,51760,0
+IVPR.US,D,20250416,000000,1.4,1.4,1.28,1.2955,30526,0
+IVPR.US,D,20250417,000000,1.26,1.35,1.26,1.28,26463,0
+IVPR.US,D,20250421,000000,1.28,1.44,1.2754,1.39,49951,0
+IVPR.US,D,20250422,000000,1.37,1.43,1.3501,1.38,28335,0
+IVPR.US,D,20250423,000000,1.42,1.5861,1.42,1.48,54206,0
+IVPR.US,D,20250424,000000,1.5,1.57,1.45,1.541,16105,0
+IVPR.US,D,20250425,000000,1.51,1.6399,1.5,1.63,40033,0
+IVPR.US,D,20250428,000000,1.62,1.62,1.5,1.52,23330,0
+IVPR.US,D,20250429,000000,1.52,1.59,1.4656,1.525,15877,0
+IVPR.US,D,20250430,000000,1.54,1.57,1.42,1.53,38474,0
+IVPR.US,D,20250501,000000,1.54,1.56,1.49,1.5116,7529,0
+IVPR.US,D,20250502,000000,1.57,1.5923,1.4712,1.55,18487,0
+IVPR.US,D,20250505,000000,1.5,1.55,1.49,1.55,14406,0
+IVPR.US,D,20250506,000000,1.53,1.54,1.4054,1.43,38836,0
+IVPR.US,D,20250507,000000,1.4,1.46,1.39,1.39,11692,0
+IVPR.US,D,20250508,000000,1.39,1.5442,1.3639,1.47,31660,0
+IVPR.US,D,20250509,000000,1.54,1.5834,1.48,1.49,28720,0
+IVPR.US,D,20250512,000000,1.48,1.58,1.46,1.52,22200,0
+IVPR.US,D,20250513,000000,1.55,1.83,1.52,1.83,316377,0
+IVPR.US,D,20250514,000000,1.77,2.0552,1.47,1.61,145651,0
+IVPR.US,D,20250515,000000,1.7,1.749,1.54,1.62,44259,0
+IVPR.US,D,20250516,000000,1.79,1.7984,1.57,1.62,69973,0
+IVPR.US,D,20250519,000000,1.62,1.75,1.5906,1.65,15540,0
+IVPR.US,D,20250520,000000,1.65,1.7,1.6003,1.63,16301,0
+IVPR.US,D,20250521,000000,1.77,1.77,1.6,1.6,51806,0
+IVPR.US,D,20250522,000000,1.55,1.63,1.5206,1.56,30225,0
+IVPR.US,D,20250523,000000,1.5614,1.5614,1.405,1.48,35016,0
+IVPR.US,D,20250527,000000,1.54,1.57,1.48,1.52,35573,0
+IVPR.US,D,20250528,000000,1.57,1.57,1.44,1.46,30147,0
+IVPR.US,D,20250529,000000,1.49,1.5,1.43,1.444,21041,0
+IVPR.US,D,20250530,000000,1.46,1.95,1.45,1.82,521392,0
+IVPR.US,D,20250602,000000,1.7,1.7,1.5905,1.686,45110,0
+IVPR.US,D,20250603,000000,1.69,1.84,1.63,1.69,102668,0
+IVPR.US,D,20250604,000000,1.73,1.82,1.63,1.66,35406,0
+IVPR.US,D,20250605,000000,1.77,1.78,1.62,1.62,49022,0
+IVPR.US,D,20250606,000000,1.674,1.7499,1.6668,1.71,22904,0
+IVPR.US,D,20250609,000000,1.69,1.74,1.64,1.71,28991,0
+IVPR.US,D,20250610,000000,1.62,1.8796,1.6,1.84,406778,0
+IVPR.US,D,20250611,000000,1.74,1.8846,1.74,1.82,73086,0
+IVPR.US,D,20250612,000000,1.8509,2.02,1.7943,1.935,77590,0
+IVPR.US,D,20250613,000000,1.9,1.9,1.77,1.77,27331,0
+IVPR.US,D,20250616,000000,1.76,1.79,1.66,1.72,18902,0
+IVPR.US,D,20250617,000000,1.72,1.775,1.7,1.7,14132,0
+IVPR.US,D,20250618,000000,1.71,1.74,1.67,1.67,6161,0
+IVPR.US,D,20250620,000000,1.73,1.75,1.67,1.67,17082,0
+IVPR.US,D,20250623,000000,1.65,1.7603,1.51,1.554,21906,0
+IVPR.US,D,20250624,000000,1.63,1.7,1.55,1.7,11022,0
+IVPR.US,D,20250625,000000,1.668,1.68,1.6273,1.63,8813,0
+IVPR.US,D,20250626,000000,1.65,1.67,1.58,1.604,9545,0
+IVPR.US,D,20250627,000000,1.6509,1.69,1.634,1.634,21279,0
+IVPR.US,D,20250630,000000,1.65,1.76,1.6284,1.69,63863,0
+IVPR.US,D,20250701,000000,1.68,1.7464,1.4635,1.52,104931,0
+IVPR.US,D,20250702,000000,1.54,1.54,1.45,1.453,44151,0
+IVPR.US,D,20250703,000000,1.45,1.4997,1.44,1.44,21582,0
+IVPR.US,D,20250707,000000,1.44,1.4941,1.33,1.33,152290,0
+IVPR.US,D,20250708,000000,1.36,1.4499,1.25,1.25,122589,0
+IVPR.US,D,20250709,000000,1.28,1.3,1.12,1.15,345660,0
+IVPR.US,D,20250710,000000,1.16,1.16,0.995,0.9951,371528,0
+IVPR.US,D,20250711,000000,1,1.0113,0.9,0.97,261051,0
+IVPR.US,D,20250714,000000,0.96,1.01,0.9,0.92595,334785,0
+IVPR.US,D,20250715,000000,0.89,0.9025,0.63,0.65,4393565,0
+IVPR.US,D,20250716,000000,0.71,0.75,0.638,0.6398,995778,0
+IVPR.US,D,20250717,000000,0.68,0.696,0.645,0.6626,248987,0
+IVPR.US,D,20250718,000000,0.67,0.71,0.6311,0.7073,425855,0
+IVPR.US,D,20250721,000000,0.7099,0.735,0.6842,0.7179,400995,0
+IVPR.US,D,20250722,000000,0.7009,0.734,0.6701,0.7253,253653,0
+IVPR.US,D,20250723,000000,0.7095,0.74,0.7095,0.74,116119,0
+IVPR.US,D,20250724,000000,0.7299,0.755,0.7244,0.754,119323,0
+IVPR.US,D,20250725,000000,0.718,0.7811,0.701,0.775,255318,0
+IVPR.US,D,20250728,000000,0.7676,0.7801,0.7597,0.761,155703,0
+IVPR.US,D,20250729,000000,0.7543,0.755289,0.7073,0.72,180061,0
+IVPR.US,D,20250730,000000,0.743,0.8219,0.72,0.8217,589830,0
+IVPR.US,D,20250731,000000,0.817,0.8249,0.73,0.7781,142364,0
+IVPR.US,D,20250801,000000,0.78,0.784109,0.71,0.7807,130414,0
+IVPR.US,D,20250804,000000,0.74,0.74,0.7075,0.7212,328185,0
+IVPR.US,D,20250805,000000,0.7068,0.7255,0.6716,0.7149,140310,0
+IVPR.US,D,20250806,000000,0.73,0.7517,0.6879,0.740291,67020,0
+IVPR.US,D,20250807,000000,0.7408,0.82,0.7408,0.775,291711,0
+IVPR.US,D,20250808,000000,0.775,0.7881,0.75,0.7702,53386,0
+IVPR.US,D,20250811,000000,0.799,0.819999,0.7764,0.804,51819,0
+IVPR.US,D,20250812,000000,0.82,0.82,0.77,0.7901,67141,0
+IVPR.US,D,20250813,000000,0.819,0.8325,0.8,0.814,3440372,0
+IVPR.US,D,20250814,000000,1.1,1.34,1,1.14,48296985,0
+IVPR.US,D,20250815,000000,0.9033,1.07,0.805,1.04,2371063,0
+IVPR.US,D,20250818,000000,0.9501,1.03,0.8606,0.9,1083531,0
+IVPR.US,D,20250819,000000,0.85,0.88,0.83,0.86,238437,0
+IVPR.US,D,20250820,000000,0.83,0.9688,0.83,0.8888,324582,0
+IVPR.US,D,20250821,000000,0.8621,0.9463,0.846,0.8942,185745,0
+IVPR.US,D,20250822,000000,0.932,0.9691,0.9035,0.941,168361,0
+IVPR.US,D,20250825,000000,0.9266,0.9481,0.88,0.9409,150033,0
+IVPR.US,D,20250826,000000,0.8968,1.065,0.8905,0.9829,239175,0
+IVPR.US,D,20250827,000000,0.96,1.01,0.9253,0.9355,140962,0
+IVPR.US,D,20250828,000000,0.93,0.9697,0.9231,0.9383,159551,0
+IVPR.US,D,20250829,000000,0.9182,0.96,0.91,0.9207,42904,0
+IVPR.US,D,20250902,000000,0.92,0.9937,0.91,0.9789,161815,0
+IVPR.US,D,20250903,000000,0.969,1.0069,0.94,0.9692,156302,0
+IVPR.US,D,20250904,000000,0.9544,0.9544,0.9001,0.9204,112138,0
+IVPR.US,D,20250905,000000,0.8785,0.9233,0.8606,0.92,104180,0
+IVPR.US,D,20250908,000000,0.9,0.9095,0.8603,0.899,104250,0
+IVPR.US,D,20250909,000000,0.8763,0.916751,0.86,0.8926,78453,0
+IVPR.US,D,20250910,000000,0.85,0.92,0.85,0.8865,163145,0
+IVPR.US,D,20250911,000000,0.8724,0.905166,0.8699,0.905166,54352,0
+IVPR.US,D,20250912,000000,0.9199,0.9199,0.8805,0.8943,32404,0
+IVPR.US,D,20250915,000000,0.9,0.9153,0.8603,0.8825,38765,0
+IVPR.US,D,20250916,000000,0.88,0.9,0.88,0.9,44244,0
+IVPR.US,D,20250917,000000,0.9099,0.9182,0.88,0.885,43286,0
+IVPR.US,D,20250918,000000,0.897501,0.897501,0.874,0.8843,49474,0
+IVPR.US,D,20250919,000000,0.885,0.925,0.873,0.873,71177,0
+IVPR.US,D,20250922,000000,0.851,0.95,0.8502,0.93,76692,0
+IVPR.US,D,20250923,000000,0.8976,0.9868,0.8603,0.9783,95187,0
+IVPR.US,D,20250924,000000,1,1.15,0.97265,1.11,429181,0
+IVPR.US,D,20250925,000000,1.15,1.23,1.04,1.06,1295712,0
+IVPR.US,D,20250926,000000,1.05,1.07,0.96,0.9908,190938,0
+IVPR.US,D,20250929,000000,0.9502,1.03,0.88,1,218905,0
+IVPR.US,D,20250930,000000,0.98,1,0.96,0.98,56361,0
+IVPR.US,D,20251001,000000,0.9897,1.04,0.96,1.01,82451,0
+IVPR.US,D,20251002,000000,0.97,1.05,0.9612,0.9932,210718,0
+IVPR.US,D,20251003,000000,0.9981,1.06,0.97,0.9998,150948,0
+IVPR.US,D,20251006,000000,0.99,1.01,0.98,1.01,50976,0
+IVPR.US,D,20251007,000000,0.975,0.9951,0.9602,0.9779,60020,0
+IVPR.US,D,20251008,000000,0.9505,0.9996,0.9505,0.9907,42985,0
+IVPR.US,D,20251009,000000,0.977,0.9907,0.97,0.9907,23411,0
+IVPR.US,D,20251010,000000,0.99,0.99,0.9403,0.9403,90415,0
+IVPR.US,D,20251013,000000,0.93,0.9782,0.93,0.9625,54791,0
+IVPR.US,D,20251014,000000,0.95,0.99,0.94,0.97,25886,0
+IVPR.US,D,20251015,000000,0.986,0.9949,0.9527,0.961,97435,0
+IVPR.US,D,20251016,000000,0.97,0.9919,0.9303,0.9351,83488,0
+IVPR.US,D,20251017,000000,0.94,0.96,0.9105,0.9305,55770,0
+IVPR.US,D,20251020,000000,0.9005,0.9494,0.9004,0.938,44373,0
+IVPR.US,D,20251021,000000,0.926,0.96,0.9006,0.96,34039,0
+IVPR.US,D,20251022,000000,1,1.01,0.8541,0.9241,918082,0
+IVPR.US,D,20251023,000000,0.9,0.9391,0.8823,0.8949,113696,0
+IVPR.US,D,20251024,000000,0.9288,0.9288,0.87,0.89,61083,0
+IVPR.US,D,20251027,000000,0.8633,0.8825,0.80055,0.876,63727,0
+IVPR.US,D,20251028,000000,0.851,0.88,0.83,0.8705,55336,0
+IVPR.US,D,20251029,000000,0.85,0.86,0.843,0.8435,23026,0
+IVPR.US,D,20251030,000000,0.83,0.8446,0.8032,0.8288,48939,0
+IVPR.US,D,20251031,000000,0.827,0.8298,0.8,0.8105,58015,0
+IVPR.US,D,20251103,000000,0.82,0.85,0.7517,0.8112,140540,0
+IVPR.US,D,20251104,000000,0.853,0.869999,0.801,0.82,38970,0
+IVPR.US,D,20251105,000000,0.8196,0.841,0.779,0.82075,42992,0
+IVPR.US,D,20251106,000000,0.82,0.8494,0.79121,0.8151,21508,0
+IVPR.US,D,20251107,000000,0.798,0.8021,0.7,0.7374,174420,0
+IVPR.US,D,20251110,000000,0.7401,0.7401,0.7151,0.7224,24740,0
+IVPR.US,D,20251111,000000,0.7102,0.72,0.69,0.704,32368,0
+IVPR.US,D,20251112,000000,0.6976,0.7005,0.69,0.6905,27445,0
+IVPR.US,D,20251113,000000,0.69,0.6953,0.6701,0.6701,62551,0
+IVPR.US,D,20251114,000000,0.689,0.8,0.68,0.783,157299,0
+IVPR.US,D,20251117,000000,0.724,0.724,0.4103,0.4444,2382509,0
+IVPR.US,D,20251118,000000,0.3467,0.35,0.2505,0.269,46565247,0
+IVPR.US,D,20251119,000000,0.1359,0.1423,0.1011,0.1047,86475794,0
+IVPR.US,D,20251120,000000,0.1314,0.159,0.105,0.124,324229431,0
+IVPR.US,D,20251121,000000,0.1412,0.1999,0.1085,0.1212,317723112,0
+IVPR.US,D,20251124,000000,0.17525,0.1902,0.1466,0.1616,327766200,0
+IVPR.US,D,20251125,000000,0.1877,0.22,0.1655,0.173,223005630,0
+IVPR.US,D,20251126,000000,0.1533,0.15589,0.1261,0.137,33195378,0
+IVPR.US,D,20251128,000000,0.1259,0.13,0.12,0.1241,13529612,0
+IVPR.US,D,20251201,000000,0.1369,0.1413,0.1215,0.1288,62513425,0
+IVPR.US,D,20251202,000000,0.1255,0.128,0.121,0.128,37148627,0
+IVPR.US,D,20251203,000000,0.1206,0.1206,0.0961,0.1145,12242567,0
+IVPR.US,D,20251204,000000,0.1023,0.1034,0.0953,0.1025,12825978,0
+IVPR.US,D,20251205,000000,0.1026,0.1089,0.1002,0.1025,12163195,0
+IVPR.US,D,20251208,000000,0.0852,0.0852,0.0717,0.0839,20960828,0
+IVPR.US,D,20251209,000000,0.08,0.0803,0.0735,0.079,9301174,0
+IVPR.US,D,20251210,000000,0.0644,0.0681,0.0564,0.0607,29908188,0
+IVPR.US,D,20251211,000000,0.06,0.062,0.045,0.0531,67050666,0
+IVPR.US,D,20251212,000000,0.0495,0.0531,0.0435,0.0465,37654773,0
+IVPR.US,D,20251215,000000,0.043,0.0548,0.0401,0.0528,96279307,0
+IVPR.US,D,20251216,000000,0.052,0.0544,0.0421,0.05,181497923,0
+IVPR.US,D,20251217,000000,0.049,0.058,0.0442,0.0471,38082533,0
+IVPR.US,D,20251218,000000,0.0425,0.0484,0.0425,0.0454,39269151,0
+IVPR.US,D,20251219,000000,0.0535,0.0538,0.0461,0.0475,175040114,0
+IVPR.US,D,20251222,000000,0.0474,0.0491,0.043,0.0453,40681268,0
+IVPR.US,D,20251223,000000,0.044,0.0445,0.0386,0.0404,43786862,0
+IVPR.US,D,20251224,000000,0.037,0.039,0.0353,0.0377,22102277,0
+IVPR.US,D,20251226,000000,0.0425,0.0475,0.04,0.0434,59793942,0
+IVPR.US,D,20251229,000000,0.044,0.0451,0.0405,0.0422,25907912,0
+IVPR.US,D,20251230,000000,0.0428,0.0513,0.0417,0.05,67706618,0
+IVPR.US,D,20251231,000000,0.0597,0.0602,0.0471,0.0476,191142990,0
+IVPR.US,D,20260102,000000,0.0501,0.0511,0.043,0.0444,47634597,0
+IVPR.US,D,20260105,000000,0.051,0.051,0.0463,0.0497,34875939,0
+IVPR.US,D,20260106,000000,0.05,0.05,0.0393,0.0428,32455004,0
+IVPR.US,D,20260107,000000,0.045,0.0489,0.0425,0.047,32152513,0
+IVPR.US,D,20260108,000000,0.0462,0.047,0.0435,0.0447,22730576,0
+IVPR.US,D,20260109,000000,0.0433,0.04515,0.0371,0.0416,32473465,0
+IVPR.US,D,20260112,000000,0.0385,0.0397,0.0365,0.0365,27961382,0
+IVPR.US,D,20260113,000000,0.035,0.0358,0.0225,0.023,139209591,0
+IVPR.US,D,20260114,000000,0.0442,0.103,0.038,0.082,3667,0
+IVPR.US,D,20260115,000000,0.0533,0.0593,0.0449,0.05,190117946,0
+IVPR.US,D,20260116,000000,0.045,0.05,0.04,0.0405,83422974,0
+IVPR.US,D,20260120,000000,0.04,0.042,0.033601,0.034,60277967,0
+IVPR.US,D,20260121,000000,0.012,0.0173,0.0072,0.0104,35244400,0
+IVPR.US,D,20260122,000000,0.01,0.01,0.008,0.0083,16246300,0
+IVPR.US,D,20260123,000000,0.0081,0.01,0.0081,0.0085,4942400,0
diff --git a/daily/us/nasdaq stocks/2/jjsf.us.txt b/daily/us/nasdaq stocks/2/jjsf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c710e791fd24d37a5b427e20805ad709a2610c93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jjsf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JJSF.US,D,20050225,000000,19.4215,19.6186,19.0333,19.4728,38502.596309399,0
+JJSF.US,D,20050228,000000,19.3546,20.3143,19.3546,20.138,73265.844981549,0
+JJSF.US,D,20050301,000000,20.1045,20.473,20.0868,20.4376,73898.033198104,0
+JJSF.US,D,20050302,000000,20.2749,20.7687,20.2749,20.5647,39678.689636827,0
+JJSF.US,D,20050303,000000,20.6998,21.0693,20.3696,20.957,85486.459254382,0
+JJSF.US,D,20050304,000000,21.095,21.4929,20.6671,20.957,101509.33556162,0
+JJSF.US,D,20050307,000000,21.0526,21.1698,20.7421,20.949,36450.775163533,0
+JJSF.US,D,20050308,000000,20.6998,21.0693,20.4897,20.607,52282.878782626,0
+JJSF.US,D,20050309,000000,20.6002,20.7786,20.2839,20.2976,34319.803647055,0
+JJSF.US,D,20050310,000000,20.5736,20.6671,20.002,20.0591,39019.10321506,0
+JJSF.US,D,20050311,000000,19.9271,20.1124,19.9173,20.1045,32036.619879399,0
+JJSF.US,D,20050314,000000,20.0868,20.4109,20.0335,20.2355,33766.765801112,0
+JJSF.US,D,20050315,000000,20.3863,20.5647,20.0277,20.1045,31936.159793622,0
+JJSF.US,D,20050316,000000,19.8413,20.5066,19.8413,20.2178,41049.614645761,0
+JJSF.US,D,20050317,000000,20.5066,20.5066,19.6639,20.1479,40182.004814052,0
+JJSF.US,D,20050318,000000,20.3518,20.3518,19.4462,19.7113,154209.27591246,0
+JJSF.US,D,20050321,000000,19.867,20.2976,19.6019,19.7694,47763.189671009,0
+JJSF.US,D,20050322,000000,19.7389,20.0277,19.6384,19.7606,23776.568382193,0
+JJSF.US,D,20050323,000000,19.5575,19.8049,19.5575,19.6788,26909.096511416,0
+JJSF.US,D,20050324,000000,20.002,20.002,19.4462,19.7783,47497.32560562,0
+JJSF.US,D,20050328,000000,19.8503,20.0424,19.6108,19.9853,46694.659667747,0
+JJSF.US,D,20050329,000000,19.7202,19.8927,19.4994,19.4994,60161.384903549,0
+JJSF.US,D,20050330,000000,19.7872,19.9853,19.4462,19.934,38158.596621738,0
+JJSF.US,D,20050331,000000,19.7527,20.0099,19.5861,19.9705,71178.507643741,0
+JJSF.US,D,20050401,000000,19.9853,19.9853,19.2954,19.464,44059.358225702,0
+JJSF.US,D,20050404,000000,19.3131,19.5221,19.2087,19.3723,58002.000433518,0
+JJSF.US,D,20050405,000000,19.5575,19.5575,19.1328,19.2767,62403.978737558,0
+JJSF.US,D,20050406,000000,19.5861,19.6108,19.253,19.26,53213.403011488,0
+JJSF.US,D,20050407,000000,19.191,19.6699,19.191,19.6699,14843.738734784,0
+JJSF.US,D,20050408,000000,19.4462,19.795,19.4462,19.6186,26375.338883954,0
+JJSF.US,D,20050411,000000,19.6186,19.6285,19.2432,19.3457,37981.015662033,0
+JJSF.US,D,20050412,000000,19.2343,19.9084,19.2343,19.8413,39104.34207572,0
+JJSF.US,D,20050413,000000,19.9271,19.9271,19.2688,19.4215,37954.632205162,0
+JJSF.US,D,20050414,000000,19.7694,19.7694,19.4304,19.4304,41879.678788847,0
+JJSF.US,D,20050415,000000,19.6384,19.8316,19.4827,19.6019,56010.049439781,0
+JJSF.US,D,20050418,000000,19.4147,20.7421,19.4147,20.3696,162015.73490116,0
+JJSF.US,D,20050419,000000,20.2898,20.5568,20.2749,20.5066,98630.494517689,0
+JJSF.US,D,20050420,000000,20.6671,20.6671,20.2898,20.343,129245.45197109,0
+JJSF.US,D,20050421,000000,20.2602,21.2821,20.2602,21.095,193855.49360238,0
+JJSF.US,D,20050422,000000,20.607,21.3088,20.2749,20.4109,78942.347202112,0
+JJSF.US,D,20050425,000000,20.7608,20.8406,20.0868,20.2898,49860.674492229,0
+JJSF.US,D,20050426,000000,20.5903,20.6267,20.0424,20.2839,49512.615811204,0
+JJSF.US,D,20050427,000000,20.3775,20.6524,20.1646,20.473,75191.83733311,0
+JJSF.US,D,20050428,000000,20.473,20.5499,20.3341,20.473,53861.827201502,0
+JJSF.US,D,20050429,000000,20.5736,21.0171,20.4109,20.881,48386.245152494,0
+JJSF.US,D,20050502,000000,20.8642,21.2911,20.8642,21.2467,67764.894224011,0
+JJSF.US,D,20050503,000000,21.1204,23.4738,21.0446,21.83,85949.18449796,0
+JJSF.US,D,20050504,000000,21.5837,22.2183,21.5373,22.17,112326.5528786,0
+JJSF.US,D,20050505,000000,22.1621,22.5849,22.102,22.2528,31799.168767564,0
+JJSF.US,D,20050506,000000,22.5091,22.5268,21.9228,22.17,50765.830012562,0
+JJSF.US,D,20050509,000000,21.9562,22.5357,21.7304,22.3928,94756.185351063,0
+JJSF.US,D,20050510,000000,22.3829,22.5091,22.1543,22.4509,63468.449747456,0
+JJSF.US,D,20050511,000000,22.1386,22.3928,21.8891,21.9956,80657.271898706,0
+JJSF.US,D,20050512,000000,21.7482,21.9473,20.9421,21.0249,62681.005034699,0
+JJSF.US,D,20050513,000000,20.9421,21.0446,20.617,20.7185,66313.804096124,0
+JJSF.US,D,20050516,000000,20.473,20.8131,20.3518,20.5401,98456.972551348,0
+JJSF.US,D,20050517,000000,20.5144,20.7282,20.2839,20.6425,120837.24721608,0
+JJSF.US,D,20050518,000000,20.8219,20.8998,20.5144,20.5825,38550.289481434,0
+JJSF.US,D,20050519,000000,20.6998,20.8041,20.473,20.607,70411.357897809,0
+JJSF.US,D,20050520,000000,20.4897,21.0446,20.4897,21.0446,62827.128795829,0
+JJSF.US,D,20050523,000000,20.9166,21.2821,20.9166,21.1204,38755.268646353,0
+JJSF.US,D,20050524,000000,20.9421,20.9983,20.8406,20.9421,39038.383433543,0
+JJSF.US,D,20050525,000000,20.7884,20.9717,20.6671,20.7282,58378.472068095,0
+JJSF.US,D,20050526,000000,20.6751,20.8998,20.5499,20.8565,36319.87262752,0
+JJSF.US,D,20050527,000000,20.7282,20.9894,20.6337,20.683,15767.159725257,0
+JJSF.US,D,20050531,000000,20.6671,21.1274,20.5066,21.0526,76573.924573797,0
+JJSF.US,D,20050601,000000,21.0526,21.7482,20.9323,21.7482,64900.259656861,0
+JJSF.US,D,20050602,000000,21.4181,21.8645,21.4181,21.7838,45320.690413789,0
+JJSF.US,D,20050603,000000,21.9048,21.964,21.1963,21.3088,113317.96200793,0
+JJSF.US,D,20050606,000000,21.2644,21.4605,21.1875,21.428,38172.803098516,0
+JJSF.US,D,20050607,000000,21.3265,21.6496,21.221,21.3757,44568.761892974,0
+JJSF.US,D,20050608,000000,21.3265,21.4338,21.3265,21.3659,52833.887131887,0
+JJSF.US,D,20050609,000000,21.3265,21.4428,21.2063,21.4428,95320.38542876,0
+JJSF.US,D,20050610,000000,21.4014,21.4762,21.3088,21.3088,19810.93186486,0
+JJSF.US,D,20050613,000000,21.2132,21.3836,21.1698,21.3836,70543.275182163,0
+JJSF.US,D,20050614,000000,21.5373,21.9473,21.4428,21.8814,56327.66567057,0
+JJSF.US,D,20050615,000000,21.9228,21.9473,21.4014,21.7651,72062.353448909,0
+JJSF.US,D,20050616,000000,21.5738,21.9562,21.3008,21.9473,45119.770242235,0
+JJSF.US,D,20050617,000000,21.964,22.178,21.83,21.964,116534.71424947,0
+JJSF.US,D,20050620,000000,21.7936,21.964,21.7651,21.7838,34180.783124312,0
+JJSF.US,D,20050621,000000,21.6142,21.8103,21.3836,21.7651,20991.084185653,0
+JJSF.US,D,20050622,000000,21.8389,22.3751,21.8103,22.3751,69296.149470852,0
+JJSF.US,D,20050623,000000,22.178,22.3217,21.83,21.9315,53306.759858877,0
+JJSF.US,D,20050624,000000,21.8724,21.8891,21.6665,21.8103,108748.5502276,0
+JJSF.US,D,20050627,000000,21.7304,22.1386,21.7304,21.9228,38079.446251128,0
+JJSF.US,D,20050628,000000,21.9228,22.3651,21.9228,22.2183,45375.486824213,0
+JJSF.US,D,20050629,000000,22.3751,22.3751,21.83,21.9789,26359.102910496,0
+JJSF.US,D,20050630,000000,21.964,22.6026,21.964,22.3307,29420.598655836,0
+JJSF.US,D,20050701,000000,22.2025,22.3395,21.7936,22.0755,10395.082007049,0
+JJSF.US,D,20050705,000000,21.8891,22.9101,21.83,22.8687,25283.469668846,0
+JJSF.US,D,20050706,000000,22.8175,23.7132,22.7159,22.85,52208.80215372,0
+JJSF.US,D,20050707,000000,22.6825,23.2865,22.4361,23.1072,35411.672862164,0
+JJSF.US,D,20050708,000000,22.85,23.9547,22.6982,23.9015,23131.188437201,0
+JJSF.US,D,20050711,000000,23.5566,24.4789,23.4157,23.7132,56490.025405159,0
+JJSF.US,D,20050712,000000,23.5743,23.7724,23.5566,23.7064,96033.753512609,0
+JJSF.US,D,20050713,000000,23.7064,23.7064,23.2264,23.3556,26334.748950307,0
+JJSF.US,D,20050714,000000,23.7488,23.7882,22.5524,22.5849,91075.693117602,0
+JJSF.US,D,20050715,000000,22.578,22.9624,22.4834,22.9624,47103.603249242,0
+JJSF.US,D,20050718,000000,23.0225,23.124,22.9377,23.058,61652.050216743,0
+JJSF.US,D,20050719,000000,23.1398,23.1999,22.9279,22.9279,42045.082768459,0
+JJSF.US,D,20050720,000000,22.8913,23.3379,22.8913,23.0914,50361.960172772,0
+JJSF.US,D,20050721,000000,23.4403,23.4738,22.8687,23.2432,26043.516176388,0
+JJSF.US,D,20050722,000000,23.4157,24.543,23.1752,24.4888,30367.358858159,0
+JJSF.US,D,20050725,000000,24.4435,24.95,24.3795,24.6653,78851.019851404,0
+JJSF.US,D,20050726,000000,24.4268,24.7421,24.4268,24.5785,55210.427746931,0
+JJSF.US,D,20050727,000000,24.3105,24.3105,23.7822,24.1913,58269.893995588,0
+JJSF.US,D,20050728,000000,24.3194,24.6446,24.2582,24.543,22500.014968988,0
+JJSF.US,D,20050729,000000,24.4091,25.2546,24.4091,25.0949,22817.631199778,0
+JJSF.US,D,20050801,000000,25.1826,25.4378,24.7697,24.7697,33985.951442806,0
+JJSF.US,D,20050802,000000,24.751,25.1974,24.543,25.1225,73024.334876348,0
+JJSF.US,D,20050803,000000,24.9264,24.9264,24.4888,24.4888,50641.015966596,0
+JJSF.US,D,20050804,000000,24.3874,24.815,23.397,23.8384,123896.71346473,0
+JJSF.US,D,20050805,000000,23.7961,24.4789,23.2432,24.0375,73209.019074443,0
+JJSF.US,D,20050808,000000,23.996,23.996,23.7655,23.9192,40215.491509311,0
+JJSF.US,D,20050809,000000,23.9192,24.9175,23.9192,24.3932,73175.532379184,0
+JJSF.US,D,20050810,000000,24.7608,24.7884,23.8828,24.0779,33132.548087873,0
+JJSF.US,D,20050811,000000,23.9192,24.4268,23.9192,24.2257,22128.617076117,0
+JJSF.US,D,20050812,000000,24.0543,24.207,23.8039,23.8641,52359.999656556,0
+JJSF.US,D,20050815,000000,23.8384,24.2257,23.6738,23.8197,15213.107130973,0
+JJSF.US,D,20050816,000000,23.6788,23.8463,23.3023,23.6877,26884.742551227,0
+JJSF.US,D,20050817,000000,23.4157,23.4403,23.0914,23.1575,42471.277071754,0
+JJSF.US,D,20050818,000000,23.4058,24.6573,23.0914,23.5821,137770.35278535,0
+JJSF.US,D,20050819,000000,23.7064,23.8828,23.2264,23.397,111385.88116632,0
+JJSF.US,D,20050822,000000,23.1999,23.3743,23.0994,23.1999,81530.970220462,0
+JJSF.US,D,20050823,000000,23.1999,23.7655,23.1495,23.6275,51545.156738589,0
+JJSF.US,D,20050824,000000,23.6472,23.8384,23.0303,23.2087,46971.685964889,0
+JJSF.US,D,20050825,000000,23.5911,23.5911,23.0835,23.0835,24118.538573171,0
+JJSF.US,D,20050826,000000,23.1398,23.3653,23.0303,23.124,18137.611850254,0
+JJSF.US,D,20050829,000000,22.988,23.389,22.8756,23.389,17582.544507629,0
+JJSF.US,D,20050830,000000,23.4836,23.7064,23.3279,23.5467,29673.27099279,0
+JJSF.US,D,20050831,000000,23.7882,25.5886,23.7231,25.5709,195688.12910655,0
+JJSF.US,D,20050901,000000,25.5452,25.5452,24.6741,24.815,100124.20407591,0
+JJSF.US,D,20050902,000000,25.1659,25.1659,24.6987,24.95,24208.851175536,0
+JJSF.US,D,20050906,000000,25.0879,25.2614,25.0416,25.1737,93256.387302799,0
+JJSF.US,D,20050907,000000,25.1659,25.223,24.9658,25.2072,28867.560809894,0
+JJSF.US,D,20050908,000000,25.223,25.223,24.4021,24.6446,39735.515543933,0
+JJSF.US,D,20050909,000000,24.7342,25.223,24.7342,25.223,14306.9368623,0
+JJSF.US,D,20050912,000000,25.2152,25.2152,24.8584,25.0782,18607.440332221,0
+JJSF.US,D,20050913,000000,25.3698,25.3698,24.4622,24.5864,36042.846330379,0
+JJSF.US,D,20050914,000000,24.6653,24.6653,23.7488,23.9695,41438.263260434,0
+JJSF.US,D,20050915,000000,23.8384,24.0197,23.5911,23.8828,36833.335288158,0
+JJSF.US,D,20050916,000000,24.0375,24.207,23.4738,23.8828,258278.82153888,0
+JJSF.US,D,20050919,000000,23.8197,24.2346,23.7822,24.1913,35970.799198155,0
+JJSF.US,D,20050920,000000,24.2858,24.7174,24.2858,24.6022,50683.635396926,0
+JJSF.US,D,20050921,000000,24.6909,24.7254,23.8828,23.9626,69534.61533103,0
+JJSF.US,D,20050922,000000,23.732,23.9449,23.6738,23.6738,45826.035087697,0
+JJSF.US,D,20050923,000000,23.9015,23.9872,23.5103,23.5181,21447.720939185,0
+JJSF.US,D,20050926,000000,23.9262,23.9793,23.6738,23.9015,54315.419710011,0
+JJSF.US,D,20050927,000000,23.732,23.9449,23.6738,23.8562,42544.33895232,0
+JJSF.US,D,20050928,000000,23.9793,23.9793,23.6738,23.7488,29887.382892779,0
+JJSF.US,D,20050929,000000,23.7822,24.4711,23.7655,24.4711,50526.349404043,0
+JJSF.US,D,20050930,000000,24.4711,24.8584,24.4435,24.6494,16239.017703905,0
+JJSF.US,D,20051003,000000,24.4021,24.9264,24.1134,24.1223,29268.38640466,0
+JJSF.US,D,20051004,000000,24.0946,24.4268,23.9449,23.9626,50327.458729172,0
+JJSF.US,D,20051005,000000,23.9449,23.9449,23.7132,23.7132,50573.027827737,0
+JJSF.US,D,20051006,000000,23.8197,23.8828,23.5033,23.6788,74820.439440237,0
+JJSF.US,D,20051007,000000,23.7655,23.9192,23.5033,23.5033,30492.172904123,0
+JJSF.US,D,20051010,000000,23.6275,23.6275,23.1495,23.397,20711.013643487,0
+JJSF.US,D,20051011,000000,23.397,23.8039,23.397,23.525,81819.158749357,0
+JJSF.US,D,20051012,000000,23.5181,23.6877,23.1999,23.4157,42207.442503048,0
+JJSF.US,D,20051013,000000,23.1999,24.0779,23.1999,23.9449,39392.530604614,0
+JJSF.US,D,20051014,000000,23.9547,24.0543,23.3812,23.5033,32763.179691685,0
+JJSF.US,D,20051017,000000,23.4058,23.4058,23.058,23.3191,24915.116020997,0
+JJSF.US,D,20051018,000000,23.3191,23.5566,22.6825,22.8007,18272.573379632,0
+JJSF.US,D,20051019,000000,22.646,23.8039,22.646,23.8039,46341.527245016,0
+JJSF.US,D,20051020,000000,23.4936,23.9192,23.1999,23.3556,8270.1989806184,0
+JJSF.US,D,20051021,000000,23.1831,23.5743,23.1072,23.3812,15950.829175011,0
+JJSF.US,D,20051024,000000,23.1575,23.457,23.0303,23.389,44159.818311479,0
+JJSF.US,D,20051025,000000,23.4157,23.4157,23.0303,23.1999,29261.283166272,0
+JJSF.US,D,20051026,000000,22.8913,23.3556,22.8913,23.1495,29968.562760074,0
+JJSF.US,D,20051027,000000,23.0658,23.3456,22.9624,23.0303,41770.085967999,0
+JJSF.US,D,20051028,000000,23.124,23.4472,23.0658,23.397,14271.420670358,0
+JJSF.US,D,20051031,000000,23.6088,24.138,23.6088,24.0543,34349.231348949,0
+JJSF.US,D,20051101,000000,23.7822,23.7822,23.1909,23.1909,22425.938340082,0
+JJSF.US,D,20051102,000000,23.3653,23.6275,23.1999,23.6275,27707.703455924,0
+JJSF.US,D,20051103,000000,23.9262,23.9262,23.4836,23.5743,39867.432828287,0
+JJSF.US,D,20051104,000000,23.7231,23.7231,23.2432,23.4058,7627.8632806513,0
+JJSF.US,D,20051107,000000,23.6877,23.8641,23.457,23.732,7595.3913337335,0
+JJSF.US,D,20051108,000000,23.5654,23.732,23.5103,23.732,9709.1121284119,0
+JJSF.US,D,20051109,000000,23.4738,23.8463,23.4738,23.8384,51413.239454234,0
+JJSF.US,D,20051110,000000,23.8641,23.8828,23.4659,23.8828,24965.853438056,0
+JJSF.US,D,20051111,000000,23.6187,23.9547,23.5654,23.8296,17707.358553594,0
+JJSF.US,D,20051114,000000,23.5467,23.8039,23.5467,23.732,29755.465608426,0
+JJSF.US,D,20051115,000000,23.599,23.7576,23.5181,23.5181,49315.754633015,0
+JJSF.US,D,20051116,000000,23.4738,23.8828,23.4738,23.6877,38744.1064146,0
+JJSF.US,D,20051117,000000,23.7488,24.2168,23.7488,24.2168,33280.701345686,0
+JJSF.US,D,20051118,000000,24.5253,24.7884,24.1567,24.4268,46510.990217993,0
+JJSF.US,D,20051121,000000,24.207,25.3758,24.207,25.1471,62023.448109614,0
+JJSF.US,D,20051122,000000,24.95,25.4378,24.815,25.0416,21393.939277101,0
+JJSF.US,D,20051123,000000,25.4201,25.9651,25.36,25.9237,69171.335424888,0
+JJSF.US,D,20051125,000000,25.8025,26.0163,25.7581,25.9561,12909.628396494,0
+JJSF.US,D,20051128,000000,26.0587,26.0685,25.8883,25.9237,119754.51073604,0
+JJSF.US,D,20051129,000000,26.0774,26.6964,26.0587,26.3829,88403.860735275,0
+JJSF.US,D,20051130,000000,26.6056,26.6964,25.8537,25.904,158610.23946817,0
+JJSF.US,D,20051201,000000,26.3229,26.7762,26.2548,26.7151,55594.002619897,0
+JJSF.US,D,20051202,000000,26.7515,27.2008,26.5534,27.0756,67281.874013609,0
+JJSF.US,D,20051205,000000,27.254,27.4591,27.0491,27.124,107917.47133617,0
+JJSF.US,D,20051206,000000,27.1417,27.5861,27.0589,27.2008,73024.334876348,0
+JJSF.US,D,20051207,000000,27.5015,27.5015,26.5632,26.6213,62796.686345593,0
+JJSF.US,D,20051208,000000,26.6964,26.8855,26.107,26.2459,25349.428311022,0
+JJSF.US,D,20051209,000000,26.3671,26.509,25.9976,26.2617,20888.594603195,0
+JJSF.US,D,20051212,000000,26.5011,26.5011,25.9561,26.3229,42021.743556612,0
+JJSF.US,D,20051213,000000,26.5632,26.8688,26.2301,26.5968,57860.950414094,0
+JJSF.US,D,20051214,000000,26.7939,26.8371,26.4184,26.4322,37225.028147852,0
+JJSF.US,D,20051215,000000,26.6382,26.6382,25.2614,25.3945,48243.165636387,0
+JJSF.US,D,20051216,000000,25.4614,25.6921,25.3334,25.4684,203475.30787677,0
+JJSF.US,D,20051219,000000,25.2614,25.3157,24.9175,24.9175,32117.799746693,0
+JJSF.US,D,20051220,000000,24.8318,24.9175,24.4711,24.6356,68953.164531534,0
+JJSF.US,D,20051221,000000,24.5598,25.2546,24.5598,25.0151,37550.762365371,0
+JJSF.US,D,20051222,000000,25.2792,25.9237,24.9993,25.9137,41589.460763269,0
+JJSF.US,D,20051223,000000,25.7176,26.3059,25.3423,25.3423,32126.932481764,0
+JJSF.US,D,20051227,000000,25.2792,25.7256,25.2387,25.2387,14464.222855182,0
+JJSF.US,D,20051228,000000,25.2072,25.6665,25.2072,25.36,36630.385619922,0
+JJSF.US,D,20051229,000000,25.4555,25.895,25.3758,25.5709,96826.271967071,0
+JJSF.US,D,20051230,000000,25.4684,25.6251,25.1737,25.3334,31091.889173761,0
+JJSF.US,D,20060103,000000,25.1659,26.0507,25.0879,25.9828,35900.781562614,0
+JJSF.US,D,20060104,000000,25.6349,26.2114,25.6083,26.2114,40196.211290828,0
+JJSF.US,D,20060105,000000,26.4242,27.263,25.9404,27.117,112240.29926959,0
+JJSF.US,D,20060106,000000,27.3044,27.7744,26.0774,26.7859,81173.778804366,0
+JJSF.US,D,20060109,000000,26.6125,26.7939,26.1947,26.3229,37462.47925969,0
+JJSF.US,D,20060110,000000,26.17,26.8688,25.8025,26.3573,52956.67168117,0
+JJSF.US,D,20060111,000000,26.3573,26.5869,26.0931,26.3229,23833.394289299,0
+JJSF.US,D,20060112,000000,26.3149,26.5454,25.904,25.9976,30657.576883735,0
+JJSF.US,D,20060113,000000,26.1602,26.3406,26.0252,26.1425,67372.186615975,0
+JJSF.US,D,20060117,000000,26.0774,26.6637,25.8626,26.5454,39514.300405555,0
+JJSF.US,D,20060118,000000,26.2715,26.5968,26.033,26.4499,51064.166024868,0
+JJSF.US,D,20060119,000000,26.5968,26.9703,26.4085,26.8184,37537.570636937,0
+JJSF.US,D,20060120,000000,26.9703,26.9703,26.1335,26.17,27481.414575841,0
+JJSF.US,D,20060123,000000,26.5721,26.5721,25.6508,26.1789,30554.072552935,0
+JJSF.US,D,20060124,000000,26.2459,26.6559,26.1425,26.2301,34771.36665888,0
+JJSF.US,D,20060125,000000,26.2301,26.2301,25.4763,26.0065,31481.552536773,0
+JJSF.US,D,20060126,000000,26.2046,26.2046,25.5532,25.6162,36905.382420382,0
+JJSF.US,D,20060127,000000,25.3334,26.2213,25.3334,25.8883,47683.024552056,0
+JJSF.US,D,20060130,000000,25.766,25.8714,25.5452,25.8459,47752.027439256,0
+JJSF.US,D,20060131,000000,25.5108,25.8379,25.5108,25.8281,73912.239674882,0
+JJSF.US,D,20060201,000000,25.8883,25.8883,25.2456,25.8025,37309.252260171,0
+JJSF.US,D,20060202,000000,25.6508,25.8459,24.823,25.1737,37539.600133619,0
+JJSF.US,D,20060203,000000,25.1659,25.3334,24.815,25.0879,50050.432432029,0
+JJSF.US,D,20060206,000000,25.4555,26.5367,25.429,26.4085,77773.357113072,0
+JJSF.US,D,20060207,000000,26.0587,26.5534,26.041,26.5267,32365.398341941,0
+JJSF.US,D,20060208,000000,26.6559,27.1831,26.1858,26.9446,45408.973519472,0
+JJSF.US,D,20060209,000000,27.1594,27.1594,26.519,26.6717,27097.839702875,0
+JJSF.US,D,20060210,000000,26.4411,27.594,26.0163,27.5015,38825.286281894,0
+JJSF.US,D,20060213,000000,27.5092,27.594,26.8775,27.4226,54257.579054563,0
+JJSF.US,D,20060214,000000,27.5576,28.0543,27.2876,28.0059,46120.312106638,0
+JJSF.US,D,20060215,000000,27.8059,28.344,27.5861,28.1459,41967.96189453,0
+JJSF.US,D,20060216,000000,28.3528,28.9411,27.6,28.8939,42254.120926742,0
+JJSF.US,D,20060217,000000,28.8466,29.1738,28.6583,29.0023,30915.322962396,0
+JJSF.US,D,20060221,000000,29.2072,29.2072,28.6583,28.9411,40134.311642017,0
+JJSF.US,D,20060222,000000,29.0023,29.2673,28.7293,29.0023,20272.642360098,0
+JJSF.US,D,20060223,000000,29.0673,29.7847,28.7539,29.3018,29790.981800368,0
+JJSF.US,D,20060224,000000,29.4546,29.6034,28.6347,29.223,99640.169117163,0
+JJSF.US,D,20060227,000000,28.5755,29.5049,28.5755,29.2585,47847.413783327,0
+JJSF.US,D,20060228,000000,28.9934,29.3018,28.5292,28.958,35667.389444142,0
+JJSF.US,D,20060301,000000,29.223,29.223,28.6761,29.1738,21286.375952937,0
+JJSF.US,D,20060302,000000,29.3412,29.3412,28.745,29.0023,17939.735923724,0
+JJSF.US,D,20060303,000000,28.7786,29.3255,28.6761,28.9186,25517.876535658,0
+JJSF.US,D,20060306,000000,28.6761,29.2496,28.6761,28.8939,31318.178053843,0
+JJSF.US,D,20060307,000000,28.7865,29.1638,28.0868,28.4553,24412.815592113,0
+JJSF.US,D,20060308,000000,28.7352,28.7352,27.9341,28.336,13524.56589125,0
+JJSF.US,D,20060309,000000,28.137,28.3607,27.6522,28.0237,31621.587807856,0
+JJSF.US,D,20060310,000000,27.8236,28.1548,27.1594,27.5092,39458.48924679,0
+JJSF.US,D,20060313,000000,27.7744,28.2681,27.5349,27.6098,39966.878165723,0
+JJSF.US,D,20060314,000000,27.7744,27.7744,27.4678,27.526,89253.205096843,0
+JJSF.US,D,20060315,000000,27.8315,29.8369,27.4678,29.7768,87327.212745283,0
+JJSF.US,D,20060316,000000,29.6398,30.0429,29.1461,29.293,66390.924970054,0
+JJSF.US,D,20060317,000000,29.5137,29.5137,28.5755,28.6928,130412.41256345,0
+JJSF.US,D,20060320,000000,28.8653,28.8653,28.3273,28.5755,27726.983674407,0
+JJSF.US,D,20060321,000000,28.3764,28.5755,28.1459,28.1923,23391.978760885,0
+JJSF.US,D,20060322,000000,27.865,28.336,27.4935,28.336,86362.187072821,0
+JJSF.US,D,20060323,000000,28.5292,28.5755,27.9428,28.1923,33069.633690721,0
+JJSF.US,D,20060324,000000,28.3764,28.5755,28.0059,28.1923,23293.548171792,0
+JJSF.US,D,20060327,000000,28.2346,28.745,28.2346,28.3864,34331.980627148,0
+JJSF.US,D,20060328,000000,28.5489,28.5755,28.1923,28.2523,51483.257089775,0
+JJSF.US,D,20060329,000000,28.3952,28.5667,28.2523,28.5391,29695.595456296,0
+JJSF.US,D,20060330,000000,28.5755,28.6199,28.0543,28.5489,40091.692211687,0
+JJSF.US,D,20060331,000000,28.4041,28.6583,28.2849,28.6524,43239.441566028,0
+JJSF.US,D,20060403,000000,28.7293,28.7352,28.2947,28.4553,47418.175235009,0
+JJSF.US,D,20060404,000000,28.4987,28.7706,28.1735,28.201,24491.965962725,0
+JJSF.US,D,20060405,000000,28.5489,28.7027,28.336,28.4041,22801.395226319,0
+JJSF.US,D,20060406,000000,28.4908,28.5489,27.7744,28.1134,29322.168066742,0
+JJSF.US,D,20060407,000000,28.0059,28.2523,26.6794,26.9169,49194.999580415,0
+JJSF.US,D,20060410,000000,27.0924,27.7409,26.853,27.5763,29447.996861048,0
+JJSF.US,D,20060411,000000,27.7971,27.7971,26.8371,27.1742,24864.378603937,0
+JJSF.US,D,20060412,000000,26.989,27.3822,26.989,27.2707,26471.739976368,0
+JJSF.US,D,20060413,000000,26.9623,27.3368,26.7859,26.9968,13680.837135791,0
+JJSF.US,D,20060417,000000,27.2008,27.5015,26.6637,27.4403,25265.204198704,0
+JJSF.US,D,20060418,000000,27.5349,28.1459,27.3468,28.1459,41296.198492668,0
+JJSF.US,D,20060419,000000,28.2247,28.4465,28.1292,28.2346,35978.917184884,0
+JJSF.US,D,20060420,000000,28.4287,28.4287,27.3271,27.7231,16203.501511965,0
+JJSF.US,D,20060421,000000,28.1292,28.5244,27.39,28.1548,34783.543638974,0
+JJSF.US,D,20060424,000000,28.5056,28.5489,27.6522,28.2602,46729.161111346,0
+JJSF.US,D,20060425,000000,28.0956,28.0956,27.0924,27.6986,81396.008691084,0
+JJSF.US,D,20060426,000000,27.9428,28.8939,27.9341,28.4987,62517.630551769,0
+JJSF.US,D,20060427,000000,28.3124,29.1461,28.0237,28.7865,54275.844524704,0
+JJSF.US,D,20060428,000000,28.6022,29.4103,28.1646,29.2151,68768.480333439,0
+JJSF.US,D,20060501,000000,29.0841,29.429,28.9934,29.1738,60087.308274642,0
+JJSF.US,D,20060502,000000,29.1738,29.6231,29.0121,29.4103,40447.868879441,0
+JJSF.US,D,20060503,000000,29.3826,29.702,28.8466,29.5413,36721.712970628,0
+JJSF.US,D,20060504,000000,29.3462,29.8094,28.958,29.7768,28232.328348314,0
+JJSF.US,D,20060505,000000,29.7847,30.0587,29.6497,29.7621,76058.432416477,0
+JJSF.US,D,20060508,000000,29.6034,29.9818,29.6034,29.7621,74280.593322729,0
+JJSF.US,D,20060509,000000,29.5137,30.0666,29.4822,29.7364,33650.069741875,0
+JJSF.US,D,20060510,000000,29.4733,30.2548,29.4733,30.1267,36562.397481062,0
+JJSF.US,D,20060511,000000,30.2893,30.2893,28.8653,28.8939,57206.437734031,0
+JJSF.US,D,20060512,000000,28.9411,29.6941,27.9794,28.1292,58376.442571413,0
+JJSF.US,D,20060515,000000,27.9428,28.344,27.5506,27.9794,47132.016202796,0
+JJSF.US,D,20060516,000000,28.1646,28.7539,27.8148,28.6928,63931.174991033,0
+JJSF.US,D,20060517,000000,28.4041,28.8564,28.1735,28.2769,48829.69017759,0
+JJSF.US,D,20060518,000000,28.2346,28.3124,27.5506,27.5664,33553.668649464,0
+JJSF.US,D,20060519,000000,27.4758,28.5835,27.4324,27.8917,51952.070823402,0
+JJSF.US,D,20060522,000000,27.7143,28.2769,27.5162,27.9705,33307.084802556,0
+JJSF.US,D,20060523,000000,28.1548,28.1548,27.3044,27.3635,55976.562744521,0
+JJSF.US,D,20060524,000000,27.2964,27.7231,26.6717,27.4847,45501.315618519,0
+JJSF.US,D,20060525,000000,27.7744,27.7971,27.0836,27.3635,48106.174610329,0
+JJSF.US,D,20060526,000000,27.5015,27.6522,27.2964,27.4049,34428.381719561,0
+JJSF.US,D,20060530,000000,27.2707,27.5506,26.6964,26.7859,45699.191545048,0
+JJSF.US,D,20060531,000000,26.9623,27.6354,26.7593,27.594,167523.7888971,0
+JJSF.US,D,20060601,000000,27.7971,27.7971,27.4935,27.6354,51613.144877446,0
+JJSF.US,D,20060602,000000,27.9705,28.1045,27.5162,27.8483,108039.24113711,0
+JJSF.US,D,20060605,000000,27.9261,28.0158,27.124,27.4324,68631.489307379,0
+JJSF.US,D,20060606,000000,27.6265,27.8827,27.1664,27.4226,70380.915447574,0
+JJSF.US,D,20060607,000000,27.6,27.9341,27.5349,27.5429,35739.436576366,0
+JJSF.US,D,20060608,000000,27.7143,27.7487,26.8184,27.1594,64047.871050269,0
+JJSF.US,D,20060609,000000,27.5162,27.6098,27.1327,27.3121,33613.538801592,0
+JJSF.US,D,20060612,000000,27.4591,27.4678,26.2972,26.2972,56582.367504206,0
+JJSF.US,D,20060613,000000,26.3573,26.7328,25.7758,25.8192,83488.419770598,0
+JJSF.US,D,20060614,000000,25.6753,26.3059,25.4122,26.0163,53541.166725689,0
+JJSF.US,D,20060615,000000,26.3671,26.374,25.6418,26.041,82932.337679632,0
+JJSF.US,D,20060616,000000,26.041,26.041,25.4033,25.5384,261602.12235625,0
+JJSF.US,D,20060619,000000,25.6665,26.0587,25.3856,25.8626,87476.380751436,0
+JJSF.US,D,20060620,000000,25.9484,26.5011,25.9484,26.1425,49654.680578969,0
+JJSF.US,D,20060621,000000,26.2301,27.0491,26.1522,26.8371,63350.738939878,0
+JJSF.US,D,20060622,000000,26.6283,27.3822,26.6283,27.2008,35922.091277778,0
+JJSF.US,D,20060623,000000,26.9526,27.254,26.853,27.124,37738.490808491,0
+JJSF.US,D,20060626,000000,27.2876,28.1045,27.0136,28.0316,58520.53683586,0
+JJSF.US,D,20060627,000000,28.0631,28.3952,27.4324,27.5576,48580.062085659,0
+JJSF.US,D,20060628,000000,27.7487,28.1045,27.3201,27.6886,79210.240764183,0
+JJSF.US,D,20060629,000000,27.9971,28.7628,27.865,28.6928,63240.131370689,0
+JJSF.US,D,20060630,000000,28.885,28.949,28.209,28.209,238662.72135553,0
+JJSF.US,D,20060703,000000,28.1923,28.4731,28.1823,28.4287,18582.071623691,0
+JJSF.US,D,20060705,000000,28.1459,28.2346,27.8059,27.8483,58397.752286578,0
+JJSF.US,D,20060706,000000,27.9605,28.2849,27.7231,28.0385,38660.897050623,0
+JJSF.US,D,20060707,000000,28.1459,28.201,27.4678,27.6265,30836.172591783,0
+JJSF.US,D,20060710,000000,27.5349,28.1735,27.5349,28.1548,20695.792418369,0
+JJSF.US,D,20060711,000000,28.2346,28.2849,27.3635,28.1459,44899.569852199,0
+JJSF.US,D,20060712,000000,28.2169,28.2169,27.4591,27.4758,30840.231585148,0
+JJSF.US,D,20060713,000000,27.5861,27.7587,26.3573,26.4322,53345.320295841,0
+JJSF.US,D,20060714,000000,26.2548,26.7762,26.2114,26.3059,51028.649832928,0
+JJSF.US,D,20060717,000000,26.4411,26.4411,25.3856,25.5028,33071.663187403,0
+JJSF.US,D,20060718,000000,25.6753,26.2381,25.4201,26.1789,19923.568930731,0
+JJSF.US,D,20060719,000000,26.3493,27.8315,26.2715,27.0678,73593.60869575,0
+JJSF.US,D,20060720,000000,27.2343,27.2343,26.0163,26.1335,61623.637263189,0
+JJSF.US,D,20060721,000000,25.8459,25.8459,24.7342,25.6842,35833.808172095,0
+JJSF.US,D,20060724,000000,25.9651,26.4242,25.6753,26.0931,87534.221406884,0
+JJSF.US,D,20060725,000000,26.0163,26.0163,24.3795,25.223,140306.20888995,0
+JJSF.US,D,20060726,000000,25.1826,25.8883,24.8584,25.3157,51302.631885046,0
+JJSF.US,D,20060727,000000,25.562,26.3149,24.8407,25.3244,61903.707805355,0
+JJSF.US,D,20060728,000000,25.5709,26.3987,25.4841,26.3829,66734.924657713,0
+JJSF.US,D,20060731,000000,25.766,25.9739,25.0151,25.6665,108952.51464417,0
+JJSF.US,D,20060801,000000,25.5197,26.1522,25.3758,26.1267,50939.351978903,0
+JJSF.US,D,20060802,000000,26.2301,26.374,25.6162,25.895,35033.171730904,0
+JJSF.US,D,20060803,000000,25.6083,26.7328,25.4841,26.648,37870.408092844,0
+JJSF.US,D,20060804,000000,26.7997,27.2964,25.9316,26.2617,40137.35588704,0
+JJSF.US,D,20060807,000000,25.9976,25.9976,25.2792,25.895,45447.533956436,0
+JJSF.US,D,20060808,000000,26.041,26.2046,25.2152,25.289,44442.933098668,0
+JJSF.US,D,20060809,000000,25.6665,25.9404,25.0052,25.0505,53042.92529017,0
+JJSF.US,D,20060810,000000,24.9737,26.3908,24.9737,26.1335,71259.687511035,0
+JJSF.US,D,20060811,000000,26.0163,26.2381,25.2989,25.2989,23624.356131015,0
+JJSF.US,D,20060814,000000,25.2152,26.3149,25.0605,25.4684,67083.99808708,0
+JJSF.US,D,20060815,000000,25.5028,26.3149,25.5028,26.3149,25181.994834728,0
+JJSF.US,D,20060816,000000,26.4686,26.519,25.9137,26.17,24385.4173869,0
+JJSF.US,D,20060817,000000,26.2459,26.4242,25.7433,25.7581,31250.189914985,0
+JJSF.US,D,20060818,000000,26.0252,26.0507,25.2792,25.9828,45043.664116647,0
+JJSF.US,D,20060821,000000,25.8537,25.8537,25.5452,25.562,36775.49463271,0
+JJSF.US,D,20060822,000000,25.7345,25.9907,25.429,25.9907,38444.755653952,0
+JJSF.US,D,20060823,000000,26.2715,26.2715,25.6508,25.9561,51885.097432883,0
+JJSF.US,D,20060824,000000,26.1947,26.6964,25.1826,25.8192,89402.373102996,0
+JJSF.US,D,20060825,000000,26.0163,26.58,25.8459,25.9907,49250.810739179,0
+JJSF.US,D,20060828,000000,25.8793,27.124,25.8281,27.124,47490.222367232,0
+JJSF.US,D,20060829,000000,27.1831,27.9794,26.9968,27.9794,118358.21701857,0
+JJSF.US,D,20060830,000000,28.1548,28.1548,27.4226,27.5015,72353.586222828,0
+JJSF.US,D,20060831,000000,27.4758,28.0316,26.9703,27.0136,57016.679794232,0
+JJSF.US,D,20060901,000000,26.8934,27.9882,26.8934,27.8059,31959.49900547,0
+JJSF.US,D,20060905,000000,27.8917,28.1292,27.39,28.1292,25510.773297269,0
+JJSF.US,D,20060906,000000,28.0798,28.0798,27.4324,27.7744,28959.902908941,0
+JJSF.US,D,20060907,000000,27.6354,28.137,27.5861,27.8483,25886.230183506,0
+JJSF.US,D,20060908,000000,27.8483,27.865,27.3732,27.8059,22936.356755695,0
+JJSF.US,D,20060911,000000,27.7409,28.4553,27.2176,28.1823,31460.242821608,0
+JJSF.US,D,20060912,000000,28.2947,28.7628,27.8315,28.7352,40278.405906465,0
+JJSF.US,D,20060913,000000,28.8751,28.8751,27.7487,28.2602,55741.141129367,0
+JJSF.US,D,20060914,000000,28.0464,28.209,27.254,27.4501,37529.452650207,0
+JJSF.US,D,20060915,000000,27.6522,28.1646,27.6424,28.1045,82622.839435572,0
+JJSF.US,D,20060918,000000,28.0237,28.8377,27.6788,28.7628,34616.110162679,0
+JJSF.US,D,20060919,000000,28.7865,28.7865,27.3468,27.6886,73471.838894809,0
+JJSF.US,D,20060920,000000,27.7842,28.5932,27.7842,28.5578,37358.974928889,0
+JJSF.US,D,20060921,000000,28.7865,28.9333,27.9882,28.4987,21540.063038231,0
+JJSF.US,D,20060922,000000,28.5056,28.5292,27.117,27.526,36522.822295757,0
+JJSF.US,D,20060925,000000,27.662,28.6022,27.4403,28.5755,31170.024796031,0
+JJSF.US,D,20060926,000000,28.6199,28.6347,27.4501,27.526,58332.808392742,0
+JJSF.US,D,20060927,000000,27.594,27.9261,27.1831,27.3121,68483.336049567,0
+JJSF.US,D,20060928,000000,27.4591,27.6986,27.1742,27.3368,69504.172880794,0
+JJSF.US,D,20060929,000000,27.4403,27.5763,26.509,26.5267,56896.939489972,0
+JJSF.US,D,20061002,000000,26.8934,27.1083,26.7061,26.8688,77774.371861412,0
+JJSF.US,D,20061003,000000,26.7151,27.2008,26.519,26.6637,49163.542381838,0
+JJSF.US,D,20061004,000000,26.4766,27.2343,26.2381,27.117,25742.135919058,0
+JJSF.US,D,20061005,000000,27.2442,27.9261,27.1327,27.4591,47174.635633125,0
+JJSF.US,D,20061006,000000,27.263,27.594,26.8855,27.2797,31057.387730161,0
+JJSF.US,D,20061009,000000,27.3368,28.0798,27.1327,28.0059,40227.668489406,0
+JJSF.US,D,20061010,000000,27.9341,28.0543,27.3822,27.8236,31953.410515422,0
+JJSF.US,D,20061011,000000,27.8315,28.1134,27.6886,27.7744,22266.622850516,0
+JJSF.US,D,20061012,000000,27.8827,28.5244,27.732,28.5154,45028.442891529,0
+JJSF.US,D,20061013,000000,28.5292,29.223,28.1823,29.1372,50961.67644241,0
+JJSF.US,D,20061016,000000,28.7125,28.7125,28.073,28.3677,50260.485338654,0
+JJSF.US,D,20061017,000000,28.137,28.9273,28.0464,28.9186,34562.328500596,0
+JJSF.US,D,20061018,000000,28.9667,29.5886,28.9667,29.3255,47111.721235972,0
+JJSF.US,D,20061019,000000,29.1915,30.0163,29.1915,29.9226,64168.62610287,0
+JJSF.US,D,20061020,000000,30.1523,30.1523,29.5965,29.8281,37171.246485771,0
+JJSF.US,D,20061023,000000,29.702,29.702,29.1738,29.4013,46478.518271075,0
+JJSF.US,D,20061024,000000,29.429,29.5965,29.2072,29.4634,37701.959868207,0
+JJSF.US,D,20061025,000000,29.5049,29.8025,29.293,29.7098,28665.625889999,0
+JJSF.US,D,20061026,000000,29.7936,29.9592,29.6497,29.8094,45381.575314259,0
+JJSF.US,D,20061027,000000,29.702,29.9226,29.1461,29.293,25095.741225727,0
+JJSF.US,D,20061030,000000,29.1994,29.3728,28.3952,28.8751,42749.318117239,0
+JJSF.US,D,20061031,000000,28.9934,29.3018,28.412,28.4987,68843.571710686,0
+JJSF.US,D,20061101,000000,28.4041,28.958,27.7487,27.8572,58385.575306484,0
+JJSF.US,D,20061102,000000,27.5162,28.4465,27.3635,27.4501,68170.793560484,0
+JJSF.US,D,20061103,000000,27.6522,28.9411,27.6,28.9007,50111.3173325,0
+JJSF.US,D,20061106,000000,28.9411,29.2585,28.5489,29.0278,38247.894475763,0
+JJSF.US,D,20061107,000000,29.02,29.7699,28.9007,29.3915,62448.627664568,0
+JJSF.US,D,20061108,000000,29.3255,30.2361,29.0368,30.0932,50050.432432029,0
+JJSF.US,D,20061109,000000,29.9226,31.3043,29.8094,29.9986,86403.791754809,0
+JJSF.US,D,20061110,000000,29.8705,30.8618,29.8705,30.5879,55449.908355448,0
+JJSF.US,D,20061113,000000,30.6973,31.6818,30.4253,31.5675,42307.902588825,0
+JJSF.US,D,20061114,000000,31.2107,32.9245,31.2107,32.7116,132917.82621783,0
+JJSF.US,D,20061115,000000,32.7962,33.5659,32.7962,33.5216,74072.569912788,0
+JJSF.US,D,20061116,000000,33.3167,33.5562,32.9509,33.2408,63285.795046043,0
+JJSF.US,D,20061117,000000,33.2654,33.2654,32.414,32.7284,78058.501396943,0
+JJSF.US,D,20061120,000000,32.6288,33.3167,32.542,33.1293,44359.723734691,0
+JJSF.US,D,20061121,000000,33.224,33.76,32.9412,33.2408,36076.333025638,0
+JJSF.US,D,20061122,000000,33.4024,33.4024,33.0959,33.1974,8237.7270337006,0
+JJSF.US,D,20061124,000000,33.0417,33.4024,32.7116,33.1737,18955.499013246,0
+JJSF.US,D,20061127,000000,33.1914,33.1914,30.853,31.1349,67976.976627319,0
+JJSF.US,D,20061128,000000,31.1349,33.633,31.1349,32.6199,151724.15722491,0
+JJSF.US,D,20061129,000000,32.6947,33.0338,32.5756,32.6947,68878.073154287,0
+JJSF.US,D,20061130,000000,32.6593,33.0101,32.4218,32.6525,40171.85733064,0
+JJSF.US,D,20061201,000000,32.7775,32.9933,31.8158,32.4889,54330.640935128,0
+JJSF.US,D,20061204,000000,32.678,34.7249,32.6692,34.4371,93348.729401846,0
+JJSF.US,D,20061205,000000,34.3396,34.3396,33.5826,33.6665,59757.515063759,0
+JJSF.US,D,20061206,000000,33.5729,34.5455,33.5659,34.4095,65098.13558339,0
+JJSF.US,D,20061207,000000,34.5021,34.6224,33.7503,34.5622,63725.181077774,0
+JJSF.US,D,20061208,000000,34.5455,35.2452,34.3484,34.9367,104117.23879845,0
+JJSF.US,D,20061211,000000,34.9801,35.2905,34.8776,35.1023,51546.171486929,0
+JJSF.US,D,20061212,000000,35.1851,35.4502,34.4538,35.3063,138582.15145829,0
+JJSF.US,D,20061213,000000,35.6354,35.7054,35.1181,35.2905,71563.097265049,0
+JJSF.US,D,20061214,000000,35.2541,35.5537,34.8441,35.4846,105127.92814627,0
+JJSF.US,D,20061215,000000,35.6266,35.9172,34.9367,35.3615,171630.47543385,0
+JJSF.US,D,20061218,000000,35.5113,35.6266,34.9703,35.3969,81718.69866358,0
+JJSF.US,D,20061219,000000,35.2176,35.4846,34.6914,35.3969,92517.65051042,0
+JJSF.US,D,20061220,000000,35.3063,35.8335,35.3063,35.5851,75776.332377629,0
+JJSF.US,D,20061221,000000,35.6975,35.8256,35.2718,35.4679,67056.599881867,0
+JJSF.US,D,20061222,000000,35.4068,35.5467,34.7505,34.9614,57915.746824517,0
+JJSF.US,D,20061226,000000,34.8205,35.8256,34.8205,35.5851,54696.965086294,0
+JJSF.US,D,20061227,000000,35.8512,35.9518,35.6887,35.9518,40713.73294483,0
+JJSF.US,D,20061228,000000,35.8512,36.0582,35.3319,35.5201,45397.811287718,0
+JJSF.US,D,20061229,000000,35.5773,35.8906,34.918,35.3152,67778.085952447,0
+JJSF.US,D,20070103,000000,35.5014,35.7241,34.24,34.99,87867.058862791,0
+JJSF.US,D,20070104,000000,34.7081,35.8335,34.2567,35.733,73798.587860669,0
+JJSF.US,D,20070105,000000,35.7498,35.8256,33.6931,33.8301,116297.26313764,0
+JJSF.US,D,20070108,000000,33.9759,34.8697,33.4546,34.4765,89214.644659879,0
+JJSF.US,D,20070109,000000,34.5288,34.5781,33.7109,34.5781,74398.304130307,0
+JJSF.US,D,20070110,000000,34.306,35.4846,34.2883,35.4324,54526.487364975,0
+JJSF.US,D,20070111,000000,34.9279,35.5694,34.9279,35.325,50391.387874666,0
+JJSF.US,D,20070112,000000,35.3408,36.2248,35.3408,36.0227,98350.423975523,0
+JJSF.US,D,20070116,000000,36.0986,36.207,35.2629,35.5773,45459.710936531,0
+JJSF.US,D,20070117,000000,35.4403,35.9606,35.1398,35.2078,39013.014725014,0
+JJSF.US,D,20070118,000000,35.0757,37.1117,35.0323,36.4544,190739.20144661,0
+JJSF.US,D,20070119,000000,36.4189,36.5431,36.1725,36.4721,41607.72623341,0
+JJSF.US,D,20070122,000000,36.5943,36.7184,36.1233,36.28,118279.06664797,0
+JJSF.US,D,20070123,000000,36.1321,36.5262,35.5379,35.6975,64462.903121812,0
+JJSF.US,D,20070124,000000,35.6788,36.2445,35.6788,35.9961,46153.798801897,0
+JJSF.US,D,20070125,000000,35.9005,36.3805,35.2541,35.7764,41851.265835294,0
+JJSF.US,D,20070126,000000,35.5379,35.5694,34.512,35.4246,46571.875118464,0
+JJSF.US,D,20070129,000000,35.2816,36.0405,35.2078,35.5201,39990.217377569,0
+JJSF.US,D,20070130,000000,35.4403,35.5694,35.1023,35.5467,36220.427290084,0
+JJSF.US,D,20070131,000000,35.3969,35.4502,34.6135,35.2078,67898.841005047,0
+JJSF.US,D,20070201,000000,35.3546,35.4846,35.0234,35.459,67253.461060058,0
+JJSF.US,D,20070202,000000,35.459,35.459,34.8855,34.9534,42327.182807307,0
+JJSF.US,D,20070205,000000,34.9703,35.4502,34.9703,35.1398,39481.828458638,0
+JJSF.US,D,20070206,000000,35.2816,35.5379,34.8776,35.2718,48734.303833519,0
+JJSF.US,D,20070207,000000,35.1762,35.459,34.9279,35.3792,34034.659363183,0
+JJSF.US,D,20070208,000000,35.5694,35.5694,34.918,35.2452,34240.653276442,0
+JJSF.US,D,20070209,000000,35.1023,35.3969,34.7249,34.9121,52171.256465095,0
+JJSF.US,D,20070212,000000,34.8944,35.125,34.5968,35.0845,57594.071600364,0
+JJSF.US,D,20070213,000000,35.2452,35.7153,35.0944,35.3615,23090.598503554,0
+JJSF.US,D,20070214,000000,35.325,35.9272,35.1398,35.325,31615.49931781,0
+JJSF.US,D,20070215,000000,35.4679,35.5537,34.9033,35.1851,41675.71437227,0
+JJSF.US,D,20070216,000000,35.1851,35.802,34.4194,35.6266,47310.611910842,0
+JJSF.US,D,20070220,000000,35.601,35.7498,34.5869,35.3615,44494.685264068,0
+JJSF.US,D,20070221,000000,35.0678,35.6266,34.4538,34.6224,38204.260297093,0
+JJSF.US,D,20070222,000000,34.5534,35.3486,34.5534,35.3486,42736.126388802,0
+JJSF.US,D,20070223,000000,35.3615,35.3615,34.2143,34.4706,41699.053584117,0
+JJSF.US,D,20070226,000000,34.375,34.5622,33.906,34.1277,31987.911959022,0
+JJSF.US,D,20070227,000000,33.8211,33.8211,31.9617,31.9617,73925.431403316,0
+JJSF.US,D,20070228,000000,32.3696,34.447,32.0641,33.8547,100568.66384935,0
+JJSF.US,D,20070301,000000,33.7778,34.3484,32.9412,33.1293,57516.950726433,0
+JJSF.US,D,20070302,000000,32.8397,33.5383,32.2424,32.3529,55834.497976756,0
+JJSF.US,D,20070305,000000,31.935,32.7538,31.935,32.3953,61501.867462248,0
+JJSF.US,D,20070306,000000,32.7538,33.6842,32.3529,33.3264,61955.459970754,0
+JJSF.US,D,20070307,000000,33.6665,33.6842,32.4218,32.8751,45349.103367342,0
+JJSF.US,D,20070308,000000,32.7865,33.0101,32.2169,32.4307,44663.133488704,0
+JJSF.US,D,20070309,000000,32.551,33.019,32.2948,32.4475,31246.13092162,0
+JJSF.US,D,20070312,000000,32.3292,32.9245,32.3292,32.5233,49801.81908844,0
+JJSF.US,D,20070313,000000,32.3626,33.294,32.0887,32.0887,77873.817198849,0
+JJSF.US,D,20070314,000000,32.0228,33.019,32.0228,32.9933,37266.632829841,0
+JJSF.US,D,20070315,000000,33.019,33.6665,32.4307,32.9245,64086.431487233,0
+JJSF.US,D,20070316,000000,32.9175,33.0772,31.9093,32.6525,139691.27139519,0
+JJSF.US,D,20070319,000000,32.678,33.4112,32.5756,32.8052,54110.440545091,0
+JJSF.US,D,20070320,000000,32.814,33.2753,32.814,33.2753,31803.227760928,0
+JJSF.US,D,20070321,000000,33.2753,33.3925,32.4544,33.3846,72626.553526606,0
+JJSF.US,D,20070322,000000,33.626,34.0321,33.2575,33.906,80277.756019105,0
+JJSF.US,D,20070323,000000,33.9848,33.9848,32.9609,33.2575,87638.740486025,0
+JJSF.US,D,20070326,000000,33.1293,33.8389,32.8486,33.1817,55861.896181969,0
+JJSF.US,D,20070327,000000,33.1461,33.3688,32.6366,33.1293,55677.211983874,0
+JJSF.US,D,20070328,000000,32.8928,33.2161,32.1064,32.7461,166295.94340426,0
+JJSF.US,D,20070329,000000,33.027,33.1974,32.6288,33.1817,69216.999100241,0
+JJSF.US,D,20070330,000000,33.3167,33.6931,33.027,33.6842,63948.425712833,0
+JJSF.US,D,20070402,000000,33.7266,33.8892,33.3167,33.6763,37205.747929371,0
+JJSF.US,D,20070403,000000,33.7413,34.5288,33.7413,34.2143,34848.487532809,0
+JJSF.US,D,20070404,000000,34.375,34.5357,33.3688,33.4202,78656.188169898,0
+JJSF.US,D,20070405,000000,33.5482,33.8636,33.3688,33.6163,29620.504079049,0
+JJSF.US,D,20070409,000000,33.7266,34.1021,33.3344,33.4704,133767.1705794,0
+JJSF.US,D,20070410,000000,33.5305,33.7009,33.2841,33.5138,41367.230876551,0
+JJSF.US,D,20070411,000000,33.3925,33.3925,32.7361,33.0604,69847.157820113,0
+JJSF.US,D,20070412,000000,32.9175,33.5659,32.9175,33.5305,67874.487044859,0
+JJSF.US,D,20070413,000000,33.6931,34.0232,33.5482,33.9394,28567.195300904,0
+JJSF.US,D,20070416,000000,33.8389,34.9033,33.8389,34.9033,48341.596225483,0
+JJSF.US,D,20070417,000000,34.4854,34.5209,33.6083,33.906,54048.540896279,0
+JJSF.US,D,20070418,000000,33.7197,34.1533,33.5729,33.7413,28150.133732679,0
+JJSF.US,D,20070419,000000,33.7266,33.7266,33.0338,33.1461,39058.678400366,0
+JJSF.US,D,20070420,000000,33.7009,33.7009,33.294,33.4289,47748.983194234,0
+JJSF.US,D,20070423,000000,33.3087,33.6507,33.1038,33.4202,40360.6005221,0
+JJSF.US,D,20070424,000000,33.6163,34.0065,33.2496,33.9306,47499.355102303,0
+JJSF.US,D,20070425,000000,33.9306,34.4854,33.9306,34.0508,24021.122732417,0
+JJSF.US,D,20070426,000000,34.3218,34.3573,33.4793,34.3573,47147.237427913,0
+JJSF.US,D,20070427,000000,34.8372,35.6088,33.7326,33.8458,59267.39161497,0
+JJSF.US,D,20070430,000000,33.9759,34.7939,33.1914,33.2408,74092.864879612,0
+JJSF.US,D,20070501,000000,33.2654,34.1178,32.9245,34.0863,59340.453495534,0
+JJSF.US,D,20070502,000000,34.2243,35.7832,34.1355,35.1328,116728.53118264,0
+JJSF.US,D,20070503,000000,35.2718,35.4157,34.5209,34.5209,39055.634155342,0
+JJSF.US,D,20070504,000000,34.6648,34.6648,33.7326,34.0005,81353.389260755,0
+JJSF.US,D,20070507,000000,33.9927,34.5021,33.8813,34.0005,26278.937791543,0
+JJSF.US,D,20070508,000000,33.8547,34.0764,33.2575,33.7109,37954.632205162,0
+JJSF.US,D,20070509,000000,33.626,33.8389,33.3925,33.7009,23568.544972251,0
+JJSF.US,D,20070510,000000,33.5482,33.6931,31.9517,31.9517,95009.872436358,0
+JJSF.US,D,20070511,000000,32.3873,33.0101,32.1912,32.678,60497.26660448,0
+JJSF.US,D,20070514,000000,32.551,32.8052,32.1912,32.6366,78330.45395238,0
+JJSF.US,D,20070515,000000,32.6692,32.7284,31.8562,31.935,62501.39457831,0
+JJSF.US,D,20070516,000000,32.0641,32.8397,31.8838,32.814,45684.985068273,0
+JJSF.US,D,20070517,000000,32.6593,33.027,31.9882,32.2089,46874.270124135,0
+JJSF.US,D,20070518,000000,32.3626,33.0683,31.9981,32.6593,48142.70555061,0
+JJSF.US,D,20070521,000000,32.551,34.0764,32.551,33.6931,81872.940411439,0
+JJSF.US,D,20070522,000000,33.8458,34.0863,33.7937,33.9927,52564.978821474,0
+JJSF.US,D,20070523,000000,33.76,34.1277,33.5216,33.7778,84605.657694239,0
+JJSF.US,D,20070524,000000,33.9227,34.2794,33.5138,33.6507,63304.060516183,0
+JJSF.US,D,20070525,000000,33.7197,34.0154,33.156,33.6763,51194.05381254,0
+JJSF.US,D,20070529,000000,33.7937,34.0587,32.9342,33.2654,50504.024940537,0
+JJSF.US,D,20070530,000000,33.1737,33.7503,32.9245,33.027,71158.212676918,0
+JJSF.US,D,20070531,000000,33.156,34.0232,33.156,33.5482,78651.114428193,0
+JJSF.US,D,20070601,000000,33.76,34.5357,33.76,34.1533,179047.27105953,0
+JJSF.US,D,20070604,000000,34.1021,34.2567,33.5138,33.9848,51979.469028612,0
+JJSF.US,D,20070605,000000,33.77,33.77,32.414,32.542,94010.345320295,0
+JJSF.US,D,20070606,000000,32.2848,33.0604,32.2848,32.5155,77566.348451471,0
+JJSF.US,D,20070607,000000,32.4475,32.5597,31.8749,32.277,55959.312022722,0
+JJSF.US,D,20070608,000000,32.1745,33.2408,32.1745,33.1038,49045.831574261,0
+JJSF.US,D,20070611,000000,32.9688,33.8892,32.7284,33.4369,59016.748774698,0
+JJSF.US,D,20070612,000000,33.3087,33.3601,32.6593,32.6593,48789.100243943,0
+JJSF.US,D,20070613,000000,32.7865,33.5138,32.678,33.3087,57530.142454868,0
+JJSF.US,D,20070614,000000,33.4615,33.5729,33.1817,33.3087,35751.61355646,0
+JJSF.US,D,20070615,000000,34.0065,34.4618,33.3778,33.9494,126659.87319777,0
+JJSF.US,D,20070618,000000,34.0666,34.1445,33.3688,33.4704,42689.447965109,0
+JJSF.US,D,20070619,000000,33.3925,33.8458,32.9776,33.4289,74762.59878479,0
+JJSF.US,D,20070620,000000,33.4457,33.5562,32.1558,32.1912,55928.869572487,0
+JJSF.US,D,20070621,000000,32.0977,32.3372,31.8404,32.1391,53973.449519032,0
+JJSF.US,D,20070622,000000,32.2012,32.542,31.9617,32.1144,205211.54228852,0
+JJSF.US,D,20070625,000000,32.1144,33.1038,32.1144,32.3953,86522.517310728,0
+JJSF.US,D,20070626,000000,32.6366,32.7538,32.1745,32.405,77643.4693254,0
+JJSF.US,D,20070627,000000,32.1655,32.551,31.6955,32.4701,63039.211199135,0
+JJSF.US,D,20070628,000000,32.551,33.1393,32.2012,32.4976,51161.581865622,0
+JJSF.US,D,20070629,000000,32.6455,32.9245,32.1558,32.1912,126247.88537125,0
+JJSF.US,D,20070702,000000,32.3194,32.4475,31.8,32.1223,84155.109430754,0
+JJSF.US,D,20070703,000000,32.3025,32.3696,31.7142,31.8838,62044.757824779,0
+JJSF.US,D,20070705,000000,32.0553,32.7538,31.6551,32.3459,97348.867362778,0
+JJSF.US,D,20070706,000000,32.405,32.814,31.9704,32.2948,113836.49841027,0
+JJSF.US,D,20070709,000000,32.277,32.277,31.7833,31.8749,78600.377011134,0
+JJSF.US,D,20070710,000000,31.6718,31.6718,30.1454,30.2637,172968.92849587,0
+JJSF.US,D,20070711,000000,30.9712,31.943,30.5879,31.8,160583.92499175,0
+JJSF.US,D,20070712,000000,32.1558,32.3194,31.4777,32.3025,86029.349616913,0
+JJSF.US,D,20070713,000000,32.414,32.7361,32.0789,32.2848,52472.636722426,0
+JJSF.US,D,20070716,000000,32.542,32.542,31.2344,31.6877,62687.093524747,0
+JJSF.US,D,20070717,000000,31.8838,32.6692,31.8,32.5233,94065.14173072,0
+JJSF.US,D,20070718,000000,32.405,32.8327,31.6718,32.3459,71185.61088213,0
+JJSF.US,D,20070719,000000,32.5854,33.0417,31.9016,32.7538,96111.889134881,0
+JJSF.US,D,20070720,000000,32.685,32.8486,31.1536,31.3831,80493.897415776,0
+JJSF.US,D,20070723,000000,31.5171,31.9517,30.7239,31.8838,72451.002063582,0
+JJSF.US,D,20070724,000000,31.9517,32.1912,30.5967,30.6637,88974.149303019,0
+JJSF.US,D,20070725,000000,30.8254,31.4245,30.5879,31.187,74344.522468224,0
+JJSF.US,D,20070726,000000,30.5967,31.1171,30.3582,30.444,94643.548285192,0
+JJSF.US,D,20070727,000000,30.3139,30.4341,29.1994,29.3018,206910.23101166,0
+JJSF.US,D,20070730,000000,29.2072,30.8343,29.2072,29.497,132327.24268326,0
+JJSF.US,D,20070731,000000,29.8793,30.2637,29.2752,29.3826,117694.57160344,0
+JJSF.US,D,20070801,000000,29.2329,29.702,28.6199,29.3186,154416.28457407,0
+JJSF.US,D,20070802,000000,29.4733,29.9405,28.9186,29.4013,113952.17972117,0
+JJSF.US,D,20070803,000000,29.3325,29.8025,29.1638,29.2151,112295.09568002,0
+JJSF.US,D,20070806,000000,29.2418,29.8882,28.344,29.8448,121005.69544071,0
+JJSF.US,D,20070807,000000,29.702,30.4835,29.6034,29.6941,103022.32533831,0
+JJSF.US,D,20070808,000000,29.49,30.5721,29.1461,30.2361,190919.82665134,0
+JJSF.US,D,20070809,000000,29.6231,30.9446,28.745,29.1097,137250.80163466,0
+JJSF.US,D,20070810,000000,28.612,32.542,28.612,31.7055,122979.38096431,0
+JJSF.US,D,20070813,000000,32.0887,32.4544,29.9226,30.8096,71441.327464108,0
+JJSF.US,D,20070814,000000,30.8964,31.6718,30.8964,31.1259,56822.862861066,0
+JJSF.US,D,20070815,000000,30.9525,31.8482,30.5455,30.6637,38457.947382387,0
+JJSF.US,D,20070816,000000,30.511,32.5155,30.511,31.3467,97746.648712521,0
+JJSF.US,D,20070817,000000,32.6011,34.24,30.9278,33.633,101460.62764124,0
+JJSF.US,D,20070820,000000,33.3601,33.8301,31.6551,31.9617,43896.998491113,0
+JJSF.US,D,20070821,000000,32.0977,33.1974,31.0323,31.2038,49307.636646285,0
+JJSF.US,D,20070822,000000,31.5921,31.927,30.9278,31.4935,37836.921397585,0
+JJSF.US,D,20070823,000000,31.7055,31.7055,30.4164,30.4676,44872.171646987,0
+JJSF.US,D,20070824,000000,30.5455,31.5921,30.5455,31.4245,47185.797864877,0
+JJSF.US,D,20070827,000000,31.3921,32.0553,31.0412,31.6955,41011.054208796,0
+JJSF.US,D,20070828,000000,31.4777,31.7329,30.5633,30.5967,75131.96718098,0
+JJSF.US,D,20070829,000000,30.8096,31.9784,30.5366,31.935,48660.227204612,0
+JJSF.US,D,20070830,000000,31.4935,32.3025,31.3989,31.4994,38575.658189964,0
+JJSF.US,D,20070831,000000,32.0887,32.0887,31.322,32.0286,33477.562523875,0
+JJSF.US,D,20070904,000000,31.9016,32.414,31.2944,31.3921,56855.334807983,0
+JJSF.US,D,20070905,000000,31.1259,31.1614,30.4341,30.5879,30333.872162899,0
+JJSF.US,D,20070906,000000,30.645,31.1349,30.5543,30.853,37666.443676266,0
+JJSF.US,D,20070907,000000,30.2361,30.6716,29.8961,29.8961,40249.992952911,0
+JJSF.US,D,20070910,000000,30.0517,30.1957,29.1738,29.5797,32797.681135285,0
+JJSF.US,D,20070911,000000,29.8192,30.3514,29.6034,30.2548,33453.208563687,0
+JJSF.US,D,20070912,000000,30.1366,30.8175,29.7936,29.8369,112918.1511615,0
+JJSF.US,D,20070913,000000,29.8626,30.2548,29.2151,29.7187,35277.726081129,0
+JJSF.US,D,20070914,000000,29.3108,29.8538,29.1284,29.8538,64115.859189128,0
+JJSF.US,D,20070917,000000,29.8281,29.8281,28.9411,29.02,99733.525964552,0
+JJSF.US,D,20070918,000000,29.1638,29.9405,28.8288,29.9405,79511.621021514,0
+JJSF.US,D,20070919,000000,29.9503,30.6716,29.631,30.1109,80979.961871201,0
+JJSF.US,D,20070920,000000,29.967,30.246,29.6576,30.0075,30505.364632558,0
+JJSF.US,D,20070921,000000,30.1957,30.1957,29.5324,29.8094,116549.93547459,0
+JJSF.US,D,20070924,000000,29.7444,30.1109,29.3826,29.5561,56746.756735477,0
+JJSF.US,D,20070925,000000,29.3186,29.7847,29.2496,29.2496,38448.814647316,0
+JJSF.US,D,20070926,000000,29.497,29.9059,29.3325,29.4546,64811.976551177,0
+JJSF.US,D,20070927,000000,29.5324,29.8626,29.4546,29.7275,31081.741690349,0
+JJSF.US,D,20070928,000000,29.7621,29.9592,29.3826,29.702,72935.037022325,0
+JJSF.US,D,20071001,000000,29.6665,30.7614,29.4546,30.7614,55270.297899061,0
+JJSF.US,D,20071002,000000,30.9121,31.4857,30.2804,31.2679,39317.439227367,0
+JJSF.US,D,20071003,000000,31.1536,31.532,30.6549,30.9446,57059.299224561,0
+JJSF.US,D,20071004,000000,31.1171,31.5595,30.8254,31.5595,25733.003183988,0
+JJSF.US,D,20071005,000000,31.8749,32.9245,31.4334,32.9245,83113.977632704,0
+JJSF.US,D,20071008,000000,32.9175,33.0604,31.2856,32.0375,60933.608391187,0
+JJSF.US,D,20071009,000000,32.1064,32.8239,31.935,32.405,67945.519428742,0
+JJSF.US,D,20071010,000000,32.405,32.4218,31.6955,32.1223,47641.419870068,0
+JJSF.US,D,20071011,000000,32.2523,32.2681,31.1259,31.1436,56840.113582865,0
+JJSF.US,D,20071012,000000,31.195,31.6108,31.1003,31.3133,32731.722493107,0
+JJSF.US,D,20071015,000000,31.2679,31.4334,30.2804,30.2804,64601.923644552,0
+JJSF.US,D,20071016,000000,30.246,30.6973,30.0932,30.1611,87048.156951458,0
+JJSF.US,D,20071017,000000,30.511,30.6637,29.6764,30.1109,65560.860826968,0
+JJSF.US,D,20071018,000000,29.9592,30.5455,29.9503,29.9503,39463.562988496,0
+JJSF.US,D,20071019,000000,29.9503,29.9503,28.9096,28.9667,88158.29163671,0
+JJSF.US,D,20071022,000000,29.2151,30.0429,28.4376,30.0252,43514.438366488,0
+JJSF.US,D,20071023,000000,30.3671,30.3671,29.3412,30.2213,43437.317492559,0
+JJSF.US,D,20071024,000000,29.9503,30.0833,29.156,29.967,41401.732320151,0
+JJSF.US,D,20071025,000000,29.9986,30.8964,29.9818,30.1789,48665.300946319,0
+JJSF.US,D,20071026,000000,30.5879,30.921,29.8094,30.921,40336.246561912,0
+JJSF.US,D,20071029,000000,30.8964,31.5241,30.2124,30.4932,33552.653901123,0
+JJSF.US,D,20071030,000000,30.2991,31.0481,29.9226,30.2361,34783.543638974,0
+JJSF.US,D,20071031,000000,30.4253,30.9278,29.49,30.3829,73657.537841245,0
+JJSF.US,D,20071101,000000,29.8192,30.2361,29.1915,29.6842,102930.99798761,0
+JJSF.US,D,20071102,000000,30.0163,30.0163,29.1915,29.5561,70357.576235728,0
+JJSF.US,D,20071105,000000,29.2151,29.6665,29.1738,29.4013,53912.564618561,0
+JJSF.US,D,20071106,000000,29.4447,29.6941,28.7943,29.631,67374.216112657,0
+JJSF.US,D,20071107,000000,29.0023,29.5797,28.6761,28.8466,56474.804180041,0
+JJSF.US,D,20071108,000000,28.7125,30.0517,28.1923,29.5324,69016.078928687,0
+JJSF.US,D,20071109,000000,28.8288,28.9845,24.9658,28.1459,300308.68308223,0
+JJSF.US,D,20071112,000000,28.0631,29.8094,27.0412,28.3677,92301.509113749,0
+JJSF.US,D,20071113,000000,28.6524,28.9333,27.865,28.3213,142713.19195524,0
+JJSF.US,D,20071114,000000,28.3864,28.5578,27.7231,28.0798,81837.424219498,0
+JJSF.US,D,20071115,000000,27.8995,28.0631,27.254,27.732,49946.928101229,0
+JJSF.US,D,20071116,000000,27.7971,28.073,26.8775,28.0543,93814.498890448,0
+JJSF.US,D,20071119,000000,27.7971,28.1823,27.0491,27.3732,98855.768649431,0
+JJSF.US,D,20071120,000000,27.3201,27.9518,27.1327,27.9341,64694.2657436,0
+JJSF.US,D,20071121,000000,27.8483,28.8032,27.3368,27.3635,64307.646625611,0
+JJSF.US,D,20071123,000000,27.6,28.4987,27.3732,28.0543,38605.085891858,0
+JJSF.US,D,20071126,000000,28.0385,28.2444,27.2008,27.3969,65186.418689073,0
+JJSF.US,D,20071127,000000,27.4847,28.1548,27.3635,27.3969,45243.56953986,0
+JJSF.US,D,20071128,000000,27.7587,28.5667,27.2265,28.5244,58623.026418319,0
+JJSF.US,D,20071129,000000,28.4987,28.4987,27.5576,27.8917,39725.368060521,0
+JJSF.US,D,20071130,000000,28.2849,28.5391,27.2707,27.6167,103817.8880378,0
+JJSF.US,D,20071203,000000,27.732,27.8414,27.0215,27.117,77664.779040566,0
+JJSF.US,D,20071204,000000,26.9169,27.2088,26.0587,26.3908,132044.12789607,0
+JJSF.US,D,20071205,000000,26.8096,28.0956,26.8096,27.8739,66944.977564338,0
+JJSF.US,D,20071206,000000,27.7921,28.7293,27.7921,28.7215,61473.454508694,0
+JJSF.US,D,20071207,000000,28.8564,28.8564,27.6709,27.8483,51442.667156128,0
+JJSF.US,D,20071210,000000,27.865,28.2602,27.4847,27.5349,37637.015974373,0
+JJSF.US,D,20071211,000000,27.7231,28.1459,26.9169,27.2707,65279.775536461,0
+JJSF.US,D,20071212,000000,28.0385,28.0956,27.2088,27.9074,44690.531693915,0
+JJSF.US,D,20071213,000000,27.6709,28.344,27.6,28.344,50435.022053337,0
+JJSF.US,D,20071214,000000,27.9882,28.1459,27.7231,27.7231,32997.586558497,0
+JJSF.US,D,20071217,000000,27.5861,27.8059,25.562,25.5807,82435.110992453,0
+JJSF.US,D,20071218,000000,25.7176,26.2301,25.2792,25.3698,118467.80983942,0
+JJSF.US,D,20071219,000000,25.2703,25.6842,24.9737,24.9993,90887.964674485,0
+JJSF.US,D,20071220,000000,25.2387,25.7581,24.7421,25.3698,110640.04113556,0
+JJSF.US,D,20071221,000000,25.8537,26.9092,25.8537,26.8934,201218.50756598,0
+JJSF.US,D,20071224,000000,27.0067,27.3732,26.9169,27.2964,28148.104235997,0
+JJSF.US,D,20071226,000000,27.0678,27.2964,26.4933,27.0215,76067.565151548,0
+JJSF.US,D,20071227,000000,26.8688,27.1742,25.6251,25.6921,52112.401061307,0
+JJSF.US,D,20071228,000000,25.8883,26.7859,25.8793,26.1425,67250.416815033,0
+JJSF.US,D,20071231,000000,25.9651,27.0491,25.4467,26.6794,92034.630300018,0
+JJSF.US,D,20080102,000000,26.6874,27.1664,25.6921,25.8714,47920.475663892,0
+JJSF.US,D,20080103,000000,25.9739,26.6213,24.8998,24.8998,66397.013460101,0
+JJSF.US,D,20080104,000000,24.5696,25.5532,24.2257,24.2257,71925.36242285,0
+JJSF.US,D,20080107,000000,24.3874,25.2072,24.1479,24.5696,66985.567497985,0
+JJSF.US,D,20080108,000000,24.6356,25.2309,23.7576,23.8039,55604.150103309,0
+JJSF.US,D,20080109,000000,23.7064,24.5785,23.7064,24.5066,85828.42944536,0
+JJSF.US,D,20080110,000000,24.2424,24.8495,23.7882,24.5785,70690.413691634,0
+JJSF.US,D,20080111,000000,24.4268,24.4268,23.2264,23.664,97137.799707813,0
+JJSF.US,D,20080114,000000,23.6788,23.8296,23.1999,23.4304,72729.043109065,0
+JJSF.US,D,20080115,000000,23.058,23.4936,22.8086,23.2521,61218.752675059,0
+JJSF.US,D,20080116,000000,23.1398,23.9015,22.8687,23.1398,99950.682109564,0
+JJSF.US,D,20080117,000000,22.8687,23.6472,22.8599,23.457,70414.402142833,0
+JJSF.US,D,20080118,000000,22.9791,23.9113,22.9791,23.4157,135916.40756601,0
+JJSF.US,D,20080122,000000,22.5268,23.8384,21.3502,23.3023,82337.6951517,0
+JJSF.US,D,20080123,000000,22.17,24.823,22.17,24.5155,105944.80056092,0
+JJSF.US,D,20080124,000000,24.4711,24.5598,23.049,23.2264,74787.967493319,0
+JJSF.US,D,20080125,000000,22.6726,22.7072,21.3836,21.698,395024.27849963,0
+JJSF.US,D,20080128,000000,21.2821,22.0054,20.9894,21.7394,192584.01393088,0
+JJSF.US,D,20080129,000000,21.8389,22.0755,21.3659,21.8035,133445.49535525,0
+JJSF.US,D,20080130,000000,21.6833,21.8103,20.9421,20.949,92619.125344538,0
+JJSF.US,D,20080131,000000,20.5647,21.5463,20.5144,21.3343,176408.92537246,0
+JJSF.US,D,20080201,000000,21.3925,21.964,21.086,21.7237,155310.27786265,0
+JJSF.US,D,20080204,000000,21.8389,22.17,21.6231,21.964,131016.18782646,0
+JJSF.US,D,20080205,000000,21.4762,22.2114,21.4762,21.7936,131496.16379184,0
+JJSF.US,D,20080206,000000,22.0133,22.5091,21.7237,21.7838,202065.82243086,0
+JJSF.US,D,20080207,000000,21.9709,22.5849,21.5373,22.3484,149964.58360131,0
+JJSF.US,D,20080208,000000,22.2873,22.3928,21.7482,21.9789,102081.65362604,0
+JJSF.US,D,20080211,000000,21.9562,22.2439,21.7167,22.0665,174897.96509244,0
+JJSF.US,D,20080212,000000,22.1543,22.443,22.0133,22.1877,147383.06382135,0
+JJSF.US,D,20080213,000000,22.3751,22.8913,22.2114,22.5938,50395.446868031,0
+JJSF.US,D,20080214,000000,22.6381,22.6913,21.7237,22.0577,127466.598129,0
+JJSF.US,D,20080215,000000,21.8961,22.5938,21.8961,22.5268,81313.814075449,0
+JJSF.US,D,20080219,000000,22.8687,23.7961,22.5938,23.058,99475.779885893,0
+JJSF.US,D,20080220,000000,22.9377,23.1664,22.5524,22.7327,76760.638268574,0
+JJSF.US,D,20080221,000000,22.85,22.9702,22.0932,22.17,50042.3144453,0
+JJSF.US,D,20080222,000000,22.1621,22.4193,21.69,22.039,91975.77489623,0
+JJSF.US,D,20080225,000000,22.0842,22.92,22.0842,22.6982,65135.681272014,0
+JJSF.US,D,20080226,000000,22.5849,22.9279,22.0054,22.0842,93927.135956318,0
+JJSF.US,D,20080227,000000,21.7651,22.7426,21.7651,22.0577,46017.82252418,0
+JJSF.US,D,20080228,000000,21.9228,22.2528,21.5373,21.6586,69308.326450947,0
+JJSF.US,D,20080229,000000,21.4338,21.9789,20.9166,21.0249,97148.961939566,0
+JJSF.US,D,20080303,000000,20.9983,22.0222,20.9983,22.0054,177594.15143497,0
+JJSF.US,D,20080304,000000,21.8202,21.83,21.358,21.566,93121.425773422,0
+JJSF.US,D,20080305,000000,21.7078,22.1109,21.4014,21.6142,84893.846223133,0
+JJSF.US,D,20080306,000000,21.556,21.5837,20.9166,20.9638,107083.34819973,0
+JJSF.US,D,20080307,000000,20.8998,21.5837,20.8998,20.9243,86501.207595562,0
+JJSF.US,D,20080310,000000,21.0249,21.5126,20.7953,20.7953,44428.726621891,0
+JJSF.US,D,20080311,000000,21.2733,21.69,21.086,21.6329,89011.694991642,0
+JJSF.US,D,20080312,000000,21.6833,21.9315,21.1451,21.1551,67096.175067174,0
+JJSF.US,D,20080313,000000,20.8732,22.178,20.8732,21.7748,129473.77034786,0
+JJSF.US,D,20080314,000000,21.8389,21.8389,20.9166,20.9166,140985.07553021,0
+JJSF.US,D,20080317,000000,20.6337,21.7936,19.9438,20.1124,94889.117383758,0
+JJSF.US,D,20080318,000000,20.1892,21.7561,20.1892,21.6496,136372.0295712,0
+JJSF.US,D,20080319,000000,21.7482,22.6648,21.7167,22.178,92715.52643695,0
+JJSF.US,D,20080320,000000,22.4282,22.8599,22.0054,22.443,275975.01786072,0
+JJSF.US,D,20080324,000000,22.5168,23.3653,22.0222,23.3556,77063.033274245,0
+JJSF.US,D,20080325,000000,23.389,23.389,22.8599,23.2678,49622.208632052,0
+JJSF.US,D,20080326,000000,23.1752,23.1999,22.7505,23.1575,43096.362049922,0
+JJSF.US,D,20080327,000000,23.1072,23.732,23.0402,23.0835,63484.685720914,0
+JJSF.US,D,20080328,000000,23.0747,23.4058,22.784,23.0994,69720.314277466,0
+JJSF.US,D,20080331,000000,23.1909,23.7961,22.8086,23.4304,92579.550159231,0
+JJSF.US,D,20080401,000000,23.6472,23.6472,23.0835,23.457,485403.85425519,0
+JJSF.US,D,20080402,000000,23.4058,23.8739,23.4058,23.6275,291050.11921729,0
+JJSF.US,D,20080403,000000,23.4236,23.7488,23.4236,23.6561,344530.40104252,0
+JJSF.US,D,20080404,000000,23.7231,24.3874,23.3556,24.0375,65267.598556367,0
+JJSF.US,D,20080407,000000,24.1567,24.4091,23.6374,23.8197,44394.225178291,0
+JJSF.US,D,20080408,000000,23.6788,24.5864,23.6788,24.3194,43082.155573146,0
+JJSF.US,D,20080409,000000,24.3932,24.4967,24.004,24.1134,61670.315686883,0
+JJSF.US,D,20080410,000000,24.0602,24.7254,23.996,24.4268,44830.566964998,0
+JJSF.US,D,20080411,000000,24.1134,24.5785,23.4403,23.4936,58991.380066168,0
+JJSF.US,D,20080414,000000,23.4659,24.5696,23.4659,23.9262,63230.998635618,0
+JJSF.US,D,20080415,000000,24.0375,24.5598,23.6187,24.2001,51965.262551836,0
+JJSF.US,D,20080416,000000,24.3528,24.4179,23.6472,23.7882,79689.201981219,0
+JJSF.US,D,20080417,000000,23.7488,24.4533,23.5181,23.5743,52712.117330945,0
+JJSF.US,D,20080418,000000,23.9695,24.6653,23.9695,24.6446,47922.505160575,0
+JJSF.US,D,20080421,000000,24.4967,24.4967,23.525,24.1734,41030.334427278,0
+JJSF.US,D,20080422,000000,23.9793,24.2514,23.3743,23.7231,89378.019142808,0
+JJSF.US,D,20080423,000000,23.7064,24.004,23.2678,23.8384,49743.978432993,0
+JJSF.US,D,20080424,000000,23.6738,24.8407,23.3743,24.2001,63995.104136526,0
+JJSF.US,D,20080425,000000,24.2937,25.562,23.2777,25.3077,136201.55184989,0
+JJSF.US,D,20080428,000000,25.2309,25.2309,23.7961,24.5509,123138.69645388,0
+JJSF.US,D,20080429,000000,24.5253,25.3157,24.3105,25.289,76394.314117407,0
+JJSF.US,D,20080430,000000,25.3856,25.3856,24.0375,24.4268,99717.289991093,0
+JJSF.US,D,20080501,000000,24.3874,25.1471,24.3874,24.6987,158653.87364684,0
+JJSF.US,D,20080502,000000,24.9737,25.3244,24.5066,24.751,94913.471343946,0
+JJSF.US,D,20080505,000000,24.6356,24.9412,24.2001,24.2858,65240.200351156,0
+JJSF.US,D,20080506,000000,24.2168,24.9806,24.1281,24.6741,70106.933395456,0
+JJSF.US,D,20080507,000000,24.6909,25.0782,23.8641,24.0109,55362.639998108,0
+JJSF.US,D,20080508,000000,24.0602,24.4268,23.7231,24.207,51149.404885528,0
+JJSF.US,D,20080509,000000,24.0109,24.61,23.9626,24.1734,55529.058726061,0
+JJSF.US,D,20080512,000000,24.2424,24.9412,24.1223,24.7697,53435.632898206,0
+JJSF.US,D,20080513,000000,24.8495,24.8899,24.4967,24.7254,118596.68287874,0
+JJSF.US,D,20080514,000000,24.8584,25.0782,24.3705,24.5066,49943.883856206,0
+JJSF.US,D,20080515,000000,24.4711,24.6259,23.8197,24.6179,103277.02717196,0
+JJSF.US,D,20080516,000000,24.7697,24.9737,23.9015,24.7786,63614.573508585,0
+JJSF.US,D,20080519,000000,24.7174,24.7342,24.1281,24.2858,80441.130502034,0
+JJSF.US,D,20080520,000000,24.1567,24.2681,23.8828,24.0543,28595.608254458,0
+JJSF.US,D,20080521,000000,24.1134,24.5943,23.8828,23.936,53092.647958888,0
+JJSF.US,D,20080522,000000,23.9449,24.815,23.936,24.683,73776.263397163,0
+JJSF.US,D,20080523,000000,24.6573,24.6573,24.1567,24.2424,50764.81526422,0
+JJSF.US,D,20080527,000000,24.2001,24.7786,23.8828,23.9793,92659.715278185,0
+JJSF.US,D,20080528,000000,24.0197,24.4789,23.7231,24.1913,41625.991703552,0
+JJSF.US,D,20080529,000000,24.069,24.7983,24.069,24.4888,114318.50387234,0
+JJSF.US,D,20080530,000000,24.5598,24.8751,24.4021,24.7786,108892.64449204,0
+JJSF.US,D,20080602,000000,24.7174,24.7342,23.9113,24.3705,40165.768840593,0
+JJSF.US,D,20080603,000000,24.4179,24.5864,24.1734,24.4021,50124.509060936,0
+JJSF.US,D,20080604,000000,24.2582,24.8831,24.2582,24.683,42715.831421979,0
+JJSF.US,D,20080605,000000,24.6494,25.1737,24.6022,24.95,69828.892349971,0
+JJSF.US,D,20080606,000000,24.8407,25.0249,24.0946,24.207,36176.793111414,0
+JJSF.US,D,20080609,000000,24.3272,24.3795,23.8128,23.9626,60854.458020575,0
+JJSF.US,D,20080610,000000,23.8039,24.1656,23.6275,23.8828,31896.584608316,0
+JJSF.US,D,20080611,000000,23.7724,24.0375,23.6088,23.6965,165381.65514886,0
+JJSF.US,D,20080612,000000,23.9192,24.0946,23.6877,23.8197,103893.99416339,0
+JJSF.US,D,20080613,000000,24.0463,24.1814,23.7132,23.9262,38706.560725976,0
+JJSF.US,D,20080616,000000,23.8828,23.936,23.7132,23.8463,53054.087521922,0
+JJSF.US,D,20080617,000000,23.8739,24.0779,23.7132,23.7132,37655.281444514,0
+JJSF.US,D,20080618,000000,23.5654,23.9262,23.5388,23.7488,84267.746496624,0
+JJSF.US,D,20080619,000000,23.732,23.9695,23.5033,23.9695,44325.222291091,0
+JJSF.US,D,20080620,000000,23.8197,24.0375,23.4738,23.9695,176989.36142362,0
+JJSF.US,D,20080623,000000,24.0197,24.0197,23.2678,23.7132,28956.858663918,0
+JJSF.US,D,20080624,000000,23.525,23.8296,23.4058,23.4472,71323.616656531,0
+JJSF.US,D,20080625,000000,23.4304,24.004,23.3743,23.8128,149970.67209136,0
+JJSF.US,D,20080626,000000,23.7231,23.8384,23.457,23.5181,133228.33921023,0
+JJSF.US,D,20080627,000000,23.457,23.732,22.9624,23.6374,369205.02170666,0
+JJSF.US,D,20080630,000000,23.599,24.0375,23.3812,23.3812,94117.90864446,0
+JJSF.US,D,20080701,000000,23.4058,24.0197,23.389,23.7231,108697.81281054,0
+JJSF.US,D,20080702,000000,23.6561,23.9262,23.2865,23.5388,96360.502478469,0
+JJSF.US,D,20080703,000000,23.6965,23.9872,23.0303,23.7132,30153.246958169,0
+JJSF.US,D,20080707,000000,23.936,23.9793,23.4403,23.5654,112346.84784542,0
+JJSF.US,D,20080708,000000,23.6561,24.0286,23.6088,23.7961,117144.57800252,0
+JJSF.US,D,20080709,000000,23.8463,24.1567,23.5743,23.7231,55438.746123696,0
+JJSF.US,D,20080710,000000,23.6472,24.0867,23.3812,23.8641,66215.37350703,0
+JJSF.US,D,20080711,000000,23.7064,24.3439,23.6788,24.2424,75019.330115109,0
+JJSF.US,D,20080714,000000,24.4967,24.6909,24.069,24.3194,42754.391858944,0
+JJSF.US,D,20080715,000000,24.0197,25.1393,23.5103,24.9993,137803.83948061,0
+JJSF.US,D,20080716,000000,24.9993,25.5886,24.815,25.5108,43573.293770277,0
+JJSF.US,D,20080717,000000,25.5807,25.8883,25.2989,25.8883,31365.871225879,0
+JJSF.US,D,20080718,000000,25.9137,25.9137,25.0682,25.3423,40470.193342947,0
+JJSF.US,D,20080721,000000,25.4467,25.4467,24.8495,25.2072,21207.225582324,0
+JJSF.US,D,20080722,000000,25.0249,27.5162,25.0151,27.0836,145573.76752902,0
+JJSF.US,D,20080723,000000,27.1919,28.2602,27.1417,27.8739,72605.243811441,0
+JJSF.US,D,20080724,000000,27.9341,28.2247,27.3468,27.7674,122219.33445677,0
+JJSF.US,D,20080725,000000,25.8537,27.9261,25.8537,27.2797,83164.715049763,0
+JJSF.US,D,20080728,000000,26.9092,26.9269,25.9739,26.3908,89365.842162714,0
+JJSF.US,D,20080729,000000,26.3493,26.989,25.8793,26.8451,73623.036397644,0
+JJSF.US,D,20080730,000000,26.9169,27.5092,26.4853,26.9703,67077.909597033,0
+JJSF.US,D,20080731,000000,26.6559,27.3121,26.3059,27.0136,63593.26379342,0
+JJSF.US,D,20080801,000000,27.0314,27.526,26.6559,27.2343,52148.93200159,0
+JJSF.US,D,20080804,000000,27.117,27.2964,26.8688,27.124,96381.812193633,0
+JJSF.US,D,20080805,000000,27.2707,27.7842,26.9002,27.7842,154099.68309162,0
+JJSF.US,D,20080806,000000,27.7674,28.073,27.4678,27.7744,60842.281040481,0
+JJSF.US,D,20080807,000000,27.5092,27.8059,27.2088,27.5162,50379.210894572,0
+JJSF.US,D,20080808,000000,27.5162,28.1548,26.7762,28.1548,89653.015943268,0
+JJSF.US,D,20080811,000000,28.1459,29.7542,27.9428,28.8653,77153.34587661,0
+JJSF.US,D,20080812,000000,28.7352,29.2496,28.6583,29.223,71544.831794907,0
+JJSF.US,D,20080813,000000,29.0929,29.6576,28.5056,29.1284,63531.364144608,0
+JJSF.US,D,20080814,000000,28.9186,29.6941,28.8564,29.5324,44371.900714786,0
+JJSF.US,D,20080815,000000,29.8538,30.7682,28.8653,29.5965,122225.42294681,0
+JJSF.US,D,20080818,000000,29.7699,30.0075,29.2496,29.5413,76723.092579951,0
+JJSF.US,D,20080819,000000,29.3541,29.5965,28.7706,28.9096,37912.012774832,0
+JJSF.US,D,20080820,000000,28.745,29.3255,26.9703,28.9007,76150.774515525,0
+JJSF.US,D,20080821,000000,28.6583,29.0368,28.4553,28.8939,140266.63370466,0
+JJSF.US,D,20080822,000000,29.0437,29.563,28.7943,29.2851,50917.027515398,0
+JJSF.US,D,20080825,000000,29.293,29.3018,28.209,28.4731,70332.207527198,0
+JJSF.US,D,20080826,000000,28.4987,29.1738,27.8148,28.5391,84782.223905603,0
+JJSF.US,D,20080827,000000,28.6022,28.9934,27.7921,28.6268,57461.139567669,0
+JJSF.US,D,20080828,000000,28.6268,29.3826,28.1823,29.2496,77630.277596965,0
+JJSF.US,D,20080829,000000,29.1461,29.3541,28.6022,28.7352,82333.636158336,0
+JJSF.US,D,20080902,000000,29.1826,29.967,28.745,29.0437,94284.327372413,0
+JJSF.US,D,20080903,000000,28.9273,29.223,28.7706,28.8377,138095.07225452,0
+JJSF.US,D,20080904,000000,28.6849,29.0929,28.3036,28.4553,59479.474018275,0
+JJSF.US,D,20080905,000000,28.4652,29.0121,28.1735,28.8377,176161.32677722,0
+JJSF.US,D,20080908,000000,29.4192,29.5137,28.6446,29.0023,87877.206346202,0
+JJSF.US,D,20080909,000000,29.0841,29.1372,28.5755,28.7027,93479.631937858,0
+JJSF.US,D,20080910,000000,28.9845,29.0023,28.6199,28.7027,99312.405402962,0
+JJSF.US,D,20080911,000000,28.6022,28.7943,28.1459,28.7865,87300.829288413,0
+JJSF.US,D,20080912,000000,28.6662,28.949,28.2169,28.4908,92065.072750253,0
+JJSF.US,D,20080915,000000,28.1292,29.0023,27.9428,28.0237,118705.26095125,0
+JJSF.US,D,20080916,000000,27.526,29.0023,27.4758,28.9333,117284.61327361,0
+JJSF.US,D,20080917,000000,28.5292,28.5292,27.7587,28.1459,114007.99087993,0
+JJSF.US,D,20080918,000000,28.6446,29.0752,27.6522,28.5755,185749.68385303,0
+JJSF.US,D,20080919,000000,29.3412,29.429,28.4731,28.9934,283972.24953756,0
+JJSF.US,D,20080922,000000,28.8939,29.0023,28.4908,28.7943,98676.158193042,0
+JJSF.US,D,20080923,000000,28.8653,29.5324,28.5244,29.4822,136067.60506885,0
+JJSF.US,D,20080924,000000,29.4822,29.7187,28.9007,29.3915,166306.09088767,0
+JJSF.US,D,20080925,000000,29.293,29.9316,29.2418,29.4634,128816.21342278,0
+JJSF.US,D,20080926,000000,29.0023,29.3018,28.9333,29.1461,122949.95326241,0
+JJSF.US,D,20080929,000000,28.3764,29.1185,27.6424,27.7143,69831.936594996,0
+JJSF.US,D,20080930,000000,27.9428,29.4192,27.9428,28.9273,114460.56864011,0
+JJSF.US,D,20081001,000000,28.7865,29.429,27.5763,29.0368,56469.730438336,0
+JJSF.US,D,20081002,000000,28.9096,29.0278,28.4652,28.5755,50948.484713974,0
+JJSF.US,D,20081003,000000,28.7706,28.7706,28.1823,28.3607,60269.962976055,0
+JJSF.US,D,20081006,000000,27.8315,28.7865,26.3671,27.0067,82795.346653572,0
+JJSF.US,D,20081007,000000,26.2046,27.4678,26.17,26.2114,67640.080178047,0
+JJSF.US,D,20081008,000000,25.8459,27.4501,25.3856,25.3856,117533.2266172,0
+JJSF.US,D,20081009,000000,25.7433,26.17,22.6726,22.7505,97356.985349508,0
+JJSF.US,D,20081010,000000,21.8035,22.8175,21.0613,22.8175,167783.56447243,0
+JJSF.US,D,20081013,000000,23.7132,25.5886,21.556,25.5886,85346.423983299,0
+JJSF.US,D,20081014,000000,26.1858,27.3201,24.9412,25.7256,64083.38724221,0
+JJSF.US,D,20081015,000000,25.3157,26.0587,23.3023,23.5566,56773.140192348,0
+JJSF.US,D,20081016,000000,23.7882,25.2546,23.5743,25.1905,97715.191513945,0
+JJSF.US,D,20081017,000000,24.7174,25.8459,23.6877,25.0605,94752.126357699,0
+JJSF.US,D,20081020,000000,25.4931,26.0252,24.4789,25.4378,35273.667087764,0
+JJSF.US,D,20081021,000000,24.9993,25.6418,24.543,24.543,31157.847815937,0
+JJSF.US,D,20081022,000000,23.936,25.0949,23.5033,23.9015,41667.59638554,0
+JJSF.US,D,20081023,000000,24.0197,25.36,23.9695,24.9993,62541.984511957,0
+JJSF.US,D,20081024,000000,23.4472,25.1393,20.5302,24.6446,67248.38731835,0
+JJSF.US,D,20081027,000000,24.3705,24.8071,23.936,24.1567,67195.62040461,0
+JJSF.US,D,20081028,000000,24.6022,24.7983,23.389,24.7342,119921.94421233,0
+JJSF.US,D,20081029,000000,24.8584,25.3945,24.3617,24.4888,115730.01881492,0
+JJSF.US,D,20081030,000000,24.7342,24.815,24.2582,24.8071,122808.90324298,0
+JJSF.US,D,20081031,000000,24.6179,27.1594,24.6179,26.7515,109953.05650859,0
+JJSF.US,D,20081103,000000,26.6213,27.0215,26.1001,26.4411,61736.274329061,0
+JJSF.US,D,20081104,000000,27.0136,27.0412,25.3157,26.0252,66895.25489562,0
+JJSF.US,D,20081105,000000,25.7089,25.7256,24.683,24.7342,34607.992175949,0
+JJSF.US,D,20081106,000000,27.0412,27.0412,25.8025,25.904,62487.188101534,0
+JJSF.US,D,20081107,000000,26.17,26.6382,25.9316,26.041,73557.077755468,0
+JJSF.US,D,20081110,000000,26.5869,26.5869,25.7345,25.9739,72428.677600076,0
+JJSF.US,D,20081111,000000,25.8192,26.1425,25.4122,25.429,74371.920673435,0
+JJSF.US,D,20081112,000000,24.9993,25.9137,24.1281,24.2582,80228.033350387,0
+JJSF.US,D,20081113,000000,24.4533,25.7089,24.4533,25.3334,115526.05439834,0
+JJSF.US,D,20081114,000000,24.8672,26.1425,24.8672,25.1303,61330.374992589,0
+JJSF.US,D,20081117,000000,24.9658,25.904,24.9658,25.223,45223.274573036,0
+JJSF.US,D,20081118,000000,25.3511,26.1335,24.5066,25.5197,97118.519489331,0
+JJSF.US,D,20081119,000000,25.3244,25.5197,23.2432,23.3279,67835.926607895,0
+JJSF.US,D,20081120,000000,23.1664,23.6561,21.9048,22.2361,129415.92969241,0
+JJSF.US,D,20081121,000000,22.5612,24.2346,22.0133,24.0286,115664.06017274,0
+JJSF.US,D,20081124,000000,24.2937,25.3758,23.9547,24.5066,100950.20922563,0
+JJSF.US,D,20081125,000000,24.8495,25.1048,24.1913,24.9264,95418.816017853,0
+JJSF.US,D,20081126,000000,24.3932,25.7176,23.9262,25.5197,64154.419626092,0
+JJSF.US,D,20081128,000000,25.2546,25.3698,25.0416,25.3698,12684.354264752,0
+JJSF.US,D,20081201,000000,24.815,26.0163,23.9872,24.138,92337.025305689,0
+JJSF.US,D,20081202,000000,24.6259,24.8831,23.936,24.6741,170129.66263724,0
+JJSF.US,D,20081203,000000,24.1134,26.2617,24.1134,25.766,113982.6221714,0
+JJSF.US,D,20081204,000000,25.4467,26.107,24.6741,24.9737,52440.164775509,0
+JJSF.US,D,20081205,000000,24.543,25.4201,24.5066,25.0782,104796.1054387,0
+JJSF.US,D,20081208,000000,25.562,26.0163,24.5155,25.4467,74555.590123189,0
+JJSF.US,D,20081209,000000,25.2546,25.9976,24.7342,25.0605,41292.139499304,0
+JJSF.US,D,20081210,000000,25.2546,25.7936,25.1659,25.7345,50105.228842454,0
+JJSF.US,D,20081211,000000,25.0328,26.1001,24.9077,25.1974,70320.030547103,0
+JJSF.US,D,20081212,000000,24.8831,26.1001,24.6494,26.041,52522.359391144,0
+JJSF.US,D,20081215,000000,26.2892,26.2892,25.156,25.6251,66007.350097088,0
+JJSF.US,D,20081216,000000,25.8025,26.041,25.1737,25.8883,107088.42194142,0
+JJSF.US,D,20081217,000000,25.6921,26.0163,25.5108,25.8379,60813.868086928,0
+JJSF.US,D,20081218,000000,25.9237,26.5721,25.5886,25.9651,58212.053340142,0
+JJSF.US,D,20081219,000000,26.7061,28.0316,25.9976,27.4847,164954.44609722,0
+JJSF.US,D,20081222,000000,27.7143,27.7409,26.7939,27.5349,46519.108204723,0
+JJSF.US,D,20081223,000000,27.5349,27.7674,26.6964,27.1327,50987.04515094,0
+JJSF.US,D,20081224,000000,27.2265,27.3201,26.3316,27.2088,16304.976346084,0
+JJSF.US,D,20081226,000000,27.4935,27.9971,26.7859,27.6788,29855.925694203,0
+JJSF.US,D,20081229,000000,27.9971,29.1097,27.8059,29.1018,164473.4553835,0
+JJSF.US,D,20081230,000000,29.1097,29.7847,28.9273,29.7847,166794.18483979,0
+JJSF.US,D,20081231,000000,29.8705,31.0323,29.0121,30.6066,155248.37821384,0
+JJSF.US,D,20090102,000000,30.645,31.0738,30.3139,30.5189,80046.393397315,0
+JJSF.US,D,20090105,000000,30.581,31.195,30.102,30.714,127166.23262002,0
+JJSF.US,D,20090106,000000,31.0323,31.0816,30.0833,30.2213,115059.27016139,0
+JJSF.US,D,20090107,000000,29.9138,30.6549,29.497,29.7187,73930.505145022,0
+JJSF.US,D,20090108,000000,29.8538,30.581,29.4013,30.0587,118377.49723706,0
+JJSF.US,D,20090109,000000,29.9739,30.5633,29.3412,29.49,46821.503210394,0
+JJSF.US,D,20090112,000000,29.5324,29.9316,29.5137,29.7847,127048.52181245,0
+JJSF.US,D,20090113,000000,29.8448,29.9986,29.5324,29.9818,116850.30098358,0
+JJSF.US,D,20090114,000000,29.497,29.6665,28.6524,28.821,83120.06612275,0
+JJSF.US,D,20090115,000000,28.7943,29.7364,28.2523,29.6398,60193.856850466,0
+JJSF.US,D,20090116,000000,29.9138,30.0587,28.745,29.429,84115.534245447,0
+JJSF.US,D,20090120,000000,29.02,29.8094,28.1823,28.1823,69677.694847136,0
+JJSF.US,D,20090121,000000,28.412,29.293,27.6886,28.9411,146243.50143421,0
+JJSF.US,D,20090122,000000,28.5056,28.8466,27.4758,28.1823,66446.736128819,0
+JJSF.US,D,20090123,000000,29.5886,30.2036,28.1923,29.3412,204121.7025701,0
+JJSF.US,D,20090126,000000,29.3412,30.2725,29.0121,29.9316,249935.56067769,0
+JJSF.US,D,20090127,000000,29.8538,30.2804,29.5413,30.2637,189853.32614476,0
+JJSF.US,D,20090128,000000,30.2637,30.511,29.7768,30.0666,118053.79251622,0
+JJSF.US,D,20090129,000000,29.702,29.8961,28.9096,29.5561,103895.00891173,0
+JJSF.US,D,20090130,000000,29.8538,30.1611,29.4733,29.7768,99028.275867431,0
+JJSF.US,D,20090202,000000,29.6842,30.6637,29.4822,30.2272,295151.73201234,0
+JJSF.US,D,20090203,000000,30.4932,30.5967,29.6034,29.8192,168055.51702788,0
+JJSF.US,D,20090204,000000,29.7364,30.246,29.156,29.5226,68880.102650968,0
+JJSF.US,D,20090205,000000,29.4103,30.1187,29.3462,29.7768,85508.783717889,0
+JJSF.US,D,20090206,000000,29.6576,30.3582,29.4013,29.8538,111500.54772888,0
+JJSF.US,D,20090209,000000,29.6398,30.2548,29.49,29.7699,43678.827597759,0
+JJSF.US,D,20090210,000000,29.6764,30.1611,28.3764,28.6199,106368.96536753,0
+JJSF.US,D,20090211,000000,28.6662,29.3826,28.1823,29.2329,111233.66891515,0
+JJSF.US,D,20090212,000000,28.9333,29.3826,28.2346,29.0841,82705.034051207,0
+JJSF.US,D,20090213,000000,29.0929,29.3541,28.7125,28.7943,82110.391523276,0
+JJSF.US,D,20090217,000000,28.2346,28.6761,27.9882,28.344,62043.743076438,0
+JJSF.US,D,20090218,000000,28.4465,29.02,28.0316,28.1646,109395.95966928,0
+JJSF.US,D,20090219,000000,28.1548,28.958,27.9705,28.2444,53580.741910995,0
+JJSF.US,D,20090220,000000,27.8995,28.1823,26.9526,27.4127,67195.62040461,0
+JJSF.US,D,20090223,000000,27.5349,27.9605,26.3229,26.3573,90590.643410518,0
+JJSF.US,D,20090224,000000,26.6382,27.4591,26.6056,27.254,114836.02552633,0
+JJSF.US,D,20090225,000000,27.0589,27.526,26.3149,26.7238,86161.266901268,0
+JJSF.US,D,20090226,000000,26.8688,26.8688,26.1789,26.2046,68913.589346227,0
+JJSF.US,D,20090227,000000,25.9651,27.5092,25.9651,26.9269,77076.225002681,0
+JJSF.US,D,20090302,000000,26.6874,26.853,26.2892,26.4184,126704.52212478,0
+JJSF.US,D,20090303,000000,26.7762,26.9968,25.9484,25.9651,94278.238882367,0
+JJSF.US,D,20090304,000000,26.2972,27.4226,25.904,27.0491,117287.65751862,0
+JJSF.US,D,20090305,000000,26.6559,27.3565,26.4499,26.5011,133066.99422398,0
+JJSF.US,D,20090306,000000,26.7151,26.8628,25.8192,26.4322,56725.447020313,0
+JJSF.US,D,20090309,000000,26.2548,26.9703,25.6921,25.7758,59975.685957112,0
+JJSF.US,D,20090310,000000,26.2715,26.853,25.7256,26.3829,54795.395675388,0
+JJSF.US,D,20090311,000000,26.3829,26.5454,26.1168,26.4322,75170.527617944,0
+JJSF.US,D,20090312,000000,26.2301,27.8236,26.2301,27.6886,54156.104220445,0
+JJSF.US,D,20090313,000000,27.7409,28.1735,27.1919,28.073,59186.211747675,0
+JJSF.US,D,20090316,000000,28.3677,28.5244,27.6522,28.137,80020.009940445,0
+JJSF.US,D,20090317,000000,28.1134,28.9934,27.9164,28.9411,76643.942209338,0
+JJSF.US,D,20090318,000000,28.821,29.5886,28.336,29.156,86370.305059549,0
+JJSF.US,D,20090319,000000,29.4447,29.4447,28.1134,28.3036,59237.963913075,0
+JJSF.US,D,20090320,000000,28.5755,28.8032,27.7409,27.7487,77402.973968541,0
+JJSF.US,D,20090323,000000,28.3864,29.2752,28.1202,29.2752,72464.193792017,0
+JJSF.US,D,20090324,000000,29.0121,29.4822,28.2247,28.5932,41113.543791256,0
+JJSF.US,D,20090325,000000,28.7352,29.3915,28.2247,29.1638,73295.272683444,0
+JJSF.US,D,20090326,000000,29.49,30.376,28.9096,30.376,127587.35318161,0
+JJSF.US,D,20090327,000000,29.9897,30.7614,29.4447,29.8094,93325.390189999,0
+JJSF.US,D,20090330,000000,29.2151,29.5324,28.812,29.0584,83718.767644046,0
+JJSF.US,D,20090331,000000,29.4447,30.0429,28.9747,29.5886,92630.28757629,0
+JJSF.US,D,20090401,000000,29.1372,30.0744,29.1372,29.8961,77540.979742942,0
+JJSF.US,D,20090402,000000,30.5455,30.6637,29.8192,30.2804,123623.74616096,0
+JJSF.US,D,20090403,000000,30.4676,30.8618,30.102,30.3139,67095.160318833,0
+JJSF.US,D,20090406,000000,30.0252,30.4065,29.429,29.6398,52204.743160355,0
+JJSF.US,D,20090407,000000,29.3325,30.1611,29.3325,29.4192,33073.692684085,0
+JJSF.US,D,20090408,000000,29.7187,29.9897,29.4192,29.8369,51785.652095448,0
+JJSF.US,D,20090409,000000,30.0163,30.1187,29.429,29.8025,89351.635685937,0
+JJSF.US,D,20090413,000000,29.4103,29.8369,28.8653,29.49,46114.223616591,0
+JJSF.US,D,20090414,000000,29.0437,29.0437,28.1735,28.6199,51252.909216329,0
+JJSF.US,D,20090415,000000,28.5667,29.1738,27.9605,29.1461,54331.655683469,0
+JJSF.US,D,20090416,000000,29.5049,29.7275,28.4652,29.5561,51392.944487411,0
+JJSF.US,D,20090417,000000,29.6576,30.2725,28.9007,29.563,88006.079385533,0
+JJSF.US,D,20090420,000000,28.9934,29.5226,28.4908,28.7027,60161.384903549,0
+JJSF.US,D,20090421,000000,28.6761,29.4634,28.3764,28.812,99768.027408152,0
+JJSF.US,D,20090422,000000,28.1459,28.2346,27.3822,27.6265,138020.99562562,0
+JJSF.US,D,20090423,000000,28.3213,31.2166,27.8827,29.9739,313183.81003512,0
+JJSF.US,D,20090424,000000,30.3671,32.7116,30.0163,32.2424,193863.6115891,0
+JJSF.US,D,20090427,000000,32.2257,33.4871,32.2257,32.8327,141295.58852261,0
+JJSF.US,D,20090428,000000,32.6947,34.0005,32.6947,33.3778,114953.73633391,0
+JJSF.US,D,20090429,000000,33.7503,34.24,33.0604,33.3688,114697.0050036,0
+JJSF.US,D,20090430,000000,33.6931,33.9759,33.0604,33.0604,111956.16973406,0
+JJSF.US,D,20090501,000000,33.1461,33.626,32.9509,33.2073,75763.140649193,0
+JJSF.US,D,20090504,000000,33.5916,33.9848,33.0338,33.4793,117294.76075701,0
+JJSF.US,D,20090505,000000,33.6763,33.6763,32.542,32.7865,118050.74827119,0
+JJSF.US,D,20090506,000000,33.165,33.2575,31.7419,32.7461,97359.01484619,0
+JJSF.US,D,20090507,000000,33.0772,33.2309,32.0977,32.5687,103873.69919656,0
+JJSF.US,D,20090508,000000,33.0101,33.2654,32.4889,33.0772,137188.90198585,0
+JJSF.US,D,20090511,000000,32.8751,33.6665,32.2336,32.7538,50349.783192678,0
+JJSF.US,D,20090512,000000,32.9342,33.1206,32.3105,32.6593,50536.496887455,0
+JJSF.US,D,20090513,000000,32.3292,33.0003,31.7329,32.0286,72526.093440829,0
+JJSF.US,D,20090514,000000,32.073,32.5854,31.7506,32.1655,80930.239202483,0
+JJSF.US,D,20090515,000000,32.1655,32.678,31.5595,32.2681,83739.06261087,0
+JJSF.US,D,20090518,000000,32.5687,33.4289,31.9193,32.8052,58046.649360529,0
+JJSF.US,D,20090519,000000,32.6525,32.8397,32.2012,32.4475,89582.998307726,0
+JJSF.US,D,20090520,000000,32.7461,32.8653,32.1291,32.2948,67745.61400553,0
+JJSF.US,D,20090521,000000,31.943,32.8486,31.46,32.073,58100.431022612,0
+JJSF.US,D,20090522,000000,32.3626,32.3626,31.3831,31.4689,38216.437277186,0
+JJSF.US,D,20090526,000000,31.3043,32.9245,31.1614,32.4612,74864.073618908,0
+JJSF.US,D,20090527,000000,32.3529,32.7962,31.664,31.6877,102118.18456633,0
+JJSF.US,D,20090528,000000,32.0286,32.2848,31.0481,31.8482,66788.706319797,0
+JJSF.US,D,20090529,000000,31.8482,32.1064,31.322,32.0059,75298.385908933,0
+JJSF.US,D,20090601,000000,31.4689,32.9688,31.3921,32.6525,74635.755242143,0
+JJSF.US,D,20090602,000000,32.6692,33.5659,32.5756,33.2408,128444.8155299,0
+JJSF.US,D,20090603,000000,33.3087,33.5562,32.7538,33.3846,73952.829608529,0
+JJSF.US,D,20090604,000000,33.5916,33.9848,33.0772,33.8724,63329.429224713,0
+JJSF.US,D,20090605,000000,34.0764,34.0764,32.414,32.8751,68166.734567119,0
+JJSF.US,D,20090608,000000,33.019,33.3432,32.5687,32.8831,36744.037434134,0
+JJSF.US,D,20090609,000000,33.0515,33.1126,32.405,32.4544,31295.853590337,0
+JJSF.US,D,20090610,000000,32.6199,32.7361,31.6187,32.0286,102421.59432034,0
+JJSF.US,D,20090611,000000,32.277,32.5934,32.0641,32.1391,71920.288681144,0
+JJSF.US,D,20090612,000000,31.9882,32.414,31.7743,32.1912,64620.189114694,0
+JJSF.US,D,20090615,000000,32.0286,32.1823,31.2344,31.5241,74012.699760659,0
+JJSF.US,D,20090616,000000,31.6955,32.0553,31.0234,31.0412,92673.921754962,0
+JJSF.US,D,20090617,000000,31.1536,31.5595,31.1003,31.1536,54901.944251211,0
+JJSF.US,D,20090618,000000,31.2038,31.6877,31.1436,31.5921,22334.610989376,0
+JJSF.US,D,20090619,000000,31.927,32.3372,30.7928,31.0057,111963.27297246,0
+JJSF.US,D,20090622,000000,30.921,31.4245,30.4932,30.4932,69273.825007347,0
+JJSF.US,D,20090623,000000,30.6155,30.785,29.7444,30.1366,109796.78526404,0
+JJSF.US,D,20090624,000000,30.4755,30.785,30.2804,30.4065,45134.991467353,0
+JJSF.US,D,20090625,000000,30.2804,30.9801,30.2036,30.8175,52827.798641839,0
+JJSF.US,D,20090626,000000,30.6637,30.7327,30.1957,30.2637,739117.32300711,0
+JJSF.US,D,20090629,000000,30.3071,30.9525,30.2804,30.645,97062.708330565,0
+JJSF.US,D,20090630,000000,30.7614,30.8796,30.1957,30.6224,97379.309813013,0
+JJSF.US,D,20090701,000000,30.8884,31.6551,30.8884,31.5921,66577.638664831,0
+JJSF.US,D,20090702,000000,31.2166,31.2166,30.2804,30.7514,89780.874234257,0
+JJSF.US,D,20090706,000000,30.7239,31.1003,30.2893,31.0136,52743.574529522,0
+JJSF.US,D,20090707,000000,30.9278,31.0816,30.4676,30.5633,60976.227821516,0
+JJSF.US,D,20090708,000000,30.7761,30.8175,30.2804,30.4755,37329.547226995,0
+JJSF.US,D,20090709,000000,30.7514,30.7514,30.1957,30.2804,43011.123189263,0
+JJSF.US,D,20090710,000000,30.2804,30.6903,29.9986,30.645,46461.267549276,0
+JJSF.US,D,20090713,000000,30.5967,31.3733,30.3139,31.2679,104421.6633008,0
+JJSF.US,D,20090714,000000,32.6199,33.3087,31.8651,32.6455,104823.50364391,0
+JJSF.US,D,20090715,000000,32.7608,33.633,32.7608,33.4871,97025.162641941,0
+JJSF.US,D,20090716,000000,33.4289,34.1178,32.4701,33.7857,75081.229763921,0
+JJSF.US,D,20090717,000000,33.8813,34.375,33.2408,33.3344,112733.46696341,0
+JJSF.US,D,20090720,000000,34.4273,34.4273,32.8831,33.3511,74355.684699977,0
+JJSF.US,D,20090721,000000,33.5048,33.8389,31.7055,31.9882,82728.373263055,0
+JJSF.US,D,20090722,000000,31.943,33.3087,31.943,33.2753,47837.266299915,0
+JJSF.US,D,20090723,000000,32.8239,33.7503,32.6455,33.5826,116704.17722244,0
+JJSF.US,D,20090724,000000,34.171,36.2523,34.171,35.6887,151345.65609365,0
+JJSF.US,D,20090727,000000,35.8256,36.8495,35.8256,36.8239,141698.44361406,0
+JJSF.US,D,20090728,000000,36.7017,37.291,36.3883,37.1649,155471.6228489,0
+JJSF.US,D,20090729,000000,36.7806,37.3266,36.7373,37.2487,95403.594792736,0
+JJSF.US,D,20090730,000000,37.3266,37.8814,36.9668,37.4556,91411.574818533,0
+JJSF.US,D,20090731,000000,37.2053,38.1711,36.9501,36.9668,80334.581926211,0
+JJSF.US,D,20090803,000000,37.7612,37.9573,36.4189,37.5294,99120.617966479,0
+JJSF.US,D,20090804,000000,37.4034,37.6439,36.9845,37.4034,39368.176644426,0
+JJSF.US,D,20090805,000000,36.5431,37.362,35.8749,36.4898,44674.295720457,0
+JJSF.US,D,20090806,000000,36.4189,36.8939,35.0944,35.6975,54835.985609035,0
+JJSF.US,D,20090807,000000,35.8099,36.6682,35.4926,36.4721,68103.820169966,0
+JJSF.US,D,20090810,000000,36.2523,36.6288,35.7832,36.3036,25641.675833282,0
+JJSF.US,D,20090811,000000,36.2346,36.5943,35.8512,36.2878,39836.990378052,0
+JJSF.US,D,20090812,000000,36.4277,37.0022,35.9272,36.5599,77787.563589849,0
+JJSF.US,D,20090813,000000,36.8574,37.0348,36.1479,36.6288,38994.749254872,0
+JJSF.US,D,20090814,000000,36.6839,36.6839,34.7939,35.7153,69796.420403054,0
+JJSF.US,D,20090817,000000,35.0845,35.4324,34.8609,35.1762,31408.490656208,0
+JJSF.US,D,20090818,000000,35.3969,36.3725,35.2452,36.2445,78715.043573686,0
+JJSF.US,D,20090819,000000,36.271,36.7717,36.1991,36.5075,30603.795221653,0
+JJSF.US,D,20090820,000000,36.3725,36.886,36.2967,36.8051,51549.215731953,0
+JJSF.US,D,20090821,000000,37.3098,37.4881,36.6682,37.3699,74320.168508036,0
+JJSF.US,D,20090824,000000,37.6172,37.7285,37.3186,37.5217,52570.05256318,0
+JJSF.US,D,20090825,000000,37.5828,37.7108,37.0112,37.5294,55610.238593355,0
+JJSF.US,D,20090826,000000,37.3857,37.975,37.3857,37.6674,54481.838437964,0
+JJSF.US,D,20090827,000000,37.8193,38.0765,36.9097,37.7207,37027.152221323,0
+JJSF.US,D,20090828,000000,37.9001,37.9001,37.0614,37.6763,174895.93559577,0
+JJSF.US,D,20090831,000000,37.291,37.838,37.0427,37.2752,56560.043040701,0
+JJSF.US,D,20090901,000000,37.2487,38.1297,36.7717,37.2407,85943.096007913,0
+JJSF.US,D,20090902,000000,37.1649,37.6674,37.1649,37.4368,118346.04003848,0
+JJSF.US,D,20090903,000000,37.4191,37.5394,36.8997,37.1906,47966.139339246,0
+JJSF.US,D,20090904,000000,37.1392,37.4368,36.7806,37.291,42064.362986941,0
+JJSF.US,D,20090908,000000,37.6843,37.6843,36.8574,37.4281,49392.875506944,0
+JJSF.US,D,20090909,000000,37.4881,37.6606,36.9501,37.4881,37581.204815607,0
+JJSF.US,D,20090910,000000,37.5651,37.5651,37.0968,37.3009,89057.358666995,0
+JJSF.US,D,20090911,000000,37.3777,37.5217,37.1569,37.1649,50743.505549056,0
+JJSF.US,D,20090914,000000,37.1048,37.496,36.9097,37.1215,61711.920368872,0
+JJSF.US,D,20090915,000000,37.1649,37.3433,36.886,37.1738,50950.514210656,0
+JJSF.US,D,20090916,000000,37.0968,37.1738,36.612,37.1569,52744.589277863,0
+JJSF.US,D,20090917,000000,37.2141,37.2141,36.5519,36.9411,35057.525691093,0
+JJSF.US,D,20090918,000000,37.0348,37.5217,36.4819,36.9501,96671.015470871,0
+JJSF.US,D,20090921,000000,36.745,37.4458,36.745,37.362,52139.799266519,0
+JJSF.US,D,20090922,000000,37.4191,37.4191,36.8495,37.1117,73539.827033668,0
+JJSF.US,D,20090923,000000,37.1117,37.1117,36.7106,36.7717,60426.234220597,0
+JJSF.US,D,20090924,000000,36.7273,37.089,36.412,36.6771,40825.355262361,0
+JJSF.US,D,20090925,000000,36.5431,36.7017,36.2248,36.5352,38892.259672413,0
+JJSF.US,D,20090928,000000,36.7373,37.5294,36.4356,37.3433,65279.775536461,0
+JJSF.US,D,20090929,000000,37.4281,37.4281,36.8771,37.0348,31950.366270399,0
+JJSF.US,D,20090930,000000,37.2487,37.2575,36.3214,36.8416,56882.733013196,0
+JJSF.US,D,20091001,000000,36.7806,36.8151,35.9518,36.0316,53357.497275936,0
+JJSF.US,D,20091002,000000,35.9085,36.5075,35.7498,36.28,54833.956112353,0
+JJSF.US,D,20091005,000000,36.3725,36.6445,35.8256,36.6209,54719.289549799,0
+JJSF.US,D,20091006,000000,36.6445,37.019,36.347,36.8997,29260.268417931,0
+JJSF.US,D,20091007,000000,36.7806,36.8051,36.3391,36.5075,20628.819027852,0
+JJSF.US,D,20091008,000000,36.8495,36.8574,36.3805,36.3805,43893.95424609,0
+JJSF.US,D,20091009,000000,36.4721,36.7894,36.347,36.6771,66887.136908892,0
+JJSF.US,D,20091012,000000,36.5075,36.6771,35.9272,35.9705,48067.614173363,0
+JJSF.US,D,20091013,000000,35.9705,36.1725,35.459,35.9272,45566.259512354,0
+JJSF.US,D,20091014,000000,36.207,36.5676,35.6187,36.207,63976.838666387,0
+JJSF.US,D,20091015,000000,36.0887,36.2622,35.5773,35.7498,76016.827734489,0
+JJSF.US,D,20091016,000000,35.6187,35.8414,35.1023,35.6788,91242.111845557,0
+JJSF.US,D,20091019,000000,35.8906,36.4988,35.6088,36.141,40618.34660076,0
+JJSF.US,D,20091020,000000,36.006,36.1637,35.6975,35.8671,42340.374535742,0
+JJSF.US,D,20091021,000000,35.7054,36.4031,35.6266,35.7153,70506.744241881,0
+JJSF.US,D,20091022,000000,35.8335,36.2346,35.7418,36.006,42722.934660368,0
+JJSF.US,D,20091023,000000,35.9961,36.073,35.5773,35.7418,73588.534954044,0
+JJSF.US,D,20091026,000000,35.7241,35.8512,34.7328,34.9121,56373.329345922,0
+JJSF.US,D,20091027,000000,35.1674,35.3969,34.8944,35.0234,37543.659126984,0
+JJSF.US,D,20091028,000000,34.7672,35.1929,34.4371,34.4371,72599.155321393,0
+JJSF.US,D,20091029,000000,34.7939,34.8372,34.1966,34.3484,40091.692211687,0
+JJSF.US,D,20091030,000000,34.1966,34.1966,33.1914,33.4112,91690.630612358,0
+JJSF.US,D,20091102,000000,33.495,33.9848,33.1038,33.6931,47070.116553983,0
+JJSF.US,D,20091103,000000,33.4202,34.0764,33.156,33.6842,59611.391302629,0
+JJSF.US,D,20091104,000000,34.0065,34.0508,33.3778,33.3778,53752.234380654,0
+JJSF.US,D,20091105,000000,33.7326,34.1277,33.6163,34.0863,37008.886751181,0
+JJSF.US,D,20091106,000000,33.77,34.2322,33.2575,34.0922,34255.87450156,0
+JJSF.US,D,20091109,000000,34.3839,34.3917,33.8458,34.2056,28380.481606127,0
+JJSF.US,D,20091110,000000,34.1445,34.1533,33.5216,33.6005,71185.61088213,0
+JJSF.US,D,20091111,000000,33.9394,34.0154,33.626,33.8389,35949.48948299,0
+JJSF.US,D,20091112,000000,33.7109,33.898,32.8653,32.9245,44597.174846528,0
+JJSF.US,D,20091113,000000,33.1206,33.2841,32.6525,33.027,44289.70609915,0
+JJSF.US,D,20091116,000000,33.156,33.8301,32.4544,33.8301,60888.959464175,0
+JJSF.US,D,20091117,000000,33.6005,33.906,33.0959,33.8547,38817.168295165,0
+JJSF.US,D,20091118,000000,33.3511,33.5048,32.7361,33.1461,42182.073794519,0
+JJSF.US,D,20091119,000000,33.0003,33.0003,32.4475,32.4612,62567.353220487,0
+JJSF.US,D,20091120,000000,32.4218,32.9776,32.4218,32.9509,44655.015501975,0
+JJSF.US,D,20091123,000000,33.3344,33.8813,33.294,33.7266,38556.377971482,0
+JJSF.US,D,20091124,000000,33.0683,33.5138,32.8239,33.3925,36247.825495297,0
+JJSF.US,D,20091125,000000,33.5138,33.5138,32.7116,32.7361,43704.196306289,0
+JJSF.US,D,20091127,000000,31.9193,32.5597,31.3989,31.6286,111951.09599235,0
+JJSF.US,D,20091130,000000,31.4857,31.4857,30.0163,30.7928,134743.35848361,0
+JJSF.US,D,20091201,000000,30.9022,31.7419,30.6224,31.4857,138872.36948387,0
+JJSF.US,D,20091202,000000,31.5507,32.1064,31.4994,32.0059,61970.681195873,0
+JJSF.US,D,20091203,000000,32.1912,32.1912,31.2856,31.3133,63179.246470218,0
+JJSF.US,D,20091204,000000,31.8749,32.3953,31.33,32.3372,77914.407132496,0
+JJSF.US,D,20091207,000000,32.2848,32.4405,32.0463,32.414,41390.570088398,0
+JJSF.US,D,20091208,000000,32.2424,32.3459,31.7419,31.8305,37869.393344503,0
+JJSF.US,D,20091209,000000,31.9193,32.1291,31.6718,31.9981,37844.024635973,0
+JJSF.US,D,20091210,000000,32.1655,32.2948,31.3043,31.5832,56156.17320091,0
+JJSF.US,D,20091211,000000,31.6374,31.8404,31.1349,31.6108,39456.459750108,0
+JJSF.US,D,20091214,000000,31.8651,32.3873,31.5507,32.3696,53194.122793005,0
+JJSF.US,D,20091215,000000,32.2012,33.156,31.8158,32.2621,61754.539799202,0
+JJSF.US,D,20091216,000000,32.5155,32.8564,32.4218,32.685,59307.981548617,0
+JJSF.US,D,20091217,000000,32.542,32.7214,32.2257,32.5934,99282.977701068,0
+JJSF.US,D,20091218,000000,32.8397,33.0604,32.3105,33.0101,191300.35727928,0
+JJSF.US,D,20091221,000000,33.0683,33.633,33.0515,33.3432,51498.478314893,0
+JJSF.US,D,20091222,000000,33.2654,34.1178,33.2654,33.7109,57311.971561515,0
+JJSF.US,D,20091223,000000,33.8114,34.4618,33.5048,34.0419,50739.44655569,0
+JJSF.US,D,20091224,000000,34.0508,34.4371,34.0508,34.171,13546.890354755,0
+JJSF.US,D,20091228,000000,34.3307,34.447,34.0005,34.375,43024.314917699,0
+JJSF.US,D,20091229,000000,34.3396,34.6292,34.1178,34.4618,42739.170633827,0
+JJSF.US,D,20091230,000000,34.1021,34.4618,33.9306,34.1533,64996.660749272,0
+JJSF.US,D,20091231,000000,34.1622,34.5622,34.0154,34.0863,54344.847411903,0
+JJSF.US,D,20100104,000000,34.5869,34.5869,33.906,34.2883,50763.800515879,0
+JJSF.US,D,20100105,000000,34.1445,34.2322,32.7214,33.0101,137080.32391334,0
+JJSF.US,D,20100106,000000,33.0683,33.1914,31.5595,31.5832,252008.69153873,0
+JJSF.US,D,20100107,000000,31.6955,32.3794,31.3921,32.3459,113004.4047705,0
+JJSF.US,D,20100108,000000,32.405,32.6947,32.2169,32.4612,56845.187324572,0
+JJSF.US,D,20100111,000000,31.8158,32.5155,31.8158,32.2848,70565.599645669,0
+JJSF.US,D,20100112,000000,32.0375,32.7027,32.0375,32.6947,35312.227524728,0
+JJSF.US,D,20100113,000000,32.7027,33.6083,32.5687,33.4615,80218.900615316,0
+JJSF.US,D,20100114,000000,33.3344,33.5048,33.0959,33.2496,36754.184917546,0
+JJSF.US,D,20100115,000000,33.4112,33.4112,32.9245,33.3344,107056.96474285,0
+JJSF.US,D,20100119,000000,33.2654,33.7857,33.2654,33.7857,74911.766790943,0
+JJSF.US,D,20100120,000000,33.5216,34.2962,33.3432,34.2243,96815.109735318,0
+JJSF.US,D,20100121,000000,34.2883,35.7832,33.4369,35.2275,169161.59271976,0
+JJSF.US,D,20100122,000000,35.802,38.0251,35.3152,37.1993,232353.01617008,0
+JJSF.US,D,20100125,000000,37.362,37.4458,36.7637,36.9845,138864.25149713,0
+JJSF.US,D,20100126,000000,36.8151,36.8673,36.1143,36.4356,98859.827642796,0
+JJSF.US,D,20100127,000000,36.4356,37.0427,36.207,36.6593,68864.88142585,0
+JJSF.US,D,20100128,000000,36.6771,36.7017,35.934,36.0582,74756.510294743,0
+JJSF.US,D,20100129,000000,36.0819,36.3036,35.6532,35.662,79593.815637149,0
+JJSF.US,D,20100201,000000,35.8256,35.8414,35.2452,35.3615,47923.519908916,0
+JJSF.US,D,20100202,000000,35.3969,35.9005,35.3969,35.7241,80494.912164117,0
+JJSF.US,D,20100203,000000,35.7418,35.9606,35.6532,35.8906,63569.924581573,0
+JJSF.US,D,20100204,000000,35.7418,35.9005,35.4757,35.4926,70557.48165894,0
+JJSF.US,D,20100205,000000,35.6088,35.7418,35.1674,35.5201,52799.385688287,0
+JJSF.US,D,20100208,000000,35.4403,35.5537,34.8037,35.3152,70194.201752796,0
+JJSF.US,D,20100209,000000,35.5694,36.006,35.5201,35.8335,82949.588401432,0
+JJSF.US,D,20100210,000000,35.6088,35.8158,35.3969,35.6266,43960.927636607,0
+JJSF.US,D,20100211,000000,35.5014,36.073,35.4846,35.9518,50691.753383655,0
+JJSF.US,D,20100212,000000,35.7498,36.3036,35.6887,36.2346,41830.97086847,0
+JJSF.US,D,20100216,000000,36.3883,36.3952,35.9961,36.3952,56434.214246394,0
+JJSF.US,D,20100217,000000,36.5864,36.5864,36.2622,36.5075,94290.415862462,0
+JJSF.US,D,20100218,000000,36.3291,36.4632,36.0986,36.4277,37111.376333641,0
+JJSF.US,D,20100219,000000,36.4544,37.1215,36.4544,36.7637,68067.289229684,0
+JJSF.US,D,20100222,000000,36.9668,37.0968,36.5519,37.0801,68089.613693189,0
+JJSF.US,D,20100223,000000,37.1048,37.3777,36.412,37.1906,53094.677455569,0
+JJSF.US,D,20100224,000000,37.4034,37.7956,37.2329,37.4881,26713.250081568,0
+JJSF.US,D,20100225,000000,36.9175,37.1993,36.3725,36.9668,51461.947374611,0
+JJSF.US,D,20100226,000000,37.1048,37.224,36.3538,36.4277,95753.682970443,0
+JJSF.US,D,20100301,000000,36.2523,36.8239,35.9272,36.0139,114061.77254201,0
+JJSF.US,D,20100302,000000,36.0316,37.0614,35.9419,36.0819,189612.8307879,0
+JJSF.US,D,20100303,000000,36.2445,36.3805,36.0227,36.0986,58231.333558624,0
+JJSF.US,D,20100304,000000,36.1991,36.3952,36.0227,36.1066,56278.957750194,0
+JJSF.US,D,20100305,000000,36.1547,36.28,35.9705,36.2445,70641.705771258,0
+JJSF.US,D,20100308,000000,36.347,36.612,36.2523,36.3805,25268.248443727,0
+JJSF.US,D,20100309,000000,36.3036,37.5049,36.3036,37.5049,106374.03910924,0
+JJSF.US,D,20100310,000000,37.3944,37.8034,37.1816,37.6941,76537.393633515,0
+JJSF.US,D,20100311,000000,37.3777,38.2962,36.9845,37.7612,56302.29696204,0
+JJSF.US,D,20100312,000000,37.7679,38.2489,37.1215,37.6349,93319.301699951,0
+JJSF.US,D,20100315,000000,37.4802,38.2045,37.4281,37.7207,80531.443104399,0
+JJSF.US,D,20100316,000000,37.7207,37.7355,37.2752,37.6261,34956.050856975,0
+JJSF.US,D,20100317,000000,37.5738,38.0498,37.4881,37.8547,28834.074114634,0
+JJSF.US,D,20100318,000000,37.6843,38.1454,37.5394,37.9001,48449.159549648,0
+JJSF.US,D,20100319,000000,38.0952,38.0952,37.4368,37.5394,93500.941653023,0
+JJSF.US,D,20100322,000000,37.4458,37.9837,37.4368,37.8123,20571.993120746,0
+JJSF.US,D,20100323,000000,37.8724,38.1454,37.6674,38.0765,48589.19482073,0
+JJSF.US,D,20100324,000000,37.8724,38.1297,37.8468,38.0331,44775.770554574,0
+JJSF.US,D,20100325,000000,38.0676,38.2232,37.5394,37.7442,50847.009879856,0
+JJSF.US,D,20100326,000000,37.7442,37.975,37.6349,37.8034,41684.847107341,0
+JJSF.US,D,20100329,000000,37.7769,37.8724,37.3353,37.4881,38699.457487588,0
+JJSF.US,D,20100330,000000,37.6439,37.838,37.1569,37.2329,40440.765641053,0
+JJSF.US,D,20100331,000000,37.1492,37.5828,37.0801,37.0801,66333.084314606,0
+JJSF.US,D,20100401,000000,37.1993,37.3098,36.7273,36.8328,51591.835162282,0
+JJSF.US,D,20100405,000000,36.8151,37.1117,36.7637,37.1117,36158.527641273,0
+JJSF.US,D,20100406,000000,36.9579,37.704,36.9579,37.5738,31662.177741503,0
+JJSF.US,D,20100407,000000,37.4281,37.6606,37.3433,37.5561,44240.998178773,0
+JJSF.US,D,20100408,000000,37.5738,37.8468,37.4191,37.5895,30929.529439172,0
+JJSF.US,D,20100409,000000,37.7679,37.8468,37.3944,37.5481,31043.181253383,0
+JJSF.US,D,20100412,000000,37.4458,37.5481,37.2752,37.5294,29594.120622179,0
+JJSF.US,D,20100413,000000,37.5828,37.5828,37.0427,37.3098,78329.439204039,0
+JJSF.US,D,20100414,000000,37.3186,37.4458,36.6593,37.0427,241328.46524781,0
+JJSF.US,D,20100415,000000,36.9097,37.3186,36.9097,36.9334,126096.68786841,0
+JJSF.US,D,20100416,000000,36.9668,37.7108,36.3036,37.6172,105047.76302731,0
+JJSF.US,D,20100419,000000,37.6083,38.2607,37.4645,37.9503,83338.237016104,0
+JJSF.US,D,20100420,000000,38.0765,39.4265,38.0164,39.4078,113897.38331075,0
+JJSF.US,D,20100421,000000,39.2433,40.2002,39.0836,39.9852,103562.17145582,0
+JJSF.US,D,20100422,000000,39.6393,40.2336,39.3043,40.2336,95063.654098441,0
+JJSF.US,D,20100423,000000,40.1805,41.1728,39.9567,40.6377,133465.79032206,0
+JJSF.US,D,20100426,000000,40.6209,40.7263,40.1578,40.3726,74512.970692859,0
+JJSF.US,D,20100427,000000,40.2425,40.5598,39.6532,40.1075,134289.76597511,0
+JJSF.US,D,20100428,000000,40.2937,40.6958,39.9675,40.2869,71699.073542768,0
+JJSF.US,D,20100429,000000,40.1676,41.1481,40.1676,41.0801,75768.2143909,0
+JJSF.US,D,20100430,000000,40.8919,41.0703,39.7212,39.7389,132323.1836899,0
+JJSF.US,D,20100503,000000,40.0661,41.1885,39.7389,41.1334,65439.091026027,0
+JJSF.US,D,20100504,000000,40.6791,40.6791,40.0582,40.2257,62009.241632838,0
+JJSF.US,D,20100505,000000,40.0041,40.2869,39.73,39.7763,38871.964705589,0
+JJSF.US,D,20100506,000000,39.9035,39.9675,37.8814,38.6923,111599.99306631,0
+JJSF.US,D,20100507,000000,38.9131,38.923,38.2135,38.2784,104388.17660555,0
+JJSF.US,D,20100510,000000,39.4422,39.7212,39.049,39.4758,51416.283699258,0
+JJSF.US,D,20100511,000000,39.049,40.5057,39.049,40.3302,34072.205051806,0
+JJSF.US,D,20100512,000000,40.5234,40.9333,40.1676,40.9166,48952.474726872,0
+JJSF.US,D,20100513,000000,40.7046,41.3285,40.6712,41.0348,37475.670988124,0
+JJSF.US,D,20100514,000000,40.7885,41.2329,40.3991,40.9086,48743.436568589,0
+JJSF.US,D,20100517,000000,41.223,41.3788,40.0927,40.8072,57543.334183304,0
+JJSF.US,D,20100518,000000,41.0427,41.3363,40.4721,40.6623,35937.312502895,0
+JJSF.US,D,20100519,000000,40.9767,40.9767,39.9852,40.2002,60206.033830561,0
+JJSF.US,D,20100520,000000,39.9764,40.3213,39.2354,39.263,98149.503803969,0
+JJSF.US,D,20100521,000000,39.0403,40.0582,38.7918,39.9587,164086.83626551,0
+JJSF.US,D,20100524,000000,39.8187,40.0749,39.2433,39.6306,48292.888305105,0
+JJSF.US,D,20100525,000000,39.2433,39.3142,38.443,38.5543,64033.664573492,0
+JJSF.US,D,20100526,000000,38.6923,38.9388,38.1129,38.1297,245183.49419596,0
+JJSF.US,D,20100527,000000,38.7249,38.7249,38.2784,38.578,66096.647951112,0
+JJSF.US,D,20100528,000000,38.5967,38.6067,37.9001,37.9001,122286.30784728,0
+JJSF.US,D,20100601,000000,37.8123,38.3682,37.5481,37.6606,72074.530429004,0
+JJSF.US,D,20100602,000000,37.7612,38.6234,37.4281,38.4933,69544.762814441,0
+JJSF.US,D,20100603,000000,38.717,38.9575,38.1129,38.5543,46631.745270593,0
+JJSF.US,D,20100604,000000,37.8193,38.3582,36.9845,37.4458,79044.836784571,0
+JJSF.US,D,20100607,000000,37.6439,38.3779,37.0022,37.0968,54477.779444599,0
+JJSF.US,D,20100608,000000,37.353,37.4112,36.7017,37.1569,30828.054605053,0
+JJSF.US,D,20100609,000000,37.5394,38.1297,36.9501,37.1314,33311.143795922,0
+JJSF.US,D,20100610,000000,37.6606,38.1129,37.2832,37.8625,43319.606684981,0
+JJSF.US,D,20100611,000000,37.4723,37.7442,37.224,37.5738,49638.444605511,0
+JJSF.US,D,20100614,000000,37.8547,38.1711,37.2664,37.5738,35966.74020479,0
+JJSF.US,D,20100615,000000,37.9079,38.3248,37.7355,38.1711,47463.838910361,0
+JJSF.US,D,20100616,000000,37.9079,38.3337,37.6261,37.9413,20826.694954381,0
+JJSF.US,D,20100617,000000,38.1297,38.1534,37.5561,37.7679,30360.255619769,0
+JJSF.US,D,20100618,000000,37.9997,38.1534,37.5049,37.5049,92392.836464455,0
+JJSF.US,D,20100621,000000,37.9168,37.9168,37.2487,37.5294,71551.935033296,0
+JJSF.US,D,20100622,000000,37.7612,38.0863,37.4458,37.5294,34147.296429053,0
+JJSF.US,D,20100623,000000,37.5294,38.1711,37.3186,37.8724,40311.892601724,0
+JJSF.US,D,20100624,000000,37.5828,38.1888,37.5828,38.0074,43653.45888923,0
+JJSF.US,D,20100625,000000,38.1888,38.6746,37.8625,38.2607,157078.98422133,0
+JJSF.US,D,20100628,000000,38.1621,38.4036,37.6941,37.9001,51340.177573669,0
+JJSF.US,D,20100629,000000,37.5294,37.7108,36.8051,36.9945,86676.759058587,0
+JJSF.US,D,20100630,000000,37.1097,37.1786,35.8818,35.9085,60148.193175113,0
+JJSF.US,D,20100701,000000,36.1143,36.7017,35.4403,36.6209,66687.231485679,0
+JJSF.US,D,20100702,000000,36.9097,36.9097,35.4068,36.4031,30355.181878063,0
+JJSF.US,D,20100706,000000,36.6919,37.2575,36.1321,36.2346,53462.016355077,0
+JJSF.US,D,20100707,000000,36.4632,37.0279,36.347,36.9411,36683.152533664,0
+JJSF.US,D,20100708,000000,37.2832,37.6763,37.089,37.6763,43023.300169357,0
+JJSF.US,D,20100709,000000,37.5294,37.8193,37.3857,37.7612,29660.079264356,0
+JJSF.US,D,20100712,000000,37.6349,37.6941,37.0348,37.089,23225.560032932,0
+JJSF.US,D,20100713,000000,37.5651,38.3879,37.3266,38.2607,73936.59363507,0
+JJSF.US,D,20100714,000000,38.0419,38.5683,37.8724,38.3682,42546.368449002,0
+JJSF.US,D,20100715,000000,38.3582,38.3582,37.7769,37.9917,33265.480120568,0
+JJSF.US,D,20100716,000000,37.6763,37.6763,37.0022,37.1215,91854.005095287,0
+JJSF.US,D,20100719,000000,37.3353,37.4191,36.8771,37.0348,38207.304542115,0
+JJSF.US,D,20100720,000000,36.8939,37.353,36.7717,37.1215,52950.583191123,0
+JJSF.US,D,20100721,000000,37.3699,37.4368,36.5676,36.5776,38324.000601351,0
+JJSF.US,D,20100722,000000,37.0348,37.3098,36.5776,36.6771,132123.27826668,0
+JJSF.US,D,20100723,000000,36.412,36.4898,34.6292,36.412,163561.19662478,0
+JJSF.US,D,20100726,000000,36.6209,36.6209,35.9793,36.5599,74461.21852746,0
+JJSF.US,D,20100727,000000,36.8328,36.9945,36.5262,36.6209,52276.790292579,0
+JJSF.US,D,20100728,000000,36.4632,36.4632,35.9005,35.934,39119.563300837,0
+JJSF.US,D,20100729,000000,36.3036,36.3036,35.4757,35.9606,20603.450319322,0
+JJSF.US,D,20100730,000000,35.4157,35.9272,35.4157,35.5773,56287.075736923,0
+JJSF.US,D,20100802,000000,36.0582,36.4356,35.4324,35.6354,41587.431266586,0
+JJSF.US,D,20100803,000000,35.6532,36.4455,35.6354,35.6443,89663.16342668,0
+JJSF.US,D,20100804,000000,35.8256,36.5776,35.8256,36.2248,74397.289381965,0
+JJSF.US,D,20100805,000000,36.0582,36.4277,35.1328,35.1851,90492.212821424,0
+JJSF.US,D,20100806,000000,35.0511,35.3703,34.1966,34.2322,97249.422025343,0
+JJSF.US,D,20100809,000000,34.5357,34.6224,33.9571,34.512,45765.150187225,0
+JJSF.US,D,20100810,000000,34.1099,34.7762,34.1099,34.4538,70517.906473634,0
+JJSF.US,D,20100811,000000,33.8813,34.4273,33.8547,33.9394,107593.76661533,0
+JJSF.US,D,20100812,000000,33.5216,33.7778,33.4615,33.6005,54332.67043181,0
+JJSF.US,D,20100813,000000,33.3688,33.6665,33.019,33.0959,40492.517806453,0
+JJSF.US,D,20100816,000000,33.0959,33.6005,32.7962,33.165,60597.726690257,0
+JJSF.US,D,20100817,000000,33.5305,33.7266,33.1126,33.3778,97276.820230555,0
+JJSF.US,D,20100818,000000,33.2841,33.2841,32.8397,32.8486,55395.111945026,0
+JJSF.US,D,20100819,000000,32.8327,32.8327,32.3696,32.5854,65502.00542318,0
+JJSF.US,D,20100820,000000,32.3696,32.5854,31.9193,32.2257,78816.518407805,0
+JJSF.US,D,20100823,000000,32.4218,32.7027,32.1144,32.1655,35957.607469719,0
+JJSF.US,D,20100824,000000,31.8158,32.2336,31.8069,31.8158,53479.267076877,0
+JJSF.US,D,20100825,000000,31.6019,32.3873,31.5595,32.3292,80403.584813412,0
+JJSF.US,D,20100826,000000,32.3459,32.4799,31.8482,32.1223,68558.427426814,0
+JJSF.US,D,20100827,000000,32.4612,32.4612,31.7901,32.3794,61488.675733813,0
+JJSF.US,D,20100830,000000,32.2169,32.5597,31.8158,31.8158,50247.293610219,0
+JJSF.US,D,20100831,000000,31.7252,32.4415,31.6187,32.203,66865.827193725,0
+JJSF.US,D,20100901,000000,32.6111,32.7116,32.2848,32.6692,116165.34585327,0
+JJSF.US,D,20100902,000000,32.8239,32.8239,32.3372,32.5934,51053.003793116,0
+JJSF.US,D,20100903,000000,32.9008,33.0417,32.7361,32.9609,66903.37288235,0
+JJSF.US,D,20100907,000000,32.7461,32.8831,32.414,32.4889,58286.129969047,0
+JJSF.US,D,20100908,000000,32.6366,32.9609,32.5854,32.8751,142655.35129979,0
+JJSF.US,D,20100909,000000,33.1737,33.2496,32.6011,32.9342,32006.177429164,0
+JJSF.US,D,20100910,000000,33.0772,33.4704,32.8397,33.1126,67067.762113621,0
+JJSF.US,D,20100913,000000,33.2989,33.3846,33.1393,33.2841,69337.754152841,0
+JJSF.US,D,20100914,000000,33.2309,33.5048,33.1126,33.2496,66023.586070547,0
+JJSF.US,D,20100915,000000,33.1293,33.6665,33.1293,33.5659,26863.432836063,0
+JJSF.US,D,20100916,000000,33.4457,33.7937,33.4457,33.7937,43844.231577372,0
+JJSF.US,D,20100917,000000,34.0922,34.3307,33.7857,34.2143,69428.066755206,0
+JJSF.US,D,20100920,000000,34.1799,35.1102,34.0587,35.0234,59768.677295512,0
+JJSF.US,D,20100921,000000,34.9121,35.2629,34.6037,34.9446,41168.34020168,0
+JJSF.US,D,20100922,000000,34.7762,35.1023,34.4706,34.6471,36509.630567321,0
+JJSF.US,D,20100923,000000,34.3218,35.5921,34.2567,34.7939,99251.520502491,0
+JJSF.US,D,20100924,000000,35.2008,35.6266,34.8776,35.6088,43778.272935195,0
+JJSF.US,D,20100927,000000,35.6088,35.8099,35.4068,35.7153,69927.322939066,0
+JJSF.US,D,20100928,000000,35.5851,36.2168,35.2008,36.1479,60695.142531009,0
+JJSF.US,D,20100929,000000,35.9272,36.1547,35.459,36.1479,57127.287363421,0
+JJSF.US,D,20100930,000000,36.4416,36.4416,35.6295,35.7715,79800.82429875,0
+JJSF.US,D,20101001,000000,36.0651,36.3291,35.7587,36.207,33461.326550417,0
+JJSF.US,D,20101004,000000,36.3805,36.3952,35.4757,35.5201,35328.463498187,0
+JJSF.US,D,20101005,000000,35.8906,36.6288,35.6354,36.4819,54785.248191976,0
+JJSF.US,D,20101006,000000,36.5262,37.2664,36.4544,36.9097,66618.228598478,0
+JJSF.US,D,20101007,000000,37.2141,38.3956,36.6515,37.4034,66967.302027843,0
+JJSF.US,D,20101008,000000,37.3433,37.704,36.7806,37.5651,40500.635793183,0
+JJSF.US,D,20101011,000000,36.8771,37.9079,36.8771,37.1993,27226.712742205,0
+JJSF.US,D,20101012,000000,37.0703,37.1738,36.7184,36.8151,23292.533423449,0
+JJSF.US,D,20101013,000000,36.9411,37.9573,36.7983,37.7522,37266.632829841,0
+JJSF.US,D,20101014,000000,37.6439,38.2135,37.0022,38.2135,27932.977587667,0
+JJSF.US,D,20101015,000000,38.5543,38.5543,37.6941,37.7355,130505.76941083,0
+JJSF.US,D,20101018,000000,37.8724,38.2607,37.8468,37.8724,32552.112036719,0
+JJSF.US,D,20101019,000000,37.5217,37.9168,37.1738,37.3699,48282.740821694,0
+JJSF.US,D,20101020,000000,37.353,37.7108,37.0112,37.1906,47884.959471951,0
+JJSF.US,D,20101021,000000,37.4556,37.4556,35.8591,36.6288,41215.018625374,0
+JJSF.US,D,20101022,000000,36.6288,36.8328,36.1479,36.755,71001.941432376,0
+JJSF.US,D,20101025,000000,36.9945,36.9945,36.5262,36.5943,22933.312510672,0
+JJSF.US,D,20101026,000000,36.3725,36.7184,36.28,36.612,32969.173604944,0
+JJSF.US,D,20101027,000000,36.3628,36.612,35.8828,36.0819,24409.771347089,0
+JJSF.US,D,20101028,000000,36.3883,36.4632,35.5379,36.3214,31829.611217799,0
+JJSF.US,D,20101029,000000,36.9421,36.9421,36.1104,36.5656,18141.670843619,0
+JJSF.US,D,20101101,000000,36.5676,36.7184,35.8906,36.0493,14078.618485533,0
+JJSF.US,D,20101102,000000,36.2523,37.1215,36.2523,36.7806,46848.901415606,0
+JJSF.US,D,20101103,000000,36.8997,36.9175,36.2967,36.7106,26011.044229471,0
+JJSF.US,D,20101104,000000,37.3186,37.6941,36.347,36.7637,60011.202149054,0
+JJSF.US,D,20101105,000000,36.9501,37.1993,36.6919,37.0968,33379.13193478,0
+JJSF.US,D,20101108,000000,37.0801,37.1993,36.5676,36.7273,26495.079188214,0
+JJSF.US,D,20101109,000000,36.7184,36.7637,36.0887,36.3124,37743.564550196,0
+JJSF.US,D,20101110,000000,36.4356,36.9579,35.8591,36.8574,44155.759318114,0
+JJSF.US,D,20101111,000000,36.4632,36.9845,36.3036,36.6771,14866.063198289,0
+JJSF.US,D,20101112,000000,36.3291,36.3805,35.8749,36.0493,25375.811767892,0
+JJSF.US,D,20101115,000000,36.4819,36.6771,36.4721,36.4819,14362.748021064,0
+JJSF.US,D,20101116,000000,36.2622,36.5165,35.4757,35.7587,39344.837432579,0
+JJSF.US,D,20101117,000000,35.6532,35.8158,35.3486,35.4926,16883.382900556,0
+JJSF.US,D,20101118,000000,35.6532,37.089,35.6532,36.8328,36546.161507603,0
+JJSF.US,D,20101119,000000,36.8997,37.1215,36.4544,36.6682,42608.268097815,0
+JJSF.US,D,20101122,000000,36.612,36.8574,36.2445,36.6209,17725.624023736,0
+JJSF.US,D,20101123,000000,36.2346,36.7184,36.2346,36.5352,19021.457655422,0
+JJSF.US,D,20101124,000000,36.8939,37.9326,36.8939,37.7769,56976.089860584,0
+JJSF.US,D,20101126,000000,37.6517,38.0863,37.1569,38.0765,12851.787741047,0
+JJSF.US,D,20101129,000000,37.7769,39.3979,37.7769,39.1703,113951.16497283,0
+JJSF.US,D,20101130,000000,39.0273,39.4886,38.6933,39.0273,176577.3735971,0
+JJSF.US,D,20101201,000000,39.528,41.2752,39.528,40.209,122334.00101931,0
+JJSF.US,D,20101202,000000,40.1499,40.9254,39.73,40.7342,66950.051306044,0
+JJSF.US,D,20101203,000000,40.6042,41.3699,40.4474,41.1432,41231.254598832,0
+JJSF.US,D,20101206,000000,40.9856,42.3918,40.9856,41.9247,79964.198781679,0
+JJSF.US,D,20101207,000000,42.0942,42.5465,41.77,41.836,89664.178175021,0
+JJSF.US,D,20101208,000000,41.836,42.1257,41.0525,41.2062,45689.044061636,0
+JJSF.US,D,20101209,000000,41.1964,41.2831,40.3213,40.7796,87124.263077047,0
+JJSF.US,D,20101210,000000,40.751,41.4891,40.5687,41.1561,46928.051786218,0
+JJSF.US,D,20101213,000000,41.0525,41.431,40.1499,40.9254,45755.002703813,0
+JJSF.US,D,20101214,000000,40.9422,41.2752,40.7342,40.9333,54766.982721834,0
+JJSF.US,D,20101215,000000,40.7342,41.3363,40.551,41.1432,46348.630483404,0
+JJSF.US,D,20101216,000000,41.1658,41.8557,40.9254,41.7955,43901.057484477,0
+JJSF.US,D,20101217,000000,41.7285,42.1523,41.1235,41.8714,136299.98243898,0
+JJSF.US,D,20101220,000000,41.836,42.0843,41.2516,41.5306,77488.2128292,0
+JJSF.US,D,20101221,000000,41.7935,41.9849,41.4576,41.7611,31829.611217799,0
+JJSF.US,D,20101222,000000,41.8714,42.0282,41.5483,41.6507,24831.90665702,0
+JJSF.US,D,20101223,000000,41.7868,42.2588,41.5039,41.8794,56333.754160617,0
+JJSF.US,D,20101227,000000,41.9158,42.1425,41.7384,42.1031,12387.033000786,0
+JJSF.US,D,20101228,000000,42.2992,42.6223,42.0518,42.5395,20858.152152958,0
+JJSF.US,D,20101229,000000,42.5889,42.6313,42.4943,42.5789,10129.217941661,0
+JJSF.US,D,20101230,000000,42.5889,42.8628,42.0243,42.0243,33118.341611097,0
+JJSF.US,D,20101231,000000,41.8488,42.0824,41.1461,41.1461,23449.819416333,0
+JJSF.US,D,20110103,000000,41.0801,42.4716,41.0801,42.171,109011.37004796,0
+JJSF.US,D,20110104,000000,42.4095,42.4095,40.6958,40.7973,36242.751753592,0
+JJSF.US,D,20110105,000000,40.9166,40.9166,39.9124,40.5154,67621.814707906,0
+JJSF.US,D,20110106,000000,40.5952,40.6042,40.1154,40.3381,35608.534040353,0
+JJSF.US,D,20110107,000000,40.4474,40.551,39.2777,40.1321,55285.519124178,0
+JJSF.US,D,20110110,000000,40.0927,40.8604,39.7763,40.8249,46692.630171064,0
+JJSF.US,D,20110111,000000,40.9254,41.6606,40.7796,41.565,85818.281961948,0
+JJSF.US,D,20110112,000000,41.9512,42.036,41.5039,41.7138,57512.891733068,0
+JJSF.US,D,20110113,000000,41.7935,41.836,41.3009,41.6084,38030.738330751,0
+JJSF.US,D,20110114,000000,41.5906,41.9849,41.0703,41.6408,80558.841309612,0
+JJSF.US,D,20110118,000000,41.3442,41.7138,41.1964,41.6251,52383.338868403,0
+JJSF.US,D,20110119,000000,41.6625,41.6625,40.6781,40.7342,57267.322634503,0
+JJSF.US,D,20110120,000000,40.4721,40.9422,40.0927,40.2002,63823.611666868,0
+JJSF.US,D,20110121,000000,40.3726,40.3726,37.8123,37.8902,93305.095223175,0
+JJSF.US,D,20110124,000000,37.1649,37.7355,36.7184,37.4368,110814.57785024,0
+JJSF.US,D,20110125,000000,37.2329,37.6349,36.9579,37.3857,79480.163822937,0
+JJSF.US,D,20110126,000000,37.6349,37.6349,36.8673,37.4723,56754.874722206,0
+JJSF.US,D,20110127,000000,37.5127,37.5127,36.9244,37.1117,44115.169384466,0
+JJSF.US,D,20110128,000000,37.291,37.291,36.1814,36.3538,92374.570994313,0
+JJSF.US,D,20110131,000000,36.6781,36.7411,35.7518,36.2228,138573.01872322,0
+JJSF.US,D,20110201,000000,36.3124,37.3098,36.271,37.0279,132430.74701406,0
+JJSF.US,D,20110202,000000,36.8495,37.2664,36.3805,36.8416,25761.416137541,0
+JJSF.US,D,20110203,000000,36.8545,37.0594,36.5736,36.9156,38893.274420754,0
+JJSF.US,D,20110204,000000,36.8673,37.0348,36.4031,36.8574,120290.29786018,0
+JJSF.US,D,20110207,000000,36.8051,37.1906,36.6209,37.0112,42265.283158495,0
+JJSF.US,D,20110208,000000,36.9244,37.2752,36.6682,37.2752,36285.37118392,0
+JJSF.US,D,20110209,000000,36.9748,37.1738,36.6032,37.0427,41977.0946296,0
+JJSF.US,D,20110210,000000,37.017,37.5472,36.8387,37.0012,63133.582794866,0
+JJSF.US,D,20110211,000000,36.9097,37.5651,36.8495,37.4645,19543.038302789,0
+JJSF.US,D,20110214,000000,37.4645,37.8902,37.4645,37.704,61222.811668423,0
+JJSF.US,D,20110215,000000,37.6843,38.0765,37.5217,37.5995,90639.351330894,0
+JJSF.US,D,20110216,000000,37.6941,38.1711,37.5651,38.104,126954.15021671,0
+JJSF.US,D,20110218,000000,39.0353,39.1663,38.7614,39.059,42953.282533815,0
+JJSF.US,D,20110222,000000,38.9812,39.195,38.7495,39.0836,59412.500627758,0
+JJSF.US,D,20110223,000000,39.0737,39.1358,37.975,37.975,92138.134630818,0
+JJSF.US,D,20110224,000000,38.1711,38.8796,38.1711,38.5543,85663.025465747,0
+JJSF.US,D,20110225,000000,38.5051,39.736,38.3602,39.1476,120690.1087066,0
+JJSF.US,D,20110228,000000,38.7229,39.0471,37.0861,37.5039,215482.82499795,0
+JJSF.US,D,20110301,000000,37.5117,37.5985,36.7776,37.1028,211800.30326781,0
+JJSF.US,D,20110302,000000,37.2822,37.3423,36.8032,37.1549,59482.5182633,0
+JJSF.US,D,20110303,000000,37.4872,38.3702,37.2989,37.838,159916.22058327,0
+JJSF.US,D,20110304,000000,37.7442,37.9168,37.3925,37.9168,47831.177809869,0
+JJSF.US,D,20110307,000000,38.2055,38.2055,37.1472,37.5284,45274.011990095,0
+JJSF.US,D,20110308,000000,37.4448,38.4884,37.0673,38.4203,138839.89753696,0
+JJSF.US,D,20110309,000000,38.1307,38.7614,37.7275,38.4962,50722.195833891,0
+JJSF.US,D,20110310,000000,38.0006,38.2342,37.6507,37.8034,51596.908903988,0
+JJSF.US,D,20110311,000000,37.9168,37.9168,37.2132,37.3767,41133.83875808,0
+JJSF.US,D,20110314,000000,37.4546,38.0341,36.9471,37.7108,55861.896181969,0
+JJSF.US,D,20110315,000000,37.4359,37.7522,36.8121,37.5039,36954.090340758,0
+JJSF.US,D,20110316,000000,37.3423,37.6674,36.9304,37.1549,58361.221346294,0
+JJSF.US,D,20110317,000000,37.7956,37.7956,37.0663,37.1786,63058.491417618,0
+JJSF.US,D,20110318,000000,37.36,38.2549,37.1719,38.2549,81768.421332298,0
+JJSF.US,D,20110321,000000,38.5485,39.0688,38.4884,39.0688,29387.111960577,0
+JJSF.US,D,20110322,000000,39.0777,39.5063,38.9171,39.3359,29922.899084721,0
+JJSF.US,D,20110323,000000,39.2481,40.2405,39.0777,39.5989,98235.757412971,0
+JJSF.US,D,20110324,000000,40.1302,40.2503,39.8167,40.0819,55108.952912813,0
+JJSF.US,D,20110325,000000,40.0819,40.2849,39.191,39.2668,60748.924193093,0
+JJSF.US,D,20110328,000000,39.5063,39.8335,38.9605,39.1132,76207.600422631,0
+JJSF.US,D,20110329,000000,39.4295,39.9094,39.1753,39.6266,28881.76728667,0
+JJSF.US,D,20110330,000000,39.3704,40.1805,39.3704,39.934,37695.871378161,0
+JJSF.US,D,20110331,000000,40.0247,40.3696,39.7389,40.2573,39049.545665295,0
+JJSF.US,D,20110401,000000,40.0632,41.2072,40.0632,40.7609,32453.681447624,0
+JJSF.US,D,20110404,000000,40.9254,41.4043,40.9254,41.2595,26820.813405733,0
+JJSF.US,D,20110405,000000,41.1432,41.7069,41.0348,41.3945,40565.579687019,0
+JJSF.US,D,20110406,000000,41.4132,41.7069,40.9856,41.3797,20036.205996602,0
+JJSF.US,D,20110407,000000,41.4812,41.4812,40.751,41.0713,35171.177505304,0
+JJSF.US,D,20110408,000000,41.4507,41.5147,40.4957,40.4957,49946.928101229,0
+JJSF.US,D,20110411,000000,40.6032,40.6032,40.0966,40.1735,43393.683313887,0
+JJSF.US,D,20110412,000000,39.4551,40.2593,39.4462,39.666,34350.24609729,0
+JJSF.US,D,20110413,000000,39.7449,40.0011,39.3359,39.8,70369.753215821,0
+JJSF.US,D,20110414,000000,39.7172,40.2405,39.3762,40.1302,60627.154392151,0
+JJSF.US,D,20110415,000000,39.9922,40.8515,39.9922,40.7116,81544.161948897,0
+JJSF.US,D,20110418,000000,40.138,40.3982,39.8571,40.3282,43264.810274558,0
+JJSF.US,D,20110419,000000,40.3706,40.4376,40.1805,40.3282,39919.184993687,0
+JJSF.US,D,20110420,000000,40.2849,41.0348,40.2849,40.9856,63387.26988016,0
+JJSF.US,D,20110421,000000,40.5588,41.4507,40.5588,41.3373,45506.389360224,0
+JJSF.US,D,20110425,000000,40.275,41.1344,40.275,41.0801,32019.369157599,0
+JJSF.US,D,20110426,000000,40.2149,41.019,39.2226,40.9017,68965.341511627,0
+JJSF.US,D,20110427,000000,40.8338,42.0301,40.8338,41.9878,46191.344490521,0
+JJSF.US,D,20110428,000000,42.3791,42.7653,41.9789,42.7653,53599.007381137,0
+JJSF.US,D,20110429,000000,42.7653,43.5981,42.6785,43.4649,57945.17452641,0
+JJSF.US,D,20110502,000000,43.8513,44.2455,42.7299,43.1842,37748.638291903,0
+JJSF.US,D,20110503,000000,42.3997,43.2678,42.3237,43.1298,55248.988183895,0
+JJSF.US,D,20110504,000000,42.8933,43.4935,42.6982,43.1328,47178.694626489,0
+JJSF.US,D,20110505,000000,43.053,43.4669,42.6845,42.8983,31897.599356657,0
+JJSF.US,D,20110506,000000,43.1842,43.4501,42.3534,42.3622,59707.792395042,0
+JJSF.US,D,20110509,000000,42.2548,43.056,42.0046,42.9712,78286.819773709,0
+JJSF.US,D,20110510,000000,43.4404,44.3391,43.0392,44.2091,43514.438366488,0
+JJSF.US,D,20110511,000000,43.9498,44.2001,43.6847,44.0464,39069.840632119,0
+JJSF.US,D,20110512,000000,43.9281,45.7079,43.5192,45.1235,41193.708910209,0
+JJSF.US,D,20110513,000000,45.0279,45.3571,43.9696,44.4356,23440.686681262,0
+JJSF.US,D,20110516,000000,44.347,44.6811,43.869,44.1163,97655.321361815,0
+JJSF.US,D,20110517,000000,43.5794,44.7185,43.5794,44.3026,26166.300725672,0
+JJSF.US,D,20110518,000000,44.2178,44.3203,43.4935,43.7498,45933.598411862,0
+JJSF.US,D,20110519,000000,43.6601,44.3805,43.404,44.0474,58930.495165697,0
+JJSF.US,D,20110520,000000,43.7301,44.0898,43.0175,43.4837,63541.51162802,0
+JJSF.US,D,20110523,000000,42.9801,43.3132,42.7386,42.7751,45782.400909026,0
+JJSF.US,D,20110524,000000,42.9357,42.9357,42.0459,42.4489,55865.955175332,0
+JJSF.US,D,20110525,000000,42.3021,42.5278,41.7897,42.3347,49612.06114864,0
+JJSF.US,D,20110526,000000,42.1464,42.9357,41.9542,42.9102,38192.083316998,0
+JJSF.US,D,20110527,000000,42.9574,43.4197,42.7259,43.1625,14287.656643817,0
+JJSF.US,D,20110531,000000,43.1664,44.2139,42.9958,44.0611,77499.375060953,0
+JJSF.US,D,20110601,000000,43.9281,44.0227,42.3208,42.6006,40915.667864726,0
+JJSF.US,D,20110602,000000,42.5545,43.4197,41.7,42.3297,38228.61425728,0
+JJSF.US,D,20110603,000000,41.6813,42.1149,41.3206,41.3305,59155.76929744,0
+JJSF.US,D,20110606,000000,41.2526,42.2036,41.1167,41.1441,47999.626034505,0
+JJSF.US,D,20110607,000000,41.4655,41.7414,40.9254,41.3118,24592.426048501,0
+JJSF.US,D,20110608,000000,41.2762,41.7818,40.9166,41.569,32783.474658508,0
+JJSF.US,D,20110609,000000,41.7975,41.7975,40.3263,40.8239,58087.239294176,0
+JJSF.US,D,20110610,000000,40.5924,40.814,39.938,40.1528,27553.461708065,0
+JJSF.US,D,20110613,000000,40.5845,40.5845,39.8384,40.1124,43101.435791628,0
+JJSF.US,D,20110614,000000,40.6455,40.8702,39.7517,40.7875,36932.780625594,0
+JJSF.US,D,20110615,000000,40.3174,40.7037,40.0168,40.3174,28179.561434574,0
+JJSF.US,D,20110616,000000,40.2257,41.1964,40.0494,41.1137,28044.599905197,0
+JJSF.US,D,20110617,000000,41.3305,41.6448,40.7963,41.1441,57642.77952074,0
+JJSF.US,D,20110620,000000,40.951,41.3719,40.7037,41.3619,40220.565251018,0
+JJSF.US,D,20110621,000000,41.56,42.3651,41.3955,42.1326,46840.783428877,0
+JJSF.US,D,20110622,000000,41.8675,42.3386,41.7088,41.7088,20932.228781864,0
+JJSF.US,D,20110623,000000,41.3551,41.9819,41.1984,41.9118,29295.784609871,0
+JJSF.US,D,20110624,000000,41.9385,42.1011,41.4418,41.6024,81131.159374037,0
+JJSF.US,D,20110627,000000,41.7335,42.2301,41.6448,41.9118,35675.507430872,0
+JJSF.US,D,20110628,000000,42.1228,42.2578,41.6547,42.2134,32662.719605908,0
+JJSF.US,D,20110629,000000,42.2134,42.4943,41.3462,42.3237,24778.124994937,0
+JJSF.US,D,20110630,000000,42.5061,42.8579,42.169,42.7466,29410.451172425,0
+JJSF.US,D,20110701,000000,42.853,43.7478,42.6401,43.533,60597.726690257,0
+JJSF.US,D,20110705,000000,43.5517,43.7478,43.2333,43.5822,37200.674187665,0
+JJSF.US,D,20110706,000000,43.6719,44.0947,43.3142,44.01,34143.23743569,0
+JJSF.US,D,20110707,000000,44.4505,44.9313,43.9863,44.4505,29124.292140212,0
+JJSF.US,D,20110708,000000,43.9764,44.3883,43.5991,44.2789,23757.28816371,0
+JJSF.US,D,20110711,000000,43.9419,43.9419,43.0175,43.6669,25888.259680188,0
+JJSF.US,D,20110712,000000,43.3329,44.2168,43.3329,43.8404,35909.914297685,0
+JJSF.US,D,20110713,000000,43.7655,44.1153,42.8698,43.9686,60995.508039999,0
+JJSF.US,D,20110714,000000,43.9192,43.9863,43.1979,43.4571,34361.408329043,0
+JJSF.US,D,20110715,000000,43.4916,43.8493,43.1101,43.6847,29704.728191367,0
+JJSF.US,D,20110718,000000,43.1023,43.6168,42.8698,42.9771,18625.705802363,0
+JJSF.US,D,20110719,000000,43.2019,43.663,42.8727,43.5212,47562.269499455,0
+JJSF.US,D,20110720,000000,43.4916,43.4916,42.5455,43.3842,39201.757916472,0
+JJSF.US,D,20110721,000000,43.6502,44.4928,43.402,44.4356,46380.087681981,0
+JJSF.US,D,20110722,000000,44.5194,44.5194,43.3842,43.8493,30296.326474275,0
+JJSF.US,D,20110725,000000,43.3506,43.9863,43.0028,43.5083,27057.249769227,0
+JJSF.US,D,20110726,000000,44.8161,47.6551,42.9861,45.5305,107134.08561678,0
+JJSF.US,D,20110727,000000,45.5226,46.3199,44.5933,44.8249,89369.901156079,0
+JJSF.US,D,20110728,000000,45.0289,46.2183,43.9823,44.1735,57051.181237831,0
+JJSF.US,D,20110729,000000,43.9459,44.4563,43.3211,44.3174,41614.829471799,0
+JJSF.US,D,20110801,000000,44.8772,45.5729,43.5428,44.3391,77419.209941999,0
+JJSF.US,D,20110802,000000,43.8976,44.481,42.9515,42.9791,37010.916247864,0
+JJSF.US,D,20110803,000000,43.2236,43.5822,42.3386,43.1899,34511.591083538,0
+JJSF.US,D,20110804,000000,43.1929,43.5803,41.1324,41.1324,42388.067707778,0
+JJSF.US,D,20110805,000000,41.4832,42.0577,39.8128,40.9767,54408.776557398,0
+JJSF.US,D,20110808,000000,38.3375,41.8853,37.1097,37.8635,92910.358118456,0
+JJSF.US,D,20110809,000000,39.6049,40.411,37.0861,39.9242,119211.6203735,0
+JJSF.US,D,20110810,000000,38.1818,39.1269,38.1818,38.4736,111640.58299996,0
+JJSF.US,D,20110811,000000,38.9033,41.0713,38.7644,40.5293,71671.675337556,0
+JJSF.US,D,20110812,000000,40.6199,41.2762,39.8217,41.1167,68801.967028698,0
+JJSF.US,D,20110815,000000,41.1817,42.0912,40.6455,41.9896,50838.891893126,0
+JJSF.US,D,20110816,000000,41.3383,41.8409,40.5391,41.2526,71207.935345636,0
+JJSF.US,D,20110817,000000,41.2674,42.0666,41.157,41.7581,49300.533407897,0
+JJSF.US,D,20110818,000000,40.7332,41.904,40.6199,41.157,120900.16161323,0
+JJSF.US,D,20110819,000000,40.4445,41.569,40.4445,41.2674,62703.329498205,0
+JJSF.US,D,20110822,000000,42.2578,42.2578,40.9166,41.2605,68625.400817333,0
+JJSF.US,D,20110823,000000,40.0444,42.8127,40.0444,42.6313,55304.799342661,0
+JJSF.US,D,20110824,000000,42.4706,43.393,42.0075,43.1023,47626.19864495,0
+JJSF.US,D,20110825,000000,43.3102,43.6404,41.6024,41.6448,62536.910770252,0
+JJSF.US,D,20110826,000000,41.4221,42.2814,40.7756,42.1603,36938.86911564,0
+JJSF.US,D,20110829,000000,42.4608,43.4837,42.3386,43.4571,39450.371260062,0
+JJSF.US,D,20110830,000000,43.1979,44.1153,42.8204,43.876,60681.950802575,0
+JJSF.US,D,20110831,000000,44.1075,44.144,42.4105,43.391,56496.113895207,0
+JJSF.US,D,20110901,000000,43.2777,43.533,41.9208,42.513,52352.896418167,0
+JJSF.US,D,20110902,000000,41.2122,42.2046,40.6958,41.0063,38722.796699435,0
+JJSF.US,D,20110906,000000,39.9754,40.8989,39.4532,40.8032,71083.121299671,0
+JJSF.US,D,20110907,000000,41.3009,42.0824,40.9914,42.0488,62252.781234721,0
+JJSF.US,D,20110908,000000,41.6714,42.3494,41.4979,41.9208,43647.370399183,0
+JJSF.US,D,20110909,000000,41.5512,41.5512,40.2257,40.7845,66811.030783302,0
+JJSF.US,D,20110912,000000,40.1311,41.1137,40.1232,40.9747,30916.337710737,0
+JJSF.US,D,20110913,000000,41.1481,41.4979,40.6672,41.4221,48245.195133069,0
+JJSF.US,D,20110914,000000,41.8675,42.3761,40.7756,41.9819,44162.862556502,0
+JJSF.US,D,20110915,000000,42.3761,42.4095,41.5226,42.4095,24269.736076006,0
+JJSF.US,D,20110916,000000,42.3838,42.9791,42.1079,42.3247,76910.821023068,0
+JJSF.US,D,20110919,000000,41.6201,42.0745,40.748,41.6201,52523.374139486,0
+JJSF.US,D,20110920,000000,41.7917,42.1159,40.957,40.9747,34165.561899195,0
+JJSF.US,D,20110921,000000,41.0693,41.4822,39.9931,40.1311,72384.028673063,0
+JJSF.US,D,20110922,000000,39.7911,40.8032,38.9042,40.3312,102322.1489829,0
+JJSF.US,D,20110923,000000,41.559,41.559,40.2002,40.9067,78889.580288369,0
+JJSF.US,D,20110926,000000,40.616,41.1225,40.0218,40.8989,66256.978189018,0
+JJSF.US,D,20110927,000000,41.559,43.8877,41.3866,43.3556,117336.365439,0
+JJSF.US,D,20110928,000000,43.3556,43.388,41.1137,41.1718,67523.38411881,0
+JJSF.US,D,20110929,000000,41.4576,42.6066,41.2329,41.8242,42235.855456601,0
+JJSF.US,D,20110930,000000,41.5334,42.7259,41.1471,41.3009,61353.714204435,0
+JJSF.US,D,20111003,000000,41.0417,42.0666,39.0836,39.1191,77499.375060953,0
+JJSF.US,D,20111004,000000,38.7831,41.3009,38.7831,41.0693,90801.711065484,0
+JJSF.US,D,20111005,000000,40.5184,41.559,40.3223,41.2585,55155.631336507,0
+JJSF.US,D,20111006,000000,41.1324,41.4979,40.6584,41.4221,51807.976558953,0
+JJSF.US,D,20111007,000000,41.2664,42.6598,41.2585,41.9296,81372.669479238,0
+JJSF.US,D,20111010,000000,42.6775,42.6775,40.7943,41.8764,85133.326831652,0
+JJSF.US,D,20111011,000000,41.3866,42.0922,41.3285,41.7167,47676.936062008,0
+JJSF.US,D,20111012,000000,42.1967,42.3671,41.832,42.0153,54309.331219962,0
+JJSF.US,D,20111013,000000,41.9118,42.316,41.5512,42.1967,25117.050940892,0
+JJSF.US,D,20111014,000000,42.5238,42.9791,42.2814,42.8658,36018.49237019,0
+JJSF.US,D,20111017,000000,42.3761,42.6953,41.2329,41.6714,41086.145586044,0
+JJSF.US,D,20111018,000000,41.7502,43.123,41.3541,42.9092,42991.84297078,0
+JJSF.US,D,20111019,000000,42.8559,43.1664,41.4891,41.699,39536.624869062,0
+JJSF.US,D,20111020,000000,41.7247,42.1603,41.2062,42.0745,22137.749811187,0
+JJSF.US,D,20111021,000000,42.6775,42.6775,41.8498,42.5405,45764.135438884,0
+JJSF.US,D,20111024,000000,42.5405,42.9958,42.316,42.9861,29912.751601309,0
+JJSF.US,D,20111025,000000,42.3848,42.7554,41.1698,41.36,46189.314993839,0
+JJSF.US,D,20111026,000000,42.7733,42.7977,41.1551,42.7131,45455.651943165,0
+JJSF.US,D,20111027,000000,43.5714,45.8646,43.0876,45.8567,90641.380827577,0
+JJSF.US,D,20111028,000000,45.772,46.3553,45.1689,45.36,50584.19005949,0
+JJSF.US,D,20111031,000000,44.7402,45.1018,44.2307,44.3056,52295.05576272,0
+JJSF.US,D,20111101,000000,42.9112,43.799,41.9809,42.1593,56905.057476701,0
+JJSF.US,D,20111102,000000,42.8559,45.4172,42.3494,43.0195,44905.658342245,0
+JJSF.US,D,20111103,000000,42.7653,44.5569,42.4549,44.4623,40696.48222303,0
+JJSF.US,D,20111104,000000,43.7399,43.7399,42.6076,43.2837,22848.073650013,0
+JJSF.US,D,20111107,000000,42.9791,43.396,42.1237,43.3556,19793.68114306,0
+JJSF.US,D,20111108,000000,43.529,43.8808,42.6598,43.7952,38579.717183329,0
+JJSF.US,D,20111109,000000,43.0569,43.3733,41.7157,41.7404,46678.423694287,0
+JJSF.US,D,20111110,000000,42.7653,42.919,41.6793,42.1079,35034.186479246,0
+JJSF.US,D,20111111,000000,42.3584,43.3359,42.1503,43.1929,80824.705375001,0
+JJSF.US,D,20111114,000000,43.1505,43.4955,42.1416,42.3494,60095.426261372,0
+JJSF.US,D,20111115,000000,42.4362,43.8366,41.8941,43.7261,42484.46880019,0
+JJSF.US,D,20111116,000000,43.1852,44.344,42.9958,43.1664,31835.699707845,0
+JJSF.US,D,20111117,000000,43.0126,43.9153,42.7042,43.0295,37833.877152561,0
+JJSF.US,D,20111118,000000,43.0382,43.5379,42.9437,43.1762,22652.227220165,0
+JJSF.US,D,20111121,000000,42.6697,43.0954,41.904,41.9296,25437.711416705,0
+JJSF.US,D,20111122,000000,41.8172,42.1603,41.4043,41.4576,47635.33138002,0
+JJSF.US,D,20111123,000000,41.2585,41.4507,39.9015,40.2622,41412.894551904,0
+JJSF.US,D,20111125,000000,40.2386,40.5135,39.937,39.9695,29279.548636412,0
+JJSF.US,D,20111128,000000,41.1324,41.6714,40.4741,41.6714,69277.884000712,0
+JJSF.US,D,20111129,000000,41.7571,42.0153,41.6113,41.7818,28503.26615541,0
+JJSF.US,D,20111130,000000,43.3251,44.6701,41.7197,44.5913,121737.32899471,0
+JJSF.US,D,20111201,000000,44.3864,45.4881,44.001,44.0374,52347.822676462,0
+JJSF.US,D,20111202,000000,44.4288,44.6239,43.876,44.3676,37841.99513929,0
+JJSF.US,D,20111205,000000,44.41,45.0623,44.3322,45.0072,51759.268638577,0
+JJSF.US,D,20111206,000000,44.953,46.8767,44.953,46.6332,97840.00555991,0
+JJSF.US,D,20111207,000000,46.175,46.444,45.3984,46.2302,40282.464899829,0
+JJSF.US,D,20111208,000000,45.7217,45.7217,44.6337,44.7234,58406.885021648,0
+JJSF.US,D,20111209,000000,44.8919,46.5918,44.7796,46.4529,58704.206285614,0
+JJSF.US,D,20111212,000000,45.9907,45.9907,45.1235,45.7296,62407.02298258,0
+JJSF.US,D,20111213,000000,46.0824,46.107,44.3233,44.7894,54010.995207656,0
+JJSF.US,D,20111214,000000,44.7559,44.8388,44.1607,44.1932,49357.359315003,0
+JJSF.US,D,20111215,000000,44.7796,45.3837,43.7557,45.2388,26684.837128015,0
+JJSF.US,D,20111216,000000,45.2388,45.8133,44.5391,45.2388,203327.15461895,0
+JJSF.US,D,20111219,000000,45.2467,45.6665,44.0908,44.3913,52510.182411051,0
+JJSF.US,D,20111220,000000,45.2467,45.8981,44.8308,45.763,75769.229139241,0
+JJSF.US,D,20111221,000000,45.6763,46.5288,45.4615,46.2302,60405.939253774,0
+JJSF.US,D,20111222,000000,46.306,46.7416,45.6665,45.8232,33029.043757074,0
+JJSF.US,D,20111223,000000,45.9178,45.9976,44.3322,45.9178,15475.926951338,0
+JJSF.US,D,20111227,000000,45.5729,46.511,45.5729,46.0311,19555.215282883,0
+JJSF.US,D,20111228,000000,45.7296,45.908,45.09,45.1846,28131.868262537,0
+JJSF.US,D,20111229,000000,45.2644,46.3849,45.2644,46.3652,24097.228858006,0
+JJSF.US,D,20111230,000000,46.2539,46.3406,45.763,45.908,36263.046720415,0
+JJSF.US,D,20120103,000000,46.4529,46.6756,45.4615,45.6172,45812.843359261,0
+JJSF.US,D,20120104,000000,45.23,45.8133,45.1609,45.221,18313.163313279,0
+JJSF.US,D,20120105,000000,44.9185,45.4172,44.6239,45.3314,23110.893470378,0
+JJSF.US,D,20120106,000000,45.1334,45.6093,44.8229,45.3768,37153.99576397,0
+JJSF.US,D,20120109,000000,45.221,45.3984,44.7057,44.9915,48912.899541566,0
+JJSF.US,D,20120110,000000,45.5295,45.5295,44.7974,45.3314,44918.850070682,0
+JJSF.US,D,20120111,000000,44.8308,45.23,44.549,45.1156,31639.853277998,0
+JJSF.US,D,20120112,000000,45.09,45.2123,44.614,45.1846,16099.997181165,0
+JJSF.US,D,20120113,000000,44.6071,45.1846,44.3499,44.4199,29580.928893743,0
+JJSF.US,D,20120117,000000,44.6456,44.7815,43.6245,44.5066,74215.649428894,0
+JJSF.US,D,20120118,000000,44.5391,44.6682,43.9192,44.549,42523.029237155,0
+JJSF.US,D,20120119,000000,42.6608,45.2123,42.6608,45.1235,37141.818783876,0
+JJSF.US,D,20120120,000000,44.6436,45.4536,44.5815,45.3768,36193.029084874,0
+JJSF.US,D,20120123,000000,45.2801,45.2801,44.5983,44.9728,26802.547935592,0
+JJSF.US,D,20120124,000000,41.4891,43.2747,40.2652,43.1358,161919.33380875,0
+JJSF.US,D,20120125,000000,43.0078,43.3221,41.9198,43.0492,66427.455910336,0
+JJSF.US,D,20120126,000000,43.0904,43.256,42.8835,43.0659,39324.542465755,0
+JJSF.US,D,20120127,000000,42.9112,43.8169,42.9112,43.4728,28067.939117044,0
+JJSF.US,D,20120130,000000,42.9978,43.7133,42.9367,43.5152,38948.070831177,0
+JJSF.US,D,20120131,000000,43.8503,44.0828,43.0954,43.9696,63831.729653597,0
+JJSF.US,D,20120201,000000,44.075,44.7145,43.8316,44.5312,90866.65495932,0
+JJSF.US,D,20120202,000000,44.4879,45.3413,44.2101,45.0152,44020.797788737,0
+JJSF.US,D,20120203,000000,45.2556,46.2814,45.2467,45.5542,62601.854664087,0
+JJSF.US,D,20120206,000000,45.1156,45.4694,44.8308,45.1235,42379.949721048,0
+JJSF.US,D,20120207,000000,45.1876,45.4211,44.1864,44.3243,62447.612916227,0
+JJSF.US,D,20120208,000000,45.1018,45.1018,44.211,44.7648,67348.847404128,0
+JJSF.US,D,20120209,000000,44.6614,44.9658,44.4633,44.749,47746.95369755,0
+JJSF.US,D,20120210,000000,44.3845,44.7796,43.8503,43.8503,53732.954162173,0
+JJSF.US,D,20120213,000000,44.4623,44.8485,44.1252,44.5647,31950.366270399,0
+JJSF.US,D,20120214,000000,44.1351,44.6771,43.7557,43.936,38719.752454412,0
+JJSF.US,D,20120215,000000,44.0327,44.2642,43.1358,43.2206,49836.32053204,0
+JJSF.US,D,20120216,000000,43.3576,44.4465,43.2481,44.075,56101.376790487,0
+JJSF.US,D,20120217,000000,44.3134,44.4012,43.7221,44.0139,31710.88566188,0
+JJSF.US,D,20120221,000000,43.9873,44.1864,43.7301,43.8316,25477.286602011,0
+JJSF.US,D,20120222,000000,43.7221,43.8927,43.4,43.4265,26822.842902416,0
+JJSF.US,D,20120223,000000,43.3389,44.7382,43.2481,44.7057,45508.418856907,0
+JJSF.US,D,20120224,000000,44.5834,44.5834,43.8316,44.2307,34261.962991607,0
+JJSF.US,D,20120227,000000,43.8591,43.8591,43.1692,43.4828,54299.183736551,0
+JJSF.US,D,20120228,000000,43.7044,43.868,43.1692,43.3072,44383.062946538,0
+JJSF.US,D,20120229,000000,43.2964,43.7271,43.1989,43.2343,68337.212288437,0
+JJSF.US,D,20120301,000000,43.532,43.7557,43.1358,43.1605,78422.796051427,0
+JJSF.US,D,20120302,000000,43.0806,43.1852,42.3287,42.5692,38352.413554904,0
+JJSF.US,D,20120305,000000,42.4766,42.9082,42.4598,42.9003,25456.991635188,0
+JJSF.US,D,20120306,000000,42.6934,42.8806,42.1641,42.3978,35373.1124252,0
+JJSF.US,D,20120307,000000,42.442,42.8314,42.174,42.7347,24622.868498736,0
+JJSF.US,D,20120308,000000,42.9337,43.2728,42.3218,43.1852,26799.503690568,0
+JJSF.US,D,20120309,000000,43.0806,43.876,42.8391,43.3635,37664.414179585,0
+JJSF.US,D,20120312,000000,43.3813,44.0651,43.2284,43.9005,52414.796066979,0
+JJSF.US,D,20120313,000000,44.2652,44.4396,43.799,44.411,25015.576106774,0
+JJSF.US,D,20120314,000000,44.3588,44.4465,43.5822,43.7468,19245.717038823,0
+JJSF.US,D,20120315,000000,43.8927,44.0149,43.1939,43.9508,29098.923431683,0
+JJSF.US,D,20120316,000000,44.0227,44.145,43.6245,43.7389,78150.843495991,0
+JJSF.US,D,20120319,000000,44.0149,44.6258,43.6936,44.0572,22374.186174681,0
+JJSF.US,D,20120320,000000,43.799,44.0572,43.5744,43.8069,19461.858435494,0
+JJSF.US,D,20120321,000000,43.9192,44.7402,43.8847,43.9508,30773.25819463,0
+JJSF.US,D,20120322,000000,43.5142,43.7655,43.263,43.6749,46954.435243088,0
+JJSF.US,D,20120323,000000,44.1864,44.4307,43.7735,44.3855,45705.280035096,0
+JJSF.US,D,20120326,000000,44.6614,45.3442,44.6357,45.1264,41316.493459492,0
+JJSF.US,D,20120327,000000,45.084,45.6045,44.7648,45.2073,47605.903678126,0
+JJSF.US,D,20120328,000000,45.0032,45.3088,45.0032,45.1462,47714.481750633,0
+JJSF.US,D,20120329,000000,44.9855,45.3088,44.9855,45.2151,37784.154483843,0
+JJSF.US,D,20120330,000000,45.5768,45.5768,44.9215,45.3177,60426.234220597,0
+JJSF.US,D,20120402,000000,45.0309,45.5591,45.0309,45.5502,65881.521302781,0
+JJSF.US,D,20120403,000000,45.4487,45.5768,44.7904,45.1639,43636.208167429,0
+JJSF.US,D,20120404,000000,44.5589,44.8318,44.4711,44.5155,36602.98741471,0
+JJSF.US,D,20120405,000000,44.4543,44.5066,44.1548,44.4711,15922.416221458,0
+JJSF.US,D,20120409,000000,43.8404,44.1864,43.0954,43.3063,93203.620389057,0
+JJSF.US,D,20120410,000000,43.1408,43.263,42.4686,42.9003,54356.009643658,0
+JJSF.US,D,20120411,000000,43.3063,43.3063,42.6845,43.3063,43967.016126654,0
+JJSF.US,D,20120412,000000,43.2728,43.8069,43.1595,43.5981,46636.819012299,0
+JJSF.US,D,20120413,000000,43.4886,43.6936,43.1141,43.3723,35030.12748588,0
+JJSF.US,D,20120416,000000,43.4443,44.1864,43.0876,43.6395,31710.88566188,0
+JJSF.US,D,20120417,000000,43.9873,44.9116,43.9873,44.3331,56212.999108017,0
+JJSF.US,D,20120418,000000,44.0484,44.4209,43.4067,44.1784,38309.794124575,0
+JJSF.US,D,20120419,000000,44.0828,44.4543,43.1674,43.5063,43021.270672675,0
+JJSF.US,D,20120420,000000,44.0327,44.5746,43.4067,43.5891,60114.706479855,0
+JJSF.US,D,20120423,000000,42.8214,43.389,41.9602,42.2853,69900.939482196,0
+JJSF.US,D,20120424,000000,46.3297,49.7916,44.342,48.0997,266665.71657873,0
+JJSF.US,D,20120425,000000,48.4011,49.0841,47.5103,47.9104,136393.33928637,0
+JJSF.US,D,20120426,000000,47.5891,48.9283,47.5891,48.5578,70448.903586433,0
+JJSF.US,D,20120427,000000,48.5303,49.1373,48.214,48.6623,60443.484942396,0
+JJSF.US,D,20120430,000000,48.4712,48.9205,47.7804,48.4288,32981.350585037,0
+JJSF.US,D,20120501,000000,48.4288,48.8791,47.6434,47.8237,55184.04429006,0
+JJSF.US,D,20120502,000000,47.6434,47.8582,47.0363,47.8237,39100.283082354,0
+JJSF.US,D,20120503,000000,47.7704,47.7704,46.6274,46.987,44487.58202568,0
+JJSF.US,D,20120504,000000,46.7949,47.1644,46.0715,46.2272,42256.150423425,0
+JJSF.US,D,20120507,000000,46.2095,46.8599,46.1031,46.7071,22648.1682268,0
+JJSF.US,D,20120508,000000,46.5357,47.6531,46.3543,47.6157,52696.896105827,0
+JJSF.US,D,20120509,000000,46.9299,47.4266,46.6037,47.2147,49062.06754772,0
+JJSF.US,D,20120510,000000,47.4995,48.3233,46.9811,48.3145,50388.343629643,0
+JJSF.US,D,20120511,000000,48.2918,48.3765,47.6334,48.3765,55741.141129367,0
+JJSF.US,D,20120514,000000,47.7537,47.9548,47.1644,47.329,91759.633499559,0
+JJSF.US,D,20120515,000000,47.1841,47.6531,46.8126,47.0796,55995.842963004,0
+JJSF.US,D,20120516,000000,46.9564,47.6956,46.8599,47.261,52999.291111499,0
+JJSF.US,D,20120517,000000,47.1772,47.6157,46.6835,46.8855,39161.167982825,0
+JJSF.US,D,20120518,000000,46.7268,47.0284,46.1533,46.3623,58066.944327353,0
+JJSF.US,D,20120521,000000,46.6835,47.3034,46.45,47.1841,53590.889394407,0
+JJSF.US,D,20120522,000000,46.9663,47.529,46.9417,47.2167,40122.134661923,0
+JJSF.US,D,20120523,000000,46.7071,47.4925,46.7071,47.3762,33771.839542817,0
+JJSF.US,D,20120524,000000,47.4689,47.7093,47.1841,47.7093,28374.39311608,0
+JJSF.US,D,20120525,000000,47.5616,47.8483,47.2295,47.4266,31597.233847669,0
+JJSF.US,D,20120529,000000,47.9636,48.3322,47.2945,48.1873,57616.396063869,0
+JJSF.US,D,20120530,000000,47.9775,48.1785,47.5192,47.6611,41587.431266586,0
+JJSF.US,D,20120531,000000,47.7045,47.9942,47.1921,47.5723,61333.419237611,0
+JJSF.US,D,20120601,000000,46.6451,47.4995,46.3239,46.5672,49381.713275192,0
+JJSF.US,D,20120604,000000,46.7396,47.0284,46.2095,46.7585,69060.727855699,0
+JJSF.US,D,20120605,000000,46.5307,47.1141,45.2694,46.8373,41497.118664221,0
+JJSF.US,D,20120606,000000,47.3191,48.1331,46.7633,48.0907,93480.646686199,0
+JJSF.US,D,20120607,000000,48.4375,48.5066,47.6758,48.0119,97233.186051884,0
+JJSF.US,D,20120608,000000,47.8395,49.0259,47.8218,48.4288,48994.079408861,0
+JJSF.US,D,20120611,000000,48.9392,48.9392,48.0907,48.1242,73431.248961161,0
+JJSF.US,D,20120612,000000,48.4288,48.8801,47.937,48.4712,46151.769305215,0
+JJSF.US,D,20120613,000000,48.5658,48.5952,48.2721,48.4465,64019.458096715,0
+JJSF.US,D,20120614,000000,48.549,48.8624,48.1597,48.6978,48193.442967669,0
+JJSF.US,D,20120615,000000,49.1561,49.5275,49.0171,49.3206,129614.82036729,0
+JJSF.US,D,20120618,000000,49.0004,49.6301,49.0004,49.4073,53367.644759348,0
+JJSF.US,D,20120619,000000,49.2783,50.175,49.2409,49.769,67787.218687518,0
+JJSF.US,D,20120620,000000,49.8823,50.2992,49.6941,50.1248,64534.950254036,0
+JJSF.US,D,20120621,000000,50.2401,50.2401,49.2783,49.9523,86286.080947232,0
+JJSF.US,D,20120622,000000,50.0133,50.3504,49.7286,50.1248,168506.06529135,0
+JJSF.US,D,20120625,000000,49.5965,50.1168,49.5206,49.769,59746.352832006,0
+JJSF.US,D,20120626,000000,49.7868,49.9434,49.0505,49.6231,44674.295720457,0
+JJSF.US,D,20120627,000000,49.8735,50.3416,49.5206,50.0981,51882.05318786,0
+JJSF.US,D,20120628,000000,49.8823,49.8823,48.9727,49.4941,41592.505008293,0
+JJSF.US,D,20120629,000000,50.175,51.5024,49.7611,51.1743,93960.622651578,0
+JJSF.US,D,20120702,000000,51.1743,51.7793,50.7417,51.5812,75004.10888999,0
+JJSF.US,D,20120703,000000,51.3024,51.6739,51.121,51.4925,38710.619719341,0
+JJSF.US,D,20120705,000000,51.1743,51.5024,50.8855,50.9989,31726.106886997,0
+JJSF.US,D,20120706,000000,50.8688,51.191,50.6174,51.1299,43343.960645169,0
+JJSF.US,D,20120709,000000,50.8944,51.1299,50.518,50.9398,67159.089464327,0
+JJSF.US,D,20120710,000000,50.989,51.1743,50.2735,50.3081,28994.404352541,0
+JJSF.US,D,20120711,000000,50.5416,50.5416,49.9168,50.1168,28979.183127423,0
+JJSF.US,D,20120712,000000,49.769,49.769,48.9629,49.288,36756.214414228,0
+JJSF.US,D,20120713,000000,49.4153,49.9434,49.1393,49.769,47739.850459163,0
+JJSF.US,D,20120716,000000,49.8479,49.8479,49.0091,49.1117,27023.763073969,0
+JJSF.US,D,20120717,000000,49.5118,49.5118,48.7648,49.1561,18990.000456845,0
+JJSF.US,D,20120718,000000,49.2052,49.3058,48.1686,48.6466,29223.737477648,0
+JJSF.US,D,20120719,000000,48.7471,48.7471,46.6204,47.1338,52656.30617218,0
+JJSF.US,D,20120720,000000,46.7378,47.0422,46.5397,46.7535,53785.721075913,0
+JJSF.US,D,20120723,000000,46.3239,46.6539,45.8044,45.8813,41958.829159459,0
+JJSF.US,D,20120724,000000,45.8892,46.3947,44.9481,46.2302,72549.432652675,0
+JJSF.US,D,20120725,000000,47.0057,48.818,46.7378,48.205,135389.75317694,0
+JJSF.US,D,20120726,000000,48.7125,49.362,48.1242,49.224,82275.795502889,0
+JJSF.US,D,20120727,000000,49.3137,50.5662,49.1965,49.769,44934.071295799,0
+JJSF.US,D,20120730,000000,49.6388,51.4669,49.6388,50.9989,55953.223532675,0
+JJSF.US,D,20120731,000000,50.7604,51.3537,49.9168,50.039,52843.019866957,0
+JJSF.US,D,20120801,000000,50.3751,50.9398,48.9629,49.1738,81360.492499144,0
+JJSF.US,D,20120802,000000,49.1216,49.7532,48.7736,49.2152,40660.96603109,0
+JJSF.US,D,20120803,000000,49.7778,51.1299,49.7778,50.1573,45771.238677273,0
+JJSF.US,D,20120806,000000,50.0657,50.6864,49.8212,50.0223,24365.122420077,0
+JJSF.US,D,20120807,000000,50.4352,50.4352,49.6665,49.9523,34536.959792067,0
+JJSF.US,D,20120808,000000,49.9168,50.0981,49.5443,49.8735,35630.858503859,0
+JJSF.US,D,20120809,000000,49.9345,50.2204,49.3719,50.0479,62490.232346557,0
+JJSF.US,D,20120810,000000,50.0291,50.0291,49.5206,49.7197,22541.619650976,0
+JJSF.US,D,20120813,000000,49.4841,49.5118,48.7736,49.288,15816.882393975,0
+JJSF.US,D,20120814,000000,49.6064,49.6064,48.9462,49.2152,37249.382108042,0
+JJSF.US,D,20120815,000000,49.2586,49.9434,49.2409,49.562,23068.274040049,0
+JJSF.US,D,20120816,000000,49.3354,49.7611,48.7993,49.6665,35593.312815236,0
+JJSF.US,D,20120817,000000,49.5719,50.2114,49.1117,50.0657,33339.556749474,0
+JJSF.US,D,20120820,000000,49.8133,50.2548,49.6301,50.0133,22303.153790799,0
+JJSF.US,D,20120821,000000,50.3258,50.4992,49.9168,50.2017,43712.314293019,0
+JJSF.US,D,20120822,000000,49.9257,50.175,49.6665,50.0223,30417.081526875,0
+JJSF.US,D,20120823,000000,49.8735,49.8735,48.955,49.4073,28756.953240705,0
+JJSF.US,D,20120824,000000,49.2339,49.9878,48.8712,49.8055,29502.793271472,0
+JJSF.US,D,20120827,000000,49.8133,50.0133,49.1471,49.9434,39998.335364299,0
+JJSF.US,D,20120828,000000,49.8389,50.5317,49.8389,50.2301,33754.588821017,0
+JJSF.US,D,20120829,000000,50.0065,50.3603,50.0065,50.2114,25865.935216683,0
+JJSF.US,D,20120830,000000,49.8389,49.9749,49.4664,49.6842,18424.785630809,0
+JJSF.US,D,20120831,000000,50.0981,50.0981,49.224,49.4408,36228.545276814,0
+JJSF.US,D,20120904,000000,49.6143,49.7129,48.6269,49.432,61549.560634282,0
+JJSF.US,D,20120905,000000,49.2339,50.1848,49.2339,49.97,66613.154856772,0
+JJSF.US,D,20120906,000000,50.2114,50.654,49.6665,49.7956,69961.824382667,0
+JJSF.US,D,20120907,000000,50.0981,50.2647,49.6754,49.8311,37500.024948313,0
+JJSF.US,D,20120910,000000,49.6064,50.0824,49.6064,49.769,24505.15769116,0
+JJSF.US,D,20120911,000000,49.6231,49.8055,49.1117,49.4408,22720.215359024,0
+JJSF.US,D,20120912,000000,49.432,50.0676,48.9807,49.562,23556.367992156,0
+JJSF.US,D,20120913,000000,49.4941,50.5662,49.0585,50.3268,51688.236254694,0
+JJSF.US,D,20120914,000000,50.6027,50.6027,49.4754,50.109,48232.003404635,0
+JJSF.US,D,20120917,000000,49.9533,50.4195,49.6567,49.8656,35834.822920437,0
+JJSF.US,D,20120918,000000,49.7788,50.4282,49.7788,50.4026,36953.075592417,0
+JJSF.US,D,20120919,000000,50.3534,50.6027,50.1267,50.2568,32340.029633412,0
+JJSF.US,D,20120920,000000,49.9,50.8718,49.9,50.717,25070.372517198,0
+JJSF.US,D,20120921,000000,50.4667,50.5347,49.5897,49.6764,194987.95275114,0
+JJSF.US,D,20120924,000000,49.5719,50.4115,49.5719,50.3691,39412.825571438,0
+JJSF.US,D,20120925,000000,50.5012,50.5012,49.6567,49.8399,59741.2790903,0
+JJSF.US,D,20120926,000000,50.0243,50.0913,49.3522,49.5532,36970.326314217,0
+JJSF.US,D,20120927,000000,49.6852,50.2775,49.5275,49.8833,42686.403720085,0
+JJSF.US,D,20120928,000000,49.5897,50.3938,49.5118,49.7532,43037.506646133,0
+JJSF.US,D,20121001,000000,50.109,50.4667,49.5206,50.3534,48902.752058154,0
+JJSF.US,D,20121002,000000,50.5524,50.5524,50.0153,50.2657,32219.274580811,0
+JJSF.US,D,20121003,000000,50.4845,50.4923,49.2673,49.8745,24063.742162746,0
+JJSF.US,D,20121004,000000,50.109,50.3761,49.6852,50.2932,31685.51695335,0
+JJSF.US,D,20121005,000000,50.4282,50.5229,49.7129,49.7453,38193.098065339,0
+JJSF.US,D,20121008,000000,49.7207,50.3622,49.6951,49.8222,11822.83292309,0
+JJSF.US,D,20121009,000000,49.4754,49.77,49.3058,49.423,21206.210833984,0
+JJSF.US,D,20121010,000000,49.362,50.0489,49.3522,49.9887,20719.131630217,0
+JJSF.US,D,20121011,000000,50.4579,50.5347,49.5275,49.5965,20759.721563864,0
+JJSF.US,D,20121012,000000,49.5206,49.7532,49.0338,49.3432,25657.911806741,0
+JJSF.US,D,20121015,000000,49.4004,49.9267,49.2329,49.8833,30225.294090393,0
+JJSF.US,D,20121016,000000,50.0153,50.0913,49.5443,49.9799,25670.088786835,0
+JJSF.US,D,20121017,000000,49.9267,50.4479,49.7207,50.3761,33546.565411076,0
+JJSF.US,D,20121018,000000,50.2932,50.7071,49.8222,50.0243,26098.312586813,0
+JJSF.US,D,20121019,000000,49.8833,49.8961,49.0585,49.3432,57194.260753938,0
+JJSF.US,D,20121022,000000,49.3906,49.6812,49.3058,49.4941,31945.292528693,0
+JJSF.US,D,20121023,000000,49.297,49.5206,49.1817,49.3719,18400.43167062,0
+JJSF.US,D,20121024,000000,49.4507,49.6014,48.6346,48.9205,31195.39350456,0
+JJSF.US,D,20121025,000000,49.1294,49.7946,49.0428,49.6301,11139.907289476,0
+JJSF.US,D,20121026,000000,49.6301,49.6301,48.7529,49.4073,17099.524297227,0
+JJSF.US,D,20121031,000000,49.5206,49.8143,49.0428,49.7029,20073.751685226,0
+JJSF.US,D,20121101,000000,49.7868,50.656,49.287,50.3356,78875.373811593,0
+JJSF.US,D,20121102,000000,50.4923,50.9022,49.2496,49.2576,46089.869656403,0
+JJSF.US,D,20121105,000000,49.4073,49.7207,48.7973,48.9205,48392.333642541,0
+JJSF.US,D,20121106,000000,48.9807,49.8656,48.678,49.6567,33558.742391169,0
+JJSF.US,D,20121107,000000,49.1383,49.8222,48.8781,49.4941,65508.093913228,0
+JJSF.US,D,20121108,000000,49.4941,49.6231,48.5648,48.6534,38207.304542115,0
+JJSF.US,D,20121109,000000,49.0251,50.8559,48.9717,50.5524,100498.64621381,0
+JJSF.US,D,20121112,000000,50.578,51.2886,50.578,51.194,69727.417515854,0
+JJSF.US,D,20121113,000000,50.9348,52.3381,50.9348,51.6611,58560.112021167,0
+JJSF.US,D,20121114,000000,51.7676,52.2898,50.6381,50.7535,38126.124674821,0
+JJSF.US,D,20121115,000000,50.6106,50.9831,49.7129,50.0913,64684.118260189,0
+JJSF.US,D,20121116,000000,50.3761,50.5259,49.8399,50.3761,50009.842498382,0
+JJSF.US,D,20121119,000000,50.9259,52.548,50.5012,52.4701,74999.035148285,0
+JJSF.US,D,20121120,000000,52.2258,52.8526,51.9045,52.7648,90095.446220023,0
+JJSF.US,D,20121121,000000,52.8022,53.1994,52.3893,53.0507,67030.216424998,0
+JJSF.US,D,20121123,000000,53.1994,53.1994,52.7579,53.1994,55432.657633649,0
+JJSF.US,D,20121126,000000,52.0701,53.7808,52.0701,53.4556,94720.669159121,0
+JJSF.US,D,20121127,000000,53.6842,54.6322,53.3571,54.3091,88758.007906348,0
+JJSF.US,D,20121128,000000,54.0933,54.6826,53.8064,53.901,46929.066534559,0
+JJSF.US,D,20121129,000000,54.6746,54.8136,53.9533,54.4658,59757.515063759,0
+JJSF.US,D,20121130,000000,54.6826,54.6826,53.5552,54.587,60335.921618232,0
+JJSF.US,D,20121203,000000,55.603,56.9304,55.0648,55.1763,89481.523473609,0
+JJSF.US,D,20121204,000000,54.9427,55.6098,54.4933,55.4473,144823.86850488,0
+JJSF.US,D,20121205,000000,55.7172,55.7172,55.0412,55.3408,55291.607614225,0
+JJSF.US,D,20121206,000000,55.1092,55.4797,54.5692,55.1259,40134.311642017,0
+JJSF.US,D,20121207,000000,55.1684,55.195,54.1849,54.8037,53520.871758865,0
+JJSF.US,D,20121210,000000,54.7771,54.9515,54.2904,54.6736,82764.904203337,0
+JJSF.US,D,20121211,000000,54.857,55.256,54.3071,54.8826,104414.56006242,0
+JJSF.US,D,20121212,000000,55.0915,55.195,54.1928,54.6037,55600.091109943,0
+JJSF.US,D,20121213,000000,54.7949,54.8737,54.2904,54.3947,45602.790452637,0
+JJSF.US,D,20121214,000000,54.4027,54.7437,53.6724,53.8568,68924.75157798,0
+JJSF.US,D,20121217,000000,54.2115,55.4137,54.0726,55.396,61828.616428108,0
+JJSF.US,D,20121218,000000,55.3103,55.4719,54.8215,55.2729,48587.165324048,0
+JJSF.US,D,20121219,000000,55.1595,55.2729,54.6816,54.9782,38076.402006103,0
+JJSF.US,D,20121220,000000,54.786,55.6295,54.786,55.2826,43732.609259842,0
+JJSF.US,D,20121221,000000,55.0412,55.5527,54.5239,55.2462,238573.4235015,0
+JJSF.US,D,20121224,000000,55.0915,55.4236,54.238,54.9062,39008.955731648,0
+JJSF.US,D,20121226,000000,54.849,54.8737,53.7779,54.2726,39021.132711742,0
+JJSF.US,D,20121227,000000,54.5416,54.5416,53.638,54.0055,43425.140512463,0
+JJSF.US,D,20121228,000000,53.9069,54.3071,53.0742,53.6626,25492.507827128,0
+JJSF.US,D,20121231,000000,53.8655,55.7005,53.5256,55.5813,68541.176705014,0
+JJSF.US,D,20130102,000000,56.3431,56.411,55.3408,55.9607,101560.07297867,0
+JJSF.US,D,20130103,000000,55.866,56.3598,55.1259,56.2771,56799.523649218,0
+JJSF.US,D,20130104,000000,56.5204,57.2191,56.1331,56.3519,62369.477293957,0
+JJSF.US,D,20130107,000000,55.9528,56.3431,55.1516,55.1595,35683.6254176,0
+JJSF.US,D,20130108,000000,55.3773,55.8405,54.8126,55.1861,89387.151877879,0
+JJSF.US,D,20130109,000000,55.1437,56.7894,55.1437,56.5293,57161.78880702,0
+JJSF.US,D,20130110,000000,56.5204,56.612,55.3013,55.9113,28809.720154446,0
+JJSF.US,D,20130111,000000,56.0119,56.5017,55.6778,56.2484,48917.973283272,0
+JJSF.US,D,20130114,000000,55.9764,56.545,55.8128,56.545,22777.041266131,0
+JJSF.US,D,20130115,000000,56.3952,57.0418,56.1184,56.8151,27047.102285816,0
+JJSF.US,D,20130116,000000,56.7618,57.1353,56.213,56.9087,54443.278000998,0
+JJSF.US,D,20130117,000000,57.2023,57.2477,56.8988,57.16,22595.40131306,0
+JJSF.US,D,20130118,000000,56.7894,57.6773,56.7894,57.5167,64755.150644071,0
+JJSF.US,D,20130122,000000,57.3984,57.9474,57.022,57.8587,37712.107351619,0
+JJSF.US,D,20130123,000000,57.769,57.8784,56.9087,56.9974,44649.941760268,0
+JJSF.US,D,20130124,000000,56.9343,57.3187,55.0571,57.094,55856.822440262,0
+JJSF.US,D,20130125,000000,57.2191,57.6685,56.3696,57.4704,69769.022197843,0
+JJSF.US,D,20130128,000000,57.4152,58.0478,56.7974,57.7848,66199.137533571,0
+JJSF.US,D,20130129,000000,58.2913,60.8733,58.2913,59.4592,95042.344383275,0
+JJSF.US,D,20130130,000000,59.1348,59.3536,58.316,58.6381,51324.956348552,0
+JJSF.US,D,20130131,000000,58.7219,59.9085,58.5505,59.2915,70682.295704905,0
+JJSF.US,D,20130201,000000,59.3112,59.798,59.2915,59.4926,54467.631961187,0
+JJSF.US,D,20130204,000000,58.7397,59.798,58.5367,59.4749,52074.855372684,0
+JJSF.US,D,20130205,000000,59.7261,60.0692,59.5822,59.9961,58648.39512685,0
+JJSF.US,D,20130206,000000,59.599,60.3371,59.4225,60.209,42250.061933378,0
+JJSF.US,D,20130207,000000,60.1903,60.5628,60.0425,60.3194,118678.87749439,0
+JJSF.US,D,20130208,000000,60.2159,60.4594,59.807,59.9794,42009.566576518,0
+JJSF.US,D,20130211,000000,59.8581,59.8581,59.5547,59.8581,61917.914282132,0
+JJSF.US,D,20130212,000000,59.7261,59.9873,59.538,59.7438,56903.02798002,0
+JJSF.US,D,20130213,000000,59.798,59.9015,59.6059,59.8158,40024.718821169,0
+JJSF.US,D,20130214,000000,59.8504,60.4761,59.7813,59.9212,45062.94433513,0
+JJSF.US,D,20130215,000000,60.1903,60.1903,59.7438,60.0592,33947.391005841,0
+JJSF.US,D,20130219,000000,59.9961,60.5884,59.8838,60.3706,131596.62387761,0
+JJSF.US,D,20130220,000000,60.3114,60.9017,59.8838,59.9015,41915.194980789,0
+JJSF.US,D,20130221,000000,59.9961,60.2258,59.4492,59.9212,50514.172423948,0
+JJSF.US,D,20130222,000000,60.0692,60.4821,59.6138,60.005,89232.910130019,0
+JJSF.US,D,20130225,000000,60.1105,60.7106,59.8414,59.9656,104414.56006242,0
+JJSF.US,D,20130226,000000,59.7538,60.5302,59.5635,59.8345,75716.4622255,0
+JJSF.US,D,20130227,000000,59.7538,60.6101,59.7538,60.1105,35442.1153124,0
+JJSF.US,D,20130228,000000,60.2336,60.5786,59.8247,60.2258,50645.074959961,0
+JJSF.US,D,20130301,000000,60.6249,61.2762,60.0335,60.884,51443.681904471,0
+JJSF.US,D,20130304,000000,60.5973,60.5973,59.6039,59.9292,65440.105774368,0
+JJSF.US,D,20130305,000000,61.0338,62.3278,60.0425,61.8242,97747.663460862,0
+JJSF.US,D,20130306,000000,62.1563,62.3179,60.8426,61.2063,45881.846246461,0
+JJSF.US,D,20130307,000000,61.1118,61.7769,60.5697,61.0526,36588.780937934,0
+JJSF.US,D,20130308,000000,61.5729,62.5298,61.0526,62.3396,44624.573051739,0
+JJSF.US,D,20130311,000000,62.0893,62.6185,61.2675,62.0243,49752.096419723,0
+JJSF.US,D,20130312,000000,61.8705,62.2627,61.1619,62.1494,29051.230259647,0
+JJSF.US,D,20130313,000000,62.3652,63.0836,62.0706,62.8314,34059.013323371,0
+JJSF.US,D,20130314,000000,62.7791,63.2728,62.4686,62.7949,27985.744501408,0
+JJSF.US,D,20130315,000000,62.9299,63.1605,62.312,62.9575,66276.2584075,0
+JJSF.US,D,20130318,000000,62.4283,63.1013,62.0154,62.9397,32297.410203083,0
+JJSF.US,D,20130319,000000,63.1782,63.8149,62.9161,63.4738,54344.847411903,0
+JJSF.US,D,20130320,000000,63.6335,64.7038,63.5517,64.4149,30174.556673334,0
+JJSF.US,D,20130321,000000,64.006,64.6701,63.6158,64.1617,31774.814807374,0
+JJSF.US,D,20130322,000000,64.1529,65.4004,64.0494,65.0526,45841.256312814,0
+JJSF.US,D,20130325,000000,65.4004,65.8193,65.1826,65.4359,43714.343789701,0
+JJSF.US,D,20130326,000000,65.6636,66.1346,65.1669,66.1258,42853.83719638,0
+JJSF.US,D,20130327,000000,65.6359,66.7446,65.0763,66.4234,46194.388735545,0
+JJSF.US,D,20130328,000000,66.5535,67.4344,65.9947,67.0491,36763.317652616,0
+JJSF.US,D,20130401,000000,66.78,67.1812,65.2802,65.5069,50299.045775619,0
+JJSF.US,D,20130402,000000,65.6271,66.6372,65.5423,66.1523,76745.417043456,0
+JJSF.US,D,20130403,000000,66.2292,66.2292,64.6514,64.7904,41978.109377941,0
+JJSF.US,D,20130404,000000,64.6062,65.2971,64.5125,64.8792,109416.25463609,0
+JJSF.US,D,20130405,000000,64.4663,64.7313,63.9203,64.476,54807.572655483,0
+JJSF.US,D,20130408,000000,64.1804,64.5313,63.867,64.0494,57900.5255994,0
+JJSF.US,D,20130409,000000,64.0681,64.3116,63.5517,63.8483,39648.247186591,0
+JJSF.US,D,20130410,000000,63.8483,65.5493,63.6729,65.226,83484.360777233,0
+JJSF.US,D,20130411,000000,65.2004,66.0902,65.0398,65.6893,35136.676061705,0
+JJSF.US,D,20130412,000000,65.6636,66.4835,65.1826,66.3524,50732.343317302,0
+JJSF.US,D,20130415,000000,66.246,66.246,64.4505,64.8161,97043.428112083,0
+JJSF.US,D,20130416,000000,65.1226,66.7535,64.9146,66.5535,43406.875042324,0
+JJSF.US,D,20130417,000000,65.9415,66.5614,64.2228,64.5815,47482.104380502,0
+JJSF.US,D,20130418,000000,64.9678,65.5246,64.34,64.6259,28600.681996163,0
+JJSF.US,D,20130419,000000,65.1491,66.5081,64.616,65.8045,32558.200526766,0
+JJSF.US,D,20130422,000000,65.8814,66.2637,65.2004,65.7681,50559.836099302,0
+JJSF.US,D,20130423,000000,66.178,66.5614,65.8557,66.2174,48714.008866696,0
+JJSF.US,D,20130424,000000,66.2292,66.4766,65.2891,65.7681,30058.875362439,0
+JJSF.US,D,20130425,000000,65.9868,65.9947,64.825,65.2172,29046.15651794,0
+JJSF.US,D,20130426,000000,65.1669,65.3315,63.7912,63.876,69301.223212558,0
+JJSF.US,D,20130429,000000,64.6701,65.1404,63.4838,64.9057,72025.822508627,0
+JJSF.US,D,20130430,000000,64.7313,65.7769,64.5875,65.4191,51989.616512024,0
+JJSF.US,D,20130501,000000,65.1226,65.3225,63.6405,63.7291,74406.422117035,0
+JJSF.US,D,20130502,000000,63.7872,65.7513,63.7872,65.6537,63388.284628502,0
+JJSF.US,D,20130503,000000,66.171,66.918,65.8045,66.6638,42998.946209169,0
+JJSF.US,D,20130506,000000,66.4766,66.4766,65.4517,66.2125,17049.801628509,0
+JJSF.US,D,20130507,000000,66.2125,66.6047,65.4615,66.5958,24889.747312468,0
+JJSF.US,D,20130508,000000,66.3958,67.0432,65.9868,67.0334,82061.683602899,0
+JJSF.US,D,20130509,000000,66.926,66.9526,65.8724,66.0381,24867.422848962,0
+JJSF.US,D,20130510,000000,66.1613,66.6372,66.0104,66.1957,17605.883719476,0
+JJSF.US,D,20130513,000000,66.1426,66.8392,65.4004,66.309,23933.854375076,0
+JJSF.US,D,20130514,000000,66.5348,67.1467,66.4667,67.0432,79699.349464631,0
+JJSF.US,D,20130515,000000,66.9988,68.9225,66.8481,68.8033,58329.764147718,0
+JJSF.US,D,20130516,000000,68.5155,70.5061,68.2001,69.9356,84524.477826944,0
+JJSF.US,D,20130517,000000,69.9878,69.9878,69.0033,69.8055,84232.230304683,0
+JJSF.US,D,20130520,000000,69.639,69.639,67.7291,68.1548,50138.715537713,0
+JJSF.US,D,20130521,000000,68.1056,68.3914,67.3733,67.7735,51059.092283163,0
+JJSF.US,D,20130522,000000,67.7114,69.0033,66.6451,67.1467,44232.880192043,0
+JJSF.US,D,20130523,000000,66.7633,67.7202,65.9415,67.2344,32162.448673705,0
+JJSF.US,D,20130524,000000,67.2245,68.0346,66.171,67.6778,22008.876771857,0
+JJSF.US,D,20130528,000000,67.6868,69.1136,67.6868,68.3677,79982.464251821,0
+JJSF.US,D,20130529,000000,68.0887,68.0887,66.5781,67.1092,18484.655782939,0
+JJSF.US,D,20130530,000000,67.4089,67.4344,66.6047,66.8392,26543.787108591,0
+JJSF.US,D,20130531,000000,66.3209,67.0738,65.9976,66.1829,66515.739016019,0
+JJSF.US,D,20130603,000000,66.1878,67.467,65.4685,66.857,94056.008995649,0
+JJSF.US,D,20130604,000000,66.9703,67.399,65.9415,66.3603,93873.354294237,0
+JJSF.US,D,20130605,000000,66.4667,66.5002,65.0673,65.2802,63581.086813326,0
+JJSF.US,D,20130606,000000,65.4191,66.246,64.34,65.3038,76252.249349642,0
+JJSF.US,D,20130607,000000,65.4359,66.7358,65.3225,66.5535,44731.121627563,0
+JJSF.US,D,20130610,000000,66.5958,67.0629,66.1523,66.8669,39966.878165723,0
+JJSF.US,D,20130611,000000,66.2105,66.8757,65.7297,66.1947,48170.103755822,0
+JJSF.US,D,20130612,000000,66.7633,66.7633,65.8892,66.245,23427.494952827,0
+JJSF.US,D,20130613,000000,66.0815,66.9023,65.634,66.6451,28108.529050691,0
+JJSF.US,D,20130614,000000,66.7535,66.9703,65.4576,66.0262,54311.360716645,0
+JJSF.US,D,20130617,000000,66.2983,66.6126,66.0815,66.4027,43142.025725274,0
+JJSF.US,D,20130618,000000,66.3238,66.7446,66.0725,66.4027,40528.033998395,0
+JJSF.US,D,20130619,000000,66.4904,66.72,65.7749,65.7749,45368.383585824,0
+JJSF.US,D,20130620,000000,65.1718,65.634,64.5756,65.0566,49532.910778027,0
+JJSF.US,D,20130621,000000,65.101,66.6549,65.101,66.2903,124448.73656233,0
+JJSF.US,D,20130624,000000,65.3197,66.4125,64.6741,65.7484,73105.514743643,0
+JJSF.US,D,20130625,000000,66.0548,66.3938,65.2417,65.5393,44945.233527552,0
+JJSF.US,D,20130626,000000,65.7848,66.2273,65.1097,65.2605,30947.794909313,0
+JJSF.US,D,20130627,000000,65.4576,66.9791,65.4576,66.5071,54529.531609999,0
+JJSF.US,D,20130628,000000,66.2204,68.1263,66.1691,67.9863,210474.02718589,0
+JJSF.US,D,20130701,000000,67.9045,69.8783,67.5675,68.8958,60357.231333397,0
+JJSF.US,D,20130702,000000,68.5253,69.4981,68.01,69.4625,75460.745643522,0
+JJSF.US,D,20130703,000000,68.9826,69.5827,68.8496,69.288,17886.969009983,0
+JJSF.US,D,20130705,000000,70.3446,70.3446,68.2464,69.1275,56884.762509878,0
+JJSF.US,D,20130708,000000,69.1088,70.3446,68.8496,70.2312,37115.435327007,0
+JJSF.US,D,20130709,000000,70.3199,71.3842,70.04,71.0945,72124.253097722,0
+JJSF.US,D,20130710,000000,71.2019,71.7517,70.8314,71.4276,71819.828595368,0
+JJSF.US,D,20130711,000000,71.7251,72.3884,71.4631,72.2416,76715.989341562,0
+JJSF.US,D,20130712,000000,72.1469,72.4051,71.5409,72.0119,41214.003877032,0
+JJSF.US,D,20130715,000000,72.205,73.027,71.4089,72.414,36960.178830805,0
+JJSF.US,D,20130716,000000,72.275,72.3007,71.5695,72.1183,64738.914670613,0
+JJSF.US,D,20130717,000000,72.075,72.214,71.4729,72.205,42692.492210131,0
+JJSF.US,D,20130718,000000,72.5027,73.5877,72.1863,72.9423,64777.475107577,0
+JJSF.US,D,20130719,000000,72.9836,73.6242,72.6358,73.5601,48191.413470988,0
+JJSF.US,D,20130722,000000,73.3059,73.6567,73.1344,73.4232,42985.754480733,0
+JJSF.US,D,20130723,000000,73.7011,73.7011,72.7717,73.0447,52628.907966968,0
+JJSF.US,D,20130724,000000,73.1591,73.8213,70.2588,71.6828,107390.81694709,0
+JJSF.US,D,20130725,000000,71.6631,72.9324,71.5507,72.6426,31069.564710254,0
+JJSF.US,D,20130726,000000,72.0918,72.8003,71.4828,72.1953,51847.551744259,0
+JJSF.US,D,20130729,000000,72.1706,72.5954,71.2196,71.6729,36400.037746474,0
+JJSF.US,D,20130730,000000,71.6375,71.6375,70.3446,71.2196,26354.02916879,0
+JJSF.US,D,20130731,000000,71.264,71.264,69.6271,69.6271,49311.69563965,0
+JJSF.US,D,20130801,000000,70.0736,70.7388,69.8212,70.5791,57221.658959149,0
+JJSF.US,D,20130802,000000,70.2036,71.0255,69.6715,70.3446,50547.659119207,0
+JJSF.US,D,20130805,000000,70.1111,71.4778,70.1111,71.4463,39509.226663849,0
+JJSF.US,D,20130806,000000,71.2196,71.4009,70.7999,70.9299,28133.89775922,0
+JJSF.US,D,20130807,000000,70.7388,71.4463,69.9504,69.9948,33478.577272216,0
+JJSF.US,D,20130808,000000,70.2588,70.857,69.4881,69.6715,46329.350264922,0
+JJSF.US,D,20130809,000000,69.7877,70.3446,69.5492,69.8626,13249.56909079,0
+JJSF.US,D,20130812,000000,69.5572,69.8558,68.7451,68.9107,39990.217377569,0
+JJSF.US,D,20130813,000000,69.3738,69.8469,68.7983,68.9905,9852.1916445183,0
+JJSF.US,D,20130814,000000,69.1738,69.288,68.2218,68.3638,28764.056479093,0
+JJSF.US,D,20130815,000000,67.6444,67.6444,65.2132,65.6705,62447.612916227,0
+JJSF.US,D,20130816,000000,65.4261,67.532,65.4261,67.5143,167781.53497575,0
+JJSF.US,D,20130819,000000,67.1014,67.7853,67.058,67.26,31593.174854303,0
+JJSF.US,D,20130820,000000,67.5143,68.4041,67.1891,68.3017,27019.704080605,0
+JJSF.US,D,20130821,000000,67.9775,68.282,67.0748,67.5044,22112.381102657,0
+JJSF.US,D,20130822,000000,67.8464,69.907,67.5044,68.9452,30739.771499371,0
+JJSF.US,D,20130823,000000,68.8072,68.9372,68.4041,68.9372,26052.648911459,0
+JJSF.US,D,20130826,000000,69.4093,69.4093,67.8878,68.2464,81419.347902932,0
+JJSF.US,D,20130827,000000,67.5409,67.5409,66.316,67.1555,31972.690733905,0
+JJSF.US,D,20130828,000000,67.0935,67.3379,66.8234,67.1654,32052.855852858,0
+JJSF.US,D,20130829,000000,67.1102,68.1578,67.0748,67.8296,24114.479579805,0
+JJSF.US,D,20130830,000000,67.5764,67.6168,66.7022,67.2156,44518.024475915,0
+JJSF.US,D,20130903,000000,67.9696,68.0297,66.7949,67.1802,24039.388202558,0
+JJSF.US,D,20130904,000000,66.8924,67.3212,65.8498,66.924,79757.190120079,0
+JJSF.US,D,20130905,000000,67.1004,67.4256,66.4638,66.6195,13636.188208779,0
+JJSF.US,D,20130906,000000,66.8047,66.8047,65.2971,66.2243,17056.904866897,0
+JJSF.US,D,20130909,000000,66.6037,66.8757,66.0548,66.6825,25784.755349388,0
+JJSF.US,D,20130910,000000,67.1289,67.1289,65.8951,66.8047,61533.324660824,0
+JJSF.US,D,20130911,000000,66.6451,67.7941,66.6451,67.6,23336.167602121,0
+JJSF.US,D,20130912,000000,68.1007,68.4318,67.8129,67.8632,27163.798345052,0
+JJSF.US,D,20130913,000000,68.214,68.6516,67.8632,68.5016,14008.600849993,0
+JJSF.US,D,20130916,000000,69.0023,69.0635,68.1765,68.3115,28980.197875764,0
+JJSF.US,D,20130917,000000,68.5185,69.6321,68.5185,69.5689,37309.252260171,0
+JJSF.US,D,20130918,000000,69.5532,70.4923,69.2496,70.3416,36740.993189111,0
+JJSF.US,D,20130919,000000,70.5504,70.7445,69.6044,70.0784,25132.27216601,0
+JJSF.US,D,20130920,000000,69.904,70.8067,69.4487,70.3159,130148.57799474,0
+JJSF.US,D,20130923,000000,70.656,70.7121,70.1395,70.6273,20661.290974769,0
+JJSF.US,D,20130924,000000,70.8925,71.3113,69.6143,71.1734,43412.96353237,0
+JJSF.US,D,20130925,000000,71.2709,71.5685,70.3416,70.5023,50477.641483666,0
+JJSF.US,D,20130926,000000,70.511,71.4896,70.2184,71.4621,37117.464823688,0
+JJSF.US,D,20130927,000000,71.0167,71.1191,70.5277,70.7445,37117.464823688,0
+JJSF.US,D,20130930,000000,69.8943,70.8225,69.43,70.6835,58930.495165697,0
+JJSF.US,D,20131001,000000,70.4539,70.9566,68.8978,70.6648,85650.848485654,0
+JJSF.US,D,20131002,000000,70.2558,70.52,69.7838,70.1168,42473.306568438,0
+JJSF.US,D,20131003,000000,69.8676,70.3938,68.414,69.5689,57320.089548245,0
+JJSF.US,D,20131004,000000,69.5602,70.5277,68.5372,69.7266,33962.61223096,0
+JJSF.US,D,20131007,000000,69.3521,70.0282,68.8437,69.4577,30600.75097663,0
+JJSF.US,D,20131008,000000,69.6665,70.0884,68.9205,69.3424,55844.645460168,0
+JJSF.US,D,20131009,000000,69.3601,70.1395,69.1314,69.4931,44307.97156929,0
+JJSF.US,D,20131010,000000,70.4283,71.0926,69.6842,70.0519,69432.12574857,0
+JJSF.US,D,20131011,000000,69.5779,71.8021,69.5779,71.8021,34830.222062667,0
+JJSF.US,D,20131014,000000,71.2709,72.486,71.0245,72.4505,30837.187340124,0
+JJSF.US,D,20131015,000000,72.486,73.2309,71.5773,72.7156,52074.855372684,0
+JJSF.US,D,20131016,000000,73.3817,74.589,72.415,74.0706,34375.61480582,0
+JJSF.US,D,20131017,000000,73.6183,74.5525,73.3739,74.0863,56531.630087147,0
+JJSF.US,D,20131018,000000,74.6904,74.8265,73.5551,74.1958,173607.20520246,0
+JJSF.US,D,20131021,000000,74.1434,74.3612,73.7385,73.8163,38830.360023601,0
+JJSF.US,D,20131022,000000,74.2539,75.322,74.0203,75.1309,24650.266703949,0
+JJSF.US,D,20131023,000000,74.85,75.4029,74.1434,74.9722,46137.562828439,0
+JJSF.US,D,20131024,000000,75.3941,75.3941,74.2115,75.1664,39303.23275059,0
+JJSF.US,D,20131025,000000,75.4463,75.4463,74.4835,75.0718,24325.547234771,0
+JJSF.US,D,20131028,000000,76.5323,76.5323,75.322,76.0258,30262.839779016,0
+JJSF.US,D,20131029,000000,76.1292,76.8042,75.1132,76.4239,25811.138806259,0
+JJSF.US,D,20131030,000000,76.0258,76.2968,75.3851,75.4552,24551.836114853,0
+JJSF.US,D,20131031,000000,75.4739,75.5862,74.85,74.9288,28305.390228879,0
+JJSF.US,D,20131101,000000,74.8087,75.4385,73.4172,74.2539,46480.547767758,0
+JJSF.US,D,20131104,000000,74.6658,74.6658,73.7641,74.2894,51620.248115836,0
+JJSF.US,D,20131105,000000,74.1357,74.7654,73.6951,74.2283,19985.468579544,0
+JJSF.US,D,20131106,000000,74.449,74.58,73.9169,74.3515,30209.058116934,0
+JJSF.US,D,20131107,000000,74.4648,74.4648,72.415,72.8999,42561.589674119,0
+JJSF.US,D,20131108,000000,72.349,72.6378,72.0208,72.2682,36886.102201899,0
+JJSF.US,D,20131111,000000,72.2426,72.486,71.8395,72.205,27750.322886254,0
+JJSF.US,D,20131112,000000,71.6818,72.1963,71.3113,71.8021,55836.527473439,0
+JJSF.US,D,20131113,000000,71.6286,72.415,71.6207,72.1963,57558.555408421,0
+JJSF.US,D,20131114,000000,71.9982,72.9856,71.9351,72.1479,27162.783596711,0
+JJSF.US,D,20131115,000000,72.0376,72.0376,70.6273,71.3556,68519.86698985,0
+JJSF.US,D,20131118,000000,71.3744,71.8021,70.8304,71.4364,23068.274040049,0
+JJSF.US,D,20131119,000000,71.4896,71.7685,70.8067,71.5152,47277.125215584,0
+JJSF.US,D,20131120,000000,71.734,72.4771,71.0245,71.3113,33896.653588782,0
+JJSF.US,D,20131121,000000,71.7607,73.0201,71.7607,72.891,46823.532707076,0
+JJSF.US,D,20131122,000000,73.1275,74.3435,72.6889,73.7907,35287.87356454,0
+JJSF.US,D,20131125,000000,73.8075,74.3081,73.1108,73.3542,13706.205844321,0
+JJSF.US,D,20131126,000000,73.3542,75.0452,73.3542,74.6077,45223.274573036,0
+JJSF.US,D,20131127,000000,74.8777,75.7005,74.8777,75.4463,17996.56183083,0
+JJSF.US,D,20131129,000000,75.6404,75.6404,74.65,75.2364,19666.837600413,0
+JJSF.US,D,20131202,000000,74.1357,74.7564,72.8279,73.7819,73543.886027033,0
+JJSF.US,D,20131203,000000,73.9002,74.2283,73.5453,73.7218,190371.8625471,0
+JJSF.US,D,20131204,000000,73.6853,74.3692,72.8023,73.5089,31625.646801221,0
+JJSF.US,D,20131205,000000,73.2379,74.3612,72.9343,74.2982,38871.964705589,0
+JJSF.US,D,20131206,000000,75.2177,76.4052,74.7919,76.1795,59270.435859992,0
+JJSF.US,D,20131209,000000,76.1638,76.7057,74.7742,75.947,83251.983407103,0
+JJSF.US,D,20131210,000000,74.992,75.9557,74.5102,75.2177,50018.975233453,0
+JJSF.US,D,20131211,000000,75.3133,75.6828,74.7831,75.3063,68519.86698985,0
+JJSF.US,D,20131212,000000,75.4206,75.7349,74.9378,75.4463,62237.560009603,0
+JJSF.US,D,20131213,000000,75.7429,76.2061,75.0875,75.8227,48190.398722647,0
+JJSF.US,D,20131216,000000,76.0336,77.0388,75.7616,76.9353,65208.743152579,0
+JJSF.US,D,20131217,000000,76.7945,76.8142,75.4739,76.6791,45564.230015671,0
+JJSF.US,D,20131218,000000,76.622,77.3581,76.0927,77.0605,80076.835847551,0
+JJSF.US,D,20131219,000000,76.9018,77.165,76.3145,76.4505,45515.522095295,0
+JJSF.US,D,20131220,000000,76.3973,76.7954,75.8198,76.2573,148594.67334071,0
+JJSF.US,D,20131223,000000,76.2416,76.9275,75.4936,76.6485,78625.745719663,0
+JJSF.US,D,20131224,000000,76.8229,77.4202,74.6471,77.1896,32761.150195001,0
+JJSF.US,D,20131226,000000,77.4291,78.0341,76.8762,77.7267,67931.312951965,0
+JJSF.US,D,20131227,000000,78.0341,79.7902,77.1049,77.9218,41416.953545269,0
+JJSF.US,D,20131230,000000,77.7808,78.2283,77.2438,77.7897,57757.446083293,0
+JJSF.US,D,20131231,000000,78.0795,78.246,77.3404,77.8577,57165.847800384,0
+JJSF.US,D,20140102,000000,77.5405,77.6035,76.0041,76.5974,57999.970936835,0
+JJSF.US,D,20140103,000000,76.5777,77.2359,76.3145,76.6643,37196.615194301,0
+JJSF.US,D,20140106,000000,76.8319,77.2359,75.2217,75.4068,50289.913040548,0
+JJSF.US,D,20140107,000000,75.8632,76.7579,75.5822,76.3973,44374.944959809,0
+JJSF.US,D,20140108,000000,76.1027,76.1027,74.7851,75.4256,82722.284773008,0
+JJSF.US,D,20140109,000000,75.5024,76.4505,74.9241,75.8908,54618.829464023,0
+JJSF.US,D,20140110,000000,76.1775,76.4416,75.2679,75.934,50973.853422503,0
+JJSF.US,D,20140113,000000,75.5478,75.9844,74.7674,75.196,88180.616100216,0
+JJSF.US,D,20140114,000000,75.3634,76.2416,75.196,75.5388,64855.610729848,0
+JJSF.US,D,20140115,000000,75.4158,76.5323,75.196,76.2239,72272.406355534,0
+JJSF.US,D,20140116,000000,75.9075,76.9776,75.7479,76.8861,53020.600826664,0
+JJSF.US,D,20140117,000000,76.688,76.688,74.7101,75.1703,46422.70711231,0
+JJSF.US,D,20140121,000000,75.7312,75.811,74.9241,75.5201,50748.579290761,0
+JJSF.US,D,20140122,000000,75.5745,75.8632,75.1072,75.4423,43258.72178451,0
+JJSF.US,D,20140123,000000,74.3238,75.6,74.3238,75.2836,73698.127774892,0
+JJSF.US,D,20140124,000000,75.4936,75.4936,74.0853,75.0895,59735.190600253,0
+JJSF.US,D,20140127,000000,76.4052,76.558,74.581,74.8974,88020.285862309,0
+JJSF.US,D,20140128,000000,77.0772,85.9552,76.8319,81.3807,267956.47646871,0
+JJSF.US,D,20140129,000000,80.5312,80.9965,76.3756,77.0674,206061.90139843,0
+JJSF.US,D,20140130,000000,77.772,79.8424,76.9955,78.5445,91153.828739874,0
+JJSF.US,D,20140131,000000,77.4369,78.3416,77.294,77.4291,83628.455041681,0
+JJSF.US,D,20140203,000000,77.4291,77.705,74.7299,74.9388,87631.637247637,0
+JJSF.US,D,20140204,000000,75.2679,76.6969,74.9655,75.6197,97369.162329602,0
+JJSF.US,D,20140205,000000,75.6276,76.7521,74.6155,75.8996,86099.367252455,0
+JJSF.US,D,20140206,000000,76.3599,77.1728,76.1174,76.7579,82617.765693866,0
+JJSF.US,D,20140207,000000,76.8407,77.1807,75.6878,76.6298,66774.499843019,0
+JJSF.US,D,20140210,000000,76.6298,77.5582,75.8552,76.8762,74646.917473895,0
+JJSF.US,D,20140211,000000,77.022,77.8301,76.4229,77.7444,66104.765937841,0
+JJSF.US,D,20140212,000000,77.5857,78.0795,76.9275,77.4803,50241.205120171,0
+JJSF.US,D,20140213,000000,76.6298,78.7998,76.6298,78.5131,128360.59141758,0
+JJSF.US,D,20140214,000000,78.5624,78.6579,77.5256,78.5288,97582.259481249,0
+JJSF.US,D,20140218,000000,78.5624,80.5756,78.4381,79.1171,74304.947282917,0
+JJSF.US,D,20140219,000000,79.2482,79.7251,78.4194,78.4194,66584.741903219,0
+JJSF.US,D,20140220,000000,78.7555,79.7804,78.5624,79.6434,31908.76158841,0
+JJSF.US,D,20140221,000000,79.3162,80.3471,78.7289,79.3073,43166.379685463,0
+JJSF.US,D,20140224,000000,79.7438,80.7048,79.1074,80.3548,53032.777806758,0
+JJSF.US,D,20140225,000000,81.1008,81.1008,79.2896,80.142,54727.407536529,0
+JJSF.US,D,20140226,000000,80.761,81.2163,80.006,80.7757,43351.063883558,0
+JJSF.US,D,20140227,000000,80.7323,80.8299,79.8602,80.7323,56846.202072914,0
+JJSF.US,D,20140228,000000,80.9798,82.114,80.6013,81.6282,75868.674476676,0
+JJSF.US,D,20140303,000000,82.4126,82.4126,80.7757,82.1228,121223.86633407,0
+JJSF.US,D,20140304,000000,83.265,84.554,82.587,83.669,280655.03721025,0
+JJSF.US,D,20140305,000000,83.4661,84.0021,82.8767,83.1823,52121.533796378,0
+JJSF.US,D,20140306,000000,83.3014,84.5737,82.9832,84.2751,44623.558303398,0
+JJSF.US,D,20140307,000000,84.8959,84.8959,83.7557,83.8592,58589.539723061,0
+JJSF.US,D,20140310,000000,83.9154,84.3116,83.3014,84.0465,58321.646160988,0
+JJSF.US,D,20140311,000000,83.9667,83.9765,82.4864,83.5439,40367.703760488,0
+JJSF.US,D,20140312,000000,83.3231,84.1332,83.2187,83.739,58720.442259073,0
+JJSF.US,D,20140313,000000,83.7913,84.3056,83.0176,83.6769,45448.548704777,0
+JJSF.US,D,20140314,000000,83.2925,84.8772,83.2925,84.6742,41989.271609694,0
+JJSF.US,D,20140317,000000,85.0083,85.3168,84.4525,85.0083,44921.894315706,0
+JJSF.US,D,20140318,000000,84.8496,85.0802,84.6742,84.965,55666.049752121,0
+JJSF.US,D,20140319,000000,84.7442,85.0388,83.7913,83.9164,31659.13349648,0
+JJSF.US,D,20140320,000000,83.8602,84.4525,83.8366,84.0996,42564.633919144,0
+JJSF.US,D,20140321,000000,84.6486,84.6486,83.739,83.8987,81697.388948415,0
+JJSF.US,D,20140324,000000,84.1175,84.3824,83.0955,83.7469,67652.257158141,0
+JJSF.US,D,20140325,000000,84.142,85.0802,83.9341,83.9785,68072.362971389,0
+JJSF.US,D,20140326,000000,84.4249,84.5501,83.3615,83.3615,53410.264189676,0
+JJSF.US,D,20140327,000000,83.2374,83.6434,82.5929,82.9526,59029.940503133,0
+JJSF.US,D,20140328,000000,82.8225,84.3559,82.8225,83.4562,64720.649200471,0
+JJSF.US,D,20140331,000000,84.0405,84.8585,83.4828,84.6308,58584.465981355,0
+JJSF.US,D,20140401,000000,84.4249,85.3966,84.1243,85.1414,40809.119288902,0
+JJSF.US,D,20140402,000000,85.0802,85.6144,84.0878,85.5877,29077.613716518,0
+JJSF.US,D,20140403,000000,85.2202,85.299,84.0671,84.9048,46523.167198087,0
+JJSF.US,D,20140404,000000,85.4596,85.4596,81.836,82.1632,68207.324500766,0
+JJSF.US,D,20140407,000000,82.0745,83.6256,81.5788,83.1043,63639.942217114,0
+JJSF.US,D,20140408,000000,83.4473,84.6574,82.7437,84.2209,64384.767499541,0
+JJSF.US,D,20140409,000000,83.7026,84.6397,83.1122,84.2682,156908.50650001,0
+JJSF.US,D,20140410,000000,83.9341,84.7796,83.5369,83.9962,142713.19195524,0
+JJSF.US,D,20140411,000000,83.1122,84.2337,82.5653,83.191,133436.36262017,0
+JJSF.US,D,20140414,000000,84.2514,84.3824,82.9615,84.0996,104085.78159987,0
+JJSF.US,D,20140415,000000,83.5202,84.7442,82.7634,84.277,111985.59743596,0
+JJSF.US,D,20140416,000000,84.6131,85.6154,83.8533,85.5207,47736.806214138,0
+JJSF.US,D,20140417,000000,85.6883,85.7504,84.7008,85.4951,58949.77538418,0
+JJSF.US,D,20140421,000000,85.5306,85.9268,84.5135,84.9954,60368.393565149,0
+JJSF.US,D,20140422,000000,85.1226,86.2017,84.7343,85.7601,75836.202529758,0
+JJSF.US,D,20140423,000000,85.5404,86.721,85.3699,86.1109,84880.654494697,0
+JJSF.US,D,20140424,000000,85.908,86.6046,85.2389,86.4048,107188.8820272,0
+JJSF.US,D,20140425,000000,86.4302,87.0383,86.0755,86.6383,139604.00303786,0
+JJSF.US,D,20140428,000000,86.6383,88.1894,85.9355,87.8208,165453.70228108,0
+JJSF.US,D,20140429,000000,87.1162,87.7331,83.4108,84.823,241877.44410039,0
+JJSF.US,D,20140430,000000,85.8646,85.8646,82.0381,82.5397,167406.07808952,0
+JJSF.US,D,20140501,000000,81.0576,82.1544,79.8169,80.3351,132954.35715811,0
+JJSF.US,D,20140502,000000,81.1018,81.9208,80.3351,81.5434,100818.29194127,0
+JJSF.US,D,20140505,000000,80.6357,81.8725,80.3865,81.2881,90354.207047024,0
+JJSF.US,D,20140506,000000,80.9531,81.3483,80.1026,80.4761,76789.051222127,0
+JJSF.US,D,20140507,000000,80.2485,81.9119,80.2485,81.8892,90922.466118084,0
+JJSF.US,D,20140508,000000,82.2282,82.4884,80.8111,81.6666,145083.64408023,0
+JJSF.US,D,20140509,000000,81.1552,82.3642,81.093,82.0094,89131.435295902,0
+JJSF.US,D,20140512,000000,82.0568,83.1457,82.0094,83.0373,105001.08460362,0
+JJSF.US,D,20140513,000000,83.0699,83.3615,82.3101,82.5564,75693.123013652,0
+JJSF.US,D,20140514,000000,82.653,82.725,81.3483,81.3927,137629.30276592,0
+JJSF.US,D,20140515,000000,80.6091,81.4823,79.5833,79.739,72795.001751242,0
+JJSF.US,D,20140516,000000,79.739,81.024,79.5833,80.9965,64124.991924198,0
+JJSF.US,D,20140519,000000,80.749,82.115,80.2573,81.8538,79103.692188359,0
+JJSF.US,D,20140520,000000,81.8814,81.8814,80.5125,81.1364,89388.16662622,0
+JJSF.US,D,20140521,000000,81.3138,81.8095,80.7403,81.4468,56395.65380943,0
+JJSF.US,D,20140522,000000,81.6469,83.0472,81.2625,82.1632,64235.599493386,0
+JJSF.US,D,20140523,000000,82.3564,82.9989,82.109,82.6796,37533.511643572,0
+JJSF.US,D,20140527,000000,83.4207,83.8701,82.9713,83.739,68748.185366615,0
+JJSF.US,D,20140528,000000,83.401,83.6769,82.0094,82.1632,88113.642709697,0
+JJSF.US,D,20140529,000000,82.6796,83.3428,82.4017,83.2374,38930.820109377,0
+JJSF.US,D,20140530,000000,81.8814,83.5369,81.8814,82.6017,91244.141342239,0
+JJSF.US,D,20140602,000000,81.7729,82.245,81.0496,81.836,101874.64496445,0
+JJSF.US,D,20140603,000000,81.6311,82.9526,80.6003,82.6194,310648.96867886,0
+JJSF.US,D,20140604,000000,82.3742,82.7151,81.6921,82.5042,62141.158917191,0
+JJSF.US,D,20140605,000000,82.0469,83.0275,81.6311,82.99,79909.402371256,0
+JJSF.US,D,20140606,000000,83.5113,83.5113,82.5042,83.0176,46201.491973933,0
+JJSF.US,D,20140609,000000,82.9615,83.0176,82.3919,82.9526,46873.255375794,0
+JJSF.US,D,20140610,000000,82.2736,82.7791,81.9464,82.2736,30846.320075195,0
+JJSF.US,D,20140611,000000,81.8607,82.245,81.1609,81.6823,45353.162360706,0
+JJSF.US,D,20140612,000000,81.4892,81.6321,80.9127,81.3443,43954.839146561,0
+JJSF.US,D,20140613,000000,80.7433,82.2923,80.7254,81.5935,73119.72122042,0
+JJSF.US,D,20140616,000000,81.7257,82.1632,81.1147,81.8883,42254.120926742,0
+JJSF.US,D,20140617,000000,82.108,82.7269,81.371,82.4185,71159.227425258,0
+JJSF.US,D,20140618,000000,81.7709,82.993,81.7709,82.5663,39655.35042498,0
+JJSF.US,D,20140619,000000,82.9466,83.195,82.3288,82.7644,26986.217385345,0
+JJSF.US,D,20140620,000000,83.0649,83.9558,83.056,83.0974,114195.71932305,0
+JJSF.US,D,20140623,000000,83.5665,83.5665,82.1544,82.3012,38533.038759634,0
+JJSF.US,D,20140624,000000,82.7457,82.9033,81.6902,81.979,59809.267229159,0
+JJSF.US,D,20140625,000000,81.5147,82.8245,81.4084,82.5406,29070.510478129,0
+JJSF.US,D,20140626,000000,82.0893,82.79,81.707,82.1632,37907.953781467,0
+JJSF.US,D,20140627,000000,81.5691,83.534,81.5691,83.1487,120632.26805116,0
+JJSF.US,D,20140630,000000,82.5939,84.0721,82.5939,83.2867,113715.74335767,0
+JJSF.US,D,20140701,000000,83.2511,84.69,83.1389,84.0898,86546.871270915,0
+JJSF.US,D,20140702,000000,83.9558,84.3627,83.5242,83.7183,47465.868407044,0
+JJSF.US,D,20140703,000000,84.0376,84.1479,83.736,84.0465,26740.648286779,0
+JJSF.US,D,20140707,000000,83.6306,83.9311,83.2226,83.5843,43307.429704888,0
+JJSF.US,D,20140708,000000,83.6641,83.8149,82.9555,83.2867,69097.258795981,0
+JJSF.US,D,20140709,000000,83.4788,83.7883,83.1389,83.3734,34928.652651762,0
+JJSF.US,D,20140710,000000,82.3288,83.6907,82.3288,83.268,48391.318894201,0
+JJSF.US,D,20140711,000000,82.8245,83.7804,82.3742,83.4877,42398.21519119,0
+JJSF.US,D,20140714,000000,83.4975,83.8848,83.0019,83.4424,42345.448277448,0
+JJSF.US,D,20140715,000000,83.3881,83.3881,82.2017,82.2115,33382.176179804,0
+JJSF.US,D,20140716,000000,82.7457,82.7457,81.3345,81.8607,41637.153935304,0
+JJSF.US,D,20140717,000000,81.497,82.0735,80.8506,81.1335,53301.686117171,0
+JJSF.US,D,20140718,000000,80.761,82.7457,80.761,82.4707,42934.002315333,0
+JJSF.US,D,20140721,000000,81.8794,81.8794,80.9945,81.4359,28592.564009434,0
+JJSF.US,D,20140722,000000,81.5591,82.4116,81.0536,81.4625,36988.591784358,0
+JJSF.US,D,20140723,000000,81.8518,81.8883,81.1886,81.3994,25106.90345748,0
+JJSF.US,D,20140724,000000,81.7257,81.9286,80.8969,81.6025,39806.547927816,0
+JJSF.US,D,20140725,000000,80.9835,81.2773,80.0602,80.3115,38138.301654915,0
+JJSF.US,D,20140728,000000,80.1135,80.4072,79.3921,80.0869,40087.633218322,0
+JJSF.US,D,20140729,000000,83.0728,84.5077,81.8518,82.3564,118299.36161478,0
+JJSF.US,D,20140730,000000,82.9742,82.9742,80.9708,81.4537,58883.816742003,0
+JJSF.US,D,20140731,000000,80.7697,81.4705,79.6099,79.7212,71391.60479539,0
+JJSF.US,D,20140801,000000,79.328,79.7952,78.7092,79.2818,86813.750084646,0
+JJSF.US,D,20140804,000000,79.7538,80.7787,79.1762,80.5392,55179.985296696,0
+JJSF.US,D,20140805,000000,80.1223,81.6981,79.9035,81.1335,51948.011830036,0
+JJSF.US,D,20140806,000000,80.6475,81.9198,80.5866,81.5868,55607.194348332,0
+JJSF.US,D,20140807,000000,81.7976,82.6471,81.497,82.2549,58593.598716426,0
+JJSF.US,D,20140808,000000,82.108,83.7439,81.8075,83.2955,76899.658791316,0
+JJSF.US,D,20140811,000000,83.9124,84.9136,83.3468,84.5569,71441.327464108,0
+JJSF.US,D,20140812,000000,84.1155,84.6801,83.5488,83.9844,72461.149546994,0
+JJSF.US,D,20140813,000000,83.9755,84.5944,82.584,84.5077,35455.307040835,0
+JJSF.US,D,20140814,000000,83.7971,84.7629,83.7971,84.4357,37080.933883406,0
+JJSF.US,D,20140815,000000,85.3365,85.363,83.3881,84.276,79396.954458959,0
+JJSF.US,D,20140818,000000,84.8397,84.9481,84.2042,84.5491,43244.515307734,0
+JJSF.US,D,20140819,000000,84.4406,85.0812,83.7084,84.276,40602.110627301,0
+JJSF.US,D,20140820,000000,84.0011,84.5668,83.535,84.1569,40965.390533443,0
+JJSF.US,D,20140821,000000,84.0642,84.4032,83.5065,84.1479,42240.929198308,0
+JJSF.US,D,20140822,000000,84.01,84.4692,83.6473,83.7883,27712.777197631,0
+JJSF.US,D,20140825,000000,84.0189,84.4505,82.9842,84.0287,34797.75011575,0
+JJSF.US,D,20140826,000000,84.1953,84.5175,83.736,83.9391,45799.651630825,0
+JJSF.US,D,20140827,000000,84.4978,84.4978,83.5665,83.8237,27768.588356395,0
+JJSF.US,D,20140828,000000,83.6986,84.276,83.4975,83.9035,22977.961437684,0
+JJSF.US,D,20140829,000000,83.9558,84.3627,83.5754,83.806,36091.554250756,0
+JJSF.US,D,20140902,000000,84.9323,85.6084,84.3036,85.2044,136650.07061669,0
+JJSF.US,D,20140903,000000,85.2409,85.6636,84.489,84.9481,350002.9388465,0
+JJSF.US,D,20140904,000000,84.9226,85.3532,84.7629,85.026,37140.804035536,0
+JJSF.US,D,20140905,000000,84.6644,84.9727,84.5569,84.7698,25018.620351796,0
+JJSF.US,D,20140908,000000,84.5944,85.3365,84.4229,85.0713,35990.079416637,0
+JJSF.US,D,20140909,000000,84.958,85.1424,84.5845,84.7876,46114.223616591,0
+JJSF.US,D,20140910,000000,84.8397,85.3986,84.1401,85.3098,35887.589834178,0
+JJSF.US,D,20140911,000000,85.0339,85.8942,85.0339,85.7187,45631.20340619,0
+JJSF.US,D,20140912,000000,85.569,85.6646,84.4948,84.6712,46710.895641206,0
+JJSF.US,D,20140915,000000,84.7944,85.1611,84.281,84.7333,36970.326314217,0
+JJSF.US,D,20140916,000000,84.5815,85.6281,84.5815,85.3896,34392.865527619,0
+JJSF.US,D,20140917,000000,85.2132,85.7651,85.0161,85.3187,45906.20020665,0
+JJSF.US,D,20140918,000000,85.3896,86.1465,85.0388,86.038,39953.686437287,0
+JJSF.US,D,20140919,000000,86.0922,86.5624,84.9393,85.1511,102925.9242459,0
+JJSF.US,D,20140922,000000,84.5638,85.4083,84.4663,85.2212,69995.311077926,0
+JJSF.US,D,20140923,000000,84.9717,85.1226,84.2012,84.2199,80284.859257493,0
+JJSF.US,D,20140924,000000,84.3263,84.6012,84.1065,84.344,58168.419161471,0
+JJSF.US,D,20140925,000000,83.9528,84.0504,82.4333,83.2068,49946.928101229,0
+JJSF.US,D,20140926,000000,83.2433,84.21,82.9752,83.668,40204.329277558,0
+JJSF.US,D,20140929,000000,82.9565,83.7754,82.6471,83.6857,26855.314849333,0
+JJSF.US,D,20140930,000000,83.4276,84.4288,82.9655,83.0669,96951.086013036,0
+JJSF.US,D,20141001,000000,82.8945,83.0827,81.4625,82.2007,56810.685880972,0
+JJSF.US,D,20141002,000000,82.4697,83.197,82.1701,82.4096,36020.521866873,0
+JJSF.US,D,20141003,000000,83.0127,83.4641,82.5308,83.1783,42078.569463718,0
+JJSF.US,D,20141006,000000,83.0747,83.3812,82.2913,82.6816,28829.000372928,0
+JJSF.US,D,20141007,000000,82.4697,83.2611,81.9513,82.0815,43395.71281057,0
+JJSF.US,D,20141008,000000,81.8577,83.6424,81.4498,83.5094,51024.590839562,0
+JJSF.US,D,20141009,000000,83.4906,83.4906,81.97,82.107,41606.711485069,0
+JJSF.US,D,20141010,000000,81.5651,83.5488,81.5651,82.0815,36045.890575402,0
+JJSF.US,D,20141013,000000,82.2441,83.7469,81.5464,82.6401,55838.556970122,0
+JJSF.US,D,20141014,000000,83.0029,83.668,82.044,83.2798,76729.181069997,0
+JJSF.US,D,20141015,000000,82.9466,83.8444,80.5342,83.6602,76192.379197513,0
+JJSF.US,D,20141016,000000,82.9466,84.0051,82.1248,83.4906,74196.369210411,0
+JJSF.US,D,20141017,000000,85.6705,85.6705,82.8767,83.9351,79974.346265091,0
+JJSF.US,D,20141020,000000,83.8987,85.7721,83.2236,85.6558,59229.845926345,0
+JJSF.US,D,20141021,000000,85.8519,87.1645,85.4083,87.1645,59538.329422064,0
+JJSF.US,D,20141022,000000,86.4657,87.6031,86.1917,86.4569,77930.643105955,0
+JJSF.US,D,20141023,000000,87.3192,87.8858,86.6403,87.1999,67134.735504139,0
+JJSF.US,D,20141024,000000,87.6031,87.6031,86.7141,87.2186,30053.801620733,0
+JJSF.US,D,20141027,000000,86.8728,88.1065,86.8728,87.7252,33298.966815827,0
+JJSF.US,D,20141028,000000,88.1164,89.8883,87.7173,89.779,66460.942605596,0
+JJSF.US,D,20141029,000000,90.3544,90.3544,88.9225,89.7227,38682.206765788,0
+JJSF.US,D,20141030,000000,89.1177,91.1557,88.5146,91.0067,57743.239606516,0
+JJSF.US,D,20141031,000000,92.6623,92.6623,90.725,91.4808,75296.35641225,0
+JJSF.US,D,20141103,000000,91.2385,91.8345,90.6954,91.7055,74254.20986586,0
+JJSF.US,D,20141104,000000,91.6671,92.6042,90.8817,91.471,46143.651318486,0
+JJSF.US,D,20141105,000000,92.2731,92.283,90.854,91.4423,42469.247575072,0
+JJSF.US,D,20141106,000000,91.7784,92.3185,89.6971,92.1047,49761.229154793,0
+JJSF.US,D,20141107,000000,90.725,92.2633,88.1904,91.6444,44913.776328975,0
+JJSF.US,D,20141110,000000,91.0462,92.3844,90.3288,92.3017,47718.540743997,0
+JJSF.US,D,20141111,000000,92.085,92.3657,91.3695,92.076,67254.475808399,0
+JJSF.US,D,20141112,000000,91.5094,92.9147,91.2669,92.6142,40518.901263325,0
+JJSF.US,D,20141113,000000,93.1748,93.2222,91.0738,92.5767,46987.921938347,0
+JJSF.US,D,20141114,000000,92.9147,93.1847,91.0364,91.2207,57573.77663354,0
+JJSF.US,D,20141117,000000,90.9428,92.0129,90.9259,91.8168,42859.925686427,0
+JJSF.US,D,20141118,000000,92.2347,92.6142,91.2482,91.4611,55811.158764909,0
+JJSF.US,D,20141119,000000,91.7133,92.0603,90.8984,91.6572,34477.089639938,0
+JJSF.US,D,20141120,000000,91.2207,92.5767,91.1211,92.4672,46731.190608029,0
+JJSF.US,D,20141121,000000,91.8425,93.298,91.8425,92.4772,32720.560261355,0
+JJSF.US,D,20141124,000000,92.4308,92.5579,91.8071,92.4959,33422.766113451,0
+JJSF.US,D,20141125,000000,92.9432,92.9432,91.5636,92.1431,35171.177505304,0
+JJSF.US,D,20141126,000000,92.69,93.6025,92.076,93.5089,32217.245084129,0
+JJSF.US,D,20141128,000000,94.9635,95.7509,93.0281,93.2793,27673.202012324,0
+JJSF.US,D,20141201,000000,93.3611,94.5979,92.9245,93.8252,40761.426116866,0
+JJSF.US,D,20141202,000000,94.5387,95.5775,93.8252,95.3251,105786.4998197,0
+JJSF.US,D,20141203,000000,95.3871,95.6927,94.3968,94.4697,68610.179592215,0
+JJSF.US,D,20141204,000000,94.4776,94.729,93.0555,94.3179,61014.788258482,0
+JJSF.US,D,20141205,000000,94.8639,95.8424,94.1031,95.3251,93121.425773422,0
+JJSF.US,D,20141208,000000,93.6862,96.6298,93.6862,94.5683,75266.928710357,0
+JJSF.US,D,20141209,000000,93.9307,96.6398,93.639,96.4909,75519.60104731,0
+JJSF.US,D,20141210,000000,96.5737,97.0083,94.8255,95.0393,62058.964301556,0
+JJSF.US,D,20141211,000000,93.8351,97.369,93.8351,96.2987,46377.043436957,0
+JJSF.US,D,20141212,000000,95.4345,95.948,93.902,94.2274,48412.628609365,0
+JJSF.US,D,20141215,000000,94.8255,94.9458,91.6671,93.6862,108131.58323617,0
+JJSF.US,D,20141216,000000,93.8065,100.123,92.3185,93.0468,77610.997378483,0
+JJSF.US,D,20141217,000000,93.2319,95.9577,92.5481,95.8621,60235.461532455,0
+JJSF.US,D,20141218,000000,96.554,96.9097,94.9733,96.7668,40489.47356143,0
+JJSF.US,D,20141219,000000,96.3736,97.1729,95.058,95.4631,231106.9052071,0
+JJSF.US,D,20141222,000000,95.5478,97.0764,94.7378,97.0764,28642.286678152,0
+JJSF.US,D,20141223,000000,97.3197,98.7831,96.4514,98.2411,48545.560642059,0
+JJSF.US,D,20141224,000000,98.5762,98.5762,96.9886,97.2912,37671.517417972,0
+JJSF.US,D,20141226,000000,97.8608,98.9211,96.9294,98.2805,35282.799822835,0
+JJSF.US,D,20141229,000000,98.0834,99.5028,97.496,99.3454,40879.136924442,0
+JJSF.US,D,20141230,000000,99.2958,99.6107,97.9002,98.0282,23348.344582215,0
+JJSF.US,D,20141231,000000,98.5959,98.5959,96.3461,96.8999,71355.073855107,0
+JJSF.US,D,20150102,000000,97.2715,97.506,95.1063,95.9193,99730.481719528,0
+JJSF.US,D,20150105,000000,95.674,96.6024,95.0679,95.5114,69384.432576536,0
+JJSF.US,D,20150106,000000,96.0554,96.8249,94.588,95.5389,90321.735100106,0
+JJSF.US,D,20150107,000000,94.8639,96.8999,94.8639,96.8614,66003.291103722,0
+JJSF.US,D,20150108,000000,97.5355,99.1483,97.2024,98.251,63206.64467543,0
+JJSF.US,D,20150109,000000,98.3003,98.9014,97.8421,98.0479,66479.208075736,0
+JJSF.US,D,20150112,000000,98.3101,98.586,96.9492,97.1827,61941.253493978,0
+JJSF.US,D,20150113,000000,97.0951,99.5425,97.0951,98.8915,75342.020087605,0
+JJSF.US,D,20150114,000000,97.8518,99.778,96.9196,99.4236,91861.108333677,0
+JJSF.US,D,20150115,000000,99.9362,100.556,99.374,99.8576,64309.676122293,0
+JJSF.US,D,20150116,000000,99.483,100.636,98.9999,100.616,61061.466682175,0
+JJSF.US,D,20150120,000000,102.103,102.103,99.0591,100.823,62432.391691109,0
+JJSF.US,D,20150121,000000,100.616,102.873,99.3057,99.3255,74070.540416105,0
+JJSF.US,D,20150122,000000,100.192,102.44,98.6452,102.281,82366.108105254,0
+JJSF.US,D,20150123,000000,99.0197,103.021,99.0197,102.103,95994.178327303,0
+JJSF.US,D,20150126,000000,102.094,102.557,100.951,102.103,89223.77739495,0
+JJSF.US,D,20150127,000000,91.7517,91.7517,85.9859,87.7646,289487.40677188,0
+JJSF.US,D,20150128,000000,89.5906,90.5505,86.9556,90.454,228596.41781103,0
+JJSF.US,D,20150129,000000,90.3909,90.8166,88.754,89.8972,102760.52026628,0
+JJSF.US,D,20150130,000000,89.0389,91.4907,87.1665,87.402,116373.36926322,0
+JJSF.US,D,20150202,000000,87.4197,88.7629,87.1162,88.5392,76185.275959125,0
+JJSF.US,D,20150203,000000,88.5392,89.705,87.1585,89.0477,106255.31355331,0
+JJSF.US,D,20150204,000000,88.4289,90.1909,88.2328,88.9768,82176.350165452,0
+JJSF.US,D,20150205,000000,89.5552,90.3909,87.47,88.693,128744.16629055,0
+JJSF.US,D,20150206,000000,89.4724,89.8715,88.0564,88.7215,82620.809938889,0
+JJSF.US,D,20150209,000000,88.0948,89.4084,87.5901,87.8099,43106.509533334,0
+JJSF.US,D,20150210,000000,88.5214,89.3907,87.5804,89.1364,85390.05816197,0
+JJSF.US,D,20150211,000000,89.5453,89.7593,87.6602,88.624,33449.149570321,0
+JJSF.US,D,20150212,000000,89.0645,89.6439,88.6496,89.5355,32433.3864808,0
+JJSF.US,D,20150213,000000,89.3207,89.7967,87.8839,89.1453,63752.579282986,0
+JJSF.US,D,20150217,000000,89.4823,90.5505,88.3056,89.7503,80538.546342788,0
+JJSF.US,D,20150218,000000,89.8715,90.0874,88.7728,89.9375,49128.026189896,0
+JJSF.US,D,20150219,000000,89.911,90.3909,89.3354,89.6774,33665.290966993,0
+JJSF.US,D,20150220,000000,89.911,90.0588,88.2041,89.4724,41592.505008293,0
+JJSF.US,D,20150223,000000,89.4724,90.1238,88.6496,89.9198,51106.785455197,0
+JJSF.US,D,20150224,000000,89.4921,90.6155,89.4084,90.2086,45796.607385802,0
+JJSF.US,D,20150225,000000,90.514,90.8078,89.4359,90.1327,102395.21086347,0
+JJSF.US,D,20150226,000000,90.3002,90.6954,89.5996,90.4274,74259.283607565,0
+JJSF.US,D,20150227,000000,90.6865,91.2295,90.0588,90.1405,57800.065513623,0
+JJSF.US,D,20150302,000000,89.4084,90.8817,88.7392,90.4894,122589.71760129,0
+JJSF.US,D,20150303,000000,89.8154,90.9605,89.5355,90.3466,321187.130202,0
+JJSF.US,D,20150304,000000,89.9651,90.2175,89.1177,89.3453,88573.323708253,0
+JJSF.US,D,20150305,000000,89.3354,89.7877,88.9502,89.2231,80937.342440871,0
+JJSF.US,D,20150306,000000,88.7392,88.8624,87.2965,88.1519,87005.537521129,0
+JJSF.US,D,20150309,000000,88.2731,89.8056,87.9804,89.022,58941.65739745,0
+JJSF.US,D,20150310,000000,88.3726,88.5136,87.1762,87.402,44003.547066937,0
+JJSF.US,D,20150311,000000,87.5754,88.4357,86.9023,88.0454,111848.6064099,0
+JJSF.US,D,20150312,000000,88.6654,92.076,88.1283,91.6671,130415.45680848,0
+JJSF.US,D,20150313,000000,91.7232,92.0681,89.5118,91.8986,70125.198865598,0
+JJSF.US,D,20150316,000000,92.9817,92.9817,90.8353,91.6868,81428.480638002,0
+JJSF.US,D,20150317,000000,91.6966,91.732,90.2086,90.6599,114754.84565903,0
+JJSF.US,D,20150318,000000,90.524,93.1748,90.0962,92.69,103796.57832263,0
+JJSF.US,D,20150319,000000,92.3283,93.3463,91.6966,93.0999,98648.759987831,0
+JJSF.US,D,20150320,000000,93.4616,95.5389,93.4616,94.1425,202106.41236451,0
+JJSF.US,D,20150323,000000,93.7139,94.7565,93.3079,93.7602,51001.251627715,0
+JJSF.US,D,20150324,000000,94.1228,94.4697,93.1748,93.4616,104692.6011079,0
+JJSF.US,D,20150325,000000,93.9987,95.5025,93.3532,93.8745,71915.214939439,0
+JJSF.US,D,20150326,000000,93.639,94.3968,92.6526,93.3808,39479.798961957,0
+JJSF.US,D,20150327,000000,93.1374,95.3744,93.1374,95.1546,30870.674035383,0
+JJSF.US,D,20150330,000000,95.6553,97.1246,95.3448,96.7373,53686.275738478,0
+JJSF.US,D,20150331,000000,96.5924,96.688,94.8541,95.3744,64379.693757834,0
+JJSF.US,D,20150401,000000,95.1842,96.7274,94.2982,95.948,83436.667605198,0
+JJSF.US,D,20150402,000000,95.8809,97.8421,95.7025,97.5542,55475.277063979,0
+JJSF.US,D,20150406,000000,96.7471,98.3889,95.7222,97.496,45074.106566882,0
+JJSF.US,D,20150407,000000,97.369,97.7336,96.3086,96.554,46062.471451191,0
+JJSF.US,D,20150408,000000,96.5146,97.4172,95.7606,96.7965,68565.530665203,0
+JJSF.US,D,20150409,000000,96.7965,97.4469,94.9546,95.5212,47917.431418869,0
+JJSF.US,D,20150410,000000,96.2298,96.4614,95.5478,96.1115,30535.807082793,0
+JJSF.US,D,20150413,000000,96.0268,96.3933,95.1063,95.335,28185.649924621,0
+JJSF.US,D,20150414,000000,95.193,96.422,94.6176,95.3251,53575.66816929,0
+JJSF.US,D,20150415,000000,95.2768,96.6398,94.8354,95.7606,69839.039833383,0
+JJSF.US,D,20150416,000000,96.0071,96.757,95.5025,96.2692,47088.382024124,0
+JJSF.US,D,20150417,000000,95.6069,95.7803,93.6568,94.113,95740.491242008,0
+JJSF.US,D,20150420,000000,94.8728,96.3559,94.588,96.0071,82239.264562605,0
+JJSF.US,D,20150421,000000,95.9677,96.6682,95.5478,96.1115,46052.32396778,0
+JJSF.US,D,20150422,000000,96.4417,96.4417,94.2342,94.8728,45807.769617555,0
+JJSF.US,D,20150423,000000,95.3448,95.5577,94.0164,94.1997,51563.422208728,0
+JJSF.US,D,20150424,000000,94.3475,94.3475,93.3177,93.9987,66209.285016983,0
+JJSF.US,D,20150427,000000,94.2499,94.588,92.6998,93.978,50667.399423467,0
+JJSF.US,D,20150428,000000,91.3054,98.1524,91.3054,96.7767,98845.621166019,0
+JJSF.US,D,20150429,000000,96.3933,96.7965,93.5651,93.902,98314.907783582,0
+JJSF.US,D,20150430,000000,93.8646,94.8925,93.1463,93.2892,85564.594876653,0
+JJSF.US,D,20150501,000000,94.6077,94.6077,92.9718,93.7888,61518.103435706,0
+JJSF.US,D,20150504,000000,93.2606,94.9024,93.2606,94.0834,48764.746283755,0
+JJSF.US,D,20150505,000000,96.0839,96.0839,92.9334,93.7789,61067.555172222,0
+JJSF.US,D,20150506,000000,94.4263,94.9299,93.4419,94.8452,59526.152441969,0
+JJSF.US,D,20150507,000000,94.7664,95.7222,94.452,95.1162,38927.775864354,0
+JJSF.US,D,20150508,000000,95.6641,96.0071,95.0965,95.3744,100553.44262422,0
+JJSF.US,D,20150511,000000,95.5675,96.3736,95.5675,96.0168,51563.422208728,0
+JJSF.US,D,20150512,000000,95.1457,96.5826,94.4973,96.0928,71819.828595368,0
+JJSF.US,D,20150513,000000,96.5343,96.6585,95.8327,96.2495,38470.124362481,0
+JJSF.US,D,20150514,000000,96.8713,98.9704,96.8152,98.7733,54245.402074469,0
+JJSF.US,D,20150515,000000,98.2608,98.4284,95.948,97.3296,44460.183820468,0
+JJSF.US,D,20150518,000000,97.369,99.1571,97.369,98.2707,36041.831582038,0
+JJSF.US,D,20150519,000000,98.2017,98.9802,97.1827,98.0282,47307.56766582,0
+JJSF.US,D,20150520,000000,97.7632,99.3354,97.7632,98.3003,39928.317728758,0
+JJSF.US,D,20150521,000000,97.773,98.4284,96.4417,96.8614,70572.702884058,0
+JJSF.US,D,20150522,000000,96.7176,97.2418,95.8424,96.5146,35678.551675894,0
+JJSF.US,D,20150526,000000,96.5146,96.9788,95.9095,96.412,66826.252008419,0
+JJSF.US,D,20150527,000000,96.7274,97.9593,96.3185,97.496,30756.00747283,0
+JJSF.US,D,20150528,000000,97.2518,97.8124,96.6682,97.642,39816.695411228,0
+JJSF.US,D,20150529,000000,97.1827,97.7927,96.1214,96.3933,54581.283775399,0
+JJSF.US,D,20150601,000000,97.1729,97.1729,95.6641,96.8713,27563.609191477,0
+JJSF.US,D,20150602,000000,96.5826,97.163,95.804,96.688,42100.893927225,0
+JJSF.US,D,20150603,000000,100.99,100.99,96.4317,97.5454,40710.688699808,0
+JJSF.US,D,20150604,000000,96.9393,97.3877,95.6356,96.2495,32435.415977482,0
+JJSF.US,D,20150605,000000,95.6553,97.028,95.6553,96.8062,35120.440088245,0
+JJSF.US,D,20150608,000000,96.0268,97.1532,96.0268,96.4033,21586.741461926,0
+JJSF.US,D,20150609,000000,97.1532,97.1532,95.7509,96.4614,38635.528342093,0
+JJSF.US,D,20150610,000000,97.0477,99.1086,97.0477,98.1919,59211.580456204,0
+JJSF.US,D,20150611,000000,98.6255,99.0888,97.3109,98.1426,27435.750900489,0
+JJSF.US,D,20150612,000000,98.6747,98.8127,97.5454,97.8902,24636.060227172,0
+JJSF.US,D,20150615,000000,97.3591,97.5257,96.1026,97.0851,26976.069901933,0
+JJSF.US,D,20150616,000000,96.8249,99.3354,96.7965,98.4776,28649.389916539,0
+JJSF.US,D,20150617,000000,98.6649,99.069,97.9691,98.3101,27308.90735784,0
+JJSF.US,D,20150618,000000,98.9408,100.744,97.7138,99.4929,49051.920064308,0
+JJSF.US,D,20150619,000000,100.104,100.409,99.3156,99.8875,97769.987924368,0
+JJSF.US,D,20150622,000000,100.162,101.04,99.7192,100.744,38125.10992648,0
+JJSF.US,D,20150623,000000,100.469,100.97,99.6804,100.546,37235.175631264,0
+JJSF.US,D,20150624,000000,100.469,100.912,99.1483,100.045,57525.068713163,0
+JJSF.US,D,20150625,000000,100.646,101.217,99.985,100.843,44146.626583043,0
+JJSF.US,D,20150626,000000,101.454,102.203,100.459,100.813,125194.5765931,0
+JJSF.US,D,20150629,000000,100.142,101.592,99.3454,99.4632,47044.747845453,0
+JJSF.US,D,20150630,000000,99.5809,100.734,98.6452,99.2859,85320.040526429,0
+JJSF.US,D,20150701,000000,100.035,101.197,98.182,101.188,86623.992144845,0
+JJSF.US,D,20150702,000000,101.158,101.158,98.9605,100.32,45370.413082507,0
+JJSF.US,D,20150706,000000,100.133,100.527,99.2562,100.292,50836.862396445,0
+JJSF.US,D,20150707,000000,99.9074,102.41,99.7879,102.084,75249.677988557,0
+JJSF.US,D,20150708,000000,101.582,101.582,98.8521,99.8875,118170.48857545,0
+JJSF.US,D,20150709,000000,100.724,100.873,98.3298,99.0987,65441.12052271,0
+JJSF.US,D,20150710,000000,99.9452,100.744,98.7536,100.586,49722.668717829,0
+JJSF.US,D,20150713,000000,101.287,101.916,100.172,101.739,76477.523481385,0
+JJSF.US,D,20150714,000000,102.046,102.173,100.566,101.739,42269.342151859,0
+JJSF.US,D,20150715,000000,101.148,102.291,99.2859,100.339,73066.954306678,0
+JJSF.US,D,20150716,000000,100.705,101.819,100.469,101.562,51169.699852352,0
+JJSF.US,D,20150717,000000,101.946,101.946,100.429,101.572,35673.477934188,0
+JJSF.US,D,20150720,000000,101.986,101.996,100.705,101.493,37679.635404702,0
+JJSF.US,D,20150721,000000,101.582,101.582,99.7292,100.576,44818.389984905,0
+JJSF.US,D,20150722,000000,100.676,102.056,100.606,101.966,37569.027835513,0
+JJSF.US,D,20150723,000000,102.273,102.273,99.1285,99.6705,75695.152510334,0
+JJSF.US,D,20150724,000000,99.6306,100.705,98.5959,98.6255,53622.346592983,0
+JJSF.US,D,20150727,000000,98.5466,100.242,98.2608,99.3938,69897.895237172,0
+JJSF.US,D,20150728,000000,99.069,106.017,97.0664,103.967,149720.0292511,0
+JJSF.US,D,20150729,000000,103.967,104.478,103.031,103.129,120619.07632272,0
+JJSF.US,D,20150730,000000,102.4,104.715,102.075,104.144,85728.984107924,0
+JJSF.US,D,20150731,000000,104.628,106.953,103.927,106.175,76807.316692268,0
+JJSF.US,D,20150803,000000,105.958,106.145,104.154,105.741,48441.041562918,0
+JJSF.US,D,20150804,000000,106.242,106.302,104.046,104.518,87067.437169941,0
+JJSF.US,D,20150805,000000,104.588,106.045,104.411,105.544,44924.938560728,0
+JJSF.US,D,20150806,000000,105.868,105.958,103.286,105.878,60021.349632466,0
+JJSF.US,D,20150807,000000,105.671,106.125,103.907,105.878,51282.336918222,0
+JJSF.US,D,20150810,000000,106.115,106.806,105.426,105.898,58861.492278497,0
+JJSF.US,D,20150811,000000,105.1,106.292,104.873,106.017,35882.516092472,0
+JJSF.US,D,20150812,000000,105.109,106.125,104.243,105.406,53845.591228043,0
+JJSF.US,D,20150813,000000,105.199,106.412,104.666,105.544,48717.053111718,0
+JJSF.US,D,20150814,000000,104.942,106.756,104.942,106.439,38906.466149188,0
+JJSF.US,D,20150817,000000,105.878,106.973,105.524,106.873,49162.527633497,0
+JJSF.US,D,20150818,000000,106.214,107.12,106.175,106.579,57300.809329762,0
+JJSF.US,D,20150819,000000,106.449,106.599,105.396,105.958,55183.029541718,0
+JJSF.US,D,20150820,000000,105.406,106.026,104.351,104.478,54291.065749822,0
+JJSF.US,D,20150821,000000,102.764,103.947,101.207,101.484,180154.36149976,0
+JJSF.US,D,20150824,000000,94.4619,101.09,93.8548,99.9263,134187.27639264,0
+JJSF.US,D,20150825,000000,100.566,102.794,98.3495,98.3594,75026.433353498,0
+JJSF.US,D,20150826,000000,100.272,102.695,98.655,102.4,82267.677516158,0
+JJSF.US,D,20150827,000000,102.714,103.72,101.335,102.657,60422.175227232,0
+JJSF.US,D,20150828,000000,101.986,103.218,101.562,102.922,43814.803875478,0
+JJSF.US,D,20150831,000000,102.243,103.041,101.542,102.213,70015.60604475,0
+JJSF.US,D,20150901,000000,100.98,101.651,99.7879,100.182,55852.763446898,0
+JJSF.US,D,20150902,000000,100.941,101.848,100.527,101.848,77701.309980847,0
+JJSF.US,D,20150903,000000,101.651,104.381,101.651,103.68,67446.263244882,0
+JJSF.US,D,20150904,000000,102.547,104.046,102.547,103.385,54736.540271599,0
+JJSF.US,D,20150908,000000,104.281,104.518,102.754,103.513,80715.112554153,0
+JJSF.US,D,20150909,000000,104.341,104.341,101.227,101.562,72685.408930394,0
+JJSF.US,D,20150910,000000,101.562,103.089,101.267,102.46,33630.789523393,0
+JJSF.US,D,20150911,000000,101.819,103.248,101.572,103.208,29338.404040201,0
+JJSF.US,D,20150914,000000,103.405,103.405,101.681,103.198,79902.299132868,0
+JJSF.US,D,20150915,000000,103.306,104.656,102.507,104.007,49003.212143931,0
+JJSF.US,D,20150916,000000,104.331,106.627,104.331,106.382,71455.533940884,0
+JJSF.US,D,20150917,000000,106.185,107.958,106.125,106.479,46935.155024607,0
+JJSF.US,D,20150918,000000,105.247,107.445,105.247,105.918,135244.64416415,0
+JJSF.US,D,20150921,000000,106.873,106.903,105.396,106.232,41008.009963773,0
+JJSF.US,D,20150922,000000,105.129,105.336,104.055,104.962,49897.205432511,0
+JJSF.US,D,20150923,000000,105.277,105.987,104.578,105.701,46246.140900944,0
+JJSF.US,D,20150924,000000,104.528,106.055,103.405,105.978,74492.675726036,0
+JJSF.US,D,20150925,000000,106.726,107.041,105.327,106.045,144911.13686224,0
+JJSF.US,D,20150928,000000,105.948,105.948,102.804,103.258,91341.557182991,0
+JJSF.US,D,20150929,000000,103.286,103.286,100.931,101.484,102461.16950564,0
+JJSF.US,D,20150930,000000,102.489,102.774,101.315,102.273,229485.33735789,0
+JJSF.US,D,20151001,000000,102.084,103.089,100.902,102.567,106905.76724002,0
+JJSF.US,D,20151002,000000,101.858,103.573,101.335,103.415,59787.957513995,0
+JJSF.US,D,20151005,000000,103.977,105.641,103.563,105.534,45554.08253226,0
+JJSF.US,D,20151006,000000,105.938,106.362,104.361,105.641,94793.731039687,0
+JJSF.US,D,20151007,000000,106.155,107.495,105.199,107.387,107908.33860109,0
+JJSF.US,D,20151008,000000,106.646,108.136,105.002,107.809,109795.7705157,0
+JJSF.US,D,20151009,000000,107.839,109.673,107.839,108.737,55787.819553063,0
+JJSF.US,D,20151012,000000,108.884,109.732,108.046,109.318,59037.043741521,0
+JJSF.US,D,20151013,000000,108.954,109.77,107.869,108.263,43006.049447557,0
+JJSF.US,D,20151014,000000,108.233,108.844,105.978,106.549,57788.903281869,0
+JJSF.US,D,20151015,000000,105.997,108.233,105.8,108.076,63788.095474926,0
+JJSF.US,D,20151016,000000,108.51,109.683,107.505,109.466,69234.249822041,0
+JJSF.US,D,20151019,000000,109.258,109.968,108.076,109.653,57663.074487562,0
+JJSF.US,D,20151020,000000,109.722,109.722,108.844,109.426,72790.942757876,0
+JJSF.US,D,20151021,000000,109.515,109.87,108.657,108.737,53786.735824254,0
+JJSF.US,D,20151022,000000,109.229,111.801,109.179,111.141,72679.320440347,0
+JJSF.US,D,20151023,000000,112.058,112.058,110.559,111.742,60566.26949168,0
+JJSF.US,D,20151026,000000,111.713,112.058,111.219,111.703,55008.492827036,0
+JJSF.US,D,20151027,000000,111.486,112.679,110.334,110.738,87459.130029637,0
+JJSF.US,D,20151028,000000,111.249,113.023,109.83,111.861,78457.297495027,0
+JJSF.US,D,20151029,000000,111.604,112.225,110.618,112.008,62900.190676394,0
+JJSF.US,D,20151030,000000,111.614,111.89,109.968,110.461,63120.39106643,0
+JJSF.US,D,20151102,000000,110.234,111.742,109.968,110.875,82677.635845996,0
+JJSF.US,D,20151103,000000,110.264,111.851,109.338,111.456,56676.739099936,0
+JJSF.US,D,20151104,000000,111.427,111.851,110.294,111.554,66957.154544431,0
+JJSF.US,D,20151105,000000,111.861,112.295,111.122,111.122,65234.111861108,0
+JJSF.US,D,20151106,000000,108.57,108.57,99.6804,103.366,286492.88441705,0
+JJSF.US,D,20151109,000000,103.937,104.341,101.976,102.44,127767.97838634,0
+JJSF.US,D,20151110,000000,102.133,103.248,101.641,102.34,117798.07593425,0
+JJSF.US,D,20151111,000000,103.021,104.351,102.557,103.483,63567.89508489,0
+JJSF.US,D,20151112,000000,102.971,103.602,102.026,102.537,109686.17769485,0
+JJSF.US,D,20151113,000000,102.065,103.119,102.046,102.34,79012.364837653,0
+JJSF.US,D,20151116,000000,102.497,103.296,102.263,103.228,83013.517546927,0
+JJSF.US,D,20151117,000000,103.405,103.68,102.065,102.577,47118.824474359,0
+JJSF.US,D,20151118,000000,102.854,103.563,102.253,103.474,51785.652095448,0
+JJSF.US,D,20151119,000000,103.652,104.214,103.158,103.661,59787.957513995,0
+JJSF.US,D,20151120,000000,104.351,105.229,103.592,104.055,82459.464952641,0
+JJSF.US,D,20151123,000000,103.72,105.257,103.72,104.488,56786.331920784,0
+JJSF.US,D,20151124,000000,104.411,105.209,103.493,104.795,47785.514134515,0
+JJSF.US,D,20151125,000000,105.09,106.292,104.381,105.721,22447.248055246,0
+JJSF.US,D,20151127,000000,105.524,106.479,105.012,106.232,30114.686521204,0
+JJSF.US,D,20151130,000000,106.272,106.873,104.795,104.992,40230.712734429,0
+JJSF.US,D,20151201,000000,104.912,105.711,104.685,105.426,37674.561662996,0
+JJSF.US,D,20151202,000000,105.563,105.563,103.661,104.094,41137.897751444,0
+JJSF.US,D,20151203,000000,103.987,105.1,102.489,103.513,57985.764460059,0
+JJSF.US,D,20151204,000000,103.543,105.701,103.543,104.835,63120.39106643,0
+JJSF.US,D,20151207,000000,105.219,105.307,103.947,104.715,47118.824474359,0
+JJSF.US,D,20151208,000000,104.134,105.968,104.134,105.317,67324.49344394,0
+JJSF.US,D,20151209,000000,105.238,105.868,103.493,104.017,43670.70961103,0
+JJSF.US,D,20151210,000000,103.78,104.174,102.941,103.356,48340.581477141,0
+JJSF.US,D,20151211,000000,101.681,103.493,101.681,102.873,70347.428752315,0
+JJSF.US,D,20151214,000000,101.996,103.455,101.799,103.218,74791.011738343,0
+JJSF.US,D,20151215,000000,103.997,104.055,102.35,103.8,46894.565090958,0
+JJSF.US,D,20151216,000000,104.036,104.291,102.37,104.074,45787.474650731,0
+JJSF.US,D,20151217,000000,104.134,104.134,102.814,102.931,48896.663568108,0
+JJSF.US,D,20151218,000000,102.676,102.676,100.596,101.759,230360.05042799,0
+JJSF.US,D,20151221,000000,102.223,102.46,100.853,101.966,38428.519680493,0
+JJSF.US,D,20151222,000000,102.31,103.533,101.365,103.415,48611.519284236,0
+JJSF.US,D,20151223,000000,103.987,104.892,103.031,104.647,34172.665137583,0
+JJSF.US,D,20151224,000000,105.119,107.347,105.119,106.736,59953.361493606,0
+JJSF.US,D,20151228,000000,106.923,106.923,105.317,106.214,51455.858884564,0
+JJSF.US,D,20151229,000000,107.012,107.829,106.42,107.771,39284.967280449,0
+JJSF.US,D,20151230,000000,107.996,108.343,107.1,107.662,32796.666386943,0
+JJSF.US,D,20151231,000000,107.594,108.076,105.336,105.346,97936.406652321,0
+JJSF.US,D,20160104,000000,103.927,103.927,101.641,102.123,59449.031568041,0
+JJSF.US,D,20160105,000000,102.123,102.705,100.98,101.503,38070.313516057,0
+JJSF.US,D,20160106,000000,100.469,102.173,100.469,101.739,42260.209416789,0
+JJSF.US,D,20160107,000000,100.252,100.773,99.8078,100.085,39609.686749626,0
+JJSF.US,D,20160108,000000,100.242,102.223,99.4731,99.8875,73024.334876348,0
+JJSF.US,D,20160111,000000,99.483,101.405,99.1571,101.04,56078.03757864,0
+JJSF.US,D,20160112,000000,101.405,102.113,100.813,101.956,30725.565022595,0
+JJSF.US,D,20160113,000000,102.143,102.143,98.4185,99.1769,65813.533163923,0
+JJSF.US,D,20160114,000000,99.384,101.188,98.6452,100.182,42297.755105413,0
+JJSF.US,D,20160115,000000,97.5838,102.686,96.8062,98.3791,82138.804476828,0
+JJSF.US,D,20160119,000000,99.6406,99.6406,97.5936,98.1229,113189.08896861,0
+JJSF.US,D,20160120,000000,97.1246,98.3101,94.7959,96.5639,121064.5508445,0
+JJSF.US,D,20160121,000000,96.5442,96.8713,94.6471,95.126,73955.873853551,0
+JJSF.US,D,20160122,000000,95.8621,97.4666,95.058,97.038,131700.12820841,0
+JJSF.US,D,20160125,000000,96.7373,98.1524,96.2889,96.7965,41800.528418235,0
+JJSF.US,D,20160126,000000,97.028,105.888,95.3251,95.8809,154512.68566648,0
+JJSF.US,D,20160127,000000,95.2512,96.3648,94.2588,94.7959,200771.00354752,0
+JJSF.US,D,20160128,000000,95.7981,96.6298,94.8058,95.5872,57956.336758164,0
+JJSF.US,D,20160129,000000,96.1903,97.5739,95.8711,97.4566,46433.869344064,0
+JJSF.US,D,20160201,000000,97.3394,98.113,96.6979,96.7471,43015.182182628,0
+JJSF.US,D,20160202,000000,96.3461,96.422,94.6176,94.9733,76732.225315021,0
+JJSF.US,D,20160203,000000,95.7803,95.7803,93.7238,95.058,42510.85225706,0
+JJSF.US,D,20160204,000000,94.655,95.7311,94.1997,95.2314,69002.887200252,0
+JJSF.US,D,20160205,000000,94.9822,95.9677,94.6924,95.2414,97225.068065154,0
+JJSF.US,D,20160208,000000,94.4165,95.4434,92.9432,94.7861,189387.55665616,0
+JJSF.US,D,20160209,000000,93.7041,95.7803,93.0004,94.8354,59269.421111651,0
+JJSF.US,D,20160210,000000,95.1457,97.1532,95.1457,95.7409,49500.438831109,0
+JJSF.US,D,20160211,000000,94.4432,96.0741,94.0637,95.814,30883.865763818,0
+JJSF.US,D,20160212,000000,96.8516,101.267,95.4434,97.3109,57659.015494198,0
+JJSF.US,D,20160216,000000,97.6941,98.8521,97.1926,98.113,44087.771179255,0
+JJSF.US,D,20160217,000000,98.5269,98.5269,96.5008,97.369,77735.811424448,0
+JJSF.US,D,20160218,000000,97.7238,98.3101,97.3493,98.3003,39415.869816461,0
+JJSF.US,D,20160219,000000,98.2411,99.5028,96.1312,99.2661,61532.309912483,0
+JJSF.US,D,20160222,000000,100.172,100.172,98.5072,99.3156,53490.42930863,0
+JJSF.US,D,20160223,000000,98.8226,99.3454,98.251,99.0492,41912.150735764,0
+JJSF.US,D,20160224,000000,98.4382,99.7879,98.2116,99.7481,37022.078479617,0
+JJSF.US,D,20160225,000000,99.7481,101.02,98.4875,100.931,45282.129976823,0
+JJSF.US,D,20160226,000000,100.773,100.773,99.483,99.8875,42666.108753262,0
+JJSF.US,D,20160229,000000,99.7392,101.532,99.2364,100.055,55116.0561512,0
+JJSF.US,D,20160301,000000,100.951,101.986,99.4533,100.311,101616.89888578,0
+JJSF.US,D,20160302,000000,99.9263,101.405,98.931,99.8875,52592.377026686,0
+JJSF.US,D,20160303,000000,100.045,100.32,99.1769,99.3156,62391.801757462,0
+JJSF.US,D,20160304,000000,99.3454,99.3454,97.773,98.1623,71794.459886838,0
+JJSF.US,D,20160307,000000,97.8026,98.8423,97.6517,98.1229,43555.028300135,0
+JJSF.US,D,20160308,000000,97.8421,98.3298,96.2495,96.4514,56502.202385253,0
+JJSF.US,D,20160309,000000,96.7965,97.7632,95.4247,96.3461,45664.690101448,0
+JJSF.US,D,20160310,000000,96.3559,96.412,93.9218,95.674,59524.122945288,0
+JJSF.US,D,20160311,000000,96.0465,96.6298,95.202,96.0741,75538.881265793,0
+JJSF.US,D,20160314,000000,96.0465,96.2889,94.8058,94.9358,153416.757458,0
+JJSF.US,D,20160315,000000,94.5781,96.4317,94.0834,94.4165,68964.326763286,0
+JJSF.US,D,20160316,000000,93.902,96.5008,93.2606,96.2199,93024.009932668,0
+JJSF.US,D,20160317,000000,95.8327,97.8321,95.5478,97.2518,109138.21359061,0
+JJSF.US,D,20160318,000000,97.8223,97.8223,95.3153,95.5675,169870.90181025,0
+JJSF.US,D,20160321,000000,95.7025,96.4811,94.9458,95.6927,118590.5943887,0
+JJSF.US,D,20160322,000000,95.1743,96.2002,94.4165,95.0295,110467.53391755,0
+JJSF.US,D,20160323,000000,94.588,96.4317,94.3179,95.269,113754.30379464,0
+JJSF.US,D,20160324,000000,95.1842,95.7606,94.4697,95.5775,100278.44582377,0
+JJSF.US,D,20160328,000000,95.2867,97.0664,95.0108,96.1706,112758.83567194,0
+JJSF.US,D,20160329,000000,95.7803,100.724,95.7803,96.9788,101102.42147681,0
+JJSF.US,D,20160330,000000,97.0664,98.3298,96.279,98.0834,74522.10342793,0
+JJSF.US,D,20160331,000000,97.8705,98.9605,97.5542,98.1032,134226.85157795,0
+JJSF.US,D,20160401,000000,97.5542,99.1383,97.5542,98.7437,75869.689225018,0
+JJSF.US,D,20160404,000000,98.9211,98.9211,96.9985,97.0951,49070.18553445,0
+JJSF.US,D,20160405,000000,97.0951,97.1335,94.181,95.1546,93984.976611766,0
+JJSF.US,D,20160406,000000,94.7664,95.2314,93.7513,94.7762,44015.724047031,0
+JJSF.US,D,20160407,000000,94.4066,95.1162,93.5651,93.7139,61264.416350412,0
+JJSF.US,D,20160408,000000,93.912,94.8058,93.5651,94.8058,57521.009719797,0
+JJSF.US,D,20160411,000000,94.4973,95.2512,93.2793,93.3079,51621.262864176,0
+JJSF.US,D,20160412,000000,93.5651,93.8449,92.7087,92.8377,44712.856157422,0
+JJSF.US,D,20160413,000000,93.0281,93.7888,92.5136,93.6025,85375.851685194,0
+JJSF.US,D,20160414,000000,93.5267,93.5267,92.3757,92.4407,30660.621128758,0
+JJSF.US,D,20160415,000000,92.076,93.2035,92.076,92.4407,33648.040245193,0
+JJSF.US,D,20160418,000000,91.944,93.9504,91.944,93.2606,45387.663804307,0
+JJSF.US,D,20160419,000000,93.2694,93.9307,92.6723,93.4901,40960.316791737,0
+JJSF.US,D,20160420,000000,93.1098,93.7966,92.4407,93.3896,48276.652331646,0
+JJSF.US,D,20160421,000000,93.0999,93.4517,90.9428,91.1211,84990.247315545,0
+JJSF.US,D,20160422,000000,90.6323,93.1098,90.6323,91.7133,114899.95467183,0
+JJSF.US,D,20160425,000000,91.6966,92.6811,91.1831,91.5291,120636.32704452,0
+JJSF.US,D,20160426,000000,92.9334,94.0066,88.5677,91.6572,152659.75519549,0
+JJSF.US,D,20160427,000000,91.3979,92.4308,90.7515,92.1332,117750.38276221,0
+JJSF.US,D,20160428,000000,91.0738,93.165,91.0738,91.7971,40636.612070901,0
+JJSF.US,D,20160429,000000,91.5291,92.756,90.9793,91.6572,59663.14346803,0
+JJSF.US,D,20160502,000000,92.1608,93.7966,91.9854,93.0281,81263.07665839,0
+JJSF.US,D,20160503,000000,92.4869,93.7789,92.3934,92.7471,69194.674636735,0
+JJSF.US,D,20160504,000000,92.6339,95.7706,92.1786,94.9024,107462.86407933,0
+JJSF.US,D,20160505,000000,95.1842,95.7606,94.1031,94.7861,40091.692211687,0
+JJSF.US,D,20160506,000000,93.9869,95.5775,93.8252,95.3645,53474.193335172,0
+JJSF.US,D,20160509,000000,95.1063,96.1805,94.4973,95.3744,39017.073718377,0
+JJSF.US,D,20160510,000000,95.938,96.1706,94.7959,95.5775,129856.33047248,0
+JJSF.US,D,20160511,000000,95.3961,96.1401,94.3672,94.4362,47597.785691397,0
+JJSF.US,D,20160512,000000,94.7664,96.2298,93.9691,96.0741,55066.333482483,0
+JJSF.US,D,20160513,000000,96.0071,96.0071,94.3475,94.7664,36813.040321334,0
+JJSF.US,D,20160516,000000,95.1359,96.3933,92.7471,95.8996,69444.302728665,0
+JJSF.US,D,20160517,000000,95.7222,95.7222,92.9147,93.3709,119338.46391615,0
+JJSF.US,D,20160518,000000,93.3276,94.0341,91.8602,93.2319,53415.337931383,0
+JJSF.US,D,20160519,000000,93.2319,94.1327,92.4672,93.3611,35068.687922846,0
+JJSF.US,D,20160520,000000,94.2884,94.3278,92.4772,93.1748,62878.880961229,0
+JJSF.US,D,20160523,000000,93.3463,93.9307,92.6339,93.5651,51002.266376057,0
+JJSF.US,D,20160524,000000,93.6862,96.0741,93.6862,95.9677,65329.498205179,0
+JJSF.US,D,20160525,000000,96.2495,96.8614,95.3054,96.2002,50095.081359042,0
+JJSF.US,D,20160526,000000,96.4317,97.3778,95.4532,95.8227,34234.564786396,0
+JJSF.US,D,20160527,000000,95.5212,96.6782,95.5025,95.8621,28218.121871538,0
+JJSF.US,D,20160531,000000,96.1706,96.422,95.1842,95.7311,29543.383205119,0
+JJSF.US,D,20160601,000000,95.5872,96.9294,94.3376,96.5826,54737.555019941,0
+JJSF.US,D,20160602,000000,96.2889,96.7176,95.4926,96.7176,36330.020110932,0
+JJSF.US,D,20160603,000000,96.5826,97.028,90.1879,96.5008,36221.442038426,0
+JJSF.US,D,20160606,000000,96.412,97.3877,96.1706,96.8614,30597.706731605,0
+JJSF.US,D,20160607,000000,96.7865,97.3394,96.2199,97.1729,24176.379228617,0
+JJSF.US,D,20160608,000000,97.1532,98.6156,96.6398,98.586,46372.984443593,0
+JJSF.US,D,20160609,000000,98.4284,98.9704,97.979,98.724,29114.1446568,0
+JJSF.US,D,20160610,000000,98.3988,99.1671,97.979,98.9014,33435.957841887,0
+JJSF.US,D,20160613,000000,99.0098,99.0098,96.1026,98.3495,79727.762418185,0
+JJSF.US,D,20160614,000000,98.1623,98.6747,96.15,98.6747,35785.10025172,0
+JJSF.US,D,20160615,000000,98.862,99.2165,96.7373,98.5762,67381.319351045,0
+JJSF.US,D,20160616,000000,98.5072,99.6406,98.1919,99.5709,42826.438991167,0
+JJSF.US,D,20160617,000000,99.7879,99.7879,97.8608,99.6207,159428.12663116,0
+JJSF.US,D,20160620,000000,100.142,101.493,99.1571,99.6107,69086.096564229,0
+JJSF.US,D,20160621,000000,99.8377,101.434,99.4929,100.941,41075.998102632,0
+JJSF.US,D,20160622,000000,100.783,101.749,100.783,101.178,37759.800523655,0
+JJSF.US,D,20160623,000000,102.133,103.405,101.749,103.258,69091.170305935,0
+JJSF.US,D,20160624,000000,101.05,103.632,99.995,102.695,90907.244892967,0
+JJSF.US,D,20160627,000000,101.799,103.336,100.97,102.883,88870.644972218,0
+JJSF.US,D,20160628,000000,103.77,103.77,102.203,102.794,84921.244428346,0
+JJSF.US,D,20160629,000000,103.336,105.119,103.208,105.08,63959.587944586,0
+JJSF.US,D,20160630,000000,105.287,108.757,104.982,108.49,153677.54778169,0
+JJSF.US,D,20160701,000000,108.253,109.386,106.903,107.003,67230.12184821,0
+JJSF.US,D,20160705,000000,106.362,108.777,106.252,107.268,50426.904066607,0
+JJSF.US,D,20160706,000000,106.636,107.899,106.636,107.751,40788.824322078,0
+JJSF.US,D,20160707,000000,108.293,109.368,107.19,107.978,41292.139499304,0
+JJSF.US,D,20160708,000000,108.785,109.939,107.829,109.565,46378.058185299,0
+JJSF.US,D,20160711,000000,109.977,110.324,108.627,109.752,33409.574385015,0
+JJSF.US,D,20160712,000000,109.752,110.314,108.49,109.278,53252.978196794,0
+JJSF.US,D,20160713,000000,109.742,110.304,108.5,110.037,36523.837044098,0
+JJSF.US,D,20160714,000000,110.194,110.471,109.051,109.209,40933.933334867,0
+JJSF.US,D,20160715,000000,109.909,110.481,108.185,109.318,48543.531145377,0
+JJSF.US,D,20160718,000000,109.603,110.304,109.081,109.613,32233.481057587,0
+JJSF.US,D,20160719,000000,109.83,110.087,109.258,109.84,26979.114146958,0
+JJSF.US,D,20160720,000000,110.362,110.362,109.041,109.78,39109.415817425,0
+JJSF.US,D,20160721,000000,109.446,110.431,108.707,110.334,56035.41814831,0
+JJSF.US,D,20160722,000000,110.588,111.427,109.87,110.194,44460.183820468,0
+JJSF.US,D,20160725,000000,110.047,110.481,109.189,109.909,52592.377026686,0
+JJSF.US,D,20160726,000000,111.526,112.806,109.977,110.688,105722.5706742,0
+JJSF.US,D,20160727,000000,110.481,111.082,109.87,110.491,82394.521058806,0
+JJSF.US,D,20160728,000000,110.775,111.9,109.997,111.644,51668.956036212,0
+JJSF.US,D,20160729,000000,111.496,112.265,110.451,110.588,104569.81655861,0
+JJSF.US,D,20160801,000000,110.588,112.048,109.83,111.279,58540.831802684,0
+JJSF.US,D,20160802,000000,111.329,111.761,110.598,110.708,57768.608315046,0
+JJSF.US,D,20160803,000000,110.992,111.436,109.88,110.588,54559.974060234,0
+JJSF.US,D,20160804,000000,110.284,111.496,109.8,110.007,51576.613937165,0
+JJSF.US,D,20160805,000000,110.471,111.2,109.909,110.184,42578.84039592,0
+JJSF.US,D,20160808,000000,109.968,110.362,109.338,109.368,37963.764940233,0
+JJSF.US,D,20160809,000000,109.386,110.461,109.386,110.126,40052.117026382,0
+JJSF.US,D,20160810,000000,110.037,110.775,109.919,110.274,30457.671460524,0
+JJSF.US,D,20160811,000000,110.471,110.728,109.702,110.461,40048.058033017,0
+JJSF.US,D,20160812,000000,110.598,111.417,110.471,111.309,23230.633774637,0
+JJSF.US,D,20160815,000000,111.112,112.078,111.092,111.644,23562.456482203,0
+JJSF.US,D,20160816,000000,111.781,111.781,110.501,110.618,41446.381247162,0
+JJSF.US,D,20160817,000000,110.461,111.614,109.89,110.935,26415.928817602,0
+JJSF.US,D,20160818,000000,111.032,111.574,110.174,110.795,71848.241548921,0
+JJSF.US,D,20160819,000000,110.688,112.126,110.688,111.329,43977.163610066,0
+JJSF.US,D,20160822,000000,110.845,112.304,110.608,111.703,34363.437825724,0
+JJSF.US,D,20160823,000000,111.604,112.175,110.983,111.604,24644.178213902,0
+JJSF.US,D,20160824,000000,111.604,111.604,109.583,110.501,57869.068400823,0
+JJSF.US,D,20160825,000000,110.568,111.209,110.107,110.855,31604.337086056,0
+JJSF.US,D,20160826,000000,110.973,112.215,110.194,110.875,18962.602251634,0
+JJSF.US,D,20160829,000000,111.092,111.948,110.658,110.954,27830.488005207,0
+JJSF.US,D,20160830,000000,110.766,111.614,110.658,111.506,30350.108136358,0
+JJSF.US,D,20160831,000000,111.348,111.88,110.885,110.983,38125.10992648,0
+JJSF.US,D,20160901,000000,111.466,111.466,109.8,111.012,35975.872939861,0
+JJSF.US,D,20160902,000000,111.092,113.21,110.097,112.559,43865.541292536,0
+JJSF.US,D,20160906,000000,112.993,113.861,111.988,112.786,30716.432287524,0
+JJSF.US,D,20160907,000000,112.619,112.786,111.929,112.756,38168.74410515,0
+JJSF.US,D,20160908,000000,112.492,113.822,110.658,111.319,65556.801833604,0
+JJSF.US,D,20160909,000000,109.86,110.501,107.1,107.1,43799.582650359,0
+JJSF.US,D,20160912,000000,107.445,110.097,107.445,110.057,43163.33544044,0
+JJSF.US,D,20160913,000000,109.171,110.381,108.253,109.179,40875.077931078,0
+JJSF.US,D,20160914,000000,109.041,109.485,108.213,108.303,17020.373926615,0
+JJSF.US,D,20160915,000000,108.382,109.268,107.584,108.42,37667.458424608,0
+JJSF.US,D,20160916,000000,108.844,109.485,108.4,108.982,129491.02106966,0
+JJSF.US,D,20160919,000000,108.944,109.456,108.303,108.58,25768.519375929,0
+JJSF.US,D,20160920,000000,109.101,109.101,106.844,108.086,36347.270832733,0
+JJSF.US,D,20160921,000000,108.5,109.368,108.126,109.051,61562.752362719,0
+JJSF.US,D,20160922,000000,109.358,110.608,108.757,110.007,93275.667521282,0
+JJSF.US,D,20160923,000000,109.87,109.87,108.597,108.992,53094.677455569,0
+JJSF.US,D,20160926,000000,108.313,109.248,107.761,107.939,50509.098682242,0
+JJSF.US,D,20160927,000000,107.16,108.52,106.589,107.564,54127.691266891,0
+JJSF.US,D,20160928,000000,107.021,109.239,107.021,109.199,66149.414864854,0
+JJSF.US,D,20160929,000000,108.263,108.777,107.327,107.761,54872.516549317,0
+JJSF.US,D,20160930,000000,108.333,109.278,107.662,108.607,43655.488385912,0
+JJSF.US,D,20161003,000000,108.617,109.161,107.622,108.303,35087.968141328,0
+JJSF.US,D,20161004,000000,108.126,108.757,105.464,105.8,60778.351894986,0
+JJSF.US,D,20161005,000000,107.642,110.391,106.726,109.308,141446.78602544,0
+JJSF.US,D,20161006,000000,109.012,110.371,108.954,109.022,41154.133724903,0
+JJSF.US,D,20161007,000000,109.416,109.416,107.012,107.662,64666.867538389,0
+JJSF.US,D,20161010,000000,107.672,108.795,107.672,108.382,69382.403079853,0
+JJSF.US,D,20161011,000000,107.939,108.824,107.554,108.785,73382.541040785,0
+JJSF.US,D,20161012,000000,108.373,109.475,107.809,109.199,39707.10259038,0
+JJSF.US,D,20161013,000000,108.757,110.097,108.263,109.683,41349.980154751,0
+JJSF.US,D,20161014,000000,109.555,110.017,108.992,109.358,32776.371420119,0
+JJSF.US,D,20161017,000000,109.328,109.8,108.785,109.663,45855.46278959,0
+JJSF.US,D,20161018,000000,110.184,110.678,108.924,109.161,30871.688783724,0
+JJSF.US,D,20161019,000000,109.673,109.722,108.303,109.179,43585.47075037,0
+JJSF.US,D,20161020,000000,108.924,108.924,106.499,107.19,43379.476837111,0
+JJSF.US,D,20161021,000000,107.15,107.978,105.978,107.829,35787.129748401,0
+JJSF.US,D,20161024,000000,108.588,109.161,108.136,108.707,30900.101737278,0
+JJSF.US,D,20161025,000000,108.757,110.224,108.687,110.174,41864.45756373,0
+JJSF.US,D,20161026,000000,109.959,110.107,109.141,109.762,29778.804820273,0
+JJSF.US,D,20161027,000000,109.653,109.653,108.41,108.757,36359.447812827,0
+JJSF.US,D,20161028,000000,109.515,110.628,108.42,110.343,44707.782415716,0
+JJSF.US,D,20161031,000000,110.244,111.604,109.603,111.476,94649.636775238,0
+JJSF.US,D,20161101,000000,111.299,111.781,109.288,109.545,68922.722081298,0
+JJSF.US,D,20161102,000000,109.288,110.343,107.455,107.672,72846.753916643,0
+JJSF.US,D,20161103,000000,107.445,108.777,105.504,106.302,105947.84480593,0
+JJSF.US,D,20161104,000000,104.835,106.873,93.8065,104.017,140230.10276437,0
+JJSF.US,D,20161107,000000,104.401,106.599,103.286,106.382,90163.434358882,0
+JJSF.US,D,20161108,000000,105.741,107.574,105.671,105.858,75290.267922204,0
+JJSF.US,D,20161109,000000,104.705,107.307,103.031,106.618,84665.527846368,0
+JJSF.US,D,20161110,000000,105.671,106.549,95.8524,106.035,95708.01929509,0
+JJSF.US,D,20161111,000000,106.342,108.737,104.647,108.597,123265.53999652,0
+JJSF.US,D,20161114,000000,109.515,109.673,107.968,108.884,88774.243879806,0
+JJSF.US,D,20161115,000000,109.111,109.613,108.146,108.884,86634.139628258,0
+JJSF.US,D,20161116,000000,108.874,111.329,107.751,110.204,59723.013620159,0
+JJSF.US,D,20161117,000000,110.628,112.058,109.81,111.516,53959.243042256,0
+JJSF.US,D,20161118,000000,111.781,113.595,111.781,113.338,44773.741057892,0
+JJSF.US,D,20161121,000000,113.093,113.732,111.417,113.013,50529.393649066,0
+JJSF.US,D,20161122,000000,113.378,114.54,112.876,113.831,76026.9752179,0
+JJSF.US,D,20161123,000000,113.585,114.55,111.89,113.614,44069.505709114,0
+JJSF.US,D,20161125,000000,113.861,115.408,113.812,115.319,19664.808103731,0
+JJSF.US,D,20161128,000000,114.944,115.388,113.812,114.058,93501.956401364,0
+JJSF.US,D,20161129,000000,114.176,114.176,111.634,111.811,136743.42746407,0
+JJSF.US,D,20161130,000000,111.801,112.736,110.234,110.775,71464.666675955,0
+JJSF.US,D,20161201,000000,111.022,111.574,109.278,109.406,76046.255436383,0
+JJSF.US,D,20161202,000000,109.495,110.785,109.338,109.86,44659.074495339,0
+JJSF.US,D,20161205,000000,110.401,112.265,110.362,111.052,100226.69365837,0
+JJSF.US,D,20161206,000000,111.289,113.575,111.062,113.545,60876.78248408,0
+JJSF.US,D,20161207,000000,113.338,116.561,113.338,116.157,54986.16836353,0
+JJSF.US,D,20161208,000000,116.384,118.275,113.9,118.275,67923.194965236,0
+JJSF.US,D,20161209,000000,118.602,123.222,117.27,122.691,76362.856918831,0
+JJSF.US,D,20161212,000000,121.883,123.105,120.73,121.626,78691.70436184,0
+JJSF.US,D,20161213,000000,122.237,122.572,120.789,121.341,58343.970624496,0
+JJSF.US,D,20161214,000000,121.468,121.498,118.846,119.202,79111.810175088,0
+JJSF.US,D,20161215,000000,119.537,122.148,116.434,121.754,80534.487349423,0
+JJSF.US,D,20161216,000000,122.424,123.184,121.193,122.188,161603.74707465,0
+JJSF.US,D,20161219,000000,122.297,122.297,119.507,120.72,97439.179965143,0
+JJSF.US,D,20161220,000000,121.261,121.971,120.326,121.4,54444.292749339,0
+JJSF.US,D,20161221,000000,121.665,123.419,120.493,120.533,45251.687526588,0
+JJSF.US,D,20161222,000000,120.827,121.784,119.685,121.006,52445.238517214,0
+JJSF.US,D,20161223,000000,121.597,122.188,120.217,121.281,32198.979613987,0
+JJSF.US,D,20161227,000000,121.735,123.282,121.409,122.385,33458.282305392,0
+JJSF.US,D,20161228,000000,122.385,122.818,120.927,122.267,45666.719598131,0
+JJSF.US,D,20161229,000000,122.168,122.976,120.976,121.784,55849.719201874,0
+JJSF.US,D,20161230,000000,121.745,123.192,120.62,122.139,46772.795290017,0
+JJSF.US,D,20170103,000000,122.937,122.937,120.867,121.557,49966.208319711,0
+JJSF.US,D,20170104,000000,120.73,123.459,120.73,123.222,85680.276187547,0
+JJSF.US,D,20170105,000000,123.192,123.538,121.883,122.552,56788.361417465,0
+JJSF.US,D,20170106,000000,122.779,122.779,120.72,120.837,31894.555111634,0
+JJSF.US,D,20170109,000000,120.246,120.857,118.472,119.063,66018.512328841,0
+JJSF.US,D,20170110,000000,119.478,119.971,117.99,118.592,58596.642961448,0
+JJSF.US,D,20170111,000000,118.976,119.842,118.512,119.438,35339.625729941,0
+JJSF.US,D,20170112,000000,119.212,120.384,117.025,117.349,89584.013056067,0
+JJSF.US,D,20170113,000000,117.586,119.173,116.621,119.053,63746.490792938,0
+JJSF.US,D,20170117,000000,119.409,120.129,118.395,119.015,64404.047718023,0
+JJSF.US,D,20170118,000000,119.547,119.734,118.088,119.39,53199.196534712,0
+JJSF.US,D,20170119,000000,120.049,120.049,116.748,118.029,41122.676526326,0
+JJSF.US,D,20170120,000000,117.645,118.946,117.27,118.216,37687.753391432,0
+JJSF.US,D,20170123,000000,118.178,120.71,114.64,116.778,82256.515284406,0
+JJSF.US,D,20170124,000000,123.202,123.202,117.861,118.552,263003.48981543,0
+JJSF.US,D,20170125,000000,119.005,121.538,118.482,121.448,84949.657381898,0
+JJSF.US,D,20170126,000000,121.675,121.675,119.458,120.059,71331.73464326,0
+JJSF.US,D,20170127,000000,120.443,120.443,118.275,119.527,57046.107496125,0
+JJSF.US,D,20170130,000000,119.183,123.626,117.232,117.309,65941.39145491,0
+JJSF.US,D,20170131,000000,116.669,117.556,115.161,116.748,103401.84121791,0
+JJSF.US,D,20170201,000000,117.546,119.212,114.727,115.368,80091.042324327,0
+JJSF.US,D,20170202,000000,115.674,117.232,115.674,116.275,57120.184125032,0
+JJSF.US,D,20170203,000000,117.102,119.212,116.384,116.905,48481.631496566,0
+JJSF.US,D,20170206,000000,116.688,116.718,114.039,114.984,44078.638444185,0
+JJSF.US,D,20170207,000000,115.141,116.857,114.994,116.394,51242.761732917,0
+JJSF.US,D,20170208,000000,116.334,117.487,114.994,116.541,42614.356587861,0
+JJSF.US,D,20170209,000000,116.808,118.896,116.097,118.669,75359.270809404,0
+JJSF.US,D,20170210,000000,119.27,119.961,118.088,119.635,64052.944791974,0
+JJSF.US,D,20170213,000000,119.951,119.951,117.222,117.467,40631.538329195,0
+JJSF.US,D,20170214,000000,116.808,116.915,115.161,116.541,61324.286502541,0
+JJSF.US,D,20170215,000000,116.117,118.592,116.117,118.345,33179.226511569,0
+JJSF.US,D,20170216,000000,118.315,119.025,116.511,118.936,52701.969847534,0
+JJSF.US,D,20170217,000000,118.226,119.163,117.251,118.856,58471.828915483,0
+JJSF.US,D,20170221,000000,119.183,121.144,119.183,120.601,55164.764071578,0
+JJSF.US,D,20170222,000000,120.453,122.04,118.659,120.917,62208.132307709,0
+JJSF.US,D,20170223,000000,120.927,122.434,119.419,121.883,106851.98557793,0
+JJSF.US,D,20170224,000000,122.01,122.582,121.231,122.355,73992.404793835,0
+JJSF.US,D,20170227,000000,122.464,122.798,120.356,122.631,116094.3134694,0
+JJSF.US,D,20170228,000000,122.119,123.045,120.158,122.464,125087.01326894,0
+JJSF.US,D,20170301,000000,122.267,123.459,120.543,122.307,64071.210262116,0
+JJSF.US,D,20170302,000000,122.365,123.202,119.922,122,47809.868094703,0
+JJSF.US,D,20170303,000000,122.207,122.878,120.847,122.562,34116.853978818,0
+JJSF.US,D,20170306,000000,121.942,122.542,118.779,122.414,48547.590138742,0
+JJSF.US,D,20170307,000000,122.297,122.631,119.685,121.261,37210.821671077,0
+JJSF.US,D,20170308,000000,121.478,123.105,121.173,121.261,44393.21042995,0
+JJSF.US,D,20170309,000000,121.341,122.277,121.193,121.409,50630.868483185,0
+JJSF.US,D,20170310,000000,122.217,122.552,121.281,122.464,30948.809657654,0
+JJSF.US,D,20170313,000000,122.494,122.779,121.301,122.562,34089.455773606,0
+JJSF.US,D,20170314,000000,122.365,123.419,121.351,123.192,53086.55946884,0
+JJSF.US,D,20170315,000000,123.578,124.986,123.045,124.445,75256.781226945,0
+JJSF.US,D,20170316,000000,124.692,126.297,123.381,125.145,60293.302187902,0
+JJSF.US,D,20170317,000000,124.425,128.13,124.188,127.381,180602.88026656,0
+JJSF.US,D,20170320,000000,126.86,127.835,125.105,127.5,47695.20153215,0
+JJSF.US,D,20170321,000000,128.268,131.5,123.242,126.396,51069.239766575,0
+JJSF.US,D,20170322,000000,125.854,126.898,125.105,126.012,56957.824390443,0
+JJSF.US,D,20170323,000000,126.653,127.973,124.966,125.647,49817.040313558,0
+JJSF.US,D,20170324,000000,125.647,126.12,124.278,125.173,63091.978112877,0
+JJSF.US,D,20170327,000000,123.834,130.643,123.834,125.933,36854.645003323,0
+JJSF.US,D,20170328,000000,125.746,125.972,123.981,124.208,78483.680951897,0
+JJSF.US,D,20170329,000000,124.918,125.203,123.844,124.859,67758.805733964,0
+JJSF.US,D,20170330,000000,125.322,125.46,123.341,124.533,61372.994422918,0
+JJSF.US,D,20170331,000000,125.213,126.012,124.287,124.455,73143.060432267,0
+JJSF.US,D,20170403,000000,124.996,125.607,123.005,123.174,69325.577172747,0
+JJSF.US,D,20170404,000000,122.937,125.519,122.375,124.051,54716.245304775,0
+JJSF.US,D,20170405,000000,124.455,124.455,111.289,122.129,99286.021946091,0
+JJSF.US,D,20170406,000000,121.912,122.75,121.241,122.109,62487.188101534,0
+JJSF.US,D,20170407,000000,121.735,123.371,121.735,122.414,61609.430786412,0
+JJSF.US,D,20170410,000000,122.878,123.202,121.448,121.764,40750.263885114,0
+JJSF.US,D,20170411,000000,121.212,122.434,120.326,122.404,53406.205196312,0
+JJSF.US,D,20170412,000000,122.534,123.212,122.07,122.494,52557.875583085,0
+JJSF.US,D,20170413,000000,122.257,122.552,121.478,121.823,28071.998110407,0
+JJSF.US,D,20170417,000000,121.4,123.085,120.957,122.937,51163.611362304,0
+JJSF.US,D,20170418,000000,122.74,124.178,122.74,124.021,71927.391919532,0
+JJSF.US,D,20170419,000000,124.592,125.647,123.666,124.208,53187.019554617,0
+JJSF.US,D,20170420,000000,124.582,126.81,123.045,123.371,92442.559133173,0
+JJSF.US,D,20170421,000000,123.39,124.582,122.434,123.489,74956.415717956,0
+JJSF.US,D,20170424,000000,124.395,127.323,123.913,125.361,63647.045455502,0
+JJSF.US,D,20170425,000000,123.509,127.697,121.567,125.135,117734.14678875,0
+JJSF.US,D,20170426,000000,125.48,127.184,122.808,123.873,83136.302096209,0
+JJSF.US,D,20170427,000000,124.366,124.485,123.015,123.656,68841.542214004,0
+JJSF.US,D,20170428,000000,123.282,124.1,122.542,123.578,84633.055899449,0
+JJSF.US,D,20170501,000000,123.893,124.356,122.207,122.661,56157.187949251,0
+JJSF.US,D,20170502,000000,122.592,123.134,119.872,120.453,63468.449747456,0
+JJSF.US,D,20170503,000000,120.266,121.183,119.931,120.463,44698.649680645,0
+JJSF.US,D,20170504,000000,120.837,121.39,120.02,121.084,34611.036420974,0
+JJSF.US,D,20170505,000000,121.193,121.528,120.178,120.533,42822.379997803,0
+JJSF.US,D,20170508,000000,120.543,121.646,119.912,120.591,50952.543707339,0
+JJSF.US,D,20170509,000000,122.06,122.06,119.626,120.276,43351.063883558,0
+JJSF.US,D,20170510,000000,120.798,122.139,120.384,121.715,37145.877777242,0
+JJSF.US,D,20170511,000000,121.468,122.572,120.148,121.241,48995.094157202,0
+JJSF.US,D,20170512,000000,120.64,122.464,120.64,121.251,42236.870204942,0
+JJSF.US,D,20170515,000000,120.996,121.932,119.803,121.183,36186.940594826,0
+JJSF.US,D,20170516,000000,120.857,121.429,120.306,120.64,41223.136612103,0
+JJSF.US,D,20170517,000000,120.049,123.252,120.049,122.119,117294.76075701,0
+JJSF.US,D,20170518,000000,122.277,123.025,120.75,121.646,69707.12254903,0
+JJSF.US,D,20170519,000000,122.03,122.04,119.537,120.049,91174.123706697,0
+JJSF.US,D,20170522,000000,120.276,123.873,119.409,122.524,83968.395735977,0
+JJSF.US,D,20170523,000000,122.779,122.808,120.059,122.178,55887.264890499,0
+JJSF.US,D,20170524,000000,122.711,123.025,121.606,121.902,40176.931072346,0
+JJSF.US,D,20170525,000000,121.597,122.957,121.597,121.883,52933.332469322,0
+JJSF.US,D,20170526,000000,121.341,123.292,119.015,120.64,79312.730346642,0
+JJSF.US,D,20170530,000000,120.049,121.351,119.083,119.616,67018.039444903,0
+JJSF.US,D,20170531,000000,119.803,121.922,118.769,119.448,159392.61043922,0
+JJSF.US,D,20170601,000000,120.139,122.641,119.419,122.601,92242.65370996,0
+JJSF.US,D,20170602,000000,123.164,125.233,122.769,124.543,73186.694610937,0
+JJSF.US,D,20170605,000000,124.326,125.095,123.202,123.597,46336.45350331,0
+JJSF.US,D,20170606,000000,123.292,123.784,121.813,122.681,43861.482299171,0
+JJSF.US,D,20170607,000000,122.434,123.222,121.764,123.105,48682.55166812,0
+JJSF.US,D,20170608,000000,123.292,123.932,119.665,122.04,88324.710364663,0
+JJSF.US,D,20170609,000000,122.168,123.942,120.601,123.814,70530.083453728,0
+JJSF.US,D,20170612,000000,123.824,125.43,123.656,124.652,73929.490396682,0
+JJSF.US,D,20170613,000000,124.435,125.696,123.429,125.352,62906.279166441,0
+JJSF.US,D,20170614,000000,125.154,126.446,124.553,125.785,65926.170229793,0
+JJSF.US,D,20170615,000000,124.908,125.883,124.465,125.736,46860.06364736,0
+JJSF.US,D,20170616,000000,124.928,126.465,121.912,122.631,131492.10479847,0
+JJSF.US,D,20170619,000000,122.995,123.755,122.552,123.656,42106.982417271,0
+JJSF.US,D,20170620,000000,123.449,123.597,122.385,123.015,47907.283935457,0
+JJSF.US,D,20170621,000000,123.252,123.794,122.267,122.434,39577.214802709,0
+JJSF.US,D,20170622,000000,122.336,123.144,121.448,122.148,74755.495546402,0
+JJSF.US,D,20170623,000000,122.611,123.568,122.109,122.828,119619.54920667,0
+JJSF.US,D,20170626,000000,123.459,124.11,121.468,122.631,44086.756430914,0
+JJSF.US,D,20170627,000000,122.514,122.769,120.601,120.927,49509.57156618,0
+JJSF.US,D,20170628,000000,123.439,123.439,120.523,122.07,69190.615643369,0
+JJSF.US,D,20170629,000000,122.148,122.414,120.356,121.409,50850.054124879,0
+JJSF.US,D,20170630,000000,121.419,122.967,121.006,121.656,51017.487601175,0
+JJSF.US,D,20170703,000000,122.07,122.789,121.409,122.148,26432.164791062,0
+JJSF.US,D,20170705,000000,121.745,122.621,120.207,120.887,48759.672542048,0
+JJSF.US,D,20170706,000000,120.553,120.837,119.073,120.049,60476.971637656,0
+JJSF.US,D,20170707,000000,120.483,121.448,119.724,121.222,30009.152693721,0
+JJSF.US,D,20170710,000000,121.212,121.448,118.433,119.183,75045.71357198,0
+JJSF.US,D,20170711,000000,119.232,124.356,117.871,119.093,77730.737682742,0
+JJSF.US,D,20170712,000000,119.645,121.448,119.507,120.029,36880.013711852,0
+JJSF.US,D,20170713,000000,119.882,120.523,118.492,119.3,71518.448338037,0
+JJSF.US,D,20170714,000000,118.976,119.754,118.404,119.193,63887.540812362,0
+JJSF.US,D,20170717,000000,119.202,121.301,119.202,120.986,59574.860362347,0
+JJSF.US,D,20170718,000000,120.433,121.823,120.029,121.154,50995.163137668,0
+JJSF.US,D,20170719,000000,121.291,124.031,121.291,124.011,51662.867546164,0
+JJSF.US,D,20170720,000000,124.11,126.356,123.469,125.42,122816.00648137,0
+JJSF.US,D,20170721,000000,126.14,127.017,124.159,126.051,104563.72806857,0
+JJSF.US,D,20170724,000000,126.474,127.47,124.789,126.721,117032.95568499,0
+JJSF.US,D,20170725,000000,120.66,123.636,117.005,119.448,262575.26601544,0
+JJSF.US,D,20170726,000000,119.645,120.66,117.044,118.976,89351.635685937,0
+JJSF.US,D,20170727,000000,119.33,120.66,118.443,120.543,95979.971850526,0
+JJSF.US,D,20170728,000000,120.443,120.64,119.3,120.306,82355.960621842,0
+JJSF.US,D,20170731,000000,120.533,121.863,119.724,121.044,73197.85684269,0
+JJSF.US,D,20170801,000000,121.193,121.193,118.63,119.025,69449.376470371,0
+JJSF.US,D,20170802,000000,119.025,121.094,118.602,119.015,93574.003533588,0
+JJSF.US,D,20170803,000000,119.103,119.665,117.182,117.477,92342.099047396,0
+JJSF.US,D,20170804,000000,120.217,120.217,116.945,117.566,85875.107869055,0
+JJSF.US,D,20170807,000000,118.395,119.063,117.389,118.295,76655.104441091,0
+JJSF.US,D,20170808,000000,118.088,119.261,116.472,117.487,79250.83069783,0
+JJSF.US,D,20170809,000000,116.995,119.261,116.975,118.452,119185.23691663,0
+JJSF.US,D,20170810,000000,118.058,119.232,117.27,118.158,80168.163198257,0
+JJSF.US,D,20170811,000000,118.532,119.37,117.684,117.911,64677.0150218,0
+JJSF.US,D,20170814,000000,118.325,119.616,118.325,119.241,54925.283463059,0
+JJSF.US,D,20170815,000000,119.34,119.34,118.138,118.433,31603.322337715,0
+JJSF.US,D,20170816,000000,118.207,120.01,118.207,118.866,60908.239682657,0
+JJSF.US,D,20170817,000000,118.305,119.507,116.571,117.025,86729.525972328,0
+JJSF.US,D,20170818,000000,116.778,117.27,115.832,116.669,80295.006740905,0
+JJSF.US,D,20170821,000000,116.641,117.734,116.246,116.443,71398.708033778,0
+JJSF.US,D,20170822,000000,116.414,118.265,116.157,118.049,55225.648972048,0
+JJSF.US,D,20170823,000000,117.251,118.138,115.664,116.895,41574.239538152,0
+JJSF.US,D,20170824,000000,117.092,117.092,115.241,115.398,80095.101317692,0
+JJSF.US,D,20170825,000000,115.684,116.197,114.747,114.924,46067.545192898,0
+JJSF.US,D,20170828,000000,115.112,116.975,114.333,116.778,103321.67609896,0
+JJSF.US,D,20170829,000000,116.462,116.788,115.832,116.207,55578.781394779,0
+JJSF.US,D,20170830,000000,116.226,116.571,115.378,116.058,52993.202621452,0
+JJSF.US,D,20170831,000000,116.462,117.97,115.773,117.429,59916.830553325,0
+JJSF.US,D,20170901,000000,116.748,118.502,116.748,117.635,43170.438678828,0
+JJSF.US,D,20170905,000000,117.566,118.729,115.625,117.734,72120.194104357,0
+JJSF.US,D,20170906,000000,117.724,118.669,117.073,117.507,109805.9179991,0
+JJSF.US,D,20170907,000000,117.704,118.433,116.009,116.284,74415.554852106,0
+JJSF.US,D,20170908,000000,116.157,116.177,115.122,115.743,86889.856210235,0
+JJSF.US,D,20170911,000000,116.187,117.142,115.536,115.97,162462.22417129,0
+JJSF.US,D,20170912,000000,115.763,116.758,115.073,115.635,103159.31636438,0
+JJSF.US,D,20170913,000000,115.753,116.905,115.034,116.374,67256.50530508,0
+JJSF.US,D,20170914,000000,116.197,117.645,115.418,116.875,51298.572891681,0
+JJSF.US,D,20170915,000000,117.172,118.602,115.871,118.285,141057.12266243,0
+JJSF.US,D,20170918,000000,118.275,119.507,117.832,119.035,76749.476036821,0
+JJSF.US,D,20170919,000000,118.886,119.497,118.148,118.769,48993.064660519,0
+JJSF.US,D,20170920,000000,118.345,118.699,117.556,118.375,58092.313035883,0
+JJSF.US,D,20170921,000000,118.452,119.005,117.744,117.891,59763.603553806,0
+JJSF.US,D,20170922,000000,118.255,119.251,118.216,118.986,77199.009551964,0
+JJSF.US,D,20170925,000000,119.232,119.32,118.335,119.035,76088.874866712,0
+JJSF.US,D,20170926,000000,118.976,120.365,117.309,119.951,52631.952211992,0
+JJSF.US,D,20170927,000000,119.695,120.77,118.197,120.433,70962.36624707,0
+JJSF.US,D,20170928,000000,120.306,121.577,120.049,120.63,52390.442106791,0
+JJSF.US,D,20170929,000000,120.71,122.552,120.394,121.36,67905.944243435,0
+JJSF.US,D,20171002,000000,121.705,123.607,121.705,122.474,69405.7422917,0
+JJSF.US,D,20171003,000000,122.957,123.39,121.37,122.582,66116.942917935,0
+JJSF.US,D,20171004,000000,122.878,123.607,121.883,122.918,40920.741606432,0
+JJSF.US,D,20171005,000000,123.459,123.499,121.823,121.951,82481.789416148,0
+JJSF.US,D,20171006,000000,122.02,122.928,121.183,121.863,49177.748858614,0
+JJSF.US,D,20171009,000000,121.685,122.148,120.553,120.64,45324.749407154,0
+JJSF.US,D,20171010,000000,121.301,121.725,120.798,121.468,47801.750107974,0
+JJSF.US,D,20171011,000000,121.458,122.307,121.154,121.193,52535.55111958,0
+JJSF.US,D,20171012,000000,121.281,122.414,121.261,121.922,73816.85333081,0
+JJSF.US,D,20171013,000000,122.139,122.552,121.094,121.439,54626.947450752,0
+JJSF.US,D,20171016,000000,121.448,122.168,121.074,121.606,42153.660840965,0
+JJSF.US,D,20171017,000000,122.592,122.592,120.059,120.76,66142.311626464,0
+JJSF.US,D,20171018,000000,120.77,122.444,120.306,122.217,55634.592553544,0
+JJSF.US,D,20171019,000000,122.01,123.085,120.611,121.104,45956.937623709,0
+JJSF.US,D,20171020,000000,121.656,122.158,120.927,121.134,47576.475976231,0
+JJSF.US,D,20171023,000000,121.144,121.144,119.665,120.356,33050.353472238,0
+JJSF.US,D,20171024,000000,120.513,120.966,119.497,120.079,48594.268562436,0
+JJSF.US,D,20171025,000000,119.852,121.873,119.241,121.577,44461.19856881,0
+JJSF.US,D,20171026,000000,121.665,122.759,121.439,122.582,47232.476288573,0
+JJSF.US,D,20171027,000000,122.109,123.568,121.665,123.4,47038.659355406,0
+JJSF.US,D,20171030,000000,122.592,123.065,119.922,120.226,53808.04553942,0
+JJSF.US,D,20171031,000000,120.523,123.409,120.523,123.065,90766.194873543,0
+JJSF.US,D,20171101,000000,123.351,124.336,121.902,122.247,36870.880976781,0
+JJSF.US,D,20171102,000000,121.912,121.942,120.808,121.183,44029.930523808,0
+JJSF.US,D,20171103,000000,120.789,122.178,119.675,121.4,50100.155100747,0
+JJSF.US,D,20171106,000000,121.4,122,119.764,120.62,34054.954330006,0
+JJSF.US,D,20171107,000000,120.533,120.66,117.487,117.724,74066.481422741,0
+JJSF.US,D,20171108,000000,117.448,119.892,117.448,119.587,66082.441474335,0
+JJSF.US,D,20171109,000000,119.33,123.587,117.369,118.818,59114.16461545,0
+JJSF.US,D,20171110,000000,122.444,126.159,119.902,124.662,139684.16815682,0
+JJSF.US,D,20171113,000000,124.889,127.5,124.789,127.027,73270.918723256,0
+JJSF.US,D,20171114,000000,126.997,130.042,126.997,129.786,63953.499454538,0
+JJSF.US,D,20171115,000000,128.958,130.072,126.031,129.175,77506.478299342,0
+JJSF.US,D,20171116,000000,129.509,134.624,127.687,133.481,76690.620633033,0
+JJSF.US,D,20171117,000000,132.556,134.782,132.456,133.117,74722.008851143,0
+JJSF.US,D,20171120,000000,132.969,136.468,132.969,134.989,53687.290486819,0
+JJSF.US,D,20171121,000000,134.999,137.108,134.752,136.468,74101.997614682,0
+JJSF.US,D,20171122,000000,136.665,136.703,134.595,134.752,38553.333726458,0
+JJSF.US,D,20171124,000000,134.752,135.502,133.658,134.93,40121.119913581,0
+JJSF.US,D,20171127,000000,134.94,136.389,134.23,134.95,73523.591060208,0
+JJSF.US,D,20171128,000000,135.019,137.581,134.802,137.226,56940.573668642,0
+JJSF.US,D,20171129,000000,137.187,140.4,137.187,139.828,102906.64402743,0
+JJSF.US,D,20171130,000000,140.35,140.695,137.236,139.65,66209.285016983,0
+JJSF.US,D,20171201,000000,139.66,139.66,135.374,138.684,96245.835915916,0
+JJSF.US,D,20171204,000000,139.581,142.36,138.182,139.768,43812.774378796,0
+JJSF.US,D,20171205,000000,139.778,140.862,137.482,138.073,47663.744333574,0
+JJSF.US,D,20171206,000000,138.083,140.261,138.083,139.167,35056.510942752,0
+JJSF.US,D,20171207,000000,138.704,139.828,137.079,137.699,52752.707264592,0
+JJSF.US,D,20171208,000000,137.66,138.626,136.96,137.118,49665.842810721,0
+JJSF.US,D,20171211,000000,136.723,138.202,136.005,137.797,80909.94423566,0
+JJSF.US,D,20171212,000000,138.37,140.153,136.231,136.665,45491.168135107,0
+JJSF.US,D,20171213,000000,136.872,139.177,135.521,137.827,58100.431022612,0
+JJSF.US,D,20171214,000000,138.004,138.852,136.478,137.67,67980.020872342,0
+JJSF.US,D,20171215,000000,137.433,141.168,137.433,139.71,169380.77836145,0
+JJSF.US,D,20171218,000000,140.912,142.429,139.513,140.104,104057.36864631,0
+JJSF.US,D,20171219,000000,141.818,144.923,134.024,141.651,68367.654738672,0
+JJSF.US,D,20171220,000000,142.715,145.849,140.241,142.163,57426.638124068,0
+JJSF.US,D,20171221,000000,142.341,144.173,141.286,141.848,38769.47512313,0
+JJSF.US,D,20171222,000000,142.212,143.218,139.513,141.503,27926.889097619,0
+JJSF.US,D,20171226,000000,142.202,142.212,140.251,140.251,23629.429872721,0
+JJSF.US,D,20171227,000000,140.725,141.592,139.355,139.7,99850.222023787,0
+JJSF.US,D,20171228,000000,139.71,141.267,137.896,140.941,31876.289641492,0
+JJSF.US,D,20171229,000000,141.306,142.991,140.331,140.754,57523.03921648,0
+JJSF.US,D,20180102,000000,141.237,141.237,137.049,138.29,205629.61860509,0
+JJSF.US,D,20180103,000000,138.202,139.296,135.985,136.901,68708.610181309,0
+JJSF.US,D,20180104,000000,136.97,139.03,136.97,138.783,137595.81607067,0
+JJSF.US,D,20180105,000000,138.793,139.877,137.433,137.473,48161.985769093,0
+JJSF.US,D,20180108,000000,136.97,139.956,135.531,137.581,59347.556733922,0
+JJSF.US,D,20180109,000000,137.482,138.457,136.526,136.586,50650.148701666,0
+JJSF.US,D,20180110,000000,136.122,136.192,134.555,134.851,58094.342532565,0
+JJSF.US,D,20180111,000000,134.861,136.763,134.861,135.896,94608.03209325,0
+JJSF.US,D,20180112,000000,135.836,137.108,133.994,135.808,74515.000189542,0
+JJSF.US,D,20180116,000000,136.812,137.157,135.798,135.965,105229.40298038,0
+JJSF.US,D,20180117,000000,136.526,142.389,136.526,140.941,75920.426642077,0
+JJSF.US,D,20180118,000000,141.375,141.621,138.684,139.503,56728.491265336,0
+JJSF.US,D,20180119,000000,139.237,142.775,139.108,142.586,55516.881745967,0
+JJSF.US,D,20180122,000000,142.586,142.586,138.153,138.803,53430.5591565,0
+JJSF.US,D,20180123,000000,139.187,139.956,137.739,139.246,34387.791785913,0
+JJSF.US,D,20180124,000000,139.947,139.985,136.783,137.532,51383.811752341,0
+JJSF.US,D,20180125,000000,138.123,140.508,135.955,139.907,147874.20201848,0
+JJSF.US,D,20180126,000000,139.907,140.114,136.241,137.876,110978.96708151,0
+JJSF.US,D,20180129,000000,137.985,139.897,137.985,138.626,65051.457159696,0
+JJSF.US,D,20180130,000000,132.269,134.969,127.717,128.85,186158.62743452,0
+JJSF.US,D,20180131,000000,130.111,130.899,127.037,128.337,116838.12400348,0
+JJSF.US,D,20180201,000000,128.298,130.161,126.189,129.342,145073.49659683,0
+JJSF.US,D,20180202,000000,129.352,134.033,125.617,126.957,84220.05332459,0
+JJSF.US,D,20180205,000000,126.681,128.15,123.519,123.519,76920.96850648,0
+JJSF.US,D,20180206,000000,121.873,127.144,119.163,125.982,137923.57978486,0
+JJSF.US,D,20180207,000000,125.913,126.81,124.701,124.908,53993.744485855,0
+JJSF.US,D,20180208,000000,125.539,125.824,122.365,122.514,70648.809009646,0
+JJSF.US,D,20180209,000000,123.765,126.061,121.518,124.119,110306.1889313,0
+JJSF.US,D,20180212,000000,124.592,125.677,122.995,124.356,77527.788014506,0
+JJSF.US,D,20180213,000000,123.646,125.43,122.808,124.779,64227.481506657,0
+JJSF.US,D,20180214,000000,124.316,128.85,123.942,128.268,100428.62857826,0
+JJSF.US,D,20180215,000000,128.711,129.815,127.017,128.652,96979.498966588,0
+JJSF.US,D,20180216,000000,128.18,130.446,126.869,128.85,134708.85704,0
+JJSF.US,D,20180220,000000,128.624,129.5,127.391,128.485,93244.210322704,0
+JJSF.US,D,20180221,000000,128.711,128.711,125.42,126.022,89529.216645644,0
+JJSF.US,D,20180222,000000,126.446,126.86,124.475,124.799,95549.718553866,0
+JJSF.US,D,20180223,000000,125.587,125.775,124.346,125.539,90945.805329932,0
+JJSF.US,D,20180226,000000,125.549,127.775,125.056,127.096,70728.974128599,0
+JJSF.US,D,20180227,000000,126.987,129.096,126.219,126.219,67254.475808399,0
+JJSF.US,D,20180228,000000,126.494,128.505,124.513,124.513,55632.563056861,0
+JJSF.US,D,20180301,000000,124.769,126.277,122.75,124.672,56200.822127922,0
+JJSF.US,D,20180302,000000,123.192,127.657,123.192,127.194,73926.446151658,0
+JJSF.US,D,20180305,000000,126.701,129.264,126.071,128.564,58687.970312154,0
+JJSF.US,D,20180306,000000,128.771,130.712,127.154,130.653,70600.101089269,0
+JJSF.US,D,20180307,000000,129.885,131.629,129.569,131.018,52657.320920521,0
+JJSF.US,D,20180308,000000,131.215,131.875,129.885,130.712,54812.646397189,0
+JJSF.US,D,20180309,000000,131.599,132.556,129.993,131.452,42081.613708742,0
+JJSF.US,D,20180312,000000,131.452,133.087,130.762,130.811,42198.309767977,0
+JJSF.US,D,20180313,000000,131.303,132.289,130.012,130.722,51794.784830518,0
+JJSF.US,D,20180314,000000,130.712,131.353,128.357,129.185,55208.398250248,0
+JJSF.US,D,20180315,000000,129.431,129.431,125.213,125.883,81555.32418065,0
+JJSF.US,D,20180316,000000,125.893,127.973,125.016,127.106,225968.21960736,0
+JJSF.US,D,20180319,000000,126.918,127.204,123.725,126.583,73893.97420474,0
+JJSF.US,D,20180320,000000,126.81,127.401,125.38,126.149,32933.657413002,0
+JJSF.US,D,20180321,000000,125.696,125.923,124.041,124.445,80623.785203447,0
+JJSF.US,D,20180322,000000,124.011,127.371,123.528,124.336,79834.310994008,0
+JJSF.US,D,20180323,000000,124.563,126.012,122.257,122.75,112551.82701034,0
+JJSF.US,D,20180326,000000,124.218,125.903,121.163,125.706,103476.93259516,0
+JJSF.US,D,20180327,000000,125.765,127.451,124.415,125.627,54512.280888199,0
+JJSF.US,D,20180328,000000,125.617,126.947,124.602,125.193,45612.937936048,0
+JJSF.US,D,20180329,000000,125.785,129.312,125.785,126.977,74651.991215602,0
+JJSF.US,D,20180402,000000,126.987,127.007,123.834,124.869,51688.236254694,0
+JJSF.US,D,20180403,000000,125.617,128.308,125.489,127.835,79932.741583103,0
+JJSF.US,D,20180404,000000,126.307,130.456,126.307,129.461,55034.876283906,0
+JJSF.US,D,20180405,000000,130.2,131.944,129.894,130.692,140086.00849992,0
+JJSF.US,D,20180406,000000,130.032,130.633,127.341,128.781,103080.16599376,0
+JJSF.US,D,20180409,000000,129.312,130.2,126.643,129.115,51170.714600693,0
+JJSF.US,D,20180410,000000,129.628,130.909,128.091,130.298,104151.74024205,0
+JJSF.US,D,20180411,000000,130.298,130.82,129.431,130.298,78022.985205003,0
+JJSF.US,D,20180412,000000,130.663,130.663,129.717,130.318,58714.353769026,0
+JJSF.US,D,20180413,000000,130.505,130.782,129.441,129.756,99302.25791955,0
+JJSF.US,D,20180416,000000,130.2,132.94,128.13,132.437,51233.628997846,0
+JJSF.US,D,20180417,000000,133.038,134.151,131.796,133.885,45997.527557356,0
+JJSF.US,D,20180418,000000,134.24,134.24,133.097,133.905,57889.363367646,0
+JJSF.US,D,20180419,000000,133.807,133.807,131.717,132.122,39905.993265251,0
+JJSF.US,D,20180420,000000,131.5,132.043,129.628,130.82,44741.269110975,0
+JJSF.US,D,20180423,000000,130.811,132.309,130.298,130.811,31695.664436762,0
+JJSF.US,D,20180424,000000,130.663,131.796,128.889,130.466,38680.177269106,0
+JJSF.US,D,20180425,000000,130.495,131.639,129.125,130.613,32150.271693611,0
+JJSF.US,D,20180426,000000,130.742,131.166,129.421,130.633,30619.01644677,0
+JJSF.US,D,20180427,000000,130.801,132.013,129.293,129.332,75704.285245405,0
+JJSF.US,D,20180430,000000,129.688,132.269,126.534,127.805,75451.612908451,0
+JJSF.US,D,20180501,000000,126.002,127.52,120.523,122.808,110346.77886496,0
+JJSF.US,D,20180502,000000,122.641,122.928,118.936,120.573,79586.712398761,0
+JJSF.US,D,20180503,000000,120.109,122.08,119.133,119.774,65330.51295352,0
+JJSF.US,D,20180504,000000,119.28,124.563,117.142,123.409,59567.757123958,0
+JJSF.US,D,20180507,000000,123.735,125.864,123.735,125.597,102259.23458575,0
+JJSF.US,D,20180508,000000,125.292,126.396,124.859,126.002,103865.58120983,0
+JJSF.US,D,20180509,000000,126.239,127.115,124.503,126.229,32078.224561387,0
+JJSF.US,D,20180510,000000,126.248,126.82,125.647,126.287,48920.002779955,0
+JJSF.US,D,20180511,000000,126.681,127.983,125.785,127.49,59325.232270416,0
+JJSF.US,D,20180514,000000,127.707,128.614,126.248,126.456,64821.109286248,0
+JJSF.US,D,20180515,000000,126.041,127.331,125.39,127.125,63898.703044115,0
+JJSF.US,D,20180516,000000,127.115,129.875,126.918,128.918,121155.87819521,0
+JJSF.US,D,20180517,000000,128.908,131.067,128.347,130.495,80675.537368847,0
+JJSF.US,D,20180518,000000,131.116,131.49,128.958,130.85,113722.84659606,0
+JJSF.US,D,20180521,000000,130.792,131.54,128.387,130.989,78729.250050464,0
+JJSF.US,D,20180522,000000,130.682,130.682,127.5,127.648,75548.014000864,0
+JJSF.US,D,20180523,000000,127.283,128.771,127.283,128.387,70995.852942329,0
+JJSF.US,D,20180524,000000,127.943,129.431,127.283,129.105,98771.544537113,0
+JJSF.US,D,20180525,000000,129.076,130.456,127.756,129.322,81060.126990155,0
+JJSF.US,D,20180529,000000,128.781,130.792,127.894,130.298,62742.904683511,0
+JJSF.US,D,20180530,000000,130.673,134.063,129.362,133.58,60673.832815845,0
+JJSF.US,D,20180531,000000,133.264,133.264,130.83,131.687,75372.46253784,0
+JJSF.US,D,20180601,000000,132.122,133.294,130.879,133.038,85519.945949642,0
+JJSF.US,D,20180604,000000,133.738,135.826,133.166,135.629,90621.085860754,0
+JJSF.US,D,20180605,000000,135.462,137.374,134.94,137.118,70407.298904445,0
+JJSF.US,D,20180606,000000,137.522,137.522,135.275,135.935,57443.888845869,0
+JJSF.US,D,20180607,000000,135.718,136.703,134.911,135.945,52318.394974568,0
+JJSF.US,D,20180608,000000,136.093,138.212,135.935,136.96,95621.76568609,0
+JJSF.US,D,20180611,000000,136.96,138.26,136.379,137.413,79609.036862266,0
+JJSF.US,D,20180612,000000,137.66,138.477,136.478,138.29,61063.496178859,0
+JJSF.US,D,20180613,000000,138.123,139.523,137.61,139.276,59688.512176559,0
+JJSF.US,D,20180614,000000,139.867,140.941,139.306,140.882,67239.254583281,0
+JJSF.US,D,20180615,000000,140.625,142.045,137.266,141.503,113995.81389984,0
+JJSF.US,D,20180618,000000,141.532,141.976,140.054,141.454,62787.553610523,0
+JJSF.US,D,20180619,000000,141.099,144.066,139.73,142.863,65361.970152097,0
+JJSF.US,D,20180620,000000,143.306,143.326,142.252,143.1,66982.523252962,0
+JJSF.US,D,20180621,000000,143.306,144.834,142.292,143.582,81794.804789169,0
+JJSF.US,D,20180622,000000,143.996,145.455,142.586,144.46,131941.6383136,0
+JJSF.US,D,20180625,000000,144.48,146.075,143.06,144.37,106422.74702961,0
+JJSF.US,D,20180626,000000,144.42,147.376,143.671,146.451,83097.741659244,0
+JJSF.US,D,20180627,000000,146.391,147.761,143.7,143.937,66984.552749644,0
+JJSF.US,D,20180628,000000,143.632,145.553,142.312,143.08,85275.391599417,0
+JJSF.US,D,20180629,000000,142.745,143.642,141.986,142.222,84670.601588074,0
+JJSF.US,D,20180702,000000,141.936,142.991,140.587,142.656,107621.16482054,0
+JJSF.US,D,20180703,000000,143.346,143.395,141.158,143.04,59550.506402158,0
+JJSF.US,D,20180705,000000,143.592,145.514,142.212,145.336,213737.45785112,0
+JJSF.US,D,20180706,000000,145.514,147.791,144.39,147.781,136614.55442474,0
+JJSF.US,D,20180709,000000,147.938,148.352,144.036,144.124,104699.70434628,0
+JJSF.US,D,20180710,000000,144.351,145.967,143.7,145.77,79218.358750913,0
+JJSF.US,D,20180711,000000,145.514,147.189,143.346,144.617,69363.12286137,0
+JJSF.US,D,20180712,000000,145.336,145.898,143.976,145.514,77200.024300305,0
+JJSF.US,D,20180713,000000,145.189,147.386,145.011,145.898,45944.760643615,0
+JJSF.US,D,20180716,000000,146.085,146.391,144.154,144.893,63878.408077291,0
+JJSF.US,D,20180717,000000,145.297,147.337,144.548,146.214,51710.560718201,0
+JJSF.US,D,20180718,000000,146.341,146.48,142.853,143.74,74546.457388118,0
+JJSF.US,D,20180719,000000,143.622,145.465,143.198,145.001,58568.230007897,0
+JJSF.US,D,20180720,000000,144.686,145.287,144.292,144.962,44149.670828067,0
+JJSF.US,D,20180723,000000,144.48,144.962,143.366,144.056,52722.264814357,0
+JJSF.US,D,20180724,000000,144.557,144.774,142.853,143.879,48510.044450117,0
+JJSF.US,D,20180725,000000,144.036,144.036,142.124,143.632,27921.815355913,0
+JJSF.US,D,20180726,000000,144.006,145.179,143.75,144.637,74581.97358006,0
+JJSF.US,D,20180727,000000,144.4,145.021,142.833,143.09,42066.392483624,0
+JJSF.US,D,20180730,000000,143.129,144.36,140.862,143.287,59086.766410239,0
+JJSF.US,D,20180731,000000,139.355,139.927,131.54,135.206,178301.43102876,0
+JJSF.US,D,20180801,000000,134.841,138.014,131.254,131.717,125287.93344049,0
+JJSF.US,D,20180802,000000,131.136,133.777,131.136,132.279,67872.457548177,0
+JJSF.US,D,20180803,000000,132.437,133.905,130.505,131.904,138494.88310095,0
+JJSF.US,D,20180806,000000,132.269,135.048,131.205,132.703,72433.751341781,0
+JJSF.US,D,20180807,000000,132.85,135.521,131.983,134.911,68029.74354106,0
+JJSF.US,D,20180808,000000,134.575,135.432,132.94,133.6,57526.083461504,0
+JJSF.US,D,20180809,000000,134.004,135.176,133.147,134.447,40186.063807417,0
+JJSF.US,D,20180810,000000,133.807,135.078,133.018,133.294,61712.935117214,0
+JJSF.US,D,20180813,000000,133.264,134.28,132.18,133.777,37519.305166795,0
+JJSF.US,D,20180814,000000,133.875,136.399,133.875,135.058,51936.849598283,0
+JJSF.US,D,20180815,000000,134.487,135.629,133.885,135.019,42117.129900684,0
+JJSF.US,D,20180816,000000,135.422,136.723,134.565,135.945,41059.762129173,0
+JJSF.US,D,20180817,000000,135.836,136.605,134.901,135.058,98841.562172654,0
+JJSF.US,D,20180820,000000,135.639,136.399,135.275,135.826,45291.262711894,0
+JJSF.US,D,20180821,000000,135.601,136.566,133.461,135.531,45219.215579671,0
+JJSF.US,D,20180822,000000,135.038,135.364,133.461,134.024,57983.734963376,0
+JJSF.US,D,20180823,000000,133.648,135.619,132.791,133.57,64567.422200954,0
+JJSF.US,D,20180824,000000,133.905,135.581,133.137,133.757,59273.480105016,0
+JJSF.US,D,20180827,000000,134.497,137.956,133.393,133.648,67671.537376624,0
+JJSF.US,D,20180828,000000,133.935,133.984,131.53,132.634,54251.490564515,0
+JJSF.US,D,20180829,000000,132.94,134.447,132.94,133.885,31302.956828726,0
+JJSF.US,D,20180830,000000,133.718,135.137,132.92,134.398,43118.686513427,0
+JJSF.US,D,20180831,000000,133.747,136.329,133.678,135.728,57161.78880702,0
+JJSF.US,D,20180904,000000,135.295,135.935,134.418,135.925,49280.238441074,0
+JJSF.US,D,20180905,000000,135.778,137.285,134.94,137.167,39142.902512683,0
+JJSF.US,D,20180906,000000,136.901,138.655,133.935,137.837,61603.342296366,0
+JJSF.US,D,20180907,000000,137.779,138.754,136.261,138.26,60318.670896431,0
+JJSF.US,D,20180910,000000,138.153,139.937,137.167,138.27,50033.18171023,0
+JJSF.US,D,20180911,000000,138.221,139.02,136.034,138.221,53303.715613853,0
+JJSF.US,D,20180912,000000,138.27,140.212,137.571,139.749,85475.297022629,0
+JJSF.US,D,20180913,000000,140.311,140.764,137.325,139.473,46651.025489076,0
+JJSF.US,D,20180914,000000,139.67,142.242,137.976,140.39,60206.033830561,0
+JJSF.US,D,20180917,000000,139.956,140.025,137.562,138.567,91123.386289638,0
+JJSF.US,D,20180918,000000,138.576,138.744,136.526,137.295,78837.82812297,0
+JJSF.US,D,20180919,000000,137.6,138.28,135.975,136.802,77255.83545907,0
+JJSF.US,D,20180920,000000,137.137,138.37,136.596,137.946,41781.248199752,0
+JJSF.US,D,20180921,000000,138.33,139.059,136.822,138.27,183406.62993324,0
+JJSF.US,D,20180924,000000,138.28,138.646,136.596,137.147,67888.693521635,0
+JJSF.US,D,20180925,000000,136.911,138.931,135.975,138.034,71009.044670765,0
+JJSF.US,D,20180926,000000,138.33,140.625,137.502,138.803,66931.785835902,0
+JJSF.US,D,20180927,000000,138.439,140.212,138.143,139.394,70175.936282657,0
+JJSF.US,D,20180928,000000,139.523,142.725,138.33,141.148,162105.0327552,0
+JJSF.US,D,20181001,000000,141.247,141.995,138.646,139.631,64507.552048824,0
+JJSF.US,D,20181002,000000,139.73,141.217,137.886,138.547,58662.601603625,0
+JJSF.US,D,20181003,000000,138.803,138.931,136.703,137.196,46656.099230782,0
+JJSF.US,D,20181004,000000,137.019,137.817,134.053,137.108,63636.89797209,0
+JJSF.US,D,20181005,000000,137.059,138.803,136.428,137.325,52033.250690696,0
+JJSF.US,D,20181008,000000,137.147,139.768,136.329,139.384,46348.630483404,0
+JJSF.US,D,20181009,000000,139.049,139.877,138.182,138.419,63832.744401938,0
+JJSF.US,D,20181010,000000,138.467,139.937,137.571,138.133,64251.835466847,0
+JJSF.US,D,20181011,000000,138.103,138.103,135.147,135.502,83928.820550671,0
+JJSF.US,D,20181012,000000,136.645,136.645,134.792,136.063,64296.484393858,0
+JJSF.US,D,20181015,000000,136.073,137.709,135.601,136.96,57411.416898951,0
+JJSF.US,D,20181016,000000,137.345,140.448,136.773,140.37,91520.15289104,0
+JJSF.US,D,20181017,000000,140.074,140.587,138.655,140.084,35748.569311436,0
+JJSF.US,D,20181018,000000,140.074,142.272,139.621,140.991,47525.738559173,0
+JJSF.US,D,20181019,000000,140.725,144.076,140.725,143.888,54960.799655,0
+JJSF.US,D,20181022,000000,143.888,146.351,142.745,146.194,87654.976459484,0
+JJSF.US,D,20181023,000000,144.824,147.288,143.001,145.455,44509.906489185,0
+JJSF.US,D,20181024,000000,145.573,151.388,144.903,146.431,87486.528234849,0
+JJSF.US,D,20181025,000000,146.815,148.923,145.504,145.908,65320.365470108,0
+JJSF.US,D,20181026,000000,144.923,145.671,142.745,144.557,54744.658258329,0
+JJSF.US,D,20181029,000000,145.386,148.076,145.346,147.258,50086.963372312,0
+JJSF.US,D,20181030,000000,147.042,150.047,144.45,148.066,81381.802214309,0
+JJSF.US,D,20181031,000000,148.648,148.696,145.681,146.085,90074.136504857,0
+JJSF.US,D,20181101,000000,146.765,147.268,144.686,145.435,86578.328469492,0
+JJSF.US,D,20181102,000000,145.78,145.997,143.976,145.623,64027.576083445,0
+JJSF.US,D,20181105,000000,145.623,148.509,145.031,148.076,78176.21220452,0
+JJSF.US,D,20181106,000000,148.253,151.525,145.396,149.909,74587.047321766,0
+JJSF.US,D,20181107,000000,150.45,152.324,146.725,146.894,186500.59762551,0
+JJSF.US,D,20181108,000000,147.081,148.362,145.09,146.411,72771.662539395,0
+JJSF.US,D,20181109,000000,141.72,147.593,139.138,144.952,131647.36129468,0
+JJSF.US,D,20181112,000000,143.819,147.504,143.513,143.533,63263.470582536,0
+JJSF.US,D,20181113,000000,143.494,144.47,142.37,143.03,55309.873084367,0
+JJSF.US,D,20181114,000000,143.375,143.602,140.38,142.183,44856.950421869,0
+JJSF.US,D,20181115,000000,141.454,145.632,141.198,145.336,86854.340018293,0
+JJSF.US,D,20181116,000000,144.499,146.509,143.218,145.8,110058.59033606,0
+JJSF.US,D,20181119,000000,146.134,146.134,142.499,143.809,54187.561419021,0
+JJSF.US,D,20181120,000000,143.937,146.047,141.572,143.287,47203.048586678,0
+JJSF.US,D,20181121,000000,143.297,144.548,141.444,142.36,29550.486443508,0
+JJSF.US,D,20181123,000000,142.351,144.736,142.331,143.947,13985.261638145,0
+JJSF.US,D,20181126,000000,143.799,144.036,141.188,142.972,44342.473012891,0
+JJSF.US,D,20181127,000000,142.518,144.607,141.878,143.849,52177.344955144,0
+JJSF.US,D,20181128,000000,143.859,147.061,143.859,146.154,56800.538397561,0
+JJSF.US,D,20181129,000000,145.947,148.205,144.755,145.465,54128.706015232,0
+JJSF.US,D,20181130,000000,145.189,147.012,145.189,146.775,79605.992617243,0
+JJSF.US,D,20181203,000000,146.518,146.518,143.169,144.746,46637.83376064,0
+JJSF.US,D,20181204,000000,144.736,145.445,140.36,140.932,52309.262239497,0
+JJSF.US,D,20181206,000000,140.37,142.202,138.537,141.089,53503.621037066,0
+JJSF.US,D,20181207,000000,141.168,143.789,141.168,143.671,67584.269019281,0
+JJSF.US,D,20181210,000000,144.114,144.114,140.231,143.178,57960.39575153,0
+JJSF.US,D,20181211,000000,144.006,145.583,142.548,144.794,50137.700789371,0
+JJSF.US,D,20181212,000000,145.533,149.456,142.558,148.509,53772.529347478,0
+JJSF.US,D,20181213,000000,148.549,149.564,146.874,148.973,56812.715377655,0
+JJSF.US,D,20181214,000000,147.948,148.322,143.346,143.839,56455.523961558,0
+JJSF.US,D,20181217,000000,143.799,144.44,136.802,140.488,60979.27206654,0
+JJSF.US,D,20181218,000000,140.715,142.775,135.965,137.226,91651.055427052,0
+JJSF.US,D,20181219,000000,137.679,141.602,136.034,140.38,88425.17045044,0
+JJSF.US,D,20181220,000000,140.39,140.794,137.364,138.931,166381.18226492,0
+JJSF.US,D,20181221,000000,138.389,140.852,133.797,133.846,223291.31348333,0
+JJSF.US,D,20181224,000000,133.107,134.901,132.053,132.053,47775.366651104,0
+JJSF.US,D,20181226,000000,132.299,135.334,130.141,134.624,55130.262627978,0
+JJSF.US,D,20181227,000000,133.885,135.758,131.422,135.758,76725.122076633,0
+JJSF.US,D,20181228,000000,136.211,138.606,132.447,134.161,66395.99871176,0
+JJSF.US,D,20181231,000000,134.724,136.339,133.028,135.728,69180.468159957,0
+JJSF.US,D,20190102,000000,134.624,135.196,130.585,132.348,120201.00000616,0
+JJSF.US,D,20190103,000000,131.973,136.96,131.649,134.24,89842.773883069,0
+JJSF.US,D,20190104,000000,135.344,138.33,134.368,135.965,93999.183088543,0
+JJSF.US,D,20190107,000000,135.511,138.783,134.063,136.478,84737.574978592,0
+JJSF.US,D,20190108,000000,137.177,140.163,136.566,139.571,74787.967493319,0
+JJSF.US,D,20190109,000000,139.611,141.72,137.128,138.646,67748.658250552,0
+JJSF.US,D,20190110,000000,138.192,140.804,137.157,139.778,70457.021573163,0
+JJSF.US,D,20190111,000000,140.074,141.178,138.646,139.758,61737.289077402,0
+JJSF.US,D,20190114,000000,139.601,140.39,138.636,138.636,98344.335485475,0
+JJSF.US,D,20190115,000000,139.089,139.384,136.299,137.039,95237.176064782,0
+JJSF.US,D,20190116,000000,137.403,139.098,134.211,134.999,111935.87476724,0
+JJSF.US,D,20190117,000000,135.669,138.073,135.157,136.812,90964.070800072,0
+JJSF.US,D,20190118,000000,136.605,140.331,134.802,138.221,105030.51230551,0
+JJSF.US,D,20190122,000000,138.054,138.636,134.624,135.679,119968.62263602,0
+JJSF.US,D,20190123,000000,136.142,137.719,135.157,137.226,147032.97564364,0
+JJSF.US,D,20190124,000000,137.118,137.896,136.261,136.852,96370.649961881,0
+JJSF.US,D,20190125,000000,136.911,138.389,135.384,135.689,96634.484530588,0
+JJSF.US,D,20190128,000000,134.338,134.338,129.904,131.412,167250.82159331,0
+JJSF.US,D,20190129,000000,142.459,152.845,137.797,147.199,268052.87756113,0
+JJSF.US,D,20190130,000000,147.357,149.811,140.705,141.237,93597.342745436,0
+JJSF.US,D,20190131,000000,140.764,144.913,139.315,144.883,116391.63473336,0
+JJSF.US,D,20190201,000000,145.356,145.642,143.267,145.307,104507.9169098,0
+JJSF.US,D,20190204,000000,145.859,149.308,145.317,148.706,105487.14905904,0
+JJSF.US,D,20190205,000000,149.328,149.446,147.889,148.539,78020.95570832,0
+JJSF.US,D,20190206,000000,148.648,148.648,147.189,148.519,54282.947763092,0
+JJSF.US,D,20190207,000000,147.081,149.417,146.065,146.815,65407.633827451,0
+JJSF.US,D,20190208,000000,146.341,149.446,145.425,149.249,66030.689308935,0
+JJSF.US,D,20190211,000000,149.249,151.683,147.83,149.949,66269.155169112,0
+JJSF.US,D,20190212,000000,150.47,151.141,148.648,149.417,86051.67408042,0
+JJSF.US,D,20190213,000000,149.426,149.653,147.219,148.155,85261.18512264,0
+JJSF.US,D,20190214,000000,147.584,149.456,146.421,147.672,64418.2541948,0
+JJSF.US,D,20190215,000000,148.155,150.056,146.716,147.337,103823.97652784,0
+JJSF.US,D,20190219,000000,147.288,148.658,146.894,147.288,87484.498738166,0
+JJSF.US,D,20190220,000000,147.032,148.185,146.499,147.14,85973.538458148,0
+JJSF.US,D,20190221,000000,147.061,148.125,146.321,147.091,82729.388011396,0
+JJSF.US,D,20190222,000000,146.707,147.11,145.967,146.49,92165.53283603,0
+JJSF.US,D,20190225,000000,146.755,146.755,143.484,144.864,81700.433193439,0
+JJSF.US,D,20190226,000000,145.169,145.228,140.094,143.326,63631.824230385,0
+JJSF.US,D,20190227,000000,143.257,143.74,142.085,143.375,69519.394105913,0
+JJSF.US,D,20190228,000000,143.72,146.854,142.606,145.76,61524.191925753,0
+JJSF.US,D,20190301,000000,146.085,148.716,144.203,146.085,55134.321621342,0
+JJSF.US,D,20190304,000000,146.085,146.085,144.114,145.533,44075.59419916,0
+JJSF.US,D,20190305,000000,145.465,146.825,145.1,146.144,50327.458729172,0
+JJSF.US,D,20190306,000000,146.341,146.421,142.972,143.375,84915.155938297,0
+JJSF.US,D,20190307,000000,143.366,144.883,142.302,142.696,33658.187728605,0
+JJSF.US,D,20190308,000000,142.735,143.385,141.868,142.389,46862.093144041,0
+JJSF.US,D,20190311,000000,142.479,145.041,141.503,144.607,47172.606136443,0
+JJSF.US,D,20190312,000000,144.548,144.548,141.828,142.538,64985.498517519,0
+JJSF.US,D,20190313,000000,143.06,143.976,142.153,142.399,48735.31858186,0
+JJSF.US,D,20190314,000000,142.479,143.287,141.227,141.542,42529.117727202,0
+JJSF.US,D,20190315,000000,141.385,144.42,140.981,142.833,136407.54576314,0
+JJSF.US,D,20190318,000000,143.178,144.489,142.192,143.799,51304.661381728,0
+JJSF.US,D,20190319,000000,143.691,144.193,142.578,143.503,65635.952204215,0
+JJSF.US,D,20190320,000000,143.71,147.623,142.912,144.597,105798.67679978,0
+JJSF.US,D,20190321,000000,144.203,147.544,144.203,146.904,85420.500612206,0
+JJSF.US,D,20190322,000000,146.224,147.849,145.533,145.632,77692.177245777,0
+JJSF.US,D,20190325,000000,145.258,148.796,144.006,147.81,83259.086645491,0
+JJSF.US,D,20190326,000000,147.988,150.263,147.613,149.712,72909.668313795,0
+JJSF.US,D,20190327,000000,149.456,150.136,146.825,149.456,65136.696020355,0
+JJSF.US,D,20190328,000000,149.752,150.934,148.776,150.096,39775.090729239,0
+JJSF.US,D,20190329,000000,150.412,151.338,146.952,149.584,103012.1778549,0
+JJSF.US,D,20190401,000000,149.929,150.323,141.828,143.799,191250.63461057,0
+JJSF.US,D,20190402,000000,144.193,144.755,142.282,143.602,69199.74837844,0
+JJSF.US,D,20190403,000000,143.957,144.509,142.686,144.095,49812.981320194,0
+JJSF.US,D,20190404,000000,144.39,144.597,142.833,144.597,39917.155497005,0
+JJSF.US,D,20190405,000000,144.351,146.874,144.341,145.908,79169.650830536,0
+JJSF.US,D,20190408,000000,145.189,146.312,144.273,145.623,54895.855761165,0
+JJSF.US,D,20190409,000000,145.386,146.411,143.612,143.907,68440.716619238,0
+JJSF.US,D,20190410,000000,144.243,147.278,143.789,146.568,67174.310689445,0
+JJSF.US,D,20190411,000000,146.421,147.81,143.957,145.435,52705.014092557,0
+JJSF.US,D,20190412,000000,145.898,148.786,145.071,146.047,46432.854595722,0
+JJSF.US,D,20190415,000000,145.927,148.185,145.623,146.785,52218.949637132,0
+JJSF.US,D,20190416,000000,147.189,147.81,146.194,146.805,54065.79161808,0
+JJSF.US,D,20190417,000000,147.159,147.672,146.017,147.002,57156.715065314,0
+JJSF.US,D,20190418,000000,146.707,148.372,145.642,147.032,46610.435555429,0
+JJSF.US,D,20190422,000000,146.884,148.235,145.041,145.878,42152.646092624,0
+JJSF.US,D,20190423,000000,145.583,147.307,145.376,147.288,55650.828527002,0
+JJSF.US,D,20190424,000000,147.12,148.056,145.208,146.411,65785.120210369,0
+JJSF.US,D,20190425,000000,146.047,146.854,143.622,145.277,69540.703821077,0
+JJSF.US,D,20190426,000000,145.307,147.544,144.567,146.904,72056.264958863,0
+JJSF.US,D,20190429,000000,146.598,147.849,145.051,146.282,105817.95701827,0
+JJSF.US,D,20190430,000000,150.667,150.667,144.913,148.027,188954.25911447,0
+JJSF.US,D,20190501,000000,149.101,151.427,148.105,149.318,178331.873479,0
+JJSF.US,D,20190502,000000,148.943,150.55,147.731,149.692,76851.965619279,0
+JJSF.US,D,20190503,000000,149.357,152.421,149.357,152.077,63120.39106643,0
+JJSF.US,D,20190506,000000,151.298,155.979,149.052,154.896,118984.31674508,0
+JJSF.US,D,20190507,000000,154.048,154.532,149.456,151.121,49196.014328756,0
+JJSF.US,D,20190508,000000,151.338,152.195,150.076,150.904,57228.762197539,0
+JJSF.US,D,20190509,000000,150.657,151.476,147.042,151.23,66554.299452984,0
+JJSF.US,D,20190510,000000,151.081,152.728,148.943,152.501,46783.95752177,0
+JJSF.US,D,20190513,000000,151.496,153.585,149.505,153.329,65350.807920344,0
+JJSF.US,D,20190514,000000,153.349,154.56,152.324,153.772,72004.512793463,0
+JJSF.US,D,20190515,000000,153.162,154.886,152.678,154.422,66787.691571456,0
+JJSF.US,D,20190516,000000,154.432,156.837,153.013,154.018,81344.256525684,0
+JJSF.US,D,20190517,000000,153.556,155.792,153.556,154.305,60995.508039999,0
+JJSF.US,D,20190520,000000,153.516,154.255,152.768,153.486,66463.986850619,0
+JJSF.US,D,20190521,000000,153.969,155.507,152.718,155.25,64265.027195281,0
+JJSF.US,D,20190522,000000,155.181,157.152,154.472,156.019,76581.027812185,0
+JJSF.US,D,20190523,000000,155.743,157.743,151.614,153.092,63817.523176821,0
+JJSF.US,D,20190524,000000,153.713,155.388,151.565,153.112,53189.0490513,0
+JJSF.US,D,20190528,000000,153.299,155.211,151.259,152.668,98314.907783582,0
+JJSF.US,D,20190529,000000,152.491,152.835,150.49,150.826,67721.260045342,0
+JJSF.US,D,20190530,000000,151.368,152.097,150.224,151.111,48715.023615037,0
+JJSF.US,D,20190531,000000,150.777,151.742,148.076,151.466,78371.043886027,0
+JJSF.US,D,20190603,000000,151.436,152.244,149.752,150.54,97418.88499832,0
+JJSF.US,D,20190604,000000,151.417,151.979,149.85,151.476,76987.941896998,0
+JJSF.US,D,20190605,000000,152.057,154.315,151.249,153.811,64732.826180565,0
+JJSF.US,D,20190606,000000,154.088,154.353,153.171,153.861,49418.244215474,0
+JJSF.US,D,20190607,000000,154.432,156.63,154.255,154.522,56798.508900877,0
+JJSF.US,D,20190610,000000,154.758,155.654,152.865,154.906,62291.341671686,0
+JJSF.US,D,20190611,000000,155.093,155.959,152.608,153.891,69410.816033406,0
+JJSF.US,D,20190612,000000,154.147,155.852,153.94,155.29,60240.535274161,0
+JJSF.US,D,20190613,000000,155.013,156.353,154.373,155.211,74475.425004236,0
+JJSF.US,D,20190614,000000,155.565,155.901,154.619,155.033,64733.840928907,0
+JJSF.US,D,20190617,000000,154.876,154.945,151.87,153.447,61382.127157988,0
+JJSF.US,D,20190618,000000,154.058,155.033,152.324,152.984,70662.00073808,0
+JJSF.US,D,20190619,000000,153.22,155.714,152.324,155.428,58347.014869519,0
+JJSF.US,D,20190620,000000,155.959,156.62,148.786,154.305,69583.323251407,0
+JJSF.US,D,20190621,000000,153.733,155.664,152.738,153.556,122614.07156148,0
+JJSF.US,D,20190624,000000,153.92,154.225,152.561,152.608,55426.569143602,0
+JJSF.US,D,20190625,000000,152.974,153.891,152.037,153.427,54096.234068315,0
+JJSF.US,D,20190626,000000,153.811,153.811,148.963,149.16,88266.869709216,0
+JJSF.US,D,20190627,000000,148.736,151.713,148.263,151.614,66977.449511256,0
+JJSF.US,D,20190628,000000,152.244,153.279,151.259,152.037,194576.97967295,0
+JJSF.US,D,20190701,000000,152.608,153.269,150.797,152.628,82971.912864938,0
+JJSF.US,D,20190702,000000,152.628,154.235,152.195,153.417,46255.273636015,0
+JJSF.US,D,20190703,000000,153.959,157.438,153.959,154.856,31627.676297904,0
+JJSF.US,D,20190705,000000,154.392,155.33,153.162,154.748,31893.540363293,0
+JJSF.US,D,20190708,000000,154.768,154.974,153.023,154.275,62137.099923826,0
+JJSF.US,D,20190709,000000,154.176,154.936,153.634,153.901,79318.81883669,0
+JJSF.US,D,20190710,000000,154.098,155.595,153.24,154.599,65658.276667722,0
+JJSF.US,D,20190711,000000,155.023,155.201,153.437,154.195,45291.262711894,0
+JJSF.US,D,20190712,000000,154.579,155.507,153.042,154.836,64006.266368281,0
+JJSF.US,D,20190715,000000,154.777,155.507,153.624,153.92,78221.875879874,0
+JJSF.US,D,20190716,000000,154.166,154.806,153.033,153.841,69349.931132935,0
+JJSF.US,D,20190717,000000,154.118,155.654,153.791,154.609,48062.540431657,0
+JJSF.US,D,20190718,000000,154.866,156.503,154.502,156.088,36584.721944568,0
+JJSF.US,D,20190719,000000,155.704,157.152,154.679,154.994,60273.007221079,0
+JJSF.US,D,20190722,000000,155.339,155.674,153.94,154.512,33628.760026711,0
+JJSF.US,D,20190723,000000,154.599,155.94,153.033,153.959,57945.17452641,0
+JJSF.US,D,20190724,000000,152.994,153.654,151.791,152.994,92730.747662067,0
+JJSF.US,D,20190725,000000,153.349,155.181,152.304,152.638,65182.359695708,0
+JJSF.US,D,20190726,000000,152.925,156.256,152.885,154.816,54024.186936092,0
+JJSF.US,D,20190729,000000,154.974,155.891,153.062,154.156,92772.352344055,0
+JJSF.US,D,20190730,000000,161.774,177.679,159.409,174.87,369183.71199149,0
+JJSF.US,D,20190731,000000,177.118,180.774,174.536,175.551,190059.32005802,0
+JJSF.US,D,20190801,000000,175.551,176.901,170.544,171.255,148983.32195539,0
+JJSF.US,D,20190802,000000,170.781,175.591,170.052,172.023,159420.00864443,0
+JJSF.US,D,20190805,000000,171.058,173.925,170.327,171.678,103882.83193163,0
+JJSF.US,D,20190806,000000,171.924,173.945,171.275,171.974,99409.821243714,0
+JJSF.US,D,20190807,000000,171.678,175.886,170.367,174.624,76639.883215974,0
+JJSF.US,D,20190808,000000,175.847,176.822,174.388,175.847,61621.607766508,0
+JJSF.US,D,20190809,000000,177.965,177.965,174.783,176.113,97751.722454227,0
+JJSF.US,D,20190812,000000,175.807,178.518,175.669,178.084,63995.104136526,0
+JJSF.US,D,20190813,000000,176.625,180.133,176.625,179.423,88680.887032417,0
+JJSF.US,D,20190814,000000,178.103,179.453,176.073,176.901,115662.03067606,0
+JJSF.US,D,20190815,000000,176.931,182.538,176.103,181.553,89896.555545152,0
+JJSF.US,D,20190816,000000,182.557,183.976,181.563,182.784,100755.37754412,0
+JJSF.US,D,20190819,000000,183.582,185.07,182.754,184.282,70782.755790681,0
+JJSF.US,D,20190820,000000,183.928,185.849,180.389,180.537,144816.76526651,0
+JJSF.US,D,20190821,000000,181.346,181.897,178.064,178.872,107962.12026318,0
+JJSF.US,D,20190822,000000,178.448,179.828,177.552,178.842,98134.282578852,0
+JJSF.US,D,20190823,000000,178.744,179.789,175.304,175.847,79948.977556562,0
+JJSF.US,D,20190826,000000,176.754,180.803,176.369,180.636,86688.936038681,0
+JJSF.US,D,20190827,000000,180.951,182.627,176.754,178.231,90299.4106366,0
+JJSF.US,D,20190828,000000,177.867,180.409,175.906,178.586,71765.032184944,0
+JJSF.US,D,20190829,000000,179.65,182.725,178.084,180.626,66023.586070547,0
+JJSF.US,D,20190830,000000,181.503,184.203,180.242,182.36,120460.77558149,0
+JJSF.US,D,20190903,000000,182.459,185.199,181.08,184.676,99666.552574035,0
+JJSF.US,D,20190904,000000,185.248,185.692,181.818,181.878,129494.06531468,0
+JJSF.US,D,20190905,000000,183.592,185.623,181.888,183.542,128883.18681329,0
+JJSF.US,D,20190906,000000,184.193,184.726,182.567,182.657,101316.53337679,0
+JJSF.US,D,20190909,000000,182.991,183.208,180.449,182.695,103164.39010608,0
+JJSF.US,D,20190910,000000,182.37,182.37,176.428,177.177,191715.38935082,0
+JJSF.US,D,20190911,000000,176.851,179.513,176.32,178.625,155194.59655176,0
+JJSF.US,D,20190912,000000,179.523,180.222,178.596,179.109,108692.73906883,0
+JJSF.US,D,20190913,000000,179.177,180.133,178.162,178.773,120863.63067295,0
+JJSF.US,D,20190916,000000,178.695,183.809,177.837,181.563,108436.00773852,0
+JJSF.US,D,20190917,000000,181.365,183.158,180.586,182.291,88476.92261584,0
+JJSF.US,D,20190918,000000,182.42,182.627,180.527,181.947,87740.215320144,0
+JJSF.US,D,20190919,000000,181.661,183.592,181.651,182.183,93388.304587152,0
+JJSF.US,D,20190920,000000,181.966,183.908,181.444,181.503,208768.23522437,0
+JJSF.US,D,20190923,000000,182.183,183.316,178.882,182.262,80332.552429529,0
+JJSF.US,D,20190924,000000,183.208,183.731,180.596,181.384,81360.492499144,0
+JJSF.US,D,20190925,000000,182.321,186.411,182.321,184.401,262243.44330788,0
+JJSF.US,D,20190926,000000,185.179,185.533,181.917,182.124,98960.287728572,0
+JJSF.US,D,20190927,000000,182.695,182.695,180.705,181.277,63930.160242692,0
+JJSF.US,D,20190930,000000,181.563,182.951,180.567,181.838,256378.19789585,0
+JJSF.US,D,20191001,000000,181.72,183.345,178.735,179.326,173443.83071954,0
+JJSF.US,D,20191002,000000,178.665,181.109,177.818,180.479,107925.58932289,0
+JJSF.US,D,20191003,000000,180.577,183.297,180.577,182.627,104264.37730793,0
+JJSF.US,D,20191004,000000,183.238,185.346,183.238,185.307,61956.474719096,0
+JJSF.US,D,20191007,000000,184.41,184.676,181.277,182.282,130697.55684732,0
+JJSF.US,D,20191008,000000,181.957,183.691,180.696,182.41,125230.09278504,0
+JJSF.US,D,20191009,000000,183.071,183.701,181.661,181.937,78481.651455215,0
+JJSF.US,D,20191010,000000,181.572,182.607,180.676,181.818,59950.317248583,0
+JJSF.US,D,20191011,000000,182.173,183.731,181.138,182.39,64678.029770142,0
+JJSF.US,D,20191014,000000,182.144,183.562,180.686,181.966,45819.946597649,0
+JJSF.US,D,20191015,000000,182.193,183.109,180.893,181.681,81239.737446543,0
+JJSF.US,D,20191016,000000,181.523,183.504,181.523,183.041,70240.880176492,0
+JJSF.US,D,20191017,000000,183.731,185.366,183.041,185.149,95646.119646279,0
+JJSF.US,D,20191018,000000,185.041,185.229,183.552,184.548,76593.204792279,0
+JJSF.US,D,20191021,000000,184.903,185.159,183.208,183.415,63127.494304819,0
+JJSF.US,D,20191022,000000,183.514,184.371,181.523,181.808,64552.200975834,0
+JJSF.US,D,20191023,000000,181.818,182.824,178.695,179.897,72497.680487276,0
+JJSF.US,D,20191024,000000,179.64,180.577,178.735,180.025,46612.46505211,0
+JJSF.US,D,20191025,000000,180.123,180.123,178.576,178.96,70760.431327175,0
+JJSF.US,D,20191028,000000,178.912,180.99,178.832,180.527,65421.840304227,0
+JJSF.US,D,20191029,000000,180.714,183.996,179.67,182.834,81065.200731861,0
+JJSF.US,D,20191030,000000,182.725,182.725,181.267,182.075,116424.10668028,0
+JJSF.US,D,20191031,000000,181.661,182.874,179.857,180.666,64231.540500023,0
+JJSF.US,D,20191101,000000,180.833,181.553,179.276,179.729,114234.27976002,0
+JJSF.US,D,20191104,000000,180.498,180.783,178.725,179.355,117919.84573518,0
+JJSF.US,D,20191105,000000,179.62,180.015,177.355,178.202,118413.013429,0
+JJSF.US,D,20191106,000000,178.705,181.384,178.615,180.153,107849.4831973,0
+JJSF.US,D,20191107,000000,180.833,181.355,175.443,180.488,97759.840440957,0
+JJSF.US,D,20191108,000000,179.64,179.64,169.391,171.362,118023.35006598,0
+JJSF.US,D,20191111,000000,171.501,174.447,170.554,173.905,64630.336598106,0
+JJSF.US,D,20191112,000000,174.004,174.388,171.944,172.072,117593.09676933,0
+JJSF.US,D,20191113,000000,172.545,174.713,171.432,173.925,80475.631945635,0
+JJSF.US,D,20191114,000000,173.935,174.743,172.899,173.403,63993.074639845,0
+JJSF.US,D,20191115,000000,173.196,176.33,172.338,176.231,74468.321765849,0
+JJSF.US,D,20191118,000000,176.625,176.625,175.294,175.541,78596.318017769,0
+JJSF.US,D,20191119,000000,175.837,178.103,175.354,176.951,68583.796135344,0
+JJSF.US,D,20191120,000000,176.911,179.109,176.25,178.054,95230.072826395,0
+JJSF.US,D,20191121,000000,177.936,178.527,176.547,177.975,75304.47439898,0
+JJSF.US,D,20191122,000000,178.468,178.508,175.491,175.698,87389.112394095,0
+JJSF.US,D,20191125,000000,175.817,178.133,175.187,176.841,89529.216645644,0
+JJSF.US,D,20191126,000000,177.265,179.769,176.457,177.679,79555.255200184,0
+JJSF.US,D,20191127,000000,178.409,179.611,176.162,176.438,116287.11565423,0
+JJSF.US,D,20191129,000000,176.871,177.019,173.363,175.197,40370.748005511,0
+JJSF.US,D,20191202,000000,175.491,176.547,173.058,174.496,128776.63823746,0
+JJSF.US,D,20191203,000000,173.63,177.158,173.373,177.048,118982.2872484,0
+JJSF.US,D,20191204,000000,176.841,179.206,176.841,178.153,67854.192078036,0
+JJSF.US,D,20191205,000000,177.896,178.281,176.349,178.064,99012.039893972,0
+JJSF.US,D,20191206,000000,178.951,179.739,178.024,178.812,69355.004874641,0
+JJSF.US,D,20191209,000000,177.365,178.024,175.354,175.601,91411.574818533,0
+JJSF.US,D,20191210,000000,175.837,176.527,174.25,176.457,91579.008294828,0
+JJSF.US,D,20191211,000000,176.132,177.433,174.211,177.197,83284.455354021,0
+JJSF.US,D,20191212,000000,176.694,177.345,175.197,175.216,70186.083766068,0
+JJSF.US,D,20191213,000000,175.384,175.384,174.043,175.226,50054.491425395,0
+JJSF.US,D,20191216,000000,175.019,175.856,174.299,174.654,80572.033038046,0
+JJSF.US,D,20191217,000000,175.157,175.157,171.313,172.812,95807.464632525,0
+JJSF.US,D,20191218,000000,173.265,173.57,171.639,173.433,94381.743213168,0
+JJSF.US,D,20191219,000000,173.57,175.274,172.398,175.264,91100.047077791,0
+JJSF.US,D,20191220,000000,175.433,178.635,171.342,177.867,327474.51092396,0
+JJSF.US,D,20191223,000000,177.65,178.231,176.004,177.019,76681.487897962,0
+JJSF.US,D,20191224,000000,177.552,177.837,176.172,176.34,53431.573904841,0
+JJSF.US,D,20191226,000000,176.921,177.63,175.985,176.891,88223.235530545,0
+JJSF.US,D,20191227,000000,177.148,178.221,176.044,177.305,131108.5299255,0
+JJSF.US,D,20191230,000000,177.138,177.472,176.014,176.644,69432.12574857,0
+JJSF.US,D,20191231,000000,176.192,177.187,174.89,175.067,94315.784570991,0
+JJSF.US,D,20200102,000000,176.053,176.053,172.378,172.605,93906.840989495,0
+JJSF.US,D,20200103,000000,171.856,175.925,171.856,175.679,75484.08485537,0
+JJSF.US,D,20200106,000000,174.98,176.25,174.004,175.827,74193.324965388,0
+JJSF.US,D,20200107,000000,175.177,175.404,173.363,173.895,76523.187156738,0
+JJSF.US,D,20200108,000000,173.61,174.703,172.732,172.949,125010.90714334,0
+JJSF.US,D,20200109,000000,173.659,175.246,172.545,172.762,58567.215259555,0
+JJSF.US,D,20200110,000000,172.742,175.207,172.683,173.866,85994.848173313,0
+JJSF.US,D,20200113,000000,174.299,175.965,174.191,175.955,69548.821807807,0
+JJSF.US,D,20200114,000000,175.521,175.521,173.186,175.404,109499.46400007,0
+JJSF.US,D,20200115,000000,175.197,176.566,173.915,174.526,98085.574658476,0
+JJSF.US,D,20200116,000000,175.246,177.177,175,176.664,56672.680106571,0
+JJSF.US,D,20200117,000000,177.739,179.72,175.955,178.576,67610.652476153,0
+JJSF.US,D,20200121,000000,178.518,178.518,174.379,174.93,92408.057689572,0
+JJSF.US,D,20200122,000000,175.669,175.669,173.994,175.364,77438.490160482,0
+JJSF.US,D,20200123,000000,176.33,177.078,175.374,176.654,91563.78706971,0
+JJSF.US,D,20200124,000000,176.654,177.571,175.324,177.078,65749.604018428,0
+JJSF.US,D,20200127,000000,176.861,176.861,174.043,175.491,80592.32800487,0
+JJSF.US,D,20200128,000000,162.553,165.006,155.802,156.767,429151.27996186,0
+JJSF.US,D,20200129,000000,156.887,161.33,155.615,160.04,265791.00350864,0
+JJSF.US,D,20200130,000000,159.232,162.218,158.925,160.267,114621.91362635,0
+JJSF.US,D,20200131,000000,160.285,160.849,155.959,157.566,167970.27816721,0
+JJSF.US,D,20200203,000000,157.566,159.133,155.812,156.964,133428.24463344,0
+JJSF.US,D,20200204,000000,157.201,159.507,156.098,157.014,86023.261126866,0
+JJSF.US,D,20200205,000000,157.615,159.113,156.423,158.748,67088.057080445,0
+JJSF.US,D,20200206,000000,159.359,160.315,158.858,160.138,83556.407909458,0
+JJSF.US,D,20200207,000000,159.517,161.301,159.065,160.926,106191.38440782,0
+JJSF.US,D,20200210,000000,160.946,161.745,159.843,161.468,92499.385040279,0
+JJSF.US,D,20200211,000000,161.882,163.411,160.819,162.69,79144.282122006,0
+JJSF.US,D,20200212,000000,162.533,162.997,161.971,162.65,131885.82715485,0
+JJSF.US,D,20200213,000000,161.882,165.006,161.882,164.396,69122.627504511,0
+JJSF.US,D,20200214,000000,164.771,165.194,163.706,164.908,111830.34093976,0
+JJSF.US,D,20200218,000000,165.203,165.302,162.583,163.518,73537.797536986,0
+JJSF.US,D,20200219,000000,164.434,165.499,163.104,165.252,91864.152578699,0
+JJSF.US,D,20200220,000000,164.997,166.188,162.583,165.864,70387.003937621,0
+JJSF.US,D,20200221,000000,166.061,166.779,164.524,166.298,138342.67084978,0
+JJSF.US,D,20200224,000000,165.194,167.194,164.366,166.859,111277.30309382,0
+JJSF.US,D,20200225,000000,166.662,166.839,164.878,166.061,181194.47854947,0
+JJSF.US,D,20200226,000000,166.208,167.213,162.69,163.007,92291.361630337,0
+JJSF.US,D,20200227,000000,161.37,162.316,158.207,158.483,101310.44488675,0
+JJSF.US,D,20200228,000000,156.118,157.94,150.934,152.797,157404.71843885,0
+JJSF.US,D,20200302,000000,152.658,156.049,150.944,155.772,135660.69098403,0
+JJSF.US,D,20200303,000000,154.402,158.601,154.363,155.979,102526.11339948,0
+JJSF.US,D,20200304,000000,157.606,159.675,156.777,159.172,109840.41944271,0
+JJSF.US,D,20200305,000000,157.733,158.207,148.973,151.171,203635.63811468,0
+JJSF.US,D,20200306,000000,148.342,153.526,146.263,153.082,132208.51712734,0
+JJSF.US,D,20200309,000000,148.638,148.638,141.611,143.109,177132.44093973,0
+JJSF.US,D,20200310,000000,144.41,149.929,142.775,148.736,159833.01121929,0
+JJSF.US,D,20200311,000000,146.302,146.302,137.364,138.891,225696.26705193,0
+JJSF.US,D,20200312,000000,132.18,132.18,119.645,120.226,217476.80548837,0
+JJSF.US,D,20200313,000000,124.918,128.308,117.379,128.268,172428.06763002,0
+JJSF.US,D,20200316,000000,120.67,122.937,103.188,105.119,230537.6313877,0
+JJSF.US,D,20200317,000000,105.908,114.333,105.888,114.196,354006.12105245,0
+JJSF.US,D,20200318,000000,111.387,119.616,107.367,110.156,252296.88006762,0
+JJSF.US,D,20200319,000000,108.964,119.724,107.021,118.492,210530.85309299,0
+JJSF.US,D,20200320,000000,118.886,122.908,115.95,118.118,282927.05874615,0
+JJSF.US,D,20200323,000000,115.368,116.847,100.813,103.445,229354.43482188,0
+JJSF.US,D,20200324,000000,107.554,122.07,104.972,119.99,136766.76667592,0
+JJSF.US,D,20200325,000000,120.148,121.281,112.422,113.19,147798.0958929,0
+JJSF.US,D,20200326,000000,113.25,120.789,111.269,113.3,164702.7885086,0
+JJSF.US,D,20200327,000000,109.84,114.473,107.968,109.318,152636.41598364,0
+JJSF.US,D,20200330,000000,113.387,119.665,110.097,118.355,170157.06084246,0
+JJSF.US,D,20200331,000000,117.349,117.842,112.175,115.438,202377.35017161,0
+JJSF.US,D,20200401,000000,110.224,112.155,105.641,107.307,148071.06319666,0
+JJSF.US,D,20200402,000000,106.42,114.087,106.42,108.5,141981.55840125,0
+JJSF.US,D,20200403,000000,106.569,109.742,103.583,108.056,168029.13357099,0
+JJSF.US,D,20200406,000000,111.259,116.452,110.174,115.044,238931.62966594,0
+JJSF.US,D,20200407,000000,117.526,119.537,110.747,112.886,135317.70604471,0
+JJSF.US,D,20200408,000000,115.29,115.871,113.122,115.044,240467.95865449,0
+JJSF.US,D,20200409,000000,118.866,123.351,117.142,121.863,245513.28740684,0
+JJSF.US,D,20200413,000000,121.498,124.011,113.989,116.344,120021.38954976,0
+JJSF.US,D,20200414,000000,119.487,125.824,119.053,124.405,232867.49357905,0
+JJSF.US,D,20200415,000000,120.847,121.419,115.131,116.481,155757.78188111,0
+JJSF.US,D,20200416,000000,116.738,119.645,115.556,118.906,127102.30347453,0
+JJSF.US,D,20200417,000000,123.834,124.011,120.74,121.863,95420.845514536,0
+JJSF.US,D,20200420,000000,120.71,121.39,117.359,119.577,120839.27671275,0
+JJSF.US,D,20200421,000000,116,119.063,113.713,115.871,171650.77040067,0
+JJSF.US,D,20200422,000000,116.708,120.356,113.713,114.413,134036.07888981,0
+JJSF.US,D,20200423,000000,114.64,116.009,111.968,112.659,106458.26322156,0
+JJSF.US,D,20200424,000000,113.427,114.284,112.225,112.333,90465.829364553,0
+JJSF.US,D,20200427,000000,111.377,120.119,111.377,118.739,217273.85582013,0
+JJSF.US,D,20200428,000000,104.942,122.02,104.628,120.563,443492.71826777,0
+JJSF.US,D,20200429,000000,123.272,133.964,122.178,130.801,244989.67726279,0
+JJSF.US,D,20200430,000000,129.274,129.274,118.443,121.212,185060.66972937,0
+JJSF.US,D,20200501,000000,119.478,119.478,114.689,117.734,165919.47176969,0
+JJSF.US,D,20200504,000000,115.881,116.935,114.767,115.861,220307.95336027,0
+JJSF.US,D,20200505,000000,117.222,119.99,116.905,118.413,169142.31250127,0
+JJSF.US,D,20200506,000000,119.183,119.183,112.155,112.619,143550.35933672,0
+JJSF.US,D,20200507,000000,113.634,115.398,112.953,113.881,114095.25923727,0
+JJSF.US,D,20200508,000000,115.703,122.434,115.703,122.434,211622.7223081,0
+JJSF.US,D,20200511,000000,120.63,120.63,115.812,115.97,164590.15144274,0
+JJSF.US,D,20200512,000000,119.527,124.326,116.895,121.4,141314.86874109,0
+JJSF.US,D,20200513,000000,119.961,121.597,118.423,120.77,177816.38132168,0
+JJSF.US,D,20200514,000000,119.202,120.286,115.723,116.875,149629.71664873,0
+JJSF.US,D,20200515,000000,115.99,118.315,114.53,115.398,174103.4171413,0
+JJSF.US,D,20200518,000000,119.27,122.524,119.083,121.006,88164.380126757,0
+JJSF.US,D,20200519,000000,121.321,122.08,117.379,117.389,87745.289061849,0
+JJSF.US,D,20200520,000000,119.537,121.656,118.098,120.059,112862.34000274,0
+JJSF.US,D,20200521,000000,120.01,120.059,117.083,117.162,121726.16676295,0
+JJSF.US,D,20200522,000000,117.29,118.846,116.117,118.759,54788.292437,0
+JJSF.US,D,20200526,000000,123.302,124.356,121.577,123.331,125044.39383861,0
+JJSF.US,D,20200527,000000,126.327,131.856,125.39,131.392,160221.65983396,0
+JJSF.US,D,20200528,000000,132.791,132.791,123.538,123.903,142179.43432778,0
+JJSF.US,D,20200529,000000,122.848,123.192,120.513,122.731,182509.59239964,0
+JJSF.US,D,20200601,000000,123.459,126.918,121.656,125.095,101843.18776587,0
+JJSF.US,D,20200602,000000,125.193,125.765,122.277,122.828,112146.94242221,0
+JJSF.US,D,20200603,000000,124.918,128.248,123.459,125.4,93673.448871024,0
+JJSF.US,D,20200604,000000,124.415,128.2,123.942,126.957,102022.79822225,0
+JJSF.US,D,20200605,000000,131.156,135.482,130.239,133.235,114587.41218275,0
+JJSF.US,D,20200608,000000,134.694,137.088,133.708,136.546,98795.898497301,0
+JJSF.US,D,20200609,000000,134.831,134.831,130.555,130.565,78739.397533875,0
+JJSF.US,D,20200610,000000,130.792,131.629,127.983,128.455,63595.293290102,0
+JJSF.US,D,20200611,000000,125.775,125.775,117.753,118.443,145234.84158306,0
+JJSF.US,D,20200612,000000,122.711,122.711,119.073,121.518,80251.372562233,0
+JJSF.US,D,20200615,000000,117.911,124.779,117.251,123.706,74850.881890473,0
+JJSF.US,D,20200616,000000,126.386,127.707,123.272,125.726,62889.02844464,0
+JJSF.US,D,20200617,000000,126.022,126.1,123.597,124.592,63001.665510513,0
+JJSF.US,D,20200618,000000,125.4,125.677,122.197,123.499,48975.813938719,0
+JJSF.US,D,20200619,000000,124.622,124.622,121.154,121.37,135107.65313809,0
+JJSF.US,D,20200622,000000,121.38,121.38,119.33,120.966,71901.008462662,0
+JJSF.US,D,20200623,000000,122.119,122.769,120.226,121.528,76038.137449653,0
+JJSF.US,D,20200624,000000,120.611,121.311,115.861,116.344,121608.45595537,0
+JJSF.US,D,20200625,000000,116.551,117.241,114.974,116.631,99068.865801078,0
+JJSF.US,D,20200626,000000,115.329,115.93,113.003,113.26,314536.46957391,0
+JJSF.US,D,20200629,000000,114.984,120.286,114.413,119.409,94598.89935818,0
+JJSF.US,D,20200630,000000,120.148,122.691,119.714,121.863,130198.30066347,0
+JJSF.US,D,20200701,000000,122.267,123.991,118.502,119.193,71304.336438048,0
+JJSF.US,D,20200702,000000,121.124,121.991,117.566,118.462,74618.504520342,0
+JJSF.US,D,20200706,000000,120.837,121.735,119.448,119.803,109931.74679342,0
+JJSF.US,D,20200707,000000,118.385,118.906,116.404,118.443,95969.824367115,0
+JJSF.US,D,20200708,000000,118.207,118.472,116.384,117.813,79613.095855631,0
+JJSF.US,D,20200709,000000,117.813,117.813,114.57,115.044,72472.311778747,0
+JJSF.US,D,20200710,000000,114.867,117.083,114.55,116.788,107595.79611201,0
+JJSF.US,D,20200713,000000,117.655,118.385,116.65,116.758,65369.073390485,0
+JJSF.US,D,20200714,000000,117.162,119.143,116.097,118.846,77814.96179506,0
+JJSF.US,D,20200715,000000,120.543,124.503,120.543,120.867,137317.77502518,0
+JJSF.US,D,20200716,000000,119.931,123.626,119.36,122.641,118212.09325744,0
+JJSF.US,D,20200717,000000,122.701,124.139,121.458,122.385,111757.2790592,0
+JJSF.US,D,20200720,000000,121.932,122.129,119.044,121.114,79396.954458959,0
+JJSF.US,D,20200721,000000,122.818,124.326,121.823,122.444,99110.470483067,0
+JJSF.US,D,20200722,000000,121.626,123.814,120.69,122.957,94290.415862462,0
+JJSF.US,D,20200723,000000,123.351,125.893,123.351,125.066,88116.686954722,0
+JJSF.US,D,20200724,000000,125.47,126.258,122.317,123.144,106775.87945234,0
+JJSF.US,D,20200727,000000,123.045,125.696,122.217,124.672,109098.63840531,0
+JJSF.US,D,20200728,000000,110.224,123.174,110.224,120.77,234790.44168558,0
+JJSF.US,D,20200729,000000,120.573,123.371,118.502,119.507,80544.634832835,0
+JJSF.US,D,20200730,000000,118.019,119.754,116.641,117.025,117217.63988308,0
+JJSF.US,D,20200731,000000,116.019,118.168,115.684,118.019,126256.00335798,0
+JJSF.US,D,20200803,000000,118.226,119.251,116.364,118.443,110036.26587255,0
+JJSF.US,D,20200804,000000,118.462,120.601,117.556,120.286,187151.0513122,0
+JJSF.US,D,20200805,000000,120.947,122.731,119.38,122.227,118081.19072143,0
+JJSF.US,D,20200806,000000,121.932,122.631,119.193,121.764,109317.82404699,0
+JJSF.US,D,20200807,000000,121.183,123.706,119.438,123.341,86066.895305538,0
+JJSF.US,D,20200810,000000,123.745,127.411,119.478,125.903,116848.27148689,0
+JJSF.US,D,20200811,000000,127.273,128.574,125.193,125.578,134914.85095327,0
+JJSF.US,D,20200812,000000,126.524,127.47,124.976,125.943,97175.345396436,0
+JJSF.US,D,20200813,000000,125.814,126.426,125.283,125.686,58805.681119732,0
+JJSF.US,D,20200814,000000,124.326,127.027,124.051,125.982,84251.510523166,0
+JJSF.US,D,20200817,000000,125.854,126.071,124.159,125.509,76931.115989892,0
+JJSF.US,D,20200818,000000,126.1,126.75,124.622,125.736,117109.06181058,0
+JJSF.US,D,20200819,000000,126.307,126.317,124.485,126.022,119703.77331898,0
+JJSF.US,D,20200820,000000,125.173,129.609,125.163,127.164,111148.43005449,0
+JJSF.US,D,20200821,000000,126.297,127.076,125.47,127.047,60287.213697855,0
+JJSF.US,D,20200824,000000,128.347,130.368,127.115,130.368,102865.03934544,0
+JJSF.US,D,20200825,000000,131.737,133.58,129.284,129.766,223739.83225013,0
+JJSF.US,D,20200826,000000,129.569,131.836,125.933,127.007,665674.91181419,0
+JJSF.US,D,20200827,000000,127.331,132.348,127.331,130.239,136749.51595412,0
+JJSF.US,D,20200828,000000,130.801,131.875,127.5,131.53,81488.350790132,0
+JJSF.US,D,20200831,000000,131.067,133.166,129.589,130.318,103874.71394491,0
+JJSF.US,D,20200901,000000,130.18,131.245,128.633,129.806,75996.532767665,0
+JJSF.US,D,20200902,000000,129.963,133.353,129.412,133.147,82802.449891961,0
+JJSF.US,D,20200903,000000,133.728,136.763,132.673,134.063,142740.59016045,0
+JJSF.US,D,20200904,000000,135.619,137.009,133.895,136.349,110809.50410853,0
+JJSF.US,D,20200908,000000,134.733,135.896,133.264,134.102,122787.59352782,0
+JJSF.US,D,20200909,000000,134.565,136.694,132.624,133.127,101535.71901849,0
+JJSF.US,D,20200910,000000,133.274,133.403,130.585,130.613,96399.062915434,0
+JJSF.US,D,20200911,000000,130.83,131.382,128.17,129.076,91530.300374451,0
+JJSF.US,D,20200914,000000,129.835,132.367,128.869,130.269,73163.355399091,0
+JJSF.US,D,20200915,000000,130.595,131.914,129.875,130.249,75657.606821711,0
+JJSF.US,D,20200916,000000,129.549,131.629,129.491,130.131,144889.82714707,0
+JJSF.US,D,20200917,000000,128.988,130.575,128.111,128.988,117614.40648449,0
+JJSF.US,D,20200918,000000,130.062,130.613,125.952,126.663,250465.25931179,0
+JJSF.US,D,20200921,000000,124.455,124.455,120.808,122.434,165980.35667016,0
+JJSF.US,D,20200922,000000,122.05,122.74,119.714,120.414,275866.43978821,0
+JJSF.US,D,20200923,000000,120.513,123.174,120.513,121.774,707686.5078874,0
+JJSF.US,D,20200924,000000,122.188,124.908,121.193,122.74,157719.29042461,0
+JJSF.US,D,20200925,000000,121.991,123.991,121.212,123.558,125612.65290967,0
+JJSF.US,D,20200928,000000,125.026,126.879,124.966,125.539,113479.30699417,0
+JJSF.US,D,20200929,000000,125.746,125.746,124.139,124.533,73614.918410916,0
+JJSF.US,D,20200930,000000,125.42,127.007,124.642,125.549,119198.42864507,0
+JJSF.US,D,20201001,000000,125.874,127.578,125.41,126.987,112928.29864491,0
+JJSF.US,D,20201002,000000,125.47,128.564,124.465,127.608,128648.77994648,0
+JJSF.US,D,20201005,000000,128.564,128.564,126.83,127.992,71986.247323321,0
+JJSF.US,D,20201006,000000,128.998,129.835,126.898,127.894,102996.95662978,0
+JJSF.US,D,20201007,000000,128.614,129.402,126.653,128.889,109747.06259532,0
+JJSF.US,D,20201008,000000,129.825,129.825,127.214,128.869,120005.1535763,0
+JJSF.US,D,20201009,000000,129.382,130.466,127.628,128.377,61348.640462729,0
+JJSF.US,D,20201012,000000,128.83,129.175,127.884,128.574,72965.47947256,0
+JJSF.US,D,20201013,000000,127.992,128.387,125.736,126.908,93321.331196635,0
+JJSF.US,D,20201014,000000,126.84,128.061,124.799,126.524,86219.107556715,0
+JJSF.US,D,20201015,000000,125.627,127.973,124.908,126.889,95118.450508865,0
+JJSF.US,D,20201016,000000,126.623,127.331,125.804,126.209,73774.23390048,0
+JJSF.US,D,20201019,000000,126.8,127.697,123.913,123.972,86471.779893667,0
+JJSF.US,D,20201020,000000,125.154,126.002,123.341,124.859,90820.991283967,0
+JJSF.US,D,20201021,000000,125.056,127.313,125.056,126.691,56815.759622678,0
+JJSF.US,D,20201022,000000,127.204,129.993,126.947,129.963,62171.601367427,0
+JJSF.US,D,20201023,000000,131.412,132.407,129.037,131.895,72420.559613347,0
+JJSF.US,D,20201026,000000,130.209,131.422,129.264,130.909,113352.46345153,0
+JJSF.US,D,20201027,000000,131.48,133.807,129.431,131.008,247100.35381244,0
+JJSF.US,D,20201028,000000,129.135,130.83,126.653,127.49,649034.05376718,0
+JJSF.US,D,20201029,000000,126.474,131.707,126.169,131.176,132569.7675368,0
+JJSF.US,D,20201030,000000,130.525,133.432,129.402,130.545,149546.50728474,0
+JJSF.US,D,20201102,000000,131.254,133.117,130.446,132.801,122228.46719184,0
+JJSF.US,D,20201103,000000,133.984,138.646,133.097,137.66,113090.6583795,0
+JJSF.US,D,20201104,000000,136.852,138.773,135.571,136.28,75752.993165781,0
+JJSF.US,D,20201105,000000,136.872,139.059,135.876,137.542,96932.820542894,0
+JJSF.US,D,20201106,000000,141.651,142.509,133.028,134.191,142701.01497514,0
+JJSF.US,D,20201109,000000,141.868,156.246,141.868,153.594,276840.59819575,0
+JJSF.US,D,20201110,000000,154.916,157.488,145.691,156.413,164483.60286691,0
+JJSF.US,D,20201111,000000,156.413,156.413,150.629,151.308,110070.76731615,0
+JJSF.US,D,20201112,000000,150.363,151.762,148.923,151.486,116974.1002812,0
+JJSF.US,D,20201113,000000,152.501,155.31,149.614,155.3,86256.653245338,0
+JJSF.US,D,20201116,000000,157.911,160.088,156.531,158.098,178226.33965151,0
+JJSF.US,D,20201117,000000,156.236,159.517,153.969,158.059,104365.85214205,0
+JJSF.US,D,20201118,000000,158.828,158.828,153.112,153.112,74160.85301847,0
+JJSF.US,D,20201119,000000,152.561,152.561,149.969,150.421,89297.854023855,0
+JJSF.US,D,20201120,000000,149.12,149.337,144.784,145.642,200317.41103902,0
+JJSF.US,D,20201123,000000,147.298,147.298,144.056,147.002,167206.17266631,0
+JJSF.US,D,20201124,000000,148.894,151.407,144.302,150.53,203651.87408814,0
+JJSF.US,D,20201125,000000,149.545,149.545,143.247,147.988,707178.11896846,0
+JJSF.US,D,20201127,000000,149.052,149.259,145.346,147.781,39916.140748663,0
+JJSF.US,D,20201130,000000,147.317,147.317,139.837,139.995,221714.39456114,0
+JJSF.US,D,20201201,000000,141.395,141.631,138.221,139.167,146012.13881241,0
+JJSF.US,D,20201202,000000,138.557,138.557,135.058,136.389,106466.38120827,0
+JJSF.US,D,20201203,000000,136.458,139.897,135.068,138.596,126287.46055656,0
+JJSF.US,D,20201204,000000,139.167,142.282,138.487,140.695,82599.500223725,0
+JJSF.US,D,20201207,000000,141.168,142.341,138.724,142.312,97671.557335273,0
+JJSF.US,D,20201208,000000,141.129,145.681,139.818,144.972,180066.07839408,0
+JJSF.US,D,20201209,000000,146.164,146.648,144.351,146.027,118748.89512994,0
+JJSF.US,D,20201210,000000,145.76,147.337,142.972,146.697,86150.104669514,0
+JJSF.US,D,20201211,000000,145.238,147.357,144.764,146.874,54991.242105235,0
+JJSF.US,D,20201214,000000,147.416,149.82,146.331,146.598,86672.700065221,0
+JJSF.US,D,20201215,000000,147.889,148.677,145.317,147.928,82128.656993417,0
+JJSF.US,D,20201216,000000,147.84,149.712,146.725,148.235,86685.891793658,0
+JJSF.US,D,20201217,000000,148.599,149.003,147.426,148.648,62028.521851321,0
+JJSF.US,D,20201218,000000,150.5,150.884,147.948,149.495,397488.08747202,0
+JJSF.US,D,20201221,000000,147.367,149.2,145.041,148.826,80413.732296822,0
+JJSF.US,D,20201222,000000,148.973,150.717,147.849,148.677,98022.660261322,0
+JJSF.US,D,20201223,000000,148.776,151.663,148.776,151.081,56011.064188122,0
+JJSF.US,D,20201224,000000,151.92,151.92,149.397,151.338,27272.376417559,0
+JJSF.US,D,20201228,000000,152.541,153.447,149.869,150.944,90889.994171166,0
+JJSF.US,D,20201229,000000,151.21,151.585,148.243,148.884,95541.600567136,0
+JJSF.US,D,20201230,000000,148.686,150.263,147.613,148.973,91289.805017591,0
+JJSF.US,D,20201231,000000,148.402,150.845,147.455,150.166,69390.521066582,0
+JJSF.US,D,20210104,000000,151.091,151.091,145.642,147.13,82724.31426969,0
+JJSF.US,D,20210105,000000,145.652,146.894,144.39,144.893,106334.46392393,0
+JJSF.US,D,20210106,000000,146.351,150.383,146.341,148.322,115538.23137843,0
+JJSF.US,D,20210107,000000,148.826,149.515,147.11,149.17,55681.270977239,0
+JJSF.US,D,20210108,000000,149.732,149.732,147.455,149.259,117193.2859229,0
+JJSF.US,D,20210111,000000,148.027,149.19,146.982,147.908,48977.843435402,0
+JJSF.US,D,20210112,000000,148.619,149.347,146.805,149.111,101919.29389146,0
+JJSF.US,D,20210113,000000,149.643,149.643,145.533,145.947,89401.358354655,0
+JJSF.US,D,20210114,000000,147.376,148.382,145.701,146.864,89867.127843257,0
+JJSF.US,D,20210115,000000,145.878,149.702,144.48,145.849,88859.482740465,0
+JJSF.US,D,20210119,000000,147.071,147.741,144.972,146.805,117996.9666091,0
+JJSF.US,D,20210120,000000,146.558,149.249,143.71,144.4,123911.93468985,0
+JJSF.US,D,20210121,000000,144.529,147.396,143.662,146.371,155585.2746631,0
+JJSF.US,D,20210122,000000,145.662,148.037,144.243,147.958,137115.84010529,0
+JJSF.US,D,20210125,000000,146.578,153.2,146.578,151.624,167106.72732886,0
+JJSF.US,D,20210126,000000,146.795,160.138,143.779,159.389,338253.16780397,0
+JJSF.US,D,20210127,000000,158.492,163.883,150.806,152.965,793740.21146449,0
+JJSF.US,D,20210128,000000,154.786,157.113,148.066,150.096,171361.56712344,0
+JJSF.US,D,20210129,000000,148.953,150.49,146.134,147.544,134726.10776181,0
+JJSF.US,D,20210201,000000,148.046,149.505,144.331,148.579,103033.48757007,0
+JJSF.US,D,20210202,000000,150.086,150.836,147.978,149.239,75333.902100875,0
+JJSF.US,D,20210203,000000,149.239,150.196,146.608,149.869,96477.198537704,0
+JJSF.US,D,20210204,000000,149.82,150.767,148.432,150.106,77442.549153847,0
+JJSF.US,D,20210205,000000,151.308,154.619,150.253,150.283,76040.166946337,0
+JJSF.US,D,20210208,000000,151.013,153.998,149.712,153.998,106468.41070497,0
+JJSF.US,D,20210209,000000,154.373,154.57,151.87,152.501,88910.220157524,0
+JJSF.US,D,20210210,000000,152.738,155.595,152.334,153.733,102286.63279096,0
+JJSF.US,D,20210211,000000,154.353,155.31,153.023,153.664,101378.43302561,0
+JJSF.US,D,20210212,000000,153.674,154.382,151.663,153.162,63432.933555514,0
+JJSF.US,D,20210216,000000,153.427,153.457,150.136,150.146,85861.916140619,0
+JJSF.US,D,20210217,000000,149.357,150.253,148.135,148.963,71099.357273131,0
+JJSF.US,D,20210218,000000,147.801,149.357,146.854,147.248,77601.864643412,0
+JJSF.US,D,20210219,000000,147.386,148.243,145.248,146.037,104567.78706194,0
+JJSF.US,D,20210222,000000,144.972,147.169,144.114,145.75,157239.31445923,0
+JJSF.US,D,20210223,000000,144.066,149.249,144.066,147.662,149999.08504491,0
+JJSF.US,D,20210224,000000,148.076,152.648,146.982,151.091,140268.66320133,0
+JJSF.US,D,20210225,000000,151.85,155.073,150.914,153.634,123906.86094815,0
+JJSF.US,D,20210226,000000,154.816,156.146,152.678,153.427,130974.58314447,0
+JJSF.US,D,20210301,000000,155.428,156.857,154.058,154.906,67998.286342483,0
+JJSF.US,D,20210302,000000,155.654,155.654,152.797,153.594,93140.705991905,0
+JJSF.US,D,20210303,000000,153.476,156.137,152.521,153.339,148309.52905684,0
+JJSF.US,D,20210304,000000,154.088,155.921,148.826,150.027,128462.0662517,0
+JJSF.US,D,20210305,000000,151.378,154.748,148.402,154.482,155775.03260291,0
+JJSF.US,D,20210308,000000,155.911,160.05,154.382,159.646,122836.3014482,0
+JJSF.US,D,20210309,000000,159.596,161.685,159.359,159.636,81583.737134204,0
+JJSF.US,D,20210310,000000,160.849,163.893,160.208,162.73,76015.812986148,0
+JJSF.US,D,20210311,000000,162.7,163.873,158.738,159.734,99471.720892528,0
+JJSF.US,D,20210312,000000,159.921,162.346,159.921,160.719,68709.624929651,0
+JJSF.US,D,20210315,000000,160.444,161.006,158.788,160.275,72220.654190134,0
+JJSF.US,D,20210316,000000,159.113,159.784,157.556,158.985,46905.727322712,0
+JJSF.US,D,20210317,000000,159.182,159.507,156.54,158.728,78087.929098837,0
+JJSF.US,D,20210318,000000,157.98,158.137,156.019,156.71,88416.03771537,0
+JJSF.US,D,20210319,000000,155.704,157.468,155.201,155.802,242247.82724492,0
+JJSF.US,D,20210322,000000,155.398,156.176,148.332,149.752,255020.46461535,0
+JJSF.US,D,20210323,000000,148.629,151.86,147.199,149.071,148808.78524071,0
+JJSF.US,D,20210324,000000,150.293,154.955,148.076,152.324,598442.76046929,0
+JJSF.US,D,20210325,000000,152.58,154.147,150.619,153.013,111186.99049146,0
+JJSF.US,D,20210326,000000,152.748,155.605,151.633,152.885,77851.492735342,0
+JJSF.US,D,20210329,000000,152.718,154.786,152.018,153.21,109538.02443703,0
+JJSF.US,D,20210330,000000,153.467,153.467,151.663,152.195,61535.354157507,0
+JJSF.US,D,20210331,000000,151.969,153.486,150.619,152.314,134342.53288885,0
+JJSF.US,D,20210401,000000,152.077,153.969,149.653,151.93,80006.818212009,0
+JJSF.US,D,20210405,000000,152.471,156.079,151.92,153.743,94695.300450592,0
+JJSF.US,D,20210406,000000,153.23,155.093,152.314,152.688,74948.297731226,0
+JJSF.US,D,20210407,000000,152.994,153.417,151.456,152.541,54771.041715199,0
+JJSF.US,D,20210408,000000,152.334,153.2,151.84,152.718,53676.128255066,0
+JJSF.US,D,20210409,000000,153.23,153.23,150.944,151.585,74339.448726518,0
+JJSF.US,D,20210412,000000,150.855,155.615,150.855,154.225,69585.352748089,0
+JJSF.US,D,20210413,000000,153.624,154.108,151.298,152.974,78101.120827273,0
+JJSF.US,D,20210414,000000,152.806,155.142,152.157,152.608,58409.929266672,0
+JJSF.US,D,20210415,000000,153.052,153.556,152.382,153.003,62302.503903439,0
+JJSF.US,D,20210416,000000,153.713,155.22,152.955,154.156,78704.896090275,0
+JJSF.US,D,20210419,000000,154.215,155.901,153.24,154.629,62596.780922381,0
+JJSF.US,D,20210420,000000,154.392,155.694,153.546,155.32,70763.475572199,0
+JJSF.US,D,20210421,000000,155.378,158.108,155.339,156.945,73021.290631325,0
+JJSF.US,D,20210422,000000,157.695,160.886,156.276,160.168,86548.900767598,0
+JJSF.US,D,20210423,000000,160.809,162.079,159.971,161.37,65055.516153061,0
+JJSF.US,D,20210426,000000,162.573,164.611,158.305,159.636,147469.31743035,0
+JJSF.US,D,20210427,000000,158.354,164.761,154.275,157.389,268315.6973815,0
+JJSF.US,D,20210428,000000,156.206,161.872,152.955,155.575,727793.74626788,0
+JJSF.US,D,20210429,000000,155.969,161.764,155.103,159.744,118597.6976271,0
+JJSF.US,D,20210430,000000,158.768,160.916,158.651,159.656,149505.9173511,0
+JJSF.US,D,20210503,000000,160.444,162.443,159.172,161.261,113263.16559751,0
+JJSF.US,D,20210504,000000,161.458,161.537,158.897,160.168,52507.138166026,0
+JJSF.US,D,20210505,000000,160.622,162.069,159.31,161.43,74050.245449281,0
+JJSF.US,D,20210506,000000,161.824,163.223,159.793,161.37,76173.098979031,0
+JJSF.US,D,20210507,000000,160.669,163.371,160.365,163.184,48159.95627241,0
+JJSF.US,D,20210510,000000,162.74,164.396,161.597,161.735,64191.965314717,0
+JJSF.US,D,20210511,000000,160.946,161.468,159.182,160.572,41368.245624893,0
+JJSF.US,D,20210512,000000,160.435,161.32,158.651,159.567,43187.689400628,0
+JJSF.US,D,20210513,000000,160.355,164.651,160.03,164.227,79163.562340489,0
+JJSF.US,D,20210514,000000,164.149,168.91,163.449,168.722,101546.88125025,0
+JJSF.US,D,20210517,000000,168.573,169.658,163.706,164.14,69087.111312569,0
+JJSF.US,D,20210518,000000,163.893,166.376,162.563,164.1,65605.50975398,0
+JJSF.US,D,20210519,000000,163.439,163.656,161.844,163.194,38649.73481887,0
+JJSF.US,D,20210520,000000,163.084,166.12,162.563,164.405,80794.262924766,0
+JJSF.US,D,20210521,000000,165.125,166.622,163.686,165.559,55663.005507097,0
+JJSF.US,D,20210524,000000,165.203,168.446,164.791,167.293,95725.270016889,0
+JJSF.US,D,20210525,000000,167.036,168.111,165.884,166.563,65860.211587616,0
+JJSF.US,D,20210526,000000,166.278,168.416,165.372,167.962,65558.831330286,0
+JJSF.US,D,20210527,000000,168.052,171.215,168.052,169.806,133915.3238372,0
+JJSF.US,D,20210528,000000,170.23,173.077,170.023,170.289,67303.183728774,0
+JJSF.US,D,20210601,000000,170.476,173.787,167.53,172.279,125605.54967129,0
+JJSF.US,D,20210602,000000,173.323,176.241,173.068,173.866,200619.80604468,0
+JJSF.US,D,20210603,000000,173.265,174.93,171.866,174.93,66096.647951112,0
+JJSF.US,D,20210604,000000,174.753,175.896,172.515,174.063,42005.507583153,0
+JJSF.US,D,20210607,000000,174.102,175.314,174.053,174.664,48778.952760531,0
+JJSF.US,D,20210608,000000,174.92,175.472,172.762,172.939,50619.706251431,0
+JJSF.US,D,20210609,000000,172.939,173.106,170.377,170.871,49968.237816394,0
+JJSF.US,D,20210610,000000,171.52,171.52,169.057,170.427,56271.854511805,0
+JJSF.US,D,20210611,000000,170.466,170.899,169.569,170.811,31602.307589374,0
+JJSF.US,D,20210614,000000,171.442,171.442,169.224,171.255,62460.804644663,0
+JJSF.US,D,20210615,000000,171.984,172.663,170.899,172.605,180661.73567035,0
+JJSF.US,D,20210616,000000,171.954,172.979,170.909,171.028,70055.181230056,0
+JJSF.US,D,20210617,000000,171.481,171.905,170.092,171.097,47669.832823621,0
+JJSF.US,D,20210618,000000,170.269,170.269,167.707,168.328,144947.66780251,0
+JJSF.US,D,20210621,000000,169.117,169.766,167.155,168.76,83524.95071088,0
+JJSF.US,D,20210622,000000,168.347,170.357,167.45,169.815,61585.076826224,0
+JJSF.US,D,20210623,000000,169.451,170.731,168.693,169.333,96031.724015927,0
+JJSF.US,D,20210624,000000,170.249,171.836,169.668,171.165,52714.146827628,0
+JJSF.US,D,20210625,000000,170.741,173.817,167.54,170.437,631535.73337187,0
+JJSF.US,D,20210628,000000,170.89,171.462,168.179,169.274,67069.791610303,0
+JJSF.US,D,20210629,000000,168.83,169.796,166.318,167.608,61582.032581201,0
+JJSF.US,D,20210630,000000,167.962,170.289,165.716,169.766,66537.048731184,0
+JJSF.US,D,20210701,000000,170.524,170.998,169.204,169.589,44042.107503901,0
+JJSF.US,D,20210702,000000,169.589,170.19,167.924,167.982,37122.538565394,0
+JJSF.US,D,20210706,000000,167.608,169.067,165.45,168.032,56105.435783852,0
+JJSF.US,D,20210707,000000,168.131,169.362,167.026,167.559,68065.259733001,0
+JJSF.US,D,20210708,000000,165.794,168.396,165.588,166.071,55315.961574413,0
+JJSF.US,D,20210709,000000,167.263,167.637,165.824,165.991,47866.69400181,0
+JJSF.US,D,20210712,000000,165.794,166.602,164.149,165.834,62672.887047969,0
+JJSF.US,D,20210713,000000,165.716,166.357,162.81,163.026,55410.333170143,0
+JJSF.US,D,20210714,000000,163.035,164.771,162.434,163.843,38150.47863501,0
+JJSF.US,D,20210715,000000,163.391,164.484,162.021,163.805,69043.477133899,0
+JJSF.US,D,20210716,000000,164.898,165.302,162.937,163.064,44014.709298691,0
+JJSF.US,D,20210719,000000,161.942,163.518,160.472,161.468,80064.658867456,0
+JJSF.US,D,20210720,000000,161.311,165.686,161.163,163.715,86281.007205526,0
+JJSF.US,D,20210721,000000,164.464,165.41,161.882,162.069,57348.502501797,0
+JJSF.US,D,20210722,000000,161.695,161.852,159.636,159.636,53274.287911959,0
+JJSF.US,D,20210723,000000,160.05,162.346,159.142,162.218,62155.365393967,0
+JJSF.US,D,20210726,000000,162.877,169.549,159.675,169.549,94224.457220285,0
+JJSF.US,D,20210727,000000,175.207,175.207,161.814,162.169,106005.68546139,0
+JJSF.US,D,20210728,000000,162.169,163.656,158.661,161.872,97571.097249496,0
+JJSF.US,D,20210729,000000,162.77,163.952,160.305,160.622,67318.404953892,0
+JJSF.US,D,20210730,000000,160.444,160.886,158.935,160.001,82618.780442207,0
+JJSF.US,D,20210802,000000,160.562,161.036,158.454,159.113,69261.648027251,0
+JJSF.US,D,20210803,000000,159.941,161.45,159.34,160.05,71372.324576907,0
+JJSF.US,D,20210804,000000,159.113,159.419,156.146,156.483,44194.319755079,0
+JJSF.US,D,20210805,000000,156.6,158.838,156.6,158.089,47164.488149713,0
+JJSF.US,D,20210806,000000,158.965,160.001,158.561,159.429,43138.981480251,0
+JJSF.US,D,20210809,000000,159.369,159.369,157.704,158.167,30348.078639676,0
+JJSF.US,D,20210810,000000,157.763,158.838,157.251,157.379,55242.899693848,0
+JJSF.US,D,20210811,000000,157.576,158.661,156.256,157.418,28249.579070115,0
+JJSF.US,D,20210812,000000,157.172,158.257,156.974,157.98,35839.896662143,0
+JJSF.US,D,20210813,000000,157.98,159.911,157.793,159.636,28746.805757293,0
+JJSF.US,D,20210816,000000,159.497,159.754,157.349,159.596,36334.079104298,0
+JJSF.US,D,20210817,000000,158.521,159.931,157.142,159.666,42861.955183109,0
+JJSF.US,D,20210818,000000,159.754,160.208,156.916,157.044,57000.443820772,0
+JJSF.US,D,20210819,000000,156.994,157.398,155.359,157.004,46232.94917251,0
+JJSF.US,D,20210820,000000,156.423,158.808,156.423,157.301,49770.361889864,0
+JJSF.US,D,20210823,000000,157.892,157.93,156.827,157.428,26289.085274955,0
+JJSF.US,D,20210824,000000,157.733,158.935,156.69,158.708,58010.118420247,0
+JJSF.US,D,20210825,000000,158.591,159.369,157.024,157.596,112212.90106438,0
+JJSF.US,D,20210826,000000,157.458,157.536,156.216,156.373,53623.361341325,0
+JJSF.US,D,20210827,000000,156.324,159.881,156.108,159.478,66667.951267196,0
+JJSF.US,D,20210830,000000,159.793,161.203,157.586,157.704,53461.001606735,0
+JJSF.US,D,20210831,000000,158.098,159.646,157.418,159.409,72774.706784418,0
+JJSF.US,D,20210901,000000,159.32,159.32,156.58,157.349,58530.684319272,0
+JJSF.US,D,20210902,000000,157.231,159.557,156.176,159.045,45191.817374459,0
+JJSF.US,D,20210903,000000,158.434,158.434,155.724,156.513,54643.183424211,0
+JJSF.US,D,20210907,000000,156.373,159.252,155.762,158.286,72613.361798171,0
+JJSF.US,D,20210908,000000,158.266,159.202,156.994,158.699,68739.052631544,0
+JJSF.US,D,20210909,000000,158.247,158.581,156.7,157.211,52106.312571261,0
+JJSF.US,D,20210910,000000,157.408,157.408,155.743,156.353,58293.233207437,0
+JJSF.US,D,20210913,000000,157.152,157.517,154.068,154.906,44930.012302435,0
+JJSF.US,D,20210914,000000,154.936,155.654,152.127,153.072,58392.678544872,0
+JJSF.US,D,20210915,000000,152.994,153.042,150.205,151.436,72615.391294852,0
+JJSF.US,D,20210916,000000,151.998,153.122,149.328,150.027,103467.79986009,0
+JJSF.US,D,20210917,000000,151.003,151.92,149.584,150.657,361105.30044735,0
+JJSF.US,D,20210920,000000,148.953,150.59,147.298,148.943,65745.545025063,0
+JJSF.US,D,20210921,000000,149.742,150.727,148.412,150.412,51560.377963706,0
+JJSF.US,D,20210922,000000,150.363,152.392,147.101,151.269,49049.890567626,0
+JJSF.US,D,20210923,000000,151.643,153.102,150.234,150.49,42424.598648061,0
+JJSF.US,D,20210924,000000,150.244,151.653,149.672,150.176,51496.448818211,0
+JJSF.US,D,20210927,000000,150.836,153.132,150.234,150.48,46930.081282901,0
+JJSF.US,D,20210928,000000,150.647,151.269,149.278,150.421,59227.816429663,0
+JJSF.US,D,20210929,000000,150.777,153.21,149.801,151.742,35002.729280669,0
+JJSF.US,D,20210930,000000,152.147,152.354,149.357,149.367,72236.890163593,0
+JJSF.US,D,20211001,000000,150.373,150.944,148.292,150.176,79160.518095465,0
+JJSF.US,D,20211004,000000,149.762,151.397,149.762,150.964,33991.025184512,0
+JJSF.US,D,20211005,000000,150.797,152.077,150.797,151.348,66185.945805135,0
+JJSF.US,D,20211006,000000,151.062,154.245,149.564,151.298,39557.934584226,0
+JJSF.US,D,20211007,000000,151.545,153.359,150.647,151.565,63584.13105835,0
+JJSF.US,D,20211008,000000,152.018,153.042,149.259,149.535,28706.215823646,0
+JJSF.US,D,20211011,000000,150.373,150.52,148.076,149.426,31048.25499509,0
+JJSF.US,D,20211012,000000,149.554,150.313,147.504,147.928,33955.50899257,0
+JJSF.US,D,20211013,000000,148.322,148.322,145.898,146.47,43177.541917216,0
+JJSF.US,D,20211014,000000,147.662,149.791,146.618,149.13,56587.441245913,0
+JJSF.US,D,20211015,000000,150.777,152.176,147.022,147.248,109852.5964228,0
+JJSF.US,D,20211018,000000,146.716,148.412,145.868,146.568,33147.769312991,0
+JJSF.US,D,20211019,000000,146.341,146.341,143.888,144.056,37314.326001877,0
+JJSF.US,D,20211020,000000,144.557,145.623,143.533,144.755,33434.943093546,0
+JJSF.US,D,20211021,000000,144.647,145.84,143.287,143.966,36101.701734167,0
+JJSF.US,D,20211022,000000,144.134,145.75,143.72,145.051,34464.912659843,0
+JJSF.US,D,20211025,000000,144.784,145.228,143.435,143.937,37454.36127296,0
+JJSF.US,D,20211026,000000,143.691,145.593,143.681,144.617,50038.255451936,0
+JJSF.US,D,20211027,000000,145.445,146.528,142.538,143.484,82780.125428455,0
+JJSF.US,D,20211028,000000,143.395,145.504,143.395,144.943,42297.755105413,0
+JJSF.US,D,20211029,000000,143.839,146.341,143.71,144.213,62637.370856029,0
+JJSF.US,D,20211101,000000,144.213,148.422,144.213,147.751,65110.312563484,0
+JJSF.US,D,20211102,000000,147.83,150.076,146.854,149.584,49481.158612628,0
+JJSF.US,D,20211103,000000,149.13,152.678,148.638,152.127,62365.418300592,0
+JJSF.US,D,20211104,000000,152.758,154.382,150.383,151.318,59672.276203099,0
+JJSF.US,D,20211105,000000,152.097,154.392,152.097,153.24,46543.462164911,0
+JJSF.US,D,20211108,000000,154.166,154.235,151.466,152.344,38209.334038798,0
+JJSF.US,D,20211109,000000,152.431,152.541,151.279,151.969,32065.032832953,0
+JJSF.US,D,20211110,000000,152.147,152.698,151.259,151.506,41919.253974152,0
+JJSF.US,D,20211111,000000,151.358,152.599,149.347,150.629,53825.29626122,0
+JJSF.US,D,20211112,000000,150.816,152.107,149.899,151.348,40911.608871361,0
+JJSF.US,D,20211115,000000,152.087,154.482,151.594,153.427,61046.245457058,0
+JJSF.US,D,20211116,000000,147.455,152.481,144.233,148.589,79667.892266055,0
+JJSF.US,D,20211117,000000,147.436,149.2,145.937,146.371,62251.76648638,0
+JJSF.US,D,20211118,000000,147.091,147.091,143.1,144.943,66915.549862443,0
+JJSF.US,D,20211119,000000,144.302,144.45,140.754,141.276,69846.143071772,0
+JJSF.US,D,20211122,000000,141.828,145.553,141.335,144.243,59390.176164252,0
+JJSF.US,D,20211123,000000,144.44,145.997,143.267,145.159,46627.686277229,0
+JJSF.US,D,20211124,000000,148.412,148.412,144.302,146.164,60230.387790749,0
+JJSF.US,D,20211126,000000,144.273,144.903,138.724,138.931,84303.262688566,0
+JJSF.US,D,20211129,000000,144.657,148.786,139.266,139.503,94257.943915544,0
+JJSF.US,D,20211130,000000,134.437,136.685,132.24,133.501,124381.76317182,0
+JJSF.US,D,20211201,000000,134.338,137.985,131.629,131.983,81341.212280661,0
+JJSF.US,D,20211202,000000,133.895,137.433,133.254,136.073,79463.927849478,0
+JJSF.US,D,20211203,000000,136.073,137.985,135.432,136.112,64315.76461234,0
+JJSF.US,D,20211206,000000,138.448,140.034,136.685,138.073,115279.47055143,0
+JJSF.US,D,20211207,000000,139.434,140.833,138.251,139.788,81511.690001979,0
+JJSF.US,D,20211208,000000,140.192,143.09,138.951,142.192,97788.253394509,0
+JJSF.US,D,20211209,000000,141.247,143.425,138.862,140.744,86551.945012621,0
+JJSF.US,D,20211210,000000,139.887,142.499,139.561,142.419,62792.627352229,0
+JJSF.US,D,20211213,000000,141.691,144.952,141.424,144.203,68699.477446239,0
+JJSF.US,D,20211214,000000,144.351,145.406,142.409,144.567,97932.347658957,0
+JJSF.US,D,20211215,000000,144.489,147.968,144.489,147.869,165382.6698972,0
+JJSF.US,D,20211216,000000,149.003,151.308,147.771,149.702,157412.83642557,0
+JJSF.US,D,20211217,000000,149.949,153.506,148.983,152.314,326425.26113918,0
+JJSF.US,D,20211220,000000,150.747,151.782,149.081,150.944,118866.6059375,0
+JJSF.US,D,20211221,000000,151.624,153.891,151.072,153.486,117731.10254372,0
+JJSF.US,D,20211222,000000,153.644,154.462,152.638,153.447,56381.447332652,0
+JJSF.US,D,20211223,000000,153.851,154.777,152.599,153.062,120464.83457486,0
+JJSF.US,D,20211227,000000,153.259,154.866,152.865,154.442,44337.399271185,0
+JJSF.US,D,20211228,000000,154.265,155.989,153.841,154.118,43284.090493039,0
+JJSF.US,D,20211229,000000,154.363,155.881,153.437,155.684,83938.968034083,0
+JJSF.US,D,20211230,000000,155.772,155.832,154.729,155.349,65824.695395676,0
+JJSF.US,D,20211231,000000,155.546,156.276,154.245,155.033,51802.902817248,0
+JJSF.US,D,20220103,000000,154.965,156.473,154.147,156.166,148612.93881086,0
+JJSF.US,D,20220104,000000,156.58,157.586,155.546,155.615,50870.349091703,0
+JJSF.US,D,20220105,000000,156.176,157.113,154.896,155.083,64500.448810435,0
+JJSF.US,D,20220106,000000,155.802,156.71,154.205,155.033,48835.778667637,0
+JJSF.US,D,20220107,000000,154.452,155.94,154.452,155.654,46713.939886229,0
+JJSF.US,D,20220110,000000,154.796,155.26,153.486,154.402,64360.413539351,0
+JJSF.US,D,20220111,000000,153.891,154.609,151.191,152.018,40287.538641534,0
+JJSF.US,D,20220112,000000,151.979,152.195,149.308,149.712,75815.907562935,0
+JJSF.US,D,20220113,000000,150.156,152.835,148.322,151.397,37753.712033609,0
+JJSF.US,D,20220114,000000,150.176,151.969,149.18,151.249,51409.18046087,0
+JJSF.US,D,20220118,000000,150.263,151.239,148.539,149.16,41758.923736247,0
+JJSF.US,D,20220119,000000,149.278,150.066,147.584,148.963,54404.717564033,0
+JJSF.US,D,20220120,000000,148.884,151.023,148.165,148.175,37204.733181029,0
+JJSF.US,D,20220121,000000,147.869,150.954,147.258,147.307,65098.13558339,0
+JJSF.US,D,20220124,000000,146.095,150.234,145.849,149.84,90749.958900084,0
+JJSF.US,D,20220125,000000,150.56,151.22,145.13,148.432,140821.70104728,0
+JJSF.US,D,20220126,000000,148.766,151.151,147.357,148.677,136168.06515462,0
+JJSF.US,D,20220127,000000,148.756,151.22,148.056,149.288,137005.23253609,0
+JJSF.US,D,20220128,000000,148.776,149.623,145.553,147.771,76787.021725444,0
+JJSF.US,D,20220131,000000,146.805,148.874,145.258,148.874,122925.59930223,0
+JJSF.US,D,20220201,000000,142.922,148.855,137.787,146.331,159402.75792264,0
+JJSF.US,D,20220202,000000,146.331,147.889,145.465,146.992,99741.643951281,0
+JJSF.US,D,20220203,000000,146.874,148.736,141.158,146.884,127504.14381763,0
+JJSF.US,D,20220204,000000,145.898,147.849,144.086,147.298,124660.81896565,0
+JJSF.US,D,20220207,000000,146.775,148.382,146.341,147.357,83318.956797621,0
+JJSF.US,D,20220208,000000,147.958,152.274,145.76,151.348,108657.22287689,0
+JJSF.US,D,20220209,000000,152.147,152.768,149.742,150.176,98196.182227664,0
+JJSF.US,D,20220210,000000,148.894,150.609,146.716,147.544,78466.430230098,0
+JJSF.US,D,20220211,000000,147.662,150.707,147.534,149.742,68953.164531534,0
+JJSF.US,D,20220214,000000,149.535,152.097,148.322,151.515,102169.93673173,0
+JJSF.US,D,20220215,000000,152.117,154.195,152.117,153.023,76311.104753431,0
+JJSF.US,D,20220216,000000,153.378,153.378,151.653,152.382,52214.890643767,0
+JJSF.US,D,20220217,000000,151.515,154.325,151.121,154.088,73280.051458326,0
+JJSF.US,D,20220218,000000,153.664,157.152,153.397,155.408,121900.70347763,0
+JJSF.US,D,20220222,000000,155.113,157.753,153.122,156.827,72679.320440347,0
+JJSF.US,D,20220223,000000,157.823,158.02,156.286,157.113,81017.507559825,0
+JJSF.US,D,20220224,000000,156.059,156.059,151.949,154.442,112455.42591793,0
+JJSF.US,D,20220225,000000,155.181,161.223,155.181,161.036,73822.941820857,0
+JJSF.US,D,20220228,000000,159.803,162.021,159.065,160.679,80438.086257011,0
+JJSF.US,D,20220301,000000,161.42,161.42,158.748,160.06,86408.865496515,0
+JJSF.US,D,20220302,000000,160.592,162.593,158.808,160.779,69911.086965607,0
+JJSF.US,D,20220303,000000,161.488,162.71,159.991,160.542,60095.426261372,0
+JJSF.US,D,20220304,000000,159.724,161.183,158.474,160.699,66522.842254408,0
+JJSF.US,D,20220307,000000,160.699,161.253,159.232,159.517,57024.797780961,0
+JJSF.US,D,20220308,000000,159.704,159.704,153.191,153.368,51306.69087841,0
+JJSF.US,D,20220309,000000,154.392,155.428,151.663,152.147,64481.168591952,0
+JJSF.US,D,20220310,000000,150.697,153.654,148.046,148.746,83021.635533656,0
+JJSF.US,D,20220311,000000,149.407,151.85,149.22,150.333,81350.345015732,0
+JJSF.US,D,20220314,000000,151.013,153.831,150.924,152.324,64856.625478189,0
+JJSF.US,D,20220315,000000,152.451,154.225,152.157,153.772,57146.567581902,0
+JJSF.US,D,20220316,000000,154.127,156.276,153.368,155.822,104835.68062401,0
+JJSF.US,D,20220317,000000,155.25,158.069,155.25,155.989,60398.836015385,0
+JJSF.US,D,20220318,000000,156.166,156.463,151.88,152.758,119198.42864507,0
+JJSF.US,D,20220321,000000,152.185,155.684,152.185,154.295,50558.82135096,0
+JJSF.US,D,20220322,000000,155.162,155.33,152.668,153.082,46851.94566063,0
+JJSF.US,D,20220323,000000,152.845,152.845,150.027,150.273,65881.521302781,0
+JJSF.US,D,20220324,000000,150.116,150.777,148.84,149.446,34409.101501079,0
+JJSF.US,D,20220325,000000,149.347,153.132,148.47,152.825,48496.852721683,0
+JJSF.US,D,20220328,000000,152.561,152.561,149.14,150.136,45094.401533706,0
+JJSF.US,D,20220329,000000,150.323,152.658,150.323,151.703,70004.443812996,0
+JJSF.US,D,20220330,000000,151.782,153.407,150.56,151.703,52303.173749449,0
+JJSF.US,D,20220331,000000,151.191,153.368,150.826,152.845,85125.208844922,0
+JJSF.US,D,20220401,000000,152.945,156.246,152.945,156.246,68146.439600296,0
+JJSF.US,D,20220404,000000,156.503,156.503,152.125,153.062,59999.025168961,0
+JJSF.US,D,20220405,000000,153.449,154.551,150.333,150.55,82173.305920429,0
+JJSF.US,D,20220406,000000,150.017,152.456,150.017,150.53,63082.845377807,0
+JJSF.US,D,20220407,000000,151.269,151.407,150.008,150.914,60069.042804502,0
+JJSF.US,D,20220408,000000,150.974,151.742,149.594,150.234,61398.363131447,0
+JJSF.US,D,20220411,000000,150.353,152.571,150.353,150.797,62029.536599662,0
+JJSF.US,D,20220412,000000,151.742,152.077,150.224,150.767,56447.405974829,0
+JJSF.US,D,20220413,000000,151.466,153.191,150.677,152.618,52796.341443263,0
+JJSF.US,D,20220414,000000,153.092,155.428,152.175,153.881,70680.266208222,0
+JJSF.US,D,20220418,000000,153.506,155.171,152.195,152.531,46705.8218995,0
+JJSF.US,D,20220419,000000,153.2,154.866,153.2,154.719,35950.504231332,0
+JJSF.US,D,20220420,000000,155.654,157.837,154.719,157.369,58466.755173778,0
+JJSF.US,D,20220421,000000,158.257,158.541,156.408,156.55,50659.281436737,0
+JJSF.US,D,20220422,000000,157.064,157.389,155.152,155.517,65343.704681955,0
+JJSF.US,D,20220425,000000,155.113,156.974,151.782,154.965,74845.808148767,0
+JJSF.US,D,20220426,000000,154.156,155.517,148.46,148.48,68128.174130155,0
+JJSF.US,D,20220427,000000,149.17,152.324,149.17,149.426,77055.930035858,0
+JJSF.US,D,20220428,000000,150.273,151.348,149.2,150.176,52548.742848015,0
+JJSF.US,D,20220429,000000,149.919,150.855,147.101,147.524,76561.747593703,0
+JJSF.US,D,20220502,000000,147.958,147.958,141.808,144.716,102304.89826111,0
+JJSF.US,D,20220503,000000,135.511,136.832,123.853,130.673,316500.00761409,0
+JJSF.US,D,20220504,000000,130.879,130.879,122.928,128.642,188406.29501023,0
+JJSF.US,D,20220505,000000,127.746,127.746,121.553,122.267,136331.43963755,0
+JJSF.US,D,20220506,000000,122.621,124.119,120.433,121.823,119371.95061141,0
+JJSF.US,D,20220509,000000,122.621,126.12,120.453,121.429,147968.57361421,0
+JJSF.US,D,20220510,000000,121.932,124.622,120.246,124.159,127394.55099679,0
+JJSF.US,D,20220511,000000,123.814,125.637,120.414,121.163,80285.874005834,0
+JJSF.US,D,20220512,000000,120.365,125.273,119.902,125.263,124627.33227038,0
+JJSF.US,D,20220513,000000,124.652,129.717,124.652,128.574,111615.21429142,0
+JJSF.US,D,20220516,000000,129.215,129.569,123.192,124.001,73624.051145985,0
+JJSF.US,D,20220517,000000,124.947,124.947,120.932,121.331,83260.101393833,0
+JJSF.US,D,20220518,000000,119.941,122.552,115.743,117.132,120649.51877296,0
+JJSF.US,D,20220519,000000,117.005,121.577,116.359,121.222,187531.58194015,0
+JJSF.US,D,20220520,000000,119.803,124.435,119.803,121.241,155671.52827211,0
+JJSF.US,D,20220523,000000,123.883,124.947,121.468,122.798,129814.7257905,0
+JJSF.US,D,20220524,000000,121.883,124.903,120.231,124.662,120541.95544879,0
+JJSF.US,D,20220525,000000,123.913,126.8,122.045,126.11,299781.0139448,0
+JJSF.US,D,20220526,000000,125.686,127.047,123.105,123.676,90569.333695354,0
+JJSF.US,D,20220527,000000,124.425,125.933,123.035,125.864,79883.018914385,0
+JJSF.US,D,20220531,000000,125.834,128.101,123.962,126.356,109983.49895881,0
+JJSF.US,D,20220601,000000,126.356,126.356,122.227,124.07,88204.970060404,0
+JJSF.US,D,20220602,000000,123.775,125.105,121.567,125.095,88654.503575547,0
+JJSF.US,D,20220603,000000,125.48,126.514,124.08,126.446,98655.863226218,0
+JJSF.US,D,20220606,000000,126.258,127.48,124.041,125.203,100319.03575741,0
+JJSF.US,D,20220607,000000,125.539,126.268,123.922,125.499,72371.85169297,0
+JJSF.US,D,20220608,000000,125.4,126.573,124.849,125.086,73150.163670655,0
+JJSF.US,D,20220609,000000,124.918,126.219,121.942,122.307,82044.432881099,0
+JJSF.US,D,20220610,000000,122.03,124.046,121.39,123.439,50730.313820619,0
+JJSF.US,D,20220613,000000,121.961,124.553,121.754,123.814,84573.185747319,0
+JJSF.US,D,20220614,000000,123.656,124.572,119.931,122.207,79638.46456416,0
+JJSF.US,D,20220615,000000,122.404,125.943,121.799,124.405,86855.354766634,0
+JJSF.US,D,20220616,000000,123.745,125.28,122.457,125.17,117867.72364399,0
+JJSF.US,D,20220617,000000,127.083,132.262,126.607,131.113,256044.7608146,0
+JJSF.US,D,20220621,000000,130.757,134.045,127.988,131.539,263654.56921879,0
+JJSF.US,D,20220622,000000,131.925,135.293,131.466,133.818,127894.65840078,0
+JJSF.US,D,20220623,000000,133.422,135.601,130.807,134.58,179235.87604081,0
+JJSF.US,D,20220624,000000,134.758,138.928,134.352,138.324,140863.74277809,0
+JJSF.US,D,20220627,000000,139.087,139.087,136.67,138.106,122013.38814015,0
+JJSF.US,D,20220628,000000,138.373,139.136,136.937,137.076,78786.808969601,0
+JJSF.US,D,20220629,000000,136.442,138.244,136.076,137.106,76511.035035272,0
+JJSF.US,D,20220630,000000,136.739,138.457,136.393,138.324,108328.45473026,0
+JJSF.US,D,20220701,000000,137.858,139.987,137.234,139.909,86956.978746259,0
+JJSF.US,D,20220705,000000,139.314,141.364,137.442,141.364,111918.80615461,0
+JJSF.US,D,20220706,000000,141.523,142.484,138.329,138.819,85430.372628822,0
+JJSF.US,D,20220707,000000,139.185,139.426,136.848,137.64,72852.026722047,0
+JJSF.US,D,20220708,000000,137.848,138.68,134.837,134.847,68903.245951347,0
+JJSF.US,D,20220711,000000,134.927,136.065,133.372,134.293,69254.607676789,0
+JJSF.US,D,20220712,000000,133.866,137.066,133.866,134.778,72959.050695889,0
+JJSF.US,D,20220713,000000,133.688,134.887,132.639,134.263,67677.518552822,0
+JJSF.US,D,20220714,000000,133.223,134.837,132.123,134.382,42936.806713073,0
+JJSF.US,D,20220715,000000,135.174,137.204,134.679,136.858,96123.683071801,0
+JJSF.US,D,20220718,000000,137.036,137.928,134.016,134.016,71359.749049049,0
+JJSF.US,D,20220719,000000,135.353,136.818,134.669,136.383,84024.925727053,0
+JJSF.US,D,20220720,000000,136.719,137.274,135.779,136.452,84535.813753127,0
+JJSF.US,D,20220721,000000,136.591,136.69,133.926,134.966,63994.278396464,0
+JJSF.US,D,20220722,000000,135.115,135.461,133.045,134.174,67641.170788121,0
+JJSF.US,D,20220725,000000,134.174,136.635,132.678,133.758,80830.361073896,0
+JJSF.US,D,20220726,000000,134.026,136.214,133.996,135.006,68971.902840226,0
+JJSF.US,D,20220727,000000,135.055,135.684,132.47,135.471,77221.835767201,0
+JJSF.US,D,20220728,000000,135.629,136.452,134.094,135.957,81586.5965117,0
+JJSF.US,D,20220729,000000,135.135,136.083,133.876,134.214,73481.044983399,0
+JJSF.US,D,20220801,000000,134.084,136.63,134.05,135.659,68683.140042879,0
+JJSF.US,D,20220802,000000,136.135,136.135,133.431,133.431,75073.279009324,0
+JJSF.US,D,20220803,000000,132.47,136.68,130.777,135.669,173508.07412003,0
+JJSF.US,D,20220804,000000,135.689,139.067,135.689,139.067,136833.17953682,0
+JJSF.US,D,20220805,000000,138.76,140.493,136.263,140.374,73214.494708926,0
+JJSF.US,D,20220808,000000,140.79,142.058,138.388,138.69,86419.839556791,0
+JJSF.US,D,20220809,000000,138.69,141.364,137.344,140.523,95633.997908469,0
+JJSF.US,D,20220810,000000,141.018,142.316,140.79,142.137,73356.856787338,0
+JJSF.US,D,20220811,000000,142.127,144.049,142.127,143.018,62724.125952193,0
+JJSF.US,D,20220812,000000,144.435,147.267,143.167,147.218,69936.12826493,0
+JJSF.US,D,20220815,000000,145.9,153.002,145.406,152.823,81413.944629371,0
+JJSF.US,D,20220816,000000,153.547,156.291,153.401,156.281,75219.679728259,0
+JJSF.US,D,20220817,000000,156.577,157.746,155.597,156.429,76134.431806565,0
+JJSF.US,D,20220818,000000,156.489,156.489,152.685,155.201,72842.939780872,0
+JJSF.US,D,20220819,000000,155.002,155.647,153.111,153.933,78586.896263746,0
+JJSF.US,D,20220822,000000,153.527,154.106,151.071,152.131,69670.587650588,0
+JJSF.US,D,20220823,000000,151.368,151.378,148.867,149.278,57283.067508493,0
+JJSF.US,D,20220824,000000,149.03,152.359,148.654,151.853,85005.305713847,0
+JJSF.US,D,20220825,000000,152.319,153.933,151.417,152.913,85870.584445754,0
+JJSF.US,D,20220826,000000,153.666,153.735,151.734,152.953,62136.503756195,0
+JJSF.US,D,20220829,000000,151.764,153.22,151.031,152.745,45806.260804183,0
+JJSF.US,D,20220830,000000,152.349,153.091,148.615,149.129,52532.616594112,0
+JJSF.US,D,20220831,000000,149.832,149.962,147.455,147.604,72251.278944352,0
+JJSF.US,D,20220901,000000,146.495,146.95,144.841,146.396,70942.75941512,0
+JJSF.US,D,20220902,000000,146.703,147.248,142.83,143.127,68677.082082096,0
+JJSF.US,D,20220906,000000,142.474,142.474,137.552,139.305,102051.39769844,0
+JJSF.US,D,20220907,000000,139.958,142.434,138.601,142.256,96838.522444252,0
+JJSF.US,D,20220908,000000,141.394,141.85,139.75,141.404,46237.385679941,0
+JJSF.US,D,20220909,000000,141.256,145.316,141.117,144.613,52694.162215005,0
+JJSF.US,D,20220912,000000,144.623,146.235,144.623,144.94,38990.045262633,0
+JJSF.US,D,20220913,000000,143.315,143.345,140.215,140.75,68267.160069081,0
+JJSF.US,D,20220914,000000,141.344,142.33,139.474,140.137,74304.927649953,0
+JJSF.US,D,20220915,000000,139.542,139.651,136.62,138.076,93165.3788892,0
+JJSF.US,D,20220916,000000,137.24,139.599,136.026,137.887,158530.40290401,0
+JJSF.US,D,20220919,000000,137.887,140.276,137.668,140.196,47958.144203861,0
+JJSF.US,D,20220920,000000,140.346,140.346,137.688,138.713,50139.110103159,0
+JJSF.US,D,20220921,000000,139.739,141.401,139.032,139.35,56804.56783777,0
+JJSF.US,D,20220922,000000,138.564,139.45,137.359,138.504,44994.602332406,0
+JJSF.US,D,20220923,000000,138.146,138.146,134.936,135.976,54055.003735339,0
+JJSF.US,D,20220926,000000,135.289,137.967,134.662,136.643,66264.796245734,0
+JJSF.US,D,20220927,000000,137.26,138.37,132.96,133.666,60216.157056571,0
+JJSF.US,D,20220928,000000,134.483,136.812,132.771,135.986,98892.889955221,0
+JJSF.US,D,20220929,000000,134.881,136.573,129.874,130.74,84646.792572474,0
+JJSF.US,D,20220930,000000,131.078,132.233,128.839,128.878,115789.09698437,0
+JJSF.US,D,20221003,000000,129.834,130.153,127.948,129.376,98214.791391413,0
+JJSF.US,D,20221004,000000,130.401,131.735,129.46,130.292,70386.630923219,0
+JJSF.US,D,20221005,000000,129.645,130.899,127.783,130.372,70931.118955194,0
+JJSF.US,D,20221006,000000,130.162,130.665,127.574,128.132,55056.580428844,0
+JJSF.US,D,20221007,000000,128.172,129.426,127.216,129.326,59865.554984321,0
+JJSF.US,D,20221010,000000,129.247,133.079,129.247,132.631,49867.870677636,0
+JJSF.US,D,20221011,000000,132.532,134.522,131.944,132.94,70672.939205715,0
+JJSF.US,D,20221012,000000,133.009,134.99,130.866,134.174,70547.365397602,0
+JJSF.US,D,20221013,000000,133.477,137.559,132.452,137.31,64340.000914985,0
+JJSF.US,D,20221014,000000,138.654,138.654,134.941,135.418,41879.367300751,0
+JJSF.US,D,20221017,000000,136.434,138.763,135.757,138.524,59657.604758086,0
+JJSF.US,D,20221018,000000,139.221,140.973,138.156,138.624,61079.10026592,0
+JJSF.US,D,20221019,000000,137.638,138.748,135.219,137.131,55943.633809351,0
+JJSF.US,D,20221020,000000,136.643,137.817,135.359,135.359,43874.483964043,0
+JJSF.US,D,20221021,000000,136.155,138.206,135.747,137.977,40037.952978589,0
+JJSF.US,D,20221024,000000,138.733,142.038,138.228,142.038,50271.716044526,0
+JJSF.US,D,20221025,000000,141.978,144.437,140.744,141.56,86656.978092739,0
+JJSF.US,D,20221026,000000,141.6,145.552,140.724,142.984,57846.328149872,0
+JJSF.US,D,20221027,000000,144.318,146.547,143.098,144.994,40775.322379826,0
+JJSF.US,D,20221028,000000,145.841,149.066,145.263,148.896,46823.961568989,0
+JJSF.US,D,20221031,000000,147.901,149.165,146.418,146.935,67196.051606696,0
+JJSF.US,D,20221101,000000,147.035,147.523,145.781,145.781,55146.993570685,0
+JJSF.US,D,20221102,000000,144.756,148.095,144.034,144.467,44966.473799389,0
+JJSF.US,D,20221103,000000,143.004,145.134,142.187,144.925,34807.050427855,0
+JJSF.US,D,20221104,000000,145.333,147.821,145.054,146.288,37622.91750097,0
+JJSF.US,D,20221107,000000,147.135,149.852,145.831,149.165,48926.569412025,0
+JJSF.US,D,20221108,000000,148.847,149.464,144.905,145.213,78492.671384497,0
+JJSF.US,D,20221109,000000,145.134,146.005,141.63,141.849,88489.351100716,0
+JJSF.US,D,20221110,000000,143.87,147.254,140.535,143.053,87728.876118787,0
+JJSF.US,D,20221111,000000,143.929,143.929,133.378,139.987,138989.10918077,0
+JJSF.US,D,20221114,000000,139.679,140.724,135.946,137.34,101538.98123977,0
+JJSF.US,D,20221115,000000,150.31,154.779,142.247,150.857,164100.85703188,0
+JJSF.US,D,20221116,000000,151.584,155.417,151.067,155.367,103877.66784205,0
+JJSF.US,D,20221117,000000,153.963,156.581,153.386,155.874,66668.641612624,0
+JJSF.US,D,20221118,000000,157.218,158.761,152.729,155.606,66152.282113665,0
+JJSF.US,D,20221121,000000,156.054,159.02,155.198,158.861,93438.968321279,0
+JJSF.US,D,20221122,000000,158.453,161.071,155.377,160.643,88794.746602046,0
+JJSF.US,D,20221123,000000,160.304,160.613,156.989,159.677,104696.40907095,0
+JJSF.US,D,20221125,000000,160.065,162.962,159.259,161.17,37714.335233276,0
+JJSF.US,D,20221128,000000,161.16,163.216,159.159,162.215,73297.934090499,0
+JJSF.US,D,20221129,000000,162.146,162.554,145.86,158.911,73506.888907198,0
+JJSF.US,D,20221130,000000,159.368,163.549,158.383,163.271,83143.925236984,0
+JJSF.US,D,20221201,000000,163.201,165.142,161.27,162.872,62843.161122284,0
+JJSF.US,D,20221202,000000,162.116,164.405,161.359,163.071,49765.402450216,0
+JJSF.US,D,20221205,000000,162.385,162.385,157.706,158.672,74363.804573758,0
+JJSF.US,D,20221206,000000,157.945,158.682,156.183,157.358,63898.985700894,0
+JJSF.US,D,20221207,000000,158.144,158.224,156.402,156.412,58332.549934883,0
+JJSF.US,D,20221208,000000,155.715,160.414,155.088,159.408,74886.191615506,0
+JJSF.US,D,20221209,000000,159.687,160.384,155.128,155.556,140689.88083785,0
+JJSF.US,D,20221212,000000,155.904,157.289,154.108,155.158,63732.223683721,0
+JJSF.US,D,20221213,000000,157.935,158.224,155.835,156.402,125389.96805742,0
+JJSF.US,D,20221214,000000,156.661,158.473,154.75,155.327,77724.159678848,0
+JJSF.US,D,20221215,000000,153.844,155.11,151.126,152.49,90586.935991428,0
+JJSF.US,D,20221216,000000,151.33,153.37,150.77,151.79,400557,0
+JJSF.US,D,20221219,000000,152.99,154.73,152.3,153.32,66029,0
+JJSF.US,D,20221220,000000,153,154.28,151.56,151.78,69986,0
+JJSF.US,D,20221221,000000,152.59,155.08,152.21,154.34,75482,0
+JJSF.US,D,20221222,000000,153.12,154.5,151.85,153.2,52993,0
+JJSF.US,D,20221223,000000,153.84,156.18,152.77,153.4,75707,0
+JJSF.US,D,20221227,000000,153.37,154.645,152.09,152.09,59040,0
+JJSF.US,D,20221228,000000,152.85,153,150.78,150.78,52700,0
+JJSF.US,D,20221229,000000,151.23,152.66,150.16,151.94,85644,0
+JJSF.US,D,20221230,000000,151.05,152.23,147.995,149.71,92407,0
+JJSF.US,D,20230103,000000,150.14,151.92,147.08,151.48,91239,0
+JJSF.US,D,20230104,000000,151.52,153.09,150.24,151.22,53121,0
+JJSF.US,D,20230105,000000,150.32,153,148.685,149.6,61363,0
+JJSF.US,D,20230106,000000,150.9,153.32,149.85,152.64,57480,0
+JJSF.US,D,20230109,000000,152.14,152.49,149.4,149.61,64390,0
+JJSF.US,D,20230110,000000,150.02,151.06,148.88,149.87,113998,0
+JJSF.US,D,20230111,000000,150.7,152.54,149.32,152.39,57646,0
+JJSF.US,D,20230112,000000,152.88,153.1,149.815,152.43,71361,0
+JJSF.US,D,20230113,000000,151.57,154.67,150.5,154.49,51470,0
+JJSF.US,D,20230117,000000,153.94,157.09,153.66,154.22,67968,0
+JJSF.US,D,20230118,000000,154.26,154.46,147.62,148.41,84390,0
+JJSF.US,D,20230119,000000,148.41,152.525,146.555,147.29,92532,0
+JJSF.US,D,20230120,000000,148.57,148.96,143.88,144.25,102128,0
+JJSF.US,D,20230123,000000,145.27,146.79,144.28,144.6,60258,0
+JJSF.US,D,20230124,000000,144.71,150.26,144.03,150.15,83925,0
+JJSF.US,D,20230125,000000,149.49,152.15,148.34,151.93,117959,0
+JJSF.US,D,20230126,000000,151.67,152.86,149.6,150.43,68283,0
+JJSF.US,D,20230127,000000,149.76,150.2,147.7,149.64,52115,0
+JJSF.US,D,20230130,000000,148.63,150.7106,146.91,149.12,73861,0
+JJSF.US,D,20230131,000000,145.02,150.45,133.27,143.3,354208,0
+JJSF.US,D,20230201,000000,142.79,144.59,137.9205,138.89,208285,0
+JJSF.US,D,20230202,000000,140.5,141.39,136.815,140.87,147547,0
+JJSF.US,D,20230203,000000,140.85,141.44,139.38,141.23,138579,0
+JJSF.US,D,20230206,000000,139.95,143.27,139.67,142.32,118126,0
+JJSF.US,D,20230207,000000,141.85,143.98,140.56,143.85,105245,0
+JJSF.US,D,20230208,000000,142.72,142.94,141.64,141.79,53425,0
+JJSF.US,D,20230209,000000,143.03,144.915,140.11,140.83,52849,0
+JJSF.US,D,20230210,000000,140.39,141.5968,139.9601,140.65,67680,0
+JJSF.US,D,20230213,000000,140.36,144.06,140.3,143.55,67804,0
+JJSF.US,D,20230214,000000,143.81,143.81,140.597,140.67,52630,0
+JJSF.US,D,20230215,000000,139.9,141.43,139.33,140.76,53389,0
+JJSF.US,D,20230216,000000,140.01,141.26,138.97,139.64,69231,0
+JJSF.US,D,20230217,000000,140.44,142.625,138.2916,142.52,55515,0
+JJSF.US,D,20230221,000000,141.68,144.97,140.35,143.83,71678,0
+JJSF.US,D,20230222,000000,144.22,145.91,142.97,145.1,93140,0
+JJSF.US,D,20230223,000000,145.23,146.4,143.63,144.62,67240,0
+JJSF.US,D,20230224,000000,143.98,145.7178,139.73,143.75,51221,0
+JJSF.US,D,20230227,000000,143.36,145.24,142.705,143.52,69791,0
+JJSF.US,D,20230228,000000,142.96,143.53,141.21,141.21,81006,0
+JJSF.US,D,20230301,000000,140.61,140.8,138.59,140.52,77442,0
+JJSF.US,D,20230302,000000,139.78,143.58,139.24,143.17,61812,0
+JJSF.US,D,20230303,000000,142.7,143.9,141.18,143.64,55334,0
+JJSF.US,D,20230306,000000,142.84,143.34,138.81,140.19,105640,0
+JJSF.US,D,20230307,000000,139.68,140.36,138.235,139.73,88463,0
+JJSF.US,D,20230308,000000,139.84,142.01,139.72,141.96,45605,0
+JJSF.US,D,20230309,000000,141.96,143.05,140.15,140.99,68767,0
+JJSF.US,D,20230310,000000,140.54,141.095,138.17,139.46,63285,0
+JJSF.US,D,20230313,000000,139.19,142.07,138.17,140.26,51913,0
+JJSF.US,D,20230314,000000,141.68,143.67,139.77,141.93,68638,0
+JJSF.US,D,20230315,000000,141.03,143.75,140.02,142.96,79222,0
+JJSF.US,D,20230316,000000,142.15,143.9,141.17,143.51,95718,0
+JJSF.US,D,20230317,000000,142.8,143.4,139.98,140.81,285467,0
+JJSF.US,D,20230320,000000,140.44,143.67,140.3,142.87,86762,0
+JJSF.US,D,20230321,000000,143.8,145.14,142.47,145.07,109999,0
+JJSF.US,D,20230322,000000,144.54,147.16,143.77,143.85,113383,0
+JJSF.US,D,20230323,000000,143.47,145.17,142.805,144.5,87577,0
+JJSF.US,D,20230324,000000,144.64,146.67,143.6,145.96,83969,0
+JJSF.US,D,20230327,000000,146.54,147.1,145.75,146.28,53616,0
+JJSF.US,D,20230328,000000,146.01,149.76,145.59,149.17,74113,0
+JJSF.US,D,20230329,000000,149.27,149.9,145.67,145.83,87928,0
+JJSF.US,D,20230330,000000,145.58,146.57,145.08,146.3,73606,0
+JJSF.US,D,20230331,000000,147,148.49,146.58,148.22,117909,0
+JJSF.US,D,20230403,000000,148.92,153.25,148.92,152.65,72378,0
+JJSF.US,D,20230404,000000,152.39,152.9,150.31,152.88,65927,0
+JJSF.US,D,20230405,000000,152.97,153.2,151.255,152.25,42240,0
+JJSF.US,D,20230406,000000,152.58,153.9,150.2112,152.78,34709,0
+JJSF.US,D,20230410,000000,153.08,153.52,149.965,152.62,77237,0
+JJSF.US,D,20230411,000000,152.62,153.62,151.91,152.59,52447,0
+JJSF.US,D,20230412,000000,153,153.5,151.84,152.23,32177,0
+JJSF.US,D,20230413,000000,152.3,153.15,150.57,151.55,39198,0
+JJSF.US,D,20230414,000000,150.83,151.41,148.265,148.76,65400,0
+JJSF.US,D,20230417,000000,148.55,150.17,148.55,148.89,38209,0
+JJSF.US,D,20230418,000000,148.9,149.95,148.1,149.64,47615,0
+JJSF.US,D,20230419,000000,149.83,151.54,149.83,150.25,51362,0
+JJSF.US,D,20230420,000000,150.15,150.15,148.86,149.1,76335,0
+JJSF.US,D,20230421,000000,150,151.06,148.08,149.66,69175,0
+JJSF.US,D,20230424,000000,149.66,151.59,149.4,151,47772,0
+JJSF.US,D,20230425,000000,150.8,152.38,150.7,151.15,49955,0
+JJSF.US,D,20230426,000000,150.4,150.47,148.76,149.75,68084,0
+JJSF.US,D,20230427,000000,149.52,153.55,149.005,153.04,72016,0
+JJSF.US,D,20230428,000000,152.8,156.89,152.8,153.2,116051,0
+JJSF.US,D,20230501,000000,153.58,155.76,153.25,154.78,125646,0
+JJSF.US,D,20230502,000000,150,160.82,150,158.16,105025,0
+JJSF.US,D,20230503,000000,158.8,160.11,155.955,156.26,81547,0
+JJSF.US,D,20230504,000000,155.78,159.6,155.49,158.77,72886,0
+JJSF.US,D,20230505,000000,159.13,162.929,158.79,162.8,67235,0
+JJSF.US,D,20230508,000000,162.24,164.26,162.0312,163.53,53544,0
+JJSF.US,D,20230509,000000,163.55,163.635,160.6,161.91,66466,0
+JJSF.US,D,20230510,000000,162.6,163.815,160.71,161.22,45248,0
+JJSF.US,D,20230511,000000,160.8,161.91,159.48,160.71,37762,0
+JJSF.US,D,20230512,000000,160.71,160.71,158.03,159.45,36340,0
+JJSF.US,D,20230515,000000,159.55,160.95,159.06,159.06,44077,0
+JJSF.US,D,20230516,000000,158.58,158.91,157.01,158.61,41520,0
+JJSF.US,D,20230517,000000,158.52,159.18,156.76,158.3,64955,0
+JJSF.US,D,20230518,000000,157.95,157.99,156.575,156.8,62708,0
+JJSF.US,D,20230519,000000,157.86,157.86,155,157.48,63010,0
+JJSF.US,D,20230522,000000,157.49,157.49,154.81,155.33,73648,0
+JJSF.US,D,20230523,000000,155.21,158.275,154.52,157.38,73168,0
+JJSF.US,D,20230524,000000,157.71,157.71,155.74,155.79,73630,0
+JJSF.US,D,20230525,000000,155.2,156.63,155,156.3,47279,0
+JJSF.US,D,20230526,000000,156.35,158.155,155.8,156.45,44810,0
+JJSF.US,D,20230530,000000,155.75,155.75,152.02,152.48,44531,0
+JJSF.US,D,20230531,000000,152.68,155.09,151.32,153.95,104406,0
+JJSF.US,D,20230601,000000,153.41,153.73,152.03,152.55,50689,0
+JJSF.US,D,20230602,000000,152.32,159.05,152.32,158.53,50883,0
+JJSF.US,D,20230605,000000,156.99,157.18,153.395,153.82,60725,0
+JJSF.US,D,20230606,000000,153.64,156.7,151.84,155.56,62403,0
+JJSF.US,D,20230607,000000,154.9,156.97,154.51,155.69,78812,0
+JJSF.US,D,20230608,000000,155.1,156.326,153.98,155.88,35875,0
+JJSF.US,D,20230609,000000,155.1,156.17,154.28,155.38,54488,0
+JJSF.US,D,20230612,000000,155.24,155.66,153.77,154.8,51116,0
+JJSF.US,D,20230613,000000,154.46,157.48,154.17,155.24,71121,0
+JJSF.US,D,20230614,000000,155.26,155.74,153.06,153.29,64578,0
+JJSF.US,D,20230615,000000,153.69,155.51,153.01,154.77,59200,0
+JJSF.US,D,20230616,000000,156.25,156.53,153.567,155.68,190077,0
+JJSF.US,D,20230620,000000,156.15,157.2,154.3726,155.88,59943,0
+JJSF.US,D,20230621,000000,155.99,157.4431,155.06,156.54,83327,0
+JJSF.US,D,20230622,000000,157.11,157.4,155.975,156.62,73218,0
+JJSF.US,D,20230623,000000,155.99,157.45,155.17,156.12,167119,0
+JJSF.US,D,20230626,000000,155.44,156.74,153.56,156.1,51534,0
+JJSF.US,D,20230627,000000,156.6,157.44,155.11,155.57,65296,0
+JJSF.US,D,20230628,000000,155.4,156.89,153.31,155.99,77746,0
+JJSF.US,D,20230629,000000,155.4,159.4,155.4,158.95,60311,0
+JJSF.US,D,20230630,000000,159.43,159.81,158.13,158.36,52402,0
+JJSF.US,D,20230703,000000,157.7,158.885,157.7,158.22,24843,0
+JJSF.US,D,20230705,000000,157.06,158.64,156.42,157.6,45547,0
+JJSF.US,D,20230706,000000,156.46,158.08,156.25,157.2,39466,0
+JJSF.US,D,20230707,000000,157.57,158.82,157.12,158.7,70514,0
+JJSF.US,D,20230710,000000,158.59,160.9801,157.07,157.28,49379,0
+JJSF.US,D,20230711,000000,157.34,158.42,153.02,154.14,54496,0
+JJSF.US,D,20230712,000000,155.49,158.93,155.49,157.6,68112,0
+JJSF.US,D,20230713,000000,157.6,159.38,157.4,158.33,67363,0
+JJSF.US,D,20230714,000000,157.98,158.73,156.078,158.05,51036,0
+JJSF.US,D,20230717,000000,157.47,159.18,156.35,156.43,56552,0
+JJSF.US,D,20230718,000000,156.43,158.44,155.31,157.58,54783,0
+JJSF.US,D,20230719,000000,158.23,159.625,157.6801,158.87,47789,0
+JJSF.US,D,20230720,000000,158.87,160.91,158.06,160.91,34097,0
+JJSF.US,D,20230721,000000,161.13,161.88,160.54,160.89,59599,0
+JJSF.US,D,20230724,000000,160.53,161.06,157.875,160.54,30663,0
+JJSF.US,D,20230725,000000,160.7,164.64,160.445,164.64,67780,0
+JJSF.US,D,20230726,000000,164.14,164.5,161.45,163.44,47705,0
+JJSF.US,D,20230727,000000,164.05,164.05,158.45,159.07,102491,0
+JJSF.US,D,20230728,000000,159.59,161.4,158.065,158.11,57903,0
+JJSF.US,D,20230731,000000,157.97,161.09,157.97,160.32,100452,0
+JJSF.US,D,20230801,000000,164,176.5,164,170.46,148469,0
+JJSF.US,D,20230802,000000,169.5,177.35,169.395,177.17,108998,0
+JJSF.US,D,20230803,000000,177.5,177.71,173.98,175.01,79084,0
+JJSF.US,D,20230804,000000,176.04,176.665,172.4,172.8,86140,0
+JJSF.US,D,20230807,000000,172.12,174.34,171.58,173.87,52900,0
+JJSF.US,D,20230808,000000,173.71,173.71,169.6,171.04,71092,0
+JJSF.US,D,20230809,000000,171.57,171.57,169.44,170.1,69194,0
+JJSF.US,D,20230810,000000,170.53,172.715,169.72,170.64,42588,0
+JJSF.US,D,20230811,000000,171.37,172.23,169.36,170.41,59584,0
+JJSF.US,D,20230814,000000,170.56,170.56,168.35,168.35,67155,0
+JJSF.US,D,20230815,000000,168.37,168.65,166.07,166.89,68072,0
+JJSF.US,D,20230816,000000,166.83,169.2,166.335,166.7,64040,0
+JJSF.US,D,20230817,000000,167.31,167.48,162.5,162.88,64400,0
+JJSF.US,D,20230818,000000,162.85,164.72,162.85,163.7,46424,0
+JJSF.US,D,20230821,000000,163.06,163.71,161.285,161.67,46516,0
+JJSF.US,D,20230822,000000,161.1,163.035,160.49,163.02,53617,0
+JJSF.US,D,20230823,000000,163.65,165.2,160.64,162.49,72469,0
+JJSF.US,D,20230824,000000,161.65,164.02,159.87,160.49,47794,0
+JJSF.US,D,20230825,000000,161.03,162.27,156.7326,160.07,42369,0
+JJSF.US,D,20230828,000000,160.74,161.27,159.27,159.37,36582,0
+JJSF.US,D,20230829,000000,159.35,160.92,159,160.92,38066,0
+JJSF.US,D,20230830,000000,160.58,163.44,160.58,163.17,51904,0
+JJSF.US,D,20230831,000000,162.65,163.75,161.87,162.13,53320,0
+JJSF.US,D,20230901,000000,162.53,164.27,161.675,162.61,53578,0
+JJSF.US,D,20230905,000000,162.61,162.88,160.51,162.09,65470,0
+JJSF.US,D,20230906,000000,162.82,163.9,162.655,163.74,48897,0
+JJSF.US,D,20230907,000000,164.31,167.7,164.265,166.75,55247,0
+JJSF.US,D,20230908,000000,167,169.01,165.52,168.71,59888,0
+JJSF.US,D,20230911,000000,168.9,173.07,167.69,172.32,70773,0
+JJSF.US,D,20230912,000000,172.57,172.57,167.42,168.74,94531,0
+JJSF.US,D,20230913,000000,169.29,171.27,169.04,171.1,44049,0
+JJSF.US,D,20230914,000000,172.04,174.47,171.55,173.88,54561,0
+JJSF.US,D,20230915,000000,172.9,173.325,170.595,171.84,197175,0
+JJSF.US,D,20230918,000000,171.95,172.16,170.195,170.53,50657,0
+JJSF.US,D,20230919,000000,170.71,170.71,166.6,167.39,60793,0
+JJSF.US,D,20230920,000000,167.5,167.5,163.32,165.34,65008,0
+JJSF.US,D,20230921,000000,164.32,169.02,163.76,165.66,69888,0
+JJSF.US,D,20230922,000000,165.22,166.58,164.57,165.53,47569,0
+JJSF.US,D,20230925,000000,165.23,165.96,164.0201,164.57,31705,0
+JJSF.US,D,20230926,000000,162.1,164.21,162.1,162.9,50303,0
+JJSF.US,D,20230927,000000,162.85,165.115,162.505,163.86,72852,0
+JJSF.US,D,20230928,000000,164.03,165.045,162.775,163.3,73850,0
+JJSF.US,D,20230929,000000,163.7,165.085,162.5828,163.65,69187,0
+JJSF.US,D,20231002,000000,163.36,164.45,161.31,162.99,67714,0
+JJSF.US,D,20231003,000000,162.99,162.99,160.685,161.53,55201,0
+JJSF.US,D,20231004,000000,161.11,161.32,158.71,160.74,71240,0
+JJSF.US,D,20231005,000000,160.88,161.63,159.8101,160.37,63949,0
+JJSF.US,D,20231006,000000,159.27,159.27,150.34,156.32,88323,0
+JJSF.US,D,20231009,000000,156.19,158.075,154.97,157.83,41630,0
+JJSF.US,D,20231010,000000,158.73,160.5,158.54,159.34,61969,0
+JJSF.US,D,20231011,000000,160.07,160.07,158.23,159.19,43071,0
+JJSF.US,D,20231012,000000,158.8,158.8,151.575,152.36,125624,0
+JJSF.US,D,20231013,000000,153.11,153.85,150.66,152.7,102185,0
+JJSF.US,D,20231016,000000,154.08,157.21,153.5,154.72,60926,0
+JJSF.US,D,20231017,000000,153.68,157.47,153.68,155.88,67805,0
+JJSF.US,D,20231018,000000,156.34,157.07,154.45,154.65,50230,0
+JJSF.US,D,20231019,000000,154.69,155.065,152.55,153.93,72215,0
+JJSF.US,D,20231020,000000,154.79,154.95,151.84,151.84,49656,0
+JJSF.US,D,20231023,000000,151.93,153.75,149.87,150.84,50184,0
+JJSF.US,D,20231024,000000,151.38,153.505,151.22,152.84,38720,0
+JJSF.US,D,20231025,000000,152.83,155.86,151.665,155.18,73160,0
+JJSF.US,D,20231026,000000,156.36,157.23,153.71,154.2,55003,0
+JJSF.US,D,20231027,000000,153.98,155.3,152.09,152.35,47205,0
+JJSF.US,D,20231030,000000,153.73,155.59,153.145,155.16,50012,0
+JJSF.US,D,20231031,000000,155.27,157.585,154.02,156.61,63095,0
+JJSF.US,D,20231101,000000,156.11,159.79,156.11,158.86,47721,0
+JJSF.US,D,20231102,000000,159.23,164.78,157.337,158.49,60304,0
+JJSF.US,D,20231103,000000,160.62,160.62,157.88,159.54,59404,0
+JJSF.US,D,20231106,000000,159.28,160.59,158.34,160.22,55237,0
+JJSF.US,D,20231107,000000,159.7,162.03,159.46,160.73,46467,0
+JJSF.US,D,20231108,000000,160.05,161.8,158.07,158.79,48926,0
+JJSF.US,D,20231109,000000,158.99,160.21,158.005,160.03,60600,0
+JJSF.US,D,20231110,000000,160.68,161.46,159.56,161.07,39200,0
+JJSF.US,D,20231113,000000,160.76,163.34,160.36,160.495,55140,0
+JJSF.US,D,20231114,000000,161.77,164.41,160.5,163.57,114422,0
+JJSF.US,D,20231115,000000,163.59,166.25,159.79,160.86,73854,0
+JJSF.US,D,20231116,000000,172,176.38,161.4,168.39,182733,0
+JJSF.US,D,20231117,000000,169.86,170.785,164.215,166.53,104083,0
+JJSF.US,D,20231120,000000,167.59,170.19,166.47,169.57,55077,0
+JJSF.US,D,20231121,000000,168.38,168.38,165.765,166.29,39872,0
+JJSF.US,D,20231122,000000,167.67,168.635,166.3,167.98,74780,0
+JJSF.US,D,20231124,000000,168.84,169.77,166.9984,168.32,25902,0
+JJSF.US,D,20231127,000000,167.29,168.1,165.58,166.52,79042,0
+JJSF.US,D,20231128,000000,162.6825,166.88,158.64,163.81,46825,0
+JJSF.US,D,20231129,000000,164.61,165.96,161.9,162.15,79109,0
+JJSF.US,D,20231130,000000,163.4,165.78,161.3227,164.55,89610,0
+JJSF.US,D,20231201,000000,164.46,167.87,163.52,167.73,70512,0
+JJSF.US,D,20231204,000000,166.72,172.5,166.72,170.42,68780,0
+JJSF.US,D,20231205,000000,169.69,171.59,168.34,170.59,56795,0
+JJSF.US,D,20231206,000000,171.77,171.77,169.31,170.46,73721,0
+JJSF.US,D,20231207,000000,171.27,172.86,170,172.52,50360,0
+JJSF.US,D,20231208,000000,172.74,173.68,169.99,170.29,56877,0
+JJSF.US,D,20231211,000000,170.45,171.61,170.35,171.27,50036,0
+JJSF.US,D,20231212,000000,171.35,171.8,170.355,171.72,64063,0
+JJSF.US,D,20231213,000000,171.99,173.595,170.83,173.18,135927,0
+JJSF.US,D,20231214,000000,173.5,173.67,169.35,169.59,97155,0
+JJSF.US,D,20231215,000000,170.66,170.8,168.17,170.26,260769,0
+JJSF.US,D,20231218,000000,169.01,169.7,167.415,168.59,105252,0
+JJSF.US,D,20231219,000000,169.8,170.625,168.5,170.38,93888,0
+JJSF.US,D,20231220,000000,169.56,170.75,166.87,167.03,96776,0
+JJSF.US,D,20231221,000000,167.53,168.75,165.52,166.59,72908,0
+JJSF.US,D,20231222,000000,167.8,169.295,167.26,167.74,48147,0
+JJSF.US,D,20231226,000000,167.96,169.32,166.69,168.38,61231,0
+JJSF.US,D,20231227,000000,168.84,169.2,167.33,167.39,64520,0
+JJSF.US,D,20231228,000000,167.39,171.04,167.33,168.46,92684,0
+JJSF.US,D,20231229,000000,168.46,168.9,167.06,167.14,51815,0
+JJSF.US,D,20240102,000000,165.97,168.98,165.97,168.86,90807,0
+JJSF.US,D,20240103,000000,169.69,169.72,162.91,163.52,102453,0
+JJSF.US,D,20240104,000000,164.19,166.46,162.83,163.32,84263,0
+JJSF.US,D,20240105,000000,162.37,162.63,159.96,160.21,72524,0
+JJSF.US,D,20240108,000000,160.22,161.61,159.02,161.19,75868,0
+JJSF.US,D,20240109,000000,160.78,161.0926,159.09,160.61,50011,0
+JJSF.US,D,20240110,000000,160,162.28,159.77,160.35,72166,0
+JJSF.US,D,20240111,000000,159.32,160.15,158.22,158.87,80311,0
+JJSF.US,D,20240112,000000,159.22,161.765,158.78,161.73,57987,0
+JJSF.US,D,20240116,000000,161.02,163.205,160.34,161.27,85734,0
+JJSF.US,D,20240117,000000,160.46,163.35,160.19,163.01,60244,0
+JJSF.US,D,20240118,000000,162.56,163.16,160.1872,162.27,101529,0
+JJSF.US,D,20240119,000000,163.19,163.195,160.74,162.14,135960,0
+JJSF.US,D,20240122,000000,163.28,164.765,162.26,163.58,79164,0
+JJSF.US,D,20240123,000000,164.81,165.57,164.01,164.93,68200,0
+JJSF.US,D,20240124,000000,165.9,165.9,162.21,162.61,96684,0
+JJSF.US,D,20240125,000000,162.63,163.66,159.98,160.71,170118,0
+JJSF.US,D,20240126,000000,161.89,162.065,160.05,160.67,77763,0
+JJSF.US,D,20240129,000000,161.16,162.665,161.16,162.44,65273,0
+JJSF.US,D,20240130,000000,162.39,162.39,159.85,160.5,88380,0
+JJSF.US,D,20240131,000000,160.84,161.63,159.23,159.23,85938,0
+JJSF.US,D,20240201,000000,159.73,159.8,157.52,159.25,66178,0
+JJSF.US,D,20240202,000000,158.19,161.085,157.8801,160.05,78146,0
+JJSF.US,D,20240205,000000,159,159.2,155.225,155.53,80022,0
+JJSF.US,D,20240206,000000,145.18,149.22,141.39,144.65,311131,0
+JJSF.US,D,20240207,000000,144.73,144.895,140.23,141.04,185602,0
+JJSF.US,D,20240208,000000,142.32,146.27,140.8601,146.02,204743,0
+JJSF.US,D,20240209,000000,145.16,148.11,144.15,148.09,101592,0
+JJSF.US,D,20240212,000000,148.77,151.36,147.15,150.53,94339,0
+JJSF.US,D,20240213,000000,149.05,150.62,145.66,146.63,130380,0
+JJSF.US,D,20240214,000000,147.47,147.95,145.3801,146.61,72663,0
+JJSF.US,D,20240215,000000,146.71,149.175,146.71,148.6,81942,0
+JJSF.US,D,20240216,000000,148.64,150,147.52,147.88,92289,0
+JJSF.US,D,20240220,000000,146.58,146.64,143.49,145.46,113633,0
+JJSF.US,D,20240221,000000,145.06,147.11,144.805,145.62,67228,0
+JJSF.US,D,20240222,000000,144.68,144.9175,142.37,143.73,182934,0
+JJSF.US,D,20240223,000000,143.76,145.94,141.62,143.89,120742,0
+JJSF.US,D,20240226,000000,143.15,144.55,142.96,143.7,98553,0
+JJSF.US,D,20240227,000000,143.58,143.9,141.9343,143.89,94633,0
+JJSF.US,D,20240228,000000,143.14,146.07,143.07,145.64,94882,0
+JJSF.US,D,20240229,000000,147.13,147.7,144.46,145.08,80796,0
+JJSF.US,D,20240301,000000,145.53,145.53,142.42,142.94,87556,0
+JJSF.US,D,20240304,000000,143.26,144.39,141.99,142.92,85378,0
+JJSF.US,D,20240305,000000,142.78,143.4899,141.58,142.29,79207,0
+JJSF.US,D,20240306,000000,142.47,144.24,142.24,143.84,57713,0
+JJSF.US,D,20240307,000000,143.8,145.17,143.42,144.11,85517,0
+JJSF.US,D,20240308,000000,145.23,146.67,144.59,144.85,79121,0
+JJSF.US,D,20240311,000000,144.21,145.86,143.69,144.53,59236,0
+JJSF.US,D,20240312,000000,144.38,146.4,144.0923,145.73,61372,0
+JJSF.US,D,20240313,000000,145.7,146.41,143.15,143.48,84275,0
+JJSF.US,D,20240314,000000,143.61,143.61,141.0101,142,121818,0
+JJSF.US,D,20240315,000000,141.64,143.5,140.8,143.34,243329,0
+JJSF.US,D,20240318,000000,142.48,143.38,139.81,140.08,91957,0
+JJSF.US,D,20240319,000000,140.77,142.76,140.17,142.05,77645,0
+JJSF.US,D,20240320,000000,141.55,142.8,140.35,141.15,76165,0
+JJSF.US,D,20240321,000000,141.11,142.96,141.05,142.91,71909,0
+JJSF.US,D,20240322,000000,143.36,143.36,141.725,141.97,42352,0
+JJSF.US,D,20240325,000000,141.53,143.03,140.42,141.91,99030,0
+JJSF.US,D,20240326,000000,142.76,143.41,141.8358,143.14,62856,0
+JJSF.US,D,20240327,000000,144.02,145.11,143.143,143.54,110412,0
+JJSF.US,D,20240328,000000,144.13,145.48,143.52,144.56,70368,0
+JJSF.US,D,20240401,000000,144.26,145.44,141.67,142.18,62167,0
+JJSF.US,D,20240402,000000,141.58,141.725,138.44,139.3,117707,0
+JJSF.US,D,20240403,000000,138.56,139.365,137.785,138.34,71610,0
+JJSF.US,D,20240404,000000,138.67,140.15,138.67,139.88,69148,0
+JJSF.US,D,20240405,000000,139.22,140.49,138.315,140.25,56131,0
+JJSF.US,D,20240408,000000,140.2,140.64,138.71,139.4,63635,0
+JJSF.US,D,20240409,000000,140.25,141.29,138.31,138.55,66362,0
+JJSF.US,D,20240410,000000,137.27,137.27,133.73,135.02,71125,0
+JJSF.US,D,20240411,000000,135.48,138.37,135.266,136.38,102854,0
+JJSF.US,D,20240412,000000,135.63,137.2752,134.17,134.58,80402,0
+JJSF.US,D,20240415,000000,135.24,135.9932,134.0021,134.4,72637,0
+JJSF.US,D,20240416,000000,133.74,135.75,133.23,135.02,80214,0
+JJSF.US,D,20240417,000000,134.7501,134.82,133.36,134.22,61280,0
+JJSF.US,D,20240418,000000,134.2,135.6,134.2,134.5,88450,0
+JJSF.US,D,20240419,000000,134.5,137.145,133.685,136.88,125851,0
+JJSF.US,D,20240422,000000,137.17,137.8437,136.12,136.51,65894,0
+JJSF.US,D,20240423,000000,136.79,138,136.41,137.38,72415,0
+JJSF.US,D,20240424,000000,136.55,138.8,136.44,138.8,70648,0
+JJSF.US,D,20240425,000000,138.46,139.46,137.225,138.69,100107,0
+JJSF.US,D,20240426,000000,138.47,138.87,136.6,136.67,58481,0
+JJSF.US,D,20240429,000000,137.52,138.4855,136.14,136.59,72712,0
+JJSF.US,D,20240430,000000,136.38,138.03,135.22,137.29,68924,0
+JJSF.US,D,20240501,000000,137.88,138.32,136.445,137.13,68026,0
+JJSF.US,D,20240502,000000,137.47,138.805,136.885,137.52,62460,0
+JJSF.US,D,20240503,000000,138.44,138.44,136.23,138.24,60008,0
+JJSF.US,D,20240506,000000,138.69,138.95,137.46,137.9,81782,0
+JJSF.US,D,20240507,000000,145,161.05,145,160.47,293236,0
+JJSF.US,D,20240508,000000,161.08,165.29,159.09,164.29,110777,0
+JJSF.US,D,20240509,000000,165.29,165.29,161.33,162.61,84871,0
+JJSF.US,D,20240510,000000,161.78,163.57,161.27,163.39,56962,0
+JJSF.US,D,20240513,000000,163.39,164.84,162,163.19,87026,0
+JJSF.US,D,20240514,000000,164,164,160.59,162.76,98687,0
+JJSF.US,D,20240515,000000,163.6,163.6,160.32,162.94,70516,0
+JJSF.US,D,20240516,000000,162.39,165.6885,161.44,165.58,106068,0
+JJSF.US,D,20240517,000000,165.04,165.04,163.075,164.15,103584,0
+JJSF.US,D,20240520,000000,163.37,165.1535,162.94,163.26,52956,0
+JJSF.US,D,20240521,000000,162.74,163.53,162.55,163.5,41515,0
+JJSF.US,D,20240522,000000,162.79,163.62,162.17,163.02,42288,0
+JJSF.US,D,20240523,000000,162.66,164.145,162.055,162.95,73178,0
+JJSF.US,D,20240524,000000,163.9,163.9,161.28,162.36,60208,0
+JJSF.US,D,20240528,000000,162.54,162.75,159.77,161.74,64490,0
+JJSF.US,D,20240529,000000,160.62,160.845,157.54,158.55,86565,0
+JJSF.US,D,20240530,000000,159.44,160.01,157.92,159.8,223730,0
+JJSF.US,D,20240531,000000,159.63,163.479,159.63,162.71,85186,0
+JJSF.US,D,20240603,000000,163.52,164.64,161.32,163.94,61951,0
+JJSF.US,D,20240604,000000,163.51,164.4,161.9318,162.14,61625,0
+JJSF.US,D,20240605,000000,162.14,163.18,161.42,163.06,56126,0
+JJSF.US,D,20240606,000000,162.36,163.5,162.36,163.01,38223,0
+JJSF.US,D,20240607,000000,161.86,163.245,161.86,162.85,67001,0
+JJSF.US,D,20240610,000000,162.01,162.99,160.5,162.99,105831,0
+JJSF.US,D,20240611,000000,162.5,167.44,160.94,167.26,190461,0
+JJSF.US,D,20240612,000000,167.75,169.63,166.74,167.71,112746,0
+JJSF.US,D,20240613,000000,167.71,168.01,165.535,167.82,54115,0
+JJSF.US,D,20240614,000000,166.39,166.39,164.02,164.37,58814,0
+JJSF.US,D,20240617,000000,163.48,167.75,163.48,167.22,98722,0
+JJSF.US,D,20240618,000000,166.57,168.33,165.22,166.72,101761,0
+JJSF.US,D,20240620,000000,166.22,169.05,164.795,165.36,102714,0
+JJSF.US,D,20240621,000000,165.39,169.3,164.37,166.81,243063,0
+JJSF.US,D,20240624,000000,166.44,168.14,166.44,167.37,50774,0
+JJSF.US,D,20240625,000000,167.17,167.86,164.79,166.52,48310,0
+JJSF.US,D,20240626,000000,165.34,165.54,163.73,163.99,99607,0
+JJSF.US,D,20240627,000000,164.85,164.85,161.73,163.52,76212,0
+JJSF.US,D,20240628,000000,162.63,162.84,160,162.37,262835,0
+JJSF.US,D,20240701,000000,161.81,165.77,161.81,164.94,86055,0
+JJSF.US,D,20240702,000000,165.73,166.12,162.644,164.55,63956,0
+JJSF.US,D,20240703,000000,165.23,165.81,163.4701,164.82,32118,0
+JJSF.US,D,20240705,000000,163.86,166.27,163.6,166.09,56210,0
+JJSF.US,D,20240708,000000,166.94,168.3,164.45,164.63,98400,0
+JJSF.US,D,20240709,000000,164.39,167.59,164.18,166.05,120516,0
+JJSF.US,D,20240710,000000,166.88,168.92,166.48,167.16,90491,0
+JJSF.US,D,20240711,000000,167.41,167.72,162.725,163.82,153136,0
+JJSF.US,D,20240712,000000,165.22,167.49,164.71,165.81,75396,0
+JJSF.US,D,20240715,000000,165.81,166.68,164.13,164.36,97300,0
+JJSF.US,D,20240716,000000,165.04,166.52,164.96,165.5,123699,0
+JJSF.US,D,20240717,000000,165.39,169.675,165.39,169.46,66244,0
+JJSF.US,D,20240718,000000,168.87,170.32,167.6,167.94,76374,0
+JJSF.US,D,20240719,000000,168.48,169.18,167.41,167.64,60288,0
+JJSF.US,D,20240722,000000,167.44,170,165.835,169.52,59813,0
+JJSF.US,D,20240723,000000,169.84,171.54,168.64,170.78,91403,0
+JJSF.US,D,20240724,000000,169.83,171.82,164.8,164.8,113443,0
+JJSF.US,D,20240725,000000,165.45,170.0238,165.45,166.21,90720,0
+JJSF.US,D,20240726,000000,167.63,168.88,166.47,167.85,73314,0
+JJSF.US,D,20240729,000000,167.28,167.61,163.815,167.21,89757,0
+JJSF.US,D,20240730,000000,167.21,167.82,165.51,167.2,71120,0
+JJSF.US,D,20240731,000000,167.72,170.285,166.15,168.7,87744,0
+JJSF.US,D,20240801,000000,168.03,170.56,164.47,167.41,114565,0
+JJSF.US,D,20240802,000000,165.45,167.3498,165.45,166.46,74961,0
+JJSF.US,D,20240805,000000,165.03,166.105,158.67,159.36,116904,0
+JJSF.US,D,20240806,000000,169.51,175,168.285,169.35,267168,0
+JJSF.US,D,20240807,000000,170.96,172.58,165.18,165.31,86336,0
+JJSF.US,D,20240808,000000,167.46,169.985,167.1,169.78,77015,0
+JJSF.US,D,20240809,000000,168.98,169.31,167.12,169,70177,0
+JJSF.US,D,20240812,000000,168.25,169.035,166.18,166.53,61538,0
+JJSF.US,D,20240813,000000,167.35,169.99,167.02,169.53,77584,0
+JJSF.US,D,20240814,000000,170.3,170.7,168.94,170.15,69270,0
+JJSF.US,D,20240815,000000,172.24,173.28,170.63,171.89,77092,0
+JJSF.US,D,20240816,000000,171.97,172.95,171.275,171.43,46269,0
+JJSF.US,D,20240819,000000,172.34,173.38,171.72,173.31,56261,0
+JJSF.US,D,20240820,000000,172.52,173.33,171.645,173.12,65012,0
+JJSF.US,D,20240821,000000,174,175.135,172.79,173.59,82152,0
+JJSF.US,D,20240822,000000,173,174.32,170.35,170.45,69971,0
+JJSF.US,D,20240823,000000,171.48,172.97,167.73,167.99,114365,0
+JJSF.US,D,20240826,000000,169.13,169.45,166.75,167,127234,0
+JJSF.US,D,20240827,000000,167.2,170.46,166.75,170.12,104140,0
+JJSF.US,D,20240828,000000,170.01,170.04,166.53,166.95,142598,0
+JJSF.US,D,20240829,000000,167.8,170.9,167.6,168.03,64736,0
+JJSF.US,D,20240830,000000,168.52,170.44,167.55,170.19,116484,0
+JJSF.US,D,20240903,000000,169.95,171.2,169.27,170.64,75139,0
+JJSF.US,D,20240904,000000,169.98,171.785,169.1501,170.39,54739,0
+JJSF.US,D,20240905,000000,170.13,170.13,167.17,167.49,55138,0
+JJSF.US,D,20240906,000000,167.91,167.91,165.39,165.5,87687,0
+JJSF.US,D,20240909,000000,164.95,165.91,163.9,164.55,87706,0
+JJSF.US,D,20240910,000000,164.55,166.2,163.84,164.44,65485,0
+JJSF.US,D,20240911,000000,163.7,163.92,160.25,161.32,51701,0
+JJSF.US,D,20240912,000000,162.23,163.89,161.13,163.51,45975,0
+JJSF.US,D,20240913,000000,164.85,167.31,164.4935,167.06,66812,0
+JJSF.US,D,20240916,000000,168.11,168.84,166.17,167.08,50794,0
+JJSF.US,D,20240917,000000,167.18,170.37,167.18,168.67,79035,0
+JJSF.US,D,20240918,000000,168.85,171.9,167.13,168.45,191421,0
+JJSF.US,D,20240919,000000,170.15,170.15,167.34,169.46,76612,0
+JJSF.US,D,20240920,000000,169.61,170.36,167.32,168.09,245992,0
+JJSF.US,D,20240923,000000,168.09,170.23,167.29,169.16,55360,0
+JJSF.US,D,20240924,000000,169.33,170.3758,168.435,169.72,58840,0
+JJSF.US,D,20240925,000000,169.69,169.69,167.755,168.93,56290,0
+JJSF.US,D,20240926,000000,170.02,170.66,168.55,169.99,69300,0
+JJSF.US,D,20240927,000000,170.88,173.57,169.82,170.85,48664,0
+JJSF.US,D,20240930,000000,171.32,173.26,169.335,172.12,95987,0
+JJSF.US,D,20241001,000000,172.6,173.5,169.6,172.87,61950,0
+JJSF.US,D,20241002,000000,172.87,173.49,170.42,170.67,43047,0
+JJSF.US,D,20241003,000000,169.73,169.73,168.14,168.68,44895,0
+JJSF.US,D,20241004,000000,169.74,170.925,169.33,170.23,31360,0
+JJSF.US,D,20241007,000000,169.33,169.52,167.94,167.98,46820,0
+JJSF.US,D,20241008,000000,168.1,169.16,166.695,167.57,54042,0
+JJSF.US,D,20241009,000000,168.31,168.99,166.72,166.76,59768,0
+JJSF.US,D,20241010,000000,165.41,166.74,164.845,165.55,57606,0
+JJSF.US,D,20241011,000000,165.63,168.41,164.9,167.64,53737,0
+JJSF.US,D,20241014,000000,167.63,169.0028,167.17,167.81,45263,0
+JJSF.US,D,20241015,000000,167.76,170.7838,167.19,168.37,63320,0
+JJSF.US,D,20241016,000000,168.39,170.65,168.39,169.15,55216,0
+JJSF.US,D,20241017,000000,170,170.1,167.26,168.54,43164,0
+JJSF.US,D,20241018,000000,168.53,169.15,167.64,168.58,119653,0
+JJSF.US,D,20241021,000000,168.46,168.46,165.65,166.52,36162,0
+JJSF.US,D,20241022,000000,166.49,166.49,164.09,165.5,29046,0
+JJSF.US,D,20241023,000000,164.6,165.01,163.55,164.51,50527,0
+JJSF.US,D,20241024,000000,164.6,166.235,164.6,166.04,49713,0
+JJSF.US,D,20241025,000000,166.83,168.805,164.67,164.96,51969,0
+JJSF.US,D,20241028,000000,165.44,168.41,165.4,165.47,39370,0
+JJSF.US,D,20241029,000000,164.39,167.5,164.39,166.28,50370,0
+JJSF.US,D,20241030,000000,165.45,167.4,165.45,166.14,35361,0
+JJSF.US,D,20241031,000000,165.86,166.875,164.06,164.12,45196,0
+JJSF.US,D,20241101,000000,164.7,167.33,164.7,165.86,51003,0
+JJSF.US,D,20241104,000000,166.18,167.92,164.805,166.26,64123,0
+JJSF.US,D,20241105,000000,165.6,169.73,165.6,169.43,59669,0
+JJSF.US,D,20241106,000000,174.73,180.8,174.73,179.02,141614,0
+JJSF.US,D,20241107,000000,177.54,179.47,174.7,175.36,100165,0
+JJSF.US,D,20241108,000000,176.34,178.1,175.64,176.9,68554,0
+JJSF.US,D,20241111,000000,177.79,179.68,176.35,176.67,76009,0
+JJSF.US,D,20241112,000000,176.5,177.765,174.695,174.98,70528,0
+JJSF.US,D,20241113,000000,175.19,175.19,172.27,173.34,86433,0
+JJSF.US,D,20241114,000000,170.12,173.29,163.21,166.5,146867,0
+JJSF.US,D,20241115,000000,165.67,165.67,157.325,161.77,157774,0
+JJSF.US,D,20241118,000000,161.99,165.51,161.99,165.38,64742,0
+JJSF.US,D,20241119,000000,163.79,165.33,162.37,165.125,65746,0
+JJSF.US,D,20241120,000000,164.58,165.245,162.8,165.06,46658,0
+JJSF.US,D,20241121,000000,165.25,167.93,164.79,167.61,59251,0
+JJSF.US,D,20241122,000000,168.77,171.33,167.8342,171.16,79048,0
+JJSF.US,D,20241125,000000,172.73,176.77,172,174,84790,0
+JJSF.US,D,20241126,000000,173.59,174.7,170.195,172.65,65933,0
+JJSF.US,D,20241127,000000,172.65,172.855,170.48,171.47,62097,0
+JJSF.US,D,20241129,000000,172.72,175.38,172.72,173.79,48740,0
+JJSF.US,D,20241202,000000,173.49,174.81,171.79,174.56,63400,0
+JJSF.US,D,20241203,000000,174.59,175.51,172.39,172.84,70450,0
+JJSF.US,D,20241204,000000,173.07,173.59,170.141,170.81,73077,0
+JJSF.US,D,20241205,000000,170.17,170.17,167.69,168.62,87039,0
+JJSF.US,D,20241206,000000,169.48,170.17,166.61,166.92,52069,0
+JJSF.US,D,20241209,000000,167.1,171.8,167.1,170.64,66835,0
+JJSF.US,D,20241210,000000,170.05,171.68,167.925,170.72,93703,0
+JJSF.US,D,20241211,000000,172.33,172.33,168.71,169.22,112086,0
+JJSF.US,D,20241212,000000,169.46,170.77,167.51,167.83,72656,0
+JJSF.US,D,20241213,000000,167.37,168.475,166.69,168,67573,0
+JJSF.US,D,20241216,000000,167.7,169.415,167.1,167.67,63863,0
+JJSF.US,D,20241217,000000,166.71,167.49,164.46,165.06,78235,0
+JJSF.US,D,20241218,000000,164.84,165.95,159.96,161.07,72655,0
+JJSF.US,D,20241219,000000,161.58,165.39,160.45,160.78,67522,0
+JJSF.US,D,20241220,000000,159.3,162.345,158.86,160.13,341778,0
+JJSF.US,D,20241223,000000,159.49,159.74,157.11,157.11,67856,0
+JJSF.US,D,20241224,000000,157.14,158.53,157.14,157.56,22644,0
+JJSF.US,D,20241226,000000,157.5,158.8,156.93,157.85,59963,0
+JJSF.US,D,20241227,000000,157.25,159.28,155.94,156.19,61193,0
+JJSF.US,D,20241230,000000,155.79,157.14,153.67,155.3,90384,0
+JJSF.US,D,20241231,000000,156.23,157.2,154.34,155.13,52268,0
+JJSF.US,D,20250102,000000,156.31,158.075,152.81,153.79,69086,0
+JJSF.US,D,20250103,000000,153.74,154.375,151.87,152.86,124431,0
+JJSF.US,D,20250106,000000,152.88,155.203,147.28,147.55,99602,0
+JJSF.US,D,20250107,000000,147.2,148.96,143.9501,145.03,91704,0
+JJSF.US,D,20250108,000000,144.545,146.2,142.18,145.52,93397,0
+JJSF.US,D,20250110,000000,143.85,146.02,140.48,141.8,149449,0
+JJSF.US,D,20250113,000000,141.5,145.62,141.5,145.56,100624,0
+JJSF.US,D,20250114,000000,145.66,146.26,143.6358,145.21,78895,0
+JJSF.US,D,20250115,000000,146.73,146.83,142.7846,142.96,95278,0
+JJSF.US,D,20250116,000000,142.5,145.1,140.64,144.96,100450,0
+JJSF.US,D,20250117,000000,146.67,146.67,143.98,143.98,74029,0
+JJSF.US,D,20250121,000000,145.02,146.035,142.07,143.28,189853,0
+JJSF.US,D,20250122,000000,142.82,142.82,139.31,140.04,136718,0
+JJSF.US,D,20250123,000000,139.6,140.77,137.05,138.75,118979,0
+JJSF.US,D,20250124,000000,138.71,138.71,137.32,137.48,103708,0
+JJSF.US,D,20250127,000000,137.43,141.78,137.35,140.44,185628,0
+JJSF.US,D,20250128,000000,139.77,143.6125,138.44,138.68,131714,0
+JJSF.US,D,20250129,000000,138.67,144.485,137.3201,137.88,190130,0
+JJSF.US,D,20250130,000000,139.26,145.42,137.16,138.26,162607,0
+JJSF.US,D,20250131,000000,137.96,138.61,135.34,137.23,415766,0
+JJSF.US,D,20250203,000000,135.65,136.45,132.13,132.7,198968,0
+JJSF.US,D,20250204,000000,126.64,127.85,116.6001,124.05,509147,0
+JJSF.US,D,20250205,000000,124.46,124.99,121.495,122.15,217558,0
+JJSF.US,D,20250206,000000,123.05,125.05,122.45,123.87,125467,0
+JJSF.US,D,20250207,000000,124.78,125.42,121,122.34,135893,0
+JJSF.US,D,20250210,000000,121.98,126.12,121.22,125.09,158888,0
+JJSF.US,D,20250211,000000,125.39,127.125,123.5,127.07,120435,0
+JJSF.US,D,20250212,000000,125.6,127.23,124.645,126.93,103572,0
+JJSF.US,D,20250213,000000,127.3,130.39,127.3,130.39,78439,0
+JJSF.US,D,20250214,000000,130.53,130.53,124.124,124.85,115545,0
+JJSF.US,D,20250218,000000,124,125.185,122.9644,124.18,102489,0
+JJSF.US,D,20250219,000000,123.19,125.47,123.0061,124.85,78856,0
+JJSF.US,D,20250220,000000,124.02,125.8204,123.888,123.96,81876,0
+JJSF.US,D,20250221,000000,124.7,129.82,123.79,129.29,140384,0
+JJSF.US,D,20250224,000000,129.86,132.66,128.74,131.95,139795,0
+JJSF.US,D,20250225,000000,132.42,135.39,131.91,133.75,196837,0
+JJSF.US,D,20250226,000000,133.25,135.38,132.4,134.11,293522,0
+JJSF.US,D,20250227,000000,134.1,135.905,129.835,131.89,187936,0
+JJSF.US,D,20250228,000000,132.54,134.575,129.27,131.44,191206,0
+JJSF.US,D,20250303,000000,131.04,134.02,129.16,132.45,127514,0
+JJSF.US,D,20250304,000000,132.15,135.59,129.56,132.81,170560,0
+JJSF.US,D,20250305,000000,133.98,136.08,132.02,134.58,122817,0
+JJSF.US,D,20250306,000000,134.2,138.425,132.07,137.96,170721,0
+JJSF.US,D,20250307,000000,136.61,142.39,133.16,138.38,195968,0
+JJSF.US,D,20250310,000000,138.28,144.37,132.155,139.42,190770,0
+JJSF.US,D,20250311,000000,139.99,139.99,136.74,137.71,213532,0
+JJSF.US,D,20250312,000000,137.61,137.92,132.865,134.41,150404,0
+JJSF.US,D,20250313,000000,134.99,136.93,132.9683,134.54,90508,0
+JJSF.US,D,20250314,000000,133.16,135.905,130.66,133.97,108158,0
+JJSF.US,D,20250317,000000,133.44,135.03,132.44,133.48,146594,0
+JJSF.US,D,20250318,000000,133.01,133.06,129.95,130.73,115834,0
+JJSF.US,D,20250319,000000,129.94,130.115,126.93,128.51,135918,0
+JJSF.US,D,20250320,000000,128.5,129.665,127.35,128.01,88806,0
+JJSF.US,D,20250321,000000,128.12,129.435,126.47,126.71,295303,0
+JJSF.US,D,20250324,000000,126.91,128.855,126.19,127.39,138547,0
+JJSF.US,D,20250325,000000,127.38,128.44,126.18,126.94,134852,0
+JJSF.US,D,20250326,000000,127.14,128.89,126.54,127.65,143799,0
+JJSF.US,D,20250327,000000,128.27,130.715,127.96,130.68,124782,0
+JJSF.US,D,20250328,000000,130.87,131.95,129.5066,130.14,104395,0
+JJSF.US,D,20250331,000000,129.93,134.7399,129.84,131.72,180939,0
+JJSF.US,D,20250401,000000,132.79,133.51,130.79,132.59,117112,0
+JJSF.US,D,20250402,000000,132.2,132.2,128.7,130.86,141876,0
+JJSF.US,D,20250403,000000,129.9,136.4,129.9,133.65,175557,0
+JJSF.US,D,20250404,000000,133.28,136.045,132.955,134.1,242177,0
+JJSF.US,D,20250407,000000,136.45,136.45,128.515,133.09,232894,0
+JJSF.US,D,20250408,000000,134.05,135.18,128.495,129.4,124365,0
+JJSF.US,D,20250409,000000,129.54,135.36,126.87,133.3,204300,0
+JJSF.US,D,20250410,000000,131.84,134.07,129.32,132.4,141029,0
+JJSF.US,D,20250411,000000,133.5,135.34,131.92,134.5,95561,0
+JJSF.US,D,20250414,000000,134.5,136.865,134.48,136.79,101864,0
+JJSF.US,D,20250415,000000,136.81,138.9,132.38,132.94,109463,0
+JJSF.US,D,20250416,000000,133.38,134.485,131.97,132.81,93740,0
+JJSF.US,D,20250417,000000,132.81,135.99,132.22,135.67,105751,0
+JJSF.US,D,20250421,000000,135.65,137.67,133.69,136.93,122911,0
+JJSF.US,D,20250422,000000,137.92,138.48,135.06,136.49,163773,0
+JJSF.US,D,20250423,000000,141.6,142.69,134.475,136.01,202620,0
+JJSF.US,D,20250424,000000,135.09,135.1,127.8101,129.67,162280,0
+JJSF.US,D,20250425,000000,129.19,129.19,124.405,128.52,119785,0
+JJSF.US,D,20250428,000000,129.09,129.09,126.41,127.18,99213,0
+JJSF.US,D,20250429,000000,127.43,131.115,126.435,130.91,136975,0
+JJSF.US,D,20250430,000000,128.1,131.11,128.04,129.59,258994,0
+JJSF.US,D,20250501,000000,128.91,128.985,125.78,126.66,150965,0
+JJSF.US,D,20250502,000000,127.49,129.45,125.96,129.28,129988,0
+JJSF.US,D,20250505,000000,129.36,132.14,127.49,131.84,176596,0
+JJSF.US,D,20250506,000000,116.01,126.67,115.54,116.1,275100,0
+JJSF.US,D,20250507,000000,117.725,117.8,112.395,113.73,191053,0
+JJSF.US,D,20250508,000000,114.72,116.45,113.265,115.74,148670,0
+JJSF.US,D,20250509,000000,115.07,118.6,114.905,116.23,154561,0
+JJSF.US,D,20250512,000000,116.77,119.42,115.51,119.31,207660,0
+JJSF.US,D,20250513,000000,119.39,119.65,116.14,116.55,162079,0
+JJSF.US,D,20250514,000000,115.96,115.96,113.42,114.55,128319,0
+JJSF.US,D,20250515,000000,114.91,116.89,114.7633,116.14,129236,0
+JJSF.US,D,20250516,000000,115.9,117.19,114.44,116.5,152433,0
+JJSF.US,D,20250519,000000,116.1,116.77,115.465,115.73,105339,0
+JJSF.US,D,20250520,000000,115.37,117.14,114.87,116.64,130212,0
+JJSF.US,D,20250521,000000,116.36,117.81,113.38,113.58,146489,0
+JJSF.US,D,20250522,000000,113.58,114.875,112.52,112.6,125694,0
+JJSF.US,D,20250523,000000,112.6,115.14,111.11,111.46,104165,0
+JJSF.US,D,20250527,000000,112.5,114.69,112.5,113.51,225465,0
+JJSF.US,D,20250528,000000,113.83,114.91,112.37,112.7,130272,0
+JJSF.US,D,20250529,000000,112.43,115.33,112.1,115.01,216172,0
+JJSF.US,D,20250530,000000,115.48,115.96,114.84,115.17,101447,0
+JJSF.US,D,20250602,000000,114.64,115.74,113.6009,114.55,113280,0
+JJSF.US,D,20250603,000000,114.12,115.21,113.75,115.15,99683,0
+JJSF.US,D,20250604,000000,115.29,115.84,113.92,114.35,116968,0
+JJSF.US,D,20250605,000000,114.35,114.35,112.11,113.67,127547,0
+JJSF.US,D,20250606,000000,114.71,116.01,113.825,116,115334,0
+JJSF.US,D,20250609,000000,116.56,118.88,115.7,118.78,143542,0
+JJSF.US,D,20250610,000000,119.22,121.63,116.875,117.02,142417,0
+JJSF.US,D,20250611,000000,117.48,117.48,114.49,115.26,113351,0
+JJSF.US,D,20250612,000000,115.51,116.1,114.25,116.1,207478,0
+JJSF.US,D,20250613,000000,115.61,117.3346,114.815,115.05,142367,0
+JJSF.US,D,20250616,000000,115.48,115.78,113.45,113.98,148703,0
+JJSF.US,D,20250617,000000,113.2,114.01,111.62,111.87,177177,0
+JJSF.US,D,20250618,000000,111.98,112.735,109.705,111.76,351436,0
+JJSF.US,D,20250620,000000,112.74,112.86,111.72,112.12,250323,0
+JJSF.US,D,20250623,000000,112.32,115.88,111.98,115.25,231996,0
+JJSF.US,D,20250624,000000,114.5,116.06,113.0571,115.56,187813,0
+JJSF.US,D,20250625,000000,114.96,114.96,111.84,112.81,304447,0
+JJSF.US,D,20250626,000000,113.56,116.32,112.59,115.7,149217,0
+JJSF.US,D,20250627,000000,115.53,116.45,111.295,111.68,363973,0
+JJSF.US,D,20250630,000000,112.41,113.61,111.37,113.41,192247,0
+JJSF.US,D,20250701,000000,113.38,120.34,113.38,118.55,193084,0
+JJSF.US,D,20250702,000000,118.51,119.86,118.11,119.44,128738,0
+JJSF.US,D,20250703,000000,120.03,120.44,117.655,118.24,65184,0
+JJSF.US,D,20250707,000000,117.34,117.89,116.03,116.37,134516,0
+JJSF.US,D,20250708,000000,116.1,117.94,115.1025,117.28,131911,0
+JJSF.US,D,20250709,000000,117.03,117.69,115.13,116.83,106285,0
+JJSF.US,D,20250710,000000,116.54,119.24,116.15,117.38,194042,0
+JJSF.US,D,20250711,000000,116.34,117.57,115.34,116.61,140478,0
+JJSF.US,D,20250714,000000,116.4,117.23,115.28,116.25,105138,0
+JJSF.US,D,20250715,000000,116.81,117.355,113.5,113.5,135617,0
+JJSF.US,D,20250716,000000,114.19,116.55,113.66,115.98,125664,0
+JJSF.US,D,20250717,000000,116.49,119.54,116.49,118.98,128806,0
+JJSF.US,D,20250718,000000,119.43,119.43,115.315,115.4,141256,0
+JJSF.US,D,20250721,000000,115.91,117.1,114.9,115.02,143134,0
+JJSF.US,D,20250722,000000,115.06,118.485,115.06,117.75,150860,0
+JJSF.US,D,20250723,000000,117.75,120.2,117.75,118.95,134355,0
+JJSF.US,D,20250724,000000,118.12,118.155,116.2,117.12,107195,0
+JJSF.US,D,20250725,000000,117.12,117.76,116.01,117.56,91332,0
+JJSF.US,D,20250728,000000,117.67,118.405,114.815,115.04,119857,0
+JJSF.US,D,20250729,000000,115.29,117.21,114.72,116.7,182054,0
+JJSF.US,D,20250730,000000,117.41,118.235,114.725,115.77,156755,0
+JJSF.US,D,20250731,000000,114.73,114.95,112.2,112.89,158687,0
+JJSF.US,D,20250801,000000,113.22,114.355,111.4,114.09,174567,0
+JJSF.US,D,20250804,000000,114.67,115.75,113.37,115.21,201664,0
+JJSF.US,D,20250805,000000,126.73,129.24,116.85,117.37,385397,0
+JJSF.US,D,20250806,000000,117.12,119.145,110.76,111.34,326449,0
+JJSF.US,D,20250807,000000,110.33,112.585,106.43,107.91,274300,0
+JJSF.US,D,20250808,000000,107.8,109.46,106.54,109.43,259407,0
+JJSF.US,D,20250811,000000,109.81,109.81,106.4,108.7,175617,0
+JJSF.US,D,20250812,000000,109.55,113.21,109.21,112.8,168588,0
+JJSF.US,D,20250813,000000,112.88,115.175,111.94,114.35,142944,0
+JJSF.US,D,20250814,000000,113.89,113.95,111.985,112.8,117823,0
+JJSF.US,D,20250815,000000,113.31,113.615,111.29,111.29,121085,0
+JJSF.US,D,20250818,000000,111.59,112.85,111.58,112.72,108130,0
+JJSF.US,D,20250819,000000,112.94,114.835,112.94,114.28,126383,0
+JJSF.US,D,20250820,000000,114.92,115.565,112.19,112.33,102126,0
+JJSF.US,D,20250821,000000,111.84,112.83,111,112.42,98862,0
+JJSF.US,D,20250822,000000,113.38,116.13,113.3,115.965,111246,0
+JJSF.US,D,20250825,000000,115.5,116.32,113.93,115.54,125762,0
+JJSF.US,D,20250826,000000,115.3,115.725,111.83,113.5,182388,0
+JJSF.US,D,20250827,000000,112.69,114.06,112.23,113.73,124431,0
+JJSF.US,D,20250828,000000,113.61,113.93,111.025,111.66,90449,0
+JJSF.US,D,20250829,000000,111.41,112.775,111.41,111.57,91814,0
+JJSF.US,D,20250902,000000,111.43,111.43,107.76,109.32,129314,0
+JJSF.US,D,20250903,000000,108.5,110.1,108,108.85,118978,0
+JJSF.US,D,20250904,000000,108.83,109.595,107.88,108.3,96746,0
+JJSF.US,D,20250905,000000,108.3,110.78,108.3,109,103961,0
+JJSF.US,D,20250908,000000,108.94,108.94,106.89,108.34,123060,0
+JJSF.US,D,20250909,000000,107.73,107.96,106.5,106.7,126471,0
+JJSF.US,D,20250910,000000,106.11,107.295,104.485,106.88,175439,0
+JJSF.US,D,20250911,000000,107.06,108.555,105.25,107.53,137578,0
+JJSF.US,D,20250912,000000,107.62,107.62,103.76,103.82,92905,0
+JJSF.US,D,20250915,000000,104.65,104.65,102.46,102.67,302130,0
+JJSF.US,D,20250916,000000,102.12,103.72,101.5,103.53,135797,0
+JJSF.US,D,20250917,000000,103.65,104.12,101.56,101.7,158482,0
+JJSF.US,D,20250918,000000,101.9,102.821,101.425,102.55,127448,0
+JJSF.US,D,20250919,000000,102.82,102.82,99.86,100,364655,0
+JJSF.US,D,20250922,000000,99.86,100.44,97.93,98.63,168408,0
+JJSF.US,D,20250923,000000,98.5,99.379,97.62,97.75,178158,0
+JJSF.US,D,20250924,000000,97.62,98.5,96.63,98.23,263410,0
+JJSF.US,D,20250925,000000,98.36,99.075,95.27,95.27,184753,0
+JJSF.US,D,20250926,000000,95.36,96.8944,94.96,95.61,190765,0
+JJSF.US,D,20250929,000000,95.75,96.16,94.1278,95.86,224846,0
+JJSF.US,D,20250930,000000,96.16,96.8768,95.29,96.09,319667,0
+JJSF.US,D,20251001,000000,96.19,99.14,95.87,98.32,205226,0
+JJSF.US,D,20251002,000000,97.98,98.98,96.63,96.78,152041,0
+JJSF.US,D,20251003,000000,97.06,98.14,96.35,96.8,212361,0
+JJSF.US,D,20251006,000000,96.8,96.8,95.21,96.21,212457,0
+JJSF.US,D,20251007,000000,96.4,96.805,94.81,94.88,212594,0
+JJSF.US,D,20251008,000000,95.36,95.89,94.31,95.36,169835,0
+JJSF.US,D,20251009,000000,95.51,95.51,93.765,93.79,215171,0
+JJSF.US,D,20251010,000000,94.49,96,92.93,94.09,213801,0
+JJSF.US,D,20251013,000000,94.3,96.03,91.775,92.03,265004,0
+JJSF.US,D,20251014,000000,91.99,94.749,91.73,94.69,244870,0
+JJSF.US,D,20251015,000000,94.56,95.31,92.665,93.46,141893,0
+JJSF.US,D,20251016,000000,93.2,94.32,91.3,92.35,218363,0
+JJSF.US,D,20251017,000000,92.85,95.32,92.37,92.95,158642,0
+JJSF.US,D,20251020,000000,92.96,93.73,92.44,93.17,141800,0
+JJSF.US,D,20251021,000000,93.46,93.99,92.53,92.77,188572,0
+JJSF.US,D,20251022,000000,93,94.68,92,94.08,181773,0
+JJSF.US,D,20251023,000000,94.09,94.09,91.65,92.21,146583,0
+JJSF.US,D,20251024,000000,92.6,93.247,90.8401,91.03,100497,0
+JJSF.US,D,20251027,000000,91.03,91.34,90.18,91.08,116973,0
+JJSF.US,D,20251028,000000,91.02,91.285,89.93,90.49,186523,0
+JJSF.US,D,20251029,000000,89.82,90.1099,87.715,87.94,276079,0
+JJSF.US,D,20251030,000000,88.2,88.965,86.57,87.01,214811,0
+JJSF.US,D,20251031,000000,86.37,87,84.38,84.65,313409,0
+JJSF.US,D,20251103,000000,84.19,85.83,82.75,85.01,266827,0
+JJSF.US,D,20251104,000000,85.34,86.49,84.37,84.46,212503,0
+JJSF.US,D,20251105,000000,85.22,86.56,84.56,85.24,293891,0
+JJSF.US,D,20251106,000000,85.29,86.41,83.11,83.67,191524,0
+JJSF.US,D,20251107,000000,84.05,84.9,81.52,81.84,301703,0
+JJSF.US,D,20251110,000000,82.28,84.635,80.6658,81.88,357568,0
+JJSF.US,D,20251111,000000,82.3,83.21,81.4817,82.4,184793,0
+JJSF.US,D,20251112,000000,82.34,83.6399,81.56,82.13,225910,0
+JJSF.US,D,20251113,000000,82.23,83.29,82.01,82.57,204226,0
+JJSF.US,D,20251114,000000,82.28,83.9543,81.83,83.09,274506,0
+JJSF.US,D,20251117,000000,86.29,87.44,81,84.03,505267,0
+JJSF.US,D,20251118,000000,84.22,89.81,84.2026,89.54,425296,0
+JJSF.US,D,20251119,000000,88.75,90.72,88.085,89.84,439877,0
+JJSF.US,D,20251120,000000,89.37,91.52,89.37,91.19,316170,0
+JJSF.US,D,20251121,000000,91.76,92.479,90.425,90.81,322013,0
+JJSF.US,D,20251124,000000,90.7,90.7,88.34,88.64,359862,0
+JJSF.US,D,20251125,000000,88.46,91.43,88.46,91.11,436722,0
+JJSF.US,D,20251126,000000,90.58,93.095,89.655,92.44,761462,0
+JJSF.US,D,20251128,000000,92.27,93.78,92.015,92.35,160913,0
+JJSF.US,D,20251201,000000,92.15,94.05,91.68,94.03,278236,0
+JJSF.US,D,20251202,000000,93.54,94.02,90.8,91.64,266218,0
+JJSF.US,D,20251203,000000,91.67,93.43,91.09,92.46,212989,0
+JJSF.US,D,20251204,000000,91.86,93.02,90.4,91.2,195476,0
+JJSF.US,D,20251205,000000,90.78,91.63,90.2436,90.97,204786,0
+JJSF.US,D,20251208,000000,90.91,91.58,90.48,90.78,243510,0
+JJSF.US,D,20251209,000000,91.1,91.65,90,90.02,236997,0
+JJSF.US,D,20251210,000000,90.57,93.3899,89.935,92.79,444150,0
+JJSF.US,D,20251211,000000,93.45,94.58,92.63,93.96,237990,0
+JJSF.US,D,20251212,000000,94.12,94.585,93.025,93.76,213761,0
+JJSF.US,D,20251215,000000,94.44,95.04,93.34,94.96,203655,0
+JJSF.US,D,20251216,000000,94.23,95.08,93.87,94.25,255849,0
+JJSF.US,D,20251217,000000,94.5,95.73,93.865,94.61,186788,0
+JJSF.US,D,20251218,000000,94.63,95.59,93.8,94.36,175666,0
+JJSF.US,D,20251219,000000,93.85,94.11,91.9,92.44,469288,0
+JJSF.US,D,20251222,000000,92.485,94.3,91.3401,92,213531,0
+JJSF.US,D,20251223,000000,91.61,93.125,89.3,89.5,204978,0
+JJSF.US,D,20251224,000000,90.04,90.81,89.34,90.67,117805,0
+JJSF.US,D,20251226,000000,90.23,90.64,89.02,89.86,138469,0
+JJSF.US,D,20251229,000000,90.24,90.77,89.58,90.64,171647,0
+JJSF.US,D,20251230,000000,90.64,91.37,89.76,89.79,132686,0
+JJSF.US,D,20251231,000000,89.38,90.76,89.18,90.37,172971,0
+JJSF.US,D,20260102,000000,90.07,91.43,89.32,90.52,196667,0
+JJSF.US,D,20260105,000000,90.29,91.5499,89.85,89.88,216699,0
+JJSF.US,D,20260106,000000,89.69,90.54,88.3,90.46,237380,0
+JJSF.US,D,20260107,000000,90.53,91.32,89.405,90.28,150947,0
+JJSF.US,D,20260108,000000,89.7,94.375,89.7,93.71,238068,0
+JJSF.US,D,20260109,000000,93.78,95.02,93.235,94.85,231121,0
+JJSF.US,D,20260112,000000,94.85,96.18,92.94,94.87,221099,0
+JJSF.US,D,20260113,000000,94.72,96.045,94.54,95.69,178245,0
+JJSF.US,D,20260114,000000,95.43,97.96,94.925,97.38,198817,0
+JJSF.US,D,20260115,000000,97.49,98.425,95.7211,98.37,235385,0
+JJSF.US,D,20260116,000000,97.86,97.86,95.16,97.1,223899,0
+JJSF.US,D,20260120,000000,96.43,98.63,96.27,98.44,200828,0
+JJSF.US,D,20260121,000000,97.62,97.63,94.78,95.8,179649,0
+JJSF.US,D,20260122,000000,95.54,96.25,92.7,93.09,204086,0
+JJSF.US,D,20260123,000000,92.8,94.09,92.32,93.2,161708,0
+JJSF.US,D,20260126,000000,92.84,93.69,91.88,93.39,196530,0
+JJSF.US,D,20260127,000000,92.88,94.38,92.52,94.21,148335,0
+JJSF.US,D,20260128,000000,94.18,94.85,93.1,93.63,237238,0
+JJSF.US,D,20260129,000000,93.8,94.975,93.37,93.87,206029,0
+JJSF.US,D,20260130,000000,93.97,97.28,93.11,95,433208,0
+JJSF.US,D,20260202,000000,94.34,95.69,94.035,95.2,362417,0
+JJSF.US,D,20260203,000000,94,95.325,80,80.5,667915,0
+JJSF.US,D,20260204,000000,81.54,87.72,80.65,84.2,699332,0
+JJSF.US,D,20260205,000000,85.43,85.875,83.27,84.55,533829,0
+JJSF.US,D,20260206,000000,84.39,86.29,82.07,82.54,553248,0
+JJSF.US,D,20260209,000000,82.73,83.26,80.27,81.47,283103,0
+JJSF.US,D,20260210,000000,81.81,83.47,81.645,82.62,271126,0
+JJSF.US,D,20260211,000000,82.58,82.75,80.03,82.31,285455,0
+JJSF.US,D,20260212,000000,82.31,86.11,80.73,85.14,270465,0
+JJSF.US,D,20260213,000000,85.72,86.63,83.435,86.3,215490,0
+JJSF.US,D,20260217,000000,86.3,87.36,84.15,85.2,182315,0
+JJSF.US,D,20260218,000000,84.885,85.585,84.205,84.87,180279,0
diff --git a/daily/us/nasdaq stocks/2/jmsb.us.txt b/daily/us/nasdaq stocks/2/jmsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08a82268847b3ba8bb29a34df18d185eda544f93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jmsb.us.txt	
@@ -0,0 +1,954 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JMSB.US,D,20220428,000000,22.75,22.86,22.116,22.502,10800,0
+JMSB.US,D,20220429,000000,22.314,22.8,22.314,22.8,742,0
+JMSB.US,D,20220502,000000,22.81,25.091,22.79,24.298,8554,0
+JMSB.US,D,20220503,000000,23.802,25.269,22.85,23.603,43360,0
+JMSB.US,D,20220504,000000,23.97,24.645,23.802,24,24835,0
+JMSB.US,D,20220505,000000,24,24.664,23.633,23.633,38716,0
+JMSB.US,D,20220506,000000,23.851,24.337,23.762,24,58013,0
+JMSB.US,D,20220509,000000,24.23,24.23,23.045,24.23,57070,0
+JMSB.US,D,20220510,000000,21.8,24.4,21.03,24.39,67889,0
+JMSB.US,D,20220511,000000,24.195,24.39,23.9,24.36,43226,0
+JMSB.US,D,20220512,000000,23.66,24.4,23.61,24.4,45598,0
+JMSB.US,D,20220513,000000,24.34,26,23.9,25.31,109264,0
+JMSB.US,D,20220516,000000,25.59,25.59,25.32,25.51,56626,0
+JMSB.US,D,20220517,000000,25.32,29,25.32,27.4,47588,0
+JMSB.US,D,20220518,000000,27.38,27.935,27.35,27.5,55803,0
+JMSB.US,D,20220519,000000,26.845,27.66,26.845,27.44,29225,0
+JMSB.US,D,20220520,000000,27.45,27.5,27.1,27.2,15836,0
+JMSB.US,D,20220523,000000,27.2,27.75,27.19,27.48,32312,0
+JMSB.US,D,20220524,000000,27.32,27.73,27.1499,27.57,30947,0
+JMSB.US,D,20220525,000000,27,27.59,26.935,27.34,20529,0
+JMSB.US,D,20220526,000000,27.12,27.88,27.12,27.59,24654,0
+JMSB.US,D,20220527,000000,27.5,27.93,27.5,27.87,36714,0
+JMSB.US,D,20220531,000000,27.97,27.97,27.67,27.67,43673,0
+JMSB.US,D,20220601,000000,27.7,27.75,27.5501,27.63,72786,0
+JMSB.US,D,20220602,000000,27.6,27.71,27.51,27.6,60880,0
+JMSB.US,D,20220603,000000,27.6,27.6,27.41,27.5,49257,0
+JMSB.US,D,20220606,000000,27.65,28.65,26.85,28.52,298861,0
+JMSB.US,D,20220607,000000,28.41,28.91,25.79,27.26,123848,0
+JMSB.US,D,20220608,000000,27.4,28.25,26.24,28,98097,0
+JMSB.US,D,20220609,000000,27.84,28.23,27.28,27.59,73811,0
+JMSB.US,D,20220610,000000,27.33,28.225,27.33,27.93,73471,0
+JMSB.US,D,20220613,000000,27.56,28.2,26.9,27.44,77230,0
+JMSB.US,D,20220614,000000,27.68,27.86,26.655,27.61,44714,0
+JMSB.US,D,20220615,000000,27.53,28.67,26.1501,28.35,219952,0
+JMSB.US,D,20220616,000000,27.93,29.5,27.93,29.36,245835,0
+JMSB.US,D,20220617,000000,29,29.25,28.5101,29.08,744972,0
+JMSB.US,D,20220621,000000,29.05,29.1679,26.64,27.08,195686,0
+JMSB.US,D,20220622,000000,26.78,27.25,24.415,25.49,196396,0
+JMSB.US,D,20220623,000000,24.23,26.38,24.23,25.68,98045,0
+JMSB.US,D,20220624,000000,25.59,26.535,23.94,24.5,1261284,0
+JMSB.US,D,20220627,000000,24.86,25.99,21.96,22.57,130006,0
+JMSB.US,D,20220628,000000,22.1,22.895,22.1,22.3,86589,0
+JMSB.US,D,20220629,000000,22.25,22.73,22,22.32,83555,0
+JMSB.US,D,20220630,000000,21.9,22.87,21.61,22.54,65472,0
+JMSB.US,D,20220701,000000,22.47,22.9,21.89,22.19,27202,0
+JMSB.US,D,20220705,000000,22.47,24.11,22.28,23.37,47305,0
+JMSB.US,D,20220706,000000,22.99,23.7,22.38,23.55,14220,0
+JMSB.US,D,20220707,000000,23.55,23.9699,23.06,23.88,38276,0
+JMSB.US,D,20220708,000000,23.7,23.9,23.32,23.72,23187,0
+JMSB.US,D,20220711,000000,23.8,23.8,23.13,23.36,23822,0
+JMSB.US,D,20220712,000000,23.65,23.7,23.075,23.62,23478,0
+JMSB.US,D,20220713,000000,23.77,23.77,22.3,22.58,34142,0
+JMSB.US,D,20220714,000000,22.59,22.92,22.04,22.37,24102,0
+JMSB.US,D,20220715,000000,22.9,23.472,22.16,22.96,31610,0
+JMSB.US,D,20220718,000000,23.65,23.65,22.5401,23.33,16379,0
+JMSB.US,D,20220719,000000,23.72,24.79,23.24,24.2,31873,0
+JMSB.US,D,20220720,000000,24.15,25.41,24.15,24.63,17307,0
+JMSB.US,D,20220721,000000,24.2,24.97,24.2,24.97,20413,0
+JMSB.US,D,20220722,000000,25,25,23.72,24.26,21613,0
+JMSB.US,D,20220725,000000,24.8,25,23.5759,24.99,34369,0
+JMSB.US,D,20220726,000000,24.99,27.25,24.1,26.24,35215,0
+JMSB.US,D,20220727,000000,26.23,26.59,25.32,26.29,20883,0
+JMSB.US,D,20220728,000000,26.07,26.96,26.07,26.47,12788,0
+JMSB.US,D,20220729,000000,26.49,26.65,25.55,26.07,26924,0
+JMSB.US,D,20220801,000000,25.81,26.5,25.57,26.38,13624,0
+JMSB.US,D,20220802,000000,26.49,26.6799,26.47,26.58,22462,0
+JMSB.US,D,20220803,000000,26.62,27,25.94,26.95,23971,0
+JMSB.US,D,20220804,000000,26.11,27.0899,25.66,26.95,30378,0
+JMSB.US,D,20220805,000000,25.04,27.45,24.58,27.45,23341,0
+JMSB.US,D,20220808,000000,27.22,27.45,26.42,27.36,23005,0
+JMSB.US,D,20220809,000000,27.13,27.45,26.79,27.34,24345,0
+JMSB.US,D,20220810,000000,27.45,27.45,26.98,27.15,26393,0
+JMSB.US,D,20220811,000000,27.2,27.3,26.8275,27.22,22115,0
+JMSB.US,D,20220812,000000,27.02,27.45,26.8,27.42,44148,0
+JMSB.US,D,20220815,000000,26.9,27.5,26.47,27.48,23486,0
+JMSB.US,D,20220816,000000,27.27,27.77,27.01,27.77,64301,0
+JMSB.US,D,20220817,000000,27.6,27.86,27.6,27.8,19643,0
+JMSB.US,D,20220818,000000,27.9,28,27.25,27.99,27849,0
+JMSB.US,D,20220819,000000,27.99,27.99,26.875,27.8,46324,0
+JMSB.US,D,20220822,000000,27.7,27.7,26.33,26.33,21819,0
+JMSB.US,D,20220823,000000,26.83,27.59,26.385,27.18,20048,0
+JMSB.US,D,20220824,000000,26.5,27.13,26.29,26.52,14833,0
+JMSB.US,D,20220825,000000,26.51,27.45,26.51,27.03,37277,0
+JMSB.US,D,20220826,000000,26.76,26.9,25.795,25.87,18288,0
+JMSB.US,D,20220829,000000,25.99,26.37,25,25.12,10274,0
+JMSB.US,D,20220830,000000,25.22,25.91,25.22,25.39,12781,0
+JMSB.US,D,20220831,000000,25.54,25.54,24.929,25.21,12728,0
+JMSB.US,D,20220901,000000,25.12,25.85,25.12,25.72,11595,0
+JMSB.US,D,20220902,000000,26.09,26.13,25.26,25.45,5265,0
+JMSB.US,D,20220906,000000,25.3201,25.83,24.79,24.79,10274,0
+JMSB.US,D,20220907,000000,24.94,24.94,23.39,24.48,14272,0
+JMSB.US,D,20220908,000000,24.39,24.4,23.87,24.18,6254,0
+JMSB.US,D,20220909,000000,24.31,24.56,23.77,24.55,7748,0
+JMSB.US,D,20220912,000000,24.6,24.6,24,24.34,5832,0
+JMSB.US,D,20220913,000000,24.2,24.2,22.91,23.54,16149,0
+JMSB.US,D,20220914,000000,23.84,23.99,23.2,23.69,21088,0
+JMSB.US,D,20220915,000000,23.35,23.92,22.95,23.76,18116,0
+JMSB.US,D,20220916,000000,23.64,23.78,23.14,23.78,20614,0
+JMSB.US,D,20220919,000000,23.92,24.71,23.79,24.6,14089,0
+JMSB.US,D,20220920,000000,24.5,26.13,23.9443,26.13,29613,0
+JMSB.US,D,20220921,000000,25.75,26.13,24.99,25.4,22562,0
+JMSB.US,D,20220922,000000,25.7,25.7975,24.93,25.05,13709,0
+JMSB.US,D,20220923,000000,22.2801,25.2,22.2801,25.08,27629,0
+JMSB.US,D,20220926,000000,25.35,25.99,24.5,25.99,13475,0
+JMSB.US,D,20220927,000000,25.73,25.73,24.37,25.16,15148,0
+JMSB.US,D,20220928,000000,25.4,25.5,24.58,25.04,18561,0
+JMSB.US,D,20220929,000000,24.69,25.47,24.69,25.09,10442,0
+JMSB.US,D,20220930,000000,25.34,25.5,24.56,24.56,16803,0
+JMSB.US,D,20221003,000000,24.6,25.35,24.6,25.35,18017,0
+JMSB.US,D,20221004,000000,25.33,25.45,25.08,25.45,11829,0
+JMSB.US,D,20221005,000000,25.12,25.12,24.87,24.87,8145,0
+JMSB.US,D,20221006,000000,25.01,25.17,24.67,25.17,6678,0
+JMSB.US,D,20221007,000000,25.3,25.39,24.34,25.39,8386,0
+JMSB.US,D,20221010,000000,25.19,25.39,25.13,25.13,6972,0
+JMSB.US,D,20221011,000000,25.08,25.5,25.04,25.3,11367,0
+JMSB.US,D,20221012,000000,25.02,25.5,25,25.22,12772,0
+JMSB.US,D,20221013,000000,25.01,26.09,24.8565,26.09,25528,0
+JMSB.US,D,20221014,000000,25.94,26,25.48,25.77,9986,0
+JMSB.US,D,20221017,000000,25.88,26.88,25.32,26.63,25773,0
+JMSB.US,D,20221018,000000,26.74,27.5,26.74,27.5,41587,0
+JMSB.US,D,20221019,000000,27.37,27.6599,27,27.42,15044,0
+JMSB.US,D,20221020,000000,27.4,27.4,26.55,27.03,8851,0
+JMSB.US,D,20221021,000000,27.07,27.6,26.605,27.6,29068,0
+JMSB.US,D,20221024,000000,27.58,27.95,27.505,27.89,25646,0
+JMSB.US,D,20221025,000000,27.75,28,27.26,28,23607,0
+JMSB.US,D,20221026,000000,27.83,28.48,27.6042,27.87,50483,0
+JMSB.US,D,20221027,000000,27.91,28.2716,27.91,28.18,22487,0
+JMSB.US,D,20221028,000000,28.18,29,27.77,29,51447,0
+JMSB.US,D,20221031,000000,28.3,29.22,28.3,28.8,33452,0
+JMSB.US,D,20221101,000000,29.14,29.91,27.98,29.65,30034,0
+JMSB.US,D,20221102,000000,29.25,29.585,27.96,28.04,40569,0
+JMSB.US,D,20221103,000000,28.11,28.58,27.68,28.24,7550,0
+JMSB.US,D,20221104,000000,28.37,29.29,27.9,29.16,28358,0
+JMSB.US,D,20221107,000000,29.04,29.49,27.82,28.08,43775,0
+JMSB.US,D,20221108,000000,28.25,28.35,27.8,28.35,7516,0
+JMSB.US,D,20221109,000000,28.3,28.3,26.7611,27.61,9557,0
+JMSB.US,D,20221110,000000,28.07,29,27.35,28.92,24855,0
+JMSB.US,D,20221111,000000,28.97,28.98,27.73,27.99,8779,0
+JMSB.US,D,20221114,000000,27.99,29.525,27.99,29.15,41873,0
+JMSB.US,D,20221115,000000,29,29,27.93,28.15,16862,0
+JMSB.US,D,20221116,000000,27.6276,28.865,27.6276,28.49,7261,0
+JMSB.US,D,20221117,000000,28.45,28.975,26.65,28.73,29458,0
+JMSB.US,D,20221118,000000,29,29,27.745,28.43,19340,0
+JMSB.US,D,20221121,000000,28.56,28.88,28.2,28.87,8123,0
+JMSB.US,D,20221122,000000,28.99,29.24,27.981,28.81,16871,0
+JMSB.US,D,20221123,000000,28.76,28.99,28.47,28.76,14446,0
+JMSB.US,D,20221125,000000,28.5,28.99,28.13,28.69,11561,0
+JMSB.US,D,20221128,000000,28.71,28.85,27.94,28.44,12781,0
+JMSB.US,D,20221129,000000,28.6,28.645,28.22,28.48,8237,0
+JMSB.US,D,20221130,000000,28.63,29,28.25,28.96,15290,0
+JMSB.US,D,20221201,000000,28.92,28.92,28.58,28.8,10952,0
+JMSB.US,D,20221202,000000,28.73,28.76,28.21,28.64,7620,0
+JMSB.US,D,20221205,000000,28.51,28.69,28.21,28.52,8093,0
+JMSB.US,D,20221206,000000,28.65,28.985,27.6,28.74,16484,0
+JMSB.US,D,20221207,000000,28.71,28.75,28.1331,28.36,16377,0
+JMSB.US,D,20221208,000000,28.67,28.67,27.98,28.48,7343,0
+JMSB.US,D,20221209,000000,28.44,28.44,27.99,28.02,8370,0
+JMSB.US,D,20221212,000000,28.29,28.68,27.87,28.36,15653,0
+JMSB.US,D,20221213,000000,28.6,28.8337,28.31,28.79,25845,0
+JMSB.US,D,20221214,000000,28.69,28.98,28.55,28.7,17294,0
+JMSB.US,D,20221215,000000,28.67,28.67,27.01,27.36,17549,0
+JMSB.US,D,20221216,000000,27.17,28.27,27.1,28,85824,0
+JMSB.US,D,20221219,000000,27.75,27.94,27.26,27.33,7026,0
+JMSB.US,D,20221220,000000,27.24,27.81,27.24,27.55,4815,0
+JMSB.US,D,20221221,000000,27.85,29.44,27.765,29.03,22384,0
+JMSB.US,D,20221222,000000,29.15,29.52,28.16,28.58,21202,0
+JMSB.US,D,20221223,000000,29,29.42,29,29.13,10165,0
+JMSB.US,D,20221227,000000,29.4,29.4,28.5,28.5,7470,0
+JMSB.US,D,20221228,000000,28.4,28.99,27.8,27.8,17134,0
+JMSB.US,D,20221229,000000,28.88,28.88,27.503,28.58,20207,0
+JMSB.US,D,20221230,000000,28.42,29.08,28.0789,28.78,16540,0
+JMSB.US,D,20230103,000000,28.76,28.76,27.3,27.4,12036,0
+JMSB.US,D,20230104,000000,27.8,27.8,26.4038,26.66,10835,0
+JMSB.US,D,20230105,000000,26.77,27.67,25.93,26.16,8416,0
+JMSB.US,D,20230106,000000,26.1,26.8,26.1,26.71,7369,0
+JMSB.US,D,20230109,000000,26.77,26.8,26.01,26.41,13455,0
+JMSB.US,D,20230110,000000,26.41,26.41,24.62,24.85,24458,0
+JMSB.US,D,20230111,000000,24.76,24.99,24.2,24.56,10115,0
+JMSB.US,D,20230112,000000,24.705,25.19,24.57,24.98,13695,0
+JMSB.US,D,20230113,000000,24.87,25.05,24.3,24.78,7574,0
+JMSB.US,D,20230117,000000,24.53,25,23.62,23.98,19545,0
+JMSB.US,D,20230118,000000,23.99,25,23.99,24.49,21905,0
+JMSB.US,D,20230119,000000,24.04,25,24.04,24.92,39424,0
+JMSB.US,D,20230120,000000,25,26.1,24.6575,24.9,25936,0
+JMSB.US,D,20230123,000000,25.02,26,24.62,25.56,23321,0
+JMSB.US,D,20230124,000000,25.32,25.55,24.5,25.08,25074,0
+JMSB.US,D,20230125,000000,24.52,25.75,24.52,25.7,21149,0
+JMSB.US,D,20230126,000000,25.55,26.38,25,25.64,18329,0
+JMSB.US,D,20230127,000000,25.45,25.55,24.37,25.03,25561,0
+JMSB.US,D,20230130,000000,25.09,25.09,24.26,24.26,11188,0
+JMSB.US,D,20230131,000000,24.26,25.24,23.74,24.74,70406,0
+JMSB.US,D,20230201,000000,25,26.84,25,26.6,36569,0
+JMSB.US,D,20230202,000000,26.51,27.59,26.3,27.42,28942,0
+JMSB.US,D,20230203,000000,27.47,28.19,26.74,27.7,21088,0
+JMSB.US,D,20230206,000000,27.8,28,27.45,27.5,5749,0
+JMSB.US,D,20230207,000000,27.51,27.99,26.912,27.45,22994,0
+JMSB.US,D,20230208,000000,27.63,27.64,27.1,27.1,15971,0
+JMSB.US,D,20230209,000000,27.39,27.39,26.32,26.56,15015,0
+JMSB.US,D,20230210,000000,26.73,27,26.04,26.49,13413,0
+JMSB.US,D,20230213,000000,26.73,27.06,26.28,27.06,21415,0
+JMSB.US,D,20230214,000000,26.76,27.2899,26.059,26.21,26137,0
+JMSB.US,D,20230215,000000,26.29,27,26.2706,26.59,11469,0
+JMSB.US,D,20230216,000000,26.5,26.87,26.5,26.87,8916,0
+JMSB.US,D,20230217,000000,26.99,26.99,26.3111,26.81,9236,0
+JMSB.US,D,20230221,000000,26.69,26.69,25.74,26.18,11443,0
+JMSB.US,D,20230222,000000,25.1481,26.46,25.1481,26.28,18388,0
+JMSB.US,D,20230223,000000,26.3,27.15,26.3,27,13575,0
+JMSB.US,D,20230224,000000,26.85,27.0294,26.12,26.43,10472,0
+JMSB.US,D,20230227,000000,26.78,26.78,25.96,26.02,8395,0
+JMSB.US,D,20230228,000000,25.93,27,25.53,26.61,17622,0
+JMSB.US,D,20230301,000000,26.66,26.66,25.34,25.34,11592,0
+JMSB.US,D,20230302,000000,25.675,25.7,25,25.4,4495,0
+JMSB.US,D,20230303,000000,25.18,25.18,25.15,25.15,4601,0
+JMSB.US,D,20230306,000000,25.245,25.86,24.61,24.89,15675,0
+JMSB.US,D,20230307,000000,25.182,25.7683,24.8945,25.2,5829,0
+JMSB.US,D,20230308,000000,25.52,25.52,25.07,25.07,3455,0
+JMSB.US,D,20230309,000000,24.6,24.99,23.09,23.09,11733,0
+JMSB.US,D,20230310,000000,22.83,23.09,20.85,21.24,22292,0
+JMSB.US,D,20230313,000000,20.55,20.75,18.58,19.96,48038,0
+JMSB.US,D,20230314,000000,22.28,22.85,20.76,21.94,47991,0
+JMSB.US,D,20230315,000000,21.1,22.6,21.1,22,28519,0
+JMSB.US,D,20230316,000000,22,23.7006,21,23.1,45150,0
+JMSB.US,D,20230317,000000,22.65,23.46,22.23,23.08,53518,0
+JMSB.US,D,20230320,000000,23.08,24.4,21.45,21.51,21381,0
+JMSB.US,D,20230321,000000,22.03,22.72,21.75,22.47,12433,0
+JMSB.US,D,20230322,000000,22.61,22.61,21.57,21.6,14664,0
+JMSB.US,D,20230323,000000,21.9,22.0199,21.65,21.84,15201,0
+JMSB.US,D,20230324,000000,21.38,22.6899,21.3,22.46,13349,0
+JMSB.US,D,20230327,000000,22.25,22.415,21.5,21.5,27853,0
+JMSB.US,D,20230328,000000,21.5,22.12,21.105,21.85,18577,0
+JMSB.US,D,20230329,000000,21.9,21.9,21.46,21.6,26479,0
+JMSB.US,D,20230330,000000,21.5,21.6,21.3,21.3,11684,0
+JMSB.US,D,20230331,000000,21.4,21.6,21.3,21.6,27363,0
+JMSB.US,D,20230403,000000,21.59,21.66,21,21.21,35972,0
+JMSB.US,D,20230404,000000,21,21,20.3,20.45,23219,0
+JMSB.US,D,20230405,000000,20.5,20.71,19.97,20.58,14272,0
+JMSB.US,D,20230406,000000,20.22,21.395,20.22,21.2,22896,0
+JMSB.US,D,20230410,000000,21,21.65,21,21.42,14314,0
+JMSB.US,D,20230411,000000,21.36,22.07,21.21,21.5,20149,0
+JMSB.US,D,20230412,000000,21.5,21.85,21.5,21.5,5815,0
+JMSB.US,D,20230413,000000,21.42,21.668,21.42,21.6,5408,0
+JMSB.US,D,20230414,000000,21.71,21.825,21.31,21.64,27066,0
+JMSB.US,D,20230417,000000,21.52,22,21.0452,21.96,8864,0
+JMSB.US,D,20230418,000000,22,22,21.3301,21.78,9788,0
+JMSB.US,D,20230419,000000,21.505,21.54,19.93,20.32,9741,0
+JMSB.US,D,20230420,000000,20.46,20.46,19.7,20.05,8655,0
+JMSB.US,D,20230421,000000,19.76,19.8,18.81,18.81,14947,0
+JMSB.US,D,20230424,000000,18.89,19.2825,18.2135,18.44,45223,0
+JMSB.US,D,20230425,000000,18.23,18.3438,17.15,17.61,37280,0
+JMSB.US,D,20230426,000000,17.46,18.4,17.376,18.29,26324,0
+JMSB.US,D,20230427,000000,18.3,19.99,17.8,18.18,38102,0
+JMSB.US,D,20230428,000000,18.19,18.5,17.8168,18.22,8948,0
+JMSB.US,D,20230501,000000,18,18.138,17.48,17.54,15567,0
+JMSB.US,D,20230502,000000,17.57,17.57,16.68,16.91,18120,0
+JMSB.US,D,20230503,000000,17.3,18.1571,17.05,17.245,21708,0
+JMSB.US,D,20230504,000000,16.495,16.88,15.1601,16.23,55021,0
+JMSB.US,D,20230505,000000,16.25,17.5999,15.87,17.09,63928,0
+JMSB.US,D,20230508,000000,17.03,17.16,16.6,16.9,7554,0
+JMSB.US,D,20230509,000000,16.75,17.5,16.65,17.34,17975,0
+JMSB.US,D,20230510,000000,17.5,17.5,16.85,17.29,10234,0
+JMSB.US,D,20230511,000000,17.06,17.41,16.89,17.19,9661,0
+JMSB.US,D,20230512,000000,17.225,17.71,17.01,17.54,19482,0
+JMSB.US,D,20230515,000000,17.45,17.59,17.45,17.46,6561,0
+JMSB.US,D,20230516,000000,17.7,17.84,17.43,17.46,6414,0
+JMSB.US,D,20230517,000000,16.94,18.73,16.94,18.39,18890,0
+JMSB.US,D,20230518,000000,18.49,18.88,18.23,18.78,16999,0
+JMSB.US,D,20230519,000000,19.11,19.11,18.705,18.75,9093,0
+JMSB.US,D,20230522,000000,19.07,20,18.4063,19.98,15999,0
+JMSB.US,D,20230523,000000,20,21.23,19.39,21.19,30099,0
+JMSB.US,D,20230524,000000,20.85,21.3789,20.47,21.12,24773,0
+JMSB.US,D,20230525,000000,21.16,21.39,19.25,21.27,10769,0
+JMSB.US,D,20230526,000000,20.84,22.14,20.84,22.05,15996,0
+JMSB.US,D,20230530,000000,22.01,22.05,21.115,21.22,19020,0
+JMSB.US,D,20230531,000000,21.72,21.72,20.12,20.38,22936,0
+JMSB.US,D,20230601,000000,20.31,20.83,20.31,20.71,10968,0
+JMSB.US,D,20230602,000000,21.06,22.33,20.7,22.33,30756,0
+JMSB.US,D,20230605,000000,22.22,22.22,21.07,21.21,19806,0
+JMSB.US,D,20230606,000000,21.33,22.8516,21.33,22.73,18277,0
+JMSB.US,D,20230607,000000,22.94,23.49,22.28,22.65,44741,0
+JMSB.US,D,20230608,000000,22.59,22.65,22,22.47,16662,0
+JMSB.US,D,20230609,000000,22.7,22.7,21.4301,21.82,15507,0
+JMSB.US,D,20230612,000000,22.08,22.99,21.14,21.17,21868,0
+JMSB.US,D,20230613,000000,21.24,21.5,19.62,20.13,27875,0
+JMSB.US,D,20230614,000000,20.9,20.9,19.82,20.4,18505,0
+JMSB.US,D,20230615,000000,21.01,21.69,19.72,21.41,13977,0
+JMSB.US,D,20230616,000000,21.8,22.2,20.885,21.23,32367,0
+JMSB.US,D,20230620,000000,21.18,21.32,20.44,20.63,17829,0
+JMSB.US,D,20230621,000000,20.87,21.28,20.5,20.5,16169,0
+JMSB.US,D,20230622,000000,20.66,20.695,20.19,20.32,11427,0
+JMSB.US,D,20230623,000000,19.91,20.98,19.5001,20.3,122010,0
+JMSB.US,D,20230626,000000,20.35,21.28,19.95,20.93,21643,0
+JMSB.US,D,20230627,000000,20.94,21.1563,19.67,19.67,16681,0
+JMSB.US,D,20230628,000000,19.9,20.13,19.55,19.73,15216,0
+JMSB.US,D,20230629,000000,19.81,20.4,19.41,20.2,8353,0
+JMSB.US,D,20230630,000000,20.25,20.7,19.78,20.09,19195,0
+JMSB.US,D,20230703,000000,20.08,21.44,20.08,20.9,4111,0
+JMSB.US,D,20230705,000000,20.6,20.6,18.81,19.04,14202,0
+JMSB.US,D,20230706,000000,19.12,19.89,18.09,18.88,12150,0
+JMSB.US,D,20230707,000000,19.91,19.99,18.33,19.57,31100,0
+JMSB.US,D,20230710,000000,19.47,19.7599,19.21,19.31,5958,0
+JMSB.US,D,20230711,000000,19.78,19.78,19.78,19.78,2591,0
+JMSB.US,D,20230712,000000,19.85,19.85,19.489,19.68,11542,0
+JMSB.US,D,20230713,000000,19.69,20.89,19.69,20.89,23589,0
+JMSB.US,D,20230714,000000,20.2,20.35,19.22,19.26,10689,0
+JMSB.US,D,20230717,000000,18.85,19.845,18.8025,19.5,8329,0
+JMSB.US,D,20230718,000000,19.42,20.6,19.3125,20.6,19752,0
+JMSB.US,D,20230719,000000,19.9,20.4117,19.16,19.35,48310,0
+JMSB.US,D,20230720,000000,19.48,20,19.4258,20,23784,0
+JMSB.US,D,20230721,000000,20,20.605,19.97,20.39,18529,0
+JMSB.US,D,20230724,000000,19.92,20.165,19.33,19.52,12838,0
+JMSB.US,D,20230725,000000,19.5001,19.65,18.815,19.19,21624,0
+JMSB.US,D,20230726,000000,19.41,19.84,18.9001,19.11,16030,0
+JMSB.US,D,20230727,000000,19.32,19.395,18.91,18.97,20602,0
+JMSB.US,D,20230728,000000,19.33,19.95,19.31,19.35,12358,0
+JMSB.US,D,20230731,000000,19.39,19.58,18.69,19,15790,0
+JMSB.US,D,20230801,000000,19,19.14,18.805,19.11,10877,0
+JMSB.US,D,20230802,000000,18.91,19.28,18.91,19.23,6107,0
+JMSB.US,D,20230803,000000,19,19.84,19,19.53,8073,0
+JMSB.US,D,20230804,000000,19.75,19.955,19.65,19.71,6432,0
+JMSB.US,D,20230807,000000,19.7001,20,19.7001,19.85,4197,0
+JMSB.US,D,20230808,000000,19.75,20.2,19.215,19.97,13047,0
+JMSB.US,D,20230809,000000,19.91,20.22,19.29,19.55,8171,0
+JMSB.US,D,20230810,000000,19.74,19.93,19.04,19.79,10655,0
+JMSB.US,D,20230811,000000,19.71,19.71,19.195,19.5,7486,0
+JMSB.US,D,20230814,000000,18.9908,19.254,18.89,18.89,5529,0
+JMSB.US,D,20230815,000000,18.8,19.55,18.5632,19,10363,0
+JMSB.US,D,20230816,000000,19.0578,19.27,17.85,17.87,20418,0
+JMSB.US,D,20230817,000000,17.87,18.66,17.8,18.54,21737,0
+JMSB.US,D,20230818,000000,18.21,18.54,17.66,17.66,45265,0
+JMSB.US,D,20230821,000000,17.75,18.5446,17.72,18.21,14250,0
+JMSB.US,D,20230822,000000,18.225,18.25,17.6,17.9,24443,0
+JMSB.US,D,20230823,000000,17.62,18.49,17.25,18.44,18300,0
+JMSB.US,D,20230824,000000,18.31,18.92,17.3612,18.44,12311,0
+JMSB.US,D,20230825,000000,18.07,18.68,18.04,18.68,4812,0
+JMSB.US,D,20230828,000000,18.74,19.03,18.62,18.62,4761,0
+JMSB.US,D,20230829,000000,19,19,18.3001,18.59,14096,0
+JMSB.US,D,20230830,000000,18.4101,18.5,18.4,18.43,6070,0
+JMSB.US,D,20230831,000000,18.42,18.965,17.475,17.67,11272,0
+JMSB.US,D,20230901,000000,17.68,18.22,17.68,18.2,11529,0
+JMSB.US,D,20230905,000000,17.94,18.34,17.89,18.31,10652,0
+JMSB.US,D,20230906,000000,17.8501,17.86,17.5,17.66,11102,0
+JMSB.US,D,20230907,000000,17.73,17.98,17.5,17.53,39081,0
+JMSB.US,D,20230908,000000,17.5,17.83,17.3,17.51,18091,0
+JMSB.US,D,20230911,000000,17.5,18.39,17.5,18.16,24596,0
+JMSB.US,D,20230912,000000,18.25,18.33,17.325,17.6,8203,0
+JMSB.US,D,20230913,000000,17.7,18.38,17.3654,17.83,15183,0
+JMSB.US,D,20230914,000000,18,18.25,17.875,18.2,8735,0
+JMSB.US,D,20230915,000000,18.1,18.5,17.66,18.24,59458,0
+JMSB.US,D,20230918,000000,18.14,18.49,17.97,18.325,14339,0
+JMSB.US,D,20230919,000000,18.47,18.47,17.5495,17.88,24596,0
+JMSB.US,D,20230920,000000,17.84,18.48,17.84,18,11544,0
+JMSB.US,D,20230921,000000,17.87,18.49,16.82,17.22,29650,0
+JMSB.US,D,20230922,000000,17.14,18.2,16.95,18.04,30180,0
+JMSB.US,D,20230925,000000,18.03,18.4,17.89,18.05,20421,0
+JMSB.US,D,20230926,000000,18.01,18.19,17.89,17.89,15774,0
+JMSB.US,D,20230927,000000,18.2148,18.6,17.91,18.1,29934,0
+JMSB.US,D,20230928,000000,18.23,18.99,17.61,17.61,11791,0
+JMSB.US,D,20230929,000000,17.8,18.39,17.62,17.85,20311,0
+JMSB.US,D,20231002,000000,17.91,18.09,17.52,17.52,30331,0
+JMSB.US,D,20231003,000000,17.01,17.98,17.01,17.79,13538,0
+JMSB.US,D,20231004,000000,17.56,18.4,17.49,17.89,13075,0
+JMSB.US,D,20231005,000000,17.95,18.2,17.81,18.2,27164,0
+JMSB.US,D,20231006,000000,17.76,18.2,17.715,18.05,14035,0
+JMSB.US,D,20231009,000000,17.7,18.03,17.7,17.72,7782,0
+JMSB.US,D,20231010,000000,17.96,18.155,17.935,17.99,12722,0
+JMSB.US,D,20231011,000000,17.7206,18.2833,17.7206,18.03,6697,0
+JMSB.US,D,20231012,000000,18.07,18.13,17.9832,18.04,6367,0
+JMSB.US,D,20231013,000000,17.97,18,17.46,18,6130,0
+JMSB.US,D,20231016,000000,18.02,18.39,18.02,18.15,16324,0
+JMSB.US,D,20231017,000000,18.07,18.97,18.07,18.36,21500,0
+JMSB.US,D,20231018,000000,18.26,18.26,17.0801,17.82,8833,0
+JMSB.US,D,20231019,000000,17,17.74,16.9,17.45,15880,0
+JMSB.US,D,20231020,000000,17.64,17.64,16.92,16.92,15834,0
+JMSB.US,D,20231023,000000,16.92,16.985,15.42,15.65,27135,0
+JMSB.US,D,20231024,000000,15.84,16,15.44,15.75,8487,0
+JMSB.US,D,20231025,000000,15.16,16.45,14.38,15.8,31392,0
+JMSB.US,D,20231026,000000,15.91,17.34,15.91,17.09,15633,0
+JMSB.US,D,20231027,000000,17.2,17.675,16.8,17.34,11269,0
+JMSB.US,D,20231030,000000,17.67,18.5,17.14,18.5,10949,0
+JMSB.US,D,20231031,000000,18.27,18.74,18.27,18.38,9373,0
+JMSB.US,D,20231101,000000,18.64,18.64,17.85,17.85,11673,0
+JMSB.US,D,20231102,000000,17.86,17.89,16.52,17.48,19359,0
+JMSB.US,D,20231103,000000,17.48,18.48,16.02,18.48,25873,0
+JMSB.US,D,20231106,000000,18.41,18.85,18.185,18.23,9508,0
+JMSB.US,D,20231107,000000,18.24,18.4,18.24,18.4,11000,0
+JMSB.US,D,20231108,000000,18.4,18.4,17.85,18.2,8180,0
+JMSB.US,D,20231109,000000,18.31,18.31,18.11,18.11,5601,0
+JMSB.US,D,20231110,000000,18.11,18.4,17.86,18.12,12073,0
+JMSB.US,D,20231113,000000,17.73,18.5,17.73,18.23,10702,0
+JMSB.US,D,20231114,000000,18.6,21.56,17.8401,21.56,40655,0
+JMSB.US,D,20231115,000000,21,21,19.2,19.27,17072,0
+JMSB.US,D,20231116,000000,18.56,19.248,18.56,18.66,10394,0
+JMSB.US,D,20231117,000000,18.91,19.18,18.81,19.1,20747,0
+JMSB.US,D,20231120,000000,18.96,19.19,18.47,19.16,5113,0
+JMSB.US,D,20231121,000000,18.92,19.19,18.28,18.28,7831,0
+JMSB.US,D,20231122,000000,18.78,18.9,18.78,18.9,2877,0
+JMSB.US,D,20231124,000000,19,19,18.6,18.75,4504,0
+JMSB.US,D,20231127,000000,18.5,19,18.5,19,10689,0
+JMSB.US,D,20231128,000000,18.81,18.89,18.6,18.6,6059,0
+JMSB.US,D,20231129,000000,19.2,19.52,18.75,19.52,17145,0
+JMSB.US,D,20231130,000000,19.7,19.75,19.3465,19.75,8318,0
+JMSB.US,D,20231201,000000,19.51,21.01,19.51,20.68,35461,0
+JMSB.US,D,20231204,000000,20.57,21.05,18.55,18.8,38446,0
+JMSB.US,D,20231205,000000,18.63,18.76,17.8,18.27,29550,0
+JMSB.US,D,20231206,000000,18.04,19.46,18.04,19.09,22290,0
+JMSB.US,D,20231207,000000,19.28,19.97,19.2799,19.89,16080,0
+JMSB.US,D,20231208,000000,20.58,20.58,19.55,19.86,11575,0
+JMSB.US,D,20231211,000000,20,20,19.01,19.51,40467,0
+JMSB.US,D,20231212,000000,19.78,19.99,18.96,19.33,15711,0
+JMSB.US,D,20231213,000000,19.83,20.54,19.305,19.73,41669,0
+JMSB.US,D,20231214,000000,19.76,20.975,19.54,20.67,26934,0
+JMSB.US,D,20231215,000000,21,23.47,20.53,22.5,135783,0
+JMSB.US,D,20231218,000000,22.27,22.41,21.5,22.38,25470,0
+JMSB.US,D,20231219,000000,22.5,24,22.35,23.66,33529,0
+JMSB.US,D,20231220,000000,23.66,24.84,22.62,23.7,49938,0
+JMSB.US,D,20231221,000000,23.59,23.98,23.5,23.5,17618,0
+JMSB.US,D,20231222,000000,23.96,24.11,23.5,23.98,16447,0
+JMSB.US,D,20231226,000000,24.15,24.5,23.6175,23.87,25977,0
+JMSB.US,D,20231227,000000,24,24.49,23.96,24.49,19803,0
+JMSB.US,D,20231228,000000,24.2781,24.47,24.05,24.24,17360,0
+JMSB.US,D,20231229,000000,23.81,23.97,22.4,22.56,18992,0
+JMSB.US,D,20240102,000000,22.56,22.56,20.34,20.39,12833,0
+JMSB.US,D,20240103,000000,20.53,22.17,19.725,21,35943,0
+JMSB.US,D,20240104,000000,21.39,22.975,20.625,22.52,36085,0
+JMSB.US,D,20240105,000000,22.54,24.04,22.39,22.89,41004,0
+JMSB.US,D,20240108,000000,23.49,23.49,22.01,22.59,18727,0
+JMSB.US,D,20240109,000000,22.04,22.04,20.85,20.85,10014,0
+JMSB.US,D,20240110,000000,20.68,21.23,20.12,21.1,18287,0
+JMSB.US,D,20240111,000000,21,21,20.11,20.48,14467,0
+JMSB.US,D,20240112,000000,21.11,21.6499,20.54,21.18,9703,0
+JMSB.US,D,20240116,000000,20.88,21.29,20.35,20.35,14385,0
+JMSB.US,D,20240117,000000,19.63,19.98,19.26,19.51,15640,0
+JMSB.US,D,20240118,000000,19.65,20.46,19.65,20.46,9758,0
+JMSB.US,D,20240119,000000,20.85,20.85,19.85,20.2,23809,0
+JMSB.US,D,20240122,000000,20.38,20.71,20.38,20.71,10913,0
+JMSB.US,D,20240123,000000,21.13,21.13,19.5801,20.38,15566,0
+JMSB.US,D,20240124,000000,20.41,20.5,20.14,20.14,9008,0
+JMSB.US,D,20240125,000000,20.53,20.9,19.53,20.21,22959,0
+JMSB.US,D,20240126,000000,20.52,20.52,19.79,19.95,13209,0
+JMSB.US,D,20240129,000000,19.809,21.37,19.809,21.37,45318,0
+JMSB.US,D,20240130,000000,20.78,20.92,19.75,19.79,17415,0
+JMSB.US,D,20240131,000000,19.31,19.82,19,19,24746,0
+JMSB.US,D,20240201,000000,18.5,18.9,18.2,18.26,21623,0
+JMSB.US,D,20240202,000000,17.82,18.16,17.5,17.6,27473,0
+JMSB.US,D,20240205,000000,17.55,17.91,17.2162,17.68,22652,0
+JMSB.US,D,20240206,000000,17.49,18.1,16.61,17.55,29236,0
+JMSB.US,D,20240207,000000,17.63,17.9534,16.8815,17.12,17110,0
+JMSB.US,D,20240208,000000,17.29,17.91,17.02,17.26,14042,0
+JMSB.US,D,20240209,000000,18,18.99,17.75,18.74,33740,0
+JMSB.US,D,20240212,000000,18.75,19.245,18.4,18.56,32120,0
+JMSB.US,D,20240213,000000,18.38,18.38,17.21,17.83,57063,0
+JMSB.US,D,20240214,000000,18,18.5,17.964,18.47,13721,0
+JMSB.US,D,20240215,000000,18.58,19.24,17.97,18.89,26734,0
+JMSB.US,D,20240216,000000,18.9,19.29,18.57,18.66,14946,0
+JMSB.US,D,20240220,000000,18.34,18.6,17.5301,17.62,11092,0
+JMSB.US,D,20240221,000000,17.29,17.58,16.92,17.5,13703,0
+JMSB.US,D,20240222,000000,17.35,17.93,16.94,17.91,46531,0
+JMSB.US,D,20240223,000000,17.645,18.31,17.645,18.02,6447,0
+JMSB.US,D,20240226,000000,17.87,18.4,17.735,17.84,15412,0
+JMSB.US,D,20240227,000000,18.31,18.4,17.9,17.9,5790,0
+JMSB.US,D,20240228,000000,17.64,18.44,17.4404,17.55,19299,0
+JMSB.US,D,20240229,000000,18.08,18.08,17.03,17.5,15575,0
+JMSB.US,D,20240301,000000,17.54,17.82,17.54,17.71,10560,0
+JMSB.US,D,20240304,000000,17.52,17.88,17.46,17.46,6608,0
+JMSB.US,D,20240305,000000,17.47,17.92,17.47,17.52,6203,0
+JMSB.US,D,20240306,000000,17.55,17.79,17.5,17.79,6404,0
+JMSB.US,D,20240307,000000,17.75,18.29,17.67,17.82,19345,0
+JMSB.US,D,20240308,000000,17.99,18.09,17.52,17.95,11931,0
+JMSB.US,D,20240311,000000,17.66,18.04,17.484,17.66,9355,0
+JMSB.US,D,20240312,000000,18.0568,18.0568,17.22,17.6,7995,0
+JMSB.US,D,20240313,000000,17.68,18.09,17.68,18.09,14192,0
+JMSB.US,D,20240314,000000,17.79,17.79,16.65,17.69,52010,0
+JMSB.US,D,20240315,000000,17.15,18.56,17.15,18.5,46073,0
+JMSB.US,D,20240318,000000,18.48,18.725,17.75,17.75,12906,0
+JMSB.US,D,20240319,000000,18.37,18.37,17.63,17.63,8911,0
+JMSB.US,D,20240320,000000,18.4305,18.4305,17.58,18.2,14233,0
+JMSB.US,D,20240321,000000,17.3298,18.49,17.3298,18.36,17253,0
+JMSB.US,D,20240322,000000,18.5,18.62,17.48,17.48,18692,0
+JMSB.US,D,20240325,000000,17.4,18.14,17.13,18.14,11579,0
+JMSB.US,D,20240326,000000,18.14,18.14,17.5362,17.8,6458,0
+JMSB.US,D,20240327,000000,18.14,18.14,17.7,18.1,11085,0
+JMSB.US,D,20240328,000000,18.0921,18.0921,17.31,17.92,9048,0
+JMSB.US,D,20240401,000000,17.4425,17.46,17.07,17.32,8089,0
+JMSB.US,D,20240402,000000,15.72,17.54,15.72,17.46,22356,0
+JMSB.US,D,20240403,000000,17.23,17.94,17.23,17.76,9134,0
+JMSB.US,D,20240404,000000,18,18,17.08,17.09,15124,0
+JMSB.US,D,20240405,000000,17.8,17.8,16.93,16.93,5297,0
+JMSB.US,D,20240409,000000,16.782,17.4,16.782,17.14,2862,0
+JMSB.US,D,20240410,000000,16.62,17.5,16,16.36,13750,0
+JMSB.US,D,20240411,000000,16.08,16.77,16.08,16.77,9869,0
+JMSB.US,D,20240412,000000,16.8,17.5,15.5,15.55,11739,0
+JMSB.US,D,20240415,000000,15.48,15.54,15,15.51,12114,0
+JMSB.US,D,20240416,000000,15,16.34,15,16.26,11763,0
+JMSB.US,D,20240417,000000,16.6252,16.6252,16.25,16.3,4398,0
+JMSB.US,D,20240418,000000,16.28,17.25,16.25,16.81,21479,0
+JMSB.US,D,20240419,000000,16.64,17.4,16.64,17.35,6606,0
+JMSB.US,D,20240422,000000,17.18,17.43,17.18,17.18,6507,0
+JMSB.US,D,20240423,000000,17.17,17.2,16.43,17.19,23701,0
+JMSB.US,D,20240424,000000,17,17.22,16.9,17,14313,0
+JMSB.US,D,20240425,000000,17.19,17.4999,16.82,17,18576,0
+JMSB.US,D,20240426,000000,17.25,17.5,17.25,17.36,11593,0
+JMSB.US,D,20240429,000000,17.48,17.48,16.95,17.37,14344,0
+JMSB.US,D,20240430,000000,17.18,17.4799,16.52,16.52,13440,0
+JMSB.US,D,20240501,000000,16.74,17.4075,16.44,17.02,21414,0
+JMSB.US,D,20240502,000000,17,17.48,17,17.12,14924,0
+JMSB.US,D,20240503,000000,17.415,17.47,17.33,17.43,5898,0
+JMSB.US,D,20240506,000000,17.49,17.82,17.49,17.77,8849,0
+JMSB.US,D,20240507,000000,17.795,17.82,17.64,17.64,8342,0
+JMSB.US,D,20240508,000000,17.74,17.74,17.34,17.34,4619,0
+JMSB.US,D,20240509,000000,17.43,17.69,17.43,17.69,6587,0
+JMSB.US,D,20240510,000000,17.72,17.72,17.01,17.01,10704,0
+JMSB.US,D,20240513,000000,17.0301,17.1,15.83,16.5,47364,0
+JMSB.US,D,20240514,000000,16.91,17.24,16.91,17.17,8598,0
+JMSB.US,D,20240515,000000,17.55,17.7,17.16,17.16,8266,0
+JMSB.US,D,20240516,000000,17.02,17.34,17.02,17.34,11894,0
+JMSB.US,D,20240517,000000,17.47,17.47,17.13,17.25,7975,0
+JMSB.US,D,20240520,000000,17.14,17.14,16.82,16.93,7752,0
+JMSB.US,D,20240521,000000,17.15,17.45,17.15,17.45,3299,0
+JMSB.US,D,20240522,000000,17.46,17.46,17.01,17.03,8212,0
+JMSB.US,D,20240523,000000,17.2325,17.24,17,17,17080,0
+JMSB.US,D,20240524,000000,17,17.25,17,17.16,11573,0
+JMSB.US,D,20240528,000000,17.23,17.465,17.03,17.11,7960,0
+JMSB.US,D,20240529,000000,17.01,17.4027,16.8,16.8,13593,0
+JMSB.US,D,20240530,000000,16.81,17.4,16.8,17.4,6547,0
+JMSB.US,D,20240531,000000,17.45,17.6,17.19,17.24,8601,0
+JMSB.US,D,20240603,000000,17.49,17.49,16.93,16.93,3364,0
+JMSB.US,D,20240604,000000,16.995,17.12,16.995,17.12,5747,0
+JMSB.US,D,20240605,000000,16.96,17.2,16.895,17.2,10410,0
+JMSB.US,D,20240606,000000,16.85,17.06,16.8,16.94,10590,0
+JMSB.US,D,20240607,000000,16.8,16.93,16.62,16.62,8735,0
+JMSB.US,D,20240610,000000,16.61,16.8699,16.61,16.8,9056,0
+JMSB.US,D,20240611,000000,16.66,16.83,16.3,16.83,19863,0
+JMSB.US,D,20240612,000000,17.25,17.25,16.705,16.94,12287,0
+JMSB.US,D,20240614,000000,16.8,16.86,16.41,16.46,11532,0
+JMSB.US,D,20240617,000000,16.31,17.07,16.31,17.07,6864,0
+JMSB.US,D,20240618,000000,16.5301,17.24,16.42,16.47,28324,0
+JMSB.US,D,20240620,000000,16.47,17,16.47,17,5576,0
+JMSB.US,D,20240621,000000,16.94,17.25,16.45,16.45,37215,0
+JMSB.US,D,20240624,000000,16.4707,16.76,16.4707,16.68,3950,0
+JMSB.US,D,20240625,000000,16.56,17.14,16.56,16.85,10038,0
+JMSB.US,D,20240626,000000,16.85,17.25,16.7,16.71,27572,0
+JMSB.US,D,20240627,000000,16.89,17.56,16.735,17.56,14549,0
+JMSB.US,D,20240628,000000,17.55,17.63,16.71,17.44,119360,0
+JMSB.US,D,20240701,000000,17,17.29,16.73,16.73,14970,0
+JMSB.US,D,20240702,000000,16.75,17.15,16.6863,16.86,15380,0
+JMSB.US,D,20240703,000000,16.66,17.34,16.5108,17.34,12251,0
+JMSB.US,D,20240705,000000,17.01,17.34,16.49,16.5,25881,0
+JMSB.US,D,20240708,000000,16.77,17.03,16.39,16.83,20283,0
+JMSB.US,D,20240709,000000,16.94,16.94,16.28,16.4,12705,0
+JMSB.US,D,20240710,000000,16.42,16.9099,16.0301,16.58,10262,0
+JMSB.US,D,20240711,000000,16.38,17.23,16.37,17.02,25579,0
+JMSB.US,D,20240712,000000,17.23,17.7,17.05,17.63,31787,0
+JMSB.US,D,20240715,000000,17.5,19.43,17.34,19.43,53648,0
+JMSB.US,D,20240716,000000,19.43,20,18.91,19.64,42112,0
+JMSB.US,D,20240717,000000,18.97,19.8999,18.67,19.55,117995,0
+JMSB.US,D,20240718,000000,19.5,19.99,18.86,18.86,13198,0
+JMSB.US,D,20240719,000000,19.03,19.25,18.23,18.46,14032,0
+JMSB.US,D,20240722,000000,17.792,19.71,17.792,19,32615,0
+JMSB.US,D,20240723,000000,18.9,19.21,18.58,18.85,38772,0
+JMSB.US,D,20240724,000000,18.97,19.44,18.61,18.89,18640,0
+JMSB.US,D,20240725,000000,18.92,20.5,18.92,20,43314,0
+JMSB.US,D,20240726,000000,20.53,20.53,19.71,20,15648,0
+JMSB.US,D,20240729,000000,19.8,19.95,19.425,19.43,5310,0
+JMSB.US,D,20240730,000000,19.71,19.8,18.79,19.42,47812,0
+JMSB.US,D,20240731,000000,19.54,19.7,19.16,19.33,27924,0
+JMSB.US,D,20240801,000000,19.47,19.47,18.635,19.1,22554,0
+JMSB.US,D,20240802,000000,18.75,18.825,18.295,18.7,32507,0
+JMSB.US,D,20240805,000000,17.99,18.31,17.26,18,32840,0
+JMSB.US,D,20240806,000000,17.85,18.1,17.7,18.1,8469,0
+JMSB.US,D,20240807,000000,18.34,18.34,17.9,18.25,9388,0
+JMSB.US,D,20240808,000000,18.41,19.22,18.41,19.22,8859,0
+JMSB.US,D,20240809,000000,19.05,19.2024,18.64,18.83,40317,0
+JMSB.US,D,20240812,000000,18.64,18.85,18.5,18.66,13782,0
+JMSB.US,D,20240813,000000,18.7,18.99,18.7,18.99,4900,0
+JMSB.US,D,20240814,000000,18.96,19,18.64,18.76,9334,0
+JMSB.US,D,20240815,000000,19,19.89,19,19.03,19557,0
+JMSB.US,D,20240816,000000,19.22,19.5,18.9185,19.15,20609,0
+JMSB.US,D,20240819,000000,19.17,19.23,19.16,19.16,3172,0
+JMSB.US,D,20240820,000000,19.09,19.09,18.82,18.91,8280,0
+JMSB.US,D,20240821,000000,18.65,18.87,18.64,18.85,5422,0
+JMSB.US,D,20240822,000000,18.8368,18.8368,18.71,18.73,3599,0
+JMSB.US,D,20240823,000000,18.99,19.5,18.9832,19.5,45608,0
+JMSB.US,D,20240826,000000,19.72,19.92,19.57,19.65,24256,0
+JMSB.US,D,20240827,000000,19.5,19.5,19.42,19.42,5281,0
+JMSB.US,D,20240828,000000,19.2,19.2911,19.03,19.1,7545,0
+JMSB.US,D,20240829,000000,19.34,19.89,19.04,19.68,12695,0
+JMSB.US,D,20240830,000000,19.7,19.99,19.7,19.99,5127,0
+JMSB.US,D,20240903,000000,18.86,19.21,18.13,18.35,33883,0
+JMSB.US,D,20240904,000000,18.5,18.73,18,18.12,14642,0
+JMSB.US,D,20240905,000000,18.34,18.96,18.34,18.63,14954,0
+JMSB.US,D,20240906,000000,18.41,19.4,18.052,18.33,30545,0
+JMSB.US,D,20240909,000000,18.36,18.48,18.22,18.46,11030,0
+JMSB.US,D,20240910,000000,18.36,18.47,17.8,18.14,17056,0
+JMSB.US,D,20240911,000000,17.73,18.17,17.66,17.77,10750,0
+JMSB.US,D,20240912,000000,18.82,18.82,18,18.59,7156,0
+JMSB.US,D,20240913,000000,18.79,19.4,18.775,19.2,13013,0
+JMSB.US,D,20240916,000000,19.3,19.3,18.59,18.71,30873,0
+JMSB.US,D,20240917,000000,18.86,19.68,18.86,19.14,12456,0
+JMSB.US,D,20240918,000000,19.22,19.61,18.71,18.71,12760,0
+JMSB.US,D,20240919,000000,19.28,19.715,18.8912,19.57,14444,0
+JMSB.US,D,20240920,000000,19.2,19.36,18.81,19.01,83876,0
+JMSB.US,D,20240923,000000,19.04,19.04,18.32,18.7,17397,0
+JMSB.US,D,20240924,000000,18.81,19,18.7,18.9,13097,0
+JMSB.US,D,20240925,000000,18.99,19.59,18.99,19.57,15430,0
+JMSB.US,D,20240926,000000,19.63,20.1,19.54,20,41699,0
+JMSB.US,D,20240927,000000,20,20.31,19.85,20.08,24472,0
+JMSB.US,D,20240930,000000,20.2205,20.2205,19.7228,19.78,7884,0
+JMSB.US,D,20241001,000000,20.2,20.2,18.98,19.05,13007,0
+JMSB.US,D,20241002,000000,19.2,19.2,18.85,18.85,16644,0
+JMSB.US,D,20241003,000000,18.9,18.95,18.75,18.81,15071,0
+JMSB.US,D,20241004,000000,19.17,19.5,18.8,19.45,10433,0
+JMSB.US,D,20241007,000000,19.6,19.725,19.3,19.55,25036,0
+JMSB.US,D,20241008,000000,19.8,19.85,19.41,19.52,15485,0
+JMSB.US,D,20241009,000000,19.5,19.9,19.5,19.63,21478,0
+JMSB.US,D,20241010,000000,19.51,20.2,19.51,20.01,25985,0
+JMSB.US,D,20241011,000000,20.44,20.73,20.175,20.44,20447,0
+JMSB.US,D,20241014,000000,20.15,20.3,20.1,20.15,10784,0
+JMSB.US,D,20241015,000000,20.04,20.98,19.8,20.63,30319,0
+JMSB.US,D,20241016,000000,20.73,21.91,20.67,21.46,26534,0
+JMSB.US,D,20241017,000000,21.45,21.51,21.23,21.27,13293,0
+JMSB.US,D,20241018,000000,21.28,21.28,20.6501,21.1,12611,0
+JMSB.US,D,20241021,000000,21.14,21.14,20.595,21,23938,0
+JMSB.US,D,20241022,000000,21.12,21.31,21,21.28,9511,0
+JMSB.US,D,20241023,000000,21.05,21.59,21.05,21.59,25418,0
+JMSB.US,D,20241024,000000,21.4,21.68,21.24,21.59,10546,0
+JMSB.US,D,20241025,000000,21.75,21.75,21.49,21.49,8549,0
+JMSB.US,D,20241028,000000,21.68,21.75,21.3595,21.7,13819,0
+JMSB.US,D,20241029,000000,21.86,21.9166,21.0001,21.38,23507,0
+JMSB.US,D,20241030,000000,21.35,21.59,21.35,21.5,8949,0
+JMSB.US,D,20241031,000000,21.395,21.395,21.19,21.34,15423,0
+JMSB.US,D,20241101,000000,21.34,21.45,21.1,21.45,7544,0
+JMSB.US,D,20241104,000000,21.3546,21.3546,21.2,21.35,7904,0
+JMSB.US,D,20241105,000000,21.51,22,21.51,21.98,14376,0
+JMSB.US,D,20241106,000000,22.15,24.7,22.15,24.5,95256,0
+JMSB.US,D,20241107,000000,24.39,24.57,23.415,23.95,51150,0
+JMSB.US,D,20241108,000000,24.09,24.73,23.95,24.58,31284,0
+JMSB.US,D,20241111,000000,24.79,26.52,24.79,25.98,23681,0
+JMSB.US,D,20241112,000000,26.04,26.16,25.53,25.64,22843,0
+JMSB.US,D,20241113,000000,26.04,26.05,24.6,24.6,30107,0
+JMSB.US,D,20241114,000000,24.59,24.995,24.32,24.43,16998,0
+JMSB.US,D,20241115,000000,24.79,24.93,24.49,24.68,16544,0
+JMSB.US,D,20241118,000000,24.9,25.21,23.93,24.28,20449,0
+JMSB.US,D,20241119,000000,24.12,24.12,23.5,23.71,12827,0
+JMSB.US,D,20241120,000000,23.48,23.48,21.93,22,26350,0
+JMSB.US,D,20241121,000000,22.14,23.54,22.1,22.98,12793,0
+JMSB.US,D,20241122,000000,23.11,23.62,22.67,23.62,13781,0
+JMSB.US,D,20241125,000000,24,24.88,23.78,23.86,26211,0
+JMSB.US,D,20241126,000000,23.96,23.99,23.02,23.19,10080,0
+JMSB.US,D,20241127,000000,23.37,23.56,22.816,23.09,10848,0
+JMSB.US,D,20241129,000000,22.5,23.3,22.5,22.65,8827,0
+JMSB.US,D,20241202,000000,22.65,23.46,22.4194,23.02,13851,0
+JMSB.US,D,20241203,000000,23,23,22.1431,22.37,10901,0
+JMSB.US,D,20241204,000000,22.59,22.89,22.21,22.89,12091,0
+JMSB.US,D,20241205,000000,23,23.22,22.51,23.05,31172,0
+JMSB.US,D,20241206,000000,22.745,22.99,22.52,22.7,7816,0
+JMSB.US,D,20241209,000000,22.7498,22.83,22.5,22.5,9004,0
+JMSB.US,D,20241210,000000,22.4,22.75,22.0387,22.64,18036,0
+JMSB.US,D,20241211,000000,22.75,22.85,22.18,22.27,18307,0
+JMSB.US,D,20241212,000000,22.14,22.19,21.61,21.62,6782,0
+JMSB.US,D,20241213,000000,21.27,21.99,21.27,21.64,13679,0
+JMSB.US,D,20241216,000000,21.81,22.2,21.67,21.82,8891,0
+JMSB.US,D,20241217,000000,21.89,21.9,21.5,21.75,11414,0
+JMSB.US,D,20241218,000000,21.97,22.06,19.955,20.75,40194,0
+JMSB.US,D,20241219,000000,21,21.38,20.45,21,27063,0
+JMSB.US,D,20241220,000000,20.51,21.6,20.51,21.5,69753,0
+JMSB.US,D,20241223,000000,21.18,21.43,20.66,21,11934,0
+JMSB.US,D,20241224,000000,20.885,20.885,20.51,20.74,5800,0
+JMSB.US,D,20241226,000000,20.67,20.85,20.23,20.85,7184,0
+JMSB.US,D,20241227,000000,20.395,20.445,20.0653,20.07,8424,0
+JMSB.US,D,20241230,000000,20.12,20.5,20.09,20.5,26700,0
+JMSB.US,D,20241231,000000,20.7,20.89,20.07,20.08,10946,0
+JMSB.US,D,20250102,000000,20,20.19,18.33,19.88,15331,0
+JMSB.US,D,20250103,000000,19.61,20.14,19.4,20.07,25424,0
+JMSB.US,D,20250106,000000,19.97,20.56,19.82,20,13804,0
+JMSB.US,D,20250107,000000,19.83,20.17,19.32,20,20154,0
+JMSB.US,D,20250108,000000,20.01,20.21,19.98,20.02,20739,0
+JMSB.US,D,20250110,000000,19.76,19.76,18.21,18.75,36636,0
+JMSB.US,D,20250113,000000,18.9,18.9,18.01,18.31,25520,0
+JMSB.US,D,20250114,000000,18.41,19,17.87,19,19420,0
+JMSB.US,D,20250115,000000,19.63,19.85,19.18,19.77,8968,0
+JMSB.US,D,20250116,000000,19.65,19.65,18.93,19.04,12553,0
+JMSB.US,D,20250117,000000,19.24,19.24,18.65,19,28478,0
+JMSB.US,D,20250121,000000,18.88,19.935,18.88,19.88,18851,0
+JMSB.US,D,20250122,000000,19.59,19.67,18.94,18.96,12416,0
+JMSB.US,D,20250123,000000,19.6774,19.6774,18.88,19.2,21269,0
+JMSB.US,D,20250124,000000,18.9,19.12,18.66,18.81,14447,0
+JMSB.US,D,20250127,000000,18.91,19.23,18.6,19,24166,0
+JMSB.US,D,20250128,000000,18.73,19,18.45,18.8,20068,0
+JMSB.US,D,20250129,000000,18.82,19.41,18.82,19.26,12844,0
+JMSB.US,D,20250130,000000,19.97,20.5,18.8601,19.64,15942,0
+JMSB.US,D,20250131,000000,19.4,19.4398,18.8,18.91,15368,0
+JMSB.US,D,20250203,000000,18.6,19.0107,18.6,18.66,13924,0
+JMSB.US,D,20250204,000000,18.65,19.32,18.65,19.25,15134,0
+JMSB.US,D,20250205,000000,19.71,19.79,19.71,19.79,8145,0
+JMSB.US,D,20250206,000000,19.67,19.99,19.62,19.87,6151,0
+JMSB.US,D,20250207,000000,19.25,19.34,19.04,19.34,20850,0
+JMSB.US,D,20250210,000000,19.34,19.93,19.2791,19.78,11151,0
+JMSB.US,D,20250211,000000,19.39,20.1999,19.39,19.59,10840,0
+JMSB.US,D,20250212,000000,19.3,19.7654,19.3,19.36,10869,0
+JMSB.US,D,20250213,000000,19.49,19.87,19.195,19.87,12006,0
+JMSB.US,D,20250214,000000,19.98,19.98,19.5401,19.68,7038,0
+JMSB.US,D,20250218,000000,19.6552,19.99,19.39,19.43,12555,0
+JMSB.US,D,20250219,000000,19.17,19.5,18.9,19.3,6889,0
+JMSB.US,D,20250220,000000,19.11,19.16,18.33,18.33,10755,0
+JMSB.US,D,20250221,000000,18.62,18.62,17.573,17.7,32103,0
+JMSB.US,D,20250224,000000,18.06,18.35,17.5601,18.29,69236,0
+JMSB.US,D,20250225,000000,18.54,19.21,18.265,18.59,14423,0
+JMSB.US,D,20250226,000000,18.6,18.805,18.22,18.6,7776,0
+JMSB.US,D,20250227,000000,18.66,18.66,18.11,18.25,8373,0
+JMSB.US,D,20250228,000000,18.745,18.745,18.65,18.65,8537,0
+JMSB.US,D,20250303,000000,18.64,18.64,18.2,18.29,10778,0
+JMSB.US,D,20250304,000000,18.08,18.53,17.768,18.21,22120,0
+JMSB.US,D,20250305,000000,17.85,18.1,17.6,17.6,30432,0
+JMSB.US,D,20250306,000000,17.45,17.71,17.02,17.41,21966,0
+JMSB.US,D,20250307,000000,17.55,17.61,16.65,17.46,30474,0
+JMSB.US,D,20250310,000000,17.08,17.1899,16.58,16.94,27411,0
+JMSB.US,D,20250311,000000,16.845,17.295,16.845,17.2,17977,0
+JMSB.US,D,20250312,000000,17.25,17.53,17.04,17.35,17237,0
+JMSB.US,D,20250313,000000,17.05,17.24,16.87,17.12,10305,0
+JMSB.US,D,20250314,000000,17.12,17.5,17,17.21,14844,0
+JMSB.US,D,20250317,000000,17.21,17.523,17.05,17.39,13641,0
+JMSB.US,D,20250318,000000,17.15,17.47,17.15,17.47,11357,0
+JMSB.US,D,20250319,000000,17.49,17.84,17.1601,17.34,33148,0
+JMSB.US,D,20250320,000000,17.2,17.5,17,17.13,5334,0
+JMSB.US,D,20250321,000000,16.92,17.25,16.9,17.04,40714,0
+JMSB.US,D,20250324,000000,17.43,17.43,16.95,17.2,14689,0
+JMSB.US,D,20250325,000000,17.14,17.2,16.8582,16.87,8176,0
+JMSB.US,D,20250326,000000,16.925,17.5384,16.925,17.16,10664,0
+JMSB.US,D,20250327,000000,17.3,17.32,17.22,17.28,5477,0
+JMSB.US,D,20250328,000000,17.5,17.5,17.055,17.12,23754,0
+JMSB.US,D,20250331,000000,16.8,17.2,16.52,16.52,38138,0
+JMSB.US,D,20250401,000000,16.5,17.2,16.5,16.6,8306,0
+JMSB.US,D,20250402,000000,16.55,16.78,16.4925,16.63,20359,0
+JMSB.US,D,20250403,000000,15.9,16.12,14.63,14.97,55378,0
+JMSB.US,D,20250404,000000,14.16,15.45,13.81,15.08,125119,0
+JMSB.US,D,20250407,000000,15.37,15.64,14.65,15.22,29574,0
+JMSB.US,D,20250408,000000,15.23,15.49,14.39,14.715,44192,0
+JMSB.US,D,20250409,000000,14.75,16,14.47,15.77,22914,0
+JMSB.US,D,20250410,000000,15.29,15.29,14.39,14.54,25064,0
+JMSB.US,D,20250411,000000,14.59,15,13.86,14.33,25485,0
+JMSB.US,D,20250414,000000,14.33,14.35,13.9401,14.19,29609,0
+JMSB.US,D,20250415,000000,14.36,14.5899,14.3,14.33,25787,0
+JMSB.US,D,20250416,000000,14.3,15.46,13.99,14.34,25206,0
+JMSB.US,D,20250417,000000,14.33,14.645,14.06,14.44,25231,0
+JMSB.US,D,20250421,000000,14.43,14.455,14.01,14.42,15181,0
+JMSB.US,D,20250422,000000,14.68,15.005,14.52,14.92,14129,0
+JMSB.US,D,20250423,000000,15.39,15.95,15.18,15.41,14683,0
+JMSB.US,D,20250424,000000,15.5,15.505,15.2,15.38,16788,0
+JMSB.US,D,20250425,000000,15.5,15.93,15.475,15.65,28648,0
+JMSB.US,D,20250428,000000,15.73,16.165,15.7,16.16,21313,0
+JMSB.US,D,20250429,000000,16.33,16.705,16.31,16.69,18301,0
+JMSB.US,D,20250430,000000,16.6,17.62,16.6,17.19,16849,0
+JMSB.US,D,20250501,000000,17.125,17.7,16.5001,17,66804,0
+JMSB.US,D,20250502,000000,17.22,17.69,17.0037,17.47,14802,0
+JMSB.US,D,20250505,000000,17.49,17.49,16.67,16.9,21569,0
+JMSB.US,D,20250506,000000,16.84,17,16.7,16.71,12451,0
+JMSB.US,D,20250507,000000,16.845,16.98,16.75,16.98,20061,0
+JMSB.US,D,20250508,000000,17,17.83,17,17.16,26572,0
+JMSB.US,D,20250509,000000,17.15,17.15,17.11,17.12,9065,0
+JMSB.US,D,20250512,000000,17.9,17.9,17.21,17.75,19129,0
+JMSB.US,D,20250513,000000,17.9,17.9,17.57,17.75,6643,0
+JMSB.US,D,20250514,000000,17.77,18,17.5163,17.64,16323,0
+JMSB.US,D,20250515,000000,17.785,18.065,17.67,17.82,7234,0
+JMSB.US,D,20250516,000000,17.85,17.85,17.08,17.5,37067,0
+JMSB.US,D,20250519,000000,17.32,17.91,17.22,17.58,9611,0
+JMSB.US,D,20250520,000000,17.42,17.59,17.42,17.5,4599,0
+JMSB.US,D,20250521,000000,17.27,17.53,17.25,17.5,52217,0
+JMSB.US,D,20250522,000000,17.26,17.68,17.2515,17.375,19224,0
+JMSB.US,D,20250523,000000,17.01,17.42,17.01,17.29,16204,0
+JMSB.US,D,20250527,000000,17.655,17.935,17.3,17.55,6404,0
+JMSB.US,D,20250528,000000,17.48,17.49,17.31,17.31,8481,0
+JMSB.US,D,20250529,000000,17.31,17.68,17.31,17.53,6074,0
+JMSB.US,D,20250530,000000,17.5,17.5,17.42,17.44,15283,0
+JMSB.US,D,20250602,000000,17.43,17.46,17.26,17.37,8315,0
+JMSB.US,D,20250603,000000,17.3,17.64,17.3,17.59,35650,0
+JMSB.US,D,20250604,000000,17.4528,17.4528,17.26,17.28,9727,0
+JMSB.US,D,20250605,000000,17.26,17.4,17.25,17.34,12060,0
+JMSB.US,D,20250606,000000,17.66,18,17.59,17.81,16796,0
+JMSB.US,D,20250609,000000,17.8,17.8,17.43,17.57,14591,0
+JMSB.US,D,20250610,000000,17.585,17.73,17.57,17.73,4779,0
+JMSB.US,D,20250611,000000,17.805,17.805,17.375,17.46,20113,0
+JMSB.US,D,20250612,000000,17.5,17.5,17.16,17.43,14496,0
+JMSB.US,D,20250613,000000,17.14,17.365,16.27,17.08,21906,0
+JMSB.US,D,20250616,000000,17.1,17.55,17.1,17.55,14804,0
+JMSB.US,D,20250617,000000,17.41,17.545,17.32,17.32,10115,0
+JMSB.US,D,20250618,000000,17.3,17.77,17.3,17.77,29510,0
+JMSB.US,D,20250620,000000,17.95,18,17.68,18,31500,0
+JMSB.US,D,20250623,000000,18.02,18.5,18,18.41,14784,0
+JMSB.US,D,20250624,000000,18.53,18.89,18.4768,18.61,36689,0
+JMSB.US,D,20250625,000000,18.69,18.69,18.495,18.58,11919,0
+JMSB.US,D,20250626,000000,18.55,18.84,18.55,18.84,7070,0
+JMSB.US,D,20250627,000000,18.5,18.99,18.475,18.67,63055,0
+JMSB.US,D,20250630,000000,18.69,18.82,18.5,18.53,17683,0
+JMSB.US,D,20250701,000000,18.5062,19.2,18.5,19.1,15307,0
+JMSB.US,D,20250702,000000,19.205,19.37,19.07,19.15,15316,0
+JMSB.US,D,20250703,000000,19.5,19.575,19.12,19.26,12443,0
+JMSB.US,D,20250707,000000,19.44,19.99,19.42,19.48,39874,0
+JMSB.US,D,20250708,000000,19.37,19.74,19.32,19.4,16423,0
+JMSB.US,D,20250709,000000,19.335,19.44,18.6,19.04,33704,0
+JMSB.US,D,20250710,000000,19,19.38,19,19.15,9907,0
+JMSB.US,D,20250711,000000,19.02,19.05,18.7,18.85,29364,0
+JMSB.US,D,20250714,000000,18.88,18.985,18.37,18.63,41948,0
+JMSB.US,D,20250715,000000,18.66,18.73,18.33,18.5,39589,0
+JMSB.US,D,20250716,000000,18.745,19.25,18.15,18.97,38916,0
+JMSB.US,D,20250717,000000,19.105,19.62,19.105,19.26,25984,0
+JMSB.US,D,20250718,000000,19.44,19.475,18.75,19.09,24906,0
+JMSB.US,D,20250721,000000,19.33,19.59,19.32,19.5,18370,0
+JMSB.US,D,20250722,000000,19.42,19.89,19.42,19.54,18403,0
+JMSB.US,D,20250723,000000,19.735,19.95,19.64,19.75,20148,0
+JMSB.US,D,20250724,000000,19.48,19.48,18.88,18.88,13512,0
+JMSB.US,D,20250725,000000,19.11,19.72,19.075,19.11,5942,0
+JMSB.US,D,20250728,000000,19,19.4,18.81,19.31,13290,0
+JMSB.US,D,20250729,000000,19.4,19.51,19.2,19.2,12679,0
+JMSB.US,D,20250730,000000,19.44,19.44,18.39,18.6,28559,0
+JMSB.US,D,20250731,000000,18.42,19.025,18.02,18.41,20535,0
+JMSB.US,D,20250801,000000,18.36,18.7399,18.36,18.42,32262,0
+JMSB.US,D,20250804,000000,18.73,19,18.57,18.65,10817,0
+JMSB.US,D,20250805,000000,18.75,18.915,18.655,18.76,18728,0
+JMSB.US,D,20250806,000000,18.9673,18.98,18.72,18.72,11249,0
+JMSB.US,D,20250807,000000,18.72,18.72,18.65,18.67,14599,0
+JMSB.US,D,20250808,000000,18.92,18.92,18.91,18.91,3999,0
+JMSB.US,D,20250811,000000,19.05,19.265,18.85,19,6342,0
+JMSB.US,D,20250812,000000,19,19.59,18.9052,19.54,16886,0
+JMSB.US,D,20250813,000000,19.71,19.75,19.54,19.69,14568,0
+JMSB.US,D,20250814,000000,19.285,19.47,19.1301,19.31,13182,0
+JMSB.US,D,20250815,000000,19.53,19.53,18.75,18.99,13332,0
+JMSB.US,D,20250818,000000,19.3,19.3,19.03,19.06,4590,0
+JMSB.US,D,20250819,000000,19.3,19.44,19.0317,19.05,7665,0
+JMSB.US,D,20250820,000000,19.37,19.69,19.18,19.69,6342,0
+JMSB.US,D,20250821,000000,19.5,19.7,19.41,19.41,10440,0
+JMSB.US,D,20250822,000000,19.71,20.45,19.71,20.33,39054,0
+JMSB.US,D,20250825,000000,20.18,20.23,19.7,19.77,10087,0
+JMSB.US,D,20250826,000000,20.0725,20.21,19.865,20.09,6774,0
+JMSB.US,D,20250827,000000,19.94,20.34,19.94,20.11,9492,0
+JMSB.US,D,20250828,000000,20.09,20.263,19.79,19.99,3790,0
+JMSB.US,D,20250829,000000,20.01,20.0999,19.8,19.81,6859,0
+JMSB.US,D,20250902,000000,19.67,19.67,19.33,19.33,7326,0
+JMSB.US,D,20250903,000000,19.2,19.68,19.19,19.43,13900,0
+JMSB.US,D,20250904,000000,19.5,20.26,19.5,20.02,14922,0
+JMSB.US,D,20250905,000000,20.03,20.29,19.9,20.17,21159,0
+JMSB.US,D,20250908,000000,20.16,20.38,20.1101,20.38,14895,0
+JMSB.US,D,20250909,000000,20.3,20.46,20.02,20.46,51045,0
+JMSB.US,D,20250910,000000,20.41,20.7,19.57,20.2,21602,0
+JMSB.US,D,20250911,000000,20.34,20.85,20.34,20.75,11452,0
+JMSB.US,D,20250912,000000,20.65,20.65,20.08,20.08,4903,0
+JMSB.US,D,20250915,000000,20.2,20.38,20.2,20.33,4972,0
+JMSB.US,D,20250916,000000,20.25,20.29,19.97,20.05,9874,0
+JMSB.US,D,20250917,000000,20.25,20.5,19.82,19.82,23814,0
+JMSB.US,D,20250918,000000,20.3,21.58,20.25,21.24,23511,0
+JMSB.US,D,20250919,000000,21.15,21.155,20.33,20.56,46210,0
+JMSB.US,D,20250922,000000,20.88,20.88,20.45,20.54,11717,0
+JMSB.US,D,20250923,000000,20.91,20.91,19.99,20.28,12070,0
+JMSB.US,D,20250924,000000,20.5,20.6,20.35,20.46,6215,0
+JMSB.US,D,20250925,000000,20.41,20.6476,20.28,20.28,12850,0
+JMSB.US,D,20250926,000000,20.39,20.4,20.15,20.28,11952,0
+JMSB.US,D,20250929,000000,20.4,20.4,19.67,19.77,28633,0
+JMSB.US,D,20250930,000000,19.67,20.1,19.67,19.82,18355,0
+JMSB.US,D,20251001,000000,19.68,20,19.6,19.63,12451,0
+JMSB.US,D,20251002,000000,19.6,20,19.25,19.55,21398,0
+JMSB.US,D,20251003,000000,19.775,19.775,19.62,19.67,9356,0
+JMSB.US,D,20251006,000000,19.835,19.895,19.13,19.26,18107,0
+JMSB.US,D,20251007,000000,19.24,19.61,18.9,18.91,14693,0
+JMSB.US,D,20251008,000000,19.05,19.082,18.85,18.89,6466,0
+JMSB.US,D,20251009,000000,18.85,19,18.83,18.85,10148,0
+JMSB.US,D,20251010,000000,18.85,18.99,18.6,18.61,26310,0
+JMSB.US,D,20251013,000000,18.7,19.12,18.65,19.06,14927,0
+JMSB.US,D,20251014,000000,18.83,19.64,18.83,19.61,20976,0
+JMSB.US,D,20251015,000000,19.64,20,19.39,19.77,8742,0
+JMSB.US,D,20251016,000000,19.79,19.79,18.695,18.81,12544,0
+JMSB.US,D,20251017,000000,18.83,19.45,18.83,18.86,36518,0
+JMSB.US,D,20251020,000000,19.03,19.145,18.81,19,12209,0
+JMSB.US,D,20251021,000000,18.9,19.104,18.9,19,5263,0
+JMSB.US,D,20251022,000000,19.26,20.02,19.26,20.02,12164,0
+JMSB.US,D,20251023,000000,20,20,18.9,19.08,11415,0
+JMSB.US,D,20251024,000000,19.06,19.3,19.06,19.3,4880,0
+JMSB.US,D,20251027,000000,19.31,19.61,19.0637,19.57,21788,0
+JMSB.US,D,20251028,000000,19.5,19.5,19.17,19.17,22862,0
+JMSB.US,D,20251029,000000,19.1,19.44,18.5,18.63,22165,0
+JMSB.US,D,20251030,000000,18.58,19,18.5601,18.57,10254,0
+JMSB.US,D,20251031,000000,18.57,19.22,18.57,19.1,29926,0
+JMSB.US,D,20251103,000000,19.25,19.25,19.01,19.01,11074,0
+JMSB.US,D,20251104,000000,18.95,19.16,18.92,18.92,16773,0
+JMSB.US,D,20251105,000000,19.24,19.35,18.6,18.76,85370,0
+JMSB.US,D,20251106,000000,18.75,19.095,18.7,18.7,27594,0
+JMSB.US,D,20251107,000000,18.84,21,18.82,20.6,89934,0
+JMSB.US,D,20251110,000000,20.62,20.65,19.31,19.4,16711,0
+JMSB.US,D,20251111,000000,19.57,20.13,19.27,19.31,29030,0
+JMSB.US,D,20251112,000000,19.63,19.67,19.47,19.59,10890,0
+JMSB.US,D,20251113,000000,19.46,19.81,19.405,19.62,13098,0
+JMSB.US,D,20251114,000000,19.51,20,19.51,19.88,16963,0
+JMSB.US,D,20251117,000000,19.85,19.93,19.31,19.31,16652,0
+JMSB.US,D,20251118,000000,19.5,19.64,19.345,19.61,14908,0
+JMSB.US,D,20251119,000000,19.31,19.4,19.3,19.3,12395,0
+JMSB.US,D,20251120,000000,19.49,19.51,19.025,19.05,13553,0
+JMSB.US,D,20251121,000000,19.06,20.07,19.06,19.98,22935,0
+JMSB.US,D,20251124,000000,19.81,19.95,19.53,19.53,8718,0
+JMSB.US,D,20251125,000000,19.48,20.245,19.48,20.16,8874,0
+JMSB.US,D,20251126,000000,20.1,20.2,19.795,19.98,23151,0
+JMSB.US,D,20251128,000000,19.62,20.05,19.6,20,8093,0
+JMSB.US,D,20251201,000000,20,20.2223,19.81,19.84,9896,0
+JMSB.US,D,20251202,000000,19.85,19.9,19.29,19.29,29178,0
+JMSB.US,D,20251203,000000,19.4,19.965,19.4,19.94,37790,0
+JMSB.US,D,20251204,000000,19.86,20.15,19.57,20,17722,0
+JMSB.US,D,20251205,000000,20,20,19.5,19.56,22266,0
+JMSB.US,D,20251208,000000,19.51,20.08,19.45,20,20621,0
+JMSB.US,D,20251209,000000,20.325,20.46,20.03,20.03,10488,0
+JMSB.US,D,20251210,000000,20.05,20.95,20.05,20.47,47444,0
+JMSB.US,D,20251211,000000,20.56,20.97,20.45,20.68,22842,0
+JMSB.US,D,20251212,000000,20.66,20.88,20.625,20.73,17643,0
+JMSB.US,D,20251215,000000,20.88,21.19,20.73,20.91,32084,0
+JMSB.US,D,20251216,000000,21.05,21.11,20.87,21.05,17152,0
+JMSB.US,D,20251217,000000,21.19,21.49,21.12,21.37,16035,0
+JMSB.US,D,20251218,000000,21.45,21.5,21.13,21.33,22631,0
+JMSB.US,D,20251219,000000,21.26,21.49,21.05,21.36,52956,0
+JMSB.US,D,20251222,000000,21.22,21.33,20.68,20.8,18639,0
+JMSB.US,D,20251223,000000,20.57,20.8828,20.26,20.31,12104,0
+JMSB.US,D,20251224,000000,20.5,20.5,20.27,20.27,4978,0
+JMSB.US,D,20251226,000000,20.27,20.515,20.27,20.44,5618,0
+JMSB.US,D,20251229,000000,20.36,20.55,20.29,20.47,9744,0
+JMSB.US,D,20251230,000000,20.31,20.47,19.96,20.04,18641,0
+JMSB.US,D,20251231,000000,20.09,20.16,19.91,19.99,11911,0
+JMSB.US,D,20260102,000000,20.11,20.17,19.61,19.72,21025,0
+JMSB.US,D,20260105,000000,19.68,20.22,19.62,19.89,24010,0
+JMSB.US,D,20260106,000000,19.75,19.83,19.52,19.62,22278,0
+JMSB.US,D,20260107,000000,19.41,19.57,19.36,19.39,14921,0
+JMSB.US,D,20260108,000000,19.35,20.35,19.35,19.83,30710,0
+JMSB.US,D,20260109,000000,19.93,19.93,19.38,19.53,25719,0
+JMSB.US,D,20260112,000000,19.41,19.59,19.35,19.59,6551,0
+JMSB.US,D,20260113,000000,19.59,19.59,19.49,19.49,3601,0
+JMSB.US,D,20260114,000000,19.54,20,19.5,19.81,25382,0
+JMSB.US,D,20260115,000000,19.91,20.125,19.86,19.98,13820,0
+JMSB.US,D,20260116,000000,19.75,20.19,19.75,19.82,13322,0
+JMSB.US,D,20260120,000000,19.51,20.35,19.51,20.22,33186,0
+JMSB.US,D,20260121,000000,20.21,21.25,20.21,21.16,27889,0
+JMSB.US,D,20260122,000000,21.15,21.29,20.565,20.74,17892,0
+JMSB.US,D,20260123,000000,20.65,20.815,20.14,20.27,13175,0
+JMSB.US,D,20260126,000000,20.2,20.955,19.805,20,11749,0
+JMSB.US,D,20260127,000000,19.94,20.27,19.7,19.98,15306,0
+JMSB.US,D,20260128,000000,20.5,20.62,19.72,20,30541,0
+JMSB.US,D,20260129,000000,20.2,20.72,20.17,20.63,21099,0
+JMSB.US,D,20260130,000000,20.5,20.74,20,20.64,28366,0
+JMSB.US,D,20260202,000000,20.6,21,20.6,20.93,24319,0
+JMSB.US,D,20260203,000000,20.9,20.99,20.725,20.99,12923,0
+JMSB.US,D,20260204,000000,20.98,21.04,20.76,20.99,29019,0
+JMSB.US,D,20260205,000000,20.9,20.92,20.63,20.84,13962,0
+JMSB.US,D,20260206,000000,20.99,21,20.845,20.88,17578,0
+JMSB.US,D,20260209,000000,20.95,21,20.63,21,20951,0
+JMSB.US,D,20260210,000000,20.9,21.2,20.899,20.9,24556,0
+JMSB.US,D,20260211,000000,20.99,21.03,20.41,20.46,19935,0
+JMSB.US,D,20260212,000000,20.72,20.75,19.89,20.235,12555,0
+JMSB.US,D,20260213,000000,20.2,20.25,19.93,20,10803,0
+JMSB.US,D,20260217,000000,20.1,20.2,19.945,20.1,12449,0
+JMSB.US,D,20260218,000000,20,20.25,19.81,19.81,15410,0
diff --git a/daily/us/nasdaq stocks/2/kdkrw.us.txt b/daily/us/nasdaq stocks/2/kdkrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13aaacead1544e11e3c345126653dc3401901fe0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kdkrw.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KDKRW.US,D,20250925,000000,1.62,1.62,0.91,1.13,206529,0
+KDKRW.US,D,20250926,000000,1.18,1.28,1.1,1.16,116391,0
+KDKRW.US,D,20250929,000000,1.25,1.3,1.05,1.05,97116,0
+KDKRW.US,D,20250930,000000,1.2,1.22,1.04,1.065,116667,0
+KDKRW.US,D,20251001,000000,1.07,1.07,0.82,0.8999,137877,0
+KDKRW.US,D,20251002,000000,1.15,1.15,0.89,1.01,242794,0
+KDKRW.US,D,20251003,000000,1.2499,1.2499,1.05,1.1,215524,0
+KDKRW.US,D,20251006,000000,1.25,1.26,1.13,1.23,291357,0
+KDKRW.US,D,20251007,000000,1.25,1.3899,1.16,1.2,356432,0
+KDKRW.US,D,20251008,000000,1.29,1.3,1.1,1.12,174639,0
+KDKRW.US,D,20251009,000000,1.2,1.43,1.16,1.43,548759,0
+KDKRW.US,D,20251010,000000,1.68,1.87,1.35,1.39,379315,0
+KDKRW.US,D,20251013,000000,1.44,1.58,1.25,1.5,260807,0
+KDKRW.US,D,20251014,000000,1.5,1.67,1.32,1.6,625027,0
+KDKRW.US,D,20251015,000000,1.63,1.69,1.56,1.65,704413,0
+KDKRW.US,D,20251016,000000,1.71,1.71,1.5,1.55,406131,0
+KDKRW.US,D,20251017,000000,1.5001,1.63,1.34,1.55,472753,0
+KDKRW.US,D,20251020,000000,1.41,1.67,1.41,1.605,218113,0
+KDKRW.US,D,20251021,000000,1.48,1.6,1.4,1.585,206932,0
+KDKRW.US,D,20251022,000000,1.73,1.88,1.4,1.75,1354464,0
+KDKRW.US,D,20251023,000000,1.85,1.96,1.675,1.88,63639,0
+KDKRW.US,D,20251024,000000,1.89,2.16,1.85,2.05,173671,0
+KDKRW.US,D,20251027,000000,2.05,2.45,2.05,2.25,182066,0
+KDKRW.US,D,20251028,000000,2.22,2.41,2.22,2.33,99746,0
+KDKRW.US,D,20251029,000000,2.27,2.61,2.27,2.42,215029,0
+KDKRW.US,D,20251030,000000,2.45,2.71,2.3801,2.595,72998,0
+KDKRW.US,D,20251031,000000,2.71,2.74,1.9,2.37,261258,0
+KDKRW.US,D,20251103,000000,2.46,2.46,1.8,1.95,88274,0
+KDKRW.US,D,20251104,000000,1.86,1.86,1.71,1.75,38542,0
+KDKRW.US,D,20251105,000000,1.72,1.75,1.6,1.75,110981,0
+KDKRW.US,D,20251106,000000,1.75,1.75,1.68,1.735,30966,0
+KDKRW.US,D,20251107,000000,1.63,1.79,1.6235,1.765,65952,0
+KDKRW.US,D,20251110,000000,1.8,1.99,1.8,1.99,24218,0
+KDKRW.US,D,20251111,000000,1.84,1.9,1.65,1.75,45389,0
+KDKRW.US,D,20251112,000000,1.75,1.79,1.66,1.66,18722,0
+KDKRW.US,D,20251113,000000,1.56,1.69,1.4,1.4,39731,0
+KDKRW.US,D,20251114,000000,1.78,1.78,1.41,1.42,8551,0
+KDKRW.US,D,20251117,000000,1.55,1.62,1.34,1.3801,109790,0
+KDKRW.US,D,20251118,000000,1.41,1.455,1.32,1.41,23720,0
+KDKRW.US,D,20251119,000000,1.33,1.4,1.2,1.23,27744,0
+KDKRW.US,D,20251120,000000,1.41,1.43,1.28,1.336,4619,0
+KDKRW.US,D,20251121,000000,1.34,1.34,1.11,1.2215,9138,0
+KDKRW.US,D,20251124,000000,1.22,1.3716,1.1736,1.21,3587,0
+KDKRW.US,D,20251125,000000,1.5,1.5,1.17,1.17,8557,0
+KDKRW.US,D,20251126,000000,1.17,1.25,1.17,1.1999,13253,0
+KDKRW.US,D,20251128,000000,1.2,1.2,1.17,1.1999,5457,0
+KDKRW.US,D,20251201,000000,1.17,1.2158,1.17,1.17,9530,0
+KDKRW.US,D,20251202,000000,1.1997,1.29,1.17,1.17,74964,0
+KDKRW.US,D,20251203,000000,1.17,1.17,1.09,1.12,6626,0
+KDKRW.US,D,20251204,000000,1.1,1.12,1.04,1.109,27164,0
+KDKRW.US,D,20251205,000000,1.12,1.12,1.01,1.09,42625,0
+KDKRW.US,D,20251208,000000,1.14,1.28,1.07,1.15,163092,0
+KDKRW.US,D,20251209,000000,1.15,1.43,1.15,1.33,243411,0
+KDKRW.US,D,20251210,000000,1.2984,1.5,1.25,1.43,64432,0
+KDKRW.US,D,20251211,000000,1.4,1.5712,1.4,1.44,21532,0
+KDKRW.US,D,20251212,000000,1.525,1.525,1.44,1.44,1486,0
+KDKRW.US,D,20251215,000000,1.45,1.55,1.44,1.45,2800,0
+KDKRW.US,D,20251216,000000,1.55,1.625,1.47,1.52,153952,0
+KDKRW.US,D,20251217,000000,1.525,1.79,1.52,1.64,62253,0
+KDKRW.US,D,20251218,000000,1.66,1.8,1.4966,1.7,194337,0
+KDKRW.US,D,20251219,000000,1.78,1.85,1.645,1.8,460759,0
+KDKRW.US,D,20251222,000000,1.76,2.21,1.76,2,230993,0
+KDKRW.US,D,20251223,000000,1.89,1.89,1.36,1.42,272240,0
+KDKRW.US,D,20251224,000000,1.51,1.65,1.49,1.61,11442,0
+KDKRW.US,D,20251226,000000,1.43,1.542,1.376,1.44,5173,0
+KDKRW.US,D,20251229,000000,1.48,1.66,1.47,1.5,28308,0
+KDKRW.US,D,20251230,000000,1.57,1.85,1.52,1.7,70644,0
+KDKRW.US,D,20251231,000000,1.74,1.75,1.48,1.53,466292,0
+KDKRW.US,D,20260102,000000,1.7,1.77,1.52,1.55,269265,0
+KDKRW.US,D,20260105,000000,1.54,1.56,1.35,1.4,43174,0
+KDKRW.US,D,20260106,000000,1.37,1.37,1.11,1.2,149413,0
+KDKRW.US,D,20260107,000000,1.15,1.345,1.13,1.2,128225,0
+KDKRW.US,D,20260108,000000,1.18,1.49,1.18,1.36,83603,0
+KDKRW.US,D,20260109,000000,1.48,1.55,1.19,1.2,106334,0
+KDKRW.US,D,20260112,000000,1.355,1.52,1.16,1.35,175124,0
+KDKRW.US,D,20260113,000000,1.4055,1.48,1.23,1.29,57214,0
+KDKRW.US,D,20260114,000000,1.35,1.59,1.2,1.4,186922,0
+KDKRW.US,D,20260115,000000,1.49,1.6,1.42,1.55,196552,0
+KDKRW.US,D,20260116,000000,1.44,1.75,1.41,1.5,602642,0
+KDKRW.US,D,20260120,000000,1.38,1.75,1.31,1.52,75865,0
+KDKRW.US,D,20260121,000000,1.57,1.71,1.44,1.44,338369,0
+KDKRW.US,D,20260122,000000,1.57,1.68,1.31,1.45,177222,0
+KDKRW.US,D,20260123,000000,1.53,1.63,1.45,1.46,43426,0
+KDKRW.US,D,20260126,000000,1.59,1.6,1.42,1.45,176402,0
+KDKRW.US,D,20260127,000000,1.39,1.65,1.36,1.53,196316,0
+KDKRW.US,D,20260128,000000,1.64,1.71,1.51,1.55,235558,0
+KDKRW.US,D,20260129,000000,1.46,1.63,1.43,1.53,61803,0
+KDKRW.US,D,20260130,000000,1.5,1.64,1.43,1.5,208785,0
+KDKRW.US,D,20260202,000000,1.55,1.6,1.45,1.48,238660,0
+KDKRW.US,D,20260203,000000,1.5,1.5,1.38,1.46,30408,0
+KDKRW.US,D,20260204,000000,1.49,1.5,1.4,1.48,23857,0
+KDKRW.US,D,20260205,000000,1.47,1.54,1.39,1.42,212686,0
+KDKRW.US,D,20260206,000000,1.4,1.55,1.4,1.44,442107,0
+KDKRW.US,D,20260209,000000,1.5,1.59,1.43,1.48,415642,0
+KDKRW.US,D,20260210,000000,1.57,1.57,1.32,1.36,204953,0
+KDKRW.US,D,20260211,000000,1.48,1.5,1.17,1.3,359637,0
+KDKRW.US,D,20260212,000000,1.43,1.46,1.23,1.28,38886,0
+KDKRW.US,D,20260213,000000,1.23,1.42,1.23,1.31,175410,0
+KDKRW.US,D,20260217,000000,1.28,1.35,1.27,1.3,64084,0
+KDKRW.US,D,20260218,000000,1.33,1.49,1.3,1.35,85116,0
diff --git a/daily/us/nasdaq stocks/2/laes.us.txt b/daily/us/nasdaq stocks/2/laes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77ba866b36d898bce50af6068a68ee859a825e36
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/laes.us.txt	
@@ -0,0 +1,689 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAES.US,D,20230522,000000,8.5,18,8.5,15.4,8200,0
+LAES.US,D,20230523,000000,28.4498,28.5,10.8588,10.8588,24473,0
+LAES.US,D,20230524,000000,17.82,26,12.64,21.97,194900,0
+LAES.US,D,20230525,000000,18.62,22.485,13.46,14.4917,91700,0
+LAES.US,D,20230526,000000,14.58,16.59,14.39,14.7311,26600,0
+LAES.US,D,20230530,000000,14.86,15.95,13.1041,14.835,47685,0
+LAES.US,D,20230531,000000,13.09,13.33,10.79,12,39481,0
+LAES.US,D,20230601,000000,12.01,16.5,11.26,12.18,69411,0
+LAES.US,D,20230602,000000,11.64,14,11.64,12.33,15655,0
+LAES.US,D,20230605,000000,12.5,15,10.05,10.8,74968,0
+LAES.US,D,20230606,000000,11,11.61,9.9,10.4,28744,0
+LAES.US,D,20230607,000000,10.4,11.35,9.95,9.95,26247,0
+LAES.US,D,20230608,000000,10.23,10.47,9.4,9.93,26697,0
+LAES.US,D,20230609,000000,9.9695,9.9695,9.25,9.7971,10471,0
+LAES.US,D,20230612,000000,9.59,10.4,9.52,9.8,23253,0
+LAES.US,D,20230613,000000,10.15,11.24,9.6,10.45,19193,0
+LAES.US,D,20230614,000000,11.05,26.42,10.84,17.73,2199550,0
+LAES.US,D,20230615,000000,17.06,19.93,15.1001,16.39,159690,0
+LAES.US,D,20230616,000000,18.43,18.7434,16.1,17.75,95309,0
+LAES.US,D,20230620,000000,18.82,19.25,16.82,16.82,144021,0
+LAES.US,D,20230621,000000,16,16.94,14.8264,15.65,67986,0
+LAES.US,D,20230622,000000,16,17.8,15.31,16.83,41284,0
+LAES.US,D,20230623,000000,16.69,17.4,15.82,16.05,22428,0
+LAES.US,D,20230626,000000,15.0295,16,13.5971,14.73,32825,0
+LAES.US,D,20230627,000000,15.69,16.8,15.51,15.52,15314,0
+LAES.US,D,20230628,000000,15.26,16.42,15.02,15.65,11975,0
+LAES.US,D,20230629,000000,15.6,15.65,14.7,15.23,12343,0
+LAES.US,D,20230630,000000,15.02,15.45,14.75,14.9201,5166,0
+LAES.US,D,20230703,000000,14.9,15.205,14.43,14.65,7872,0
+LAES.US,D,20230705,000000,15.1,15.25,13.8,14.1,20131,0
+LAES.US,D,20230706,000000,13.59,14.4,11.15,12.19,23061,0
+LAES.US,D,20230707,000000,12,13.67,12,12.17,14137,0
+LAES.US,D,20230710,000000,12.08,12.575,11.52,12.12,8279,0
+LAES.US,D,20230711,000000,12.25,12.25,11.2,11.42,12756,0
+LAES.US,D,20230712,000000,11.5,12.26,10.5,11.22,67577,0
+LAES.US,D,20230713,000000,11.2,12.46,10.07,11.51,66726,0
+LAES.US,D,20230714,000000,11.5,11.99,10.66,11.12,18993,0
+LAES.US,D,20230717,000000,12,12.38,11,11.1,14779,0
+LAES.US,D,20230718,000000,11.33,12,11.12,11.5,8277,0
+LAES.US,D,20230719,000000,11.25,12.8999,11.25,12.15,16977,0
+LAES.US,D,20230720,000000,11.68,12.7,11.68,12.2,7969,0
+LAES.US,D,20230721,000000,12.4,12.92,11.28,12.3,19093,0
+LAES.US,D,20230724,000000,12.12,12.63,10.8,11.5,37948,0
+LAES.US,D,20230725,000000,11.11,12.43,10.11,10.3,23625,0
+LAES.US,D,20230726,000000,9.74,11.1,9.74,10.59,49235,0
+LAES.US,D,20230727,000000,10.68,11.4035,10.0943,10.4,11997,0
+LAES.US,D,20230728,000000,10.5552,10.6999,10.132,10.2763,5638,0
+LAES.US,D,20230731,000000,10.1,11.17,10.1,11.13,12864,0
+LAES.US,D,20230801,000000,10.85,10.975,10.475,10.84,8670,0
+LAES.US,D,20230802,000000,10.92,12.2,10.5,12,16599,0
+LAES.US,D,20230803,000000,11.2628,11.8,11.2628,11.65,3770,0
+LAES.US,D,20230804,000000,11.65,11.65,11.03,11.06,9488,0
+LAES.US,D,20230807,000000,11.19,11.2499,10.76,10.76,2780,0
+LAES.US,D,20230808,000000,10.2,11.66,10.0909,11.11,17421,0
+LAES.US,D,20230809,000000,10.6,10.95,10.4,10.4,11466,0
+LAES.US,D,20230810,000000,10.24,10.38,9.27,9.385,25222,0
+LAES.US,D,20230811,000000,10,10.19,9.29,10.09,9468,0
+LAES.US,D,20230814,000000,9.75,10.25,9.355,9.36,10556,0
+LAES.US,D,20230815,000000,9.5,9.5,8,9.18,28540,0
+LAES.US,D,20230816,000000,9.1,9.2,8.1778,8.34,10333,0
+LAES.US,D,20230817,000000,8.09,8.4496,6.74,7.25,22042,0
+LAES.US,D,20230818,000000,7.221,7.64,7.0001,7.64,15746,0
+LAES.US,D,20230821,000000,7.69,7.7,6.56,6.56,22558,0
+LAES.US,D,20230822,000000,6.6,6.6926,5.5,5.77,35460,0
+LAES.US,D,20230823,000000,6,6,5.46,5.46,16327,0
+LAES.US,D,20230824,000000,5.6,6.01,5.41,5.8,23556,0
+LAES.US,D,20230825,000000,5.56,6.385,5.56,6.25,19709,0
+LAES.US,D,20230828,000000,6,6.25,5.63,5.86,41089,0
+LAES.US,D,20230829,000000,5.9,6.7,5.55,6.27,21102,0
+LAES.US,D,20230830,000000,6.08,6.08,5,5.32,50102,0
+LAES.US,D,20230831,000000,5.35,5.8,5.02,5.73,27997,0
+LAES.US,D,20230901,000000,5.55,5.7999,5.31,5.65,4833,0
+LAES.US,D,20230905,000000,5.21,5.8,5.21,5.23,10958,0
+LAES.US,D,20230906,000000,5.5823,5.5823,5.19,5.2,6904,0
+LAES.US,D,20230907,000000,4.94,5.2,4.93,5.1,5416,0
+LAES.US,D,20230908,000000,5.19,5.2,4.78,4.78,8909,0
+LAES.US,D,20230911,000000,5,5,4.3,4.8,17343,0
+LAES.US,D,20230912,000000,4.66,4.66,4.0101,4.05,22863,0
+LAES.US,D,20230913,000000,4.1,4.2413,3.87,3.87,6227,0
+LAES.US,D,20230914,000000,3.71,3.84,3.41,3.6,32308,0
+LAES.US,D,20230915,000000,3.52,3.65,3.05,3.21,19753,0
+LAES.US,D,20230918,000000,3.35,3.39,3.05,3.05,12339,0
+LAES.US,D,20230919,000000,2.84,3.16,2.75,2.9,35576,0
+LAES.US,D,20230920,000000,2.95,3.1012,2.7802,2.7802,12400,0
+LAES.US,D,20230921,000000,2.75,2.945,2.57,2.57,31790,0
+LAES.US,D,20230922,000000,2.65,2.909,2.1609,2.19,33191,0
+LAES.US,D,20230925,000000,2.1,2.25,2,2.06,30675,0
+LAES.US,D,20230926,000000,1.9,2.37,1.9,2.1,39983,0
+LAES.US,D,20230927,000000,2.1414,2.2,2,2,20778,0
+LAES.US,D,20230928,000000,2.06,2.3999,1.99,2.08,96597,0
+LAES.US,D,20230929,000000,2.02,2.15,1.95,2.01,33864,0
+LAES.US,D,20231002,000000,2.01,2.1,1.88,1.88,22910,0
+LAES.US,D,20231003,000000,1.78,1.9,1.64,1.66,62375,0
+LAES.US,D,20231004,000000,1.66,1.7095,1.55,1.62,15589,0
+LAES.US,D,20231005,000000,1.75,1.75,1.5401,1.61,33270,0
+LAES.US,D,20231006,000000,1.6177,1.69,1.55,1.67,16868,0
+LAES.US,D,20231009,000000,1.6,2,1.6,1.96,60412,0
+LAES.US,D,20231010,000000,2.14,2.14,1.86,1.9023,68882,0
+LAES.US,D,20231011,000000,1.9,1.93,1.66,1.69,72420,0
+LAES.US,D,20231012,000000,1.66,1.72,1.42,1.45,62349,0
+LAES.US,D,20231013,000000,1.55,1.67,1.4201,1.5,59657,0
+LAES.US,D,20231016,000000,1.5,1.6,1.4001,1.4014,36570,0
+LAES.US,D,20231017,000000,1.4,1.79,1.35,1.48,37068,0
+LAES.US,D,20231018,000000,1.5,1.6,1.38,1.48,12013,0
+LAES.US,D,20231019,000000,1.4,1.5,1.3575,1.46,16736,0
+LAES.US,D,20231020,000000,1.38,1.44,1.35,1.42,17972,0
+LAES.US,D,20231023,000000,1.48,1.48,1.2,1.395,18250,0
+LAES.US,D,20231024,000000,1.4,1.4425,1.3001,1.4,22732,0
+LAES.US,D,20231025,000000,1.32,1.45,1.32,1.37,13435,0
+LAES.US,D,20231026,000000,1.5,1.5,1.38,1.38,5642,0
+LAES.US,D,20231027,000000,1.44,1.4493,1.33,1.408,9232,0
+LAES.US,D,20231030,000000,1.68,1.68,1.38,1.45,18087,0
+LAES.US,D,20231031,000000,1.45,1.47,1.38,1.4442,3843,0
+LAES.US,D,20231101,000000,1.46,1.58,1.4535,1.5,4386,0
+LAES.US,D,20231102,000000,1.5,1.6,1.4931,1.55,17614,0
+LAES.US,D,20231103,000000,1.6,1.64,1.5,1.5,57787,0
+LAES.US,D,20231106,000000,1.5,1.5599,1.41,1.4783,30119,0
+LAES.US,D,20231107,000000,1.49,1.4999,1.41,1.4744,5574,0
+LAES.US,D,20231108,000000,1.41,1.49,1.35,1.395,32016,0
+LAES.US,D,20231109,000000,1.36,1.42,1.27,1.29,17052,0
+LAES.US,D,20231110,000000,1.3312,1.3312,1.2,1.26,15213,0
+LAES.US,D,20231113,000000,1.25,1.32,1.2,1.2209,18933,0
+LAES.US,D,20231114,000000,1.2,1.3299,1.2,1.27,20323,0
+LAES.US,D,20231115,000000,1.25,1.4,1.25,1.2975,43677,0
+LAES.US,D,20231116,000000,1.35,1.3501,1.17,1.19,36343,0
+LAES.US,D,20231117,000000,1.4,1.42,1.09,1.19,3545119,0
+LAES.US,D,20231120,000000,1.08,1.25,1,1.14,456115,0
+LAES.US,D,20231121,000000,1.14,1.14,1,1.07,187320,0
+LAES.US,D,20231122,000000,1.07,1.12,1.02,1.06,236419,0
+LAES.US,D,20231124,000000,1.04,1.0999,1.01,1.05,61583,0
+LAES.US,D,20231127,000000,1.09,1.1,1.03,1.04,98943,0
+LAES.US,D,20231128,000000,1.07,1.09,1.03,1.07,82973,0
+LAES.US,D,20231129,000000,1.12,1.27,1.055,1.238,664944,0
+LAES.US,D,20231130,000000,1.19,1.25,0.9693,1.05,370596,0
+LAES.US,D,20231201,000000,1.07,1.1299,1.01,1.03,96735,0
+LAES.US,D,20231204,000000,1.08,1.08,0.98,1.02,143361,0
+LAES.US,D,20231205,000000,1,1.05,0.9601,0.972,117847,0
+LAES.US,D,20231206,000000,0.98,1.0417,0.9101,0.9325,133294,0
+LAES.US,D,20231207,000000,0.9565,1.28,0.92,1.08,959753,0
+LAES.US,D,20231208,000000,1.1,1.13,0.98,1.01,311764,0
+LAES.US,D,20231211,000000,1.13,1.13,1.02,1.06,128643,0
+LAES.US,D,20231212,000000,1.05,1.1,0.99,0.99,64717,0
+LAES.US,D,20231213,000000,1.09,1.18,1.02,1.05,367712,0
+LAES.US,D,20231214,000000,1.04,1.1399,1.03,1.06,106915,0
+LAES.US,D,20231215,000000,1.04,1.13,1.04,1.09,81525,0
+LAES.US,D,20231218,000000,1.07,1.1,1.05,1.05,68261,0
+LAES.US,D,20231219,000000,1.09,1.1017,1,1.04,189155,0
+LAES.US,D,20231220,000000,1.04,1.2,1.02,1.082,428738,0
+LAES.US,D,20231221,000000,1.08,1.16,1.05,1.08,115161,0
+LAES.US,D,20231222,000000,1.1083,1.19,1.05,1.15,218857,0
+LAES.US,D,20231226,000000,1.15,1.18,1.09,1.12,122574,0
+LAES.US,D,20231227,000000,1.12,1.35,1.11,1.15,662439,0
+LAES.US,D,20231228,000000,1.76,2.03,1.26,1.4,50377402,0
+LAES.US,D,20231229,000000,1.25,1.33,1.15,1.28,3764349,0
+LAES.US,D,20240102,000000,1.2,1.25,1.15,1.17,1829349,0
+LAES.US,D,20240103,000000,1.26,1.55,1.24,1.42,12403582,0
+LAES.US,D,20240104,000000,1.43,1.44,1.33,1.37,2122304,0
+LAES.US,D,20240105,000000,1.37,1.47,1.32,1.35,2251744,0
+LAES.US,D,20240108,000000,1.35,1.37,1.26,1.3,1272514,0
+LAES.US,D,20240109,000000,1.34,1.73,1.31,1.6,5338847,0
+LAES.US,D,20240110,000000,1.85,2.29,1.57,1.95,43915061,0
+LAES.US,D,20240111,000000,2.08,3.5099,2.06,3.17,84737482,0
+LAES.US,D,20240112,000000,2.29,2.45,1.87,2.26,15123063,0
+LAES.US,D,20240116,000000,2.56,3.27,2.45,2.6,52920638,0
+LAES.US,D,20240117,000000,2.52,2.5699,1.99,2.11,8189924,0
+LAES.US,D,20240118,000000,2.32,2.38,2.12,2.23,5928420,0
+LAES.US,D,20240119,000000,2.16,2.2589,1.7,1.73,5538287,0
+LAES.US,D,20240122,000000,1.69,1.9096,1.6,1.66,4178594,0
+LAES.US,D,20240123,000000,1.61,1.66,1.48,1.55,2442011,0
+LAES.US,D,20240124,000000,1.61,1.97,1.6,1.88,4460666,0
+LAES.US,D,20240125,000000,1.92,1.92,1.6201,1.66,2606798,0
+LAES.US,D,20240126,000000,1.64,1.7285,1.58,1.71,1169237,0
+LAES.US,D,20240129,000000,1.75,1.9799,1.64,1.93,2835134,0
+LAES.US,D,20240130,000000,1.91,1.93,1.77,1.82,1163572,0
+LAES.US,D,20240131,000000,1.82,2.15,1.73,1.96,3116679,0
+LAES.US,D,20240201,000000,1.98,2.43,1.97,2.33,4814911,0
+LAES.US,D,20240202,000000,2.53,2.54,2.1301,2.3,3855674,0
+LAES.US,D,20240205,000000,2.22,2.93,2.16,2.85,6248701,0
+LAES.US,D,20240206,000000,2.78,3.285,2.78,2.93,7748571,0
+LAES.US,D,20240207,000000,2.93,3.95,2.92,3.55,10866238,0
+LAES.US,D,20240208,000000,3.63,3.8,2.63,2.79,5076908,0
+LAES.US,D,20240209,000000,3.02,3.24,2.3201,2.43,6163546,0
+LAES.US,D,20240212,000000,2.44,2.61,2.2,2.27,6462120,0
+LAES.US,D,20240213,000000,2.12,2.62,2.02,2.33,5517586,0
+LAES.US,D,20240214,000000,2.38,2.46,2.12,2.19,4872562,0
+LAES.US,D,20240215,000000,2.09,2.305,2.05,2.2,2732073,0
+LAES.US,D,20240216,000000,2.16,2.46,2.14,2.38,2287200,0
+LAES.US,D,20240220,000000,2.41,2.72,2.4,2.44,3669391,0
+LAES.US,D,20240221,000000,2.4,2.4686,2.151,2.3,2474496,0
+LAES.US,D,20240222,000000,2.4,2.4,2.16,2.24,1509158,0
+LAES.US,D,20240223,000000,2.25,2.27,1.88,1.98,2900503,0
+LAES.US,D,20240226,000000,1.91,1.96,1.8,1.85,1438104,0
+LAES.US,D,20240227,000000,1.86,1.86,1.65,1.78,1755653,0
+LAES.US,D,20240228,000000,1.75,2.01,1.7195,1.95,1876697,0
+LAES.US,D,20240229,000000,2.11,2.11,1.8,1.81,1599651,0
+LAES.US,D,20240301,000000,1.87,2.035,1.7401,1.98,1540414,0
+LAES.US,D,20240304,000000,2.01,2.05,1.87,1.93,999772,0
+LAES.US,D,20240305,000000,1.98,2.0199,1.82,1.91,1380063,0
+LAES.US,D,20240306,000000,1.91,2.0393,1.87,1.95,791073,0
+LAES.US,D,20240307,000000,2,2.17,1.93,2.1,1475362,0
+LAES.US,D,20240308,000000,2.15,2.18,1.96,2.09,1299986,0
+LAES.US,D,20240311,000000,2.08,2.295,2.04,2.24,1572768,0
+LAES.US,D,20240312,000000,2.28,2.38,2.09,2.1,1880977,0
+LAES.US,D,20240313,000000,2.11,2.11,1.885,1.93,2570028,0
+LAES.US,D,20240314,000000,1.9,1.94,1.68,1.72,2008021,0
+LAES.US,D,20240315,000000,1.7,1.85,1.61,1.82,904848,0
+LAES.US,D,20240318,000000,1.8,1.8277,1.71,1.75,697197,0
+LAES.US,D,20240319,000000,1.7,1.7499,1.61,1.73,996623,0
+LAES.US,D,20240320,000000,1.75,1.81,1.7,1.75,1129759,0
+LAES.US,D,20240321,000000,1.75,1.82,1.66,1.69,1537655,0
+LAES.US,D,20240322,000000,1.75,1.8,1.58,1.62,1885191,0
+LAES.US,D,20240325,000000,1.59,1.592,1.42,1.44,1531839,0
+LAES.US,D,20240326,000000,1.43,1.58,1.34,1.54,1294487,0
+LAES.US,D,20240327,000000,1.52,1.61,1.48,1.55,812985,0
+LAES.US,D,20240328,000000,1.54,1.66,1.51,1.55,853099,0
+LAES.US,D,20240401,000000,1.6,1.62,1.51,1.55,693277,0
+LAES.US,D,20240402,000000,1.51,1.5326,1.42,1.47,509536,0
+LAES.US,D,20240403,000000,1.45,1.45,1.34,1.4,870402,0
+LAES.US,D,20240404,000000,1.42,1.45,1.34,1.35,645508,0
+LAES.US,D,20240405,000000,1.35,1.36,1.23,1.33,854516,0
+LAES.US,D,20240408,000000,1.34,1.39,1.275,1.33,363687,0
+LAES.US,D,20240409,000000,1.35,1.35,1.24,1.27,419944,0
+LAES.US,D,20240410,000000,1.27,1.31,1.2,1.24,582404,0
+LAES.US,D,20240411,000000,1.24,1.27,1.1869,1.2699,319247,0
+LAES.US,D,20240412,000000,1.23,1.32,1.22,1.23,348508,0
+LAES.US,D,20240415,000000,1.19,1.22,1.0998,1.145,511380,0
+LAES.US,D,20240416,000000,1.06,1.11,1,1.11,714559,0
+LAES.US,D,20240417,000000,1.1,1.14,1.06,1.06,230750,0
+LAES.US,D,20240418,000000,1.1,1.1,1.05,1.07,223822,0
+LAES.US,D,20240419,000000,1.04,1.07,1.02,1.04,204007,0
+LAES.US,D,20240422,000000,1.03,1.14,1.01,1.13,373858,0
+LAES.US,D,20240423,000000,1.17,1.25,1.12,1.25,663051,0
+LAES.US,D,20240424,000000,1.25,1.36,1.18,1.2,728306,0
+LAES.US,D,20240425,000000,1.23,1.24,1.1297,1.17,265076,0
+LAES.US,D,20240426,000000,1.17,1.25,1.1601,1.23,303490,0
+LAES.US,D,20240429,000000,1.29,1.29,1.1801,1.21,276796,0
+LAES.US,D,20240430,000000,1.19,1.25,1.19,1.24,187102,0
+LAES.US,D,20240501,000000,1.22,1.24,1.17,1.18,262655,0
+LAES.US,D,20240502,000000,1.21,1.21,1.16,1.19,130256,0
+LAES.US,D,20240503,000000,1.19,1.2164,1.14,1.15,193245,0
+LAES.US,D,20240506,000000,1.15,1.2,1.15,1.17,147044,0
+LAES.US,D,20240507,000000,1.15,1.2,1.15,1.17,101105,0
+LAES.US,D,20240508,000000,1.18,1.19,1.14,1.17,117112,0
+LAES.US,D,20240509,000000,1.18,1.205,1.17,1.18,127399,0
+LAES.US,D,20240510,000000,1.21,1.21,1.17,1.19,64814,0
+LAES.US,D,20240513,000000,1.19,1.24,1.16,1.19,172910,0
+LAES.US,D,20240514,000000,1.19,1.19,1.14,1.18,252474,0
+LAES.US,D,20240515,000000,1.19,1.19,1.1,1.12,310176,0
+LAES.US,D,20240516,000000,1.12,1.1599,1.06,1.085,379240,0
+LAES.US,D,20240517,000000,1.07,1.14,1.07,1.1294,148734,0
+LAES.US,D,20240520,000000,1.14,1.14,1.05,1.08,272120,0
+LAES.US,D,20240521,000000,1.08,1.0999,1.05,1.08,139166,0
+LAES.US,D,20240522,000000,1.07,1.0799,1.03,1.06,251374,0
+LAES.US,D,20240523,000000,1.06,1.0695,0.98,1.0005,265310,0
+LAES.US,D,20240524,000000,1.03,1.08,1.02,1.0698,271715,0
+LAES.US,D,20240528,000000,1.09,1.24,1.08,1.24,417404,0
+LAES.US,D,20240529,000000,1.25,1.2694,1.16,1.255,289415,0
+LAES.US,D,20240530,000000,1.26,1.28,1.17,1.198,222219,0
+LAES.US,D,20240531,000000,1.22,1.2299,1.16,1.21,108512,0
+LAES.US,D,20240603,000000,1.2,1.22,1.11,1.13,173657,0
+LAES.US,D,20240604,000000,1.11,1.11,1.06,1.09,210036,0
+LAES.US,D,20240605,000000,1.12,1.15,1.09,1.15,141110,0
+LAES.US,D,20240606,000000,1.19,1.19,1.07,1.13,140415,0
+LAES.US,D,20240607,000000,1.11,1.11,1.06,1.09,166545,0
+LAES.US,D,20240610,000000,1.11,1.11,1.06,1.1,121159,0
+LAES.US,D,20240611,000000,1.12,1.12,1.05,1.07,292498,0
+LAES.US,D,20240612,000000,1.07,1.09,1.03,1.08,274723,0
+LAES.US,D,20240613,000000,1.09,1.099,1.05,1.09,82759,0
+LAES.US,D,20240614,000000,1.08,1.08,1,1.04,255797,0
+LAES.US,D,20240617,000000,1.07,1.07,0.98,1.01,340050,0
+LAES.US,D,20240618,000000,1.01,1.02,0.92,0.9571,292571,0
+LAES.US,D,20240620,000000,0.96,0.96,0.85001,0.855,584930,0
+LAES.US,D,20240621,000000,0.87,0.87,0.8,0.8499,341284,0
+LAES.US,D,20240624,000000,0.88,0.92,0.8443,0.868,185500,0
+LAES.US,D,20240625,000000,0.8556,0.8601,0.8076,0.8332,211357,0
+LAES.US,D,20240626,000000,0.848,0.87,0.8201,0.87,121730,0
+LAES.US,D,20240627,000000,0.8964,0.9,0.852,0.8837,130950,0
+LAES.US,D,20240628,000000,0.845,0.845,0.8,0.8169,390809,0
+LAES.US,D,20240701,000000,0.83,0.84,0.751,0.772,215735,0
+LAES.US,D,20240702,000000,0.7324,0.7488,0.6557,0.7122,2806744,0
+LAES.US,D,20240703,000000,0.7,0.73,0.68,0.72,365214,0
+LAES.US,D,20240705,000000,0.742,0.75,0.679,0.74,296325,0
+LAES.US,D,20240708,000000,0.74,0.839,0.7348,0.8146,460722,0
+LAES.US,D,20240709,000000,0.82,0.82,0.767,0.7932,92356,0
+LAES.US,D,20240710,000000,0.7571,0.809,0.73,0.7883,236770,0
+LAES.US,D,20240711,000000,0.7815,0.82,0.763,0.7949,163382,0
+LAES.US,D,20240712,000000,0.782,0.8,0.75,0.7902,163616,0
+LAES.US,D,20240715,000000,0.8061,0.81,0.752,0.7634,330885,0
+LAES.US,D,20240716,000000,0.799,0.86,0.7671,0.83,733116,0
+LAES.US,D,20240717,000000,0.8125,0.825,0.741,0.7594,333615,0
+LAES.US,D,20240718,000000,0.77,0.785,0.72,0.735,270897,0
+LAES.US,D,20240719,000000,0.73,0.7445,0.7,0.701,212290,0
+LAES.US,D,20240722,000000,0.74,0.74,0.65,0.724,212652,0
+LAES.US,D,20240723,000000,0.73,0.7399,0.6974,0.7119,117350,0
+LAES.US,D,20240724,000000,0.7133,0.72,0.6901,0.698,80613,0
+LAES.US,D,20240725,000000,0.698,0.7,0.655,0.6998,233475,0
+LAES.US,D,20240726,000000,0.70615,0.73,0.6905,0.719,184942,0
+LAES.US,D,20240729,000000,0.72,0.7364,0.6709,0.675,141436,0
+LAES.US,D,20240730,000000,0.6754,0.7,0.64,0.65,178399,0
+LAES.US,D,20240731,000000,0.651,0.6551,0.63,0.654,122383,0
+LAES.US,D,20240801,000000,0.6699,0.66995,0.5751,0.59,514366,0
+LAES.US,D,20240802,000000,0.593,0.593,0.5252,0.536,348271,0
+LAES.US,D,20240805,000000,0.5,0.5199,0.4701,0.4801,491586,0
+LAES.US,D,20240806,000000,0.49,0.5,0.48,0.4983,165216,0
+LAES.US,D,20240807,000000,0.5,0.52,0.48,0.498,250636,0
+LAES.US,D,20240808,000000,0.5,0.503,0.421,0.422,559461,0
+LAES.US,D,20240809,000000,0.423,0.4497,0.3005,0.364799,1640309,0
+LAES.US,D,20240812,000000,0.37,0.37,0.29,0.3497,6033061,0
+LAES.US,D,20240813,000000,0.358,0.419,0.3,0.4082,14932146,0
+LAES.US,D,20240814,000000,0.4082,0.43,0.3786,0.3801,2157372,0
+LAES.US,D,20240815,000000,0.368,0.4399,0.345,0.426,1550762,0
+LAES.US,D,20240816,000000,0.4001,0.47,0.4001,0.465,1163025,0
+LAES.US,D,20240819,000000,0.4599,0.62,0.4431,0.5799,2551997,0
+LAES.US,D,20240820,000000,0.6149,0.642,0.53,0.5613,2038722,0
+LAES.US,D,20240821,000000,0.5613,0.63,0.5101,0.6052,1321489,0
+LAES.US,D,20240822,000000,0.61,0.63,0.5401,0.55415,1148445,0
+LAES.US,D,20240823,000000,0.5554,0.638,0.52,0.6233,1420488,0
+LAES.US,D,20240826,000000,0.611,0.83,0.61,0.7901,6506558,0
+LAES.US,D,20240827,000000,0.8,0.86,0.74,0.7776,1929631,0
+LAES.US,D,20240828,000000,0.78,0.78,0.5846,0.5911,1996069,0
+LAES.US,D,20240829,000000,0.5921,0.6435,0.57,0.6099,607935,0
+LAES.US,D,20240830,000000,0.6074,0.619799,0.5532,0.595,510935,0
+LAES.US,D,20240903,000000,0.5884,0.5949,0.5055,0.535,825397,0
+LAES.US,D,20240904,000000,0.52,0.5247,0.4599,0.4954,753899,0
+LAES.US,D,20240905,000000,0.5,0.52,0.48,0.482,652132,0
+LAES.US,D,20240906,000000,0.4803,0.485,0.45,0.4799,317882,0
+LAES.US,D,20240909,000000,0.4884,0.52,0.47,0.4899,386421,0
+LAES.US,D,20240910,000000,0.48,0.485,0.4516,0.478,260309,0
+LAES.US,D,20240911,000000,0.485,0.544664,0.4601,0.5236,476391,0
+LAES.US,D,20240912,000000,0.52,0.52,0.4701,0.4794,380953,0
+LAES.US,D,20240913,000000,0.481,0.525,0.481,0.5199,376430,0
+LAES.US,D,20240916,000000,0.4947,0.5055,0.4901,0.50015,166931,0
+LAES.US,D,20240917,000000,0.495,0.5,0.4657,0.475,603589,0
+LAES.US,D,20240918,000000,0.4628,0.4782,0.4501,0.465,430261,0
+LAES.US,D,20240919,000000,0.475,0.485,0.43,0.4395,953379,0
+LAES.US,D,20240920,000000,0.456,0.456,0.43,0.44,405240,0
+LAES.US,D,20240923,000000,0.4444,0.45,0.410257,0.4402,393658,0
+LAES.US,D,20240924,000000,0.44,0.4588,0.433,0.452,111984,0
+LAES.US,D,20240925,000000,0.4482,0.5437,0.4482,0.525,1091951,0
+LAES.US,D,20240926,000000,0.5154,0.52,0.4674,0.4866,458155,0
+LAES.US,D,20240927,000000,0.492,0.5099,0.4502,0.4634,546889,0
+LAES.US,D,20240930,000000,0.4504,0.4946,0.4325,0.4399,820890,0
+LAES.US,D,20241001,000000,0.4514,0.4656,0.4,0.4266,409138,0
+LAES.US,D,20241002,000000,0.42,0.439871,0.4119,0.4266,287007,0
+LAES.US,D,20241003,000000,0.42,0.4355,0.415,0.4181,142507,0
+LAES.US,D,20241004,000000,0.4181,0.448,0.418,0.4296,275488,0
+LAES.US,D,20241007,000000,0.4399,0.4499,0.4225,0.4298,86359,0
+LAES.US,D,20241008,000000,0.4345,0.4497,0.405,0.4167,211778,0
+LAES.US,D,20241009,000000,0.444,0.448,0.4001,0.4005,287247,0
+LAES.US,D,20241010,000000,0.4,0.4063,0.365,0.381,539780,0
+LAES.US,D,20241011,000000,0.381,0.4249,0.381,0.4204,386034,0
+LAES.US,D,20241014,000000,0.42,0.4791,0.405,0.4212,577471,0
+LAES.US,D,20241015,000000,0.45,0.45,0.412,0.4298,292373,0
+LAES.US,D,20241016,000000,0.4298,0.47,0.425491,0.45,469752,0
+LAES.US,D,20241017,000000,0.473,0.473,0.44,0.4428,266408,0
+LAES.US,D,20241018,000000,0.447,0.467,0.44,0.449,376810,0
+LAES.US,D,20241021,000000,0.449,0.48,0.4413,0.4458,407085,0
+LAES.US,D,20241022,000000,0.4655,0.477,0.4379,0.45,456584,0
+LAES.US,D,20241023,000000,0.4429,0.4551,0.41,0.4192,424459,0
+LAES.US,D,20241024,000000,0.4045,0.4061,0.38,0.400899,395602,0
+LAES.US,D,20241025,000000,0.3975,0.41,0.3925,0.3991,377782,0
+LAES.US,D,20241028,000000,0.3991,0.43,0.3891,0.4224,801451,0
+LAES.US,D,20241029,000000,0.4223,0.4223,0.395,0.401,419662,0
+LAES.US,D,20241030,000000,0.402,0.409102,0.3801,0.393,595621,0
+LAES.US,D,20241031,000000,0.3812,0.393,0.3655,0.3778,326941,0
+LAES.US,D,20241101,000000,0.3778,0.3999,0.3778,0.382,318568,0
+LAES.US,D,20241104,000000,0.39,0.3999,0.361,0.3767,231978,0
+LAES.US,D,20241105,000000,0.3762,0.3799,0.3625,0.376,206207,0
+LAES.US,D,20241106,000000,0.376,0.387,0.352166,0.3612,532732,0
+LAES.US,D,20241107,000000,0.36,0.382,0.35,0.36,429181,0
+LAES.US,D,20241108,000000,0.38,0.4676,0.3296,0.3495,3694946,0
+LAES.US,D,20241111,000000,0.3511,0.3631,0.309,0.342,836281,0
+LAES.US,D,20241112,000000,0.3317,0.369,0.3312,0.3611,700754,0
+LAES.US,D,20241113,000000,0.375,0.4551,0.37,0.392,3890159,0
+LAES.US,D,20241114,000000,0.39,0.46,0.3899,0.4312,1971032,0
+LAES.US,D,20241115,000000,0.44,0.44,0.38,0.382,797962,0
+LAES.US,D,20241118,000000,0.439,0.55,0.405,0.508,5455299,0
+LAES.US,D,20241119,000000,0.4905,0.4905,0.427,0.456,2936115,0
+LAES.US,D,20241120,000000,0.4479,0.5221,0.421,0.495,2373108,0
+LAES.US,D,20241121,000000,0.43,0.48,0.4121,0.4645,2326261,0
+LAES.US,D,20241122,000000,0.4645,0.4955,0.443,0.4512,2207521,0
+LAES.US,D,20241125,000000,0.504,0.688,0.4601,0.4704,17919271,0
+LAES.US,D,20241126,000000,0.4984,0.5,0.418,0.4512,6328278,0
+LAES.US,D,20241127,000000,0.4331,0.44,0.4025,0.4092,2277028,0
+LAES.US,D,20241129,000000,0.43,0.45,0.3952,0.4149,2165472,0
+LAES.US,D,20241202,000000,0.44,0.52,0.4176,0.4726,5776561,0
+LAES.US,D,20241203,000000,0.47,0.4774,0.3909,0.4116,3893288,0
+LAES.US,D,20241204,000000,0.4277,0.4397,0.39,0.393,2166139,0
+LAES.US,D,20241205,000000,0.3932,0.3932,0.35,0.3854,2254718,0
+LAES.US,D,20241206,000000,0.3857,0.4168,0.38,0.3979,1519410,0
+LAES.US,D,20241209,000000,0.43,0.443,0.3855,0.3912,3196314,0
+LAES.US,D,20241210,000000,0.4052,0.5931,0.3912,0.571,44137778,0
+LAES.US,D,20241211,000000,1.045,1.45,0.96,1.15,225464882,0
+LAES.US,D,20241212,000000,1.71,1.9899,1.48,1.85,256791329,0
+LAES.US,D,20241213,000000,1.6,1.89,1.48,1.75,63903690,0
+LAES.US,D,20241216,000000,2.63,3.46,2.23,2.45,204111813,0
+LAES.US,D,20241217,000000,2.94,3.2,2.65,2.98,86244878,0
+LAES.US,D,20241218,000000,2.8,3.05,2.16,2.34,73973314,0
+LAES.US,D,20241219,000000,2.36,2.53,1.98,2.01,37852915,0
+LAES.US,D,20241220,000000,2.27,3,2.12,2.75,70997570,0
+LAES.US,D,20241223,000000,3.59,5,3.44,4.9,149974840,0
+LAES.US,D,20241224,000000,6.13,6.27,4.82,5.47,90415752,0
+LAES.US,D,20241226,000000,5.2,9.32,5.1,8.76,160070497,0
+LAES.US,D,20241227,000000,9.78,11,7.6,9.08,135477711,0
+LAES.US,D,20241230,000000,8.04,9.5,7.54,8.57,54062032,0
+LAES.US,D,20241231,000000,8.09,8.1,5.32,6.15,61216061,0
+LAES.US,D,20250102,000000,6.86,8.85,6.31,8.67,89484009,0
+LAES.US,D,20250103,000000,7.98,9.3288,7.82,8.14,45246311,0
+LAES.US,D,20250106,000000,8.98,9.5,7.69,7.73,60086691,0
+LAES.US,D,20250107,000000,7.88,7.8851,6.84,7.15,34646027,0
+LAES.US,D,20250108,000000,4.98,5.47,3.25,5.275,113236349,0
+LAES.US,D,20250110,000000,5.71,6.31,5.16,5.73,58561702,0
+LAES.US,D,20250113,000000,4.539,5.17,3.115,3.35,89922271,0
+LAES.US,D,20250114,000000,3.45,4.06,2.9601,3.66,105971471,0
+LAES.US,D,20250115,000000,4.805,5.25,4.44,4.56,82228753,0
+LAES.US,D,20250116,000000,4.44,4.58,4.0401,4.35,47784280,0
+LAES.US,D,20250117,000000,4.82,5.16,4.17,4.24,60024094,0
+LAES.US,D,20250121,000000,4.37,5.23,4.13,5.02,57322714,0
+LAES.US,D,20250122,000000,4.99,5.1099,4.38,4.49,32545642,0
+LAES.US,D,20250123,000000,4.44,4.6,3.95,4.07,25317693,0
+LAES.US,D,20250124,000000,4.4,4.45,4.06,4.3,23515098,0
+LAES.US,D,20250127,000000,3.9,4.28,3.81,3.99,15785609,0
+LAES.US,D,20250128,000000,4.02,4.03,3.45,3.73,15060225,0
+LAES.US,D,20250129,000000,3.61,3.82,3.28,3.28,21017860,0
+LAES.US,D,20250130,000000,3.49,3.49,3.03,3.21,22646418,0
+LAES.US,D,20250131,000000,3.12,3.56,3.08,3.18,25836680,0
+LAES.US,D,20250203,000000,2.93,3.125,2.76,2.99,15117183,0
+LAES.US,D,20250204,000000,3.12,3.36,3.05,3.1,13603853,0
+LAES.US,D,20250205,000000,3.2,3.84,3.02,3.82,27046965,0
+LAES.US,D,20250206,000000,4.47,4.475,3.93,4,47288181,0
+LAES.US,D,20250207,000000,4.09,4.17,3.8,4.03,21592601,0
+LAES.US,D,20250210,000000,3.9,4.43,3.71,4.33,21710559,0
+LAES.US,D,20250211,000000,4.24,4.31,3.6803,3.74,17165150,0
+LAES.US,D,20250212,000000,3.52,3.9,3.46,3.815,13855089,0
+LAES.US,D,20250213,000000,3.75,3.77,3.46,3.64,13849598,0
+LAES.US,D,20250214,000000,3.51,3.55,3.28,3.31,11713983,0
+LAES.US,D,20250218,000000,3.26,3.3698,2.98,3.02,12958344,0
+LAES.US,D,20250219,000000,3.015,3.53,2.98,3.38,20505092,0
+LAES.US,D,20250220,000000,3.81,3.98,3.61,3.73,29976799,0
+LAES.US,D,20250221,000000,3.615,3.78,3.32,3.33,18062753,0
+LAES.US,D,20250224,000000,3.28,3.42,3.05,3.05,10199271,0
+LAES.US,D,20250225,000000,3.022,3.32,2.91,3.15,15959373,0
+LAES.US,D,20250226,000000,3.15,3.36,3.05,3.09,9329088,0
+LAES.US,D,20250227,000000,3.27,3.39,2.95,2.99,10935945,0
+LAES.US,D,20250228,000000,2.9,3.02,2.8,2.88,8134013,0
+LAES.US,D,20250303,000000,2.92,2.93,2.245,2.27,13541979,0
+LAES.US,D,20250304,000000,2.03,2.535,1.99,2.4,15552759,0
+LAES.US,D,20250305,000000,2.58,2.68,2.39,2.55,11471703,0
+LAES.US,D,20250306,000000,2.49,2.94,2.39,2.68,18604057,0
+LAES.US,D,20250307,000000,2.67,2.93,2.57,2.93,10641752,0
+LAES.US,D,20250310,000000,2.77,2.88,2.5,2.6,8431567,0
+LAES.US,D,20250311,000000,2.51,2.66,2.4,2.6,6728532,0
+LAES.US,D,20250312,000000,2.71,2.84,2.62,2.79,8993678,0
+LAES.US,D,20250313,000000,2.69,2.94,2.66,2.74,9302092,0
+LAES.US,D,20250314,000000,2.86,3.35,2.8501,3.32,24054912,0
+LAES.US,D,20250317,000000,3.735,3.9,3.53,3.76,24498036,0
+LAES.US,D,20250318,000000,3.44,3.71,3.21,3.34,14424052,0
+LAES.US,D,20250319,000000,3.44,3.58,3.28,3.45,8298103,0
+LAES.US,D,20250320,000000,3.215,3.39,3.07,3.1,10324888,0
+LAES.US,D,20250321,000000,2.85,3.065,2.79,2.98,8207687,0
+LAES.US,D,20250324,000000,3.08,3.219,3.08,3.16,6984628,0
+LAES.US,D,20250325,000000,3.11,3.13,3.01,3.07,4498048,0
+LAES.US,D,20250326,000000,3.07,3.19,2.91,2.93,5720968,0
+LAES.US,D,20250327,000000,2.93,3,2.8,2.85,5588846,0
+LAES.US,D,20250328,000000,2.8,2.81,2.6,2.63,6233396,0
+LAES.US,D,20250331,000000,2.5,2.6,2.48,2.6,4785956,0
+LAES.US,D,20250401,000000,2.64,2.79,2.51,2.73,5683583,0
+LAES.US,D,20250402,000000,2.6,2.84,2.56,2.78,5524734,0
+LAES.US,D,20250403,000000,2.53,2.66,2.5,2.55,4583894,0
+LAES.US,D,20250404,000000,2.45,2.53,2.22,2.35,5776454,0
+LAES.US,D,20250407,000000,2.16,2.555,2.12,2.43,6758313,0
+LAES.US,D,20250408,000000,2.58,2.67,2.28,2.32,8108957,0
+LAES.US,D,20250409,000000,2.3,2.69,2.28,2.67,7678912,0
+LAES.US,D,20250410,000000,2.605,2.64,2.46,2.55,5216285,0
+LAES.US,D,20250411,000000,2.58,2.6355,2.46,2.58,4908777,0
+LAES.US,D,20250414,000000,2.68,2.78,2.505,2.55,4506007,0
+LAES.US,D,20250415,000000,2.51,2.605,2.5,2.52,2221235,0
+LAES.US,D,20250416,000000,2.41,2.48,2.36,2.43,2637282,0
+LAES.US,D,20250417,000000,2.44,2.51,2.315,2.33,2422834,0
+LAES.US,D,20250421,000000,2.33,2.34,2.18,2.24,3142625,0
+LAES.US,D,20250422,000000,2.27,2.36,2.25,2.33,2756235,0
+LAES.US,D,20250423,000000,2.42,2.54,2.41,2.51,3622687,0
+LAES.US,D,20250424,000000,2.545,2.68,2.5409,2.61,3701287,0
+LAES.US,D,20250425,000000,2.6,2.73,2.55,2.62,3838285,0
+LAES.US,D,20250428,000000,2.62,2.75,2.55,2.6,2751445,0
+LAES.US,D,20250429,000000,2.66,2.66,2.54,2.58,2109308,0
+LAES.US,D,20250430,000000,2.48,2.48,2.37,2.43,3012360,0
+LAES.US,D,20250501,000000,2.5,2.51,2.42,2.49,2174616,0
+LAES.US,D,20250502,000000,2.505,2.9,2.5,2.87,8498689,0
+LAES.US,D,20250505,000000,2.785,2.83,2.18,2.37,11332804,0
+LAES.US,D,20250506,000000,2.33,2.36,2.27,2.34,3870809,0
+LAES.US,D,20250507,000000,2.39,2.39,2.28,2.34,4276741,0
+LAES.US,D,20250508,000000,2.45,2.57,2.35,2.51,8947454,0
+LAES.US,D,20250509,000000,2.5,2.5,2.33,2.36,7135832,0
+LAES.US,D,20250512,000000,2.48,2.57,2.38,2.39,7418264,0
+LAES.US,D,20250513,000000,2.42,2.46,2.35,2.37,5222592,0
+LAES.US,D,20250514,000000,2.43,2.53,2.32,2.44,11638972,0
+LAES.US,D,20250515,000000,2.42,2.43,2.35,2.37,4549524,0
+LAES.US,D,20250516,000000,2.41,2.7,2.38,2.58,17118083,0
+LAES.US,D,20250519,000000,2.45,3.11,2.4,3.1,26671354,0
+LAES.US,D,20250520,000000,3.4,3.53,3.11,3.25,34529324,0
+LAES.US,D,20250521,000000,3.33,4.34,3.25,3.45,68336144,0
+LAES.US,D,20250522,000000,3.67,4.15,3.45,3.71,45634483,0
+LAES.US,D,20250523,000000,3.55,3.755,3.4,3.48,27957240,0
+LAES.US,D,20250527,000000,3.825,4.22,3.6101,3.66,30740433,0
+LAES.US,D,20250528,000000,3.875,3.8899,3.58,3.7,13091878,0
+LAES.US,D,20250529,000000,3.81,3.91,3.615,3.69,9680760,0
+LAES.US,D,20250530,000000,3.49,3.55,3.28,3.35,9836297,0
+LAES.US,D,20250602,000000,3.31,3.43,3.21,3.38,6694379,0
+LAES.US,D,20250603,000000,3.47,3.639,3.37,3.46,8383682,0
+LAES.US,D,20250604,000000,3.48,3.54,3.3899,3.53,6177003,0
+LAES.US,D,20250605,000000,3.525,3.525,3.16,3.25,7257016,0
+LAES.US,D,20250606,000000,3.3,3.51,3.258,3.46,5137686,0
+LAES.US,D,20250609,000000,3.57,3.97,3.48,3.91,20918297,0
+LAES.US,D,20250610,000000,4.105,4.27,3.8601,3.93,16394972,0
+LAES.US,D,20250611,000000,4.135,4.54,4.02,4.42,32956583,0
+LAES.US,D,20250612,000000,4.31,4.4399,4.185,4.25,11495208,0
+LAES.US,D,20250613,000000,3.93,4.2,3.82,3.94,12359849,0
+LAES.US,D,20250616,000000,4.06,4.12,3.9,3.96,7998034,0
+LAES.US,D,20250617,000000,3.91,3.9212,3.69,3.76,7761707,0
+LAES.US,D,20250618,000000,3.72,3.83,3.69,3.71,5916579,0
+LAES.US,D,20250620,000000,3.76,4.1,3.76,3.95,11339618,0
+LAES.US,D,20250623,000000,3.78,3.79,3.43,3.615,13137212,0
+LAES.US,D,20250624,000000,3.9,4.24,3.83,3.83,14846865,0
+LAES.US,D,20250625,000000,4.215,4.215,3.87,3.9,13677912,0
+LAES.US,D,20250626,000000,3.975,4.635,3.91,4.52,21449615,0
+LAES.US,D,20250627,000000,4.385,4.435,3.9,4.05,15668519,0
+LAES.US,D,20250630,000000,4.13,4.13,4.01,4.03,7904020,0
+LAES.US,D,20250701,000000,4.005,4.005,3.81,3.905,6658461,0
+LAES.US,D,20250702,000000,3.9,4.08,3.85,4.07,8423079,0
+LAES.US,D,20250703,000000,4.095,4.16,3.91,3.97,6385146,0
+LAES.US,D,20250707,000000,3.98,4.01,3.82,3.91,7358969,0
+LAES.US,D,20250708,000000,3.955,4.28,3.92,3.97,11833362,0
+LAES.US,D,20250709,000000,4.03,4.095,3.72,3.89,11904358,0
+LAES.US,D,20250710,000000,3.9,3.935,3.78,3.82,6007409,0
+LAES.US,D,20250711,000000,3.75,3.77,3.61,3.63,7691008,0
+LAES.US,D,20250714,000000,3.555,3.63,3.31,3.38,15901474,0
+LAES.US,D,20250715,000000,3.58,3.59,3.33,3.36,12845851,0
+LAES.US,D,20250716,000000,3.485,3.62,3.36,3.59,14399090,0
+LAES.US,D,20250717,000000,3.6,3.77,3.47,3.74,14627698,0
+LAES.US,D,20250718,000000,3.88,3.96,3.68,3.75,16659993,0
+LAES.US,D,20250721,000000,3.815,3.88,3.42,3.43,17774699,0
+LAES.US,D,20250722,000000,3.53,3.54,3.25,3.35,13970561,0
+LAES.US,D,20250723,000000,3.415,3.47,3.31,3.43,7594671,0
+LAES.US,D,20250724,000000,3.45,3.47,3.37,3.38,5500162,0
+LAES.US,D,20250725,000000,3.38,3.38,3.25,3.32,6658068,0
+LAES.US,D,20250728,000000,3.35,3.405,3.21,3.22,6719920,0
+LAES.US,D,20250729,000000,3.22,3.242,3.06,3.08,8008524,0
+LAES.US,D,20250730,000000,3.09,3.3,3.08,3.19,8896329,0
+LAES.US,D,20250731,000000,3.15,3.29,3.09,3.09,6578047,0
+LAES.US,D,20250801,000000,2.97,3.06,2.92,2.98,7305540,0
+LAES.US,D,20250804,000000,3.05,3.075,2.97,2.99,7677854,0
+LAES.US,D,20250805,000000,3.005,3.05,2.93,2.93,6730451,0
+LAES.US,D,20250806,000000,2.9,2.93,2.79,2.81,7254631,0
+LAES.US,D,20250807,000000,2.81,2.872,2.67,2.74,7711744,0
+LAES.US,D,20250808,000000,2.74,2.82,2.66,2.68,4667156,0
+LAES.US,D,20250811,000000,2.715,2.97,2.695,2.82,7538101,0
+LAES.US,D,20250812,000000,2.895,2.895,2.725,2.86,5923617,0
+LAES.US,D,20250813,000000,2.88,2.93,2.78,2.84,5546369,0
+LAES.US,D,20250814,000000,2.78,2.95,2.74,2.9,4482368,0
+LAES.US,D,20250815,000000,2.83,2.86,2.73,2.76,4457243,0
+LAES.US,D,20250818,000000,2.75,2.7738,2.69,2.74,3312287,0
+LAES.US,D,20250819,000000,2.75,2.7799,2.55,2.56,6260188,0
+LAES.US,D,20250820,000000,2.515,2.6,2.44,2.59,5023210,0
+LAES.US,D,20250821,000000,2.6,2.62,2.54,2.6,2922120,0
+LAES.US,D,20250822,000000,2.61,2.78,2.5605,2.77,4232088,0
+LAES.US,D,20250825,000000,2.745,2.83,2.68,2.81,4632658,0
+LAES.US,D,20250826,000000,2.8,2.875,2.77,2.83,2981154,0
+LAES.US,D,20250827,000000,2.85,2.8599,2.73,2.73,3353413,0
+LAES.US,D,20250828,000000,2.77,2.85,2.73,2.79,4141501,0
+LAES.US,D,20250829,000000,2.8,2.8,2.67,2.69,3509792,0
+LAES.US,D,20250902,000000,2.6,2.662,2.54,2.61,3620812,0
+LAES.US,D,20250903,000000,2.66,2.665,2.53,2.55,3286768,0
+LAES.US,D,20250904,000000,2.55,2.62,2.54,2.61,2401210,0
+LAES.US,D,20250905,000000,2.61,2.6561,2.54,2.57,2192608,0
+LAES.US,D,20250908,000000,2.57,2.63,2.515,2.53,2670606,0
+LAES.US,D,20250909,000000,2.53,2.69,2.49,2.68,4301282,0
+LAES.US,D,20250910,000000,2.83,2.8764,2.6,2.66,7736955,0
+LAES.US,D,20250911,000000,2.69,2.88,2.68,2.87,5192260,0
+LAES.US,D,20250912,000000,2.89,3.4,2.855,3.37,21031955,0
+LAES.US,D,20250915,000000,3.42,3.54,3.19,3.4,18448449,0
+LAES.US,D,20250916,000000,3.42,3.5,3.28,3.44,8044054,0
+LAES.US,D,20250917,000000,3.4,3.76,3.35,3.68,15835596,0
+LAES.US,D,20250918,000000,3.9269,4,3.6,3.61,22550928,0
+LAES.US,D,20250919,000000,3.56,4.34,3.56,4.29,37205957,0
+LAES.US,D,20250922,000000,4.35,4.795,3.9,4.21,43564220,0
+LAES.US,D,20250923,000000,4.47,4.48,3.88,3.99,26439500,0
+LAES.US,D,20250924,000000,4.06,4.07,3.7,3.75,21071837,0
+LAES.US,D,20250925,000000,3.55,4.13,3.5,3.92,28079015,0
+LAES.US,D,20250926,000000,3.99,4.13,3.7,3.77,20917132,0
+LAES.US,D,20250929,000000,3.83,4.0201,3.61,3.65,16899945,0
+LAES.US,D,20250930,000000,3.67,3.94,3.5701,3.74,12019599,0
+LAES.US,D,20251001,000000,3.72,4.07,3.7,3.99,16105434,0
+LAES.US,D,20251002,000000,4.06,4.44,3.94,4.31,26143496,0
+LAES.US,D,20251003,000000,4.5,4.85,4.3112,4.64,37532666,0
+LAES.US,D,20251006,000000,4.56,5.37,4.17,5.03,51000208,0
+LAES.US,D,20251007,000000,5.215,5.3,4.29,4.31,50751130,0
+LAES.US,D,20251008,000000,4.47,4.47,4.21,4.36,22343100,0
+LAES.US,D,20251009,000000,4.63,6.11,4.4,6.09,120290880,0
+LAES.US,D,20251010,000000,6.51,6.51,5.35,5.41,105539432,0
+LAES.US,D,20251013,000000,5.99,6.265,5.8704,6.13,52722632,0
+LAES.US,D,20251014,000000,6.115,7.98,6.07,7.65,119014871,0
+LAES.US,D,20251015,000000,8.26,8.71,6.62,7.49,116314710,0
+LAES.US,D,20251016,000000,7.65,7.7488,6.1,6.36,61855906,0
+LAES.US,D,20251017,000000,6.555,7.32,6.5,6.67,63416103,0
+LAES.US,D,20251020,000000,7.37,7.66,6.41,6.48,67461249,0
+LAES.US,D,20251021,000000,6.395,6.4399,5.77,6.1,46644850,0
+LAES.US,D,20251022,000000,5.695,5.96,5.12,5.4,42178308,0
+LAES.US,D,20251023,000000,6.01,6.08,5.6601,5.72,35560173,0
+LAES.US,D,20251024,000000,5.92,7.08,5.8,7.01,56762610,0
+LAES.US,D,20251027,000000,7.02,7.17,6.65,6.81,42735848,0
+LAES.US,D,20251028,000000,6.7,7.64,6.35,6.37,61139560,0
+LAES.US,D,20251029,000000,6.525,6.63,6.15,6.31,25093624,0
+LAES.US,D,20251030,000000,6.245,7.1,6.04,6.89,38325160,0
+LAES.US,D,20251031,000000,6.75,7.5,6.6101,7.42,33676781,0
+LAES.US,D,20251103,000000,7.16,7.26,6.35,6.45,29324380,0
+LAES.US,D,20251104,000000,6.09,6.35,5.775,5.91,25190336,0
+LAES.US,D,20251105,000000,6.13,6.82,5.95,6.58,22987458,0
+LAES.US,D,20251106,000000,6.43,6.52,5.99,6.01,16722232,0
+LAES.US,D,20251107,000000,5.63,6.205,5.45,6.16,22169062,0
+LAES.US,D,20251110,000000,6.22,6.34,5.9,5.96,15343054,0
+LAES.US,D,20251111,000000,5.85,5.86,5.39,5.53,15040061,0
+LAES.US,D,20251112,000000,5.66,5.74,5.32,5.34,12422525,0
+LAES.US,D,20251113,000000,5.05,5.43,4.8,4.87,19533541,0
+LAES.US,D,20251114,000000,4.5,5.02,4.4401,4.49,23662610,0
+LAES.US,D,20251117,000000,4.63,4.7,4.04,4.12,22166535,0
+LAES.US,D,20251118,000000,4.05,4.32,3.975,4.165,18364333,0
+LAES.US,D,20251119,000000,4.26,4.28,3.92,3.94,15592403,0
+LAES.US,D,20251120,000000,4.19,4.4697,3.62,3.63,32209745,0
+LAES.US,D,20251121,000000,3.635,3.795,3.3,3.77,24322298,0
+LAES.US,D,20251124,000000,3.81,4.2,3.76,4.15,17501729,0
+LAES.US,D,20251125,000000,4.09,4.33,3.8835,4.29,11782424,0
+LAES.US,D,20251126,000000,4.35,4.38,4.05,4.18,10558275,0
+LAES.US,D,20251128,000000,4.21,4.6,4.21,4.47,9900104,0
+LAES.US,D,20251201,000000,4.41,4.44,4.16,4.18,11420528,0
+LAES.US,D,20251202,000000,4.24,4.535,4.24,4.35,10395249,0
+LAES.US,D,20251203,000000,4.395,4.69,4.24,4.69,9948498,0
+LAES.US,D,20251204,000000,4.69,5.1,4.6,5.08,11627876,0
+LAES.US,D,20251205,000000,4.95,4.9747,4.67,4.86,10074848,0
+LAES.US,D,20251208,000000,4.85,5.09,4.74,4.91,9567413,0
+LAES.US,D,20251209,000000,4.8,4.91,4.45,4.91,12651323,0
+LAES.US,D,20251210,000000,4.84,4.88,4.63,4.77,7432972,0
+LAES.US,D,20251211,000000,4.645,4.83,4.5,4.72,8961675,0
+LAES.US,D,20251212,000000,4.67,4.72,4.17,4.24,11283940,0
+LAES.US,D,20251215,000000,4.32,4.36,3.9,3.9,10439615,0
+LAES.US,D,20251216,000000,3.915,4.22,3.915,4.13,7979422,0
+LAES.US,D,20251217,000000,4.19,4.3,3.84,3.86,7529935,0
+LAES.US,D,20251218,000000,4.19,4.26,4.031,4.18,8990830,0
+LAES.US,D,20251219,000000,4.2,4.4,4.03,4.2,10268698,0
+LAES.US,D,20251222,000000,4.31,4.76,4.2901,4.42,12986260,0
+LAES.US,D,20251223,000000,4.38,4.4399,4.11,4.16,8201197,0
+LAES.US,D,20251224,000000,4.205,4.2099,4.03,4.16,5516929,0
+LAES.US,D,20251226,000000,4.09,4.1,3.93,4.01,8531363,0
+LAES.US,D,20251229,000000,3.895,4.07,3.83,3.91,10687987,0
+LAES.US,D,20251230,000000,3.96,3.99,3.84,3.93,5727007,0
+LAES.US,D,20251231,000000,3.92,3.97,3.71,3.78,8046159,0
+LAES.US,D,20260102,000000,3.915,4.25,3.83,4.24,8127682,0
+LAES.US,D,20260105,000000,4.4,4.5551,4.34,4.35,8845303,0
+LAES.US,D,20260106,000000,4.35,4.35,4.02,4.21,11577485,0
+LAES.US,D,20260107,000000,4.27,4.3233,4.07,4.11,7060005,0
+LAES.US,D,20260108,000000,4.05,4.25,4.01,4.13,4746683,0
+LAES.US,D,20260109,000000,4.19,4.38,4.16,4.16,7837221,0
+LAES.US,D,20260112,000000,4.15,4.505,4.07,4.35,9479695,0
+LAES.US,D,20260113,000000,4.38,4.47,4.15,4.31,6106484,0
+LAES.US,D,20260114,000000,4.3,4.335,4.17,4.31,6734099,0
+LAES.US,D,20260115,000000,4.36,4.93,4.295,4.65,17796451,0
+LAES.US,D,20260116,000000,4.81,4.85,4.51,4.56,11390738,0
+LAES.US,D,20260120,000000,4.33,4.78,4.25,4.49,12963339,0
+LAES.US,D,20260121,000000,4.54,4.85,4.17,4.64,16769162,0
+LAES.US,D,20260122,000000,4.78,5.48,4.755,5.18,26859993,0
+LAES.US,D,20260123,000000,5.305,5.305,4.905,4.92,13286349,0
+LAES.US,D,20260126,000000,4.85,4.9,4.4,4.46,13211540,0
+LAES.US,D,20260127,000000,4.5,4.84,4.385,4.76,8899390,0
+LAES.US,D,20260128,000000,4.76,4.77,4.52,4.59,6630029,0
+LAES.US,D,20260129,000000,4.525,4.55,4.2,4.32,8386916,0
+LAES.US,D,20260130,000000,4.21,4.33,4.1,4.11,8300677,0
+LAES.US,D,20260202,000000,4.1,4.275,3.91,4.06,7629727,0
+LAES.US,D,20260203,000000,4.2,4.25,3.965,4.19,5521899,0
+LAES.US,D,20260204,000000,4.12,4.145,3.85,4,8898628,0
+LAES.US,D,20260205,000000,3.82,3.98,3.5,3.52,10333527,0
+LAES.US,D,20260206,000000,3.77,4.11,3.76,4,7784158,0
+LAES.US,D,20260209,000000,3.99,4.0389,3.85,3.96,5033017,0
+LAES.US,D,20260210,000000,4.049,4.2,3.98,4.06,6656981,0
+LAES.US,D,20260211,000000,4.125,4.125,3.8835,4,5214390,0
+LAES.US,D,20260212,000000,4.01,4.01,3.76,3.84,4204981,0
+LAES.US,D,20260213,000000,3.85,3.97,3.76,3.85,3765506,0
+LAES.US,D,20260217,000000,3.84,3.975,3.6,3.88,5401815,0
+LAES.US,D,20260218,000000,3.94,4.02,3.835,3.9,3260679,0
diff --git a/daily/us/nasdaq stocks/2/lfacu.us.txt b/daily/us/nasdaq stocks/2/lfacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..013802a4df7043c892e9c67659a431eddc1cddfd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfacu.us.txt	
@@ -0,0 +1,38 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFACU.US,D,20251205,000000,10.01,10.03,10.01,10.01,4293545,0
+LFACU.US,D,20251208,000000,10.01,10.045,10.01,10.03,212253,0
+LFACU.US,D,20251209,000000,10.05,10.1,10.02,10.02,556279,0
+LFACU.US,D,20251210,000000,10.03,10.03,10.02,10.02,103329,0
+LFACU.US,D,20251211,000000,10.03,10.03,10.02,10.025,35659,0
+LFACU.US,D,20251212,000000,10.02,10.03,10.02,10.02,265949,0
+LFACU.US,D,20251215,000000,10,10,10,10,961,0
+LFACU.US,D,20251216,000000,10.1,10.1,10.03,10.03,2887,0
+LFACU.US,D,20251217,000000,10.01,10.01,10.01,10.01,327,0
+LFACU.US,D,20251218,000000,10.02,10.02,9.995,9.995,28478,0
+LFACU.US,D,20251219,000000,10.01,10.015,10,10.005,182373,0
+LFACU.US,D,20251222,000000,9.99,9.99,9.99,9.99,241,0
+LFACU.US,D,20251223,000000,10.005,10.0078,10.005,10.0078,343,0
+LFACU.US,D,20251226,000000,10.015,10.015,10,10,2347,0
+LFACU.US,D,20251229,000000,10.02,10.02,10.02,10.02,1266,0
+LFACU.US,D,20251230,000000,9.99,9.99,9.99,9.99,27595,0
+LFACU.US,D,20251231,000000,10.043,10.043,10.005,10.005,14173,0
+LFACU.US,D,20260105,000000,10.01,10.02,10.005,10.01,194556,0
+LFACU.US,D,20260107,000000,10.01,10.0705,10.01,10.02,358237,0
+LFACU.US,D,20260108,000000,10.01,10.01,10.01,10.01,200,0
+LFACU.US,D,20260109,000000,10.0496,10.12,10.01,10.04,3895,0
+LFACU.US,D,20260112,000000,10.03,10.03,10,10.03,48934,0
+LFACU.US,D,20260113,000000,10.01,10.08,10.01,10.08,1469,0
+LFACU.US,D,20260115,000000,10.05,10.06,10.05,10.06,5951,0
+LFACU.US,D,20260116,000000,10.01,10.04,10.01,10.02,1943,0
+LFACU.US,D,20260120,000000,10,10.02,10,10.01,3358,0
+LFACU.US,D,20260122,000000,10,10.04,10,10.02,5120,0
+LFACU.US,D,20260123,000000,10.02,10.02,10.0194,10.02,52704,0
+LFACU.US,D,20260126,000000,10,10.04,10,10.04,3193,0
+LFACU.US,D,20260127,000000,10.02,10.02,10.02,10.02,174,0
+LFACU.US,D,20260128,000000,10.02,10.12,10.02,10.12,25607,0
+LFACU.US,D,20260129,000000,10.06,10.06,10.05,10.05,6121,0
+LFACU.US,D,20260202,000000,10.09,10.2,10.06,10.2,91965,0
+LFACU.US,D,20260203,000000,10.1,10.2568,10.06,10.06,1525,0
+LFACU.US,D,20260212,000000,10.06,10.06,10.06,10.06,5662,0
+LFACU.US,D,20260217,000000,10.15,10.15,10.06,10.06,337,0
+LFACU.US,D,20260218,000000,10.07,10.07,10.07,10.07,1093,0
diff --git a/daily/us/nasdaq stocks/2/lfmd.us.txt b/daily/us/nasdaq stocks/2/lfmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..031441c61815da73b3905e23641d82151dd4bd4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfmd.us.txt	
@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFMD.US,D,20201211,000000,7.8,8.6625,7.75,7.81,224859,0
+LFMD.US,D,20201214,000000,7.81,8.94,7.21,7.6,758798,0
+LFMD.US,D,20201215,000000,7.9,8.1,7.43,7.63,155803,0
+LFMD.US,D,20201216,000000,8,8.0438,7.6511,7.7,162489,0
+LFMD.US,D,20201217,000000,7.95,8,7.3,7.4,173242,0
+LFMD.US,D,20201218,000000,7.5,7.55,6.63,6.85,326688,0
+LFMD.US,D,20201221,000000,7.01,7.46,6.85,7.2,180637,0
+LFMD.US,D,20201222,000000,7.2,7.53,6.8624,6.95,248794,0
+LFMD.US,D,20201223,000000,7.13,7.34,7,7.3,247951,0
+LFMD.US,D,20201224,000000,7.33,8.25,7.04,7.84,201248,0
+LFMD.US,D,20201228,000000,7.95,7.9981,7.245,7.27,205164,0
+LFMD.US,D,20201229,000000,7.49,7.53,6.75,7.08,215820,0
+LFMD.US,D,20201230,000000,7.01,7.2,6.8951,7,110413,0
+LFMD.US,D,20201231,000000,6.9,7,6.38,6.53,179975,0
+LFMD.US,D,20210104,000000,6.52,6.9,5.81,6.44,373431,0
+LFMD.US,D,20210105,000000,6.5,6.85,5.97,6,349936,0
+LFMD.US,D,20210106,000000,6,6.4,5.82,5.99,360310,0
+LFMD.US,D,20210107,000000,6.64,7.7523,6.3001,7.5,764618,0
+LFMD.US,D,20210108,000000,7.51,8,7.3,7.48,257697,0
+LFMD.US,D,20210111,000000,7.48,7.88,7.2,7.35,667366,0
+LFMD.US,D,20210112,000000,7.5,7.98,7.16,7.42,474852,0
+LFMD.US,D,20210113,000000,7.54,7.54,6.61,7.07,169689,0
+LFMD.US,D,20210114,000000,7.1,7.4,7.08,7.31,168620,0
+LFMD.US,D,20210115,000000,7.41,7.41,6.9289,6.98,107514,0
+LFMD.US,D,20210119,000000,7.4396,7.96,7.25,7.75,410004,0
+LFMD.US,D,20210120,000000,7.69,8.5,7.6,8.45,448850,0
+LFMD.US,D,20210121,000000,8.56,10.5,8.29,9.9,845175,0
+LFMD.US,D,20210122,000000,9.71,13.5,9.66,11.08,1944454,0
+LFMD.US,D,20210125,000000,11.91,14.43,11.5,12.87,1805196,0
+LFMD.US,D,20210126,000000,13.0279,18.44,12.51,17.72,2759199,0
+LFMD.US,D,20210127,000000,18.41,18.41,15.31,15.51,830534,0
+LFMD.US,D,20210128,000000,15.9213,22.07,15.8,19.33,1934397,0
+LFMD.US,D,20210129,000000,18.74,22,18.73,20.82,916942,0
+LFMD.US,D,20210201,000000,23.1712,25.51,20,23.75,3924789,0
+LFMD.US,D,20210202,000000,26.37,27.97,21,21.89,2077843,0
+LFMD.US,D,20210203,000000,23.3,23.3021,20,22.51,1067732,0
+LFMD.US,D,20210204,000000,23.27,23.8852,20.5,21.02,896160,0
+LFMD.US,D,20210205,000000,23,23.4199,21.75,22.13,1119211,0
+LFMD.US,D,20210208,000000,23,27.76,22.8,26.65,1820344,0
+LFMD.US,D,20210209,000000,28.0247,31.01,26.65,28.14,2007305,0
+LFMD.US,D,20210210,000000,29.15,33.02,28.32,30.5,1618853,0
+LFMD.US,D,20210211,000000,30.01,30.9,27,27.33,1071705,0
+LFMD.US,D,20210212,000000,28.59,29.85,27.1,29.23,737444,0
+LFMD.US,D,20210216,000000,31.7376,32.3999,27.8601,30.15,1162044,0
+LFMD.US,D,20210217,000000,28.23,31.45,27.544,30.55,560764,0
+LFMD.US,D,20210218,000000,29.05,31.06,29.01,29.31,408187,0
+LFMD.US,D,20210219,000000,29.27,30.33,28.55,29.4,473580,0
+LFMD.US,D,20210222,000000,28.5,31.95,26.0501,26.45,442900,0
+LFMD.US,D,20210223,000000,24,24.2595,19,21.53,2462391,0
+LFMD.US,D,20210224,000000,21.72,24.5,21.7,22.45,488173,0
+LFMD.US,D,20210225,000000,22.45,23.86,19.71,20.51,1028895,0
+LFMD.US,D,20210226,000000,20.72,22.24,19.62,21.94,766666,0
+LFMD.US,D,20210301,000000,22.29,23.4499,20.87,21.31,811551,0
+LFMD.US,D,20210302,000000,21.32,21.6,18.81,18.88,1160483,0
+LFMD.US,D,20210303,000000,18.5,19.1099,15.22,16.3,1909983,0
+LFMD.US,D,20210304,000000,15.28,16,13.51,14.48,1499095,0
+LFMD.US,D,20210305,000000,16.9,16.9,13.2501,15.96,1195479,0
+LFMD.US,D,20210308,000000,15.81,16.75,14.51,15.44,628451,0
+LFMD.US,D,20210309,000000,16.21,18.25,15.98,17.35,928871,0
+LFMD.US,D,20210310,000000,18,18.48,15.82,16.21,941733,0
+LFMD.US,D,20210311,000000,16.53,18.39,16.35,17.94,871819,0
+LFMD.US,D,20210312,000000,17.69,18.448,16.555,18.14,499275,0
+LFMD.US,D,20210315,000000,18.42,20.28,18.08,19.61,777997,0
+LFMD.US,D,20210316,000000,19.65,21.4,19.61,20.02,512780,0
+LFMD.US,D,20210317,000000,19.54,20.648,18.5856,20.08,591204,0
+LFMD.US,D,20210318,000000,20.19,20.5,19.201,19.83,467172,0
+LFMD.US,D,20210319,000000,19.63,21.15,19.5,20.49,1774173,0
+LFMD.US,D,20210322,000000,20.98,21.95,19.19,21.33,717184,0
+LFMD.US,D,20210323,000000,21.33,21.49,19.38,19.82,668315,0
+LFMD.US,D,20210324,000000,20.25,20.3999,17.5,17.8,707713,0
+LFMD.US,D,20210325,000000,17.48,18.875,16.75,18.75,543853,0
+LFMD.US,D,20210326,000000,19.4,20.45,18.95,19.24,421299,0
+LFMD.US,D,20210329,000000,20.1,20.5,18.75,18.87,880774,0
+LFMD.US,D,20210330,000000,17.5,17.59,14.63,15.98,1707228,0
+LFMD.US,D,20210331,000000,15.85,16.84,15.525,15.82,1155358,0
+LFMD.US,D,20210401,000000,16.19,18,16.01,17.26,971370,0
+LFMD.US,D,20210405,000000,17.81,18,16.06,17.28,380441,0
+LFMD.US,D,20210406,000000,17.1,17.4206,16.29,16.61,327939,0
+LFMD.US,D,20210407,000000,16.53,17,16.06,16.25,351618,0
+LFMD.US,D,20210408,000000,16.01,16.31,14.4101,14.84,1473732,0
+LFMD.US,D,20210409,000000,15.42,15.5,14.22,14.5,1042705,0
+LFMD.US,D,20210412,000000,14.35,14.93,13.35,13.45,1209711,0
+LFMD.US,D,20210413,000000,14.3447,14.3447,11.68,11.84,1679464,0
+LFMD.US,D,20210414,000000,10.85,11.4305,8.52,9,7115775,0
+LFMD.US,D,20210415,000000,8.75,9.33,8.41,8.68,2347256,0
+LFMD.US,D,20210416,000000,8.98,10.36,7.79,9.97,7482383,0
+LFMD.US,D,20210419,000000,11.17,11.29,8.1,8.25,3389557,0
+LFMD.US,D,20210420,000000,8,8.2452,7.53,7.53,1386633,0
+LFMD.US,D,20210421,000000,7.51,9.04,7.4,8.65,1586549,0
+LFMD.US,D,20210422,000000,8.68,9.15,8.35,8.62,1033572,0
+LFMD.US,D,20210423,000000,8.6,9.197,8.35,8.78,928839,0
+LFMD.US,D,20210426,000000,8.87,9.74,8.59,9.55,732604,0
+LFMD.US,D,20210427,000000,9.95,9.95,9.09,9.56,664537,0
+LFMD.US,D,20210428,000000,9.46,9.78,9.1,9.72,663108,0
+LFMD.US,D,20210429,000000,9.8,9.86,9.3201,9.72,522913,0
+LFMD.US,D,20210430,000000,9.65,9.86,9.31,9.71,475017,0
+LFMD.US,D,20210503,000000,9.97,10.45,9.35,9.42,635064,0
+LFMD.US,D,20210504,000000,9.44,9.44,8.4801,8.77,524369,0
+LFMD.US,D,20210505,000000,8.88,9,8.25,8.4,454197,0
+LFMD.US,D,20210506,000000,8.32,8.495,7.91,8.23,493546,0
+LFMD.US,D,20210507,000000,8.36,8.71,8.19,8.28,409549,0
+LFMD.US,D,20210510,000000,8.21,8.28,7.34,7.44,1173182,0
+LFMD.US,D,20210511,000000,7,7.38,6.681,7.08,1032171,0
+LFMD.US,D,20210512,000000,7.13,7.31,6.8,6.88,995549,0
+LFMD.US,D,20210513,000000,7,7.12,6.16,6.51,1763005,0
+LFMD.US,D,20210514,000000,7.3,9.16,7.3,8.78,14893909,0
+LFMD.US,D,20210517,000000,8.82,9.53,7.65,7.73,2778796,0
+LFMD.US,D,20210518,000000,7.91,9.1918,7.85,8.86,1365212,0
+LFMD.US,D,20210519,000000,8.54,10.69,8.5,10.33,4787579,0
+LFMD.US,D,20210520,000000,10.6129,12.6399,10.33,12.13,3634349,0
+LFMD.US,D,20210521,000000,12.6,13.44,11.68,12.71,2735244,0
+LFMD.US,D,20210524,000000,12.64,12.9172,10.72,11.26,1825418,0
+LFMD.US,D,20210525,000000,11.84,12.87,11.57,11.64,1474923,0
+LFMD.US,D,20210526,000000,11.55,12.1,10.93,11,1376316,0
+LFMD.US,D,20210527,000000,10.94,12.32,10.5101,12.14,956125,0
+LFMD.US,D,20210528,000000,12.15,13.75,12.15,12.88,1198240,0
+LFMD.US,D,20210601,000000,12.97,13.4,12.1,12.69,590528,0
+LFMD.US,D,20210602,000000,12.81,14.48,12.73,14.32,934054,0
+LFMD.US,D,20210603,000000,14.02,14.0946,13.16,13.59,703545,0
+LFMD.US,D,20210604,000000,13.56,13.96,13.33,13.58,505569,0
+LFMD.US,D,20210607,000000,13.58,13.8,13.0403,13.14,669039,0
+LFMD.US,D,20210608,000000,13.1,15.99,13.0806,15.85,1366576,0
+LFMD.US,D,20210609,000000,15.48,16.28,15.28,15.62,886334,0
+LFMD.US,D,20210610,000000,15.44,15.5,13.51,14.04,808802,0
+LFMD.US,D,20210611,000000,14.07,14.44,13.15,13.46,540616,0
+LFMD.US,D,20210614,000000,14.24,14.28,13.05,13.52,742809,0
+LFMD.US,D,20210615,000000,13.4,13.65,12.9,13.55,602646,0
+LFMD.US,D,20210616,000000,13.69,14.6,13.22,13.78,539301,0
+LFMD.US,D,20210617,000000,13.78,14.59,13.63,13.96,613301,0
+LFMD.US,D,20210618,000000,13.5,14.01,13.24,13.28,478800,0
+LFMD.US,D,20210621,000000,13.5,13.65,12,12.21,723838,0
+LFMD.US,D,20210622,000000,12.15,12.63,11.67,12.38,486865,0
+LFMD.US,D,20210623,000000,12.48,13.75,12.4,13.51,702759,0
+LFMD.US,D,20210624,000000,13.65,14.06,13.0501,13.74,485317,0
+LFMD.US,D,20210625,000000,13.62,13.79,12.4,12.65,771700,0
+LFMD.US,D,20210628,000000,12.78,13.1,12.11,12.46,481016,0
+LFMD.US,D,20210629,000000,12.68,12.68,11.56,11.56,583463,0
+LFMD.US,D,20210630,000000,11.51,12.15,11.01,11.78,1054452,0
+LFMD.US,D,20210701,000000,11.95,11.95,11.2501,11.59,230713,0
+LFMD.US,D,20210702,000000,11.29,11.4,10.58,10.93,548161,0
+LFMD.US,D,20210706,000000,11,11.04,10.6201,10.87,264650,0
+LFMD.US,D,20210707,000000,10.9,11.4399,10.28,10.36,502651,0
+LFMD.US,D,20210708,000000,10.03,10.64,9.69,10.41,287451,0
+LFMD.US,D,20210709,000000,10.49,10.86,10.26,10.83,368384,0
+LFMD.US,D,20210712,000000,10.93,11,10.41,10.72,305241,0
+LFMD.US,D,20210713,000000,10.54,10.7399,9.71,9.72,518267,0
+LFMD.US,D,20210714,000000,9.76,9.79,9.18,9.39,511112,0
+LFMD.US,D,20210715,000000,9.45,9.8617,9.01,9.52,351844,0
+LFMD.US,D,20210716,000000,9.69,10.08,9.35,9.44,353112,0
+LFMD.US,D,20210719,000000,9.11,9.64,8.8,9.54,343913,0
+LFMD.US,D,20210720,000000,9.64,9.64,9.15,9.22,311434,0
+LFMD.US,D,20210721,000000,9.18,10.35,9.18,10.35,501479,0
+LFMD.US,D,20210722,000000,10.22,10.32,9.75,10.1,261489,0
+LFMD.US,D,20210723,000000,10.11,10.25,9.79,10.06,229477,0
+LFMD.US,D,20210726,000000,10.13,10.3,9.6403,9.76,277269,0
+LFMD.US,D,20210727,000000,9.63,9.99,9.13,9.7,211720,0
+LFMD.US,D,20210728,000000,9.66,10.3,9.66,10.17,187607,0
+LFMD.US,D,20210729,000000,10.15,10.2255,9.86,9.97,153553,0
+LFMD.US,D,20210730,000000,9.87,10.26,9.7901,9.81,195342,0
+LFMD.US,D,20210802,000000,9.89,10.11,9.65,9.9,158255,0
+LFMD.US,D,20210803,000000,9.95,9.96,9.64,9.69,152623,0
+LFMD.US,D,20210804,000000,9.6,9.9399,9.44,9.72,236309,0
+LFMD.US,D,20210805,000000,9.75,10.32,9.6373,10.02,328147,0
+LFMD.US,D,20210806,000000,10.02,10.18,9.73,9.83,234695,0
+LFMD.US,D,20210809,000000,9.84,10.25,9.7189,9.98,436019,0
+LFMD.US,D,20210810,000000,9.91,10.14,9.28,9.32,355271,0
+LFMD.US,D,20210811,000000,9.27,9.47,8.37,8.7,698872,0
+LFMD.US,D,20210812,000000,8.6,9.25,8.6,9.11,654627,0
+LFMD.US,D,20210813,000000,8,8.48,7.32,7.4,1664667,0
+LFMD.US,D,20210816,000000,7.33,7.36,6.8114,7.02,819091,0
+LFMD.US,D,20210817,000000,6.9,7.3718,6.7,6.81,704085,0
+LFMD.US,D,20210818,000000,6.91,7.6,6.65,7.3,784316,0
+LFMD.US,D,20210819,000000,7.3,7.83,7.0712,7.24,450926,0
+LFMD.US,D,20210820,000000,7.28,7.73,6.98,7.19,479090,0
+LFMD.US,D,20210823,000000,7.22,7.869,7.1,7.58,642270,0
+LFMD.US,D,20210824,000000,7.66,8.16,7.56,8.07,402581,0
+LFMD.US,D,20210825,000000,8.13,8.29,7.57,8.02,702513,0
+LFMD.US,D,20210826,000000,7.98,8.15,7.58,7.68,679198,0
+LFMD.US,D,20210827,000000,7.65,8,7.65,7.81,163275,0
+LFMD.US,D,20210830,000000,7.92,8.05,7.6479,7.91,234423,0
+LFMD.US,D,20210831,000000,7.96,8.17,7.85,7.88,179344,0
+LFMD.US,D,20210901,000000,7.91,8.02,7.76,7.86,129918,0
+LFMD.US,D,20210902,000000,7.88,8.15,7.58,7.7,293796,0
+LFMD.US,D,20210903,000000,7.68,7.78,7.15,7.27,396649,0
+LFMD.US,D,20210907,000000,7.28,7.5,7.17,7.4,215392,0
+LFMD.US,D,20210908,000000,7.32,7.4,7.02,7.07,305376,0
+LFMD.US,D,20210909,000000,7.08,7.49,7.04,7.33,267504,0
+LFMD.US,D,20210910,000000,7.3,7.33,7.11,7.18,274699,0
+LFMD.US,D,20210913,000000,7.18,7.2,6.85,6.99,233289,0
+LFMD.US,D,20210914,000000,7,7.15,6.57,6.71,434512,0
+LFMD.US,D,20210915,000000,6.94,7.48,6.61,7.33,530817,0
+LFMD.US,D,20210916,000000,7.47,8.09,7.43,7.52,487737,0
+LFMD.US,D,20210917,000000,7.49,7.58,7.14,7.44,368837,0
+LFMD.US,D,20210920,000000,7.24,7.27,6.76,6.82,383887,0
+LFMD.US,D,20210921,000000,6.92,7.4,6.74,7.22,295027,0
+LFMD.US,D,20210922,000000,7.24,7.39,7.12,7.29,201766,0
+LFMD.US,D,20210923,000000,7.34,7.58,7.25,7.35,243749,0
+LFMD.US,D,20210924,000000,7.3,7.35,6.78,6.89,294910,0
+LFMD.US,D,20210927,000000,6.84,7.055,6.66,6.84,213039,0
+LFMD.US,D,20210928,000000,6.84,7.04,6.61,6.85,332174,0
+LFMD.US,D,20210929,000000,6.11,6.24,5.99,6.02,2533613,0
+LFMD.US,D,20210930,000000,6,6.4,6,6.21,622413,0
+LFMD.US,D,20211001,000000,6.25,6.41,6,6.3,457218,0
+LFMD.US,D,20211004,000000,6.47,6.47,6.11,6.17,296037,0
+LFMD.US,D,20211005,000000,6.24,6.27,6,6.01,401806,0
+LFMD.US,D,20211006,000000,6,6.12,5.83,5.85,336622,0
+LFMD.US,D,20211007,000000,5.91,6.04,5.74,5.78,250000,0
+LFMD.US,D,20211008,000000,5.8,5.87,5.04,5.08,652340,0
+LFMD.US,D,20211011,000000,5.11,5.37,5.02,5.04,385362,0
+LFMD.US,D,20211012,000000,5.07,5.6299,5.07,5.54,464317,0
+LFMD.US,D,20211013,000000,5.57,5.95,5.5,5.62,338027,0
+LFMD.US,D,20211014,000000,5.75,5.765,5.2,5.27,358368,0
+LFMD.US,D,20211015,000000,5.33,5.4222,5.14,5.18,268045,0
+LFMD.US,D,20211018,000000,5.21,5.31,5.03,5.06,216736,0
+LFMD.US,D,20211019,000000,5.15,5.32,5.02,5.15,285466,0
+LFMD.US,D,20211020,000000,5.19,5.34,5.06,5.11,225418,0
+LFMD.US,D,20211021,000000,5.11,5.3,5.02,5.26,184700,0
+LFMD.US,D,20211022,000000,5.27,5.28,4.84,4.99,578429,0
+LFMD.US,D,20211025,000000,4.98,5.16,4.79,5.05,437024,0
+LFMD.US,D,20211026,000000,5.03,5.054,4.8,4.95,289558,0
+LFMD.US,D,20211027,000000,4.88,5.13,4.56,4.6,655434,0
+LFMD.US,D,20211028,000000,4.58,4.99,4.5004,4.97,350749,0
+LFMD.US,D,20211029,000000,4.92,5.3799,4.92,4.99,679908,0
+LFMD.US,D,20211101,000000,5.04,5.31,5.04,5.23,264833,0
+LFMD.US,D,20211102,000000,5.25,5.27,4.84,5.01,245924,0
+LFMD.US,D,20211103,000000,4.99,5.37,4.9507,5.34,333256,0
+LFMD.US,D,20211104,000000,5.35,5.49,5.16,5.22,177588,0
+LFMD.US,D,20211105,000000,5.165,5.24,4.86,4.96,340777,0
+LFMD.US,D,20211108,000000,5.09,5.55,5.0742,5.34,525216,0
+LFMD.US,D,20211109,000000,5.42,5.4899,4.91,5.02,367286,0
+LFMD.US,D,20211110,000000,4.93,5.3,4.81,5,402063,0
+LFMD.US,D,20211111,000000,5.4,5.4,4.8,4.82,709239,0
+LFMD.US,D,20211112,000000,4.8,5.11,4.74,4.76,1706507,0
+LFMD.US,D,20211115,000000,4.8,4.8299,4.27,4.47,928490,0
+LFMD.US,D,20211116,000000,4.48,4.81,4.41,4.66,482770,0
+LFMD.US,D,20211117,000000,4.7,4.99,4.69,4.78,489168,0
+LFMD.US,D,20211118,000000,4.85,4.93,4.61,4.69,344976,0
+LFMD.US,D,20211119,000000,4.71,4.76,4.52,4.54,296591,0
+LFMD.US,D,20211122,000000,4.73,4.73,4.1,4.17,602724,0
+LFMD.US,D,20211123,000000,4.19,4.2,3.95,4.1,367919,0
+LFMD.US,D,20211124,000000,4.05,4.34,4,4.28,190520,0
+LFMD.US,D,20211126,000000,4.14,4.37,4.12,4.24,185774,0
+LFMD.US,D,20211129,000000,4.26,4.33,3.92,3.99,302298,0
+LFMD.US,D,20211130,000000,3.95,4.17,3.7,4.07,920899,0
+LFMD.US,D,20211201,000000,4.12,4.4,3.94,3.99,696682,0
+LFMD.US,D,20211202,000000,4.06,4.0935,3.83,3.95,238167,0
+LFMD.US,D,20211203,000000,3.98,4.08,3.78,3.97,508899,0
+LFMD.US,D,20211206,000000,3.97,4.33,3.81,4.2,382533,0
+LFMD.US,D,20211207,000000,4.28,4.66,4.28,4.57,513880,0
+LFMD.US,D,20211208,000000,4.67,4.98,4.58,4.88,485461,0
+LFMD.US,D,20211209,000000,4.89,4.94,4.55,4.57,269865,0
+LFMD.US,D,20211210,000000,4.61,4.68,4.31,4.32,327882,0
+LFMD.US,D,20211213,000000,4.27,4.3978,4.02,4.14,257273,0
+LFMD.US,D,20211214,000000,4.04,4.17,3.93,3.99,274083,0
+LFMD.US,D,20211215,000000,3.99,4.42,3.8,4.3,440092,0
+LFMD.US,D,20211216,000000,4.31,4.37,4.05,4.13,177582,0
+LFMD.US,D,20211217,000000,4.04,4.42,3.98,4.28,365368,0
+LFMD.US,D,20211220,000000,4.14,4.21,3.93,3.94,280673,0
+LFMD.US,D,20211221,000000,3.99,4.1,3.96,4.06,222120,0
+LFMD.US,D,20211222,000000,4.09,4.12,3.91,3.93,186341,0
+LFMD.US,D,20211223,000000,3.93,4.33,3.9,4.32,390070,0
+LFMD.US,D,20211227,000000,4.35,4.5,4.24,4.46,358372,0
+LFMD.US,D,20211228,000000,4.48,4.5292,4.07,4.12,329243,0
+LFMD.US,D,20211229,000000,4.07,4.1656,3.75,3.78,575364,0
+LFMD.US,D,20211230,000000,3.77,4.38,3.73,4.05,573729,0
+LFMD.US,D,20211231,000000,4.03,4.1,3.79,3.87,490068,0
+LFMD.US,D,20220103,000000,3.91,4.33,3.7797,4.12,578907,0
+LFMD.US,D,20220104,000000,4.18,4.18,3.9,4.05,189146,0
+LFMD.US,D,20220105,000000,4.05,4.1,3.77,3.82,290400,0
+LFMD.US,D,20220106,000000,3.79,3.9,3.62,3.71,250586,0
+LFMD.US,D,20220107,000000,3.79,3.85,3.66,3.73,176776,0
+LFMD.US,D,20220110,000000,3.65,3.65,3.34,3.46,418830,0
+LFMD.US,D,20220111,000000,3.46,3.8253,3.4,3.68,162201,0
+LFMD.US,D,20220112,000000,3.77,3.8,3.66,3.7,292751,0
+LFMD.US,D,20220113,000000,3.69,3.76,3.51,3.58,181322,0
+LFMD.US,D,20220114,000000,3.55,3.71,3.46,3.63,149707,0
+LFMD.US,D,20220118,000000,3.6,3.64,3.445,3.51,240090,0
+LFMD.US,D,20220119,000000,3.56,3.63,3.34,3.36,208363,0
+LFMD.US,D,20220120,000000,3.39,3.68,3.28,3.28,215794,0
+LFMD.US,D,20220121,000000,3.25,3.35,2.885,2.92,434084,0
+LFMD.US,D,20220124,000000,2.82,3.11,2.72,3.06,442291,0
+LFMD.US,D,20220125,000000,2.98,3.3,2.98,3.21,258803,0
+LFMD.US,D,20220126,000000,3.3,3.51,3.25,3.425,453968,0
+LFMD.US,D,20220127,000000,3.4276,3.5,3.02,3.07,343036,0
+LFMD.US,D,20220128,000000,3.06,3.23,2.921,3.21,300952,0
+LFMD.US,D,20220131,000000,3.15,3.66,3.15,3.65,204913,0
+LFMD.US,D,20220201,000000,3.7,3.855,3.5397,3.85,165545,0
+LFMD.US,D,20220202,000000,3.86,3.86,3.55,3.63,167159,0
+LFMD.US,D,20220203,000000,3.49,3.585,3.24,3.26,155808,0
+LFMD.US,D,20220204,000000,3.24,3.6,3.17,3.51,190138,0
+LFMD.US,D,20220207,000000,3.56,3.83,3.5222,3.63,148315,0
+LFMD.US,D,20220208,000000,3.63,3.7,3.52,3.64,191596,0
+LFMD.US,D,20220209,000000,3.71,4.03,3.64,4.02,311398,0
+LFMD.US,D,20220210,000000,3.85,4.2667,3.81,4.09,225270,0
+LFMD.US,D,20220211,000000,4.09,4.2844,4.0213,4.17,228355,0
+LFMD.US,D,20220214,000000,4.16,4.242,3.82,3.85,301665,0
+LFMD.US,D,20220215,000000,3.9,4.32,3.9,4.06,734562,0
+LFMD.US,D,20220216,000000,4.1,4.15,3.92,4.08,135668,0
+LFMD.US,D,20220217,000000,4.02,4.12,3.95,4,131364,0
+LFMD.US,D,20220218,000000,3.94,3.97,3.55,3.61,260547,0
+LFMD.US,D,20220222,000000,3.51,3.59,3.38,3.5,221782,0
+LFMD.US,D,20220223,000000,3.58,3.6257,3.44,3.49,95800,0
+LFMD.US,D,20220224,000000,3.26,3.69,3.26,3.68,144061,0
+LFMD.US,D,20220225,000000,3.69,3.81,3.55,3.55,140590,0
+LFMD.US,D,20220228,000000,3.56,3.76,3.54,3.72,102667,0
+LFMD.US,D,20220301,000000,3.72,3.8,3.52,3.56,62522,0
+LFMD.US,D,20220302,000000,3.593,3.64,3.42,3.48,82747,0
+LFMD.US,D,20220303,000000,3.49,3.49,3.31,3.36,112965,0
+LFMD.US,D,20220304,000000,3.32,3.41,3.2023,3.22,95432,0
+LFMD.US,D,20220307,000000,3.21,3.35,3.19,3.21,173933,0
+LFMD.US,D,20220308,000000,3.33,3.5498,3.21,3.26,208194,0
+LFMD.US,D,20220309,000000,3.45,3.68,3.32,3.4,163142,0
+LFMD.US,D,20220310,000000,3.34,3.48,3.21,3.43,156918,0
+LFMD.US,D,20220311,000000,3.43,3.45,3.26,3.31,78052,0
+LFMD.US,D,20220314,000000,3.33,3.33,3.08,3.09,137068,0
+LFMD.US,D,20220315,000000,3.1,3.25,3.06,3.21,130152,0
+LFMD.US,D,20220316,000000,3.28,3.44,3.1601,3.33,150981,0
+LFMD.US,D,20220317,000000,3.34,3.54,3.28,3.51,199704,0
+LFMD.US,D,20220318,000000,3.43,3.73,3.43,3.61,173577,0
+LFMD.US,D,20220321,000000,3.66,3.66,3.44,3.56,80460,0
+LFMD.US,D,20220322,000000,3.62,3.72,3.5793,3.6,88450,0
+LFMD.US,D,20220323,000000,3.59,3.85,3.52,3.56,176261,0
+LFMD.US,D,20220324,000000,3.65,3.68,3.4093,3.51,48713,0
+LFMD.US,D,20220325,000000,3.46,3.54,3.4,3.45,45413,0
+LFMD.US,D,20220328,000000,3.46,3.4867,3.24,3.34,110232,0
+LFMD.US,D,20220329,000000,3.34,3.59,3.34,3.58,121139,0
+LFMD.US,D,20220330,000000,3.6,3.65,3.45,3.52,75399,0
+LFMD.US,D,20220331,000000,3.47,3.555,3.41,3.53,38622,0
+LFMD.US,D,20220401,000000,3.52,3.65,3.495,3.55,99551,0
+LFMD.US,D,20220404,000000,3.56,3.65,3.47,3.59,77714,0
+LFMD.US,D,20220405,000000,3.61,3.61,3.4501,3.56,77947,0
+LFMD.US,D,20220406,000000,3.51,3.89,3.4318,3.6,289885,0
+LFMD.US,D,20220407,000000,3.57,3.71,3.5,3.51,90205,0
+LFMD.US,D,20220408,000000,3.52,3.63,3.39,3.59,130343,0
+LFMD.US,D,20220411,000000,3.55,3.66,3.4952,3.56,65126,0
+LFMD.US,D,20220412,000000,3.56,3.59,3.2,3.23,106735,0
+LFMD.US,D,20220413,000000,3.21,3.3699,3.21,3.22,81309,0
+LFMD.US,D,20220414,000000,3.26,3.29,3.1801,3.28,53546,0
+LFMD.US,D,20220418,000000,3.25,3.2566,3,3.07,119868,0
+LFMD.US,D,20220419,000000,3.14,3.18,3.02,3.15,70425,0
+LFMD.US,D,20220420,000000,3.17,3.17,2.95,3.01,100489,0
+LFMD.US,D,20220421,000000,3.03,3.13,2.5,2.81,264226,0
+LFMD.US,D,20220422,000000,2.82,2.8762,2.77,2.8,108788,0
+LFMD.US,D,20220425,000000,2.7,2.78,2.52,2.6,196894,0
+LFMD.US,D,20220426,000000,2.63,2.73,2.38,2.42,112412,0
+LFMD.US,D,20220427,000000,2.42,2.63,2.3589,2.46,168929,0
+LFMD.US,D,20220428,000000,2.45,2.4612,2.1401,2.35,376030,0
+LFMD.US,D,20220429,000000,2.36,2.4,2.2,2.23,136171,0
+LFMD.US,D,20220502,000000,2.31,2.72,2.1901,2.6,317269,0
+LFMD.US,D,20220503,000000,2.6,2.6699,2.31,2.42,93259,0
+LFMD.US,D,20220504,000000,2.42,2.5,2.31,2.44,28322,0
+LFMD.US,D,20220505,000000,2.36,2.61,2.2688,2.45,132591,0
+LFMD.US,D,20220506,000000,2.41,2.51,2.31,2.32,104238,0
+LFMD.US,D,20220509,000000,2.27,2.3154,2.04,2.1,153377,0
+LFMD.US,D,20220510,000000,2.13,2.225,2.02,2.03,172412,0
+LFMD.US,D,20220511,000000,2,2.09,1.89,1.91,99457,0
+LFMD.US,D,20220512,000000,1.9,2.02,1.85,1.94,106600,0
+LFMD.US,D,20220513,000000,2.03,2.2,2,2.11,129402,0
+LFMD.US,D,20220516,000000,2.15,2.15,1.93,1.99,117171,0
+LFMD.US,D,20220517,000000,2.05,2.11,1.95,2.11,88292,0
+LFMD.US,D,20220518,000000,2.07,2.18,2.04,2.13,106143,0
+LFMD.US,D,20220519,000000,2.15,2.2528,2.02,2.08,175621,0
+LFMD.US,D,20220520,000000,2.1,2.14,2,2.05,85195,0
+LFMD.US,D,20220523,000000,2.1,2.2,2.02,2.18,165600,0
+LFMD.US,D,20220524,000000,2.15,2.18,2.07,2.13,73676,0
+LFMD.US,D,20220525,000000,2.06,2.21,2.06,2.19,148585,0
+LFMD.US,D,20220526,000000,2.22,2.335,2.2,2.25,88622,0
+LFMD.US,D,20220527,000000,2.34,2.34,2.255,2.3,123457,0
+LFMD.US,D,20220531,000000,2.29,2.29,2.16,2.25,119260,0
+LFMD.US,D,20220601,000000,2.28,2.3,2.15,2.24,66225,0
+LFMD.US,D,20220602,000000,2.26,2.5,2.23,2.5,106463,0
+LFMD.US,D,20220603,000000,2.45,2.4974,2.235,2.31,94754,0
+LFMD.US,D,20220606,000000,2.28,2.54,2.28,2.54,101034,0
+LFMD.US,D,20220607,000000,2.5,2.54,2.41,2.48,56672,0
+LFMD.US,D,20220608,000000,2.46,2.6,2.41,2.48,79180,0
+LFMD.US,D,20220609,000000,2.44,2.455,2.3066,2.39,47825,0
+LFMD.US,D,20220610,000000,2.31,2.37,2.27,2.37,49677,0
+LFMD.US,D,20220613,000000,2.26,2.36,2.11,2.19,122850,0
+LFMD.US,D,20220614,000000,2.2,2.2,1.8,1.86,250855,0
+LFMD.US,D,20220615,000000,1.9,2.3,1.9,1.99,517156,0
+LFMD.US,D,20220616,000000,1.91,2.21,1.91,1.96,181961,0
+LFMD.US,D,20220617,000000,1.98,2.1167,1.98,2.02,90785,0
+LFMD.US,D,20220621,000000,2.06,2.2,2.03,2.11,96548,0
+LFMD.US,D,20220622,000000,2.05,2.28,2.03,2.23,79033,0
+LFMD.US,D,20220623,000000,2.24,2.33,2.235,2.32,79192,0
+LFMD.US,D,20220624,000000,2.35,2.52,2.08,2.16,141092,0
+LFMD.US,D,20220627,000000,2.24,2.24,2.13,2.16,49173,0
+LFMD.US,D,20220628,000000,2.18,2.22,2.03,2.07,74706,0
+LFMD.US,D,20220629,000000,2.07,2.07,2.01,2.01,69195,0
+LFMD.US,D,20220630,000000,2.01,2.04,1.99,2.04,158041,0
+LFMD.US,D,20220701,000000,2.04,2.085,2,2.07,71547,0
+LFMD.US,D,20220705,000000,2.025,2.32,2.01,2.01,205143,0
+LFMD.US,D,20220706,000000,2.05,2.13,2.01,2.04,87813,0
+LFMD.US,D,20220707,000000,2.07,2.19,2.065,2.13,81488,0
+LFMD.US,D,20220708,000000,2.08,2.29,2.08,2.29,114741,0
+LFMD.US,D,20220711,000000,2.35,2.35,2.15,2.15,26393,0
+LFMD.US,D,20220712,000000,2.13,2.14,2,2.04,67177,0
+LFMD.US,D,20220713,000000,2,2.09,2,2.06,62877,0
+LFMD.US,D,20220714,000000,2.04,2.07,2.01,2.04,23396,0
+LFMD.US,D,20220715,000000,2.05,2.1,2.01,2.08,60877,0
+LFMD.US,D,20220718,000000,2.13,2.21,2.07,2.11,47826,0
+LFMD.US,D,20220719,000000,2.14,2.1684,2.01,2.1,123935,0
+LFMD.US,D,20220720,000000,2.11,2.6,2.0941,2.45,422080,0
+LFMD.US,D,20220721,000000,2.49,2.6395,2.425,2.56,187215,0
+LFMD.US,D,20220722,000000,2.5,2.5,2.29,2.34,114202,0
+LFMD.US,D,20220725,000000,2.33,2.42,2.2501,2.275,56505,0
+LFMD.US,D,20220726,000000,2.26,2.295,2.15,2.18,52272,0
+LFMD.US,D,20220727,000000,2.16,2.34,2.16,2.27,57553,0
+LFMD.US,D,20220728,000000,2.22,2.36,2.22,2.28,39001,0
+LFMD.US,D,20220729,000000,2.22,2.598,2.22,2.48,276353,0
+LFMD.US,D,20220801,000000,2.49,2.5429,2.43,2.455,108062,0
+LFMD.US,D,20220802,000000,2.46,2.5,2.38,2.46,116061,0
+LFMD.US,D,20220803,000000,2.49,2.5999,2.47,2.51,129857,0
+LFMD.US,D,20220804,000000,2.53,2.69,2.45,2.55,109644,0
+LFMD.US,D,20220805,000000,2.4827,2.675,2.41,2.64,181250,0
+LFMD.US,D,20220808,000000,2.65,2.9299,2.65,2.84,112767,0
+LFMD.US,D,20220809,000000,2.81,3.02,2.77,2.94,115317,0
+LFMD.US,D,20220810,000000,3,3,2.86,2.93,96889,0
+LFMD.US,D,20220811,000000,3.02,3.22,2.89,3.15,139175,0
+LFMD.US,D,20220812,000000,3.11,3.11,2.7,2.9,338898,0
+LFMD.US,D,20220815,000000,2.91,2.91,2.809,2.88,96829,0
+LFMD.US,D,20220816,000000,2.85,2.95,2.7001,2.73,167122,0
+LFMD.US,D,20220817,000000,2.73,2.8051,2.56,2.58,95730,0
+LFMD.US,D,20220818,000000,2.58,2.81,2.5167,2.75,86959,0
+LFMD.US,D,20220819,000000,2.6861,2.7433,2.5,2.5,43081,0
+LFMD.US,D,20220822,000000,2.53,2.7421,2.5,2.58,74585,0
+LFMD.US,D,20220823,000000,2.62,2.7,2.57,2.6,37388,0
+LFMD.US,D,20220824,000000,2.57,2.655,2.5,2.53,57262,0
+LFMD.US,D,20220825,000000,2.59,2.71,2.56,2.57,122541,0
+LFMD.US,D,20220826,000000,2.56,2.635,2.52,2.54,86151,0
+LFMD.US,D,20220829,000000,2.5,2.58,2.28,2.48,95264,0
+LFMD.US,D,20220830,000000,2.51,2.64,2.46,2.51,57123,0
+LFMD.US,D,20220831,000000,2.54,2.6,2.5266,2.57,86235,0
+LFMD.US,D,20220901,000000,2.51,2.52,2.3,2.38,88216,0
+LFMD.US,D,20220902,000000,2.3571,2.46,2.32,2.32,59995,0
+LFMD.US,D,20220906,000000,2.3,2.4,2.3,2.39,68713,0
+LFMD.US,D,20220907,000000,2.3204,2.46,2.3204,2.43,58714,0
+LFMD.US,D,20220908,000000,2.43,2.58,2.405,2.54,42771,0
+LFMD.US,D,20220909,000000,2.53,2.58,2.41,2.57,83464,0
+LFMD.US,D,20220912,000000,2.55,2.7,2.53,2.68,29036,0
+LFMD.US,D,20220913,000000,2.55,2.6199,2.53,2.56,23199,0
+LFMD.US,D,20220914,000000,2.56,2.6899,2.51,2.52,66795,0
+LFMD.US,D,20220915,000000,2.59,2.59,2.42,2.43,48581,0
+LFMD.US,D,20220916,000000,2.4,2.5199,2.17,2.3,185725,0
+LFMD.US,D,20220919,000000,2.3,2.3908,2.08,2.21,74139,0
+LFMD.US,D,20220920,000000,2.2,2.21,2.08,2.11,61143,0
+LFMD.US,D,20220921,000000,2.12,2.15,1.88,2.1,169329,0
+LFMD.US,D,20220922,000000,2.08,2.08,1.91,2.02,124431,0
+LFMD.US,D,20220923,000000,2,2.05,1.9,1.93,102599,0
+LFMD.US,D,20220926,000000,1.98,2.1,1.9,1.92,71615,0
+LFMD.US,D,20220927,000000,1.97,2,1.84,1.87,63481,0
+LFMD.US,D,20220928,000000,1.98,2.1,1.94,2.04,93326,0
+LFMD.US,D,20220929,000000,2.05,2.14,1.9814,2.12,122887,0
+LFMD.US,D,20220930,000000,2.09,2.19,1.95,1.97,91627,0
+LFMD.US,D,20221003,000000,2.01,2.26,1.84,1.99,305021,0
+LFMD.US,D,20221004,000000,2.02,2.2,2.0143,2.12,34531,0
+LFMD.US,D,20221005,000000,2.18,2.3,2.03,2.13,164122,0
+LFMD.US,D,20221006,000000,2.13,2.3,2.13,2.27,71626,0
+LFMD.US,D,20221007,000000,2.24,2.269,2.04,2.13,126477,0
+LFMD.US,D,20221010,000000,2.14,2.15,2.05,2.12,75747,0
+LFMD.US,D,20221011,000000,2.1185,2.19,2.045,2.16,90057,0
+LFMD.US,D,20221012,000000,2.13,2.1801,2.05,2.1,21764,0
+LFMD.US,D,20221013,000000,2.07,2.22,2,2.18,58265,0
+LFMD.US,D,20221014,000000,2.2,2.2414,2.0695,2.12,24084,0
+LFMD.US,D,20221017,000000,2.07,2.23,2.07,2.15,37287,0
+LFMD.US,D,20221018,000000,2.16,2.175,2.11,2.14,10282,0
+LFMD.US,D,20221019,000000,2.14,2.14,2.07,2.08,17867,0
+LFMD.US,D,20221020,000000,2.1,2.16,2.07,2.16,45939,0
+LFMD.US,D,20221021,000000,2.1283,2.18,2.08,2.16,28207,0
+LFMD.US,D,20221024,000000,2.16,2.19,2.05,2.12,71033,0
+LFMD.US,D,20221025,000000,2.14,2.16,2,2.02,65218,0
+LFMD.US,D,20221026,000000,2.09,2.17,2.0101,2.13,96497,0
+LFMD.US,D,20221027,000000,2.15,2.1945,2.1,2.115,52748,0
+LFMD.US,D,20221028,000000,2.09,2.1,2.0501,2.07,43100,0
+LFMD.US,D,20221031,000000,2.01,2.2699,2.01,2.19,54708,0
+LFMD.US,D,20221101,000000,2.19,2.21,2.13,2.15,63945,0
+LFMD.US,D,20221102,000000,2.1,2.12,2.04,2.06,40298,0
+LFMD.US,D,20221103,000000,2.03,2.1,2.02,2.0533,60966,0
+LFMD.US,D,20221104,000000,2.0971,2.1667,2.04,2.11,298994,0
+LFMD.US,D,20221107,000000,2.16,2.16,2.0401,2.09,29336,0
+LFMD.US,D,20221108,000000,2.06,2.11,2.01,2.07,106376,0
+LFMD.US,D,20221109,000000,2.07,2.07,1.99,2.01,68461,0
+LFMD.US,D,20221110,000000,2,2.12,1.995,2.08,26253,0
+LFMD.US,D,20221111,000000,2.26,2.68,2.25,2.48,224011,0
+LFMD.US,D,20221114,000000,2.44,2.6,2.44,2.52,75088,0
+LFMD.US,D,20221115,000000,2.6,2.699,2.39,2.47,66852,0
+LFMD.US,D,20221116,000000,2.41,2.49,2.4,2.44,29243,0
+LFMD.US,D,20221117,000000,2.39,2.65,2.39,2.5,105271,0
+LFMD.US,D,20221118,000000,2.5,2.61,2.47,2.51,59827,0
+LFMD.US,D,20221121,000000,2.58,2.67,2.51,2.62,37461,0
+LFMD.US,D,20221122,000000,2.6,2.6655,2.55,2.63,65712,0
+LFMD.US,D,20221123,000000,2.65,2.6896,2.57,2.6,35665,0
+LFMD.US,D,20221125,000000,2.5946,2.67,2.5946,2.64,28857,0
+LFMD.US,D,20221128,000000,2.62,2.68,2.36,2.38,178532,0
+LFMD.US,D,20221129,000000,2.35,2.42,2.29,2.33,50519,0
+LFMD.US,D,20221130,000000,2.36,2.53,2.34,2.43,63697,0
+LFMD.US,D,20221201,000000,2.48,2.52,2.4,2.455,78849,0
+LFMD.US,D,20221202,000000,2.49,2.63,2.485,2.61,73975,0
+LFMD.US,D,20221205,000000,2.59,2.65,2.5307,2.61,81410,0
+LFMD.US,D,20221206,000000,2.64,2.64,2.4,2.42,103351,0
+LFMD.US,D,20221207,000000,2.45,2.49,2.41,2.48,22501,0
+LFMD.US,D,20221208,000000,2.51,2.52,2.42,2.49,51314,0
+LFMD.US,D,20221209,000000,2.49,2.51,2.4,2.48,56099,0
+LFMD.US,D,20221212,000000,2.48,2.51,2.41,2.47,56978,0
+LFMD.US,D,20221213,000000,2.52,2.52,2.4,2.46,46478,0
+LFMD.US,D,20221214,000000,2.42,2.49,2.4,2.4,26392,0
+LFMD.US,D,20221215,000000,2.43,2.435,2.3,2.3,48551,0
+LFMD.US,D,20221216,000000,2.29,2.35,2.22,2.27,161404,0
+LFMD.US,D,20221219,000000,2.24,2.3,2.11,2.11,65607,0
+LFMD.US,D,20221220,000000,2.14,2.22,1.94,2.17,304619,0
+LFMD.US,D,20221221,000000,2.18,2.23,1.97,2.03,545206,0
+LFMD.US,D,20221222,000000,2.04,2.13,2,2.01,133161,0
+LFMD.US,D,20221223,000000,2.01,2.12,1.94,2.05,265588,0
+LFMD.US,D,20221227,000000,1.99,2.0783,1.97,1.97,155751,0
+LFMD.US,D,20221228,000000,1.99,2.01,1.72,1.82,363119,0
+LFMD.US,D,20221229,000000,1.82,1.97,1.721,1.88,203353,0
+LFMD.US,D,20221230,000000,1.88,1.94,1.7715,1.94,277063,0
+LFMD.US,D,20230103,000000,1.93,2,1.855,1.89,88674,0
+LFMD.US,D,20230104,000000,1.83,1.9416,1.81,1.9,76272,0
+LFMD.US,D,20230105,000000,1.89,2,1.81,1.9,132388,0
+LFMD.US,D,20230106,000000,1.9,2.0074,1.8784,1.93,199423,0
+LFMD.US,D,20230109,000000,1.93,2.05,1.91,1.93,141417,0
+LFMD.US,D,20230110,000000,1.93,2,1.89,1.9,71155,0
+LFMD.US,D,20230111,000000,1.92,1.98,1.9,1.92,18774,0
+LFMD.US,D,20230112,000000,1.9499,1.96,1.908,1.93,37141,0
+LFMD.US,D,20230113,000000,1.94,2.01,1.88,2.01,133907,0
+LFMD.US,D,20230117,000000,2.03,2.04,1.99,2.01,44708,0
+LFMD.US,D,20230118,000000,2.01,2.01,1.87,1.96,83522,0
+LFMD.US,D,20230119,000000,1.95,1.95,1.8,1.8,125900,0
+LFMD.US,D,20230120,000000,1.89,1.9099,1.76,1.78,249980,0
+LFMD.US,D,20230123,000000,1.83,1.9301,1.77,1.8368,202662,0
+LFMD.US,D,20230124,000000,1.857,1.93,1.82,1.84,180150,0
+LFMD.US,D,20230125,000000,1.82,1.93,1.7927,1.85,146269,0
+LFMD.US,D,20230126,000000,1.89,1.92,1.8001,1.9,28646,0
+LFMD.US,D,20230127,000000,1.88,2,1.855,1.94,31706,0
+LFMD.US,D,20230130,000000,1.95,2,1.94,1.96,37204,0
+LFMD.US,D,20230131,000000,1.99,2,1.96,1.98,59433,0
+LFMD.US,D,20230201,000000,1.98,2.09,1.97,2.07,78646,0
+LFMD.US,D,20230202,000000,2.13,2.25,2.11,2.23,139232,0
+LFMD.US,D,20230203,000000,2.19,2.2504,2.17,2.225,39994,0
+LFMD.US,D,20230206,000000,2.19,2.26,2.091,2.16,73082,0
+LFMD.US,D,20230207,000000,2.14,2.215,2.03,2.03,92961,0
+LFMD.US,D,20230208,000000,2.1,2.1008,2.02,2.03,28647,0
+LFMD.US,D,20230209,000000,2.0358,2.0585,1.863,1.89,80148,0
+LFMD.US,D,20230210,000000,1.9,2.0499,1.83,1.85,94927,0
+LFMD.US,D,20230213,000000,1.84,1.9363,1.84,1.85,48816,0
+LFMD.US,D,20230214,000000,1.85,1.9167,1.82,1.82,22957,0
+LFMD.US,D,20230215,000000,1.89,1.97,1.872,1.97,46266,0
+LFMD.US,D,20230216,000000,1.93,1.97,1.8545,1.86,25076,0
+LFMD.US,D,20230217,000000,1.88,1.9499,1.84,1.9,32046,0
+LFMD.US,D,20230221,000000,1.87,1.97,1.85,1.87,51651,0
+LFMD.US,D,20230222,000000,1.8819,1.94,1.85,1.85,78050,0
+LFMD.US,D,20230223,000000,1.89,1.89,1.82,1.82,24618,0
+LFMD.US,D,20230224,000000,1.83,1.9058,1.81,1.82,58929,0
+LFMD.US,D,20230227,000000,1.88,1.88,1.76,1.76,32344,0
+LFMD.US,D,20230228,000000,1.805,1.85,1.7731,1.78,39890,0
+LFMD.US,D,20230301,000000,1.8,1.87,1.77,1.77,52102,0
+LFMD.US,D,20230302,000000,1.77,1.85,1.7501,1.79,89477,0
+LFMD.US,D,20230303,000000,1.7964,1.8399,1.7701,1.82,25019,0
+LFMD.US,D,20230306,000000,1.82,1.8499,1.8,1.83,48824,0
+LFMD.US,D,20230307,000000,1.94,1.94,1.78,1.82,36748,0
+LFMD.US,D,20230308,000000,1.89,1.89,1.76,1.78,69814,0
+LFMD.US,D,20230309,000000,1.76,1.79,1.59,1.62,232215,0
+LFMD.US,D,20230310,000000,1.6001,1.6491,1.41,1.425,143061,0
+LFMD.US,D,20230313,000000,1.43,1.4303,1.34,1.37,99977,0
+LFMD.US,D,20230314,000000,1.38,1.45,1.26,1.26,96405,0
+LFMD.US,D,20230315,000000,1.37,1.3895,1.19,1.22,113059,0
+LFMD.US,D,20230316,000000,1.2,1.29,1.2,1.25,35295,0
+LFMD.US,D,20230317,000000,1.27,1.31,1.15,1.15,155651,0
+LFMD.US,D,20230320,000000,1.2,1.3,1.14,1.15,105560,0
+LFMD.US,D,20230321,000000,1.18,1.2453,1.15,1.17,96702,0
+LFMD.US,D,20230322,000000,1.2,1.4499,1.2,1.4,989993,0
+LFMD.US,D,20230323,000000,1.5,1.55,1.27,1.45,505247,0
+LFMD.US,D,20230324,000000,1.45,1.56,1.4,1.54,167747,0
+LFMD.US,D,20230327,000000,1.58,1.58,1.42,1.45,82793,0
+LFMD.US,D,20230328,000000,1.43,1.59,1.43,1.54,79387,0
+LFMD.US,D,20230329,000000,1.52,1.57,1.48,1.505,59561,0
+LFMD.US,D,20230330,000000,1.53,1.5771,1.41,1.5,89506,0
+LFMD.US,D,20230331,000000,1.47,1.73,1.47,1.7,129507,0
+LFMD.US,D,20230403,000000,1.67,1.73,1.62,1.7,68192,0
+LFMD.US,D,20230404,000000,1.68,1.76,1.6201,1.67,57020,0
+LFMD.US,D,20230405,000000,1.69,1.6972,1.59,1.62,22097,0
+LFMD.US,D,20230406,000000,1.59,1.65,1.56,1.63,91214,0
+LFMD.US,D,20230410,000000,1.59,1.7,1.59,1.6701,74651,0
+LFMD.US,D,20230411,000000,1.67,1.7,1.64,1.67,31644,0
+LFMD.US,D,20230412,000000,1.68,1.7011,1.52,1.52,40582,0
+LFMD.US,D,20230413,000000,1.53,1.63,1.53,1.59,27081,0
+LFMD.US,D,20230414,000000,1.58,1.65,1.58,1.59,29079,0
+LFMD.US,D,20230417,000000,1.6,1.66,1.5501,1.66,35010,0
+LFMD.US,D,20230418,000000,1.61,1.72,1.58,1.72,121893,0
+LFMD.US,D,20230419,000000,1.73,1.8599,1.6801,1.81,143596,0
+LFMD.US,D,20230420,000000,1.77,1.83,1.66,1.76,58715,0
+LFMD.US,D,20230421,000000,1.84,1.84,1.65,1.7,46953,0
+LFMD.US,D,20230424,000000,1.67,1.8003,1.65,1.7,67281,0
+LFMD.US,D,20230425,000000,1.68,1.715,1.57,1.57,34129,0
+LFMD.US,D,20230426,000000,1.58,1.61,1.53,1.555,52364,0
+LFMD.US,D,20230427,000000,1.56,1.719,1.56,1.6803,20485,0
+LFMD.US,D,20230428,000000,1.72,1.7219,1.62,1.66,44910,0
+LFMD.US,D,20230501,000000,1.66,1.66,1.56,1.57,55126,0
+LFMD.US,D,20230502,000000,1.58,1.5899,1.4,1.48,74282,0
+LFMD.US,D,20230503,000000,1.5298,1.55,1.45,1.535,21575,0
+LFMD.US,D,20230504,000000,1.56,1.5699,1.46,1.47,41605,0
+LFMD.US,D,20230505,000000,1.46,1.52,1.46,1.505,16372,0
+LFMD.US,D,20230508,000000,1.51,1.62,1.51,1.61,34604,0
+LFMD.US,D,20230509,000000,1.59,1.71,1.59,1.69,44796,0
+LFMD.US,D,20230510,000000,1.69,1.7558,1.671,1.75,79640,0
+LFMD.US,D,20230511,000000,1.74,1.85,1.72,1.83,114517,0
+LFMD.US,D,20230512,000000,1.89,1.95,1.66,1.83,481722,0
+LFMD.US,D,20230515,000000,1.83,1.8681,1.72,1.76,145363,0
+LFMD.US,D,20230516,000000,1.74,1.81,1.72,1.78,29882,0
+LFMD.US,D,20230517,000000,1.8,1.9296,1.74,1.87,104384,0
+LFMD.US,D,20230518,000000,1.85,1.87,1.79,1.86,50333,0
+LFMD.US,D,20230519,000000,1.89,2.05,1.81,2.04,163511,0
+LFMD.US,D,20230522,000000,2.02,2.18,1.975,2.16,152435,0
+LFMD.US,D,20230523,000000,2.17,2.18,1.96,2.12,141650,0
+LFMD.US,D,20230524,000000,2.1,2.19,2.07,2.15,123081,0
+LFMD.US,D,20230525,000000,2.19,2.19,2.05,2.17,82954,0
+LFMD.US,D,20230526,000000,2.14,2.2,2.06,2.18,84456,0
+LFMD.US,D,20230530,000000,2.19,2.19,2.0303,2.1,76846,0
+LFMD.US,D,20230531,000000,2.11,2.11,1.93,1.95,109483,0
+LFMD.US,D,20230601,000000,1.95,2.18,1.95,2.18,74130,0
+LFMD.US,D,20230602,000000,2.18,2.18,2.08,2.14,58443,0
+LFMD.US,D,20230605,000000,2.14,2.18,2.06,2.18,98207,0
+LFMD.US,D,20230606,000000,2.21,2.21,2.13,2.18,270052,0
+LFMD.US,D,20230607,000000,2.2,2.2,2.165,2.2,160646,0
+LFMD.US,D,20230608,000000,2.28,2.4,2.26,2.39,213347,0
+LFMD.US,D,20230609,000000,2.44,2.59,2.4,2.49,163993,0
+LFMD.US,D,20230612,000000,2.59,2.63,2.5,2.63,131946,0
+LFMD.US,D,20230613,000000,2.64,3.18,2.5301,2.895,338860,0
+LFMD.US,D,20230614,000000,2.95,3.1006,2.85,2.98,259947,0
+LFMD.US,D,20230615,000000,3.01,3.25,2.98,3.23,531648,0
+LFMD.US,D,20230616,000000,3.29,3.44,3.05,3.37,653552,0
+LFMD.US,D,20230620,000000,3.45,3.6,3.41,3.56,307843,0
+LFMD.US,D,20230621,000000,3.56,4.1999,3.3149,3.86,1257123,0
+LFMD.US,D,20230622,000000,3.98,4.09,3.6,3.65,510477,0
+LFMD.US,D,20230623,000000,3.6,4,3.5,3.9,472499,0
+LFMD.US,D,20230626,000000,3.92,3.97,3.77,3.86,183799,0
+LFMD.US,D,20230627,000000,3.85,3.978,3.5401,3.68,404160,0
+LFMD.US,D,20230628,000000,3.61,3.97,3.6001,3.94,228239,0
+LFMD.US,D,20230629,000000,4.04,4.1,3.812,4.1,307023,0
+LFMD.US,D,20230630,000000,4.09,4.4054,4.05,4.35,466642,0
+LFMD.US,D,20230703,000000,4.4,4.8,4.37,4.79,645578,0
+LFMD.US,D,20230705,000000,4.82,4.85,4.5001,4.82,574833,0
+LFMD.US,D,20230706,000000,4.73,4.73,4.0601,4.17,561004,0
+LFMD.US,D,20230707,000000,4.17,5,4.06,4.57,743978,0
+LFMD.US,D,20230710,000000,4.665,5.35,4.5401,5.32,753322,0
+LFMD.US,D,20230711,000000,5.44,5.45,4.83,5.03,684801,0
+LFMD.US,D,20230712,000000,5.08,5.17,4.65,4.7,504847,0
+LFMD.US,D,20230713,000000,4.7,4.7,4.21,4.47,551562,0
+LFMD.US,D,20230714,000000,4.44,4.47,4.0301,4.1,317119,0
+LFMD.US,D,20230717,000000,4.1,4.1143,3.65,4.04,947028,0
+LFMD.US,D,20230718,000000,4.05,4.25,3.88,3.89,424860,0
+LFMD.US,D,20230719,000000,3.83,3.9,3.4901,3.66,577526,0
+LFMD.US,D,20230720,000000,3.69,3.8,3.31,3.53,1176361,0
+LFMD.US,D,20230721,000000,3.71,4.6,3.685,4.14,1356452,0
+LFMD.US,D,20230724,000000,4.11,4.3,3.72,3.76,570165,0
+LFMD.US,D,20230725,000000,3.87,4.0394,3.66,3.67,463573,0
+LFMD.US,D,20230726,000000,3.63,3.94,3.57,3.89,299062,0
+LFMD.US,D,20230727,000000,3.94,4.226,3.85,3.92,419408,0
+LFMD.US,D,20230728,000000,4.15,4.59,3.98,4.56,608233,0
+LFMD.US,D,20230731,000000,4.61,4.8,4.4,4.74,417779,0
+LFMD.US,D,20230801,000000,4.71,4.75,4.26,4.45,301229,0
+LFMD.US,D,20230802,000000,4.35,4.425,4.13,4.21,146011,0
+LFMD.US,D,20230803,000000,4.16,4.48,4.16,4.22,122615,0
+LFMD.US,D,20230804,000000,4.22,4.35,4.17,4.31,196944,0
+LFMD.US,D,20230807,000000,4.28,4.28,3.85,3.92,217634,0
+LFMD.US,D,20230808,000000,3.86,3.96,3.73,3.75,356405,0
+LFMD.US,D,20230809,000000,3.86,3.86,3.45,3.66,336646,0
+LFMD.US,D,20230810,000000,3.95,4.54,3.95,4.38,999588,0
+LFMD.US,D,20230811,000000,4.34,4.63,4.2615,4.38,397625,0
+LFMD.US,D,20230814,000000,4.4,4.59,4.28,4.35,306621,0
+LFMD.US,D,20230815,000000,4.3,4.4393,4.03,4.36,372061,0
+LFMD.US,D,20230816,000000,4.37,4.53,4.05,4.08,411378,0
+LFMD.US,D,20230817,000000,4.1,4.13,3.77,3.8,344812,0
+LFMD.US,D,20230818,000000,3.74,3.82,3.65,3.77,312714,0
+LFMD.US,D,20230821,000000,3.84,4.01,3.81,3.84,241648,0
+LFMD.US,D,20230822,000000,3.88,3.9,3.7,3.85,213430,0
+LFMD.US,D,20230823,000000,3.85,3.95,3.75,3.9,132471,0
+LFMD.US,D,20230824,000000,3.9,3.91,3.5206,3.58,244428,0
+LFMD.US,D,20230825,000000,3.66,3.7,3.52,3.59,192698,0
+LFMD.US,D,20230828,000000,3.62,3.723,3.46,3.49,222932,0
+LFMD.US,D,20230829,000000,3.53,3.69,3.53,3.68,287305,0
+LFMD.US,D,20230830,000000,3.76,3.935,3.72,3.87,283452,0
+LFMD.US,D,20230831,000000,3.99,3.99,3.77,3.86,336506,0
+LFMD.US,D,20230901,000000,4.04,4.31,3.965,4.25,1045750,0
+LFMD.US,D,20230905,000000,4.26,4.87,4.16,4.65,692344,0
+LFMD.US,D,20230906,000000,4.65,4.67,4.27,4.39,409389,0
+LFMD.US,D,20230907,000000,4.32,4.86,4.28,4.71,483289,0
+LFMD.US,D,20230908,000000,4.73,4.78,4.3041,4.37,230471,0
+LFMD.US,D,20230911,000000,4.38,4.75,4.38,4.69,260748,0
+LFMD.US,D,20230912,000000,4.64,5.0397,4.64,4.72,555183,0
+LFMD.US,D,20230913,000000,4.65,4.96,4.52,4.7,310472,0
+LFMD.US,D,20230914,000000,4.73,4.92,4.58,4.86,342098,0
+LFMD.US,D,20230915,000000,4.83,5.02,4.59,4.85,439027,0
+LFMD.US,D,20230918,000000,4.83,4.83,4.41,4.52,385414,0
+LFMD.US,D,20230919,000000,4.5,4.65,4.21,4.41,432541,0
+LFMD.US,D,20230920,000000,4.42,4.48,4.28,4.31,295267,0
+LFMD.US,D,20230921,000000,4.26,4.52,4.25,4.3,434823,0
+LFMD.US,D,20230922,000000,4.31,4.41,4.05,4.3,543672,0
+LFMD.US,D,20230925,000000,4.26,4.94,4.26,4.83,729482,0
+LFMD.US,D,20230926,000000,4.75,5.66,4.75,5.43,1390473,0
+LFMD.US,D,20230927,000000,5.44,5.62,5.03,5.5,666788,0
+LFMD.US,D,20230928,000000,5.5,5.9195,5.34,5.89,817714,0
+LFMD.US,D,20230929,000000,5.96,6.26,5.75,6.25,1205958,0
+LFMD.US,D,20231002,000000,6.25,6.5,6.01,6.26,1180520,0
+LFMD.US,D,20231003,000000,6.25,6.86,5.66,5.96,1027357,0
+LFMD.US,D,20231004,000000,6.02,6.1756,5.77,6.06,499292,0
+LFMD.US,D,20231005,000000,6.09,6.54,6.03,6.45,544326,0
+LFMD.US,D,20231006,000000,6.38,6.63,6.25,6.5,369303,0
+LFMD.US,D,20231009,000000,6.41,6.73,6.16,6.62,484607,0
+LFMD.US,D,20231010,000000,6.57,6.73,6.31,6.35,385918,0
+LFMD.US,D,20231011,000000,6.35,6.75,6.3,6.49,431743,0
+LFMD.US,D,20231012,000000,6.55,6.97,6.41,6.75,1028555,0
+LFMD.US,D,20231013,000000,6.84,7.4,6.55,6.7,1212268,0
+LFMD.US,D,20231016,000000,6.85,7.05,6.34,6.78,660337,0
+LFMD.US,D,20231017,000000,6.73,7.08,6.62,6.77,546902,0
+LFMD.US,D,20231018,000000,6.66,6.81,6.23,6.28,956863,0
+LFMD.US,D,20231019,000000,6.26,6.355,6.12,6.3,475091,0
+LFMD.US,D,20231020,000000,6.3,6.51,6.2278,6.41,560083,0
+LFMD.US,D,20231023,000000,6.31,6.84,5.97,6.67,798525,0
+LFMD.US,D,20231024,000000,7.07,7.23,6.64,6.87,676352,0
+LFMD.US,D,20231025,000000,6.82,6.98,6.5,6.58,604568,0
+LFMD.US,D,20231026,000000,6.51,6.68,6.02,6.4,582725,0
+LFMD.US,D,20231027,000000,6.43,6.61,6.28,6.32,342924,0
+LFMD.US,D,20231030,000000,6.34,6.49,6.07,6.19,669922,0
+LFMD.US,D,20231031,000000,6.16,6.36,6.0312,6.26,176530,0
+LFMD.US,D,20231101,000000,6.26,6.4,6.2,6.38,168731,0
+LFMD.US,D,20231102,000000,6.45,7.17,6.44,6.84,710595,0
+LFMD.US,D,20231103,000000,6.92,7.25,6.92,7.11,501533,0
+LFMD.US,D,20231106,000000,7.15,7.37,6.89,7.31,470686,0
+LFMD.US,D,20231107,000000,7.28,7.77,7.12,7.2,714539,0
+LFMD.US,D,20231108,000000,7.24,7.54,7.05,7.16,677641,0
+LFMD.US,D,20231109,000000,7.39,7.45,6.2,6.81,1519492,0
+LFMD.US,D,20231110,000000,6.79,6.9359,6.67,6.88,473260,0
+LFMD.US,D,20231113,000000,6.88,7.11,6.605,7.1,418208,0
+LFMD.US,D,20231114,000000,7.28,7.65,7.15,7.22,594879,0
+LFMD.US,D,20231115,000000,7.24,7.63,7.19,7.53,528178,0
+LFMD.US,D,20231116,000000,7.51,7.7,7.31,7.4,465504,0
+LFMD.US,D,20231117,000000,7.4,7.54,7.2,7.2,1539343,0
+LFMD.US,D,20231120,000000,7.165,7.29,6.93,7.1,527133,0
+LFMD.US,D,20231121,000000,7.06,7.19,6.83,7,448231,0
+LFMD.US,D,20231122,000000,7.08,7.08,6.85,6.89,263672,0
+LFMD.US,D,20231124,000000,6.83,6.96,6.69,6.72,211413,0
+LFMD.US,D,20231127,000000,6.7,6.99,6.64,6.93,387733,0
+LFMD.US,D,20231128,000000,6.93,7.06,6.82,6.87,317804,0
+LFMD.US,D,20231129,000000,6.92,7.59,6.92,7.19,680564,0
+LFMD.US,D,20231130,000000,7.4,7.95,7.4,7.7,1611406,0
+LFMD.US,D,20231201,000000,7.69,8.18,7.59,7.76,820894,0
+LFMD.US,D,20231204,000000,7.75,8.22,7.75,8.17,682414,0
+LFMD.US,D,20231205,000000,8.21,8.34,7.915,8.06,514116,0
+LFMD.US,D,20231206,000000,8.06,8.2,7.9,7.97,557857,0
+LFMD.US,D,20231207,000000,7.97,8.39,7.83,8.28,446879,0
+LFMD.US,D,20231208,000000,8.28,8.5,8.1753,8.39,357807,0
+LFMD.US,D,20231211,000000,8.38,8.41,7.89,7.96,479630,0
+LFMD.US,D,20231212,000000,7.88,8.17,7.59,8.1,514067,0
+LFMD.US,D,20231213,000000,9.05,9.11,7.2101,7.58,2566166,0
+LFMD.US,D,20231214,000000,7.8,8.15,7.37,8.04,880393,0
+LFMD.US,D,20231215,000000,8.08,8.08,7.51,7.82,839273,0
+LFMD.US,D,20231218,000000,7.85,7.98,7.65,7.74,407968,0
+LFMD.US,D,20231219,000000,7.81,7.9817,7.65,7.9,564200,0
+LFMD.US,D,20231220,000000,7.84,8.3375,7.82,8,1017932,0
+LFMD.US,D,20231221,000000,8.09,8.3548,7.95,8.33,916855,0
+LFMD.US,D,20231222,000000,8.5,8.93,8.38,8.58,934217,0
+LFMD.US,D,20231226,000000,8.58,8.78,8.18,8.52,609496,0
+LFMD.US,D,20231227,000000,8.66,8.89,8.495,8.56,880088,0
+LFMD.US,D,20231228,000000,8.53,8.74,8.31,8.33,673062,0
+LFMD.US,D,20231229,000000,8.33,8.53,8.1306,8.29,1508309,0
+LFMD.US,D,20240102,000000,8.13,8.46,8.09,8.43,851383,0
+LFMD.US,D,20240103,000000,8.39,8.43,7.68,7.77,846483,0
+LFMD.US,D,20240104,000000,6.96,6.966,5,5.28,7259049,0
+LFMD.US,D,20240105,000000,5.55,5.85,5.26,5.45,3418788,0
+LFMD.US,D,20240108,000000,6.1,6.1,5.68,5.83,2452620,0
+LFMD.US,D,20240109,000000,5.69,6.006,5.55,5.92,899493,0
+LFMD.US,D,20240110,000000,5.93,5.98,5.61,5.67,1528989,0
+LFMD.US,D,20240111,000000,5.85,6.1289,5.62,6.04,1111142,0
+LFMD.US,D,20240112,000000,6.1,6.48,6,6.16,898810,0
+LFMD.US,D,20240116,000000,6.15,6.35,5.84,5.9,1029728,0
+LFMD.US,D,20240117,000000,5.73,6.025,5.6904,5.94,598429,0
+LFMD.US,D,20240118,000000,5.97,6.08,5.8401,6,563753,0
+LFMD.US,D,20240119,000000,5.98,6.09,5.82,6.02,596742,0
+LFMD.US,D,20240122,000000,6.05,6.1532,5.904,6.08,682622,0
+LFMD.US,D,20240123,000000,5.96,6.185,5.96,6.16,731948,0
+LFMD.US,D,20240124,000000,6.21,6.3,6.045,6.08,484901,0
+LFMD.US,D,20240125,000000,6.06,6.24,5.79,5.94,674566,0
+LFMD.US,D,20240126,000000,5.94,6.03,5.855,5.87,314911,0
+LFMD.US,D,20240129,000000,5.77,5.92,5.58,5.87,917887,0
+LFMD.US,D,20240130,000000,5.83,5.89,5.46,5.56,750073,0
+LFMD.US,D,20240131,000000,5.51,5.84,5.5,5.59,629682,0
+LFMD.US,D,20240201,000000,5.62,5.8318,5.6,5.8,387399,0
+LFMD.US,D,20240202,000000,5.77,5.83,5.5329,5.69,499435,0
+LFMD.US,D,20240205,000000,5.62,5.6724,5.51,5.64,367814,0
+LFMD.US,D,20240206,000000,5.65,6,5.65,5.98,437052,0
+LFMD.US,D,20240207,000000,6.01,6.01,5.69,5.71,451773,0
+LFMD.US,D,20240208,000000,5.71,5.86,5.665,5.79,279677,0
+LFMD.US,D,20240209,000000,5.82,6.02,5.75,5.93,300351,0
+LFMD.US,D,20240212,000000,5.93,6.23,5.93,6.12,363855,0
+LFMD.US,D,20240213,000000,5.88,6.23,5.68,6,365724,0
+LFMD.US,D,20240214,000000,6.04,6.83,6.04,6.67,529242,0
+LFMD.US,D,20240215,000000,6.72,7,6.62,7,393929,0
+LFMD.US,D,20240216,000000,6.94,7.2,6.87,7.09,362213,0
+LFMD.US,D,20240220,000000,7,7.28,6.9391,7.19,276561,0
+LFMD.US,D,20240221,000000,7.1,7.2,6.87,7.12,289076,0
+LFMD.US,D,20240222,000000,7.17,7.35,6.64,6.7,473391,0
+LFMD.US,D,20240223,000000,6.71,7.39,6.6201,7.35,531070,0
+LFMD.US,D,20240226,000000,7.34,7.87,7.28,7.77,406657,0
+LFMD.US,D,20240227,000000,7.86,8.44,7.86,8.27,746316,0
+LFMD.US,D,20240228,000000,8.25,8.38,7.93,8,598277,0
+LFMD.US,D,20240229,000000,8,8.14,7.76,7.96,378007,0
+LFMD.US,D,20240301,000000,7.99,8.12,7.87,8,378622,0
+LFMD.US,D,20240304,000000,8,8.05,7.53,7.54,388448,0
+LFMD.US,D,20240305,000000,7.47,7.63,7.09,7.56,553793,0
+LFMD.US,D,20240306,000000,7.62,8,7.62,7.78,738303,0
+LFMD.US,D,20240307,000000,7.79,7.99,7.58,7.9,559642,0
+LFMD.US,D,20240308,000000,7.92,8.34,7.9,8,542256,0
+LFMD.US,D,20240311,000000,8.09,8.12,7.8,7.95,1123794,0
+LFMD.US,D,20240312,000000,8.25,8.75,7.4,8.38,2454976,0
+LFMD.US,D,20240313,000000,8.42,9.02,8.35,8.9,1265451,0
+LFMD.US,D,20240314,000000,9.04,10.18,9,9.77,2115025,0
+LFMD.US,D,20240315,000000,9.81,10.28,9.62,10.08,1135170,0
+LFMD.US,D,20240318,000000,10.14,11.055,10.02,10.84,1475326,0
+LFMD.US,D,20240319,000000,10.77,10.99,10.11,10.87,1103493,0
+LFMD.US,D,20240320,000000,10.88,11.57,10.6,11.53,824702,0
+LFMD.US,D,20240321,000000,11.63,12.01,11.13,11.24,1072875,0
+LFMD.US,D,20240322,000000,11.23,11.51,10.92,11.14,667192,0
+LFMD.US,D,20240325,000000,11.26,11.315,10.55,10.6,637474,0
+LFMD.US,D,20240326,000000,10.6,11.165,10.51,11.06,732450,0
+LFMD.US,D,20240327,000000,11.11,11.11,10.13,10.18,674834,0
+LFMD.US,D,20240328,000000,10.2,10.52,10.129,10.28,783888,0
+LFMD.US,D,20240401,000000,10.3,10.62,9.98,10.2,536955,0
+LFMD.US,D,20240402,000000,10.08,10.13,9.73,9.9,480822,0
+LFMD.US,D,20240403,000000,9.86,10.24,9.84,10.13,409482,0
+LFMD.US,D,20240404,000000,10.17,10.8499,9.64,9.67,817942,0
+LFMD.US,D,20240405,000000,9.77,9.955,9.38,9.58,441648,0
+LFMD.US,D,20240408,000000,9.66,10.15,9.6,10,400782,0
+LFMD.US,D,20240409,000000,10.03,10.3,9.93,10.27,541284,0
+LFMD.US,D,20240410,000000,10.04,10.22,9.68,9.86,302151,0
+LFMD.US,D,20240411,000000,9.83,10.29,9.6,10.22,324574,0
+LFMD.US,D,20240412,000000,10.14,10.25,9.22,9.66,762118,0
+LFMD.US,D,20240415,000000,9.65,10.05,9.475,9.61,447996,0
+LFMD.US,D,20240416,000000,9.58,10,9.45,9.92,426844,0
+LFMD.US,D,20240417,000000,9.96,10.1,9.85,9.87,488662,0
+LFMD.US,D,20240418,000000,9.85,10.5,9.6456,10.21,856993,0
+LFMD.US,D,20240419,000000,10.1,10.25,9.5574,9.7,493286,0
+LFMD.US,D,20240422,000000,9.69,10.05,9.69,10,440105,0
+LFMD.US,D,20240423,000000,10.2,11.07,10.16,10.89,1113100,0
+LFMD.US,D,20240424,000000,11.02,11.23,10.8001,11.16,695104,0
+LFMD.US,D,20240425,000000,10.95,11.05,10.51,10.82,397947,0
+LFMD.US,D,20240426,000000,10.87,12.05,10.87,11.95,754528,0
+LFMD.US,D,20240429,000000,12.07,12.1,11.51,11.87,648382,0
+LFMD.US,D,20240430,000000,11.8,12.4346,11.6501,11.93,679691,0
+LFMD.US,D,20240501,000000,11.88,12,11.16,11.64,529659,0
+LFMD.US,D,20240502,000000,11.87,12.5,11.64,12.49,602934,0
+LFMD.US,D,20240503,000000,12.52,12.8,12.245,12.51,870408,0
+LFMD.US,D,20240506,000000,12.52,12.73,12.105,12.44,584068,0
+LFMD.US,D,20240507,000000,12.51,12.88,12.29,12.38,849534,0
+LFMD.US,D,20240508,000000,12.24,12.64,11.8241,12.33,1222115,0
+LFMD.US,D,20240509,000000,10.695,10.695,9.28,9.3,3498082,0
+LFMD.US,D,20240510,000000,9.45,9.8299,8.9699,9.32,1406436,0
+LFMD.US,D,20240513,000000,9.25,9.87,9.24,9.53,589633,0
+LFMD.US,D,20240514,000000,9.53,9.8,9.06,9.08,537652,0
+LFMD.US,D,20240515,000000,9.12,9.4,8.19,8.31,1587405,0
+LFMD.US,D,20240516,000000,8.33,8.3899,7.66,7.72,1686139,0
+LFMD.US,D,20240517,000000,7.77,8.04,7.73,7.77,826809,0
+LFMD.US,D,20240520,000000,7.86,7.97,7.53,7.9,944691,0
+LFMD.US,D,20240521,000000,7.86,8.04,7.71,7.71,557463,0
+LFMD.US,D,20240522,000000,7.7,7.825,7.59,7.79,751420,0
+LFMD.US,D,20240523,000000,7.83,7.875,7.61,7.62,637797,0
+LFMD.US,D,20240524,000000,7.77,8.0764,7.61,7.84,657667,0
+LFMD.US,D,20240528,000000,7.95,8,7.71,7.77,547028,0
+LFMD.US,D,20240529,000000,7.7,7.99,7.7,7.91,357840,0
+LFMD.US,D,20240530,000000,7.9,8.73,7.8538,8.5,997194,0
+LFMD.US,D,20240531,000000,8.6,8.92,8.22,8.25,764634,0
+LFMD.US,D,20240603,000000,8.28,8.35,7.49,7.53,851120,0
+LFMD.US,D,20240604,000000,7.42,7.57,6.95,7.53,1152932,0
+LFMD.US,D,20240605,000000,7.96,8.24,7.6401,8.22,630980,0
+LFMD.US,D,20240606,000000,8.21,8.47,7.79,7.95,452888,0
+LFMD.US,D,20240607,000000,7.87,8.2824,7.5,7.54,833867,0
+LFMD.US,D,20240610,000000,7.5,8.06,7.36,7.56,853321,0
+LFMD.US,D,20240611,000000,7.49,7.93,7.285,7.85,567519,0
+LFMD.US,D,20240612,000000,7.96,8.2,7.7258,7.945,682122,0
+LFMD.US,D,20240613,000000,8.02,8.42,7.875,8.115,843824,0
+LFMD.US,D,20240614,000000,8,8.16,7.89,7.92,485389,0
+LFMD.US,D,20240617,000000,8.04,8.81,8,8.4,1093271,0
+LFMD.US,D,20240618,000000,8.36,8.6774,7.86,7.87,692093,0
+LFMD.US,D,20240620,000000,7.91,7.94,7.1556,7.21,1081522,0
+LFMD.US,D,20240621,000000,7.2,7.225,6.77,6.96,1686383,0
+LFMD.US,D,20240624,000000,6.95,7.02,6.76,6.93,712373,0
+LFMD.US,D,20240625,000000,6.92,7.11,6.69,6.79,931299,0
+LFMD.US,D,20240626,000000,6.79,6.97,6.42,6.94,1255673,0
+LFMD.US,D,20240627,000000,6.71,7.05,6.635,6.72,836191,0
+LFMD.US,D,20240628,000000,6.74,6.97,6.65,6.86,6436738,0
+LFMD.US,D,20240701,000000,6.88,6.99,6.52,6.8,731183,0
+LFMD.US,D,20240702,000000,6.78,6.93,6.59,6.62,460939,0
+LFMD.US,D,20240703,000000,6.65,6.825,6.59,6.81,306623,0
+LFMD.US,D,20240705,000000,6.76,6.76,6.465,6.57,480641,0
+LFMD.US,D,20240708,000000,6.52,6.89,6.52,6.61,462276,0
+LFMD.US,D,20240709,000000,6.62,6.63,5.83,6.02,1544527,0
+LFMD.US,D,20240710,000000,6.15,6.19,5.665,5.82,840988,0
+LFMD.US,D,20240711,000000,5.86,6.3,5.83,6.26,873206,0
+LFMD.US,D,20240712,000000,6.38,6.43,6.08,6.17,877595,0
+LFMD.US,D,20240715,000000,6.24,6.79,6.1203,6.69,690142,0
+LFMD.US,D,20240716,000000,6.82,7.06,6.74,6.98,730369,0
+LFMD.US,D,20240717,000000,6.75,7.015,6.595,6.75,728913,0
+LFMD.US,D,20240718,000000,6.72,6.8492,6.53,6.55,343496,0
+LFMD.US,D,20240719,000000,6.58,6.865,6.54,6.55,421047,0
+LFMD.US,D,20240722,000000,6.57,6.99,6.48,6.95,509230,0
+LFMD.US,D,20240723,000000,6.77,7.15,6.77,7,663402,0
+LFMD.US,D,20240724,000000,6.92,7.065,6.73,6.77,464657,0
+LFMD.US,D,20240725,000000,6.72,7.14,6.72,6.96,357967,0
+LFMD.US,D,20240726,000000,6.98,7.14,6.9,7.03,506814,0
+LFMD.US,D,20240729,000000,7.2,7.2,6.72,6.74,340293,0
+LFMD.US,D,20240730,000000,6.79,6.88,6.6329,6.86,305102,0
+LFMD.US,D,20240731,000000,6.94,7.43,6.88,7.13,716652,0
+LFMD.US,D,20240801,000000,7.12,7.29,6.4,6.69,698282,0
+LFMD.US,D,20240802,000000,6.3,6.63,6.26,6.59,515745,0
+LFMD.US,D,20240805,000000,5.66,6.14,5.66,5.98,628897,0
+LFMD.US,D,20240806,000000,6.12,6.12,5.78,5.785,476134,0
+LFMD.US,D,20240807,000000,5.84,5.9,5.31,5.37,1026818,0
+LFMD.US,D,20240808,000000,5.23,5.5,4.71,5.22,1304346,0
+LFMD.US,D,20240809,000000,5.24,5.6,5.24,5.43,536669,0
+LFMD.US,D,20240812,000000,5.44,5.51,5.21,5.46,472244,0
+LFMD.US,D,20240813,000000,5.55,5.69,5.33,5.51,554909,0
+LFMD.US,D,20240814,000000,5.55,5.67,5.2,5.2,458607,0
+LFMD.US,D,20240815,000000,5.35,5.42,5.05,5.07,424462,0
+LFMD.US,D,20240816,000000,5.13,5.23,5,5.21,371523,0
+LFMD.US,D,20240819,000000,5.21,5.42,5.05,5.32,577655,0
+LFMD.US,D,20240820,000000,5.3,5.32,5.1,5.2,415494,0
+LFMD.US,D,20240821,000000,5.22,5.33,5.13,5.3,375806,0
+LFMD.US,D,20240822,000000,5.31,5.335,5.04,5.06,305406,0
+LFMD.US,D,20240823,000000,5.26,5.56,5.19,5.45,536242,0
+LFMD.US,D,20240826,000000,5.44,5.47,5.3,5.44,323125,0
+LFMD.US,D,20240827,000000,5.2,5.29,4.89,4.91,738833,0
+LFMD.US,D,20240828,000000,5.09,5.15,4.83,5.135,459899,0
+LFMD.US,D,20240829,000000,5.16,5.29,5.04,5.13,388051,0
+LFMD.US,D,20240830,000000,5.15,5.2796,5.09,5.21,309274,0
+LFMD.US,D,20240903,000000,5.36,5.39,4.96,5.04,483000,0
+LFMD.US,D,20240904,000000,5,5.24,4.9,4.99,331914,0
+LFMD.US,D,20240905,000000,4.99,5.05,4.89,4.94,362629,0
+LFMD.US,D,20240906,000000,4.94,5.01,4.73,4.79,327180,0
+LFMD.US,D,20240909,000000,4.8,4.91,4.75,4.8,411650,0
+LFMD.US,D,20240910,000000,4.79,4.9884,4.65,4.96,343207,0
+LFMD.US,D,20240911,000000,4.97,5.305,4.9,5.28,385373,0
+LFMD.US,D,20240912,000000,5.41,5.45,5.13,5.23,455624,0
+LFMD.US,D,20240913,000000,5.28,5.6,5.18,5.27,418496,0
+LFMD.US,D,20240916,000000,5.28,5.4,5.08,5.13,244550,0
+LFMD.US,D,20240917,000000,5.19,5.31,5.14,5.2,184810,0
+LFMD.US,D,20240918,000000,5.2,5.45,5.18,5.24,276904,0
+LFMD.US,D,20240919,000000,5.41,5.49,5.26,5.28,306825,0
+LFMD.US,D,20240920,000000,5.27,5.42,4.91,4.91,1309844,0
+LFMD.US,D,20240923,000000,4.93,5.14,4.8801,5.12,486111,0
+LFMD.US,D,20240924,000000,5.19,5.82,5.05,5.68,940427,0
+LFMD.US,D,20240925,000000,5.65,5.7,5.14,5.16,593244,0
+LFMD.US,D,20240926,000000,5.25,5.415,5.1,5.2,299206,0
+LFMD.US,D,20240927,000000,5.25,5.43,5.165,5.21,352086,0
+LFMD.US,D,20240930,000000,5.19,5.35,5.13,5.24,232908,0
+LFMD.US,D,20241001,000000,5.19,5.19,5.03,5.07,265445,0
+LFMD.US,D,20241002,000000,5.06,5.2,5.01,5.16,215494,0
+LFMD.US,D,20241003,000000,5.11,5.139573,4.5801,4.68,1234443,0
+LFMD.US,D,20241004,000000,4.78,5.03,4.71,4.83,514219,0
+LFMD.US,D,20241007,000000,4.85,4.9,4.6718,4.76,421754,0
+LFMD.US,D,20241008,000000,4.76,4.89,4.65,4.67,213540,0
+LFMD.US,D,20241009,000000,4.65,4.67,4.44,4.45,393213,0
+LFMD.US,D,20241010,000000,4.46,4.46,4.1,4.21,854319,0
+LFMD.US,D,20241011,000000,4.21,4.5,4.21,4.38,629068,0
+LFMD.US,D,20241014,000000,4.41,4.9,4.41,4.64,855232,0
+LFMD.US,D,20241015,000000,4.61,4.84,4.45,4.82,525037,0
+LFMD.US,D,20241016,000000,4.82,4.91,4.61,4.76,457446,0
+LFMD.US,D,20241017,000000,4.75,4.755,4.53,4.58,249004,0
+LFMD.US,D,20241018,000000,4.6,4.79,4.6,4.68,349885,0
+LFMD.US,D,20241021,000000,4.75,4.79,4.47,4.49,557378,0
+LFMD.US,D,20241022,000000,4.61,4.61,4.41,4.42,291027,0
+LFMD.US,D,20241023,000000,4.39,4.56,4.3,4.39,390763,0
+LFMD.US,D,20241024,000000,4.4,4.4,4.22,4.25,267776,0
+LFMD.US,D,20241025,000000,4.29,4.47,4.255,4.29,217877,0
+LFMD.US,D,20241028,000000,4.35,4.46,4.32,4.395,241340,0
+LFMD.US,D,20241029,000000,4.39,4.39,4.26,4.31,200703,0
+LFMD.US,D,20241030,000000,4.28,4.34,3.99,4.15,1058202,0
+LFMD.US,D,20241031,000000,4.18,4.24,4.03,4.08,362997,0
+LFMD.US,D,20241101,000000,4.09,4.38,4.09,4.32,407150,0
+LFMD.US,D,20241104,000000,4.29,4.5,4.22,4.38,330833,0
+LFMD.US,D,20241105,000000,4.39,4.49,4.2,4.46,579163,0
+LFMD.US,D,20241106,000000,4.8,5.095,4.6,5.06,650100,0
+LFMD.US,D,20241107,000000,4.96,5.19,4.84,5.13,594643,0
+LFMD.US,D,20241108,000000,5.5,6.14,5.34,5.85,1734532,0
+LFMD.US,D,20241111,000000,6.12,7.43,6.05,7.1,2202679,0
+LFMD.US,D,20241112,000000,7.04,7.31,6.78,7.16,896793,0
+LFMD.US,D,20241113,000000,7.29,7.54,6.91,6.99,757012,0
+LFMD.US,D,20241114,000000,6.7,6.9,5.96,5.97,1348096,0
+LFMD.US,D,20241115,000000,6,6.15,5.425,5.485,1114680,0
+LFMD.US,D,20241118,000000,5.45,5.53,5.24,5.26,660439,0
+LFMD.US,D,20241119,000000,5.24,5.605,5.2,5.56,459082,0
+LFMD.US,D,20241120,000000,5.54,5.71,5.37,5.42,341377,0
+LFMD.US,D,20241121,000000,5.47,5.77,5.4,5.69,481335,0
+LFMD.US,D,20241122,000000,5.78,5.96,5.66,5.8,445659,0
+LFMD.US,D,20241125,000000,5.91,6.58,5.83,6.47,910901,0
+LFMD.US,D,20241126,000000,6.43,6.6795,6.04,6.34,1057447,0
+LFMD.US,D,20241127,000000,6.43,6.9,6.3,6.36,612442,0
+LFMD.US,D,20241129,000000,6.43,6.75,6.32,6.59,448470,0
+LFMD.US,D,20241202,000000,6.6,6.68,6.38,6.54,703499,0
+LFMD.US,D,20241203,000000,6.46,6.52,6.045,6.16,830982,0
+LFMD.US,D,20241204,000000,6.18,6.22,5.67,6.04,1271661,0
+LFMD.US,D,20241205,000000,6,6.14,5.43,5.47,694876,0
+LFMD.US,D,20241206,000000,5.48,5.605,5.3805,5.58,519861,0
+LFMD.US,D,20241209,000000,5.7459,6.2,5.7459,5.9,925810,0
+LFMD.US,D,20241210,000000,5.97,6.29,5.85,5.97,597083,0
+LFMD.US,D,20241211,000000,5.99,5.99,5.55,5.61,601786,0
+LFMD.US,D,20241212,000000,5.56,5.7,5.48,5.57,315279,0
+LFMD.US,D,20241213,000000,5.55,5.7,5.45,5.69,285690,0
+LFMD.US,D,20241216,000000,5.66,5.88,5.55,5.82,650414,0
+LFMD.US,D,20241217,000000,5.79,5.85,5.5,5.65,474100,0
+LFMD.US,D,20241218,000000,5.65,5.84,5.18,5.18,1011992,0
+LFMD.US,D,20241219,000000,5.19,5.19,4.54,4.9,1079728,0
+LFMD.US,D,20241220,000000,4.88,5.17,4.76,5.04,1333373,0
+LFMD.US,D,20241223,000000,5.04,5.17,4.95,4.99,489222,0
+LFMD.US,D,20241224,000000,5.05,5.05,4.86,4.91,201472,0
+LFMD.US,D,20241226,000000,4.9,5.35,4.87,5.31,507339,0
+LFMD.US,D,20241227,000000,5.27,5.37,5,5.22,420104,0
+LFMD.US,D,20241230,000000,5.15,5.23,4.915,5.12,477308,0
+LFMD.US,D,20241231,000000,5.17,5.23,4.91,4.95,450172,0
+LFMD.US,D,20250102,000000,5.05,5.365,4.9774,5.23,577529,0
+LFMD.US,D,20250103,000000,5.26,5.83,5.26,5.75,931877,0
+LFMD.US,D,20250106,000000,5.9,5.97,5.71,5.78,799876,0
+LFMD.US,D,20250107,000000,5.74,6,5.43,5.54,755038,0
+LFMD.US,D,20250108,000000,5.39,5.4,5.02,5.1,564718,0
+LFMD.US,D,20250110,000000,5,5.05,4.7011,4.74,962986,0
+LFMD.US,D,20250113,000000,4.7,4.765,4.51,4.72,513381,0
+LFMD.US,D,20250114,000000,4.82,4.87,4.61,4.73,407576,0
+LFMD.US,D,20250115,000000,4.99,5.09,4.82,4.9,444741,0
+LFMD.US,D,20250116,000000,4.98,5.01,4.77,4.82,242103,0
+LFMD.US,D,20250117,000000,4.93,4.965,4.76,4.9,397361,0
+LFMD.US,D,20250121,000000,4.99,5.2,4.9,5.17,332093,0
+LFMD.US,D,20250122,000000,5.15,5.26,5.06,5.08,255059,0
+LFMD.US,D,20250123,000000,5,5.17,4.95,5.16,177881,0
+LFMD.US,D,20250124,000000,5.13,5.44,5.059,5.13,321191,0
+LFMD.US,D,20250127,000000,5.03,5.35,5.015,5.15,360345,0
+LFMD.US,D,20250128,000000,5.2,5.5,5.0855,5.5,526543,0
+LFMD.US,D,20250129,000000,5.57,5.93,5.515,5.72,921198,0
+LFMD.US,D,20250130,000000,5.9,5.96,5.62,5.74,646466,0
+LFMD.US,D,20250131,000000,5.74,6.03,5.455,5.57,752911,0
+LFMD.US,D,20250203,000000,5.48,6,5.325,5.71,826829,0
+LFMD.US,D,20250204,000000,5.75,6.34,5.71,6.32,1151448,0
+LFMD.US,D,20250205,000000,6.45,6.69,6.32,6.38,801690,0
+LFMD.US,D,20250206,000000,6.41,6.54,6.13,6.24,658108,0
+LFMD.US,D,20250207,000000,6.24,6.84,6.22,6.53,1665621,0
+LFMD.US,D,20250210,000000,6.75,7.18,6.6,6.89,1271729,0
+LFMD.US,D,20250211,000000,6.77,6.92,6.29,6.55,1323309,0
+LFMD.US,D,20250212,000000,6.39,6.93,6.39,6.86,550476,0
+LFMD.US,D,20250213,000000,7,7.39,6.78,7.27,1155541,0
+LFMD.US,D,20250214,000000,7.3,7.8,7.15,7.66,1371486,0
+LFMD.US,D,20250218,000000,7.93,8.54,7.85,8.28,1721601,0
+LFMD.US,D,20250219,000000,8.26,8.34,7.78,7.975,908735,0
+LFMD.US,D,20250220,000000,7.77,7.86,7.13,7.52,1054877,0
+LFMD.US,D,20250221,000000,7.395,7.55,5.405,5.46,4666920,0
+LFMD.US,D,20250224,000000,5.54,6.06,5.44,5.715,1964530,0
+LFMD.US,D,20250225,000000,5.16,5.25,4.86,4.97,2414267,0
+LFMD.US,D,20250226,000000,5.4,5.4,5,5.155,1727387,0
+LFMD.US,D,20250227,000000,5.25,5.34,4.9,5.02,985907,0
+LFMD.US,D,20250228,000000,4.96,5.27,4.84,5.26,1292888,0
+LFMD.US,D,20250303,000000,5.39,5.45,4.635,4.73,1745149,0
+LFMD.US,D,20250304,000000,4.65,5.01,4.54,4.86,1370044,0
+LFMD.US,D,20250305,000000,4.92,5.03,4.8,4.99,877965,0
+LFMD.US,D,20250306,000000,4.95,5.25,4.81,4.83,2133375,0
+LFMD.US,D,20250307,000000,4.8,4.8,4.28,4.67,1872300,0
+LFMD.US,D,20250310,000000,4.61,4.72,4.125,4.27,3176655,0
+LFMD.US,D,20250311,000000,5.43,5.81,4.9377,5.575,7202742,0
+LFMD.US,D,20250312,000000,5.85,6.5,5.495,5.77,2771294,0
+LFMD.US,D,20250313,000000,5.75,5.8697,5.44,5.66,1140677,0
+LFMD.US,D,20250314,000000,5.75,5.96,5.44,5.94,1563720,0
+LFMD.US,D,20250317,000000,5.9,5.98,5.59,5.71,1493154,0
+LFMD.US,D,20250318,000000,5.69,5.7789,5.47,5.65,878994,0
+LFMD.US,D,20250319,000000,5.68,5.83,5.57,5.72,786129,0
+LFMD.US,D,20250320,000000,5.61,6.029,5.5109,5.65,816880,0
+LFMD.US,D,20250321,000000,5.56,5.6999,5.4686,5.6,643027,0
+LFMD.US,D,20250324,000000,5.77,6.15,5.696,6.1,1001130,0
+LFMD.US,D,20250325,000000,6.13,6.13,5.8,6,797481,0
+LFMD.US,D,20250326,000000,5.98,5.995,5.77,5.975,688929,0
+LFMD.US,D,20250327,000000,5.92,5.92,5.395,5.6,1105455,0
+LFMD.US,D,20250328,000000,5.54,5.59,5.33,5.45,731306,0
+LFMD.US,D,20250331,000000,5.26,5.49,5.14,5.44,546431,0
+LFMD.US,D,20250401,000000,5.4,5.4753,5.18,5.43,582306,0
+LFMD.US,D,20250402,000000,5.23,5.64,5.22,5.61,449976,0
+LFMD.US,D,20250403,000000,5.18,5.33,5.08,5.32,763206,0
+LFMD.US,D,20250404,000000,5.01,5.195,4.75,5.16,1321441,0
+LFMD.US,D,20250407,000000,4.8,5.35,4.57,4.945,1390412,0
+LFMD.US,D,20250408,000000,5.25,5.25,4.76,4.82,765354,0
+LFMD.US,D,20250409,000000,4.72,5.325,4.575,5.2,1038934,0
+LFMD.US,D,20250410,000000,5.02,5.09,4.82,4.98,654498,0
+LFMD.US,D,20250411,000000,5.02,5.04,4.79,5.03,457321,0
+LFMD.US,D,20250414,000000,5.19,5.24,5,5.13,474139,0
+LFMD.US,D,20250415,000000,5.11,5.24,5.07,5.16,316155,0
+LFMD.US,D,20250416,000000,5.1,5.1,4.87,5.03,484218,0
+LFMD.US,D,20250417,000000,5.03,5.57,5.02,5.435,802217,0
+LFMD.US,D,20250421,000000,5.31,5.41,5.16,5.395,420751,0
+LFMD.US,D,20250422,000000,5.49,5.725,5.37,5.65,536679,0
+LFMD.US,D,20250423,000000,5.87,6.04,5.76,5.82,813173,0
+LFMD.US,D,20250424,000000,5.83,6.08,5.79,6.06,496427,0
+LFMD.US,D,20250425,000000,6,6.11,5.91,6.09,420752,0
+LFMD.US,D,20250428,000000,6.14,6.3,5.97,6.1,541467,0
+LFMD.US,D,20250429,000000,8.03,8.69,7.02,8.62,21255233,0
+LFMD.US,D,20250430,000000,8.34,8.35,7.295,7.36,4142360,0
+LFMD.US,D,20250501,000000,7.5,7.6199,7.06,7.44,1543162,0
+LFMD.US,D,20250502,000000,7.44,7.55,7.18,7.25,1719394,0
+LFMD.US,D,20250505,000000,7.235,7.59,7.11,7.54,1113593,0
+LFMD.US,D,20250506,000000,7.35,8,7.2,7.76,2408824,0
+LFMD.US,D,20250507,000000,8.14,8.54,7.61,8.01,2815854,0
+LFMD.US,D,20250508,000000,8.1,8.27,7.8101,8.16,1423694,0
+LFMD.US,D,20250509,000000,8.17,8.452,7.96,8.26,1349869,0
+LFMD.US,D,20250512,000000,8.55,8.86,8.29,8.55,1578890,0
+LFMD.US,D,20250513,000000,8.66,8.74,8.34,8.52,1542922,0
+LFMD.US,D,20250514,000000,8.55,9.7,8.52,9.56,3101131,0
+LFMD.US,D,20250515,000000,9.46,10.02,8.94,9.67,3253947,0
+LFMD.US,D,20250516,000000,9.7,10.99,9.66,10.72,2906325,0
+LFMD.US,D,20250519,000000,10.32,10.68,10.235,10.58,1315008,0
+LFMD.US,D,20250520,000000,10.94,11.18,10.1504,10.64,2173906,0
+LFMD.US,D,20250521,000000,10.37,11.39,10.3505,10.77,1901234,0
+LFMD.US,D,20250522,000000,10.478,11.645,10.38,11.5,2017100,0
+LFMD.US,D,20250523,000000,11.19,11.62,11.11,11.53,1345627,0
+LFMD.US,D,20250527,000000,11.73,12.19,11.43,11.54,1468405,0
+LFMD.US,D,20250528,000000,11.53,11.72,11.02,11.47,1710513,0
+LFMD.US,D,20250529,000000,11.63,12.14,11.22,11.49,1218293,0
+LFMD.US,D,20250530,000000,11.48,12.31,11.44,12.21,1928734,0
+LFMD.US,D,20250602,000000,12.18,12.93,11.96,12.85,2097169,0
+LFMD.US,D,20250603,000000,12.99,13.25,12.6046,12.65,1927846,0
+LFMD.US,D,20250604,000000,12.7,12.8499,12.29,12.29,1094299,0
+LFMD.US,D,20250605,000000,11.98,12.56,11.69,12.08,1924055,0
+LFMD.US,D,20250606,000000,12.25,12.95,11.79,12.72,1773423,0
+LFMD.US,D,20250609,000000,12.72,12.7284,11.93,12.45,2486427,0
+LFMD.US,D,20250610,000000,12.53,12.65,11.89,12.16,1869184,0
+LFMD.US,D,20250611,000000,12.26,12.86,11.905,12.63,1954713,0
+LFMD.US,D,20250612,000000,12.47,13.15,12.47,12.7,1383931,0
+LFMD.US,D,20250613,000000,12.375,12.58,12.1,12.46,1285479,0
+LFMD.US,D,20250616,000000,12.63,13.76,12.5403,13.47,1818627,0
+LFMD.US,D,20250617,000000,13.54,14.2,13.1,13.58,1606187,0
+LFMD.US,D,20250618,000000,14.01,15.29,13.855,15.06,3107211,0
+LFMD.US,D,20250620,000000,15.2,15.34,14.56,14.76,2856876,0
+LFMD.US,D,20250623,000000,15.39,15.84,14.13,14.3,3441007,0
+LFMD.US,D,20250624,000000,14.42,14.6123,13.88,14.05,1587884,0
+LFMD.US,D,20250625,000000,14.05,14.165,12.76,12.84,2633572,0
+LFMD.US,D,20250626,000000,12.9,13.64,12.46,13.54,3335159,0
+LFMD.US,D,20250627,000000,13.52,13.78,13.1,13.75,2591618,0
+LFMD.US,D,20250630,000000,14.08,14.43,13.6,13.62,1747782,0
+LFMD.US,D,20250701,000000,13.56,13.625,12.97,13.13,1473833,0
+LFMD.US,D,20250702,000000,13.23,13.23,12.87,12.93,1128139,0
+LFMD.US,D,20250703,000000,12.97,13.09,12.24,12.5,902588,0
+LFMD.US,D,20250707,000000,12.41,12.66,11.99,12.2,1535984,0
+LFMD.US,D,20250708,000000,12.2,12.295,11.63,11.97,1466338,0
+LFMD.US,D,20250709,000000,12.11,12.268,11.78,11.78,1510070,0
+LFMD.US,D,20250710,000000,12.12,12.14,11.51,11.96,1132823,0
+LFMD.US,D,20250711,000000,11.9,11.99,11.225,11.26,882530,0
+LFMD.US,D,20250714,000000,11.26,11.41,11.0504,11.32,876259,0
+LFMD.US,D,20250715,000000,11.37,11.58,10.85,10.94,995885,0
+LFMD.US,D,20250716,000000,11,11.4165,10.68,11.32,1125055,0
+LFMD.US,D,20250717,000000,11.25,11.47,11.05,11.1,793711,0
+LFMD.US,D,20250718,000000,11.25,11.31,10.55,10.55,1027535,0
+LFMD.US,D,20250721,000000,10.59,10.6823,10.3787,10.42,827570,0
+LFMD.US,D,20250722,000000,10.42,10.55,10.25,10.36,674474,0
+LFMD.US,D,20250723,000000,10.36,10.95,10.18,10.85,1467753,0
+LFMD.US,D,20250724,000000,11.05,11.05,10.54,10.67,706318,0
+LFMD.US,D,20250725,000000,10.71,10.71,10.508,10.69,665239,0
+LFMD.US,D,20250728,000000,10.89,10.98,10.535,10.87,725239,0
+LFMD.US,D,20250729,000000,10.85,10.85,10.14,10.2,769022,0
+LFMD.US,D,20250730,000000,10.28,10.4,9.95,10.09,836947,0
+LFMD.US,D,20250731,000000,10.06,11.01,10.0104,10.41,1034800,0
+LFMD.US,D,20250801,000000,10.14,10.23,9.805,9.94,1102397,0
+LFMD.US,D,20250804,000000,10.42,12.5,10.32,12.35,4404512,0
+LFMD.US,D,20250805,000000,12.56,12.72,11.76,11.84,4241367,0
+LFMD.US,D,20250806,000000,7.5,7.95,6.25,6.53,16783312,0
+LFMD.US,D,20250807,000000,6.63,6.96,6.4712,6.61,4349758,0
+LFMD.US,D,20250808,000000,6.67,7.1,6.6537,6.82,2893605,0
+LFMD.US,D,20250811,000000,6.97,7.163,6.65,6.72,2948031,0
+LFMD.US,D,20250812,000000,6.72,6.99,6.4423,6.83,2626698,0
+LFMD.US,D,20250813,000000,6.76,6.89,6.6,6.89,2011670,0
+LFMD.US,D,20250814,000000,6.735,6.77,6.415,6.6,1630853,0
+LFMD.US,D,20250815,000000,6.61,6.68,6.39,6.43,1713188,0
+LFMD.US,D,20250818,000000,6.4,6.6893,6.32,6.515,1416763,0
+LFMD.US,D,20250819,000000,6.5,6.51,6.07,6.11,1612094,0
+LFMD.US,D,20250820,000000,6.07,6.4299,5.95,6.19,2719886,0
+LFMD.US,D,20250821,000000,6.14,6.335,6.11,6.29,966861,0
+LFMD.US,D,20250822,000000,6.25,6.52,6.11,6.33,1579415,0
+LFMD.US,D,20250825,000000,6.35,6.48,6.165,6.19,1118632,0
+LFMD.US,D,20250826,000000,6.18,6.52,6.17,6.5,1133749,0
+LFMD.US,D,20250827,000000,6.51,6.54,6.36,6.41,889676,0
+LFMD.US,D,20250828,000000,6.49,6.53,6.32,6.46,977394,0
+LFMD.US,D,20250829,000000,6.48,6.48,6.18,6.19,1053529,0
+LFMD.US,D,20250902,000000,6.09,6.32,6.01,6.17,1278384,0
+LFMD.US,D,20250903,000000,6.15,6.4,6.1,6.1,1293799,0
+LFMD.US,D,20250904,000000,6.1,6.34,6.07,6.28,1016055,0
+LFMD.US,D,20250905,000000,6.33,6.36,6.01,6.06,1325194,0
+LFMD.US,D,20250908,000000,6.06,6.19,6.032,6.15,871450,0
+LFMD.US,D,20250909,000000,6.1,6.1552,5.92,6.08,1619144,0
+LFMD.US,D,20250910,000000,6.15,6.16,5.87,5.95,1230147,0
+LFMD.US,D,20250911,000000,5.93,6.04,5.87,5.89,1237711,0
+LFMD.US,D,20250912,000000,5.85,5.865,5.65,5.8,1497789,0
+LFMD.US,D,20250915,000000,5.81,5.9,5.76,5.83,909394,0
+LFMD.US,D,20250916,000000,5.86,6.1,5.775,6.01,832530,0
+LFMD.US,D,20250917,000000,5.99,6.25,5.985,6.08,1254812,0
+LFMD.US,D,20250918,000000,6.12,6.5684,6.102,6.43,1382134,0
+LFMD.US,D,20250919,000000,6.48,6.535,6.35,6.36,1090683,0
+LFMD.US,D,20250922,000000,6.36,6.6,6.27,6.55,760846,0
+LFMD.US,D,20250923,000000,6.58,6.67,6.31,6.32,943698,0
+LFMD.US,D,20250924,000000,6.37,6.495,6.305,6.4,673879,0
+LFMD.US,D,20250925,000000,6.3,6.3,6.09,6.22,1042007,0
+LFMD.US,D,20250926,000000,6.21,6.57,6.18,6.43,1056151,0
+LFMD.US,D,20250929,000000,6.46,6.48,6.33,6.44,638090,0
+LFMD.US,D,20250930,000000,6.59,6.99,6.46,6.79,2480979,0
+LFMD.US,D,20251001,000000,6.75,6.83,6.42,6.75,1620359,0
+LFMD.US,D,20251002,000000,6.8,6.925,6.72,6.92,931092,0
+LFMD.US,D,20251003,000000,6.96,7.32,6.92,6.97,1447721,0
+LFMD.US,D,20251006,000000,7.08,7.12,6.87,6.94,887363,0
+LFMD.US,D,20251007,000000,6.94,6.9887,6.45,6.63,1095527,0
+LFMD.US,D,20251008,000000,6.67,6.825,6.6005,6.64,714014,0
+LFMD.US,D,20251009,000000,6.66,6.685,6.42,6.535,635547,0
+LFMD.US,D,20251010,000000,6.56,6.675,6.145,6.17,1271199,0
+LFMD.US,D,20251013,000000,6.25,6.28,6.055,6.15,948394,0
+LFMD.US,D,20251014,000000,6.06,6.44,6.0431,6.35,795275,0
+LFMD.US,D,20251015,000000,6.32,6.44,6.17,6.43,1035408,0
+LFMD.US,D,20251016,000000,6.45,6.53,6.2,6.43,1078846,0
+LFMD.US,D,20251017,000000,6.25,6.385,6.05,6.08,950310,0
+LFMD.US,D,20251020,000000,6.18,6.28,6.12,6.22,642557,0
+LFMD.US,D,20251021,000000,6.19,6.27,6.07,6.17,492343,0
+LFMD.US,D,20251022,000000,6.1,6.22,5.965,6.15,913670,0
+LFMD.US,D,20251023,000000,6.2,6.285,6.16,6.23,506149,0
+LFMD.US,D,20251024,000000,6.36,6.435,6.28,6.3,507414,0
+LFMD.US,D,20251027,000000,6.35,6.42,6.13,6.14,582049,0
+LFMD.US,D,20251028,000000,6.15,6.24,6.11,6.15,427061,0
+LFMD.US,D,20251029,000000,6.16,6.195,6.005,6.12,835553,0
+LFMD.US,D,20251030,000000,6.02,6.09,5.76,5.8,769219,0
+LFMD.US,D,20251031,000000,5.82,6.03,5.8,5.91,612379,0
+LFMD.US,D,20251103,000000,5.96,5.96,5.69,5.74,740820,0
+LFMD.US,D,20251104,000000,5.62,5.69,5.385,5.42,1022708,0
+LFMD.US,D,20251105,000000,5.44,5.73,5.42,5.63,799147,0
+LFMD.US,D,20251106,000000,5.55,5.55,5.23,5.26,1204036,0
+LFMD.US,D,20251107,000000,5.2,5.3,4.93,5.24,1660602,0
+LFMD.US,D,20251110,000000,5.37,5.4395,5.11,5.13,848598,0
+LFMD.US,D,20251111,000000,5.13,5.14,4.965,5.06,775792,0
+LFMD.US,D,20251112,000000,5.11,5.17,5.005,5.07,1053468,0
+LFMD.US,D,20251113,000000,5,5.08,4.605,4.62,2209824,0
+LFMD.US,D,20251114,000000,4.5,4.755,4.485,4.63,1104784,0
+LFMD.US,D,20251117,000000,4.9,4.97,4.51,4.73,3395414,0
+LFMD.US,D,20251118,000000,3.48,4.11,3.43,4.09,8120124,0
+LFMD.US,D,20251119,000000,4.09,4.21,3.88,3.99,1977275,0
+LFMD.US,D,20251120,000000,4.09,4.155,3.68,3.71,2221569,0
+LFMD.US,D,20251121,000000,3.71,3.885,3.6201,3.85,1133080,0
+LFMD.US,D,20251124,000000,3.91,4.055,3.91,3.97,1115114,0
+LFMD.US,D,20251125,000000,3.97,4.04,3.9,3.93,1225370,0
+LFMD.US,D,20251126,000000,3.97,3.97,3.78,3.84,1063352,0
+LFMD.US,D,20251128,000000,3.86,3.935,3.79,3.83,626421,0
+LFMD.US,D,20251201,000000,3.73,3.73,3.555,3.57,1383213,0
+LFMD.US,D,20251202,000000,3.62,3.62,3.4601,3.56,1166128,0
+LFMD.US,D,20251203,000000,3.56,3.72,3.425,3.72,1537331,0
+LFMD.US,D,20251204,000000,3.74,3.84,3.645,3.73,1241870,0
+LFMD.US,D,20251205,000000,3.75,3.75,3.47,3.5,1252432,0
+LFMD.US,D,20251208,000000,3.51,3.68,3.5,3.64,977561,0
+LFMD.US,D,20251209,000000,3.63,3.65,3.57,3.63,772090,0
+LFMD.US,D,20251210,000000,3.63,3.66,3.55,3.61,724359,0
+LFMD.US,D,20251211,000000,3.6,3.615,3.445,3.46,1216353,0
+LFMD.US,D,20251212,000000,3.46,3.5,3.32,3.4,1309637,0
+LFMD.US,D,20251215,000000,3.44,3.44,3.2583,3.27,961611,0
+LFMD.US,D,20251216,000000,3.25,3.44,3.25,3.42,1339099,0
+LFMD.US,D,20251217,000000,3.42,3.45,3.215,3.24,1369040,0
+LFMD.US,D,20251218,000000,3.29,3.34,3.205,3.24,673539,0
+LFMD.US,D,20251219,000000,3.25,3.305,3.22,3.23,1334181,0
+LFMD.US,D,20251222,000000,3.25,3.3,3.18,3.2,1181336,0
+LFMD.US,D,20251223,000000,3.2,3.54,3.18,3.46,1499958,0
+LFMD.US,D,20251224,000000,3.68,4.04,3.585,4,3000879,0
+LFMD.US,D,20251226,000000,3.91,3.95,3.48,3.5,1875511,0
+LFMD.US,D,20251229,000000,3.49,3.5188,3.38,3.44,946992,0
+LFMD.US,D,20251230,000000,3.48,3.5294,3.38,3.49,929842,0
+LFMD.US,D,20251231,000000,3.47,3.5,3.36,3.41,870135,0
+LFMD.US,D,20260102,000000,3.43,3.56,3.3834,3.49,882400,0
+LFMD.US,D,20260105,000000,3.645,4.0561,3.63,3.91,2605713,0
+LFMD.US,D,20260106,000000,3.95,4.26,3.91,4.22,2226700,0
+LFMD.US,D,20260107,000000,4.22,4.22,3.86,3.93,1365341,0
+LFMD.US,D,20260108,000000,3.92,4.07,3.865,4,743442,0
+LFMD.US,D,20260109,000000,4.04,4.1781,3.84,3.86,1137387,0
+LFMD.US,D,20260112,000000,4.09,4.355,3.985,4.19,1269649,0
+LFMD.US,D,20260113,000000,4.23,4.23,3.95,3.98,1039393,0
+LFMD.US,D,20260114,000000,3.98,3.98,3.7516,3.85,1176364,0
+LFMD.US,D,20260115,000000,3.88,3.92,3.73,3.77,705768,0
+LFMD.US,D,20260116,000000,3.78,3.88,3.7,3.77,879710,0
+LFMD.US,D,20260120,000000,3.63,3.735,3.56,3.56,765889,0
+LFMD.US,D,20260121,000000,3.57,3.59,3.39,3.54,1060854,0
+LFMD.US,D,20260122,000000,3.59,3.72,3.59,3.62,963191,0
+LFMD.US,D,20260123,000000,3.61,3.76,3.535,3.58,805523,0
+LFMD.US,D,20260126,000000,3.54,3.5832,3.405,3.52,781923,0
+LFMD.US,D,20260127,000000,3.52,3.55,3.4,3.5,660080,0
+LFMD.US,D,20260128,000000,3.55,3.57,3.38,3.4,737632,0
+LFMD.US,D,20260129,000000,3.4,3.4,3.3,3.37,703723,0
+LFMD.US,D,20260130,000000,3.33,3.3892,3.205,3.24,687064,0
+LFMD.US,D,20260202,000000,3.24,3.37,3.17,3.28,681616,0
+LFMD.US,D,20260203,000000,3.29,3.32,3.07,3.18,802635,0
+LFMD.US,D,20260204,000000,3.21,3.2413,2.975,3.07,884510,0
+LFMD.US,D,20260205,000000,3.04,3.04,2.72,2.77,1418981,0
+LFMD.US,D,20260206,000000,2.87,3.19,2.81,3.14,1136874,0
+LFMD.US,D,20260209,000000,3.16,3.41,3.08,3.2,1921417,0
+LFMD.US,D,20260210,000000,3.18,3.245,3.025,3.05,595584,0
+LFMD.US,D,20260211,000000,3.1,3.15,2.91,2.91,597820,0
+LFMD.US,D,20260212,000000,2.93,2.99,2.75,2.8,858993,0
+LFMD.US,D,20260213,000000,2.81,2.95,2.77,2.78,641348,0
+LFMD.US,D,20260217,000000,2.77,2.89,2.71,2.85,1614051,0
+LFMD.US,D,20260218,000000,2.84,3.07,2.81,2.95,714363,0
diff --git a/daily/us/nasdaq stocks/2/lfmdp.us.txt b/daily/us/nasdaq stocks/2/lfmdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d7c57814c104c4fe875882dd6c266294ba8dd1d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfmdp.us.txt	
@@ -0,0 +1,1042 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFMDP.US,D,20211006,000000,24.344,24.344,24.2,24.2,14794,0
+LFMDP.US,D,20211007,000000,24.2,24.25,24.2,24.2,29948,0
+LFMDP.US,D,20211008,000000,24.28,24.28,24.21,24.27,7801,0
+LFMDP.US,D,20211011,000000,24.2,24.3,24.2,24.21,10495,0
+LFMDP.US,D,20211012,000000,24.2,24.22,24.2,24.2,6302,0
+LFMDP.US,D,20211013,000000,24.2049,24.43,24.2,24.28,3185,0
+LFMDP.US,D,20211014,000000,24.37,24.37,24.35,24.35,1643,0
+LFMDP.US,D,20211015,000000,24.3,24.3,24.27,24.27,921,0
+LFMDP.US,D,20211018,000000,24.25,24.26,24.2,24.2,13782,0
+LFMDP.US,D,20211019,000000,24.31,24.31,24.2,24.26,490,0
+LFMDP.US,D,20211021,000000,24.26,24.26,24.2,24.2,2188,0
+LFMDP.US,D,20211022,000000,24.26,24.28,24.2,24.2003,4908,0
+LFMDP.US,D,20211025,000000,24.21,24.22,24.2,24.2,8490,0
+LFMDP.US,D,20211026,000000,24.2,24.201,24.15,24.2,3039,0
+LFMDP.US,D,20211027,000000,24.2,24.2,24.2,24.2,4838,0
+LFMDP.US,D,20211028,000000,24.0446,24.1,23.82,23.83,1905,0
+LFMDP.US,D,20211029,000000,23.95,23.95,23.425,23.85,8595,0
+LFMDP.US,D,20211101,000000,24.07,24.09,24,24,751,0
+LFMDP.US,D,20211103,000000,23.9112,23.9112,23.9112,23.9112,515,0
+LFMDP.US,D,20211104,000000,23.53,23.8,23.4,23.4,4505,0
+LFMDP.US,D,20211105,000000,23.35,23.35,23.2,23.2,2064,0
+LFMDP.US,D,20211108,000000,23.25,23.25,22.93,23.03,2488,0
+LFMDP.US,D,20211109,000000,22.9,22.9,22.8,22.8,1770,0
+LFMDP.US,D,20211110,000000,22.8,22.8,22.8,22.8,625,0
+LFMDP.US,D,20211111,000000,22.7,22.7,22.5,22.52,11202,0
+LFMDP.US,D,20211112,000000,22.4501,22.47,19.5,22.47,15713,0
+LFMDP.US,D,20211115,000000,21.11,22.4452,19.5001,20.33,7638,0
+LFMDP.US,D,20211116,000000,20.1,20.575,20,20.1,15817,0
+LFMDP.US,D,20211117,000000,20.2,21.4999,20,21.25,8854,0
+LFMDP.US,D,20211118,000000,20.8,22.88,20.8,21.2,4653,0
+LFMDP.US,D,20211119,000000,21.75,21.75,21,21.1,8172,0
+LFMDP.US,D,20211122,000000,21.86,21.86,21.86,21.86,122,0
+LFMDP.US,D,20211129,000000,20.1,21.69,20.1,21.69,2299,0
+LFMDP.US,D,20211130,000000,21,21,21,21,621,0
+LFMDP.US,D,20211201,000000,21.64,21.64,20.1001,20.67,4977,0
+LFMDP.US,D,20211203,000000,20.1,20.4,19.95,20.35,11845,0
+LFMDP.US,D,20211206,000000,20.1,20.6,20,20.6,6711,0
+LFMDP.US,D,20211207,000000,20.87,20.95,20.7,20.7,1054,0
+LFMDP.US,D,20211208,000000,20.11,20.99,20.1,20.16,13618,0
+LFMDP.US,D,20211209,000000,20.05,20.05,19,19.18,7701,0
+LFMDP.US,D,20211210,000000,18.75,18.75,17.25,17.99,10761,0
+LFMDP.US,D,20211213,000000,17.25,18.91,16,17.9,6886,0
+LFMDP.US,D,20211214,000000,17.5835,17.5835,16.9,17.3,11333,0
+LFMDP.US,D,20211215,000000,17.15,17.3316,16.5,16.5,36628,0
+LFMDP.US,D,20211216,000000,16.675,19,16.675,19,2782,0
+LFMDP.US,D,20211217,000000,18.05,18.05,17.5,18,1452,0
+LFMDP.US,D,20211220,000000,18,18.0001,18,18.0001,1700,0
+LFMDP.US,D,20211221,000000,18.01,18.045,18,18,4100,0
+LFMDP.US,D,20211222,000000,18,18.4187,18,18,2100,0
+LFMDP.US,D,20211223,000000,18.75,18.75,17.5,17.76,10003,0
+LFMDP.US,D,20211227,000000,17.8,17.82,17.76,17.82,4276,0
+LFMDP.US,D,20211228,000000,18.16,18.25,17.77,17.7903,15110,0
+LFMDP.US,D,20211229,000000,17.77,18.0132,17.5,18.0132,16552,0
+LFMDP.US,D,20211230,000000,18.08,18.9999,17.9992,18.75,9798,0
+LFMDP.US,D,20211231,000000,18.698,18.7,18.0084,18.6851,10682,0
+LFMDP.US,D,20220103,000000,18.25,18.47,18.1,18.47,6652,0
+LFMDP.US,D,20220104,000000,19.974,19.974,18.6,18.68,3583,0
+LFMDP.US,D,20220105,000000,18.75,19,18.7499,18.9861,1840,0
+LFMDP.US,D,20220106,000000,18.7,18.7,18.7,18.7,631,0
+LFMDP.US,D,20220107,000000,18.78,18.82,17.8,18.675,1655,0
+LFMDP.US,D,20220110,000000,18.56,18.7,18.3,18.7,1691,0
+LFMDP.US,D,20220111,000000,18.6999,18.6999,18.6999,18.6999,116,0
+LFMDP.US,D,20220112,000000,18.7,19.3,18.7,18.75,3275,0
+LFMDP.US,D,20220113,000000,19.36,19.5,19,19.5,1152,0
+LFMDP.US,D,20220114,000000,19.4,19.4,19.4,19.4,1005,0
+LFMDP.US,D,20220118,000000,19.36,19.36,18.45,19.2,2465,0
+LFMDP.US,D,20220119,000000,19.25,19.386,19.16,19.16,402,0
+LFMDP.US,D,20220120,000000,18.52,19.2047,17.99,18.3,7651,0
+LFMDP.US,D,20220121,000000,18,18,17.95,18,8658,0
+LFMDP.US,D,20220124,000000,17.85,17.99,17.37,17.99,671,0
+LFMDP.US,D,20220125,000000,17.97,18.61,17.97,18.59,1079,0
+LFMDP.US,D,20220126,000000,18.067,18.6,18.067,18.6,200,0
+LFMDP.US,D,20220127,000000,17.78,18.43,17.75,17.75,7337,0
+LFMDP.US,D,20220128,000000,17.75,18.19,17.75,17.75,2583,0
+LFMDP.US,D,20220131,000000,18.4,18.4,17.8,17.8,415,0
+LFMDP.US,D,20220201,000000,18.16,18.3,18.075,18.3,1300,0
+LFMDP.US,D,20220202,000000,18.15,18.15,17.9,17.9,540,0
+LFMDP.US,D,20220203,000000,17.9,17.9,17.31,17.31,4712,0
+LFMDP.US,D,20220204,000000,17.32,17.32,17.3,17.3,1189,0
+LFMDP.US,D,20220207,000000,18.3095,18.3095,17.51,18.15,11702,0
+LFMDP.US,D,20220208,000000,18.3,18.3,18.25,18.29,2650,0
+LFMDP.US,D,20220209,000000,18.1,18.3,18.033,18.25,6638,0
+LFMDP.US,D,20220210,000000,18.11,18.4,17.9,17.9999,4016,0
+LFMDP.US,D,20220211,000000,18.25,18.25,18.1,18.25,3394,0
+LFMDP.US,D,20220214,000000,18.2,18.25,18,18.2494,2696,0
+LFMDP.US,D,20220215,000000,18.3,18.3,18,18.25,4824,0
+LFMDP.US,D,20220216,000000,18,18.25,18,18.25,939,0
+LFMDP.US,D,20220217,000000,18.26,18.26,18.2599,18.2599,1138,0
+LFMDP.US,D,20220218,000000,18.02,18.25,17.8,18.25,3655,0
+LFMDP.US,D,20220222,000000,18.2604,18.3,18,18.0799,3449,0
+LFMDP.US,D,20220223,000000,17.9,17.9,17.7,17.7,4399,0
+LFMDP.US,D,20220224,000000,18,18.0001,18,18,3202,0
+LFMDP.US,D,20220225,000000,18.048,18.24,17.792,18.2399,7731,0
+LFMDP.US,D,20220301,000000,18,18.29,17.5,18.2399,5108,0
+LFMDP.US,D,20220302,000000,18.23,18.24,18.2,18.24,1700,0
+LFMDP.US,D,20220303,000000,18.176,18.176,18.032,18.032,528,0
+LFMDP.US,D,20220304,000000,17.98,17.99,17.94,17.99,732,0
+LFMDP.US,D,20220307,000000,17.9002,17.9002,17.32,17.9,1127,0
+LFMDP.US,D,20220309,000000,17.5,17.9899,17.5,17.9886,4983,0
+LFMDP.US,D,20220310,000000,17.78,17.99,17.76,17.99,944,0
+LFMDP.US,D,20220311,000000,17.5084,17.99,17.5084,17.99,500,0
+LFMDP.US,D,20220314,000000,17.63,17.9899,17.5,17.9899,954,0
+LFMDP.US,D,20220316,000000,17.99,17.99,17.5021,17.8,2500,0
+LFMDP.US,D,20220317,000000,17.9899,17.99,17.86,17.9899,3043,0
+LFMDP.US,D,20220318,000000,17.4333,17.8999,17.4333,17.8942,744,0
+LFMDP.US,D,20220321,000000,17.85,17.85,17.5,17.85,7993,0
+LFMDP.US,D,20220323,000000,17.85,17.99,17.85,17.85,3114,0
+LFMDP.US,D,20220324,000000,17.6766,17.86,17.6766,17.86,576,0
+LFMDP.US,D,20220325,000000,17.65,17.8,17.6,17.7999,2472,0
+LFMDP.US,D,20220328,000000,17.94,17.96,17.7499,17.7499,1193,0
+LFMDP.US,D,20220329,000000,17.9,17.9692,17.81,17.9,5526,0
+LFMDP.US,D,20220330,000000,17.9,17.9,17.9,17.9,1330,0
+LFMDP.US,D,20220331,000000,17.902,18,17.86,18,2155,0
+LFMDP.US,D,20220401,000000,18,18.625,18,18.6,13485,0
+LFMDP.US,D,20220404,000000,18.55,18.55,17.53,18.1499,7721,0
+LFMDP.US,D,20220405,000000,17.996,18,17.68,17.75,4007,0
+LFMDP.US,D,20220406,000000,17.75,17.94,17.75,17.8,1505,0
+LFMDP.US,D,20220407,000000,17.8501,17.9,17.85,17.9,2401,0
+LFMDP.US,D,20220408,000000,18,18.0002,17.51,17.65,3049,0
+LFMDP.US,D,20220412,000000,17.7,17.78,17.499,17.78,1044,0
+LFMDP.US,D,20220413,000000,17.52,17.52,17.47,17.47,737,0
+LFMDP.US,D,20220414,000000,17.99,17.99,17.64,17.99,415,0
+LFMDP.US,D,20220418,000000,17.82,17.83,17.8,17.8,1903,0
+LFMDP.US,D,20220419,000000,17.3501,17.7899,17.35,17.7899,2190,0
+LFMDP.US,D,20220420,000000,17.4476,17.7,17.3,17.31,5063,0
+LFMDP.US,D,20220421,000000,17.43,17.565,17.2791,17.45,908,0
+LFMDP.US,D,20220422,000000,17.14,17.14,16.75,17.0475,3103,0
+LFMDP.US,D,20220425,000000,16.91,17,16.75,17,2784,0
+LFMDP.US,D,20220426,000000,16.75,16.95,16.75,16.95,975,0
+LFMDP.US,D,20220427,000000,16.8,16.9,16.7719,16.9,923,0
+LFMDP.US,D,20220428,000000,16.75,16.7899,16.6,16.7,12021,0
+LFMDP.US,D,20220429,000000,16.6,16.7,16.6,16.7,1215,0
+LFMDP.US,D,20220502,000000,16.62,16.7396,16.6,16.6,664,0
+LFMDP.US,D,20220503,000000,16.65,16.7391,16.65,16.65,2193,0
+LFMDP.US,D,20220504,000000,16.65,16.7,16.61,16.7,3096,0
+LFMDP.US,D,20220505,000000,16.68,16.7,16.68,16.7,2875,0
+LFMDP.US,D,20220506,000000,16.74,16.74,16.65,16.65,2336,0
+LFMDP.US,D,20220509,000000,16.5001,16.5001,16.5001,16.5001,103,0
+LFMDP.US,D,20220510,000000,16.62,16.62,16.62,16.62,127,0
+LFMDP.US,D,20220511,000000,16.6501,16.6501,16.65,16.65,418,0
+LFMDP.US,D,20220512,000000,16.62,16.74,16.5,16.5,5003,0
+LFMDP.US,D,20220513,000000,16.5,16.9999,16.5,16.9999,1767,0
+LFMDP.US,D,20220516,000000,17,17,16.165,16.7499,2239,0
+LFMDP.US,D,20220517,000000,16.7999,16.7999,16.3982,16.71,1109,0
+LFMDP.US,D,20220518,000000,16.5,16.5,16.5,16.5,1825,0
+LFMDP.US,D,20220519,000000,16.9999,16.9999,16.5,16.5787,7420,0
+LFMDP.US,D,20220520,000000,16.67,16.67,16.67,16.67,230,0
+LFMDP.US,D,20220523,000000,16.74,16.74,16.7,16.7,264,0
+LFMDP.US,D,20220524,000000,16.7499,16.7499,16.48,16.5,635,0
+LFMDP.US,D,20220525,000000,16.45,16.45,16.25,16.25,1330,0
+LFMDP.US,D,20220526,000000,16.2,16.25,16.15,16.2499,7013,0
+LFMDP.US,D,20220527,000000,16.375,16.5,16.0501,16.4999,3002,0
+LFMDP.US,D,20220531,000000,16.4799,16.4799,16.2,16.23,1002,0
+LFMDP.US,D,20220601,000000,16.1,16.1999,16.05,16.18,1240,0
+LFMDP.US,D,20220602,000000,16.2001,16.236,16.2,16.2,621,0
+LFMDP.US,D,20220603,000000,16.2,16.25,16.2,16.25,3752,0
+LFMDP.US,D,20220606,000000,16.25,16.25,16.16,16.175,2070,0
+LFMDP.US,D,20220608,000000,16.1,16.1,16,16,531,0
+LFMDP.US,D,20220613,000000,16.04,16.04,15.7537,15.99,965,0
+LFMDP.US,D,20220614,000000,15.5001,15.9999,15.5,15.9999,6854,0
+LFMDP.US,D,20220615,000000,16.03,16.03,16,16,872,0
+LFMDP.US,D,20220616,000000,15.5499,15.7484,15.5,15.5,1868,0
+LFMDP.US,D,20220617,000000,15.7475,15.75,15.73,15.75,871,0
+LFMDP.US,D,20220621,000000,15.75,15.75,14,15.3999,9287,0
+LFMDP.US,D,20220622,000000,15,15,14,14.495,15916,0
+LFMDP.US,D,20220623,000000,14.25,15,13.98,14,5220,0
+LFMDP.US,D,20220624,000000,13.9999,14.25,13.0104,13.991,7171,0
+LFMDP.US,D,20220627,000000,13.95,13.95,13.95,13.95,365,0
+LFMDP.US,D,20220628,000000,14.1,14.9999,13.51,13.9999,22497,0
+LFMDP.US,D,20220629,000000,14.5,14.5,13.96,14,7326,0
+LFMDP.US,D,20220630,000000,13.8847,14,13.85,13.9777,1709,0
+LFMDP.US,D,20220701,000000,13.98,13.98,13.6566,13.98,338,0
+LFMDP.US,D,20220705,000000,13.98,13.98,13.98,13.98,242,0
+LFMDP.US,D,20220706,000000,13.3,13.9999,13.3,13.9999,808,0
+LFMDP.US,D,20220707,000000,13.4,14,12.6,13.9999,2762,0
+LFMDP.US,D,20220708,000000,13.9999,13.9999,13.9999,13.9999,102,0
+LFMDP.US,D,20220711,000000,12.8437,13.9999,12.8437,13.9999,2030,0
+LFMDP.US,D,20220713,000000,13.9,14,13.08,14,510,0
+LFMDP.US,D,20220714,000000,14,14,14,14,228,0
+LFMDP.US,D,20220715,000000,13.9499,13.95,13.07,13.95,5644,0
+LFMDP.US,D,20220718,000000,13.9499,13.9499,13.17,13.8,1144,0
+LFMDP.US,D,20220719,000000,13.54,13.8999,13.1,13.8999,8563,0
+LFMDP.US,D,20220720,000000,13.8,13.9,13.3,13.892,4299,0
+LFMDP.US,D,20220721,000000,13.8999,14,13.6,13.9999,5812,0
+LFMDP.US,D,20220722,000000,13.9,13.9999,13.8,13.9999,1739,0
+LFMDP.US,D,20220725,000000,14,14,13.9705,13.99,2557,0
+LFMDP.US,D,20220726,000000,13.9999,14,13.67,13.9875,2599,0
+LFMDP.US,D,20220727,000000,13.7501,14,13.7501,13.9999,8334,0
+LFMDP.US,D,20220728,000000,13.95,14,13.9,13.9701,1802,0
+LFMDP.US,D,20220729,000000,13.9821,14,13.49,13.9999,5822,0
+LFMDP.US,D,20220801,000000,13.901,14,13.9001,13.9999,2765,0
+LFMDP.US,D,20220802,000000,13.9,13.9999,13.9,13.9999,1033,0
+LFMDP.US,D,20220803,000000,14,14,14,14,418,0
+LFMDP.US,D,20220804,000000,13.9999,13.9999,13.9999,13.9999,362,0
+LFMDP.US,D,20220805,000000,13.975,14,13.9501,13.9999,818,0
+LFMDP.US,D,20220808,000000,14,14.18,13.9501,13.9999,5503,0
+LFMDP.US,D,20220809,000000,13.9501,14,13.95,14,1329,0
+LFMDP.US,D,20220810,000000,14,14,13.9999,14,402,0
+LFMDP.US,D,20220811,000000,14,14,13.95,14,3438,0
+LFMDP.US,D,20220812,000000,14,14,13.82,13.9999,13348,0
+LFMDP.US,D,20220815,000000,14,14,13.9999,14,3010,0
+LFMDP.US,D,20220816,000000,13.97,14,13.9,14,3121,0
+LFMDP.US,D,20220817,000000,14,14,13.42,14,2187,0
+LFMDP.US,D,20220818,000000,13.95,13.95,13.75,13.95,2632,0
+LFMDP.US,D,20220819,000000,13.95,13.9999,13.86,13.9999,2509,0
+LFMDP.US,D,20220822,000000,13.9601,13.9601,13.8,13.8999,3056,0
+LFMDP.US,D,20220823,000000,13.89,13.89,13.7,13.84,2000,0
+LFMDP.US,D,20220824,000000,13.82,13.8499,13.25,13.825,3250,0
+LFMDP.US,D,20220825,000000,13.6,13.9999,13.59,13.9999,4618,0
+LFMDP.US,D,20220826,000000,13.9999,13.9999,13.9999,13.9999,124,0
+LFMDP.US,D,20220829,000000,13.7499,13.9499,13.7,13.9499,3120,0
+LFMDP.US,D,20220830,000000,13.7,13.9,13.7,13.9,2206,0
+LFMDP.US,D,20220831,000000,13.85,13.8999,13.74,13.898,4502,0
+LFMDP.US,D,20220902,000000,13.76,13.9999,13.75,13.9999,1307,0
+LFMDP.US,D,20220907,000000,13.67,13.9999,13.67,13.9999,1560,0
+LFMDP.US,D,20220908,000000,13.3643,13.9015,13.3643,13.75,1186,0
+LFMDP.US,D,20220909,000000,13.97,14.13,13.75,13.8935,5523,0
+LFMDP.US,D,20220912,000000,13.88,13.9999,13.7501,13.9999,6428,0
+LFMDP.US,D,20220913,000000,13.81,13.9999,12.9,13.9999,10915,0
+LFMDP.US,D,20220914,000000,13.75,13.9999,13.75,13.9999,2105,0
+LFMDP.US,D,20220915,000000,13.9999,13.9999,13.85,13.9193,1512,0
+LFMDP.US,D,20220916,000000,13.9,14,13.455,13.93,2105,0
+LFMDP.US,D,20220919,000000,13.51,13.8999,13,13.8999,5560,0
+LFMDP.US,D,20220920,000000,14.1699,14.1699,13.0846,13.9499,2211,0
+LFMDP.US,D,20220921,000000,13.9999,13.9999,13.375,13.9499,463,0
+LFMDP.US,D,20220922,000000,13.9899,13.9899,13.5493,13.9499,502,0
+LFMDP.US,D,20220923,000000,13.9499,13.9499,13.9499,13.9499,426,0
+LFMDP.US,D,20220927,000000,13.9299,13.95,13.5,13.8999,9393,0
+LFMDP.US,D,20220928,000000,13.9499,14,13.75,13.988,11711,0
+LFMDP.US,D,20220930,000000,13.94,13.9999,13.94,13.9999,745,0
+LFMDP.US,D,20221003,000000,14.01,14.058,13.9972,13.9972,4152,0
+LFMDP.US,D,20221004,000000,13.9,14,13.7311,14,2853,0
+LFMDP.US,D,20221005,000000,13.95,14,13.95,14,5500,0
+LFMDP.US,D,20221006,000000,13.81,13.8915,13.81,13.8915,645,0
+LFMDP.US,D,20221007,000000,13.88,14,13.88,13.98,5203,0
+LFMDP.US,D,20221010,000000,13.61,13.98,13.26,13.98,1114,0
+LFMDP.US,D,20221011,000000,13.85,13.9499,13.3233,13.8,6659,0
+LFMDP.US,D,20221012,000000,13.988,13.988,13,13.9,2803,0
+LFMDP.US,D,20221013,000000,13.87,13.87,13.4,13.8499,955,0
+LFMDP.US,D,20221014,000000,13.82,13.9999,13.42,13.9999,576,0
+LFMDP.US,D,20221017,000000,13.3197,13.988,13.3197,13.988,380,0
+LFMDP.US,D,20221019,000000,14,14,13.95,13.97,472,0
+LFMDP.US,D,20221020,000000,13.8999,13.8999,13.8999,13.8999,108,0
+LFMDP.US,D,20221021,000000,14,14,13,13.9,1033,0
+LFMDP.US,D,20221024,000000,13.65,14,13.65,14,264,0
+LFMDP.US,D,20221025,000000,13.97,14,13.5,14,1613,0
+LFMDP.US,D,20221027,000000,13.82,14,13.5001,13.9999,12078,0
+LFMDP.US,D,20221028,000000,13.9506,13.9506,13.92,13.92,259,0
+LFMDP.US,D,20221031,000000,13.8,13.9398,13.6,13.85,1840,0
+LFMDP.US,D,20221101,000000,13.79,13.79,13.5101,13.79,1211,0
+LFMDP.US,D,20221102,000000,13.7999,13.7999,13.7999,13.7999,176,0
+LFMDP.US,D,20221103,000000,13.77,13.77,13.55,13.76,1326,0
+LFMDP.US,D,20221104,000000,13.7999,13.7999,13.7999,13.7999,217,0
+LFMDP.US,D,20221107,000000,13.79,13.7999,13.52,13.77,1636,0
+LFMDP.US,D,20221108,000000,13.56,13.7999,13.56,13.7999,508,0
+LFMDP.US,D,20221109,000000,13.765,13.7999,13.61,13.7999,775,0
+LFMDP.US,D,20221110,000000,13.74,13.78,13.74,13.77,1333,0
+LFMDP.US,D,20221111,000000,13.77,13.8,13.665,13.8,3361,0
+LFMDP.US,D,20221114,000000,13.8,13.9999,13.525,13.75,4525,0
+LFMDP.US,D,20221115,000000,13.9999,13.9999,13.9999,13.9999,160,0
+LFMDP.US,D,20221116,000000,14,14,13.458,13.6499,2352,0
+LFMDP.US,D,20221117,000000,13.64,13.8599,13.5,13.691,4436,0
+LFMDP.US,D,20221118,000000,13.8584,13.9999,13.255,13.9499,3993,0
+LFMDP.US,D,20221121,000000,13.88,14,13.5,14,8580,0
+LFMDP.US,D,20221122,000000,14,14,13.5001,13.9999,10619,0
+LFMDP.US,D,20221123,000000,14,14,13.76,13.97,1016,0
+LFMDP.US,D,20221125,000000,13.9,13.998,13.8,13.998,1945,0
+LFMDP.US,D,20221128,000000,13.99,13.9999,13.6512,13.9999,3974,0
+LFMDP.US,D,20221129,000000,13.72,13.97,13.72,13.95,466,0
+LFMDP.US,D,20221130,000000,13.73,14.1999,13.73,14.1999,1396,0
+LFMDP.US,D,20221201,000000,13.9999,14,13.9999,13.9999,3703,0
+LFMDP.US,D,20221202,000000,13.9999,13.9999,13.9999,13.9999,231,0
+LFMDP.US,D,20221205,000000,13.9001,14,13.9,13.9892,5867,0
+LFMDP.US,D,20221206,000000,13.91,13.9858,13.9,13.9858,2172,0
+LFMDP.US,D,20221207,000000,13.9,14,13.9,14,1047,0
+LFMDP.US,D,20221208,000000,14,14,13.965,13.9999,4202,0
+LFMDP.US,D,20221209,000000,13.91,13.99,13.91,13.99,731,0
+LFMDP.US,D,20221212,000000,14,14,14,14,299,0
+LFMDP.US,D,20221213,000000,13.9999,14,13.9999,14,202,0
+LFMDP.US,D,20221214,000000,13.9001,13.9984,13.756,13.9984,735,0
+LFMDP.US,D,20221215,000000,14,14,14,14,1046,0
+LFMDP.US,D,20221216,000000,14,14,13.675,13.9999,85346,0
+LFMDP.US,D,20221219,000000,13.51,13.9499,13.5,13.9499,1118,0
+LFMDP.US,D,20221220,000000,13.86,13.93,13.86,13.93,1105,0
+LFMDP.US,D,20221221,000000,13.999,14,13.6,13.9999,1938,0
+LFMDP.US,D,20221222,000000,13.63,14,13.5,13.9999,2882,0
+LFMDP.US,D,20221223,000000,13.9114,13.9999,13.3501,13.9499,2827,0
+LFMDP.US,D,20221227,000000,13.995,13.995,13.5,13.9499,2684,0
+LFMDP.US,D,20221228,000000,13.65,13.8999,13.65,13.87,1324,0
+LFMDP.US,D,20221229,000000,13.89,13.9,13.7906,13.8999,7164,0
+LFMDP.US,D,20221230,000000,13.7001,14,13.7,13.9999,10380,0
+LFMDP.US,D,20230103,000000,13.92,14.05,13.85,13.97,6706,0
+LFMDP.US,D,20230104,000000,14,14.14,13.85,14.11,11745,0
+LFMDP.US,D,20230105,000000,13.88,13.88,13.5501,13.8799,4095,0
+LFMDP.US,D,20230106,000000,13.8,13.9899,13.65,13.9799,2600,0
+LFMDP.US,D,20230109,000000,13.8672,13.89,13.8,13.83,528,0
+LFMDP.US,D,20230110,000000,13.85,13.911,13.85,13.911,2311,0
+LFMDP.US,D,20230111,000000,13.83,13.88,13.8,13.83,2090,0
+LFMDP.US,D,20230112,000000,13.89,13.9,13.87,13.89,3000,0
+LFMDP.US,D,20230113,000000,13.88,13.9,13.8,13.89,5596,0
+LFMDP.US,D,20230117,000000,13.85,13.9,13.7,13.8499,5194,0
+LFMDP.US,D,20230118,000000,13.794,13.9099,13.75,13.85,698,0
+LFMDP.US,D,20230119,000000,13.85,13.85,13.84,13.84,494,0
+LFMDP.US,D,20230120,000000,13.88,13.88,13.88,13.88,104,0
+LFMDP.US,D,20230123,000000,13.87,13.9,13.87,13.9,2813,0
+LFMDP.US,D,20230124,000000,13.9,14.09,13.8779,14.03,2879,0
+LFMDP.US,D,20230125,000000,13.86,13.99,13.86,13.99,1288,0
+LFMDP.US,D,20230126,000000,14.04,14.09,13.88,14.09,8024,0
+LFMDP.US,D,20230127,000000,14.12,14.12,14.12,14.12,316,0
+LFMDP.US,D,20230130,000000,14.043,14.1199,13.95,14.0999,2306,0
+LFMDP.US,D,20230131,000000,13.94,15.9875,13.94,15.9875,10898,0
+LFMDP.US,D,20230201,000000,15.4,15.4,15,15.3999,2737,0
+LFMDP.US,D,20230202,000000,15.48,15.48,14.8857,15.37,6659,0
+LFMDP.US,D,20230203,000000,14.8,15.4799,14.8,15.4799,6731,0
+LFMDP.US,D,20230206,000000,15.276,15.48,14.295,15.43,1947,0
+LFMDP.US,D,20230207,000000,15.4799,15.4799,15,15,761,0
+LFMDP.US,D,20230208,000000,15.4799,15.4799,15.4799,15.4799,321,0
+LFMDP.US,D,20230209,000000,14.88,15.48,14.88,15.4799,1608,0
+LFMDP.US,D,20230210,000000,14.92,15.4799,14.66,15.4799,6105,0
+LFMDP.US,D,20230213,000000,15.48,15.48,15.39,15.3999,580,0
+LFMDP.US,D,20230214,000000,14.9,15.4,14.74,14.9,8038,0
+LFMDP.US,D,20230215,000000,15.2999,15.2999,14.2501,14.99,2593,0
+LFMDP.US,D,20230216,000000,14.9999,15,14.296,15,2533,0
+LFMDP.US,D,20230217,000000,14.88,14.98,14.88,14.95,1196,0
+LFMDP.US,D,20230221,000000,14.86,14.9099,14.7937,14.9099,1993,0
+LFMDP.US,D,20230222,000000,14.8009,14.8399,14.4987,14.8399,1764,0
+LFMDP.US,D,20230223,000000,14.6997,14.6997,13.9268,14.5999,3200,0
+LFMDP.US,D,20230224,000000,14.6,14.68,14.5802,14.6452,764,0
+LFMDP.US,D,20230227,000000,14.493,14.97,14.21,14.97,3379,0
+LFMDP.US,D,20230228,000000,14.8134,14.9699,14.1891,14.96,1402,0
+LFMDP.US,D,20230301,000000,14.91,14.9699,14.54,14.9699,1006,0
+LFMDP.US,D,20230302,000000,14.6,14.83,14,14.2499,14167,0
+LFMDP.US,D,20230303,000000,14.9699,15.15,14.088,14.4999,31099,0
+LFMDP.US,D,20230306,000000,14.651,14.651,14.05,14.3499,3580,0
+LFMDP.US,D,20230307,000000,14.8343,14.88,14.28,14.88,862,0
+LFMDP.US,D,20230308,000000,14.7865,14.8699,14.3,14.8699,365,0
+LFMDP.US,D,20230309,000000,14.9199,14.9199,14.3,14.8827,586,0
+LFMDP.US,D,20230310,000000,14.68,14.9099,13.9359,14.3,9683,0
+LFMDP.US,D,20230313,000000,14.2616,14.28,13.834,13.98,10146,0
+LFMDP.US,D,20230314,000000,14.768,14.89,14.01,14.2,2038,0
+LFMDP.US,D,20230315,000000,14.01,14.2,13.5,14.1921,3052,0
+LFMDP.US,D,20230316,000000,14.2899,14.2899,14.2899,14.2899,340,0
+LFMDP.US,D,20230317,000000,14.2886,14.2886,14.2886,14.2886,441,0
+LFMDP.US,D,20230320,000000,13.95,14.3499,13.9186,14.3499,1223,0
+LFMDP.US,D,20230321,000000,13.9349,14.2999,13.7999,14.2999,4163,0
+LFMDP.US,D,20230322,000000,14.29,14.338,13.489,14.08,7206,0
+LFMDP.US,D,20230323,000000,14.08,14.4499,13.66,14.2,4941,0
+LFMDP.US,D,20230324,000000,14.3999,14.3999,14.3165,14.39,506,0
+LFMDP.US,D,20230327,000000,14.2927,14.3899,13.8801,14.2508,714,0
+LFMDP.US,D,20230328,000000,14.1455,14.39,13.862,14.2921,5088,0
+LFMDP.US,D,20230329,000000,14.2602,14.35,14.0117,14.3499,978,0
+LFMDP.US,D,20230330,000000,14.25,14.34,14.25,14.34,1062,0
+LFMDP.US,D,20230331,000000,14.1205,14.34,14,14.33,4367,0
+LFMDP.US,D,20230403,000000,14.32,14.43,14.3,14.43,3599,0
+LFMDP.US,D,20230404,000000,14.45,14.45,14.15,14.4499,1546,0
+LFMDP.US,D,20230405,000000,14.4,14.4,14.106,14.4,1669,0
+LFMDP.US,D,20230406,000000,14.4,14.4,14.1929,14.3909,3028,0
+LFMDP.US,D,20230410,000000,14.2986,14.3217,13.4001,14.3217,1831,0
+LFMDP.US,D,20230411,000000,14.31,14.31,14.0155,14.3,1673,0
+LFMDP.US,D,20230412,000000,14.03,14.03,14,14,6895,0
+LFMDP.US,D,20230413,000000,14.1973,14.3199,13.865,14.3199,1213,0
+LFMDP.US,D,20230414,000000,14,14.3299,14,14.3199,5795,0
+LFMDP.US,D,20230417,000000,14.05,14.3,14.05,14.3,567,0
+LFMDP.US,D,20230418,000000,14.32,14.32,14.26,14.295,2494,0
+LFMDP.US,D,20230419,000000,14.07,14.38,14.0502,14.38,2800,0
+LFMDP.US,D,20230420,000000,14.22,14.4,14.22,14.3999,968,0
+LFMDP.US,D,20230421,000000,14.25,14.45,14.17,14.4499,1506,0
+LFMDP.US,D,20230424,000000,14.25,14.4,14.25,14.25,1473,0
+LFMDP.US,D,20230425,000000,14.0501,14.43,14.0501,14.3711,2186,0
+LFMDP.US,D,20230426,000000,14.4262,14.4262,14.1,14.24,2256,0
+LFMDP.US,D,20230427,000000,14.24,14.4,14.129,14.4,700,0
+LFMDP.US,D,20230428,000000,14.4,14.4,14.4,14.4,263,0
+LFMDP.US,D,20230501,000000,14.4,14.4299,14.4,14.4299,1169,0
+LFMDP.US,D,20230502,000000,14.4297,14.4297,14.08,14.38,1111,0
+LFMDP.US,D,20230504,000000,14.4499,14.4499,14.1,14.3876,1252,0
+LFMDP.US,D,20230505,000000,14.5,14.5,14.46,14.46,1927,0
+LFMDP.US,D,20230508,000000,14.28,14.3,14.184,14.2937,2133,0
+LFMDP.US,D,20230509,000000,14.28,15.0999,14.28,15.0999,10289,0
+LFMDP.US,D,20230510,000000,15.39,15.7485,15.39,15.7399,10967,0
+LFMDP.US,D,20230511,000000,15.74,15.747,15.7,15.747,561,0
+LFMDP.US,D,20230512,000000,14.4,15.74,14.4,15.74,3221,0
+LFMDP.US,D,20230515,000000,15.07,15.7499,15.07,15.7499,545,0
+LFMDP.US,D,20230516,000000,15.4999,15.4999,15.49,15.4999,572,0
+LFMDP.US,D,20230517,000000,15.15,15.7499,14.0501,15.74,11682,0
+LFMDP.US,D,20230518,000000,15.19,15.74,15,15.74,1501,0
+LFMDP.US,D,20230519,000000,14.92,15.74,14.92,15.7399,1159,0
+LFMDP.US,D,20230522,000000,15.56,15.56,15.1868,15.51,1255,0
+LFMDP.US,D,20230523,000000,15.4007,15.6166,15,15.6166,1788,0
+LFMDP.US,D,20230524,000000,15.71,15.72,15.7099,15.72,980,0
+LFMDP.US,D,20230525,000000,15.73,16.1,15.7299,16.05,12305,0
+LFMDP.US,D,20230526,000000,16.05,16.05,16.04,16.05,544,0
+LFMDP.US,D,20230530,000000,15.75,15.9999,15.75,15.9999,679,0
+LFMDP.US,D,20230531,000000,15.9842,16,15.9842,16,380,0
+LFMDP.US,D,20230601,000000,16,16.39,16,16.3899,3623,0
+LFMDP.US,D,20230602,000000,15.9711,16.3899,15.9711,16.3899,1486,0
+LFMDP.US,D,20230605,000000,16.01,16.39,14.75,16.38,2523,0
+LFMDP.US,D,20230606,000000,16.5,16.5,15.78,16.43,2515,0
+LFMDP.US,D,20230607,000000,16.5,16.6435,14.85,16.5958,10992,0
+LFMDP.US,D,20230608,000000,16.58,16.58,16.58,16.58,244,0
+LFMDP.US,D,20230612,000000,16.315,16.6299,15.945,16.6299,1790,0
+LFMDP.US,D,20230613,000000,16.6,16.63,16.03,16.63,16126,0
+LFMDP.US,D,20230614,000000,16.6399,16.6399,16.275,16.46,2033,0
+LFMDP.US,D,20230615,000000,16.37,17,16.37,16.9185,7429,0
+LFMDP.US,D,20230616,000000,16.89,16.89,16.51,16.8516,7849,0
+LFMDP.US,D,20230620,000000,16.7318,17.1999,16.73,17.0082,13814,0
+LFMDP.US,D,20230621,000000,16.95,17.17,16.7,17.1399,9209,0
+LFMDP.US,D,20230622,000000,16.885,17.4016,16.885,17.32,11486,0
+LFMDP.US,D,20230623,000000,17.12,17.3053,16.78,17.13,5206,0
+LFMDP.US,D,20230626,000000,17.34,17.4499,17.03,17.4399,1800,0
+LFMDP.US,D,20230627,000000,17.44,17.45,17.44,17.45,946,0
+LFMDP.US,D,20230628,000000,17.4105,17.65,17.4105,17.625,4760,0
+LFMDP.US,D,20230629,000000,17.6,18.75,17.588,18.1499,3967,0
+LFMDP.US,D,20230630,000000,18.15,18.5,17.9901,18.3536,15143,0
+LFMDP.US,D,20230703,000000,18.5,20.375,18.4618,18.945,13876,0
+LFMDP.US,D,20230705,000000,19.26,20.465,18.9,20.29,16841,0
+LFMDP.US,D,20230706,000000,20.823,21,18.4901,19,12240,0
+LFMDP.US,D,20230707,000000,19.27,19.27,17.4,17.4,7582,0
+LFMDP.US,D,20230710,000000,17.41,18.7499,17.41,18.5791,6927,0
+LFMDP.US,D,20230711,000000,18.1501,18.6629,18.15,18.475,4026,0
+LFMDP.US,D,20230712,000000,18.48,18.75,18.1812,18.3162,9091,0
+LFMDP.US,D,20230713,000000,18.1625,18.2157,18.1068,18.2,1245,0
+LFMDP.US,D,20230714,000000,17.6001,18.175,17.6001,17.8901,2593,0
+LFMDP.US,D,20230717,000000,17.89,18.5804,17.75,18.4886,1302,0
+LFMDP.US,D,20230718,000000,18.02,18.49,18.02,18.4,3345,0
+LFMDP.US,D,20230719,000000,18.3414,18.46,17.9,18.25,3532,0
+LFMDP.US,D,20230720,000000,17.63,18.49,17.63,18.45,500,0
+LFMDP.US,D,20230721,000000,18.48,18.5,18.48,18.5,993,0
+LFMDP.US,D,20230724,000000,18.5,18.8268,18.5,18.8268,2838,0
+LFMDP.US,D,20230725,000000,18.62,19.2999,18.62,19.2439,2561,0
+LFMDP.US,D,20230726,000000,19.2,19.2,19.0625,19.1,3820,0
+LFMDP.US,D,20230727,000000,19.1665,19.1665,19,19.1599,2049,0
+LFMDP.US,D,20230728,000000,19.15,19.15,19.15,19.15,171,0
+LFMDP.US,D,20230731,000000,19.19,19.4799,19.15,19.4799,3064,0
+LFMDP.US,D,20230801,000000,19.262,19.3676,19,19.125,1691,0
+LFMDP.US,D,20230802,000000,18.87,19.3157,18.85,19.3157,1384,0
+LFMDP.US,D,20230803,000000,19.2,19.3261,18.8501,19.3261,2715,0
+LFMDP.US,D,20230804,000000,19.1,19.105,19.1,19.105,572,0
+LFMDP.US,D,20230807,000000,19.075,19.075,19.075,19.075,319,0
+LFMDP.US,D,20230808,000000,19.1,19.1,18.85,18.85,2168,0
+LFMDP.US,D,20230809,000000,18.95,19.39,18.95,19.35,4472,0
+LFMDP.US,D,20230810,000000,19.395,19.705,19.1155,19.2,8325,0
+LFMDP.US,D,20230811,000000,19.43,19.44,18.4001,18.8279,6075,0
+LFMDP.US,D,20230814,000000,18.75,18.7501,18.575,18.72,2575,0
+LFMDP.US,D,20230815,000000,18.7029,19.0885,18.5,18.94,4709,0
+LFMDP.US,D,20230816,000000,18.9459,18.9459,18.4,18.8,4628,0
+LFMDP.US,D,20230817,000000,18.662,18.7541,18.662,18.7541,1033,0
+LFMDP.US,D,20230818,000000,18.54,18.65,18.5013,18.65,2661,0
+LFMDP.US,D,20230821,000000,18.789,18.789,18.5222,18.731,2252,0
+LFMDP.US,D,20230822,000000,18.66,18.7619,18.584,18.7619,1198,0
+LFMDP.US,D,20230823,000000,18.79,18.8,18.77,18.8,1344,0
+LFMDP.US,D,20230824,000000,18.55,18.7,18.3,18.45,3753,0
+LFMDP.US,D,20230825,000000,18.4,18.9067,18.35,18.9067,4009,0
+LFMDP.US,D,20230828,000000,18.714,18.714,18.714,18.714,155,0
+LFMDP.US,D,20230829,000000,18.72,18.95,18.72,18.89,3225,0
+LFMDP.US,D,20230830,000000,18.9799,18.9799,18.9799,18.9799,235,0
+LFMDP.US,D,20230901,000000,18.8,18.9258,18.735,18.75,6004,0
+LFMDP.US,D,20230905,000000,18.74,18.906,18.74,18.8274,1360,0
+LFMDP.US,D,20230906,000000,18.665,18.8999,18.665,18.8999,1055,0
+LFMDP.US,D,20230907,000000,18.64,18.9,18.4,18.9,1613,0
+LFMDP.US,D,20230908,000000,18.94,18.9499,18.4776,18.8484,4153,0
+LFMDP.US,D,20230911,000000,18.86,18.9499,18.53,18.8587,6067,0
+LFMDP.US,D,20230912,000000,18.75,18.9499,18.6,18.9499,3582,0
+LFMDP.US,D,20230913,000000,18.61,18.9499,18.5,18.7,5377,0
+LFMDP.US,D,20230914,000000,18.8569,18.9399,18.51,18.9399,2643,0
+LFMDP.US,D,20230915,000000,18.9,18.9399,18.85,18.85,2016,0
+LFMDP.US,D,20230918,000000,18.86,18.94,18.8,18.8,4521,0
+LFMDP.US,D,20230919,000000,18.71,18.9,18.71,18.83,4177,0
+LFMDP.US,D,20230920,000000,18.9399,18.9399,18.7752,18.8,2928,0
+LFMDP.US,D,20230921,000000,18.8,18.8,18.18,18.7443,3657,0
+LFMDP.US,D,20230922,000000,18.72,18.8,18.72,18.79,888,0
+LFMDP.US,D,20230926,000000,18.8,18.9299,18.35,18.74,18936,0
+LFMDP.US,D,20230927,000000,18.75,18.8999,18.45,18.8899,9108,0
+LFMDP.US,D,20230928,000000,18.65,18.88,18.5,18.8011,2809,0
+LFMDP.US,D,20230929,000000,18.8,18.95,18.6,18.77,10511,0
+LFMDP.US,D,20231002,000000,18.9189,18.9189,18.7215,18.805,12080,0
+LFMDP.US,D,20231003,000000,18.8,18.9,18.7,18.795,3493,0
+LFMDP.US,D,20231004,000000,18.75,18.9,18.75,18.8899,7540,0
+LFMDP.US,D,20231005,000000,18.46,18.8499,18.43,18.7574,4329,0
+LFMDP.US,D,20231006,000000,18.525,18.69,18.525,18.69,338,0
+LFMDP.US,D,20231009,000000,18.4,18.6,18.13,18.18,4181,0
+LFMDP.US,D,20231010,000000,18.25,18.5534,17.84,18.15,5786,0
+LFMDP.US,D,20231011,000000,18.135,18.495,18.135,18.4419,1477,0
+LFMDP.US,D,20231012,000000,18.13,18.5,18.13,18.4,1388,0
+LFMDP.US,D,20231013,000000,18.5,18.5,18.3999,18.5,2450,0
+LFMDP.US,D,20231016,000000,18.305,18.4452,18.305,18.4452,574,0
+LFMDP.US,D,20231017,000000,18.5,18.69,18.2625,18.52,5803,0
+LFMDP.US,D,20231018,000000,18.52,18.52,18.25,18.49,603,0
+LFMDP.US,D,20231019,000000,18.3457,18.4999,18.204,18.3886,1758,0
+LFMDP.US,D,20231020,000000,18.195,18.3569,18.0001,18.3569,627,0
+LFMDP.US,D,20231023,000000,18.15,18.2999,18,18.0426,4942,0
+LFMDP.US,D,20231024,000000,18.05,18.24,18.03,18.1174,4123,0
+LFMDP.US,D,20231025,000000,18.68,18.68,18.14,18.3499,5778,0
+LFMDP.US,D,20231026,000000,18.03,18.49,18.03,18.49,234,0
+LFMDP.US,D,20231027,000000,18.3372,18.4581,18.0401,18.4,2152,0
+LFMDP.US,D,20231030,000000,18.07,18.273,18.0501,18.273,872,0
+LFMDP.US,D,20231031,000000,18.07,18.4999,18.0601,18.3268,2913,0
+LFMDP.US,D,20231101,000000,18.4,18.4,18.0701,18.23,558,0
+LFMDP.US,D,20231102,000000,18.4999,18.4999,18.4999,18.4999,305,0
+LFMDP.US,D,20231103,000000,18.75,18.75,18.31,18.33,9288,0
+LFMDP.US,D,20231106,000000,18.1992,18.7299,18.1992,18.41,2144,0
+LFMDP.US,D,20231107,000000,18.5,18.5001,18.21,18.21,4283,0
+LFMDP.US,D,20231108,000000,18.2994,18.35,18.21,18.33,2650,0
+LFMDP.US,D,20231109,000000,18.4,18.4,17.8,18.12,7632,0
+LFMDP.US,D,20231110,000000,17.87,18.005,17.85,17.92,5271,0
+LFMDP.US,D,20231113,000000,18.2,18.28,17.9503,17.989,3168,0
+LFMDP.US,D,20231114,000000,18.6737,18.6737,18.36,18.5,2188,0
+LFMDP.US,D,20231115,000000,18.5153,18.5153,18.5153,18.5153,1000,0
+LFMDP.US,D,20231116,000000,18.05,18.75,18.05,18.6,8110,0
+LFMDP.US,D,20231117,000000,18.5,18.5,18.5,18.5,815,0
+LFMDP.US,D,20231120,000000,18.4,18.5,18.14,18.5,1614,0
+LFMDP.US,D,20231121,000000,18.43,18.43,18.15,18.4,1380,0
+LFMDP.US,D,20231122,000000,18.3999,18.5,18.285,18.5,2634,0
+LFMDP.US,D,20231124,000000,18.5,18.5,18.4382,18.4382,415,0
+LFMDP.US,D,20231127,000000,18.5,18.5,18.47,18.4999,3279,0
+LFMDP.US,D,20231128,000000,18.5,18.5,18.44,18.46,2767,0
+LFMDP.US,D,20231129,000000,18.49,18.5,18.45,18.49,6671,0
+LFMDP.US,D,20231130,000000,18.5,18.5,18.5,18.5,1639,0
+LFMDP.US,D,20231201,000000,18.6,18.84,18.6,18.83,3378,0
+LFMDP.US,D,20231204,000000,18.85,19.1,18.85,18.9824,17313,0
+LFMDP.US,D,20231205,000000,18.88,18.9101,18.8,18.91,2884,0
+LFMDP.US,D,20231206,000000,18.99,18.99,18.99,18.99,448,0
+LFMDP.US,D,20231207,000000,18.9999,18.9999,18.9999,18.9999,664,0
+LFMDP.US,D,20231208,000000,19,19,18.99,18.9999,5798,0
+LFMDP.US,D,20231211,000000,19,19,18.92,18.92,586,0
+LFMDP.US,D,20231212,000000,18.9589,18.9589,18.8858,18.8889,3114,0
+LFMDP.US,D,20231213,000000,19,19,18.82,18.99,4866,0
+LFMDP.US,D,20231214,000000,19,19.05,18.19,18.75,13653,0
+LFMDP.US,D,20231215,000000,18.61,19,18.61,18.99,2777,0
+LFMDP.US,D,20231218,000000,18.9918,18.9999,18.9642,18.9826,3162,0
+LFMDP.US,D,20231219,000000,18.87,19,18.8,19,6895,0
+LFMDP.US,D,20231220,000000,18.985,19,18.97,18.99,4130,0
+LFMDP.US,D,20231221,000000,19,19,18.92,19,3566,0
+LFMDP.US,D,20231222,000000,19,19.045,18.98,18.9999,8512,0
+LFMDP.US,D,20231226,000000,19,19,18.9932,19,3040,0
+LFMDP.US,D,20231227,000000,19,19,18.99,19,23568,0
+LFMDP.US,D,20231228,000000,18.99,19,18.95,19,9377,0
+LFMDP.US,D,20231229,000000,19,19.25,18.97,19.25,35425,0
+LFMDP.US,D,20240102,000000,19.4,19.5,19.21,19.35,18413,0
+LFMDP.US,D,20240103,000000,19.35,19.35,19.18,19.25,35534,0
+LFMDP.US,D,20240104,000000,18.65,18.76,17.25,17.89,65089,0
+LFMDP.US,D,20240105,000000,18.03,18.4,17.94,18.12,4526,0
+LFMDP.US,D,20240108,000000,18.49,18.49,18,18.18,7528,0
+LFMDP.US,D,20240109,000000,18.19,18.19,18.08,18.1731,4024,0
+LFMDP.US,D,20240110,000000,18.2,18.2,17.8375,18.09,3737,0
+LFMDP.US,D,20240111,000000,18.16,18.16,17.74,17.75,12354,0
+LFMDP.US,D,20240112,000000,17.7,18,17.7,18,15996,0
+LFMDP.US,D,20240116,000000,18.02,18.1,18.02,18.1,4574,0
+LFMDP.US,D,20240117,000000,18.0999,18.1,18.0242,18.1,10511,0
+LFMDP.US,D,20240118,000000,18.18,18.18,18.0835,18.09,1299,0
+LFMDP.US,D,20240119,000000,18.08,18.2,17.9545,18.19,12018,0
+LFMDP.US,D,20240122,000000,18.06,18.34,18.06,18.34,5185,0
+LFMDP.US,D,20240123,000000,18.32,18.32,18.1201,18.25,5296,0
+LFMDP.US,D,20240124,000000,18.25,18.25,18.11,18.24,6837,0
+LFMDP.US,D,20240125,000000,18.13,18.2999,18.13,18.27,2776,0
+LFMDP.US,D,20240126,000000,18.2761,18.33,18.26,18.32,3431,0
+LFMDP.US,D,20240129,000000,18.35,18.55,18.35,18.51,3986,0
+LFMDP.US,D,20240130,000000,18.51,18.55,18.49,18.55,1699,0
+LFMDP.US,D,20240131,000000,18.59,18.59,18.5,18.56,899,0
+LFMDP.US,D,20240201,000000,18.49,18.5799,18.4,18.55,3827,0
+LFMDP.US,D,20240202,000000,18.43,18.6001,18.4,18.48,5763,0
+LFMDP.US,D,20240205,000000,18.47,18.5274,18.05,18.19,20502,0
+LFMDP.US,D,20240206,000000,18.25,18.44,17.8,17.9,14845,0
+LFMDP.US,D,20240207,000000,18,18,17.8,17.92,4620,0
+LFMDP.US,D,20240208,000000,17.15,18.98,17.15,18.85,506640,0
+LFMDP.US,D,20240209,000000,18.85,19.309,18.6,18.9,13945,0
+LFMDP.US,D,20240212,000000,18.97,19.35,18.9,19.13,6050,0
+LFMDP.US,D,20240213,000000,18.67,20,18.21,18.93,8735,0
+LFMDP.US,D,20240214,000000,18.87,19.9,18.8537,19.15,8099,0
+LFMDP.US,D,20240215,000000,19,19.7,19,19.58,5569,0
+LFMDP.US,D,20240216,000000,19.5,19.508,19.37,19.508,3123,0
+LFMDP.US,D,20240220,000000,19.5,19.7,18.975,19.4,8147,0
+LFMDP.US,D,20240221,000000,18.846,20,18.75,20,2071,0
+LFMDP.US,D,20240222,000000,19.98,20,19.255,19.94,9535,0
+LFMDP.US,D,20240223,000000,19.33,19.749,19.27,19.65,14580,0
+LFMDP.US,D,20240226,000000,19.84,19.97,19.55,19.89,3667,0
+LFMDP.US,D,20240227,000000,19.6169,19.8999,19.35,19.59,12396,0
+LFMDP.US,D,20240228,000000,19.6337,19.8359,19.5,19.8359,886,0
+LFMDP.US,D,20240229,000000,19.5,20.25,19.5,20.0001,22283,0
+LFMDP.US,D,20240301,000000,20.18,20.19,19.715,20.19,2371,0
+LFMDP.US,D,20240304,000000,20.166,20.7172,19.8954,20.7,7205,0
+LFMDP.US,D,20240305,000000,20.35,20.69,20.0001,20.2879,5360,0
+LFMDP.US,D,20240306,000000,20.0101,20.295,20.0101,20.195,8696,0
+LFMDP.US,D,20240307,000000,20.0728,20.22,20,20.22,2649,0
+LFMDP.US,D,20240308,000000,20.25,20.7544,20.01,20.7544,5847,0
+LFMDP.US,D,20240311,000000,20.5,20.9328,20.5,20.9,4174,0
+LFMDP.US,D,20240312,000000,21,22.586,20.91,22,23671,0
+LFMDP.US,D,20240313,000000,21.85,22,20.9,22,9553,0
+LFMDP.US,D,20240314,000000,22.45,22.9614,22,22,9342,0
+LFMDP.US,D,20240315,000000,22.271,22.95,22.2,22.525,7310,0
+LFMDP.US,D,20240318,000000,22.4132,22.8489,22.4001,22.7748,3838,0
+LFMDP.US,D,20240319,000000,22.8,22.98,22.8,22.98,3162,0
+LFMDP.US,D,20240320,000000,22.9798,22.98,22.9435,22.98,1076,0
+LFMDP.US,D,20240321,000000,22.41,22.8589,22.4001,22.74,3995,0
+LFMDP.US,D,20240322,000000,22.675,22.9499,22.675,22.76,2584,0
+LFMDP.US,D,20240325,000000,22.66,22.6789,22.4647,22.4999,5284,0
+LFMDP.US,D,20240326,000000,22.5,22.6,22.4233,22.6,2513,0
+LFMDP.US,D,20240327,000000,22.41,22.835,22.16,22.835,9683,0
+LFMDP.US,D,20240328,000000,22.9,22.95,22.9,22.9001,1922,0
+LFMDP.US,D,20240401,000000,23,23.4659,22.95,23.4659,4906,0
+LFMDP.US,D,20240402,000000,23.37,23.37,22.9,22.9,764,0
+LFMDP.US,D,20240403,000000,22.9,23.75,21.56,23.32,35969,0
+LFMDP.US,D,20240404,000000,22.15,22.77,20.95,22.5,10962,0
+LFMDP.US,D,20240405,000000,22.41,23,22.41,22.738,5926,0
+LFMDP.US,D,20240408,000000,22.6943,23,22.6943,23,2385,0
+LFMDP.US,D,20240409,000000,22.75,22.75,21.1701,22.6,2487,0
+LFMDP.US,D,20240410,000000,21.94,22.6,21.6419,22.5104,3870,0
+LFMDP.US,D,20240411,000000,22.2496,22.9,22,22.9,2719,0
+LFMDP.US,D,20240412,000000,22.7401,22.7401,22.565,22.565,899,0
+LFMDP.US,D,20240415,000000,22.55,22.62,21.2,21.5,5183,0
+LFMDP.US,D,20240416,000000,22.2,22.45,22.195,22.45,1254,0
+LFMDP.US,D,20240417,000000,22.58,22.92,21.2501,22.5,9715,0
+LFMDP.US,D,20240418,000000,22.005,22.6,22.005,22.043,3110,0
+LFMDP.US,D,20240419,000000,22.22,22.59,22.22,22.55,708,0
+LFMDP.US,D,20240422,000000,22.39,22.92,21.6501,22.43,3484,0
+LFMDP.US,D,20240423,000000,21.97,21.97,21.97,21.97,161,0
+LFMDP.US,D,20240424,000000,22.49,22.49,22.49,22.49,281,0
+LFMDP.US,D,20240425,000000,22.54,22.54,21.8686,21.8686,2317,0
+LFMDP.US,D,20240426,000000,22.5,22.5,22.5,22.5,153,0
+LFMDP.US,D,20240429,000000,22.6,22.6,22.6,22.6,226,0
+LFMDP.US,D,20240430,000000,22.8,22.8,22.8,22.8,149,0
+LFMDP.US,D,20240501,000000,22.7999,22.7999,22.7999,22.7999,315,0
+LFMDP.US,D,20240502,000000,22.6,22.6225,22.4,22.4,1332,0
+LFMDP.US,D,20240503,000000,22.4003,22.56,22.21,22.5003,1783,0
+LFMDP.US,D,20240506,000000,22.4208,22.45,22.15,22.18,6184,0
+LFMDP.US,D,20240507,000000,22.16,22.16,22.1,22.1,368,0
+LFMDP.US,D,20240508,000000,22.2,22.5,22.2,22.5,953,0
+LFMDP.US,D,20240509,000000,22.06,22.25,21.98,21.98,1947,0
+LFMDP.US,D,20240510,000000,22.0501,22.275,22.0501,22.275,1655,0
+LFMDP.US,D,20240514,000000,22.4252,22.4252,22.3409,22.3409,1157,0
+LFMDP.US,D,20240515,000000,22.2499,22.2499,22.2499,22.2499,655,0
+LFMDP.US,D,20240516,000000,22.22,22.22,21.2,21.28,6347,0
+LFMDP.US,D,20240517,000000,21.28,21.28,20.31,20.55,10436,0
+LFMDP.US,D,20240520,000000,20.2501,21.1,20.2501,20.69,6490,0
+LFMDP.US,D,20240521,000000,20.7,20.853,20.68,20.8,2180,0
+LFMDP.US,D,20240522,000000,20.82,20.9,20.82,20.9,916,0
+LFMDP.US,D,20240523,000000,20.9,21.1,20.9,20.95,1996,0
+LFMDP.US,D,20240528,000000,21.9515,21.97,21.1,21.8999,1407,0
+LFMDP.US,D,20240530,000000,21.58,22.2,21.4,22,3618,0
+LFMDP.US,D,20240531,000000,21.84,21.84,21.75,21.75,1894,0
+LFMDP.US,D,20240603,000000,21.25,21.5,21.25,21.48,1550,0
+LFMDP.US,D,20240604,000000,21.25,22.5,21.25,21.55,2347,0
+LFMDP.US,D,20240605,000000,22.025,22.025,22.025,22.025,137,0
+LFMDP.US,D,20240606,000000,22.2,22.3953,21.9002,22.3953,3720,0
+LFMDP.US,D,20240607,000000,22.3934,22.725,22.3934,22.725,4816,0
+LFMDP.US,D,20240610,000000,22.75,22.75,22.65,22.6865,2677,0
+LFMDP.US,D,20240611,000000,22.525,22.7,22.35,22.5,2616,0
+LFMDP.US,D,20240612,000000,22.7,22.95,22.5,22.5,2297,0
+LFMDP.US,D,20240613,000000,22.55,22.55,22.5,22.5,967,0
+LFMDP.US,D,20240614,000000,22.9546,23,22.9546,22.9868,1545,0
+LFMDP.US,D,20240617,000000,22.98,22.98,22.7199,22.7199,1905,0
+LFMDP.US,D,20240618,000000,22.814,22.814,22.814,22.814,385,0
+LFMDP.US,D,20240620,000000,23,23,22.75,22.75,1683,0
+LFMDP.US,D,20240621,000000,22.96,22.96,22.96,22.96,1041,0
+LFMDP.US,D,20240624,000000,22.79,22.85,22.7786,22.85,2792,0
+LFMDP.US,D,20240625,000000,22.98,23.15,22.9133,22.9133,5575,0
+LFMDP.US,D,20240626,000000,23,23.15,23,23.15,1520,0
+LFMDP.US,D,20240627,000000,23,23.1656,22.83,23.125,2033,0
+LFMDP.US,D,20240628,000000,23.1,23.1,22.9599,22.9599,1091,0
+LFMDP.US,D,20240701,000000,23.1,23.4714,23.1,23.335,5481,0
+LFMDP.US,D,20240702,000000,23.62,25,23,23.79,36595,0
+LFMDP.US,D,20240703,000000,23.6,23.8669,23.6,23.86,4334,0
+LFMDP.US,D,20240705,000000,23.25,23.25,22.46,22.78,8360,0
+LFMDP.US,D,20240708,000000,22.8,22.8,21.45,22.57,10060,0
+LFMDP.US,D,20240709,000000,22,22.52,21.8301,22.0847,2395,0
+LFMDP.US,D,20240710,000000,22.1567,22.2168,21.85,22.175,1656,0
+LFMDP.US,D,20240711,000000,21.68,22.78,21.68,22.127,2658,0
+LFMDP.US,D,20240712,000000,22.2,22.2,22.07,22.13,3818,0
+LFMDP.US,D,20240715,000000,21.9,22.1499,21.9,22.1499,4469,0
+LFMDP.US,D,20240716,000000,22,22.25,21.86,22.25,5224,0
+LFMDP.US,D,20240717,000000,22.24,22.58,22.1149,22.58,2197,0
+LFMDP.US,D,20240718,000000,22.1499,22.3678,22.1233,22.3678,1535,0
+LFMDP.US,D,20240723,000000,21.96,22.47,21.952,22.47,1719,0
+LFMDP.US,D,20240724,000000,22.225,22.225,21.9501,22.0044,854,0
+LFMDP.US,D,20240725,000000,21.9,21.9,21.9,21.9,326,0
+LFMDP.US,D,20240726,000000,21.75,22.13,21.7,22.13,3161,0
+LFMDP.US,D,20240729,000000,22.47,22.47,22.13,22.18,2574,0
+LFMDP.US,D,20240730,000000,22.4557,22.4557,21.9,21.95,3533,0
+LFMDP.US,D,20240731,000000,22.225,22.45,21.8601,21.99,4282,0
+LFMDP.US,D,20240801,000000,22,22,21.9,21.9,2045,0
+LFMDP.US,D,20240802,000000,21.86,22.1565,21.86,21.93,812,0
+LFMDP.US,D,20240805,000000,21.86,21.86,21.34,21.45,5249,0
+LFMDP.US,D,20240806,000000,21.46,21.9999,21.45,21.45,1571,0
+LFMDP.US,D,20240807,000000,21.88,21.88,21.59,21.77,3854,0
+LFMDP.US,D,20240808,000000,22.18,22.18,20.3261,21,9602,0
+LFMDP.US,D,20240809,000000,21.7691,21.7691,21.5001,21.5001,1711,0
+LFMDP.US,D,20240812,000000,21.95,21.95,21.95,21.95,387,0
+LFMDP.US,D,20240814,000000,21.53,21.95,21.15,21.575,1102,0
+LFMDP.US,D,20240815,000000,21.1501,22,21.1501,22,3740,0
+LFMDP.US,D,20240816,000000,21.5,22.125,21.5,22.125,2316,0
+LFMDP.US,D,20240819,000000,22.1359,22.1359,22.02,22.02,1882,0
+LFMDP.US,D,20240820,000000,22.135,22.135,22.02,22.03,501,0
+LFMDP.US,D,20240821,000000,22.1497,22.1497,22.1497,22.1497,167,0
+LFMDP.US,D,20240822,000000,21.9237,21.9237,21.9237,21.9237,1157,0
+LFMDP.US,D,20240823,000000,21.43,22.15,21.43,21.9,2067,0
+LFMDP.US,D,20240826,000000,21.76,21.8446,21.75,21.8446,1187,0
+LFMDP.US,D,20240827,000000,22.08,22.08,21.43,21.8,3070,0
+LFMDP.US,D,20240828,000000,21.65,21.65,21.6,21.6,358,0
+LFMDP.US,D,20240829,000000,21.6,21.6,21.51,21.51,614,0
+LFMDP.US,D,20240830,000000,21.75,21.75,21.75,21.75,146,0
+LFMDP.US,D,20240903,000000,22.25,22.25,22.22,22.22,694,0
+LFMDP.US,D,20240904,000000,21.56,21.56,21.56,21.56,194,0
+LFMDP.US,D,20240905,000000,21.56,21.954,21.56,21.78,1019,0
+LFMDP.US,D,20240906,000000,21.51,21.51,21.51,21.51,441,0
+LFMDP.US,D,20240909,000000,21.655,21.655,21.655,21.655,329,0
+LFMDP.US,D,20240910,000000,21.755,22,21.755,22,342,0
+LFMDP.US,D,20240911,000000,21.84,22.54,21.84,22.54,1546,0
+LFMDP.US,D,20240912,000000,22.185,22.74,22.185,22.35,5497,0
+LFMDP.US,D,20240913,000000,22.23,22.3,22.2,22.3,2594,0
+LFMDP.US,D,20240916,000000,22.35,22.6,22.35,22.6,1003,0
+LFMDP.US,D,20240917,000000,22.6249,22.9214,22.6249,22.7,1473,0
+LFMDP.US,D,20240918,000000,22.36,22.3601,22.36,22.3601,447,0
+LFMDP.US,D,20240919,000000,22.36,22.55,22.36,22.55,3206,0
+LFMDP.US,D,20240920,000000,22.36,22.36,22.35,22.35,1071,0
+LFMDP.US,D,20240923,000000,21.63,22.255,21.63,22,3715,0
+LFMDP.US,D,20240924,000000,22.69,22.69,22.0001,22.22,2156,0
+LFMDP.US,D,20240925,000000,22.225,22.4,21.982,22,4889,0
+LFMDP.US,D,20240926,000000,22.0726,23,22.0576,22.8,4628,0
+LFMDP.US,D,20240927,000000,22.86,22.86,22.45,22.5,2271,0
+LFMDP.US,D,20240930,000000,22.56,22.78,22.56,22.78,661,0
+LFMDP.US,D,20241001,000000,22.7499,22.7499,22.075,22.075,6002,0
+LFMDP.US,D,20241002,000000,22.5,22.5,22.4646,22.4646,737,0
+LFMDP.US,D,20241003,000000,22.47,22.47,22.3884,22.4,932,0
+LFMDP.US,D,20241004,000000,22,22.1712,22,22.15,2666,0
+LFMDP.US,D,20241007,000000,22.11,22.1499,22.01,22.07,2180,0
+LFMDP.US,D,20241008,000000,22.0001,22.38,22.0001,22.38,4343,0
+LFMDP.US,D,20241009,000000,22.4,22.45,21.342,22.4,8372,0
+LFMDP.US,D,20241010,000000,22.4,22.4,21.9619,22,1253,0
+LFMDP.US,D,20241011,000000,21.8,22.03,21.8,22.03,1012,0
+LFMDP.US,D,20241014,000000,21.97,22.345,21.97,22.345,1166,0
+LFMDP.US,D,20241015,000000,22.17,22.17,22.14,22.14,538,0
+LFMDP.US,D,20241016,000000,22.25,22.25,22.14,22.14,1736,0
+LFMDP.US,D,20241017,000000,22.14,22.25,22.14,22.22,1040,0
+LFMDP.US,D,20241018,000000,22.274,22.3916,22.14,22.25,878,0
+LFMDP.US,D,20241021,000000,22.2501,22.45,22.2501,22.45,610,0
+LFMDP.US,D,20241022,000000,22.25,22.45,22.25,22.45,3617,0
+LFMDP.US,D,20241024,000000,22.26,22.2725,22.225,22.225,2332,0
+LFMDP.US,D,20241028,000000,22.05,22.15,21.85,22.15,1709,0
+LFMDP.US,D,20241029,000000,22.14,22.14,22.14,22.14,140,0
+LFMDP.US,D,20241030,000000,21.995,21.995,21.995,21.995,686,0
+LFMDP.US,D,20241031,000000,22.14,22.14,22.095,22.1,2094,0
+LFMDP.US,D,20241101,000000,21.975,22.04,21.85,21.9605,1714,0
+LFMDP.US,D,20241104,000000,22.08,22.08,22.08,22.08,546,0
+LFMDP.US,D,20241105,000000,21.94,21.954,21.94,21.954,336,0
+LFMDP.US,D,20241106,000000,21.8539,21.8539,21.8539,21.8539,603,0
+LFMDP.US,D,20241107,000000,21.7,22.15,21.7,21.7,1820,0
+LFMDP.US,D,20241108,000000,21.7,22.1,21.7,22.1,1299,0
+LFMDP.US,D,20241111,000000,22.5806,23,22.5806,23,4553,0
+LFMDP.US,D,20241112,000000,22.38,22.38,22.3301,22.3301,804,0
+LFMDP.US,D,20241113,000000,22.34,22.665,22.34,22.665,253,0
+LFMDP.US,D,20241114,000000,22.6214,23,22.34,23,3035,0
+LFMDP.US,D,20241115,000000,23.5,23.5,23,23,3556,0
+LFMDP.US,D,20241118,000000,22.59,22.75,21.51,22.75,6768,0
+LFMDP.US,D,20241119,000000,21.99,22,21.94,22,2433,0
+LFMDP.US,D,20241121,000000,22.34,22.34,22,22,1502,0
+LFMDP.US,D,20241122,000000,22.375,22.7499,22.15,22.15,3134,0
+LFMDP.US,D,20241125,000000,21.82,22.75,21.82,22.725,1319,0
+LFMDP.US,D,20241126,000000,22.37,22.37,22.37,22.37,380,0
+LFMDP.US,D,20241127,000000,22.7,22.7,22.7,22.7,649,0
+LFMDP.US,D,20241129,000000,22.6857,22.6857,22.59,22.59,412,0
+LFMDP.US,D,20241202,000000,22.75,23.86,22.15,22.73,2883,0
+LFMDP.US,D,20241203,000000,22.82,23.5562,22.82,22.9,967,0
+LFMDP.US,D,20241204,000000,23.4,23.4,23,23,982,0
+LFMDP.US,D,20241205,000000,22.85,22.85,22.76,22.76,896,0
+LFMDP.US,D,20241206,000000,22.9,22.9,22.9,22.9,378,0
+LFMDP.US,D,20241211,000000,23,23,22.9717,23,1365,0
+LFMDP.US,D,20241212,000000,22.6,22.6,22.58,22.58,435,0
+LFMDP.US,D,20241213,000000,22.5141,22.5141,22.5141,22.5141,252,0
+LFMDP.US,D,20241216,000000,22.5,22.5,22.16,22.5,2644,0
+LFMDP.US,D,20241217,000000,22.1655,22.1655,22.1655,22.1655,235,0
+LFMDP.US,D,20241218,000000,22.12,22.12,22.12,22.12,415,0
+LFMDP.US,D,20241219,000000,22.49,22.5,22.16,22.5,4187,0
+LFMDP.US,D,20241220,000000,22.29,22.5,22.25,22.25,2102,0
+LFMDP.US,D,20241223,000000,22.14,22.2618,22.05,22.1,2838,0
+LFMDP.US,D,20241224,000000,22.08,22.08,22.05,22.05,1504,0
+LFMDP.US,D,20241226,000000,22.25,22.3,22.02,22.225,2555,0
+LFMDP.US,D,20241227,000000,22.11,22.19,21.95,21.95,3540,0
+LFMDP.US,D,20241230,000000,22,22,21.95,21.95,501,0
+LFMDP.US,D,20241231,000000,21.94,23.07,21.8814,22.75,5386,0
+LFMDP.US,D,20250102,000000,22.471,22.8,22.471,22.8,1040,0
+LFMDP.US,D,20250103,000000,22.25,22.99,22.25,22.5,1545,0
+LFMDP.US,D,20250106,000000,22.1105,22.43,22.1105,22.43,1593,0
+LFMDP.US,D,20250108,000000,22.43,22.43,22.3,22.43,1783,0
+LFMDP.US,D,20250110,000000,22.15,22.75,22.034,22.75,6190,0
+LFMDP.US,D,20250113,000000,22.325,22.5,21.92,22.326,5264,0
+LFMDP.US,D,20250114,000000,22,22.75,21.93,22.75,1604,0
+LFMDP.US,D,20250115,000000,22.72,22.75,22.65,22.65,822,0
+LFMDP.US,D,20250116,000000,22.25,22.25,22.25,22.25,610,0
+LFMDP.US,D,20250117,000000,22.3319,22.3319,21.75,21.8,4652,0
+LFMDP.US,D,20250121,000000,21.94,22.3037,21.93,21.95,746,0
+LFMDP.US,D,20250122,000000,22.6707,22.6707,22,22.19,2042,0
+LFMDP.US,D,20250123,000000,22.18,22.18,21.6,21.87,4088,0
+LFMDP.US,D,20250124,000000,22.31,22.31,21.9001,22.13,2023,0
+LFMDP.US,D,20250127,000000,22.1,22.35,21.85,22.35,2488,0
+LFMDP.US,D,20250128,000000,21.93,22.015,21.75,21.85,5131,0
+LFMDP.US,D,20250129,000000,21.71,22,21.71,21.77,1005,0
+LFMDP.US,D,20250130,000000,21.7,22.32,21.5,22.32,3512,0
+LFMDP.US,D,20250131,000000,22.01,22.4,22.01,22.4,1208,0
+LFMDP.US,D,20250203,000000,22.25,22.4119,22.122,22.4119,8185,0
+LFMDP.US,D,20250206,000000,22.35,22.57,22.35,22.55,2347,0
+LFMDP.US,D,20250207,000000,22.59,22.75,22.59,22.6004,3358,0
+LFMDP.US,D,20250210,000000,22.59,22.59,22.5453,22.5453,2679,0
+LFMDP.US,D,20250211,000000,22.6,22.62,22.57,22.57,937,0
+LFMDP.US,D,20250212,000000,22.54,22.559,22.23,22.23,1413,0
+LFMDP.US,D,20250213,000000,22.26,22.3001,21.794,21.95,2744,0
+LFMDP.US,D,20250214,000000,22.25,22.29,22.22,22.29,1391,0
+LFMDP.US,D,20250218,000000,22.41,22.41,22.37,22.37,1001,0
+LFMDP.US,D,20250219,000000,22.15,22.59,22.15,22.59,2133,0
+LFMDP.US,D,20250220,000000,22.4337,22.99,22.16,22.9,1905,0
+LFMDP.US,D,20250221,000000,22.19,22.7627,22.19,22.315,2484,0
+LFMDP.US,D,20250224,000000,22.715,23,22.3257,23,2946,0
+LFMDP.US,D,20250225,000000,22.5,23,22.5,22.85,2260,0
+LFMDP.US,D,20250226,000000,23.3627,23.3627,22.3182,22.3182,412,0
+LFMDP.US,D,20250227,000000,22.98,23.45,22.98,23.1821,5434,0
+LFMDP.US,D,20250228,000000,22.87,22.87,22.2501,22.8,2178,0
+LFMDP.US,D,20250303,000000,22.3438,23.125,22.3438,22.8704,517,0
+LFMDP.US,D,20250304,000000,22.3,23.4499,22.3,22.4,3149,0
+LFMDP.US,D,20250305,000000,22.7622,23.275,22.7622,23.275,2559,0
+LFMDP.US,D,20250306,000000,23.04,23.4499,22.62,22.62,1426,0
+LFMDP.US,D,20250307,000000,22.933,22.933,22.85,22.85,306,0
+LFMDP.US,D,20250310,000000,22.7521,23.05,21.91,21.91,4581,0
+LFMDP.US,D,20250311,000000,22.05,22.78,22.04,22.6243,2074,0
+LFMDP.US,D,20250312,000000,22.41,23.38,22.27,23.37,1320,0
+LFMDP.US,D,20250313,000000,22.885,23.75,22.885,23.45,3870,0
+LFMDP.US,D,20250314,000000,23.22,23.73,23.05,23.05,3900,0
+LFMDP.US,D,20250317,000000,23.3551,23.3551,23.05,23.0563,5139,0
+LFMDP.US,D,20250318,000000,23.07,23.425,23.07,23.425,1175,0
+LFMDP.US,D,20250319,000000,23.49,23.49,23.3,23.44,1472,0
+LFMDP.US,D,20250320,000000,23.49,24.84,23.0724,24.7,5302,0
+LFMDP.US,D,20250321,000000,24.45,27.44,24.29,24.44,13330,0
+LFMDP.US,D,20250324,000000,24.5429,24.9606,24.01,24.54,4884,0
+LFMDP.US,D,20250325,000000,24.7,24.7,24,24.48,2887,0
+LFMDP.US,D,20250326,000000,23.7,24.6,23.7,24.6,1187,0
+LFMDP.US,D,20250327,000000,24.38,24.75,24.15,24.75,5940,0
+LFMDP.US,D,20250328,000000,24.77,24.9079,24.3,24.8948,1538,0
+LFMDP.US,D,20250331,000000,24.85,25.5533,23.8,25.25,7652,0
+LFMDP.US,D,20250401,000000,25.25,26.99,25.25,26.5,8421,0
+LFMDP.US,D,20250402,000000,26.25,26.25,25.25,26,10878,0
+LFMDP.US,D,20250403,000000,25.3,25.3,24.1928,24.86,8831,0
+LFMDP.US,D,20250404,000000,24.23,24.35,22,22.9196,16328,0
+LFMDP.US,D,20250407,000000,21.99,25.25,21.14,25.25,16787,0
+LFMDP.US,D,20250408,000000,24.96,24.96,23.3,23.3,3092,0
+LFMDP.US,D,20250409,000000,22.105,23,21.3197,22,5060,0
+LFMDP.US,D,20250410,000000,22.04,22.99,22.04,22.04,5185,0
+LFMDP.US,D,20250411,000000,22.9,24.2,21.51,23.14,106359,0
+LFMDP.US,D,20250414,000000,22.69,25.25,22.45,23.4,58705,0
+LFMDP.US,D,20250415,000000,24,24.01,21.74,23.75,4905,0
+LFMDP.US,D,20250416,000000,23.3,24.29,22.78,23.7701,2907,0
+LFMDP.US,D,20250417,000000,23.65,24.3,23.3965,24.3,3203,0
+LFMDP.US,D,20250421,000000,24.12,24.695,24.12,24.695,874,0
+LFMDP.US,D,20250422,000000,24.43,24.7,23.81,23.81,5120,0
+LFMDP.US,D,20250423,000000,23.97,24,23.97,24,1255,0
+LFMDP.US,D,20250425,000000,23.76,23.76,23.76,23.76,410,0
+LFMDP.US,D,20250428,000000,24.94,24.94,23.07,23.07,2711,0
+LFMDP.US,D,20250429,000000,24.145,24.15,23.5,23.93,2999,0
+LFMDP.US,D,20250430,000000,23.55,24.8,23.55,24.8,1880,0
+LFMDP.US,D,20250502,000000,24.55,24.55,23.94,23.94,800,0
+LFMDP.US,D,20250505,000000,24.5,24.7,24.5,24.7,665,0
+LFMDP.US,D,20250506,000000,24.04,24.15,24.03,24.15,599,0
+LFMDP.US,D,20250507,000000,24.7,24.7,24.5,24.51,1572,0
+LFMDP.US,D,20250508,000000,24.78,24.78,24.25,24.25,1614,0
+LFMDP.US,D,20250509,000000,24.05,24.05,24,24,1076,0
+LFMDP.US,D,20250512,000000,24,24,24,24,309,0
+LFMDP.US,D,20250513,000000,24.3,24.6,24.3,24.3985,1355,0
+LFMDP.US,D,20250514,000000,24.457,24.4999,24.457,24.4999,1934,0
+LFMDP.US,D,20250515,000000,24.5,24.5,24,24.34,1451,0
+LFMDP.US,D,20250516,000000,24.3,24.3206,24.1868,24.1868,1398,0
+LFMDP.US,D,20250519,000000,24.35,24.35,24.25,24.35,662,0
+LFMDP.US,D,20250520,000000,24.4,24.4,24.4,24.4,134,0
+LFMDP.US,D,20250521,000000,24.5,24.5,24.225,24.225,917,0
+LFMDP.US,D,20250522,000000,24.59,24.75,23.95,24.75,1992,0
+LFMDP.US,D,20250523,000000,24.3415,24.5,24.3415,24.36,1072,0
+LFMDP.US,D,20250527,000000,24.5,24.5,24.5,24.5,248,0
+LFMDP.US,D,20250528,000000,24.45,24.5,24.3,24.3,3178,0
+LFMDP.US,D,20250529,000000,24.3,24.3,24.25,24.25,3623,0
+LFMDP.US,D,20250530,000000,24,24,24,24,504,0
+LFMDP.US,D,20250602,000000,24.25,24.25,24,24,586,0
+LFMDP.US,D,20250603,000000,24.2,24.4,23.81,24.25,8543,0
+LFMDP.US,D,20250604,000000,24,24,22.08,23.7,7663,0
+LFMDP.US,D,20250605,000000,23.59,23.59,23.25,23.25,3489,0
+LFMDP.US,D,20250606,000000,23.7,24.75,22.5,23.2906,19108,0
+LFMDP.US,D,20250609,000000,22.59,23.9304,22.59,23.46,3817,0
+LFMDP.US,D,20250610,000000,23.705,23.705,23.68,23.68,382,0
+LFMDP.US,D,20250611,000000,24.25,24.25,23.6994,23.844,2005,0
+LFMDP.US,D,20250616,000000,24.25,24.25,23.755,23.755,221,0
+LFMDP.US,D,20250617,000000,23.8218,23.8218,23.8218,23.8218,206,0
+LFMDP.US,D,20250618,000000,24.25,24.25,24.2422,24.2422,1873,0
+LFMDP.US,D,20250623,000000,24.18,24.18,23.98,24.05,3879,0
+LFMDP.US,D,20250624,000000,24.33,24.33,23.7691,24.25,4835,0
+LFMDP.US,D,20250625,000000,24.0557,24.32,24.0557,24.25,2475,0
+LFMDP.US,D,20250626,000000,24.25,24.25,24.23,24.25,1569,0
+LFMDP.US,D,20250627,000000,24.25,24.2995,24.15,24.2045,3251,0
+LFMDP.US,D,20250630,000000,24.25,24.25,24.17,24.17,4920,0
+LFMDP.US,D,20250701,000000,24.2228,24.25,24.1814,24.25,8277,0
+LFMDP.US,D,20250702,000000,24.25,24.25,24.24,24.25,6883,0
+LFMDP.US,D,20250703,000000,24.2244,24.2244,23.9115,24.05,978,0
+LFMDP.US,D,20250707,000000,23.17,24.02,23.05,24.02,1771,0
+LFMDP.US,D,20250708,000000,23.8,23.8,23.1763,23.21,3439,0
+LFMDP.US,D,20250709,000000,23.11,23.547,22.0001,23.05,11697,0
+LFMDP.US,D,20250710,000000,22.77,22.82,22.4914,22.82,4514,0
+LFMDP.US,D,20250711,000000,22.7,23.3218,22.6999,23.15,16073,0
+LFMDP.US,D,20250714,000000,23.37,23.37,22.69,23.21,1893,0
+LFMDP.US,D,20250715,000000,22.7191,23.185,22.7191,23.15,2917,0
+LFMDP.US,D,20250716,000000,23.08,23.15,23,23.14,1433,0
+LFMDP.US,D,20250717,000000,23.15,24.25,23.15,24,11010,0
+LFMDP.US,D,20250718,000000,23.11,23.4,23.11,23.4,821,0
+LFMDP.US,D,20250721,000000,23.75,24.15,23.71,23.8,4141,0
+LFMDP.US,D,20250722,000000,24.21,24.21,23.7575,24.18,2859,0
+LFMDP.US,D,20250723,000000,24.2,24.25,23.93,24.16,8082,0
+LFMDP.US,D,20250724,000000,24.16,24.25,23.875,24.25,2797,0
+LFMDP.US,D,20250725,000000,23.92,24.02,23.92,24.02,503,0
+LFMDP.US,D,20250728,000000,24.125,24.25,24.125,24.2335,2820,0
+LFMDP.US,D,20250729,000000,24.2339,24.25,24.0092,24.25,1998,0
+LFMDP.US,D,20250730,000000,24.01,24.1498,24.01,24.07,1246,0
+LFMDP.US,D,20250731,000000,24,24.125,24,24.125,467,0
+LFMDP.US,D,20250801,000000,24.02,24.25,24,24,2269,0
+LFMDP.US,D,20250804,000000,24.25,24.34,24.175,24.25,2043,0
+LFMDP.US,D,20250805,000000,24.1148,24.25,24.0283,24.0283,1597,0
+LFMDP.US,D,20250806,000000,23.88,24.25,23.5,24.23,5168,0
+LFMDP.US,D,20250807,000000,23.75,23.75,23.75,23.75,144,0
+LFMDP.US,D,20250808,000000,23.755,24,23.75,23.75,433,0
+LFMDP.US,D,20250811,000000,23.75,23.75,23.45,23.45,345,0
+LFMDP.US,D,20250812,000000,23.51,23.5101,23.47,23.4701,1574,0
+LFMDP.US,D,20250813,000000,23.4,24.25,23.0501,23.08,7893,0
+LFMDP.US,D,20250814,000000,24,24,23.4,23.4,1606,0
+LFMDP.US,D,20250815,000000,24.1,24.1001,24,24,1220,0
+LFMDP.US,D,20250818,000000,24,24.25,24,24.2,599,0
+LFMDP.US,D,20250822,000000,24.1,24.19,24,24,1599,0
+LFMDP.US,D,20250825,000000,24.18,24.18,24,24,1278,0
+LFMDP.US,D,20250826,000000,23.9916,24,23.9,24,1014,0
+LFMDP.US,D,20250827,000000,24,24.08,24,24.05,474,0
+LFMDP.US,D,20250828,000000,24,24,23.5,23.7499,1217,0
+LFMDP.US,D,20250829,000000,23.07,23.07,23.07,23.07,1094,0
+LFMDP.US,D,20250902,000000,23.3382,23.45,23.3382,23.45,758,0
+LFMDP.US,D,20250903,000000,23.45,23.5912,23.35,23.36,1908,0
+LFMDP.US,D,20250904,000000,23.55,23.75,23.55,23.6465,1929,0
+LFMDP.US,D,20250905,000000,23.75,23.75,23.7281,23.7281,1002,0
+LFMDP.US,D,20250908,000000,23.65,23.65,23.65,23.65,825,0
+LFMDP.US,D,20250909,000000,23.96,24,23.95,23.95,4168,0
+LFMDP.US,D,20250910,000000,23.9,23.9,23.9,23.9,204,0
+LFMDP.US,D,20250911,000000,23.8,23.9,23.8,23.9,267,0
+LFMDP.US,D,20250912,000000,23.9,24,23.8,23.9973,2791,0
+LFMDP.US,D,20250915,000000,23.8,23.8,23.8,23.8,345,0
+LFMDP.US,D,20250916,000000,23.98,24,23.98,24,1048,0
+LFMDP.US,D,20250917,000000,23.82,24,23.82,24,898,0
+LFMDP.US,D,20250918,000000,24,24,24,24,348,0
+LFMDP.US,D,20250919,000000,23.9,23.9,23.9,23.9,184,0
+LFMDP.US,D,20250922,000000,23.9549,23.9674,23.9549,23.9674,1434,0
+LFMDP.US,D,20250923,000000,23.95,23.99,23.95,23.99,526,0
+LFMDP.US,D,20250924,000000,23.92,24,23.9,23.9,2777,0
+LFMDP.US,D,20250925,000000,24,24,23.975,24,2809,0
+LFMDP.US,D,20250926,000000,24,24,23.8001,23.947,2300,0
+LFMDP.US,D,20250929,000000,23.925,23.925,23.925,23.925,642,0
+LFMDP.US,D,20250930,000000,23.85,23.85,23.85,23.85,1437,0
+LFMDP.US,D,20251001,000000,24,24,23.9364,23.94,8990,0
+LFMDP.US,D,20251002,000000,24,24.035,23.966,24,10122,0
+LFMDP.US,D,20251003,000000,23.6046,23.834,23.5,23.6778,4254,0
+LFMDP.US,D,20251006,000000,23.67,23.67,23.5861,23.65,1193,0
+LFMDP.US,D,20251007,000000,23.65,23.79,23.48,23.48,2709,0
+LFMDP.US,D,20251008,000000,23.6763,23.6763,23.6763,23.6763,827,0
+LFMDP.US,D,20251009,000000,23.5795,23.8,23.5001,23.5445,1927,0
+LFMDP.US,D,20251010,000000,23.65,23.65,23.65,23.65,751,0
+LFMDP.US,D,20251013,000000,23.632,23.725,23.632,23.725,432,0
+LFMDP.US,D,20251014,000000,23.7566,24,23.7566,23.9895,4068,0
+LFMDP.US,D,20251015,000000,24,24,23.9295,24,950,0
+LFMDP.US,D,20251016,000000,23.89,23.89,23.7501,23.7501,864,0
+LFMDP.US,D,20251020,000000,23.7201,23.99,23.72,23.873,1222,0
+LFMDP.US,D,20251021,000000,23.821,23.99,23.821,23.99,686,0
+LFMDP.US,D,20251022,000000,23.982,24,23.9328,23.934,905,0
+LFMDP.US,D,20251023,000000,23.9155,23.9424,23.85,23.9325,1256,0
+LFMDP.US,D,20251024,000000,23.86,24,23.86,23.86,1508,0
+LFMDP.US,D,20251027,000000,23.98,23.99,23.74,23.86,3027,0
+LFMDP.US,D,20251029,000000,23.88,23.99,23.76,23.7996,1180,0
+LFMDP.US,D,20251030,000000,23.98,23.99,23.96,23.9899,2230,0
+LFMDP.US,D,20251104,000000,23.9,23.9,23.7822,23.7822,963,0
+LFMDP.US,D,20251105,000000,23.78,24,23.78,24,2862,0
+LFMDP.US,D,20251106,000000,23.99,24,23.99,24,1296,0
+LFMDP.US,D,20251107,000000,23.99,23.99,23.7501,23.8501,1850,0
+LFMDP.US,D,20251110,000000,23.87,23.875,23.75,23.8337,2283,0
+LFMDP.US,D,20251111,000000,23.955,23.955,23.955,23.955,161,0
+LFMDP.US,D,20251113,000000,23.8576,23.8576,23.75,23.808,1324,0
+LFMDP.US,D,20251114,000000,23.77,23.94,23.75,23.9,1573,0
+LFMDP.US,D,20251117,000000,23.91,23.91,23.836,23.836,1364,0
+LFMDP.US,D,20251118,000000,23.27,23.63,23.04,23.58,2393,0
+LFMDP.US,D,20251120,000000,23.4385,23.4385,23.4385,23.4385,258,0
+LFMDP.US,D,20251125,000000,23.4827,23.7,22.945,22.945,7623,0
+LFMDP.US,D,20251126,000000,23.2,23.6656,22.79,22.79,1547,0
+LFMDP.US,D,20251128,000000,23.05,23.508,23.05,23.508,580,0
+LFMDP.US,D,20251201,000000,23.42,23.42,22.51,23.0705,3644,0
+LFMDP.US,D,20251202,000000,23.2,23.2,23.05,23.05,1205,0
+LFMDP.US,D,20251203,000000,22.79,22.8,22.76,22.8,1866,0
+LFMDP.US,D,20251204,000000,22.75,22.75,22.75,22.75,588,0
+LFMDP.US,D,20251205,000000,23.25,23.25,22.55,22.9118,2441,0
+LFMDP.US,D,20251208,000000,22.93,23,22.93,23,597,0
+LFMDP.US,D,20251209,000000,23.1008,23.1008,23.1008,23.1008,139,0
+LFMDP.US,D,20251210,000000,22.63,22.63,22.63,22.63,219,0
+LFMDP.US,D,20251211,000000,22.6,22.63,22.6,22.6,656,0
+LFMDP.US,D,20251212,000000,22.5,22.7683,21.99,22.7683,2911,0
+LFMDP.US,D,20251215,000000,22.4,22.4,22.0001,22.0001,1891,0
+LFMDP.US,D,20251216,000000,22.01,22.01,20.17,21.7,7265,0
+LFMDP.US,D,20251217,000000,21.45,22,18.5,19.76,15967,0
+LFMDP.US,D,20251218,000000,19.75,21.6172,19.27,20.9275,7802,0
+LFMDP.US,D,20251219,000000,21.25,21.27,20.96,20.96,1512,0
+LFMDP.US,D,20251222,000000,21.253,21.35,21.253,21.35,1245,0
+LFMDP.US,D,20251223,000000,21.49,21.49,20.69,21.41,5265,0
+LFMDP.US,D,20251224,000000,21.225,21.335,21.225,21.335,609,0
+LFMDP.US,D,20251226,000000,21.375,21.5,21.0625,21.2942,2847,0
+LFMDP.US,D,20251229,000000,21.4999,21.5,21.2001,21.4526,3291,0
+LFMDP.US,D,20251230,000000,21.9604,21.99,21.5798,21.65,2905,0
+LFMDP.US,D,20251231,000000,21.5,22.5,21.5,22.0392,3984,0
+LFMDP.US,D,20260102,000000,22.69,23.28,22.65,23.28,6377,0
+LFMDP.US,D,20260105,000000,22.5,22.77,22.5,22.77,1190,0
+LFMDP.US,D,20260106,000000,22.09,22.425,22.09,22.37,1958,0
+LFMDP.US,D,20260107,000000,22.258,22.29,22.258,22.29,593,0
+LFMDP.US,D,20260108,000000,22.28,22.3999,22.28,22.3,782,0
+LFMDP.US,D,20260109,000000,22.4,22.5,22.28,22.3,1461,0
+LFMDP.US,D,20260112,000000,22.3,22.5,21.9,21.9,4003,0
+LFMDP.US,D,20260113,000000,22.39,22.39,22.275,22.275,2839,0
+LFMDP.US,D,20260114,000000,22.205,22.6681,22.205,22.5208,2999,0
+LFMDP.US,D,20260115,000000,22.74,22.74,22.73,22.73,613,0
+LFMDP.US,D,20260116,000000,22.69,22.72,22.5782,22.5782,1855,0
+LFMDP.US,D,20260120,000000,22.63,22.63,22.63,22.63,191,0
+LFMDP.US,D,20260121,000000,22.76,22.76,22.4617,22.4617,1993,0
+LFMDP.US,D,20260122,000000,22.5392,22.76,22.2801,22.4825,3943,0
+LFMDP.US,D,20260123,000000,23,23,23,23,423,0
+LFMDP.US,D,20260126,000000,23,23,23,23,1125,0
+LFMDP.US,D,20260127,000000,22.9521,22.9521,22.75,22.75,1332,0
+LFMDP.US,D,20260128,000000,22.85,22.85,22.85,22.85,657,0
+LFMDP.US,D,20260129,000000,22.75,22.75,22.75,22.75,508,0
+LFMDP.US,D,20260130,000000,22.55,22.86,22.12,22.15,6721,0
+LFMDP.US,D,20260202,000000,22.15,22.78,22.15,22.78,409,0
+LFMDP.US,D,20260203,000000,22.499,22.74,22.499,22.7,853,0
+LFMDP.US,D,20260204,000000,22.58,22.58,22.45,22.5,1374,0
+LFMDP.US,D,20260205,000000,22.2,22.74,22.2,22.6637,4495,0
+LFMDP.US,D,20260206,000000,22.5602,22.7,22.2,22.7,975,0
+LFMDP.US,D,20260209,000000,22.7499,22.7499,22.175,22.3,17045,0
+LFMDP.US,D,20260210,000000,22.35,22.45,22.35,22.4,1014,0
+LFMDP.US,D,20260211,000000,22.3,22.3,22.3,22.3,1177,0
+LFMDP.US,D,20260212,000000,22.45,22.45,22.4,22.4,972,0
+LFMDP.US,D,20260213,000000,22.2723,22.5,22.2723,22.5,2038,0
+LFMDP.US,D,20260217,000000,22.55,22.55,22.55,22.55,157,0
+LFMDP.US,D,20260218,000000,22.51,22.84,22.51,22.595,1370,0
diff --git a/daily/us/nasdaq stocks/2/lgcl.us.txt b/daily/us/nasdaq stocks/2/lgcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b57296030741e663d974c5cfb488aad61f75578
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lgcl.us.txt	
@@ -0,0 +1,492 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGCL.US,D,20240305,000000,200,200,144.4,144.4,35790,0
+LGCL.US,D,20240306,000000,140.4,154.8,134.8,153.2,9697.075,0
+LGCL.US,D,20240307,000000,152.4,152.4,128.4,129.2,3759.3250000000003,0
+LGCL.US,D,20240308,000000,131.6,139.2,124,128.4,2347.65,0
+LGCL.US,D,20240311,000000,125.2,125.2,108.8,119.6,3220.525,0
+LGCL.US,D,20240312,000000,117.2,155.2,117.2,141.6,13540.900000000001,0
+LGCL.US,D,20240313,000000,142.8,148,128.8,136.8,2268.025,0
+LGCL.US,D,20240314,000000,132.8,138,114.168,116.4,1258.8000000000002,0
+LGCL.US,D,20240315,000000,120.66,134.4,120.66,132,1294.375,0
+LGCL.US,D,20240318,000000,136,136,117.2,124,1711,0
+LGCL.US,D,20240319,000000,120.4,136,116.404,134.8,743,0
+LGCL.US,D,20240320,000000,129.2,135.504,124,130.4,802.9000000000001,0
+LGCL.US,D,20240321,000000,134.8,141.6,132,135.2,1835.4750000000001,0
+LGCL.US,D,20240322,000000,134.68,137.764,129.6,134.792,567.2,0
+LGCL.US,D,20240325,000000,133.2,141.384,130.4,131.2,481.45000000000005,0
+LGCL.US,D,20240326,000000,132.4,136.2,124.4,128.6,364.8,0
+LGCL.US,D,20240327,000000,129.6,135.6,122.4,122.4,931.4250000000001,0
+LGCL.US,D,20240328,000000,122.4,130,112,116.8,795.125,0
+LGCL.US,D,20240401,000000,118,123.6,114,115.2,435.375,0
+LGCL.US,D,20240402,000000,115.2,118.4,108,109.352,794.6500000000001,0
+LGCL.US,D,20240403,000000,112,112,94,94,1703.2,0
+LGCL.US,D,20240404,000000,98.4,102,84,92,5551.6,0
+LGCL.US,D,20240405,000000,95,95,80.8,85.6,514.225,0
+LGCL.US,D,20240408,000000,86,104,86,92.8,451.6,0
+LGCL.US,D,20240409,000000,96.4,96.8,93.2,94.8,285.65000000000003,0
+LGCL.US,D,20240410,000000,95.4,102.4,95.2,100.4,424.27500000000003,0
+LGCL.US,D,20240411,000000,100,103.54,98.4,101.6,270.675,0
+LGCL.US,D,20240412,000000,100.4,105.6,97.6,101.756,742.75,0
+LGCL.US,D,20240415,000000,102,102,86.4,87.6,2882.4500000000003,0
+LGCL.US,D,20240416,000000,87.6,98,87.6,96.8,2538.425,0
+LGCL.US,D,20240417,000000,96.4,102,92.4,97.624,3798.25,0
+LGCL.US,D,20240418,000000,98.352,104.4,93.54,101.6,4220.425,0
+LGCL.US,D,20240419,000000,100.4,106.396,94,104,4258.525000000001,0
+LGCL.US,D,20240422,000000,100.52,105.2,97.2,101.2,3786.9,0
+LGCL.US,D,20240423,000000,100.4,104.2,96,102.4,4750.8,0
+LGCL.US,D,20240424,000000,103.6,104.8,98,100,5060.275000000001,0
+LGCL.US,D,20240425,000000,100,106,98,99.6,6399.6,0
+LGCL.US,D,20240426,000000,102.4,103.6,97.6,100.8,10307.375,0
+LGCL.US,D,20240429,000000,102,110,100.4,106,25450.775,0
+LGCL.US,D,20240430,000000,98.8,120,97.624,112,26781.100000000002,0
+LGCL.US,D,20240501,000000,106.4,124.8,104.8,117.6,13828.900000000001,0
+LGCL.US,D,20240502,000000,119.2,128,108,122.8,17586.25,0
+LGCL.US,D,20240503,000000,124.8,128.08,120,125.6,16366.6,0
+LGCL.US,D,20240506,000000,121.2,130.8,116.4,127.6,14331.725,0
+LGCL.US,D,20240507,000000,130.64,138,128.4,137.2,11455.95,0
+LGCL.US,D,20240508,000000,136,144,133.12,142.4,11546.825,0
+LGCL.US,D,20240509,000000,136.464,149.6,136.464,148.8,9576.65,0
+LGCL.US,D,20240510,000000,149.6,150.4,132.8,146.4,8878.65,0
+LGCL.US,D,20240513,000000,146.08,148.4,142,142.4,7957.900000000001,0
+LGCL.US,D,20240514,000000,141.6,142.8,131.2,132,6337.400000000001,0
+LGCL.US,D,20240515,000000,122.8,130.4,119.204,129.2,6693.1,0
+LGCL.US,D,20240516,000000,128,137.2,124,135.6,9991.125,0
+LGCL.US,D,20240517,000000,131.2,137.2,120,127.2,14617.300000000001,0
+LGCL.US,D,20240520,000000,119.88,130.8,119.88,129.6,17668.025,0
+LGCL.US,D,20240521,000000,122,138.4,121,134,25136.25,0
+LGCL.US,D,20240522,000000,134.4,141.6,126.4,132,19342.075,0
+LGCL.US,D,20240523,000000,133.2,136,124.4,126.8,14092.300000000001,0
+LGCL.US,D,20240524,000000,126.4,128,110.8,123.2,9411.65,0
+LGCL.US,D,20240528,000000,118,126,112.4,114,7422.825000000001,0
+LGCL.US,D,20240529,000000,113.6,117.6,107.2,110.4,7722.625,0
+LGCL.US,D,20240530,000000,112.8,112.8,102.6,107.2,7564.725,0
+LGCL.US,D,20240531,000000,105.2,107.6,85.6,92,8903.625,0
+LGCL.US,D,20240603,000000,95.6,96.4,86,92.8,6714.525000000001,0
+LGCL.US,D,20240604,000000,91.876,94.44,80.8,90.4,6235.925,0
+LGCL.US,D,20240605,000000,83.992,101.2,80.88,101.2,10686.475,0
+LGCL.US,D,20240606,000000,92.2,98.8,88.8,97.2,8113.375,0
+LGCL.US,D,20240607,000000,99.6,106.8,92,100,8188.825000000001,0
+LGCL.US,D,20240610,000000,96.4,102,93.6,93.6,6504.925,0
+LGCL.US,D,20240611,000000,96.4,99.8,84.4,88.4,6078.6,0
+LGCL.US,D,20240612,000000,86.4,87,79.6,82.4,6111.625,0
+LGCL.US,D,20240613,000000,83.6,86.8,77.2,85.6,5531.325000000001,0
+LGCL.US,D,20240614,000000,86.8,86.8,79.6,80.8,5521.6,0
+LGCL.US,D,20240617,000000,78.4,91.2,76.8,91.2,5707.475,0
+LGCL.US,D,20240618,000000,85.6,91.2,75.6,75.6,5905.25,0
+LGCL.US,D,20240620,000000,75.2,86.4,75.2,84.004,5892.425,0
+LGCL.US,D,20240621,000000,89.2,89.6,82,88.8,6512.525000000001,0
+LGCL.US,D,20240624,000000,87.6,96.4,86.4,88.4,5254.25,0
+LGCL.US,D,20240625,000000,86.4,95.192,86,87.6,5464.325000000001,0
+LGCL.US,D,20240626,000000,86,89.6,79.2,80.4,7671.525000000001,0
+LGCL.US,D,20240627,000000,79.2,84.8,76.8,84.4,7061.275000000001,0
+LGCL.US,D,20240628,000000,87.6,87.6,79.2,84,7865.225,0
+LGCL.US,D,20240701,000000,79.6,84.8,78.4,80.4,5820.375,0
+LGCL.US,D,20240702,000000,81.2,85.2,77.2,79.2,5539,0
+LGCL.US,D,20240703,000000,78.8,83.6,77.52,82.8,3165.65,0
+LGCL.US,D,20240705,000000,78.8,95.252,78.8,92.4,5384.475,0
+LGCL.US,D,20240708,000000,88,95.6,80.8,84,6624.1,0
+LGCL.US,D,20240709,000000,82,86,78,82,5339.225,0
+LGCL.US,D,20240710,000000,79.6,83.2,77.2,80,6928.55,0
+LGCL.US,D,20240711,000000,78.4,94.4,78.024,93.2,10229.625,0
+LGCL.US,D,20240712,000000,94,103.6,94,98.4,9215.300000000001,0
+LGCL.US,D,20240715,000000,96,102.4,83.6,100.4,10861.825,0
+LGCL.US,D,20240716,000000,102.48,108.8,100.8,103.2,13686.95,0
+LGCL.US,D,20240717,000000,98.8,105.6,96,101.2,13038.375,0
+LGCL.US,D,20240718,000000,100.4,103.2,92,98,11477.550000000001,0
+LGCL.US,D,20240719,000000,96.044,105.2,94.8,100.8,11691.6,0
+LGCL.US,D,20240722,000000,104,114.2,98,103.6,12014.625,0
+LGCL.US,D,20240723,000000,102.004,102.4,95.6,102.4,12851.275000000001,0
+LGCL.US,D,20240724,000000,107.6,112,100,105.6,5962.675,0
+LGCL.US,D,20240725,000000,102,108.2,101.6,105.6,5567.025000000001,0
+LGCL.US,D,20240726,000000,111.2,111.2,96,98.4,5648.1,0
+LGCL.US,D,20240729,000000,94.4,98.8,92.4,97.2,5454.950000000001,0
+LGCL.US,D,20240730,000000,99.6,106.8,94.8,101.6,7938.825000000001,0
+LGCL.US,D,20240731,000000,103.6,104,96,100,7427.35,0
+LGCL.US,D,20240801,000000,93.6,96.612,86,88.4,6775.625,0
+LGCL.US,D,20240802,000000,90.8,91.6,83.2,84.8,6212.700000000001,0
+LGCL.US,D,20240805,000000,78,83.6,76.4,82,5844.775000000001,0
+LGCL.US,D,20240806,000000,80.4,84.8,80,82.8,7913.325000000001,0
+LGCL.US,D,20240807,000000,82,83.2,70,70.4,13494.975,0
+LGCL.US,D,20240808,000000,64.8,64.8,49.6,54,213744.30000000002,0
+LGCL.US,D,20240809,000000,47.6,56.4,47.6,51.6,11019.300000000001,0
+LGCL.US,D,20240812,000000,49.6,52.4,44.404,44.8,4768.1,0
+LGCL.US,D,20240813,000000,46.4,52.8,45.6,50.4,4214.675,0
+LGCL.US,D,20240814,000000,47.2,52,46.8,51.6,918.575,0
+LGCL.US,D,20240815,000000,50.4,80,50,71.2,66281.825,0
+LGCL.US,D,20240816,000000,62.8,132.4,62.004,72.8,378827.15,0
+LGCL.US,D,20240819,000000,68.4,79.2,68.4,70.8,16973.775,0
+LGCL.US,D,20240820,000000,70.8,71.6,64.4,67.6,9172.075,0
+LGCL.US,D,20240821,000000,65.6,66.796,50.4,55.6,20862.425000000003,0
+LGCL.US,D,20240822,000000,54.4,55.596,51.2,52,5038.25,0
+LGCL.US,D,20240823,000000,52.812,66,52.36,61.2,19969.95,0
+LGCL.US,D,20240826,000000,60,74,59.6,68.4,21382.15,0
+LGCL.US,D,20240827,000000,72,83.02,63.6,65.6,44972.775,0
+LGCL.US,D,20240828,000000,66.4,67.2,58,60.8,5314.525000000001,0
+LGCL.US,D,20240829,000000,59.6,71.4,59.6,66.4,35041.425,0
+LGCL.US,D,20240830,000000,68.8,70.4,66,66.8,3063.675,0
+LGCL.US,D,20240903,000000,69.6,70,66,67.6,3317.2250000000004,0
+LGCL.US,D,20240904,000000,67.2,85,65.2,72,56556.025,0
+LGCL.US,D,20240905,000000,72.4,80,50.4,54,98022.375,0
+LGCL.US,D,20240906,000000,53.2,54.8,47.2,48.8,8406.725,0
+LGCL.US,D,20240909,000000,48.8,51.6,44.9,47,4614.375,0
+LGCL.US,D,20240910,000000,45.6,49.6,45.2,48,2045.4750000000001,0
+LGCL.US,D,20240911,000000,50,50,43.6,46.8,3414.05,0
+LGCL.US,D,20240912,000000,48.4,49.2,46.4,47.6,3112.8,0
+LGCL.US,D,20240913,000000,46,48,45.2,46.4,1211.575,0
+LGCL.US,D,20240916,000000,49.2,53.2,47.6,49.6,4054.15,0
+LGCL.US,D,20240917,000000,49.2,49.2,46,46.8,526.1,0
+LGCL.US,D,20240918,000000,47.6,49.2,46.4,48,747.375,0
+LGCL.US,D,20240919,000000,47.196,48,45.604,48,1857.2250000000001,0
+LGCL.US,D,20240920,000000,46,52.4,44.4,52.4,3622.2250000000004,0
+LGCL.US,D,20240923,000000,52.4,52.4,46.8,47.2,1133.375,0
+LGCL.US,D,20240924,000000,48.6,48.6,44.844,47.6,939.475,0
+LGCL.US,D,20240925,000000,45.6,49.6,43.6,45.6,2919.2250000000004,0
+LGCL.US,D,20240926,000000,46.8,47.2,43.6,45.2,14019.325,0
+LGCL.US,D,20240927,000000,44,46,40.8,43.2,9798.875,0
+LGCL.US,D,20240930,000000,43.2,48,43.2,45.2,10992.425000000001,0
+LGCL.US,D,20241001,000000,45.6,46.6,42.4,42.8,1453,0
+LGCL.US,D,20241002,000000,44,44.732,38.836,40.2,3167.3250000000003,0
+LGCL.US,D,20241003,000000,45.2,48.4,43.204,46.8,12831.1,0
+LGCL.US,D,20241004,000000,47.6,47.92,44,44.8,1261.2250000000001,0
+LGCL.US,D,20241007,000000,49.2,49.556,44,45.6,1605.45,0
+LGCL.US,D,20241008,000000,45.2,46,42,44.8,3326.3500000000004,0
+LGCL.US,D,20241009,000000,43.6,44.8,42.8,44.8,1391.275,0
+LGCL.US,D,20241010,000000,45.6,46.8,44.4,46.4,677.9000000000001,0
+LGCL.US,D,20241011,000000,46,52,44.812,49.6,11741.075,0
+LGCL.US,D,20241014,000000,48,50,45.6,46.8,2826.9750000000004,0
+LGCL.US,D,20241015,000000,47.6,52.4,46.8,50.8,5620.950000000001,0
+LGCL.US,D,20241016,000000,51.52,54.296,48.8,49.6,2427.75,0
+LGCL.US,D,20241017,000000,48.8,49.6,44.8,46.4,3591.9500000000003,0
+LGCL.US,D,20241018,000000,47.2,49.6,46.4,47.6,2459.775,0
+LGCL.US,D,20241021,000000,47.6,48,46.4,46.4,390.90000000000003,0
+LGCL.US,D,20241022,000000,47.6,48,46.4,46.4,239.82500000000002,0
+LGCL.US,D,20241023,000000,46.404,46.8,41.24,46.4,4205.95,0
+LGCL.US,D,20241024,000000,44.804,50,44,46.8,1582.8500000000001,0
+LGCL.US,D,20241025,000000,45.2,46,43.996,44.4,1358.6750000000002,0
+LGCL.US,D,20241028,000000,46.4,47.2,44.4,46,1842.6750000000002,0
+LGCL.US,D,20241029,000000,46.4,47,42.804,43.6,2599.625,0
+LGCL.US,D,20241030,000000,46.8,47.2,43.2,46,2967.425,0
+LGCL.US,D,20241031,000000,45.2,46.4,44.8,45.2,457.77500000000003,0
+LGCL.US,D,20241101,000000,46.4,46.4,44.8,46,564.4250000000001,0
+LGCL.US,D,20241104,000000,44.4,46.8,44.4,46.4,1389.7,0
+LGCL.US,D,20241105,000000,45.28,48.8,44.4,48.4,4902.400000000001,0
+LGCL.US,D,20241106,000000,49.6,54.4,46.404,52,9249.9,0
+LGCL.US,D,20241107,000000,50.8,50.8,46.8,49.2,1933.15,0
+LGCL.US,D,20241108,000000,47.2,48.4,44.8,46.4,1484.5500000000002,0
+LGCL.US,D,20241111,000000,49.2,50.8,45.2,45.2,8511.825,0
+LGCL.US,D,20241112,000000,45.2,47.2,42,46.2,3529.8500000000004,0
+LGCL.US,D,20241113,000000,45.6,48.4,42.8,46.8,2983.025,0
+LGCL.US,D,20241114,000000,47.564,48.6,44.4,47.2,2632.3,0
+LGCL.US,D,20241115,000000,46,46,40,42,5801.475,0
+LGCL.US,D,20241118,000000,40.8,42.8,38.4,40.8,4910.3,0
+LGCL.US,D,20241119,000000,44,44.996,39.204,41.6,10884.975,0
+LGCL.US,D,20241120,000000,40.8,41.92,39.2,39.96,16264.25,0
+LGCL.US,D,20241121,000000,40.8,42.2,34,35.108,27372.600000000002,0
+LGCL.US,D,20241122,000000,34.24,42.396,34.24,40.8,4185.1,0
+LGCL.US,D,20241125,000000,44,49.996,42.408,45.2,14188.375,0
+LGCL.US,D,20241126,000000,45.2,47.2,28.116,30.444,61975.4,0
+LGCL.US,D,20241127,000000,28.2,30.148,25.432,26.4,19062.95,0
+LGCL.US,D,20241129,000000,25.52,27.96,25.4,26.92,3452.4,0
+LGCL.US,D,20241202,000000,28.8,29.768,27.02,28.4,11054.825,0
+LGCL.US,D,20241203,000000,27.548,27.68,25.2,27.22,9158.9,0
+LGCL.US,D,20241204,000000,26.064,27.192,23.52,25.24,7818.150000000001,0
+LGCL.US,D,20241205,000000,26.36,27.912,21.24,24.08,24068.300000000003,0
+LGCL.US,D,20241206,000000,22.44,24.88,22.44,24.16,3374.75,0
+LGCL.US,D,20241209,000000,23.9,26.956,23.9,25,10779.300000000001,0
+LGCL.US,D,20241210,000000,24.248,25.6,24.16,24.96,2472.375,0
+LGCL.US,D,20241211,000000,24.208,25.272,22.04,25.2,5913.425,0
+LGCL.US,D,20241212,000000,24.444,26.56,24.004,24.48,2605.8,0
+LGCL.US,D,20241213,000000,23.744,24.92,23.744,23.772,1018.95,0
+LGCL.US,D,20241216,000000,24.68,24.68,22.26,22.26,1859.125,0
+LGCL.US,D,20241217,000000,22.068,22.22,20.2,21.16,4754.125,0
+LGCL.US,D,20241218,000000,21,21.12,18.812,18.812,3421.9500000000003,0
+LGCL.US,D,20241219,000000,21.92,22.028,19.968,22,2397.6,0
+LGCL.US,D,20241220,000000,22.72,23.48,19.34,19.34,7079.200000000001,0
+LGCL.US,D,20241223,000000,20.76,21.86,19.48,21.44,1664.9,0
+LGCL.US,D,20241224,000000,21.604,21.688,20.52,21.192,929.375,0
+LGCL.US,D,20241226,000000,21.96,24.556,21.388,24,7317.175,0
+LGCL.US,D,20241227,000000,25.04,25.04,23.2,23.244,1063.075,0
+LGCL.US,D,20241230,000000,23.8,25.8,23.204,25.56,4978.400000000001,0
+LGCL.US,D,20241231,000000,24.52,25.48,22.2,24.032,5999.1,0
+LGCL.US,D,20250102,000000,24.032,24.36,22.6,24.104,712.0500000000001,0
+LGCL.US,D,20250103,000000,24.08,24.4,23.208,24.28,2053.05,0
+LGCL.US,D,20250106,000000,25.204,25.4,24.04,24.304,1780.95,0
+LGCL.US,D,20250107,000000,24.76,24.76,22.784,23.92,3000.75,0
+LGCL.US,D,20250108,000000,23.96,24.198,22,22.648,1439,0
+LGCL.US,D,20250110,000000,22,23.54,21.976,23.4,765.625,0
+LGCL.US,D,20250113,000000,22.8,23.42,21.4,21.956,1321.0500000000002,0
+LGCL.US,D,20250114,000000,21.48,22.8,20.336,21.2,3731.025,0
+LGCL.US,D,20250115,000000,20.76,21.6,20.136,20.6,1780.6000000000001,0
+LGCL.US,D,20250116,000000,20.88,22.12,20.88,22,421.90000000000003,0
+LGCL.US,D,20250117,000000,21.024,22.304,20.644,21.68,2342.25,0
+LGCL.US,D,20250121,000000,22.4,23.016,22.04,22.8,976.6750000000001,0
+LGCL.US,D,20250122,000000,22,22.404,21.6,22.096,591.25,0
+LGCL.US,D,20250123,000000,23.48,23.48,22.34,22.652,279.55,0
+LGCL.US,D,20250124,000000,23.092,24,22.564,22.844,1415.4750000000001,0
+LGCL.US,D,20250127,000000,23.8,24.8,19.64,23.2,2971.7000000000003,0
+LGCL.US,D,20250128,000000,23.6,24,21.384,22.88,27834.225000000002,0
+LGCL.US,D,20250129,000000,30.2,35.6,25.8,30.8,1099276.4000000001,0
+LGCL.US,D,20250130,000000,31.324,31.324,26.632,28.4,50910.975000000006,0
+LGCL.US,D,20250131,000000,26.404,27.408,23.304,24,29948.425000000003,0
+LGCL.US,D,20250203,000000,21.6,22.98,20.52,21.456,11156.550000000001,0
+LGCL.US,D,20250204,000000,20.824,22.98,20.824,22.108,8109.325000000001,0
+LGCL.US,D,20250205,000000,21.444,22.632,20.424,21.576,3996.2000000000003,0
+LGCL.US,D,20250206,000000,21.48,22.96,20.688,22.476,4152.2,0
+LGCL.US,D,20250207,000000,22.388,22.596,21.604,21.856,3648.275,0
+LGCL.US,D,20250210,000000,21.6,22.796,20.49,22.616,4525.075,0
+LGCL.US,D,20250211,000000,21.6,22.376,20.424,21.24,4309.125,0
+LGCL.US,D,20250212,000000,21.6,22.8,20.84,22.232,3089.3250000000003,0
+LGCL.US,D,20250213,000000,22.396,22.92,22.2,22.52,1060.9,0
+LGCL.US,D,20250214,000000,22,22.52,20.964,21.8,1961.65,0
+LGCL.US,D,20250218,000000,22.012,22.392,21.204,21.604,2299.2000000000003,0
+LGCL.US,D,20250219,000000,22.56,22.9464,21.8,22.408,2706.4,0
+LGCL.US,D,20250220,000000,22.36,22.952,21.604,22.22,2546.5750000000003,0
+LGCL.US,D,20250221,000000,21.96,22.232,19.972,20.644,6549.700000000001,0
+LGCL.US,D,20250224,000000,21.112,22.572,19.472,21.496,8485.4,0
+LGCL.US,D,20250225,000000,20.852,22.96,20.08,21.68,10730.575,0
+LGCL.US,D,20250226,000000,21.648,23.996,20.44,22.676,7479.075000000001,0
+LGCL.US,D,20250227,000000,22.876,25,21.2,21.952,5599.75,0
+LGCL.US,D,20250228,000000,21.2,21.6,20.44,21.048,2747.875,0
+LGCL.US,D,20250303,000000,22,22,19.44,19.768,5941.650000000001,0
+LGCL.US,D,20250304,000000,19.176,19.996,18.8,19.24,2620.925,0
+LGCL.US,D,20250305,000000,19.8,20.6,18.804,19.732,1734.775,0
+LGCL.US,D,20250306,000000,21.2,24.728,20,22.644,20044.425000000003,0
+LGCL.US,D,20250307,000000,22.44,24.52,22,22.864,7407.400000000001,0
+LGCL.US,D,20250310,000000,22.18,23.44,20,21.04,6547.475,0
+LGCL.US,D,20250311,000000,21.216,22.8593,20.056,21.732,8489.425000000001,0
+LGCL.US,D,20250312,000000,22.44,25.2,22.044,24,14256.050000000001,0
+LGCL.US,D,20250313,000000,23.92,25.2,22.688,24.356,4373.7,0
+LGCL.US,D,20250314,000000,25.2,26.396,24.364,24.76,3768.2250000000004,0
+LGCL.US,D,20250317,000000,24.016,25.788,23.264,23.588,5413.325000000001,0
+LGCL.US,D,20250318,000000,24,25.34,22.858,23.56,1920.9250000000002,0
+LGCL.US,D,20250319,000000,23.56,24,22.024,22.98,3013.65,0
+LGCL.US,D,20250320,000000,22.424,23.988,20.8,22.4,1314.275,0
+LGCL.US,D,20250321,000000,22.28,23.32,21.2,21.72,1896.15,0
+LGCL.US,D,20250324,000000,23.16,23.868,22.04,22.904,930.75,0
+LGCL.US,D,20250325,000000,21.6,24.36,21.004,22,2494.8250000000003,0
+LGCL.US,D,20250326,000000,22.192,23.2,20.964,21.036,1225.7250000000001,0
+LGCL.US,D,20250327,000000,20.4,21.6,20,20.852,1859.9250000000002,0
+LGCL.US,D,20250328,000000,20.796,20.796,18.8,18.8,2155.8,0
+LGCL.US,D,20250331,000000,18.8,19.56,17.2,19.56,2952.875,0
+LGCL.US,D,20250401,000000,17.52,18.388,16.8,17.6,1567.6750000000002,0
+LGCL.US,D,20250402,000000,16.4,19.192,16.4,19.192,446.35,0
+LGCL.US,D,20250403,000000,18.8,19.948,16.884,19.6,2269.775,0
+LGCL.US,D,20250404,000000,19.196,19.96,18.2,19.52,1212.275,0
+LGCL.US,D,20250407,000000,17.844,18.544,16.424,16.424,1992.7,0
+LGCL.US,D,20250408,000000,17.244,17.6,13.2,13.212,1567.075,0
+LGCL.US,D,20250409,000000,14,14.4,11.2,13.52,4300.400000000001,0
+LGCL.US,D,20250410,000000,13.6,14.8,13.6,14,1112.2,0
+LGCL.US,D,20250411,000000,13.2,14.6,12.8,13.02,1752.5,0
+LGCL.US,D,20250414,000000,13.24,15.04,12.8,14.68,1418.1000000000001,0
+LGCL.US,D,20250415,000000,14.8,16.336,14.044,15.608,1235.3500000000001,0
+LGCL.US,D,20250416,000000,14.964,16.448,14.404,15.208,5422.775000000001,0
+LGCL.US,D,20250417,000000,14.4,15.424,13.332,14.663,4877.075,0
+LGCL.US,D,20250421,000000,13.72,15,11.28,15,9597.475,0
+LGCL.US,D,20250422,000000,14.518,18.4,14.518,16.604,6644.900000000001,0
+LGCL.US,D,20250423,000000,16.604,17.796,16.4,17.388,809.825,0
+LGCL.US,D,20250424,000000,17.2,18.28,16.012,17.556,1374.45,0
+LGCL.US,D,20250425,000000,17.6,18.4,16.444,16.496,1742.45,0
+LGCL.US,D,20250428,000000,17.2,18.396,16.8,16.804,721.3000000000001,0
+LGCL.US,D,20250429,000000,16.4,18,16.4,18,730.825,0
+LGCL.US,D,20250430,000000,16.844,17.596,16,17.184,573.525,0
+LGCL.US,D,20250501,000000,16.8,18.4,15.604,17.792,2022.9,0
+LGCL.US,D,20250502,000000,17.932,20.647,17.248,18.912,4221.975,0
+LGCL.US,D,20250505,000000,18.344,19,17.8,18.404,519.1750000000001,0
+LGCL.US,D,20250506,000000,19.2,21.2,18.404,19.396,2019.625,0
+LGCL.US,D,20250507,000000,18.548,19.584,18,18.404,1119.55,0
+LGCL.US,D,20250508,000000,17.628,19.6,17.22,18,830.85,0
+LGCL.US,D,20250509,000000,19.2,19.6,17.6,18.592,957.5500000000001,0
+LGCL.US,D,20250512,000000,18.3,20.104,17.6,19.204,1068.425,0
+LGCL.US,D,20250513,000000,19.64,20.4,18.404,19.128,1204.1000000000001,0
+LGCL.US,D,20250514,000000,18.76,19.128,18.048,18.4,388.82500000000005,0
+LGCL.US,D,20250515,000000,18.56,19.6,18.4,18.72,1083.875,0
+LGCL.US,D,20250516,000000,19.56,20,18.836,19.274,653.1750000000001,0
+LGCL.US,D,20250519,000000,19.2,20,18.4004,19.96,1630.1750000000002,0
+LGCL.US,D,20250520,000000,19.96,21.2,18.668,19.696,2491.5,0
+LGCL.US,D,20250521,000000,19.6,19.6,18.4,19.204,766.75,0
+LGCL.US,D,20250522,000000,19.2,20,16.624,18.016,6170.35,0
+LGCL.US,D,20250523,000000,18.424,20.8,18.004,18.856,1325.25,0
+LGCL.US,D,20250527,000000,18.4,20.8,18.4,18.904,1104.275,0
+LGCL.US,D,20250528,000000,18.904,22,18.8,20.028,3293.4750000000004,0
+LGCL.US,D,20250529,000000,22.04,22.04,19.406,20.3,1376.6750000000002,0
+LGCL.US,D,20250530,000000,20.4,21.372,19.8,20.4,2492.125,0
+LGCL.US,D,20250602,000000,19.788,22.396,19.788,22,6086,0
+LGCL.US,D,20250603,000000,22.008,23.2,20.404,22,1794.6000000000001,0
+LGCL.US,D,20250604,000000,20.9,22,20.8,21.2,2590.525,0
+LGCL.US,D,20250605,000000,22,26.94,21.244,25.08,8688.85,0
+LGCL.US,D,20250606,000000,24.728,25.796,23.6,25.2,1067.675,0
+LGCL.US,D,20250609,000000,25.2,27.196,23.98,24,4914.925,0
+LGCL.US,D,20250610,000000,24,25.6,22.4,24.76,4493.175,0
+LGCL.US,D,20250611,000000,24.016,25.648,23.492,24,1889.4,0
+LGCL.US,D,20250612,000000,22.788,25.004,20.604,22.42,4018.9500000000003,0
+LGCL.US,D,20250613,000000,22.42,23.204,20.968,21.7,1850.25,0
+LGCL.US,D,20250616,000000,22.4,26.588,22,24.508,8223.4,0
+LGCL.US,D,20250617,000000,23.772,27.2,23.392,24.796,7860.05,0
+LGCL.US,D,20250618,000000,24.8,29.376,24.8,27.18,6381.55,0
+LGCL.US,D,20250620,000000,33.32,47.196,25.2,41.2,279147.075,0
+LGCL.US,D,20250623,000000,39.6,42,36,42,23825.625,0
+LGCL.US,D,20250624,000000,39.2,41.6,36.8,41.2,7697.700000000001,0
+LGCL.US,D,20250625,000000,41.2,44,39.208,43.6,5879.925,0
+LGCL.US,D,20250626,000000,44.8,47.6,41.2,46.4,11407.300000000001,0
+LGCL.US,D,20250627,000000,46.8,50.8,45.228,49.6,15844.525000000001,0
+LGCL.US,D,20250630,000000,48.4,48.4,34.8,42.8,19804.600000000002,0
+LGCL.US,D,20250701,000000,38.84,43.8,38.44,43.2,3602,0
+LGCL.US,D,20250702,000000,44.8,45,40.424,42.8,4040.5750000000003,0
+LGCL.US,D,20250703,000000,44,44,39.6,42.8,5795.35,0
+LGCL.US,D,20250707,000000,43.2,43.2,39.128,42.4,5951.200000000001,0
+LGCL.US,D,20250708,000000,44,44,40.8,42.4,967.975,0
+LGCL.US,D,20250709,000000,43.6,43.6,39.204,42.4,10398.550000000001,0
+LGCL.US,D,20250710,000000,44,45.6,40.4,43.6,1469.075,0
+LGCL.US,D,20250711,000000,42.8,44.4,41.2,42.4,918.7,0
+LGCL.US,D,20250714,000000,42,42.8,33.064,42.4,4402.8,0
+LGCL.US,D,20250715,000000,42.4,46.4,40,42.4,3217.675,0
+LGCL.US,D,20250716,000000,40.8,43.2,40.4,42.4,1261.3500000000001,0
+LGCL.US,D,20250717,000000,44.4,44.4,41.652,42.4,498.425,0
+LGCL.US,D,20250718,000000,43.6,43.6,41.2,42.4,1103.55,0
+LGCL.US,D,20250721,000000,40.4,43,39.364,42.4,2111.975,0
+LGCL.US,D,20250722,000000,44,44,39.404,41.6,1421.625,0
+LGCL.US,D,20250723,000000,43.6,45.6,40.4,40.4,3635.625,0
+LGCL.US,D,20250724,000000,40,40.8,38.728,40.2,529.275,0
+LGCL.US,D,20250725,000000,41.2,41.2,33.2,33.2,2669.925,0
+LGCL.US,D,20250728,000000,33.62,33.62,22.176,24.16,10280.925000000001,0
+LGCL.US,D,20250729,000000,22.008,24,18.86,23.444,3109.3250000000003,0
+LGCL.US,D,20250730,000000,23.128,25.992,20.82,24.976,2352.35,0
+LGCL.US,D,20250731,000000,24.8,26.392,20.08,24.8,3070.175,0
+LGCL.US,D,20250801,000000,23.588,26.224,23.588,24.4,2614.025,0
+LGCL.US,D,20250804,000000,24.4,26.396,21.104,22.36,4776,0
+LGCL.US,D,20250805,000000,21.688,22.896,20.92,20.932,1210.7,0
+LGCL.US,D,20250806,000000,20.8,22.776,20.8,22.592,240.75,0
+LGCL.US,D,20250807,000000,22.4,24.8,20,21.112,47539.825000000004,0
+LGCL.US,D,20250808,000000,19.6,21.26,19.6,21.16,19963.075,0
+LGCL.US,D,20250811,000000,21.12,26.4,20.4,24.848,11266.75,0
+LGCL.US,D,20250812,000000,24,26.392,22.112,23.404,7804.475,0
+LGCL.US,D,20250813,000000,23.804,25.6,20.588,21.588,12448.1,0
+LGCL.US,D,20250814,000000,21.2,23.548,20.4,22.056,12749.725,0
+LGCL.US,D,20250815,000000,21.6,25.2,21.328,23.2,15599.85,0
+LGCL.US,D,20250818,000000,22.8,25.7,20.8,21.48,51421.675,0
+LGCL.US,D,20250819,000000,21.68,22.512,18.86,20.624,63433.075000000004,0
+LGCL.US,D,20250820,000000,20.7,21.256,17.66,18.568,81642.8,0
+LGCL.US,D,20250821,000000,17.8,22,17.015,20.408,30433.275,0
+LGCL.US,D,20250822,000000,19.128,22.796,19.128,20.24,26306.7,0
+LGCL.US,D,20250825,000000,20.872,20.922,20,20.172,285.5,0
+LGCL.US,D,20250826,000000,20.576,21.248,20.4,20.824,140.225,0
+LGCL.US,D,20250827,000000,20.38,22,20.38,20.936,326.8,0
+LGCL.US,D,20250828,000000,20.656,20.908,20.4,20.6,494.77500000000003,0
+LGCL.US,D,20250829,000000,20.408,20.8,19.9,20,681.075,0
+LGCL.US,D,20250902,000000,20,20.52,19.856,20.52,394.25,0
+LGCL.US,D,20250903,000000,20.4,20.4,18.86,20.396,612.7,0
+LGCL.US,D,20250904,000000,20.064,20.396,19.02,19.192,752.0500000000001,0
+LGCL.US,D,20250905,000000,19.2559,20.06,18,18.16,1331.1000000000001,0
+LGCL.US,D,20250908,000000,18.4,19.6,18,19.46,1389.2,0
+LGCL.US,D,20250909,000000,19.396,21.2,19.028,20.8,665800.9,0
+LGCL.US,D,20250910,000000,18.4,19.128,6.006,6.696,839852.8250000001,0
+LGCL.US,D,20250911,000000,6.4,6.76,5.828,6.384,515809.275,0
+LGCL.US,D,20250912,000000,6.104,6.976,5.28,5.62,565745.225,0
+LGCL.US,D,20250915,000000,5.6,5.6,5.096,5.224,151918.775,0
+LGCL.US,D,20250916,000000,5.6,5.724,5.158,5.496,111299.07500000001,0
+LGCL.US,D,20250917,000000,5.68,5.904,5.288,5.568,101920.77500000001,0
+LGCL.US,D,20250918,000000,5.42,5.992,5.42,5.944,94824.5,0
+LGCL.US,D,20250919,000000,6.2,6.8,6.2,6.236,256706.325,0
+LGCL.US,D,20250922,000000,6.38,6.64,6.068,6.492,145730.775,0
+LGCL.US,D,20250923,000000,6.504,6.868,6.12,6.396,98913.675,0
+LGCL.US,D,20250924,000000,6.2,7.396,6.2,7.196,166615.55000000002,0
+LGCL.US,D,20250925,000000,6.74,6.8,6.252,6.252,80513.725,0
+LGCL.US,D,20250926,000000,6.464,6.464,6,6.236,50421.4,0
+LGCL.US,D,20250929,000000,6.048,6.34,5.928,6.228,26449.925000000003,0
+LGCL.US,D,20250930,000000,6.188,6.36,5.812,5.892,30286.275,0
+LGCL.US,D,20251001,000000,5.92,7,5.92,6.5,42049.200000000004,0
+LGCL.US,D,20251002,000000,6.508,6.568,6.204,6.4,20778.25,0
+LGCL.US,D,20251003,000000,6.368,6.756,6.1,6.224,45073.950000000004,0
+LGCL.US,D,20251006,000000,6.308,6.448,6.064,6.42,24050.775,0
+LGCL.US,D,20251007,000000,6.8,6.8,5.9,6.06804,65827.975,0
+LGCL.US,D,20251008,000000,5.98,6.584,5.772,6.196,85716.02500000001,0
+LGCL.US,D,20251009,000000,4.352,4.834,3.98,4.64,423058.95,0
+LGCL.US,D,20251010,000000,4.28,4.3796,3.588,3.82,130229.27500000001,0
+LGCL.US,D,20251013,000000,4.08,4.18,3.36,4.05,212564,0
+LGCL.US,D,20251014,000000,4.18,4.36,3.67,3.81,278449,0
+LGCL.US,D,20251015,000000,3.67,3.84,3.6,3.68,64933,0
+LGCL.US,D,20251016,000000,3.7,3.73,3.4601,3.48,41990,0
+LGCL.US,D,20251017,000000,3.46,3.46,3.0222,3.03,45699,0
+LGCL.US,D,20251020,000000,3.03,3.1674,3.03,3.13,20233,0
+LGCL.US,D,20251021,000000,3.08,3.08,2.75,2.8,62342,0
+LGCL.US,D,20251022,000000,2.94,2.99,2.6701,2.73,28746,0
+LGCL.US,D,20251023,000000,2.76,2.88,2.76,2.83,11545,0
+LGCL.US,D,20251024,000000,2.9,2.9,2.8,2.82,18711,0
+LGCL.US,D,20251027,000000,2.77,2.89,2.76,2.87,28504,0
+LGCL.US,D,20251028,000000,2.9,3,2.8601,2.92,10685,0
+LGCL.US,D,20251029,000000,2.92,2.955,2.85,2.88,19806,0
+LGCL.US,D,20251030,000000,2.88,2.88,2.69,2.82,19388,0
+LGCL.US,D,20251031,000000,2.81,2.81,2.7,2.74,3056079,0
+LGCL.US,D,20251103,000000,3.29,3.57,2.9801,3.06,10142090,0
+LGCL.US,D,20251104,000000,2.61,3.35,2.48,3.35,624024,0
+LGCL.US,D,20251105,000000,3.16,3.39,2.7,2.96,183803,0
+LGCL.US,D,20251106,000000,2.9,2.9,2.705,2.75,63975,0
+LGCL.US,D,20251107,000000,2.69,2.91,2.61,2.72,71090,0
+LGCL.US,D,20251110,000000,2.7201,2.82,2.5009,2.67,58630,0
+LGCL.US,D,20251111,000000,2.68,2.69,2.49,2.6,28337,0
+LGCL.US,D,20251112,000000,2.62,2.68,2.54,2.59,42671,0
+LGCL.US,D,20251113,000000,2.55,2.55,2.37,2.39,36226,0
+LGCL.US,D,20251114,000000,2.48,2.54,2.11,2.34,21006,0
+LGCL.US,D,20251117,000000,2.36,2.4,2.17,2.3,21324,0
+LGCL.US,D,20251118,000000,2.31,2.36,2.1401,2.25,14682,0
+LGCL.US,D,20251119,000000,2.32,2.46,2.1406,2.3,14746,0
+LGCL.US,D,20251120,000000,2.35,2.35,2.13,2.16,24628,0
+LGCL.US,D,20251121,000000,2.13,2.1596,2.01,2.11,12001,0
+LGCL.US,D,20251124,000000,2.05,2.37,2.05,2.23,23668,0
+LGCL.US,D,20251125,000000,2.32,2.68,2.27,2.68,24714,0
+LGCL.US,D,20251126,000000,2.55,2.56,2.305,2.38,22457,0
+LGCL.US,D,20251128,000000,2.44,2.63,2.4,2.63,8634,0
+LGCL.US,D,20251201,000000,2.63,2.63,2.35,2.48,8371,0
+LGCL.US,D,20251202,000000,2.55,2.62,2.2501,2.5,4521,0
+LGCL.US,D,20251203,000000,2.5,2.63,2.34,2.52,11226,0
+LGCL.US,D,20251204,000000,2.45,2.52,2.42,2.45,8692,0
+LGCL.US,D,20251205,000000,2.4661,2.54,2.41,2.51,8673,0
+LGCL.US,D,20251208,000000,2.5,2.98,2.5,2.77,42955,0
+LGCL.US,D,20251209,000000,2.75,2.75,2.6,2.61,7975,0
+LGCL.US,D,20251210,000000,2.54,2.765,2.525,2.73,16913,0
+LGCL.US,D,20251211,000000,2.68,2.68,2.55,2.56,5605,0
+LGCL.US,D,20251212,000000,2.615,2.615,2.41,2.5,5437,0
+LGCL.US,D,20251215,000000,2.435,2.4629,2.3,2.355,13500,0
+LGCL.US,D,20251216,000000,2.21,2.27,2.14,2.2,9834,0
+LGCL.US,D,20251217,000000,2.21,2.29,2.07,2.27,15464,0
+LGCL.US,D,20251218,000000,2.27,2.2888,2.18,2.18,3774,0
+LGCL.US,D,20251219,000000,2.24,2.36,2.09,2.15,7222,0
+LGCL.US,D,20251222,000000,2.18,2.2,1.8707,1.99,57377,0
+LGCL.US,D,20251223,000000,1.97,2.0784,1.93,2.03,20070,0
+LGCL.US,D,20251224,000000,2.05,2.2,1.97,2.19,102939,0
+LGCL.US,D,20251226,000000,2.2,2.3,2.15,2.23,41692,0
+LGCL.US,D,20251229,000000,2.08,2.21,1.98,2,26757,0
+LGCL.US,D,20251230,000000,2.08,2.08,2.005,2.05,6278,0
+LGCL.US,D,20251231,000000,1.97,2.3,1.97,2.1693,23318,0
+LGCL.US,D,20260102,000000,2.19,2.4873,2.13,2.3,7258,0
+LGCL.US,D,20260105,000000,2.17,2.3,2.17,2.2,9740,0
+LGCL.US,D,20260106,000000,2.13,2.32,2.11,2.17,4899,0
+LGCL.US,D,20260107,000000,2.34,2.34,2.1206,2.18,18784,0
+LGCL.US,D,20260108,000000,2.18,2.18,2.02,2.156,6502,0
+LGCL.US,D,20260109,000000,2.15,2.16,2.12,2.16,1453,0
+LGCL.US,D,20260112,000000,2.18,2.2601,1.68,1.96,39694,0
+LGCL.US,D,20260113,000000,1.99,2.14,1.98,2.14,15385,0
+LGCL.US,D,20260114,000000,2.04,2.12,2.0112,2.07,10795,0
+LGCL.US,D,20260115,000000,2.07,2.16,1.94,2.09,20932,0
+LGCL.US,D,20260116,000000,2.03,2.16,1.95,2.08,17013,0
+LGCL.US,D,20260120,000000,1.93,2.03,1.9,1.98,14673,0
+LGCL.US,D,20260121,000000,1.97,2.33,1.94,2.29,81608,0
+LGCL.US,D,20260122,000000,2.26,2.49,2.25,2.26,16505,0
+LGCL.US,D,20260123,000000,2.26,2.31,2.19,2.19,5392,0
+LGCL.US,D,20260126,000000,2.22,2.22,2.1021,2.15,14754,0
+LGCL.US,D,20260127,000000,2.1388,2.16,2.02,2.16,11628,0
+LGCL.US,D,20260128,000000,2.02,2.36,1.94,2.2354,17255,0
+LGCL.US,D,20260129,000000,2.205,2.205,2.07,2.1,674385,0
+LGCL.US,D,20260130,000000,2.15,2.37,2.0284,2.11,92503,0
+LGCL.US,D,20260202,000000,2.11,2.13,2.04,2.1,10386,0
+LGCL.US,D,20260203,000000,1.99,2.11,1.99,2.07,16358,0
+LGCL.US,D,20260204,000000,1.99,2.04,1.84,1.89,16452,0
+LGCL.US,D,20260205,000000,1.7113,2.01,1.7,1.82,24206,0
+LGCL.US,D,20260206,000000,1.86,1.9,1.75,1.9,3810,0
+LGCL.US,D,20260209,000000,1.91,1.98,1.83,1.98,6901,0
+LGCL.US,D,20260210,000000,1.7646,1.96,1.725,1.8,40860,0
+LGCL.US,D,20260211,000000,1.8,1.8,1.15,1.73,134086,0
+LGCL.US,D,20260212,000000,1.695,1.96,1.47,1.96,71330,0
+LGCL.US,D,20260213,000000,1.98,1.98,1.51,1.87,5131,0
+LGCL.US,D,20260217,000000,1.76,1.89,1.61,1.89,3991,0
+LGCL.US,D,20260218,000000,1.75,1.86,1.75,1.75,2547,0
diff --git a/daily/us/nasdaq stocks/2/lgn.us.txt b/daily/us/nasdaq stocks/2/lgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61762935ea70b644843f5537d07c03281141a000
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lgn.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGN.US,D,20250912,000000,27,31.41,26.96,30.5,9811560,0
+LGN.US,D,20250915,000000,29.31,34.3975,28.51,30.55,2441486,0
+LGN.US,D,20250916,000000,30.48,32.38,30.3,31.08,1284063,0
+LGN.US,D,20250917,000000,31.13,31.715,29.95,30.33,1111294,0
+LGN.US,D,20250918,000000,30.02,31.03,28.31,29.72,3766205,0
+LGN.US,D,20250919,000000,29.67,32.3267,29.3,31.33,1011221,0
+LGN.US,D,20250922,000000,31.16,32.81,30.7601,32.74,443811,0
+LGN.US,D,20250923,000000,33,33.6,32.0373,33.4,391296,0
+LGN.US,D,20250924,000000,33.4,34.3,33.09,33.88,530402,0
+LGN.US,D,20250925,000000,33.26,33.42,31.17,32.08,662293,0
+LGN.US,D,20250926,000000,32.03,32.5,30.4,31.67,513437,0
+LGN.US,D,20250929,000000,30.82,31.98,30.54,31.12,1497123,0
+LGN.US,D,20250930,000000,31.3,31.545,29,30.81,1765627,0
+LGN.US,D,20251001,000000,30.81,32.16,30.1009,31.66,1868405,0
+LGN.US,D,20251002,000000,31.52,32.21,29.51,29.97,941949,0
+LGN.US,D,20251003,000000,29.97,32.48,29.3201,31.67,1161586,0
+LGN.US,D,20251006,000000,31.3,31.92,29.94,30.57,606218,0
+LGN.US,D,20251007,000000,31.31,32.13,29.45,32,1186781,0
+LGN.US,D,20251008,000000,32.48,32.48,31.05,31.09,427310,0
+LGN.US,D,20251009,000000,30.86,31.955,30.33,31.07,1183276,0
+LGN.US,D,20251010,000000,31.08,31.73,30.65,31.25,568182,0
+LGN.US,D,20251013,000000,31.2,32.4796,30.69,32.03,487021,0
+LGN.US,D,20251014,000000,32.01,32.17,30.75,31.61,485217,0
+LGN.US,D,20251015,000000,31.62,33.74,31.33,33.5,779884,0
+LGN.US,D,20251016,000000,33.43,33.9,32.1601,33.64,404554,0
+LGN.US,D,20251017,000000,33.9,34.57,33.1505,33.82,498194,0
+LGN.US,D,20251020,000000,34.33,36.555,33.5021,35.62,506408,0
+LGN.US,D,20251021,000000,35.71,35.89,33.77,35.13,703540,0
+LGN.US,D,20251022,000000,35.23,35.46,32.33,32.87,549763,0
+LGN.US,D,20251023,000000,32.28,33.2651,31.26,32.6,782557,0
+LGN.US,D,20251024,000000,34.27,37.9,34.27,36.12,1374985,0
+LGN.US,D,20251027,000000,36.5,37.7397,35.32,36.815,839260,0
+LGN.US,D,20251028,000000,37,40.73,36.63,39.6,1872855,0
+LGN.US,D,20251029,000000,39.68,43,39.04,41.54,1090080,0
+LGN.US,D,20251030,000000,40.8,41.99,38.5,39.85,1601173,0
+LGN.US,D,20251031,000000,40,42.4899,39.658,41.37,999100,0
+LGN.US,D,20251103,000000,41.69,43.82,40.8,41.43,601845,0
+LGN.US,D,20251104,000000,40.9,41.97,38.11,38.31,895773,0
+LGN.US,D,20251105,000000,38.5,40.24,38.5,39,477456,0
+LGN.US,D,20251106,000000,39.515,39.605,36.48,36.54,548184,0
+LGN.US,D,20251107,000000,35.99,36.569,34.4,35.49,993428,0
+LGN.US,D,20251110,000000,35.97,36.71,35,36.58,714130,0
+LGN.US,D,20251111,000000,36.42,37.28,35.41,36.24,707025,0
+LGN.US,D,20251112,000000,36.26,36.93,35.21,36.7,589489,0
+LGN.US,D,20251113,000000,36.65,36.7,33.01,33.32,641581,0
+LGN.US,D,20251114,000000,35,42.04,35,40.27,2814211,0
+LGN.US,D,20251117,000000,40.94,43.7434,39.665,40.12,1105557,0
+LGN.US,D,20251118,000000,40.95,45.63,39.93,44.93,1440558,0
+LGN.US,D,20251119,000000,45.05,45.7536,42.42,44.43,912185,0
+LGN.US,D,20251120,000000,45.33,47.07,40.31,40.96,1000886,0
+LGN.US,D,20251121,000000,41.42,42.7,40.2956,40.77,692808,0
+LGN.US,D,20251124,000000,41.73,44.7452,41.73,43.79,893818,0
+LGN.US,D,20251125,000000,43.66,45.499,43.2846,44.99,607556,0
+LGN.US,D,20251126,000000,45.61,47,44.56,45.76,653803,0
+LGN.US,D,20251128,000000,45.94,46.93,45.35,45.98,299714,0
+LGN.US,D,20251201,000000,45.88,46.02,43.89,44.82,483698,0
+LGN.US,D,20251202,000000,44.72,46.3699,43.96,44.19,389548,0
+LGN.US,D,20251203,000000,44.22,47.3,42.83,45.96,440574,0
+LGN.US,D,20251204,000000,46.08,50.2,46.08,48.24,733969,0
+LGN.US,D,20251205,000000,47.89,48.18,46.0001,46.79,529368,0
+LGN.US,D,20251208,000000,47.98,49.7399,46.06,47.5,885103,0
+LGN.US,D,20251209,000000,47.74,49.42,47.38,48.48,455589,0
+LGN.US,D,20251210,000000,45.65,48.25,44.42,45.3,757624,0
+LGN.US,D,20251211,000000,45.32,46.5,43.57,45.8,748503,0
+LGN.US,D,20251212,000000,45.68,45.68,41.5,41.74,5205060,0
+LGN.US,D,20251215,000000,42.54,42.95,40.41,40.84,1603233,0
+LGN.US,D,20251216,000000,40.17,42.02,40.05,41.92,1607946,0
+LGN.US,D,20251217,000000,41.98,43,40.91,41.35,2043289,0
+LGN.US,D,20251218,000000,41.91,43.98,41.91,43.5,1319737,0
+LGN.US,D,20251219,000000,43.16,44.67,43.16,44.15,8275359,0
+LGN.US,D,20251222,000000,44.43,45,43.74,44.12,743832,0
+LGN.US,D,20251223,000000,43.81,44.87,43.66,44.72,409413,0
+LGN.US,D,20251224,000000,44.48,45.04,44.23,44.29,365422,0
+LGN.US,D,20251226,000000,44.07,44.98,43.536,44.6,516958,0
+LGN.US,D,20251229,000000,44.09,44.87,43.713,43.86,1037610,0
+LGN.US,D,20251230,000000,44,44.03,42.94,43.5,918967,0
+LGN.US,D,20251231,000000,43.62,43.83,42.97,43.04,1206465,0
+LGN.US,D,20260102,000000,42.95,45.23,42.82,44.68,1617078,0
+LGN.US,D,20260105,000000,44.5,45.48,44.49,44.53,2333227,0
+LGN.US,D,20260106,000000,44.89,46.8,44.01,46,2624498,0
+LGN.US,D,20260107,000000,45.87,48.74,45.86,48.32,1954070,0
+LGN.US,D,20260108,000000,47.97,48.77,43.465,43.53,957275,0
+LGN.US,D,20260109,000000,44.01,45.11,43.38,44.5,741099,0
+LGN.US,D,20260112,000000,44.5,46.51,43.65,45.25,623590,0
+LGN.US,D,20260113,000000,45.47,46.86,45.4,45.75,1040923,0
+LGN.US,D,20260114,000000,46.21,46.21,43.205,44.59,932708,0
+LGN.US,D,20260115,000000,45.03,47.79,45.03,46.31,1313566,0
+LGN.US,D,20260116,000000,47.1,49.61,46.46,49.59,1430803,0
+LGN.US,D,20260120,000000,48.44,49.41,47.13,47.48,730388,0
+LGN.US,D,20260121,000000,48.02,48.8627,46.86,48,729624,0
+LGN.US,D,20260122,000000,48.99,49.52,47.33,48.66,489606,0
+LGN.US,D,20260123,000000,49.57,50.169,47.25,49.77,1468100,0
+LGN.US,D,20260126,000000,51.18,52.475,49.84,51.17,1497991,0
+LGN.US,D,20260127,000000,51.62,52.7351,49.93,49.94,1074597,0
+LGN.US,D,20260128,000000,50.45,51.75,49.2,51.22,828671,0
+LGN.US,D,20260129,000000,51.66,52.22,50.29,51.57,815098,0
+LGN.US,D,20260130,000000,51.1,52.64,46.14,46.91,2679421,0
+LGN.US,D,20260202,000000,46.45,49.4261,46,47.58,905477,0
+LGN.US,D,20260203,000000,47.66,49.98,47.5989,49.66,1054239,0
+LGN.US,D,20260204,000000,49.59,50.06,44.4532,45.19,921024,0
+LGN.US,D,20260205,000000,44.1,46.45,43.89,44.43,781023,0
+LGN.US,D,20260206,000000,44.71,48.95,44.71,48.87,1053013,0
+LGN.US,D,20260209,000000,48.83,52.63,48.29,52.01,877509,0
+LGN.US,D,20260210,000000,52.47,54.22,51.33,53.46,915808,0
+LGN.US,D,20260211,000000,54.04,54.57,51.56,53.62,1452558,0
+LGN.US,D,20260212,000000,53.73,54.2,48.1002,48.16,1054156,0
+LGN.US,D,20260213,000000,48.17,50.85,46.61,47.8,884085,0
+LGN.US,D,20260217,000000,47.23,48.28,45.82,47.6,851276,0
+LGN.US,D,20260218,000000,47.68,49.4799,46.11,46.62,1048539,0
diff --git a/daily/us/nasdaq stocks/2/line.us.txt b/daily/us/nasdaq stocks/2/line.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac33ae8a0909deea568c4a43924a0ebd203d64b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/line.us.txt	
@@ -0,0 +1,394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LINE.US,D,20240725,000000,82,82.2,80.15,80.78,14242900,0
+LINE.US,D,20240726,000000,80.16,82.96,80.15,82.88,4817363,0
+LINE.US,D,20240729,000000,83.46,86.34,82.515,85.99,5130324,0
+LINE.US,D,20240730,000000,86,88.33,85.99,87.12,4031165,0
+LINE.US,D,20240731,000000,87.27,89.85,85.305,87.88,13112115,0
+LINE.US,D,20240801,000000,87.6,88.2,84.195,86.16,4850948,0
+LINE.US,D,20240802,000000,85.56,87.05,84.23,85.99,5691664,0
+LINE.US,D,20240805,000000,82.3,86.68,82,84.81,1699256,0
+LINE.US,D,20240806,000000,85,88.33,85,85.7,1656091,0
+LINE.US,D,20240807,000000,86.65,87.6,85.1099,86.17,3974794,0
+LINE.US,D,20240808,000000,86.7,88.78,86.26,88.57,643327,0
+LINE.US,D,20240809,000000,88.57,88.57,87.39,87.97,839160,0
+LINE.US,D,20240812,000000,87.85,88.07,85.611,85.86,580875,0
+LINE.US,D,20240813,000000,85.75,85.75,82.93,84.01,1221302,0
+LINE.US,D,20240814,000000,84.05,85.035,83.5,84.12,401944,0
+LINE.US,D,20240815,000000,84.28,86.95,84.04,84.32,566569,0
+LINE.US,D,20240816,000000,83.03,86,83.03,83.975,619282,0
+LINE.US,D,20240819,000000,85.11,87.74,85.11,87.68,1381523,0
+LINE.US,D,20240820,000000,87.68,88,84.845,86.32,474555,0
+LINE.US,D,20240821,000000,86.8,86.8,85.19,86.46,349182,0
+LINE.US,D,20240822,000000,85.91,86.15,82,84.42,858880,0
+LINE.US,D,20240823,000000,84.42,85.9,84.09,85.82,595622,0
+LINE.US,D,20240826,000000,85.82,86.6,84.61,85.47,644430,0
+LINE.US,D,20240827,000000,83.37,86.03,83.37,86.03,554244,0
+LINE.US,D,20240828,000000,84.69,85.48,82.95,84.24,495929,0
+LINE.US,D,20240829,000000,83.95,84.3398,82.93,83.48,305060,0
+LINE.US,D,20240830,000000,82.95,84.67,82.8,83.9,367202,0
+LINE.US,D,20240903,000000,82,83.7,81.08,81.66,700741,0
+LINE.US,D,20240904,000000,81,84.89,81,82.86,692197,0
+LINE.US,D,20240905,000000,82.12,84.19,82.12,83.13,390284,0
+LINE.US,D,20240906,000000,82.97,84.12,80.25,81.01,555051,0
+LINE.US,D,20240909,000000,81.33,83.28,81.17,82.81,575210,0
+LINE.US,D,20240910,000000,82.3,83.25,80.94,81.87,520175,0
+LINE.US,D,20240911,000000,81.44,82.62,80.03,81.76,704105,0
+LINE.US,D,20240912,000000,81.5,83.98,81.38,82.45,996070,0
+LINE.US,D,20240913,000000,82.42,84.34,81.86,83.25,1132350,0
+LINE.US,D,20240916,000000,83.88,84.86,82.5,82.63,579591,0
+LINE.US,D,20240917,000000,83.08,83.74,82.19,82.4,595323,0
+LINE.US,D,20240918,000000,83.22,83.48,82.16,82.47,944995,0
+LINE.US,D,20240919,000000,84,84.42,81.98,82.13,1142805,0
+LINE.US,D,20240920,000000,82,82.75,80.385,80.95,5066157,0
+LINE.US,D,20240923,000000,81.66,81.8069,80.61,80.65,1006850,0
+LINE.US,D,20240924,000000,80.91,81.25,79.5,79.78,1749360,0
+LINE.US,D,20240925,000000,79.77,80.57,78.75,78.98,872923,0
+LINE.US,D,20240926,000000,79.26,80.69,78.19,78.27,849460,0
+LINE.US,D,20240927,000000,78.85,80,78.06,78.29,1522336,0
+LINE.US,D,20240930,000000,77.84,79.33,77.39,78.38,2584322,0
+LINE.US,D,20241001,000000,78.57,79.66,76.15,76.73,2119733,0
+LINE.US,D,20241002,000000,76.46,77.34,75.89,75.92,2058804,0
+LINE.US,D,20241003,000000,75.86,77.005,75.73,76.75,2628409,0
+LINE.US,D,20241004,000000,77.38,77.765,76.3,76.87,1580877,0
+LINE.US,D,20241007,000000,76.58,76.95,74.495,75.07,950670,0
+LINE.US,D,20241008,000000,75.06,75.74,74.78,75.43,870987,0
+LINE.US,D,20241009,000000,75.27,75.605,73.3955,74.28,845062,0
+LINE.US,D,20241010,000000,74.2,75.08,73.16,73.99,1002553,0
+LINE.US,D,20241011,000000,74.27,75.53,74.27,75.27,624096,0
+LINE.US,D,20241014,000000,75.22,76.77,75.09,76.17,594743,0
+LINE.US,D,20241015,000000,76.81,77.43,76.26,76.43,605376,0
+LINE.US,D,20241016,000000,76.65,76.93,75.62,76.7,634335,0
+LINE.US,D,20241017,000000,76.89,77.42,75.83,76.43,585536,0
+LINE.US,D,20241018,000000,76.29,77.63,76.19,77.55,407578,0
+LINE.US,D,20241021,000000,77.45,77.64,76.78,77,473728,0
+LINE.US,D,20241022,000000,77.1,79,76.5001,78.95,617575,0
+LINE.US,D,20241023,000000,78.95,79.14,77.83,78.11,412974,0
+LINE.US,D,20241024,000000,78.09,78.6,77.455,77.69,413283,0
+LINE.US,D,20241025,000000,78.61,78.61,76.09,76.24,564468,0
+LINE.US,D,20241028,000000,76.73,76.945,76.04,76.23,395536,0
+LINE.US,D,20241029,000000,76.5,76.505,75.33,76.1,387463,0
+LINE.US,D,20241030,000000,76.1,76.57,74.53,75.2,684261,0
+LINE.US,D,20241031,000000,75.19,75.65,73.83,74.04,488719,0
+LINE.US,D,20241101,000000,74.38,74.84,72.03,72.27,581677,0
+LINE.US,D,20241104,000000,72.15,73.61,71.97,72.54,1032227,0
+LINE.US,D,20241105,000000,72.02,73.215,71.9,73.18,979639,0
+LINE.US,D,20241106,000000,74.61,74.61,67.53,67.8,2975587,0
+LINE.US,D,20241107,000000,67.91,68.77,66.94,68.08,2173950,0
+LINE.US,D,20241108,000000,68,68.41,67.02,67.32,1265480,0
+LINE.US,D,20241111,000000,66.99,68.81,66.33,66.75,900053,0
+LINE.US,D,20241112,000000,66.75,67.2762,65.6,65.61,789954,0
+LINE.US,D,20241113,000000,65.6,66.08,64.48,64.78,955998,0
+LINE.US,D,20241114,000000,65,65.4464,62.91,63.14,1914277,0
+LINE.US,D,20241115,000000,63.23,63.95,62.65,63.53,1776464,0
+LINE.US,D,20241118,000000,63.58,64.13,63.2,63.61,842658,0
+LINE.US,D,20241119,000000,63.35,64.165,62.5,63.49,1040918,0
+LINE.US,D,20241120,000000,62.75,64.54,62.75,63.86,791849,0
+LINE.US,D,20241121,000000,63.49,63.87,62.9,62.95,957779,0
+LINE.US,D,20241122,000000,63.18,64.35,62.75,64.1,1229920,0
+LINE.US,D,20241125,000000,64.1,66.28,63.6,65.62,1773750,0
+LINE.US,D,20241126,000000,65.66,66.38,63.72,64.57,846197,0
+LINE.US,D,20241127,000000,64.92,65.69,64.405,64.46,579616,0
+LINE.US,D,20241129,000000,64.8,64.92,63.35,63.42,342371,0
+LINE.US,D,20241202,000000,62.92,63.595,62.62,63.31,1037253,0
+LINE.US,D,20241203,000000,63.02,65.5739,62.43,62.57,969225,0
+LINE.US,D,20241204,000000,62.42,63.63,61.75,62.76,957916,0
+LINE.US,D,20241205,000000,63,63.5,62.15,62.9,1055686,0
+LINE.US,D,20241206,000000,63.18,63.5526,61,62.12,1262268,0
+LINE.US,D,20241209,000000,62.13,63.8791,62.13,63.57,1243082,0
+LINE.US,D,20241210,000000,62.16,63.61,62.16,62.62,1010536,0
+LINE.US,D,20241211,000000,62.26,63.34,62.185,62.8,1013343,0
+LINE.US,D,20241212,000000,62.77,63.08,62.14,62.36,553982,0
+LINE.US,D,20241213,000000,62.01,62.4,61.65,62.02,969862,0
+LINE.US,D,20241216,000000,61.53,61.8,60.84,61.25,1582934,0
+LINE.US,D,20241217,000000,60.88,61.43,60.17,60.565,783772,0
+LINE.US,D,20241218,000000,60.32,61.27,59.52,59.52,1414851,0
+LINE.US,D,20241219,000000,59.5,59.82,56.87,56.9,1675219,0
+LINE.US,D,20241220,000000,57,58.76,56.67,58.57,2597279,0
+LINE.US,D,20241223,000000,57.55,58.8,57.55,58.54,953586,0
+LINE.US,D,20241224,000000,58.67,58.75,57.91,58.56,302795,0
+LINE.US,D,20241226,000000,58.17,59.35,58.075,58.87,490189,0
+LINE.US,D,20241227,000000,59,59.19,58,59,719361,0
+LINE.US,D,20241230,000000,58.81,59.05,57.98,58.76,1235564,0
+LINE.US,D,20241231,000000,58.94,59.62,57.72,58.57,1906380,0
+LINE.US,D,20250102,000000,58.57,58.67,57.82,58.36,741945,0
+LINE.US,D,20250103,000000,58.68,59.8,58.515,59,413059,0
+LINE.US,D,20250106,000000,58.86,59.99,58.69,58.88,818006,0
+LINE.US,D,20250107,000000,58.94,59.59,56.51,57,651044,0
+LINE.US,D,20250108,000000,56.52,57.24,56.2,56.47,876071,0
+LINE.US,D,20250110,000000,55.56,56.02,54.9,55.47,706970,0
+LINE.US,D,20250113,000000,55.38,55.74,54.67,55.6,731493,0
+LINE.US,D,20250114,000000,55.33,55.905,54.84,55.4,788142,0
+LINE.US,D,20250115,000000,56.6,57.13,52.75,54.35,1889519,0
+LINE.US,D,20250116,000000,54.47,57.52,54.46,57.41,695877,0
+LINE.US,D,20250117,000000,57.91,58.65,57.69,58.18,660444,0
+LINE.US,D,20250121,000000,58.49,60.36,58.49,60.11,913335,0
+LINE.US,D,20250122,000000,60.35,60.55,59.5277,59.97,757559,0
+LINE.US,D,20250123,000000,59.97,60.68,58.88,59.83,912489,0
+LINE.US,D,20250124,000000,59.99,60.45,59.6,59.96,649089,0
+LINE.US,D,20250127,000000,60.05,61.33,59.5084,60.01,610322,0
+LINE.US,D,20250128,000000,59.63,60.19,59.185,59.89,710963,0
+LINE.US,D,20250129,000000,59.53,59.9563,58.82,59.67,423003,0
+LINE.US,D,20250130,000000,59.69,60.52,59.17,59.95,427410,0
+LINE.US,D,20250131,000000,60,60.54,59.575,60,521215,0
+LINE.US,D,20250203,000000,59.01,59.515,57.1,58.18,647204,0
+LINE.US,D,20250204,000000,57.65,59.1,57.38,58.65,564000,0
+LINE.US,D,20250205,000000,59.11,59.45,58.2,58.69,561197,0
+LINE.US,D,20250206,000000,58.89,59.39,57.47,58.23,578557,0
+LINE.US,D,20250207,000000,58.3,58.36,57.24,57.92,382626,0
+LINE.US,D,20250210,000000,58.11,58.11,56.78,57.35,643659,0
+LINE.US,D,20250211,000000,57.35,58.05,56.94,57.5,599120,0
+LINE.US,D,20250212,000000,56.56,57.14,56.1,56.55,556669,0
+LINE.US,D,20250213,000000,56.76,57.04,55.96,56.22,810008,0
+LINE.US,D,20250214,000000,56.63,57.5234,56.05,56.37,780555,0
+LINE.US,D,20250218,000000,56.65,56.73,55.33,55.53,645116,0
+LINE.US,D,20250219,000000,55.04,55.8375,54.5,54.65,744102,0
+LINE.US,D,20250220,000000,54.76,56.2995,54.38,54.7,3628514,0
+LINE.US,D,20250221,000000,54.54,54.91,53.2,53.88,1053522,0
+LINE.US,D,20250224,000000,53.72,54.26,53.12,53.99,1210814,0
+LINE.US,D,20250225,000000,54.03,56.35,54.03,55.86,2311515,0
+LINE.US,D,20250226,000000,55.5,57.89,54.75,57.13,2688489,0
+LINE.US,D,20250227,000000,56.67,60.165,56.465,59.66,1381221,0
+LINE.US,D,20250228,000000,60.04,61.13,59.8,60.25,3679445,0
+LINE.US,D,20250303,000000,60.5,60.885,59.38,59.97,913533,0
+LINE.US,D,20250304,000000,60.28,60.79,58.97,60.09,1266791,0
+LINE.US,D,20250305,000000,60.08,61.84,59.77,61.72,841374,0
+LINE.US,D,20250306,000000,61.33,61.88,60.31,61,934053,0
+LINE.US,D,20250307,000000,61.25,61.6744,60.21,61.26,1205781,0
+LINE.US,D,20250310,000000,60.82,62.3,60.42,60.72,1166156,0
+LINE.US,D,20250311,000000,60.58,60.76,57.44,58.19,1277140,0
+LINE.US,D,20250312,000000,57.7,57.95,56.1543,57.77,885846,0
+LINE.US,D,20250313,000000,57.64,59.6399,56.76,56.78,1100545,0
+LINE.US,D,20250314,000000,58.04,58.62,57.21,58.54,1013278,0
+LINE.US,D,20250317,000000,58.65,59.87,58.41,59.76,835907,0
+LINE.US,D,20250318,000000,59.23,61.0125,59.205,60.7,649231,0
+LINE.US,D,20250319,000000,60.62,60.96,59.62,60.32,796026,0
+LINE.US,D,20250320,000000,60.32,60.495,59.57,60.3,759483,0
+LINE.US,D,20250321,000000,59.81,60.4941,58.175,58.4,1034198,0
+LINE.US,D,20250324,000000,58.38,60.27,58.02,60.15,546795,0
+LINE.US,D,20250325,000000,60.22,60.36,58.4,59.02,701906,0
+LINE.US,D,20250326,000000,59.03,59.73,58.525,59.67,422151,0
+LINE.US,D,20250327,000000,59.73,60.7914,59.14,59.88,595348,0
+LINE.US,D,20250328,000000,59.01,59.77,58.185,58.98,1046026,0
+LINE.US,D,20250331,000000,58.33,58.94,57.34,58.63,1887466,0
+LINE.US,D,20250401,000000,58.54,58.54,56.08,56.91,1152566,0
+LINE.US,D,20250402,000000,56.89,58.68,56.455,58.53,953895,0
+LINE.US,D,20250403,000000,57.79,58.3757,54.56,56.41,1399663,0
+LINE.US,D,20250404,000000,55.86,55.86,53.245,54.35,2029718,0
+LINE.US,D,20250407,000000,52.62,54.17,50.23,51.25,1450289,0
+LINE.US,D,20250408,000000,52.48,52.99,47.91,49,2316197,0
+LINE.US,D,20250409,000000,48.95,54.81,46.6275,54.72,1483499,0
+LINE.US,D,20250410,000000,52.64,53,50.91,52.22,1110255,0
+LINE.US,D,20250411,000000,52.45,53.78,50.71,53.7,660037,0
+LINE.US,D,20250414,000000,54.53,55.59,53.954,54.32,464892,0
+LINE.US,D,20250415,000000,53.88,54.45,53.105,54,341610,0
+LINE.US,D,20250416,000000,54.01,55.095,53.46,54.885,488070,0
+LINE.US,D,20250417,000000,55.23,56.68,55.23,55.91,461169,0
+LINE.US,D,20250421,000000,55.28,55.89,53.77,55.03,429055,0
+LINE.US,D,20250422,000000,55.58,56.465,55.37,56.05,487693,0
+LINE.US,D,20250423,000000,57.19,58.86,55.94,56.54,760644,0
+LINE.US,D,20250424,000000,56.72,57,55.85,56.38,577295,0
+LINE.US,D,20250425,000000,56.16,56.49,55.37,55.85,518618,0
+LINE.US,D,20250428,000000,55.83,57,55.03,55.68,499260,0
+LINE.US,D,20250429,000000,56.46,57.2,55.17,56.49,988377,0
+LINE.US,D,20250430,000000,55.28,55.28,47.88,48.23,4279131,0
+LINE.US,D,20250501,000000,48.06,49.74,46.3,47.22,1601224,0
+LINE.US,D,20250502,000000,47.361,48.45,44.95,45.28,2084044,0
+LINE.US,D,20250505,000000,44.445,45.51,44,44.28,1401188,0
+LINE.US,D,20250506,000000,44.07,44.11,42.05,43.78,2076997,0
+LINE.US,D,20250507,000000,44.56,45.26,43.8519,43.94,1170041,0
+LINE.US,D,20250508,000000,45.19,45.7,43,44.71,1347360,0
+LINE.US,D,20250509,000000,44.69,45.8,44.53,45.62,944508,0
+LINE.US,D,20250512,000000,47.9,48.45,47.1,47.55,1051089,0
+LINE.US,D,20250513,000000,47.4,47.53,46.26,46.58,908584,0
+LINE.US,D,20250514,000000,46.67,46.7255,45.41,45.86,1016555,0
+LINE.US,D,20250515,000000,45.67,47.38,45.53,47.3,512817,0
+LINE.US,D,20250516,000000,47.6,47.68,46.48,47.63,1098274,0
+LINE.US,D,20250519,000000,46.44,48.035,46.44,47.89,521469,0
+LINE.US,D,20250520,000000,47.73,48.7176,47.39,47.61,474734,0
+LINE.US,D,20250521,000000,47.23,48.015,45.33,45.47,1010402,0
+LINE.US,D,20250522,000000,45.16,46.01,44.965,45.64,874526,0
+LINE.US,D,20250523,000000,45.35,46.27,44.93,45.21,704303,0
+LINE.US,D,20250527,000000,46.26,46.26,44.95,45.2,1099470,0
+LINE.US,D,20250528,000000,45.22,45.26,43.98,44,600533,0
+LINE.US,D,20250529,000000,44.25,45.0899,43.82,43.93,504874,0
+LINE.US,D,20250530,000000,43.56,44,42.45,42.69,862221,0
+LINE.US,D,20250602,000000,41.99,43.29,41.875,43.02,1249437,0
+LINE.US,D,20250603,000000,42.82,43.52,42.535,43,716352,0
+LINE.US,D,20250604,000000,43.09,44.48,42.87,44.12,1017196,0
+LINE.US,D,20250605,000000,44,44.9,43.295,43.94,767730,0
+LINE.US,D,20250606,000000,44.15,45,44,44.79,526951,0
+LINE.US,D,20250609,000000,45.42,45.67,44.74,45.295,582955,0
+LINE.US,D,20250610,000000,45.16,46.99,45.15,45.42,1000304,0
+LINE.US,D,20250611,000000,45.3,45.77,45.2,45.3,900273,0
+LINE.US,D,20250612,000000,44.07,45.59,44.07,45.44,1583024,0
+LINE.US,D,20250613,000000,45.3,45.42,43.135,43.65,807663,0
+LINE.US,D,20250616,000000,44.17,44.52,43.51,43.69,665102,0
+LINE.US,D,20250617,000000,43.76,44.3284,43.315,44.12,905121,0
+LINE.US,D,20250618,000000,44.49,45.1,43.75,44.55,488167,0
+LINE.US,D,20250620,000000,44.51,45.03,44.11,44.76,1250673,0
+LINE.US,D,20250623,000000,44,45.74,44,45.57,630700,0
+LINE.US,D,20250624,000000,45.94,46.61,45.635,46.29,428252,0
+LINE.US,D,20250625,000000,46.15,46.495,44,44,675990,0
+LINE.US,D,20250626,000000,44.14,45.2899,43.51,44.85,558349,0
+LINE.US,D,20250627,000000,45,45.69,43.92,44.09,1165623,0
+LINE.US,D,20250630,000000,43.59,44.14,42.97,43.52,2162225,0
+LINE.US,D,20250701,000000,43.08,44.3,42.89,43.25,1321087,0
+LINE.US,D,20250702,000000,43.22,43.82,42.985,43.74,1317007,0
+LINE.US,D,20250703,000000,43.91,43.9871,43.3,43.53,478534,0
+LINE.US,D,20250707,000000,42.84,43.715,42.37,42.74,1664207,0
+LINE.US,D,20250708,000000,42.95,45.07,42.8,43.52,1301002,0
+LINE.US,D,20250709,000000,43.79,44.21,42.56,42.86,603304,0
+LINE.US,D,20250710,000000,42.64,43.735,42.47,43.07,615933,0
+LINE.US,D,20250711,000000,42.54,43.17,42.135,42.96,727264,0
+LINE.US,D,20250714,000000,42.93,43.247,41.61,41.77,822725,0
+LINE.US,D,20250715,000000,41.99,42.17,40.89,41,1168341,0
+LINE.US,D,20250716,000000,41.94,42.1,40.49,40.85,1152187,0
+LINE.US,D,20250717,000000,40.95,41.75,40.52,41.47,1899249,0
+LINE.US,D,20250718,000000,41.81,41.86,41.01,41.4,1170256,0
+LINE.US,D,20250721,000000,41.43,42.66,41.43,42.5,1102881,0
+LINE.US,D,20250722,000000,42.85,44.0766,42.59,43.65,823360,0
+LINE.US,D,20250723,000000,43.39,44.58,42.65,44.5,972947,0
+LINE.US,D,20250724,000000,44.26,44.415,42.96,43.26,912501,0
+LINE.US,D,20250725,000000,43.32,43.67,42.65,43.6,677940,0
+LINE.US,D,20250728,000000,43.52,43.53,42.75,43,872628,0
+LINE.US,D,20250729,000000,43.14,44.54,42.3673,44.08,906852,0
+LINE.US,D,20250730,000000,44.11,44.51,43.265,43.55,867446,0
+LINE.US,D,20250731,000000,43.06,44.3,42.93,43.15,945240,0
+LINE.US,D,20250801,000000,43.19,43.44,41.45,42.35,1014078,0
+LINE.US,D,20250804,000000,42.77,43.47,42.26,43.15,1270431,0
+LINE.US,D,20250805,000000,42.96,44.51,42.72,44.44,1461284,0
+LINE.US,D,20250806,000000,43.09,45.1,42.3027,44.69,2433978,0
+LINE.US,D,20250807,000000,44.73,44.865,42.065,42.8,2231370,0
+LINE.US,D,20250808,000000,43.18,44.6,41.535,41.64,1702841,0
+LINE.US,D,20250811,000000,40.61,42.03,40.06,40.09,1393431,0
+LINE.US,D,20250812,000000,41.04,41.24,40.1,40.59,1404417,0
+LINE.US,D,20250813,000000,40.56,41.74,40,41.3,1618495,0
+LINE.US,D,20250814,000000,40.67,40.98,40.22,40.23,821430,0
+LINE.US,D,20250815,000000,40.46,41.14,40.3,40.7,930820,0
+LINE.US,D,20250818,000000,40.76,41.11,39.37,39.39,915128,0
+LINE.US,D,20250819,000000,39.92,40.67,39.67,40.02,789616,0
+LINE.US,D,20250820,000000,40.17,40.69,39.1,39.18,712391,0
+LINE.US,D,20250821,000000,39.22,39.59,38.83,39.09,880814,0
+LINE.US,D,20250822,000000,38.97,40.84,38.97,40.28,859691,0
+LINE.US,D,20250825,000000,40.72,41.84,40.08,41.77,1148433,0
+LINE.US,D,20250826,000000,41.5,42.665,40.5849,40.71,2384612,0
+LINE.US,D,20250827,000000,40.73,41.78,40.41,41.77,944254,0
+LINE.US,D,20250828,000000,41.57,41.6308,40.94,41.55,720701,0
+LINE.US,D,20250829,000000,41.52,42.315,41.43,41.91,1096285,0
+LINE.US,D,20250902,000000,41.65,41.9,40.74,40.96,760305,0
+LINE.US,D,20250903,000000,40.64,41.4,40.375,41.01,657773,0
+LINE.US,D,20250904,000000,41.02,41.26,40.43,40.46,1118877,0
+LINE.US,D,20250905,000000,40.55,41.36,39.87,40.59,889246,0
+LINE.US,D,20250908,000000,40.22,40.945,39.87,39.97,1020422,0
+LINE.US,D,20250909,000000,39.79,41.885,39.655,41.71,1190772,0
+LINE.US,D,20250910,000000,41.78,42.43,41.36,41.96,1236137,0
+LINE.US,D,20250911,000000,42.13,43.73,41.695,42.39,1858422,0
+LINE.US,D,20250912,000000,42.24,42.35,41.065,41.79,1187089,0
+LINE.US,D,20250915,000000,41.92,42.91,41.775,42.46,1090877,0
+LINE.US,D,20250916,000000,42.62,43.24,42.28,42.97,1799243,0
+LINE.US,D,20250917,000000,42.82,44.01,41.46,41.5,1738440,0
+LINE.US,D,20250918,000000,41.63,42.61,40.445,40.49,1614253,0
+LINE.US,D,20250919,000000,40.44,40.64,39.84,40.38,2755867,0
+LINE.US,D,20250922,000000,40.02,40.61,39.4531,40.4,1096853,0
+LINE.US,D,20250923,000000,40.14,40.4,38.95,38.98,1300081,0
+LINE.US,D,20250924,000000,38.77,39.57,36.99,37.35,1924038,0
+LINE.US,D,20250925,000000,37.35,37.84,36.66,37.5,1328232,0
+LINE.US,D,20250926,000000,37.8,39.7,37.535,38.25,1171137,0
+LINE.US,D,20250929,000000,38.43,39.57,37.75,39.01,1213494,0
+LINE.US,D,20250930,000000,38.63,38.82,37.85,38.64,1554252,0
+LINE.US,D,20251001,000000,39.1,40.01,38.765,39.54,2260660,0
+LINE.US,D,20251002,000000,39.32,40.115,38.72,40.03,1190213,0
+LINE.US,D,20251003,000000,40.23,41.96,39.71,41.46,1206178,0
+LINE.US,D,20251006,000000,42.01,42.87,41.17,41.36,1400113,0
+LINE.US,D,20251007,000000,41.11,41.545,39.9,40.04,837751,0
+LINE.US,D,20251008,000000,40.04,41,39.71,40.88,786410,0
+LINE.US,D,20251009,000000,40.88,41.19,39.95,40.025,560257,0
+LINE.US,D,20251010,000000,40.35,40.7385,39.5,39.51,596423,0
+LINE.US,D,20251013,000000,39.85,40.05,38.89,39.94,752622,0
+LINE.US,D,20251014,000000,39.2,40.12,38.57,39.91,995189,0
+LINE.US,D,20251015,000000,40.33,41.46,40,40.36,924198,0
+LINE.US,D,20251016,000000,40.75,41.335,40.425,41.04,656768,0
+LINE.US,D,20251017,000000,40.6,40.685,38.285,39.85,1628291,0
+LINE.US,D,20251020,000000,40,40.79,39.935,40.76,831062,0
+LINE.US,D,20251021,000000,41.06,41.08,40.08,40.1,737807,0
+LINE.US,D,20251022,000000,40.2,40.66,39.64,40.125,815390,0
+LINE.US,D,20251023,000000,39.88,40.12,39.45,40.09,532412,0
+LINE.US,D,20251024,000000,40.35,41.05,39.865,40.68,838110,0
+LINE.US,D,20251027,000000,40.68,41.83,40.29,41.7,861462,0
+LINE.US,D,20251028,000000,41.43,41.45,39.92,40.01,589814,0
+LINE.US,D,20251029,000000,39.77,39.86,37.99,38.24,778843,0
+LINE.US,D,20251030,000000,37.72,39.83,37.72,39.02,1015722,0
+LINE.US,D,20251031,000000,38.26,39.55,38.26,39.4,1048646,0
+LINE.US,D,20251103,000000,38.2,39.8486,38,39.33,1046409,0
+LINE.US,D,20251104,000000,39.86,39.86,37.085,37.73,1939479,0
+LINE.US,D,20251105,000000,38.42,38.94,36.82,37.88,1608579,0
+LINE.US,D,20251106,000000,37.25,37.4,35.21,35.86,1773114,0
+LINE.US,D,20251107,000000,35.56,36.31,34.218,34.62,1607354,0
+LINE.US,D,20251110,000000,34.64,34.67,33.3,33.77,1866291,0
+LINE.US,D,20251111,000000,34.4,35.285,34.05,34.55,1144833,0
+LINE.US,D,20251112,000000,34.21,34.695,33.133,33.28,1042029,0
+LINE.US,D,20251113,000000,33.7,34.12,32.8,33.36,1195294,0
+LINE.US,D,20251114,000000,33.14,33.58,32.65,33.41,1243260,0
+LINE.US,D,20251117,000000,33.15,34.35,32.91,33.66,1020531,0
+LINE.US,D,20251118,000000,34,34.92,33.5,33.66,1319572,0
+LINE.US,D,20251119,000000,33.5,33.74,32.455,33.17,1017538,0
+LINE.US,D,20251120,000000,33.3,34.37,33.04,33.07,1086935,0
+LINE.US,D,20251121,000000,33.24,34.53,33,34.3,875283,0
+LINE.US,D,20251124,000000,34.23,35.02,34.095,34.8,4977724,0
+LINE.US,D,20251125,000000,35.51,35.89,35.37,35.67,4376302,0
+LINE.US,D,20251126,000000,35.52,36.51,35.37,35.82,584694,0
+LINE.US,D,20251128,000000,35.93,36.64,35.59,35.82,566820,0
+LINE.US,D,20251201,000000,35.24,36.5899,35.11,36.4,1688662,0
+LINE.US,D,20251202,000000,36.4,37.09,35.77,36.1,1523306,0
+LINE.US,D,20251203,000000,36.39,36.82,35.52,36.35,1712241,0
+LINE.US,D,20251204,000000,36.12,36.625,35.83,36,807922,0
+LINE.US,D,20251205,000000,36.05,36.425,35.31,35.33,501936,0
+LINE.US,D,20251208,000000,35.51,36.14,34.13,34.69,2313010,0
+LINE.US,D,20251209,000000,34.58,34.9,33.44,34.59,2142302,0
+LINE.US,D,20251210,000000,34.61,37.25,34.38,37.03,1865714,0
+LINE.US,D,20251211,000000,37.44,37.7489,36.51,36.94,1357048,0
+LINE.US,D,20251212,000000,37,37.8,36.62,36.82,1296167,0
+LINE.US,D,20251215,000000,36.78,36.94,35.475,36.17,899694,0
+LINE.US,D,20251216,000000,36.2,36.42,34.05,34.38,3109309,0
+LINE.US,D,20251217,000000,34.36,35.6,34.36,34.8,1292872,0
+LINE.US,D,20251218,000000,34.48,34.92,33.95,34.31,1533992,0
+LINE.US,D,20251219,000000,34.15,34.58,33.67,34.13,5072008,0
+LINE.US,D,20251222,000000,34.12,34.95,34.055,34.72,2675212,0
+LINE.US,D,20251223,000000,34.7,34.88,33.9,34.55,2705667,0
+LINE.US,D,20251224,000000,34.72,35.13,34.1,35.08,524853,0
+LINE.US,D,20251226,000000,35.01,35.195,34.39,34.67,1109087,0
+LINE.US,D,20251229,000000,34.52,34.815,34.15,34.34,5778779,0
+LINE.US,D,20251230,000000,34.3,35.53,34.19,35.52,2708991,0
+LINE.US,D,20251231,000000,34.95,35.26,34.36,35,2143353,0
+LINE.US,D,20260102,000000,34.88,35.703,34.33,35.42,1434968,0
+LINE.US,D,20260105,000000,35.42,35.91,34.71,35.35,1213460,0
+LINE.US,D,20260106,000000,35.28,36.29,35,36.05,902616,0
+LINE.US,D,20260107,000000,36.22,36.56,34.98,35.08,732319,0
+LINE.US,D,20260108,000000,34.68,36.67,34.68,36.55,908167,0
+LINE.US,D,20260109,000000,36.71,37.08,35.7,36.49,871132,0
+LINE.US,D,20260112,000000,36.58,37.205,35.99,37.19,1138235,0
+LINE.US,D,20260113,000000,36.52,36.725,35.695,36.32,1321300,0
+LINE.US,D,20260114,000000,36.3,37.25,36.27,36.93,831993,0
+LINE.US,D,20260115,000000,36.95,37.2371,36.36,36.46,875383,0
+LINE.US,D,20260116,000000,36.28,36.87,36.17,36.34,1266974,0
+LINE.US,D,20260120,000000,35.82,36.21,35.24,35.3,2095885,0
+LINE.US,D,20260121,000000,35.85,36.245,34.66,35.46,1717118,0
+LINE.US,D,20260122,000000,35.56,36.23,35.2,35.24,1379472,0
+LINE.US,D,20260123,000000,35.2,36.58,35.07,36.5,1862845,0
+LINE.US,D,20260126,000000,36.68,36.94,35.93,36.41,2215728,0
+LINE.US,D,20260127,000000,36.32,36.4752,35.9,36.19,1452744,0
+LINE.US,D,20260128,000000,36.43,36.73,35.77,36,1735631,0
+LINE.US,D,20260129,000000,36.42,36.44,35.8,35.98,1947689,0
+LINE.US,D,20260130,000000,36.2,36.82,35.13,35.71,2548740,0
+LINE.US,D,20260202,000000,35.71,35.97,35.09,35.25,1220866,0
+LINE.US,D,20260203,000000,35.28,36.05,34.81,35.105,1741035,0
+LINE.US,D,20260204,000000,35.71,37.58,35.62,37.55,3796133,0
+LINE.US,D,20260205,000000,36.97,37.43,36.31,36.74,1647765,0
+LINE.US,D,20260206,000000,37.16,38.72,36.31,38.63,1578218,0
+LINE.US,D,20260209,000000,38.63,39.5,37.825,39.33,1303394,0
+LINE.US,D,20260210,000000,39.47,40.322,39.435,40.21,1147882,0
+LINE.US,D,20260211,000000,40.21,40.38,38.65,38.88,629818,0
+LINE.US,D,20260212,000000,39,39.5,36.765,37.84,1774294,0
+LINE.US,D,20260213,000000,38.11,38.305,37.43,37.83,895215,0
+LINE.US,D,20260217,000000,38.14,38.35,36.625,37.12,2088250,0
+LINE.US,D,20260218,000000,37.12,37.9,36.545,36.62,1015928,0
diff --git a/daily/us/nasdaq stocks/2/lksp.us.txt b/daily/us/nasdaq stocks/2/lksp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4134c27135bce3319ff8eac26ccc1a451a2ac6b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lksp.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LKSP.US,D,20251110,000000,9.935,9.9399,9.93,9.93,25815,0
+LKSP.US,D,20251111,000000,9.94,9.95,9.935,9.945,469002,0
+LKSP.US,D,20251112,000000,9.94,9.94,9.93,9.93,13938,0
+LKSP.US,D,20251113,000000,9.94,9.94,9.93,9.94,430299,0
+LKSP.US,D,20251114,000000,9.94,9.94,9.92,9.93,115797,0
+LKSP.US,D,20251117,000000,9.91,9.93,9.91,9.93,1433,0
+LKSP.US,D,20251118,000000,9.9108,9.94,9.9108,9.9276,38938,0
+LKSP.US,D,20251119,000000,9.94,9.94,9.92,9.92,5775,0
+LKSP.US,D,20251120,000000,9.93,9.94,9.92,9.92,8546,0
+LKSP.US,D,20251121,000000,9.95,9.95,9.9,9.9,8477,0
+LKSP.US,D,20251124,000000,9.9,9.9,9.9,9.9,800,0
+LKSP.US,D,20251126,000000,9.92,9.925,9.92,9.92,231704,0
+LKSP.US,D,20251128,000000,9.91,9.91,9.91,9.91,224,0
+LKSP.US,D,20251201,000000,9.92,9.92,9.92,9.92,110624,0
+LKSP.US,D,20251202,000000,9.9149,9.9149,9.9149,9.9149,350,0
+LKSP.US,D,20251203,000000,9.93,9.93,9.93,9.93,1642,0
+LKSP.US,D,20251204,000000,9.92,9.92,9.92,9.92,2501,0
+LKSP.US,D,20251205,000000,9.92,9.92,9.9,9.9,4819,0
+LKSP.US,D,20251208,000000,9.91,9.91,9.91,9.91,96802,0
+LKSP.US,D,20251209,000000,9.92,9.93,9.92,9.93,117113,0
+LKSP.US,D,20251210,000000,9.93,9.93,9.93,9.93,119199,0
+LKSP.US,D,20251211,000000,9.93,9.93,9.925,9.93,508772,0
+LKSP.US,D,20251212,000000,9.93,9.93,9.93,9.93,100,0
+LKSP.US,D,20251215,000000,9.92,9.92,9.92,9.92,486,0
+LKSP.US,D,20251218,000000,9.91,9.91,9.91,9.91,385,0
+LKSP.US,D,20251222,000000,9.9,9.9,9.9,9.9,322,0
+LKSP.US,D,20251223,000000,9.9,9.9,9.9,9.9,428,0
+LKSP.US,D,20251226,000000,9.934,9.934,9.93,9.93,664,0
+LKSP.US,D,20251230,000000,9.92,9.92,9.91,9.92,372141,0
+LKSP.US,D,20251231,000000,9.92,9.92,9.92,9.92,203942,0
+LKSP.US,D,20260102,000000,9.94,9.94,9.94,9.94,107,0
+LKSP.US,D,20260105,000000,9.9399,9.94,9.9399,9.94,1902,0
+LKSP.US,D,20260107,000000,9.95,9.95,9.95,9.95,1040,0
+LKSP.US,D,20260108,000000,9.98,9.98,9.98,9.98,500,0
+LKSP.US,D,20260113,000000,9.92,9.95,9.92,9.95,4550,0
+LKSP.US,D,20260114,000000,9.95,9.95,9.9499,9.95,8801,0
+LKSP.US,D,20260115,000000,9.98,9.98,9.98,9.98,31938,0
+LKSP.US,D,20260121,000000,9.98,9.98,9.98,9.98,28622,0
+LKSP.US,D,20260122,000000,10,10.02,10,10.0003,58173,0
+LKSP.US,D,20260123,000000,10.01,10.02,10,10,532850,0
+LKSP.US,D,20260126,000000,10.01,10.01,10,10.01,7537,0
+LKSP.US,D,20260127,000000,10,10,10,10,250000,0
+LKSP.US,D,20260128,000000,10,10,10,10,1236,0
+LKSP.US,D,20260129,000000,10.01,10.01,10.01,10.01,9040,0
+LKSP.US,D,20260204,000000,10.02,10.03,10.02,10.03,2953,0
+LKSP.US,D,20260205,000000,10,10,10,10,46057,0
+LKSP.US,D,20260212,000000,10,10,10,10,25425,0
+LKSP.US,D,20260213,000000,10,10,10,10,3003,0
diff --git a/daily/us/nasdaq stocks/2/lona.us.txt b/daily/us/nasdaq stocks/2/lona.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c568db8ab0867cb6b175865c137efc11b44f7974
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lona.us.txt	
@@ -0,0 +1,1361 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LONA.US,D,20200918,000000,199.5,204.194,167,171.1,321303.4,0
+LONA.US,D,20200921,000000,163.6,183.8,161.6,168.1,34842.9,0
+LONA.US,D,20200922,000000,171.6,171.6,162.5,166.5,12609.300000000001,0
+LONA.US,D,20200923,000000,170,170,160,163,25647.4,0
+LONA.US,D,20200924,000000,164.9,164.9,157.9,160.2,20785.5,0
+LONA.US,D,20200925,000000,160.1,164.2,160,162.5,26897.800000000003,0
+LONA.US,D,20200928,000000,164.2,166.4,163,166.2,11542.6,0
+LONA.US,D,20200929,000000,163.4,165.4,159.9,161.1,19042,0
+LONA.US,D,20200930,000000,162.2,198,161.1,184.6,22693.4,0
+LONA.US,D,20201001,000000,182.5,184.5,167.05,169.7,22320,0
+LONA.US,D,20201002,000000,167.3,170,162.7,164.8,26911.2,0
+LONA.US,D,20201005,000000,164.9,171.8,160.75,169.3,13635.6,0
+LONA.US,D,20201006,000000,171.5,171.5,163.75,169.5,7122.5,0
+LONA.US,D,20201007,000000,169.9,175.55,168.001,170,4162.3,0
+LONA.US,D,20201008,000000,171.7,177.5,166.1,170,11350.5,0
+LONA.US,D,20201009,000000,170,172.1,166.6,168.1,8098,0
+LONA.US,D,20201012,000000,169,177.4,169,170.9,22980.100000000002,0
+LONA.US,D,20201013,000000,180,192.5,169,184.4,113705.8,0
+LONA.US,D,20201014,000000,185,189.7,176.75,179.3,18746.100000000002,0
+LONA.US,D,20201015,000000,179,192.6,175.3,182.2,17605.3,0
+LONA.US,D,20201016,000000,185.6,189.9,180.05,183.1,15811.900000000001,0
+LONA.US,D,20201019,000000,195,215.4,192.5,208.6,145703.9,0
+LONA.US,D,20201020,000000,212.1,218,200.5,210.8,35343.5,0
+LONA.US,D,20201021,000000,210.7,221.4,205.1,209.8,28103.800000000003,0
+LONA.US,D,20201022,000000,208.9,211,191,201,22678.800000000003,0
+LONA.US,D,20201023,000000,200,200.4,192.8,193.4,7316.3,0
+LONA.US,D,20201026,000000,190.4,190.425,181.7,185.3,24716.7,0
+LONA.US,D,20201027,000000,185,190.7,177.2,187.6,25907.4,0
+LONA.US,D,20201028,000000,183.7,188.5,172.7,179.4,16888.7,0
+LONA.US,D,20201029,000000,179.3,195,170.35,188.8,50315.600000000006,0
+LONA.US,D,20201030,000000,188.9,194.6,180.6,180.6,15180.2,0
+LONA.US,D,20201102,000000,181.8,187.499,178,182,10318,0
+LONA.US,D,20201103,000000,186.1,202,183.001,198.9,27552.9,0
+LONA.US,D,20201104,000000,199.9,297.099,199.9,246.9,167884.30000000002,0
+LONA.US,D,20201105,000000,251.2,254,216.5,227.3,48997.700000000004,0
+LONA.US,D,20201106,000000,229,233.38,220.2,222.2,42320.700000000004,0
+LONA.US,D,20201109,000000,231.1,238,203.75,222.5,41403.700000000004,0
+LONA.US,D,20201110,000000,222,227.5,218,222.5,11738.800000000001,0
+LONA.US,D,20201111,000000,226.2,230.899,205.2,223.3,32519,0
+LONA.US,D,20201112,000000,220.8,246.549,217.3,234.6,29090.800000000003,0
+LONA.US,D,20201113,000000,232.4,274.9,232.4,265,26501.4,0
+LONA.US,D,20201116,000000,267.5,267.5,245.4,246,21981.300000000003,0
+LONA.US,D,20201117,000000,248,265.05,245,259.5,21472.4,0
+LONA.US,D,20201118,000000,260,262.196,242.501,245.1,19221.8,0
+LONA.US,D,20201119,000000,246,248.6,232.8,235.1,10885,0
+LONA.US,D,20201120,000000,234.7,241.098,224.3,234.2,12245,0
+LONA.US,D,20201123,000000,235,238.199,225.3,232.7,12399.2,0
+LONA.US,D,20201124,000000,235,237,229.001,233,9887.1,0
+LONA.US,D,20201125,000000,234.6,234.6,227.9,229,5230.1,0
+LONA.US,D,20201127,000000,232.5,253.2,232.5,240.1,9883.900000000001,0
+LONA.US,D,20201130,000000,248.4,249.8,224.9,249,21151.7,0
+LONA.US,D,20201201,000000,250.8,253.1,233.3,237.9,14458.2,0
+LONA.US,D,20201202,000000,237.2,244,228.5,238.7,11584.5,0
+LONA.US,D,20201203,000000,237.3,254.6,231.7,243.8,18014.5,0
+LONA.US,D,20201204,000000,243.5,258.75,240.1,253.6,14838.400000000001,0
+LONA.US,D,20201207,000000,255.2,265.2,255.2,260,19589.600000000002,0
+LONA.US,D,20201208,000000,265,267.5,261.2,263,18800,0
+LONA.US,D,20201209,000000,268.8,270,250,260.9,11483.7,0
+LONA.US,D,20201210,000000,259.2,284.4,251.753,284.3,21958.100000000002,0
+LONA.US,D,20201211,000000,285.1,307.4,268.9,294.1,30641.100000000002,0
+LONA.US,D,20201214,000000,298.5,318.4,291.076,301.2,21974.800000000003,0
+LONA.US,D,20201215,000000,304.1,304.9,273.5,281.2,33076.3,0
+LONA.US,D,20201216,000000,274.4,295,271.6,286.5,26925.600000000002,0
+LONA.US,D,20201217,000000,289.3,307.4,283,303,31170.300000000003,0
+LONA.US,D,20201218,000000,308.2,329,297.5,309.4,219487.40000000002,0
+LONA.US,D,20201221,000000,308.7,322,296.8,312.1,38769.700000000004,0
+LONA.US,D,20201222,000000,312.9,342.05,312.7,338.1,29399.300000000003,0
+LONA.US,D,20201223,000000,336.9,346.5,322.5,343,31262.4,0
+LONA.US,D,20201224,000000,338.7,343.837,312.1,315.3,12743.400000000001,0
+LONA.US,D,20201228,000000,318.1,329.524,310.3,319.4,14537.1,0
+LONA.US,D,20201229,000000,322.3,326.8,302.2,309.1,21480.2,0
+LONA.US,D,20201230,000000,305.7,326.5,300,326.5,15837.6,0
+LONA.US,D,20201231,000000,322.8,347.9,322.8,342.5,12994.7,0
+LONA.US,D,20210104,000000,342.5,342.5,295.3,297.7,25502.2,0
+LONA.US,D,20210105,000000,298.5,304.9,270.5,279.4,29453.2,0
+LONA.US,D,20210106,000000,279.4,286.5,272,274.5,13136.5,0
+LONA.US,D,20210107,000000,276.4,281.543,270.9,277.9,18120.5,0
+LONA.US,D,20210108,000000,278,281.499,266.9,270.7,15070.2,0
+LONA.US,D,20210111,000000,274.8,278.3,262.7,268.2,23072.800000000003,0
+LONA.US,D,20210112,000000,269,279.5,258.3,278.1,19470.2,0
+LONA.US,D,20210113,000000,278.5,281.7,272,279.9,12198,0
+LONA.US,D,20210114,000000,280,284.999,264.6,267.9,12668.400000000001,0
+LONA.US,D,20210115,000000,267.8,272.5,247.64,265.5,25747.100000000002,0
+LONA.US,D,20210119,000000,260,263.3,250,258.9,16884.9,0
+LONA.US,D,20210120,000000,261.7,261.7,242.7,243.2,12607.6,0
+LONA.US,D,20210121,000000,228.3,232,200,202.7,303770.10000000003,0
+LONA.US,D,20210122,000000,201.6,214.5,199.9,200.6,110294.6,0
+LONA.US,D,20210125,000000,202.4,221.4,200.6,220.4,83419.8,0
+LONA.US,D,20210126,000000,219.1,227.3,204.1,206.7,50126.700000000004,0
+LONA.US,D,20210127,000000,208.1,208.1,188.016,200.7,63947.700000000004,0
+LONA.US,D,20210128,000000,215.8,226.5,208.2,212.1,70575.5,0
+LONA.US,D,20210129,000000,211.5,215.699,202,213.2,43611.100000000006,0
+LONA.US,D,20210201,000000,218.9,222,209,216.2,30283.300000000003,0
+LONA.US,D,20210202,000000,219.4,223.9,205.1,217.2,31940.5,0
+LONA.US,D,20210203,000000,215.5,219.8,207.8,215.4,26033.7,0
+LONA.US,D,20210204,000000,236.1,241.8,219.15,221.9,103211.8,0
+LONA.US,D,20210205,000000,224.7,231.4,215.1,229.6,58016.4,0
+LONA.US,D,20210208,000000,233.6,255.7,231.7,250,69258,0
+LONA.US,D,20210209,000000,257.9,257.964,236.5,247.8,45428.100000000006,0
+LONA.US,D,20210210,000000,251.8,254.999,227,229.9,38140.200000000004,0
+LONA.US,D,20210211,000000,241.1,242.7,219.5,224.2,38694.700000000004,0
+LONA.US,D,20210212,000000,223.8,224.059,211.5,217,39074.6,0
+LONA.US,D,20210216,000000,219.4,220.8,202.2,207.3,49149,0
+LONA.US,D,20210217,000000,207,212.6,200.1,212,37645.700000000004,0
+LONA.US,D,20210218,000000,211.3,220.8,203.25,211.5,26959.600000000002,0
+LONA.US,D,20210219,000000,212,224.1,209.15,215.2,25239.4,0
+LONA.US,D,20210222,000000,213.8,246.7,211.1,236.9,71657.3,0
+LONA.US,D,20210223,000000,225,232.1,220.05,222.6,38727.6,0
+LONA.US,D,20210224,000000,228.7,231.4,215.1,223.2,58874.700000000004,0
+LONA.US,D,20210225,000000,222.2,222.9,207.8,208.9,42185.3,0
+LONA.US,D,20210226,000000,209.7,221.7,193.6,220.6,53764.3,0
+LONA.US,D,20210301,000000,220.6,225,210.5,214,36200.8,0
+LONA.US,D,20210302,000000,214,214,200.9,208.5,32844.700000000004,0
+LONA.US,D,20210303,000000,214.05,214.05,202,206,53527.700000000004,0
+LONA.US,D,20210304,000000,206.4,207.9,188.6,192.9,73923,0
+LONA.US,D,20210305,000000,199.4,202.3,170.8,191.8,53851.5,0
+LONA.US,D,20210308,000000,192,198.3,186.4,191.4,21717.800000000003,0
+LONA.US,D,20210309,000000,196.3,204.1,193.4,202.2,23154.100000000002,0
+LONA.US,D,20210310,000000,203.7,216.6,202.1,203.7,25925.2,0
+LONA.US,D,20210311,000000,205.6,221.4,204.55,218.6,22141.5,0
+LONA.US,D,20210312,000000,215,219.5,207.4,215.6,27191.7,0
+LONA.US,D,20210315,000000,211.55,217.4,207.1,209.3,14546.6,0
+LONA.US,D,20210316,000000,209.6,217.4,205.901,208.4,17628.600000000002,0
+LONA.US,D,20210317,000000,206.4,211.95,204,206.6,30266.600000000002,0
+LONA.US,D,20210318,000000,203.8,209.15,195,201,24779,0
+LONA.US,D,20210319,000000,198.9,206.7,191.6,191.7,66002.3,0
+LONA.US,D,20210322,000000,196.5,198.8,188,190.1,21965.800000000003,0
+LONA.US,D,20210323,000000,192.25,195.8,184.3,185.2,26348.300000000003,0
+LONA.US,D,20210324,000000,186.8,190,173.8,177.6,28437.600000000002,0
+LONA.US,D,20210325,000000,175.8,180.8,169.5,179.6,26137.300000000003,0
+LONA.US,D,20210326,000000,181.5,190,174.05,180.9,27212.7,0
+LONA.US,D,20210329,000000,181,184.1,168.738,173.7,25153.5,0
+LONA.US,D,20210330,000000,173,174,163.3,169,30575.100000000002,0
+LONA.US,D,20210331,000000,171.7,185.4,168.1,184,40754.3,0
+LONA.US,D,20210401,000000,183.8,190,179.7,183.9,31841.600000000002,0
+LONA.US,D,20210405,000000,185,194.9,185,189,24458.4,0
+LONA.US,D,20210406,000000,188.7,190,185.95,188,18008.9,0
+LONA.US,D,20210407,000000,188.2,191.2,185.6,187.8,14939.6,0
+LONA.US,D,20210408,000000,189.6,190.312,185.8,186.5,13313.900000000001,0
+LONA.US,D,20210409,000000,186,193.2,184.4,190.8,18353.2,0
+LONA.US,D,20210412,000000,189.5,189.5,167.798,168,32115.600000000002,0
+LONA.US,D,20210413,000000,168.3,176.6,168,169,16418.7,0
+LONA.US,D,20210414,000000,170.3,180.5,169.509,174.9,19776.7,0
+LONA.US,D,20210415,000000,176.9,178.9,161.7,164.5,50781,0
+LONA.US,D,20210416,000000,164.1,168.3,160.2,165.9,21178.300000000003,0
+LONA.US,D,20210419,000000,162,168.8,162,166.5,18830.5,0
+LONA.US,D,20210420,000000,165,176.8,163.6,174.2,33256.700000000004,0
+LONA.US,D,20210421,000000,174.6,182.05,173,180.6,12011.6,0
+LONA.US,D,20210422,000000,179.5,190,177,182.5,28557.4,0
+LONA.US,D,20210423,000000,183.7,185.4,178,179.8,12452.900000000001,0
+LONA.US,D,20210426,000000,181.1,186.486,179,185,13117.7,0
+LONA.US,D,20210427,000000,187,189.7,180,184.8,19634.3,0
+LONA.US,D,20210428,000000,185,190.584,181,188.4,12697,0
+LONA.US,D,20210429,000000,188.4,192.9,180.1,192.2,17169.4,0
+LONA.US,D,20210430,000000,190.7,199.6,189.5,196.8,15798.800000000001,0
+LONA.US,D,20210503,000000,194.7,210,194.5,205.5,29815.800000000003,0
+LONA.US,D,20210504,000000,202.8,202.87,184.7,186.4,29139.100000000002,0
+LONA.US,D,20210505,000000,186.3,189.028,176.8,177.4,15831.7,0
+LONA.US,D,20210506,000000,176.3,180.8,170.3,180.5,14046.800000000001,0
+LONA.US,D,20210507,000000,181.9,189.8,177.5,184.8,10999.6,0
+LONA.US,D,20210510,000000,185.7,191.2,181,185.7,9027.5,0
+LONA.US,D,20210511,000000,182.7,184.478,176.2,176.7,16464.2,0
+LONA.US,D,20210512,000000,175.3,182.45,175.3,180,15548,0
+LONA.US,D,20210513,000000,181.7,184.4,176.6,180.8,11673.900000000001,0
+LONA.US,D,20210514,000000,182.2,190,177.7,180.9,22957,0
+LONA.US,D,20210517,000000,180.9,193.5,178.6,193.5,24816.300000000003,0
+LONA.US,D,20210518,000000,195.3,197.75,186.3,188.3,25260,0
+LONA.US,D,20210519,000000,186.1,194.7,180.4,181.6,28314,0
+LONA.US,D,20210520,000000,183.2,187.376,176.4,185.5,24757.5,0
+LONA.US,D,20210521,000000,186.6,195.6,186.6,193.5,41285.600000000006,0
+LONA.US,D,20210524,000000,193,195.2,185.9,186.2,20423.5,0
+LONA.US,D,20210525,000000,186.6,189.95,178.65,180,42170.100000000006,0
+LONA.US,D,20210526,000000,181.5,187,179.4,182.4,39077.3,0
+LONA.US,D,20210527,000000,183.6,197.5,183.6,192.9,41738.700000000004,0
+LONA.US,D,20210528,000000,194.4,201.73,194.4,199.4,55422.100000000006,0
+LONA.US,D,20210601,000000,199.5,200.4,185.5,188.6,20366.800000000003,0
+LONA.US,D,20210602,000000,188.9,195.5,184.6,185,59842.700000000004,0
+LONA.US,D,20210603,000000,185,189,177.6,187.3,24533.300000000003,0
+LONA.US,D,20210604,000000,188.8,200.5,188.7,200,53250.200000000004,0
+LONA.US,D,20210607,000000,201.3,236.399,195.5,208.7,294644.3,0
+LONA.US,D,20210608,000000,208.6,219.8,199.35,204.1,81499.5,0
+LONA.US,D,20210609,000000,206.4,208.6,197.5,200,25972.800000000003,0
+LONA.US,D,20210610,000000,202.4,205,197.3,198.6,31196.9,0
+LONA.US,D,20210611,000000,200,201.9,194.05,197,22443.600000000002,0
+LONA.US,D,20210614,000000,198,201.099,192.7,194,18125.9,0
+LONA.US,D,20210615,000000,194.9,196.4,185.5,187.3,22576.100000000002,0
+LONA.US,D,20210616,000000,189.8,194.6,184.6,185.5,39497.5,0
+LONA.US,D,20210617,000000,185.7,190.1,179.3,182.4,161835.40000000002,0
+LONA.US,D,20210618,000000,104.7,117.4,97,111.5,3011937.2,0
+LONA.US,D,20210621,000000,112.6,116.9,105.3,107.5,745870.5,0
+LONA.US,D,20210622,000000,109.704,110.6,102.5,103.4,274532.2,0
+LONA.US,D,20210623,000000,104.5,108.4,102.1,106.1,202385.6,0
+LONA.US,D,20210624,000000,107.65,113.5,107.101,109.9,221061.90000000002,0
+LONA.US,D,20210625,000000,112.1,112.1,106.783,108.4,402289.5,0
+LONA.US,D,20210628,000000,108.2,111,105.9,106.5,101103.90000000001,0
+LONA.US,D,20210629,000000,107,107.6,102.7,104,101871.5,0
+LONA.US,D,20210630,000000,103,105.2,100.3,102.4,78833.3,0
+LONA.US,D,20210701,000000,103.8,106.5,101.701,105.9,53830.100000000006,0
+LONA.US,D,20210702,000000,106,106.5,102.2,105.4,45255.8,0
+LONA.US,D,20210706,000000,105.6,111.5,104.4,110,102990.6,0
+LONA.US,D,20210707,000000,110,110.7,102.5,106.3,63255.700000000004,0
+LONA.US,D,20210708,000000,103,106.7,98.3,105.7,50758.3,0
+LONA.US,D,20210709,000000,107.2,110.5,105.7,108.9,61697.700000000004,0
+LONA.US,D,20210712,000000,108.8,110.1,104.3,105,47917.600000000006,0
+LONA.US,D,20210713,000000,106.5,113,104.601,106.9,85391.90000000001,0
+LONA.US,D,20210714,000000,108.1,108.4,99.5,100.1,127719.5,0
+LONA.US,D,20210715,000000,100.5,101.85,97.3,99.2,127758.20000000001,0
+LONA.US,D,20210716,000000,99.5,100.186,92.5,95.2,138713.7,0
+LONA.US,D,20210719,000000,92.6,101.2,92.2,99.6,100262.8,0
+LONA.US,D,20210720,000000,100.143,104.8,97.6,104.2,57728.8,0
+LONA.US,D,20210721,000000,104.5,108,102.5,107.9,90178.6,0
+LONA.US,D,20210722,000000,107,110,103.9,105.4,65670.1,0
+LONA.US,D,20210723,000000,105.1,105.85,97.9,101.9,43291.700000000004,0
+LONA.US,D,20210726,000000,102.4,105.4,98.7,100.4,27999.300000000003,0
+LONA.US,D,20210727,000000,100.1,101.387,95.2,98,36553.3,0
+LONA.US,D,20210728,000000,99.72,103.4,98.01,103,28642.9,0
+LONA.US,D,20210729,000000,103.9,104.1,96.8,97.7,56589.600000000006,0
+LONA.US,D,20210730,000000,98.5,100.2,94.5,96.1,38350.700000000004,0
+LONA.US,D,20210802,000000,96.2,99.9,94.5,99.1,37422.200000000004,0
+LONA.US,D,20210803,000000,99,100.6,96.9,100.6,30216.100000000002,0
+LONA.US,D,20210804,000000,99.4,102.2,99.4,101.5,17811.8,0
+LONA.US,D,20210805,000000,102.8,105.8,101,104.1,69162.5,0
+LONA.US,D,20210806,000000,104.5,104.5,98.501,99.7,37793,0
+LONA.US,D,20210809,000000,99.8,102.4,98.4,101.7,23925.300000000003,0
+LONA.US,D,20210810,000000,101.5,101.9,95.6,101.3,56118.600000000006,0
+LONA.US,D,20210811,000000,101.9,102.473,98.13,98.9,29525.9,0
+LONA.US,D,20210812,000000,98.7,102,97.8,100.1,27855.4,0
+LONA.US,D,20210813,000000,99.5,99.5,97.2,98.3,20933.7,0
+LONA.US,D,20210816,000000,98.1,98.1,92,92.2,35580.3,0
+LONA.US,D,20210817,000000,91.1,97.3,88.8,91.5,78102.40000000001,0
+LONA.US,D,20210818,000000,90.2,99.2,89.2,95.8,54540.4,0
+LONA.US,D,20210819,000000,94.5,99.4,94.2,95,38677.6,0
+LONA.US,D,20210820,000000,95,98.2,94.75,96.2,15053,0
+LONA.US,D,20210823,000000,96.5,102.3,96.3,102,44016.600000000006,0
+LONA.US,D,20210824,000000,102,103.3,100.2,102.2,17160.8,0
+LONA.US,D,20210825,000000,101.4,104.8,100.6,103.5,28031.800000000003,0
+LONA.US,D,20210826,000000,103.4,105.7,102.3,102.7,18101.2,0
+LONA.US,D,20210827,000000,102.4,110.4,101.9,107.6,50518.9,0
+LONA.US,D,20210830,000000,108,108.7,103.2,106.6,34697.4,0
+LONA.US,D,20210831,000000,106.5,109.589,104.401,105.9,19581.7,0
+LONA.US,D,20210901,000000,105.9,107.5,104.901,107.3,13905.7,0
+LONA.US,D,20210902,000000,107.6,109.8,106.2,109.2,21677.300000000003,0
+LONA.US,D,20210903,000000,108.9,108.9,105.4,106.6,14102.7,0
+LONA.US,D,20210907,000000,106,110.8,106,110,34793.8,0
+LONA.US,D,20210908,000000,110.7,114.659,108.1,109.6,57307.5,0
+LONA.US,D,20210909,000000,108.6,112.4,106.8,110.9,42211.5,0
+LONA.US,D,20210910,000000,111.8,112,108.1,110.3,28487.7,0
+LONA.US,D,20210913,000000,110.3,111.6,106.7,107.4,34738.1,0
+LONA.US,D,20210914,000000,107.4,108.2,100.342,101,30389.300000000003,0
+LONA.US,D,20210915,000000,100.6,103.3,99.9,100.9,35371.9,0
+LONA.US,D,20210916,000000,101,103.9,99.599,103,36208.5,0
+LONA.US,D,20210917,000000,103.6,105.4,100.6,101.3,84814.1,0
+LONA.US,D,20210920,000000,100.3,101.004,96.4,97.9,35244.6,0
+LONA.US,D,20210921,000000,98.497,99.89,97.3,98.2,23043.5,0
+LONA.US,D,20210922,000000,98.4,99.8,97,98.9,13996.300000000001,0
+LONA.US,D,20210923,000000,98.1,99.7,96.3,99.4,23114.5,0
+LONA.US,D,20210924,000000,99.2,99.5,95.2,95.3,25238.600000000002,0
+LONA.US,D,20210927,000000,95.6,99,94.1,98.3,18947.9,0
+LONA.US,D,20210928,000000,97.4,97.4,92.7,93,25902.800000000003,0
+LONA.US,D,20210929,000000,93.7,94.8,92.5,93,39438.4,0
+LONA.US,D,20210930,000000,92.9,95.5,92.6,93.8,20100.4,0
+LONA.US,D,20211001,000000,94,95.4,92,95,24432.100000000002,0
+LONA.US,D,20211004,000000,93.9,94.7,91.4,91.7,17230.3,0
+LONA.US,D,20211005,000000,92.3,94.6,91.7,93.8,21239.4,0
+LONA.US,D,20211006,000000,92.4,97.4,91.65,94,46120,0
+LONA.US,D,20211007,000000,94,96.8,93.8,95,15671.1,0
+LONA.US,D,20211008,000000,94.6,95.5,92.7,93,23350.300000000003,0
+LONA.US,D,20211011,000000,92.6,94.808,91.3,93.7,23099.4,0
+LONA.US,D,20211012,000000,93.5,96.2,92.6,94.9,14734.1,0
+LONA.US,D,20211013,000000,94.5,96.55,93.3,95.1,22049.9,0
+LONA.US,D,20211014,000000,95.5,99.2,95.5,97.9,29275.9,0
+LONA.US,D,20211015,000000,98.6,98.9,95,95.6,16003.900000000001,0
+LONA.US,D,20211018,000000,95.2,96.3,93.5,96,17746.600000000002,0
+LONA.US,D,20211019,000000,96,96.6,94.95,95.7,14876.5,0
+LONA.US,D,20211020,000000,95.8,97.1,95.2,96.1,17335.4,0
+LONA.US,D,20211021,000000,95.9,97.2,94.6,96.3,26932.7,0
+LONA.US,D,20211022,000000,105.4,115.368,102.101,107.1,289752.2,0
+LONA.US,D,20211025,000000,107.7,115.8,106.1,113.5,113113.1,0
+LONA.US,D,20211026,000000,113.5,120.7,111.1,117.6,81810.6,0
+LONA.US,D,20211027,000000,117,120.8,115.6,117.6,60910.600000000006,0
+LONA.US,D,20211028,000000,117.4,121.9,113,121.5,42422.200000000004,0
+LONA.US,D,20211029,000000,121.5,132.8,120.8,130.7,66730.3,0
+LONA.US,D,20211101,000000,130.7,145.4,128.5,144.7,76425,0
+LONA.US,D,20211102,000000,145,149.5,137,142.5,52387.3,0
+LONA.US,D,20211103,000000,142.35,154.6,139.3,153.4,60475.700000000004,0
+LONA.US,D,20211104,000000,155,164,153.1,156.3,83097.20000000001,0
+LONA.US,D,20211105,000000,155.9,163.9,152.2,157.3,53320.700000000004,0
+LONA.US,D,20211108,000000,158.8,162.4,157.1,160.1,55956.700000000004,0
+LONA.US,D,20211109,000000,160.1,165,154.3,155,61147,0
+LONA.US,D,20211110,000000,154,158.5,148,148.6,50696.600000000006,0
+LONA.US,D,20211111,000000,146.85,166.2,146.85,163.9,73897.8,0
+LONA.US,D,20211112,000000,163.6,166.5,155.7,162,63900.200000000004,0
+LONA.US,D,20211115,000000,166.421,166.421,156,156.9,22921.4,0
+LONA.US,D,20211116,000000,155,160.5,142,156.9,60689.5,0
+LONA.US,D,20211117,000000,152.8,155.85,149.53,150.9,27478.4,0
+LONA.US,D,20211118,000000,152,152,142.3,147.2,38147.9,0
+LONA.US,D,20211119,000000,143.55,151.8,143.55,145.6,35066.5,0
+LONA.US,D,20211122,000000,146,148.2,141.7,146,31961.4,0
+LONA.US,D,20211123,000000,146.4,148.5,140.9,143.7,41466.200000000004,0
+LONA.US,D,20211124,000000,142.3,149.2,140.2,144.6,39043.200000000004,0
+LONA.US,D,20211126,000000,138.05,142.1,133.8,139.4,41958.700000000004,0
+LONA.US,D,20211129,000000,141.9,143.299,135.75,135.8,32960.4,0
+LONA.US,D,20211130,000000,135,137.1,128.9,134.8,63720.5,0
+LONA.US,D,20211201,000000,137.6,138.9,123,123.8,76436.1,0
+LONA.US,D,20211202,000000,123.8,131.9,123.4,130.7,34909.9,0
+LONA.US,D,20211203,000000,131.2,133.481,120.1,123.4,50259.700000000004,0
+LONA.US,D,20211206,000000,123.5,130.8,119.7,129.4,48119.100000000006,0
+LONA.US,D,20211207,000000,132.4,139.2,130.7,134.5,58583.5,0
+LONA.US,D,20211208,000000,135.3,139.499,132.401,137,21601.100000000002,0
+LONA.US,D,20211209,000000,136.15,139.3,131.6,132.4,19039,0
+LONA.US,D,20211210,000000,132.05,136.1,131.909,135.5,17319.600000000002,0
+LONA.US,D,20211213,000000,134.5,137.75,131.5,131.7,27390.5,0
+LONA.US,D,20211214,000000,130,135.899,128.2,134.1,15104.6,0
+LONA.US,D,20211215,000000,132.1,134.162,121.5,129.8,42942.100000000006,0
+LONA.US,D,20211216,000000,132.9,135.5,118.787,119.4,31629.300000000003,0
+LONA.US,D,20211217,000000,116.6,126.5,114.9,122.9,88901.90000000001,0
+LONA.US,D,20211220,000000,120.3,123.3,117.6,120.6,20198.800000000003,0
+LONA.US,D,20211221,000000,122.3,125.599,121.1,124.3,16778,0
+LONA.US,D,20211222,000000,123.7,127.5,121.6,126.2,25192.2,0
+LONA.US,D,20211223,000000,126,130.4,126,130.1,18882.3,0
+LONA.US,D,20211227,000000,130,130,125.8,126.4,15208,0
+LONA.US,D,20211228,000000,125.6,126.55,123.2,124.9,15865.7,0
+LONA.US,D,20211229,000000,125,125,120.632,123.8,17643.7,0
+LONA.US,D,20211230,000000,124.4,129.05,122.2,124.1,24537.300000000003,0
+LONA.US,D,20211231,000000,123.7,131,122.9,130.3,36756.700000000004,0
+LONA.US,D,20220103,000000,130.8,135.1,128.2,130.2,21413.7,0
+LONA.US,D,20220104,000000,129.3,131.9,123.3,130.7,24873.600000000002,0
+LONA.US,D,20220105,000000,131.6,138.8,129.703,132.2,44628.4,0
+LONA.US,D,20220106,000000,129.8,131.6,124.9,127.1,49890.600000000006,0
+LONA.US,D,20220107,000000,126.3,129,117.5,120.1,36955.4,0
+LONA.US,D,20220110,000000,119.9,121.5,109.4,114.7,34808,0
+LONA.US,D,20220111,000000,114.4,120.9,111.3,120.1,27335.9,0
+LONA.US,D,20220112,000000,122,122,117.5,118.3,20843.9,0
+LONA.US,D,20220113,000000,118.5,118.5,111.6,114.2,13057.300000000001,0
+LONA.US,D,20220114,000000,113.3,113.8,107.8,110.5,17242.8,0
+LONA.US,D,20220118,000000,108.6,110.95,104.7,106.4,34308.4,0
+LONA.US,D,20220119,000000,108.4,108.4,102.1,102.6,29947.300000000003,0
+LONA.US,D,20220120,000000,102.5,106.65,100,100.1,24457.5,0
+LONA.US,D,20220121,000000,99.4,102.143,96.1,100,47051.4,0
+LONA.US,D,20220124,000000,95.4,110,93.5,109.4,63668.700000000004,0
+LONA.US,D,20220125,000000,98.35,111.55,98.35,107.8,27197.5,0
+LONA.US,D,20220126,000000,109.8,112.2,101.2,102.3,55639,0
+LONA.US,D,20220127,000000,105,106.95,97,99.1,33950.8,0
+LONA.US,D,20220128,000000,98.7,105.1,93.3,100,44270,0
+LONA.US,D,20220131,000000,99.8,105.15,99,103,41122.3,0
+LONA.US,D,20220201,000000,105,106.3,100.35,105.5,21264.5,0
+LONA.US,D,20220202,000000,106.5,106.5,98.4,99.5,17073.100000000002,0
+LONA.US,D,20220203,000000,98.3,99.25,92.8,95.8,30048.300000000003,0
+LONA.US,D,20220204,000000,95,97.2,92.8,96.4,19569.3,0
+LONA.US,D,20220207,000000,96.6,100.1,96.6,98.8,24802.9,0
+LONA.US,D,20220208,000000,98.2,99.75,95.5,98.5,16919.4,0
+LONA.US,D,20220209,000000,98.4,109.2,96.8,106.5,71675.6,0
+LONA.US,D,20220210,000000,102.3,108.2,101.55,102.3,14177.400000000001,0
+LONA.US,D,20220211,000000,100.6,104.599,99.1,101,21102.300000000003,0
+LONA.US,D,20220214,000000,100.4,100.739,96.65,97.8,25007.9,0
+LONA.US,D,20220215,000000,100,102.243,98.8,101.7,26115.4,0
+LONA.US,D,20220216,000000,100,102.6,99.4,99.7,11639.800000000001,0
+LONA.US,D,20220217,000000,98.7,99.1,94.1,94.4,17472.2,0
+LONA.US,D,20220218,000000,94,94.5,90.8,93.1,17558,0
+LONA.US,D,20220222,000000,92,94.795,90.7,92.5,30099,0
+LONA.US,D,20220223,000000,93,93.3,89.2,89.6,18981.9,0
+LONA.US,D,20220224,000000,85.6,94.4,85.1,93.5,24414.800000000003,0
+LONA.US,D,20220225,000000,95.3,95.3,90.533,93,12163.5,0
+LONA.US,D,20220228,000000,92.3,92.8,89.9,91.6,19547.3,0
+LONA.US,D,20220301,000000,91.6,96.25,91,93,37278.1,0
+LONA.US,D,20220302,000000,94,95.3,91.8,92.6,17134.8,0
+LONA.US,D,20220303,000000,92.6,94.85,88.9,90.4,32628.300000000003,0
+LONA.US,D,20220304,000000,89.2,92,88,91.7,23480.600000000002,0
+LONA.US,D,20220307,000000,92,93.5,90.6,91.9,21174.7,0
+LONA.US,D,20220308,000000,91.9,95.2,90.4,91.7,29388.7,0
+LONA.US,D,20220309,000000,93,94.6,91.8,92.1,20435.100000000002,0
+LONA.US,D,20220310,000000,90.4,96.8,90.2,96.2,26715.300000000003,0
+LONA.US,D,20220311,000000,96.1,98.3,94.75,96.6,18925,0
+LONA.US,D,20220314,000000,95.3,98.6,94.5,95.3,17394.7,0
+LONA.US,D,20220315,000000,95.8,97.7,93.8,96.6,17845.7,0
+LONA.US,D,20220316,000000,96.8,98.6,93.4,98.4,16231.2,0
+LONA.US,D,20220317,000000,98.2,99.075,96.15,98,12814.400000000001,0
+LONA.US,D,20220318,000000,96.4,108.2,96.4,106.2,44963,0
+LONA.US,D,20220321,000000,106.1,108.2,100.1,106.8,32616.5,0
+LONA.US,D,20220322,000000,107.5,113.2,106.7,112,25208,0
+LONA.US,D,20220323,000000,112.1,114,109.9,112.4,22619.4,0
+LONA.US,D,20220324,000000,113,120,110.8,118.7,34220.1,0
+LONA.US,D,20220325,000000,119,129.6,117.4,127.4,45820.600000000006,0
+LONA.US,D,20220328,000000,127.4,132.5,125.4,128.9,44034.200000000004,0
+LONA.US,D,20220329,000000,130.6,135.3,130.55,135.1,47218.700000000004,0
+LONA.US,D,20220330,000000,135.2,140,129.7,129.9,37496.200000000004,0
+LONA.US,D,20220331,000000,131.1,140.7,129.9,135,36141.700000000004,0
+LONA.US,D,20220401,000000,133.9,136.399,128.5,133,36071.3,0
+LONA.US,D,20220404,000000,138.1,142.2,133.6,134.2,30789.100000000002,0
+LONA.US,D,20220405,000000,133.8,140.75,133,134.3,46610,0
+LONA.US,D,20220406,000000,133,137.2,127.1,133.4,25331.7,0
+LONA.US,D,20220407,000000,133.7,135.6,121.65,122.3,35075.700000000004,0
+LONA.US,D,20220408,000000,121.3,128.3,118.8,126.1,42448.100000000006,0
+LONA.US,D,20220411,000000,125.1,125.7,116.2,116.3,38119.6,0
+LONA.US,D,20220412,000000,117.4,119.2,113.8,114.4,25806.600000000002,0
+LONA.US,D,20220413,000000,114.7,119.7,114.7,118.1,43366.5,0
+LONA.US,D,20220414,000000,117.9,119.9,114.4,117.6,29204.600000000002,0
+LONA.US,D,20220418,000000,119.9,119.9,112.6,113.5,24590.600000000002,0
+LONA.US,D,20220419,000000,112.5,117.6,110.9,116,19589.4,0
+LONA.US,D,20220420,000000,114.6,119.1,112.6,116.3,19139.2,0
+LONA.US,D,20220421,000000,119.8,120.822,115.7,117.8,41587,0
+LONA.US,D,20220422,000000,116.3,120.7,111,114.4,20458.4,0
+LONA.US,D,20220425,000000,113.5,116.9,111.95,114,18445.8,0
+LONA.US,D,20220426,000000,112.9,116,109.1,110.1,20301.2,0
+LONA.US,D,20220427,000000,110.4,111.85,103.7,105.3,22664.2,0
+LONA.US,D,20220428,000000,106.5,107.2,98.55,104.3,19502.7,0
+LONA.US,D,20220429,000000,104.5,108.75,101.7,102.9,16325.300000000001,0
+LONA.US,D,20220502,000000,102.8,107.1,101.5,106,22488,0
+LONA.US,D,20220503,000000,105.6,109.4,103.3,106.1,23584.600000000002,0
+LONA.US,D,20220504,000000,107.8,110.1,104.3,106.6,45210.4,0
+LONA.US,D,20220505,000000,106,107,98.6,99.9,34148.8,0
+LONA.US,D,20220506,000000,106.9,106.9,91.6,92,28506.600000000002,0
+LONA.US,D,20220509,000000,90.2,93,86.55,88.4,48695.700000000004,0
+LONA.US,D,20220510,000000,93.3,93.3,90.05,92.7,41048.4,0
+LONA.US,D,20220511,000000,93.5,94.3,83.8,84.2,54434.9,0
+LONA.US,D,20220512,000000,83.8,84.515,75.6,79.6,40316.4,0
+LONA.US,D,20220513,000000,80.1,84.7,79.6,82.8,24170,0
+LONA.US,D,20220516,000000,82,88.1,82,86.7,21548.600000000002,0
+LONA.US,D,20220517,000000,88,92.65,88,89.2,30365.7,0
+LONA.US,D,20220518,000000,87.2,88.5,82.15,83.1,22359.100000000002,0
+LONA.US,D,20220519,000000,82.8,86.3,81.6,82.5,21952.300000000003,0
+LONA.US,D,20220520,000000,83.8,89.3,83.8,89.3,30816.800000000003,0
+LONA.US,D,20220523,000000,89.3,92,86.6,90.3,32182,0
+LONA.US,D,20220524,000000,88.9,90.6,85,90.1,16552.9,0
+LONA.US,D,20220525,000000,89.9,91.7,84.3,89.1,16996.100000000002,0
+LONA.US,D,20220526,000000,89.1,90.9,86.1,88.5,17735.5,0
+LONA.US,D,20220527,000000,89.2,97.3,87.709,92.1,37889.3,0
+LONA.US,D,20220531,000000,91.4,93.6,88,90.8,23919.7,0
+LONA.US,D,20220601,000000,91.1,94.05,89.6,89.6,30199,0
+LONA.US,D,20220602,000000,89.2,93,87.4,92.8,10509.6,0
+LONA.US,D,20220603,000000,91.8,96.6,90.95,91.7,37467.5,0
+LONA.US,D,20220606,000000,93.4,99.2,89.2,89.8,42193.9,0
+LONA.US,D,20220607,000000,91,93.4,89,92.3,21269.7,0
+LONA.US,D,20220608,000000,92.5,94.312,90.4,91,17061.9,0
+LONA.US,D,20220609,000000,90,90,83.5,83.6,15782.900000000001,0
+LONA.US,D,20220610,000000,81.1,82.2,79.5,81.6,16995.600000000002,0
+LONA.US,D,20220613,000000,79.5,82.4,78.1,80.5,25089.600000000002,0
+LONA.US,D,20220614,000000,80,80.9,78.4,80.3,14142.400000000001,0
+LONA.US,D,20220615,000000,80.9,84.2,79.6,82.2,16767.7,0
+LONA.US,D,20220616,000000,80.4,82.436,79,81,22184.300000000003,0
+LONA.US,D,20220617,000000,82.8,89.983,81.3,86,43166.5,0
+LONA.US,D,20220621,000000,87.4,89.001,84.1,84.5,35495.4,0
+LONA.US,D,20220622,000000,26.4,31,25.3,28.5,2204088.2,0
+LONA.US,D,20220623,000000,28.2,28.3,25.8,27.5,480535.60000000003,0
+LONA.US,D,20220624,000000,26.7,28.3,26.5,27.4,248187.7,0
+LONA.US,D,20220627,000000,27.4,29.5,26.8,28.5,188658.6,0
+LONA.US,D,20220628,000000,28.8,29.55,27,27.9,195069.30000000002,0
+LONA.US,D,20220629,000000,27.7,30,27,29.9,170747.90000000002,0
+LONA.US,D,20220630,000000,29.5,31.1,28.6,30.5,250575.2,0
+LONA.US,D,20220701,000000,31,33.199,30.1,32.2,237277.2,0
+LONA.US,D,20220705,000000,32.2,35.1,31.782,34.3,144774.30000000002,0
+LONA.US,D,20220706,000000,33.7,35.2,32.8,33.9,87513.5,0
+LONA.US,D,20220707,000000,35,38.7,34.9,37.1,89977.20000000001,0
+LONA.US,D,20220708,000000,36.7,38.15,35.5,37.6,87162.8,0
+LONA.US,D,20220711,000000,37.4,37.499,33,33.3,79025.1,0
+LONA.US,D,20220712,000000,33.6,34.6,31.9,32.9,53525.100000000006,0
+LONA.US,D,20220713,000000,32,35.3,32,34,45219.600000000006,0
+LONA.US,D,20220714,000000,34,34.2,32.7,33.1,42120.4,0
+LONA.US,D,20220715,000000,33.4,35.7,32.7,34.4,53824.8,0
+LONA.US,D,20220718,000000,34.9,35.6,32.5,32.8,42280.700000000004,0
+LONA.US,D,20220719,000000,33.4,34.2,32.45,33,56467.3,0
+LONA.US,D,20220720,000000,33.3,36,33.1,35.9,71168,0
+LONA.US,D,20220721,000000,35.4,35.5,33.55,33.9,26668.7,0
+LONA.US,D,20220722,000000,33.7,34.1,32.1,32.1,47574.200000000004,0
+LONA.US,D,20220725,000000,32.1,33.35,31.3,32.5,51987,0
+LONA.US,D,20220726,000000,32.4,34.2,32,33.5,65005,0
+LONA.US,D,20220727,000000,33.9,35.3,32.4,35.2,50021.8,0
+LONA.US,D,20220728,000000,35.1,35.91,34.7,35.6,30379.4,0
+LONA.US,D,20220729,000000,35.6,36.1,34.3,34.8,36436,0
+LONA.US,D,20220801,000000,34.2,34.7,32.744,33.4,34239.8,0
+LONA.US,D,20220802,000000,33.1,35,33,33.9,57499.8,0
+LONA.US,D,20220803,000000,33,36.1,33,34.8,149457.1,0
+LONA.US,D,20220804,000000,34.9,36.7,34.4,36.2,31891.600000000002,0
+LONA.US,D,20220805,000000,35.8,38.5,35.4,37.8,52713.5,0
+LONA.US,D,20220808,000000,37.8,39.4,37.6,38.1,27685.100000000002,0
+LONA.US,D,20220809,000000,37.7,37.9,36.5,37.1,23834.100000000002,0
+LONA.US,D,20220810,000000,37.9,39.1,37.5,38.6,23072.7,0
+LONA.US,D,20220811,000000,38.9,39.4,37.3,37.5,28184,0
+LONA.US,D,20220812,000000,37.8,40,37.7,39,34254.4,0
+LONA.US,D,20220815,000000,38.7,39.4,38.195,39,25370.800000000003,0
+LONA.US,D,20220816,000000,41.1,42.4,39.3,39.6,53012.600000000006,0
+LONA.US,D,20220817,000000,39.3,40,38.4,38.7,33545.8,0
+LONA.US,D,20220818,000000,38.5,38.9,37.2,38.1,29757.9,0
+LONA.US,D,20220819,000000,38,39.25,36.8,37,22809.100000000002,0
+LONA.US,D,20220822,000000,36.5,36.9,35.3,35.6,33286.6,0
+LONA.US,D,20220823,000000,36,37.4,35,36.5,22491.300000000003,0
+LONA.US,D,20220824,000000,36.5,38.25,36.3,37.6,15321.300000000001,0
+LONA.US,D,20220825,000000,37.7,38,35.6,35.7,13740.400000000001,0
+LONA.US,D,20220826,000000,35.7,35.9,33.6,33.7,31823.5,0
+LONA.US,D,20220829,000000,33.6,34.4,33,33.4,23327.100000000002,0
+LONA.US,D,20220830,000000,34.2,34.3,32.6,32.6,23507.800000000003,0
+LONA.US,D,20220831,000000,32.6,34.2,32.6,33.8,17951.2,0
+LONA.US,D,20220901,000000,33.3,34.241,32.2,33.7,36196.8,0
+LONA.US,D,20220902,000000,33.9,34.2,32.6,32.6,15872.6,0
+LONA.US,D,20220906,000000,32.8,33,31.4,31.6,25649.300000000003,0
+LONA.US,D,20220907,000000,31.4,32.6,31.3,32.3,24830.4,0
+LONA.US,D,20220908,000000,32.1,34.5,31.9,34.2,19360.7,0
+LONA.US,D,20220909,000000,34.5,35.6,34.486,34.9,17344.100000000002,0
+LONA.US,D,20220912,000000,35,35.799,34.7,35.5,12039,0
+LONA.US,D,20220913,000000,34.4,35.5,34.2,34.4,18882.8,0
+LONA.US,D,20220914,000000,34.8,35.85,33,33.3,37206.6,0
+LONA.US,D,20220915,000000,34.1,36.7,33.3,35.7,22586,0
+LONA.US,D,20220916,000000,35.3,35.5,33.6,34.2,38207.1,0
+LONA.US,D,20220919,000000,34.3,34.3,32.301,33.7,17347.600000000002,0
+LONA.US,D,20220920,000000,33.3,33.8,32.7,33.7,11995.2,0
+LONA.US,D,20220921,000000,33.9,34,32.25,32.6,18715.3,0
+LONA.US,D,20220922,000000,32.8,33.1,31.8,32.8,18794,0
+LONA.US,D,20220923,000000,32.2,33.5,30.3,31.2,33482,0
+LONA.US,D,20220926,000000,30.8,32,29.75,30.1,25819.9,0
+LONA.US,D,20220927,000000,30.4,30.6,29.1,29.3,30570.100000000002,0
+LONA.US,D,20220928,000000,31.5,33.2,30.5,32.6,55460.4,0
+LONA.US,D,20220929,000000,32.65,33,30.6,30.7,17659.7,0
+LONA.US,D,20220930,000000,30.6,31.6,29.5,29.7,26099.9,0
+LONA.US,D,20221003,000000,30.3,31.3,29.3,30.7,14917.800000000001,0
+LONA.US,D,20221004,000000,31,32.2,30.5,31.5,21472.600000000002,0
+LONA.US,D,20221005,000000,31,32,30.55,31.3,11129.5,0
+LONA.US,D,20221006,000000,31.3,32.1,30.8,31.6,11502.1,0
+LONA.US,D,20221007,000000,31.4,31.5,29.9,30.2,23118.7,0
+LONA.US,D,20221010,000000,30.6,31.1,29.6,30.4,21984.600000000002,0
+LONA.US,D,20221011,000000,30.3,32.05,29.6,31.1,16821.8,0
+LONA.US,D,20221012,000000,30.9,31.2,29.4,31,19386.100000000002,0
+LONA.US,D,20221013,000000,30.1,33.3,29.9,32.6,16422.9,0
+LONA.US,D,20221014,000000,33.3,33.79,32,32.1,12844.400000000001,0
+LONA.US,D,20221017,000000,32.9,36.5,32.6,35,98018.20000000001,0
+LONA.US,D,20221018,000000,35.8,37.2,34.6,37.1,47860.5,0
+LONA.US,D,20221019,000000,37,38.29,33.7,33.9,56862.100000000006,0
+LONA.US,D,20221020,000000,34,35.2,32.95,34.2,28383.7,0
+LONA.US,D,20221021,000000,34.4,36.7,34,36.1,45648.700000000004,0
+LONA.US,D,20221024,000000,36.3,36.399,34.1,35.6,25889.9,0
+LONA.US,D,20221025,000000,35.5,35.7,33.2,34,26542.9,0
+LONA.US,D,20221026,000000,34.2,35.7,33.4,34.2,23914.5,0
+LONA.US,D,20221027,000000,34.4,34.6,32.7,32.9,23634.4,0
+LONA.US,D,20221028,000000,33.1,33.9,32.5,33.6,17335.9,0
+LONA.US,D,20221031,000000,33.5,33.693,32.8,33.1,13920.5,0
+LONA.US,D,20221101,000000,33.6,33.9,32.1,32.3,16337.800000000001,0
+LONA.US,D,20221102,000000,32.2,32.2,30.6,30.6,23331.7,0
+LONA.US,D,20221103,000000,30.6,31.45,29.9,30.5,18693.3,0
+LONA.US,D,20221104,000000,31,31,29.4,29.9,20361.9,0
+LONA.US,D,20221107,000000,30.3,30.7,29.6,30.2,15481.1,0
+LONA.US,D,20221108,000000,30.1,30.6,29.2,29.7,15570.2,0
+LONA.US,D,20221109,000000,29.2,29.25,27.3,27.6,25341,0
+LONA.US,D,20221110,000000,28.1,30.4,28.1,29.8,22231.2,0
+LONA.US,D,20221111,000000,30.6,33.7,29.7,32.3,49517.700000000004,0
+LONA.US,D,20221114,000000,32.4,33.1,31.9,31.9,23936,0
+LONA.US,D,20221115,000000,32.4,33.2,30.8,31.5,16128.800000000001,0
+LONA.US,D,20221116,000000,30.7,32.45,30.1,30.8,22216.300000000003,0
+LONA.US,D,20221117,000000,30.4,31.4,30,30.8,15356.1,0
+LONA.US,D,20221118,000000,31.5,33.1,30.85,32.2,22309.800000000003,0
+LONA.US,D,20221121,000000,32.1,32.6,31.4,32,13163,0
+LONA.US,D,20221122,000000,32.3,32.45,31,31.7,15309.7,0
+LONA.US,D,20221123,000000,31.7,32,29.9,30.3,23365.300000000003,0
+LONA.US,D,20221125,000000,29.9,30.5,29.9,29.9,5157.900000000001,0
+LONA.US,D,20221128,000000,29.7,29.9,28.2,28.4,48609.3,0
+LONA.US,D,20221129,000000,28.3,29.3,27.6,28.7,32452.5,0
+LONA.US,D,20221130,000000,28.8,31.2,28.5,31.1,37546.5,0
+LONA.US,D,20221201,000000,31.5,32.7,31.101,31.8,33922.5,0
+LONA.US,D,20221202,000000,32.2,33.1,31.6,32.8,25533.800000000003,0
+LONA.US,D,20221205,000000,32.4,32.4,29.25,29.4,44324.200000000004,0
+LONA.US,D,20221206,000000,29.5,29.9,29,29.5,27006,0
+LONA.US,D,20221207,000000,29.8,31.273,29.8,30.9,19389.100000000002,0
+LONA.US,D,20221208,000000,31.2,31.9,30.8,31.2,14661.800000000001,0
+LONA.US,D,20221209,000000,31,31.4,29.7,29.8,20160.800000000003,0
+LONA.US,D,20221212,000000,29.5,32.4,29.5,32.2,24220.5,0
+LONA.US,D,20221213,000000,32.7,33.3,31.8,33.2,35108.5,0
+LONA.US,D,20221214,000000,33,34.05,32.7,32.8,21575.800000000003,0
+LONA.US,D,20221215,000000,32.3,33,31.4,31.8,17614.8,0
+LONA.US,D,20221216,000000,31.3,32.3,31,31.6,73505.3,0
+LONA.US,D,20221219,000000,31.1,31.2,29.6,29.9,27084.4,0
+LONA.US,D,20221220,000000,29.8,31.1,29.6,30.1,25662.800000000003,0
+LONA.US,D,20221221,000000,30.4,31.5,30.1,30.8,15837.900000000001,0
+LONA.US,D,20221222,000000,30.5,31.3,29.9,31.1,25485.2,0
+LONA.US,D,20221223,000000,31,31.3,30.1,30.8,15062.7,0
+LONA.US,D,20221227,000000,30.7,31.2,29.735,29.8,37773.5,0
+LONA.US,D,20221228,000000,29.7,30.3,28,28.4,39130.1,0
+LONA.US,D,20221229,000000,28.5,31.25,28.5,31.1,32537.600000000002,0
+LONA.US,D,20221230,000000,31,32.1,30.6,31.7,39971.5,0
+LONA.US,D,20230103,000000,32.7,33.8,32.5,33.8,31835.9,0
+LONA.US,D,20230104,000000,33.4,35.7,32.8,35.7,40981.200000000004,0
+LONA.US,D,20230105,000000,35.9,35.9,33.1,34.1,37536.200000000004,0
+LONA.US,D,20230106,000000,34.3,35.45,32.6,34.5,30526.7,0
+LONA.US,D,20230109,000000,34.2,36,32.5,35.8,32311.2,0
+LONA.US,D,20230110,000000,35.7,36.95,34.7,35.2,30988,0
+LONA.US,D,20230111,000000,35.3,36.527,34.4,36.4,16341.7,0
+LONA.US,D,20230112,000000,36.5,37.9,36,37.8,27530.300000000003,0
+LONA.US,D,20230113,000000,37.8,40,37.8,38.5,34486.8,0
+LONA.US,D,20230117,000000,38.5,39.3,37.3,37.6,28007.2,0
+LONA.US,D,20230118,000000,38,38,33.8,34.4,24484.300000000003,0
+LONA.US,D,20230119,000000,33.9,34.7,31.5,33.7,234087.1,0
+LONA.US,D,20230120,000000,34.3,36,33.3,34.9,68847.1,0
+LONA.US,D,20230123,000000,35.2,36.4,34.3,34.4,36757.1,0
+LONA.US,D,20230124,000000,34.8,38.7,34.3,36.5,76506.40000000001,0
+LONA.US,D,20230125,000000,37,39.4,36.501,39.4,44799,0
+LONA.US,D,20230126,000000,39.5,40.9,38.65,39.8,37357.200000000004,0
+LONA.US,D,20230127,000000,39.7,41.4,39.35,41.1,26605.600000000002,0
+LONA.US,D,20230130,000000,41,41.781,38.6,38.9,29743.100000000002,0
+LONA.US,D,20230131,000000,39,41,39,40.4,19873.9,0
+LONA.US,D,20230201,000000,40.3,44.1,39.7,42.2,42524.9,0
+LONA.US,D,20230202,000000,42.7,43,36.8,38,68888.90000000001,0
+LONA.US,D,20230203,000000,38,38.7,36.85,37.15,29102.7,0
+LONA.US,D,20230206,000000,36.6,37.5,35.7,36.6,25798.800000000003,0
+LONA.US,D,20230207,000000,36.7,36.799,35.5,36.7,20692.5,0
+LONA.US,D,20230208,000000,36.6,37,35,35.4,19575.8,0
+LONA.US,D,20230209,000000,35.8,35.85,33.55,34,17450.2,0
+LONA.US,D,20230210,000000,34,34.5,32.7,33.7,17982.2,0
+LONA.US,D,20230213,000000,34,34.2,32.2,33.9,19251.7,0
+LONA.US,D,20230214,000000,33.9,34.868,33.3,33.9,14676.6,0
+LONA.US,D,20230215,000000,33.5,33.6,32.75,33.2,16610.9,0
+LONA.US,D,20230216,000000,32.9,32.9,31.5,31.7,16711.3,0
+LONA.US,D,20230217,000000,31.8,33.1,31.2,32.5,24782,0
+LONA.US,D,20230221,000000,32.3,33.1,30.9,31.4,32174.7,0
+LONA.US,D,20230222,000000,31.4,32.2,30.8,31.5,17914.3,0
+LONA.US,D,20230223,000000,31.9,33.2,31.4,32.5,29236.4,0
+LONA.US,D,20230224,000000,32.1,32.1,30.7,31.1,20657.4,0
+LONA.US,D,20230227,000000,31.5,31.7,30.8,31.2,9177.800000000001,0
+LONA.US,D,20230228,000000,31.3,31.907,30.5,30.8,20672.800000000003,0
+LONA.US,D,20230301,000000,30.7,31.2,30,30.1,24083.7,0
+LONA.US,D,20230302,000000,30.1,31.35,29.6,30.5,23011,0
+LONA.US,D,20230303,000000,30.8,31.7,29.75,31.3,23854.9,0
+LONA.US,D,20230306,000000,31.3,31.3,29.7,29.9,17540.100000000002,0
+LONA.US,D,20230307,000000,29.9,30.3,29,30,38078.200000000004,0
+LONA.US,D,20230308,000000,30.5,30.5,28.9,29.4,19069.8,0
+LONA.US,D,20230309,000000,29.3,29.6,27.6,27.7,33056,0
+LONA.US,D,20230310,000000,28.6,28.6,26.1,26.6,40681.9,0
+LONA.US,D,20230313,000000,26.5,28.4,25.65,27.9,38209,0
+LONA.US,D,20230314,000000,29,29,27.4,27.9,30641.7,0
+LONA.US,D,20230315,000000,27.6,27.627,26.4,26.9,34204.3,0
+LONA.US,D,20230316,000000,26.8,27.2,25.75,26.9,20596,0
+LONA.US,D,20230317,000000,26.7,27,25.2,25.8,57901.4,0
+LONA.US,D,20230320,000000,25.9,26.5,24.5,26,31535.300000000003,0
+LONA.US,D,20230321,000000,26.5,27.399,26,26.2,26535.4,0
+LONA.US,D,20230322,000000,26.4,26.9,24.7,24.9,15036.800000000001,0
+LONA.US,D,20230323,000000,24.9,25.3,23.35,24,33615,0
+LONA.US,D,20230324,000000,23.6,24.65,23.55,24.5,19450,0
+LONA.US,D,20230327,000000,25.1,25.1,23.3,23.7,17277,0
+LONA.US,D,20230328,000000,23.7,23.885,22.2,22.6,24878.600000000002,0
+LONA.US,D,20230329,000000,22.8,23.8,22.5,23.7,24971.300000000003,0
+LONA.US,D,20230330,000000,24.1,25,23.5,24.6,38886.8,0
+LONA.US,D,20230331,000000,24.9,25.899,24.6,25,21934.2,0
+LONA.US,D,20230403,000000,25.5,25.5,24.625,25.2,16094.5,0
+LONA.US,D,20230404,000000,25.3,25.3,24.3,24.5,19370.9,0
+LONA.US,D,20230405,000000,24.9,24.9,23.2,23.55,16163.1,0
+LONA.US,D,20230406,000000,23.5,24.3,23.25,24.1,18384.3,0
+LONA.US,D,20230410,000000,24.1,24.5,23.55,24.3,19985.9,0
+LONA.US,D,20230411,000000,24.5,25.8,24.5,25.2,58982.3,0
+LONA.US,D,20230412,000000,25.7,26,24.3,24.3,12251.6,0
+LONA.US,D,20230413,000000,24.5,25.801,24.3,25.4,17445.600000000002,0
+LONA.US,D,20230414,000000,25.5,25.9,25.25,25.7,22824.100000000002,0
+LONA.US,D,20230417,000000,26.2,27.9,25.7,27.5,22672.800000000003,0
+LONA.US,D,20230418,000000,27.9,27.9,25.7,26.1,17431.2,0
+LONA.US,D,20230419,000000,25.9,26.5,25.2,26.3,15442.400000000001,0
+LONA.US,D,20230420,000000,26.4,26.4,25.4,26,18845.5,0
+LONA.US,D,20230421,000000,26.2,27.8,26.2,27.7,26615.9,0
+LONA.US,D,20230424,000000,27.9,27.9,27.1,27.5,11378.800000000001,0
+LONA.US,D,20230425,000000,27.5,28.7,27.042,27.8,24114.4,0
+LONA.US,D,20230426,000000,27.8,28,26.5,27.5,11253.1,0
+LONA.US,D,20230427,000000,27.5,27.8,27.1,27.7,11110.6,0
+LONA.US,D,20230428,000000,27.5,28.35,27.5,27.9,13408.1,0
+LONA.US,D,20230501,000000,28.1,28.6,27.7,28.5,11480.900000000001,0
+LONA.US,D,20230502,000000,28.8,29.05,28.3,28.8,18039.100000000002,0
+LONA.US,D,20230503,000000,29.1,29.718,28.9,29.4,23831.9,0
+LONA.US,D,20230504,000000,29.2,29.8,28.95,29.4,10098.1,0
+LONA.US,D,20230505,000000,29.6,30.4,29.5,29.6,18736.600000000002,0
+LONA.US,D,20230508,000000,29.5,29.7,28.5,28.6,10366.7,0
+LONA.US,D,20230509,000000,28.5,28.8,27.5,28.5,19548.600000000002,0
+LONA.US,D,20230510,000000,28.8,30.5,28.4,30.4,17384.8,0
+LONA.US,D,20230511,000000,30.3,30.3,29.3,29.5,9065.2,0
+LONA.US,D,20230512,000000,29.5,30.7,29.15,29.5,13342.6,0
+LONA.US,D,20230515,000000,29.4,29.5,28.2,28.7,13705.5,0
+LONA.US,D,20230516,000000,28.3,28.5,27.1,27.1,15584.800000000001,0
+LONA.US,D,20230517,000000,27.6,27.9,27.2,27.6,9040.800000000001,0
+LONA.US,D,20230518,000000,27.3,28.5,27.2,28.4,18193.2,0
+LONA.US,D,20230519,000000,29,29.432,28.35,28.9,11135.7,0
+LONA.US,D,20230522,000000,28.8,29.6,28.1,29.6,16615.8,0
+LONA.US,D,20230523,000000,29.3,30.2,29,29,16054,0
+LONA.US,D,20230524,000000,28.8,28.85,28,28.4,15476,0
+LONA.US,D,20230525,000000,28.4,28.5,26.85,27,19685.800000000003,0
+LONA.US,D,20230526,000000,27,27,25.6,26.3,22104.600000000002,0
+LONA.US,D,20230530,000000,26.5,27.25,26.5,27,15669.7,0
+LONA.US,D,20230531,000000,27,28,26.35,27.7,13759,0
+LONA.US,D,20230601,000000,27.7,27.9,26.8,27.5,27045.800000000003,0
+LONA.US,D,20230602,000000,27.6,30.2,27.5,30.2,32668.2,0
+LONA.US,D,20230605,000000,30,30.9,29.6,30.1,22719.100000000002,0
+LONA.US,D,20230606,000000,30.2,32,29.7,31.9,28919.300000000003,0
+LONA.US,D,20230607,000000,33,36.1,32.8,35.9,68520.3,0
+LONA.US,D,20230608,000000,36.2,37.327,34.8,35.1,50003.600000000006,0
+LONA.US,D,20230609,000000,34.9,35.541,32.5,32.7,24037.800000000003,0
+LONA.US,D,20230612,000000,33.2,34,32,32.5,26468.9,0
+LONA.US,D,20230613,000000,32.7,33.2,32.2,32.2,15595.1,0
+LONA.US,D,20230614,000000,32,32.6,30.25,30.7,22949.4,0
+LONA.US,D,20230615,000000,30.3,30.8,29.85,30.4,21676.600000000002,0
+LONA.US,D,20230616,000000,30.7,30.7,28.9,29.5,29534.800000000003,0
+LONA.US,D,20230620,000000,29,29.3,28.1,28.5,25298.100000000002,0
+LONA.US,D,20230621,000000,28.4,29.3,27.6,28.7,26154.5,0
+LONA.US,D,20230622,000000,28.8,30.35,28.7,30,23693.7,0
+LONA.US,D,20230623,000000,29.5,30,28.9,29.4,447766.4,0
+LONA.US,D,20230626,000000,30.2,30.8,29.1,30.1,23224.2,0
+LONA.US,D,20230627,000000,30.1,31.2,29.7,30.5,21227.100000000002,0
+LONA.US,D,20230628,000000,30.5,30.6,29.5,29.5,22275,0
+LONA.US,D,20230629,000000,30,30,28.9,29.1,13382.2,0
+LONA.US,D,20230630,000000,29.4,29.85,29,29.5,12012.400000000001,0
+LONA.US,D,20230703,000000,29,29.4,28.8,28.8,5398.1,0
+LONA.US,D,20230705,000000,29,29,27.85,28.3,16788.3,0
+LONA.US,D,20230706,000000,28.2,28.2,27.048,27.6,12338.2,0
+LONA.US,D,20230707,000000,27.818,28,27.4,27.6,7736.1,0
+LONA.US,D,20230710,000000,27.4,29.15,27.4,28.4,8912.1,0
+LONA.US,D,20230711,000000,28.6,29.9,28.4,29.6,10384.400000000001,0
+LONA.US,D,20230712,000000,29.3,30.95,29.3,30.6,14610.400000000001,0
+LONA.US,D,20230713,000000,30.7,31.3,29.4,29.4,11763.7,0
+LONA.US,D,20230714,000000,29.4,31.45,29.4,30.7,28386.5,0
+LONA.US,D,20230717,000000,31.4,31.4,30.1,30.3,12996.5,0
+LONA.US,D,20230718,000000,30.6,31.289,30.1,30.5,6143.6,0
+LONA.US,D,20230719,000000,30.5,31.7,30.45,31.6,13839.1,0
+LONA.US,D,20230720,000000,32,32.75,31.5,31.6,13968,0
+LONA.US,D,20230721,000000,31.8,32.75,30.7,31.6,15100.7,0
+LONA.US,D,20230724,000000,31.6,31.8,30.3,30.4,22422.100000000002,0
+LONA.US,D,20230725,000000,30.2,30.4,27.4,27.5,24730.9,0
+LONA.US,D,20230726,000000,27.6,28,26.85,27.4,10372.6,0
+LONA.US,D,20230727,000000,27.8,27.9,26.8,27.5,15660.6,0
+LONA.US,D,20230728,000000,27.7,28.7,27.7,28.6,3782.4,0
+LONA.US,D,20230731,000000,28.8,29.3,28.7,29.2,9686,0
+LONA.US,D,20230801,000000,30.6,31.022,29,29,35930.8,0
+LONA.US,D,20230802,000000,30,30.3,28.55,30.3,25760.7,0
+LONA.US,D,20230803,000000,30.6,30.789,29.8,30.6,23598.4,0
+LONA.US,D,20230804,000000,30.9,31.15,30.2,30.5,14868.2,0
+LONA.US,D,20230807,000000,30.7,30.7,28.7,29.3,13981.400000000001,0
+LONA.US,D,20230808,000000,29.3,30.7,28.7,29.9,20913.100000000002,0
+LONA.US,D,20230809,000000,30,30,28.8,28.8,9119.5,0
+LONA.US,D,20230810,000000,28.9,31.15,28.9,30.3,27925.7,0
+LONA.US,D,20230811,000000,30.2,30.2,28,28.1,19273,0
+LONA.US,D,20230814,000000,28,28.95,27.8,28,19987.4,0
+LONA.US,D,20230815,000000,28,28.45,26.5,26.7,57369.4,0
+LONA.US,D,20230816,000000,26.9,27,26.169,26.5,18805.600000000002,0
+LONA.US,D,20230817,000000,26.7,26.89,26.107,26.2,19781.9,0
+LONA.US,D,20230818,000000,26.2,26.5,25.5,25.5,11172.5,0
+LONA.US,D,20230821,000000,25.5,26.4,25.2,26,10993.6,0
+LONA.US,D,20230822,000000,26.5,26.5,24.9,24.9,9635.7,0
+LONA.US,D,20230823,000000,24.7,25.6,24.7,25.4,10445.5,0
+LONA.US,D,20230824,000000,25.4,25.4,24.85,25.2,5755.6,0
+LONA.US,D,20230825,000000,25.3,25.3,23.2,23.3,26727.800000000003,0
+LONA.US,D,20230828,000000,23.2,23.5,22.1,23.2,17932.3,0
+LONA.US,D,20230829,000000,23.5,24.05,22.9,23.2,7861.6,0
+LONA.US,D,20230830,000000,23,23.5,22.8,22.8,9840.400000000001,0
+LONA.US,D,20230831,000000,23.1,23.2,22.2,22.3,15893.6,0
+LONA.US,D,20230901,000000,22.5,23.1,22.4,22.7,11884.6,0
+LONA.US,D,20230905,000000,22.8,24.2,22.8,23.3,20567.600000000002,0
+LONA.US,D,20230906,000000,23.5,23.7,22.099,22.2,14441.2,0
+LONA.US,D,20230907,000000,22.2,22.2,20.2,20.5,21496.9,0
+LONA.US,D,20230908,000000,20.6,20.9,20.1,20.2,11961.1,0
+LONA.US,D,20230911,000000,20.2,21.7,19.8,21.3,13673.300000000001,0
+LONA.US,D,20230912,000000,21.1,21.3,20.6,20.6,5539.900000000001,0
+LONA.US,D,20230913,000000,20.6,21.2,20.2,20.2,6529.1,0
+LONA.US,D,20230914,000000,20.5,20.85,19.9,20.1,10530.400000000001,0
+LONA.US,D,20230915,000000,20.5,21.318,20.2,20.2,11966.300000000001,0
+LONA.US,D,20230918,000000,20.3,20.3,19.4,19.5,13628.2,0
+LONA.US,D,20230919,000000,19.5,20.5,19.4,20.4,11590.900000000001,0
+LONA.US,D,20230920,000000,20.9,21.28,20.4,20.5,9614.300000000001,0
+LONA.US,D,20230921,000000,20.5,20.5,19.8,20,8324.5,0
+LONA.US,D,20230922,000000,20,20.5,19.6,19.8,4358.8,0
+LONA.US,D,20230925,000000,19.7,20.1,19.35,19.8,7423,0
+LONA.US,D,20230926,000000,19.6,20.5,19.576,19.6,6154.6,0
+LONA.US,D,20230927,000000,20,20,18.95,19,6892.3,0
+LONA.US,D,20230928,000000,18.9,20.1,18.6,20,14628.800000000001,0
+LONA.US,D,20230929,000000,20.7,20.7,19.55,20.2,11933.6,0
+LONA.US,D,20231002,000000,20,20,18.6,18.9,10860.900000000001,0
+LONA.US,D,20231003,000000,18.7,19.2,18.6,18.6,7295.400000000001,0
+LONA.US,D,20231004,000000,18.6,18.8,17.9,18.2,9196.800000000001,0
+LONA.US,D,20231005,000000,18.2,18.55,17.8,18,16356.7,0
+LONA.US,D,20231006,000000,17.9,19,17.1,18.9,13698.400000000001,0
+LONA.US,D,20231009,000000,18.7,19.4,17.99,19.2,9644,0
+LONA.US,D,20231010,000000,19.2,20.2,18.5,18.9,9266.300000000001,0
+LONA.US,D,20231011,000000,19,19.3,17.85,18.2,13288.400000000001,0
+LONA.US,D,20231012,000000,18.5,18.5,17.1,17.3,12060.1,0
+LONA.US,D,20231013,000000,17.5,18,16.9,17.9,17621.4,0
+LONA.US,D,20231016,000000,18.6,18.85,17.7,18.3,8070,0
+LONA.US,D,20231017,000000,18.3,18.351,17.1,17.1,20839,0
+LONA.US,D,20231018,000000,17.1,17.1,16.3,16.4,8709.1,0
+LONA.US,D,20231019,000000,16.6,16.8,15.8,15.8,12280.1,0
+LONA.US,D,20231020,000000,15.9,16.2,15.2,16.1,10013.900000000001,0
+LONA.US,D,20231023,000000,16,16.458,15.7,15.8,8681.1,0
+LONA.US,D,20231024,000000,16.1,16.7,15.25,15.4,16413.2,0
+LONA.US,D,20231025,000000,15.7,16.2,15.4,15.7,10039,0
+LONA.US,D,20231026,000000,16,16.12,15.6,15.8,14105.900000000001,0
+LONA.US,D,20231027,000000,16,16.5,15.3,15.5,14745.6,0
+LONA.US,D,20231030,000000,15.7,15.7,13.8,14.5,47360.4,0
+LONA.US,D,20231031,000000,14.2,15.801,14.2,15.6,12362.6,0
+LONA.US,D,20231101,000000,15.3,17.5,15.3,17.5,23410.7,0
+LONA.US,D,20231102,000000,17.7,17.712,16.1,16.6,26590.300000000003,0
+LONA.US,D,20231103,000000,16.7,17,15.7,16.2,18414.2,0
+LONA.US,D,20231106,000000,16.5,16.7,15.1,15.5,17246.9,0
+LONA.US,D,20231107,000000,15.6,15.8,14.8,15.1,21724.4,0
+LONA.US,D,20231108,000000,15.6,15.6,14.7,15,11203.5,0
+LONA.US,D,20231109,000000,15,15.1,13.3,13.9,30943.300000000003,0
+LONA.US,D,20231110,000000,15,15,14,14.8,17595.5,0
+LONA.US,D,20231113,000000,15.3,16.2,14.6,15.6,12627.6,0
+LONA.US,D,20231114,000000,16,16.501,14.6,15.2,17743.600000000002,0
+LONA.US,D,20231115,000000,15.5,16.55,15.3,15.9,18090.100000000002,0
+LONA.US,D,20231116,000000,16,16,15.4,15.8,5211.6,0
+LONA.US,D,20231117,000000,16,16.9,14.991,16.9,143267.80000000002,0
+LONA.US,D,20231120,000000,16.7,17.5,15.7,15.8,34641.8,0
+LONA.US,D,20231121,000000,15.5,15.794,14.5,14.8,24355.100000000002,0
+LONA.US,D,20231122,000000,14.7,15,14.3,15,10343,0
+LONA.US,D,20231124,000000,15,15.4,15,15.2,3086.1000000000004,0
+LONA.US,D,20231127,000000,14.9,15.7,14.9,15.3,30459.7,0
+LONA.US,D,20231128,000000,15,15.01,14.2,14.4,9287.4,0
+LONA.US,D,20231129,000000,14.5,14.9,14,14.05,18493.4,0
+LONA.US,D,20231130,000000,14.3,15.4,14.1,14.4,12709.800000000001,0
+LONA.US,D,20231201,000000,14.6,15.1,14,15.1,15619.6,0
+LONA.US,D,20231204,000000,14.8,17.55,14.8,16.8,68767.8,0
+LONA.US,D,20231205,000000,16.5,17.7,16.2,17.55,32493.7,0
+LONA.US,D,20231206,000000,17.5,18.4,16.7,17.8,35981,0
+LONA.US,D,20231207,000000,17.7,18.8,17.7,18.7,22879.4,0
+LONA.US,D,20231208,000000,18.5,19.9,18.3,19.7,29824.7,0
+LONA.US,D,20231211,000000,19.4,20.9,18.5,20.5,39080.1,0
+LONA.US,D,20231212,000000,19.9,22,19,21.2,44121.700000000004,0
+LONA.US,D,20231213,000000,21,22.8,20.45,22.5,30080.5,0
+LONA.US,D,20231214,000000,22,24.971,21.8,24.2,56329.8,0
+LONA.US,D,20231215,000000,24.3,24.3,22.2,23.1,31456.5,0
+LONA.US,D,20231218,000000,23,23,21.1,21.4,19896.9,0
+LONA.US,D,20231219,000000,21.9,23.35,21.6,22.2,18238.3,0
+LONA.US,D,20231220,000000,22.5,22.5,20.9,21,12647.5,0
+LONA.US,D,20231221,000000,21.1,21.7,20.2,20.5,42371.600000000006,0
+LONA.US,D,20231222,000000,20.4,22.1,20.2,21.6,12555.2,0
+LONA.US,D,20231226,000000,22,22.9,21.6,22.4,10883.800000000001,0
+LONA.US,D,20231227,000000,22.4,23.2,21.3,23.1,16049.300000000001,0
+LONA.US,D,20231228,000000,23.1,25.15,22.4,24.6,84260.90000000001,0
+LONA.US,D,20231229,000000,24.2,24.4,22.9,24.3,44381.200000000004,0
+LONA.US,D,20240102,000000,25.6,29.75,25.5,28.9,139537.80000000002,0
+LONA.US,D,20240103,000000,28.4,31.9,27.7,30.3,79871.3,0
+LONA.US,D,20240104,000000,30.7,33,30.4,31.3,57473.100000000006,0
+LONA.US,D,20240105,000000,30.7,30.7,28.3,28.7,66906.6,0
+LONA.US,D,20240108,000000,28.6,32.4,27.082,31.7,60089,0
+LONA.US,D,20240109,000000,31.4,31.5,28.5,28.65,46999.600000000006,0
+LONA.US,D,20240110,000000,28.5,30.05,27.301,28.8,31426,0
+LONA.US,D,20240111,000000,30.1,32.4,28.85,29.9,79763.1,0
+LONA.US,D,20240112,000000,30.8,31.1,29.55,30,34623.8,0
+LONA.US,D,20240116,000000,31.3,33.202,30.81,31.6,57952.100000000006,0
+LONA.US,D,20240117,000000,30.9,31.489,28.7,29.3,33152.6,0
+LONA.US,D,20240118,000000,29.5,29.6,27.6,27.8,21534.5,0
+LONA.US,D,20240119,000000,27.9,29.05,27.2,28.8,21839.4,0
+LONA.US,D,20240122,000000,29.2,30.9,28.7,30.7,33499.4,0
+LONA.US,D,20240123,000000,30.6,33.2,30.6,32.1,60664,0
+LONA.US,D,20240124,000000,32.3,32.3,29.901,30.2,20423.7,0
+LONA.US,D,20240125,000000,30.4,31.1,30,30.8,13674.5,0
+LONA.US,D,20240126,000000,30.8,31.2,29.8,30.9,12484.1,0
+LONA.US,D,20240129,000000,30.8,32.9,30.4,32.8,18638.9,0
+LONA.US,D,20240130,000000,32.7,32.7,30.6,30.9,17057,0
+LONA.US,D,20240131,000000,30.9,32.7,30.7,31.7,25665.800000000003,0
+LONA.US,D,20240201,000000,31.8,34.05,31.6,32.5,39806.4,0
+LONA.US,D,20240202,000000,32.3,32.3,30.15,31.3,15342.7,0
+LONA.US,D,20240205,000000,31.3,31.65,30.38,30.9,10132.900000000001,0
+LONA.US,D,20240206,000000,30.7,32.6,30.7,31.8,13378.400000000001,0
+LONA.US,D,20240207,000000,32,32,30.4,31,16819,0
+LONA.US,D,20240208,000000,31.2,32.3,30.9,31.7,17439.3,0
+LONA.US,D,20240209,000000,32.3,33.5,31.55,33.2,17589.100000000002,0
+LONA.US,D,20240212,000000,33.6,35.1,32.4,32.4,30999.5,0
+LONA.US,D,20240213,000000,32,32.15,30.5,31.5,19021,0
+LONA.US,D,20240214,000000,32.2,32.9,31.75,32.6,11595.1,0
+LONA.US,D,20240215,000000,33.7,36.8,33,36.6,56683.4,0
+LONA.US,D,20240216,000000,36.6,38.45,35.4,35.8,49717.600000000006,0
+LONA.US,D,20240220,000000,36.8,39.3,36.8,39.3,47679.200000000004,0
+LONA.US,D,20240221,000000,39.4,42.984,36.7,37,70608.7,0
+LONA.US,D,20240222,000000,37.8,39.6,36.2,39.3,32508.300000000003,0
+LONA.US,D,20240223,000000,40,40.4,38.8,39.3,29764.4,0
+LONA.US,D,20240226,000000,39.5,39.8,38.5,39.1,23743.4,0
+LONA.US,D,20240227,000000,39,40.9,38.301,40.1,49685.600000000006,0
+LONA.US,D,20240228,000000,40.1,40.5,38.9,39.7,26031.7,0
+LONA.US,D,20240229,000000,40.1,40.9,38.04,38.5,24676.2,0
+LONA.US,D,20240301,000000,38.8,40.2,38.7,39.4,19656.8,0
+LONA.US,D,20240304,000000,39.5,41.8,39,40.9,50235,0
+LONA.US,D,20240305,000000,40.3,41.1,38.7,39.6,29812.9,0
+LONA.US,D,20240306,000000,39.7,40.599,38.65,39,29867.100000000002,0
+LONA.US,D,20240307,000000,39,41.7,38.6,41.5,47338.4,0
+LONA.US,D,20240308,000000,41.5,42.1,35,35.8,185623.2,0
+LONA.US,D,20240311,000000,35.8,36.4,28,29.1,115003.1,0
+LONA.US,D,20240312,000000,28.8,28.9,24.2,25.2,93494.40000000001,0
+LONA.US,D,20240313,000000,25.2,27.1,25,26.2,53011.600000000006,0
+LONA.US,D,20240314,000000,26.3,26.7,25,25.7,44027.8,0
+LONA.US,D,20240315,000000,25.5,27.5,25.301,26.2,53436.700000000004,0
+LONA.US,D,20240318,000000,26.9,26.9,24.7,24.9,27764.4,0
+LONA.US,D,20240319,000000,24.8,26.198,21.6,22.4,150572.80000000002,0
+LONA.US,D,20240320,000000,22,25.05,21.7,24.55,80728.40000000001,0
+LONA.US,D,20240321,000000,24.6,26.05,24.309,25.2,38024.8,0
+LONA.US,D,20240322,000000,24.9,25.85,24.601,25.5,11554.7,0
+LONA.US,D,20240325,000000,25.2,27.1,24.8,25.4,37339.6,0
+LONA.US,D,20240326,000000,25.6,26.293,25.093,25.9,28447.7,0
+LONA.US,D,20240327,000000,25.8,27.15,25.6,25.6,21787.800000000003,0
+LONA.US,D,20240328,000000,25.9,28.25,25.5,27.4,57837,0
+LONA.US,D,20240401,000000,27.1,27.1,25,25.1,42274.200000000004,0
+LONA.US,D,20240402,000000,25.1,25.8,24.2,24.8,22228.600000000002,0
+LONA.US,D,20240403,000000,24.5,25.5,23.85,25,20845.600000000002,0
+LONA.US,D,20240404,000000,25.3,26.61,24.84,25,22568.600000000002,0
+LONA.US,D,20240405,000000,24.9,25.7,24.399,24.7,17625.5,0
+LONA.US,D,20240408,000000,24.9,24.9,23.9,24.2,14434.7,0
+LONA.US,D,20240409,000000,24.3,25.6,24.139,25.2,17986.2,0
+LONA.US,D,20240410,000000,24.5,25.1,24.18,24.8,13993.6,0
+LONA.US,D,20240411,000000,25.7,27.25,25.55,26.5,25819.800000000003,0
+LONA.US,D,20240412,000000,26,26.6,24.1,24.4,16001.5,0
+LONA.US,D,20240415,000000,24.4,24.85,20.22,20.6,37392.4,0
+LONA.US,D,20240416,000000,20.6,22.1,20.6,21.1,16503.600000000002,0
+LONA.US,D,20240417,000000,21.6,22.6,21.1,21.1,11152.5,0
+LONA.US,D,20240418,000000,21.1,22,20.21,20.6,19807.7,0
+LONA.US,D,20240419,000000,20.6,21.601,20.6,21.4,19852.2,0
+LONA.US,D,20240422,000000,21.7,21.7,20.75,20.9,12808.1,0
+LONA.US,D,20240423,000000,20.6,21.3,20.3,20.4,8538.1,0
+LONA.US,D,20240424,000000,20.7,21,20,20.1,7915.1,0
+LONA.US,D,20240425,000000,20,20,18.95,19.2,15602.300000000001,0
+LONA.US,D,20240426,000000,19.2,20.1,19.1,19.2,16471.600000000002,0
+LONA.US,D,20240429,000000,20,20.3,19.1,19.7,20321.2,0
+LONA.US,D,20240430,000000,20,20.2,19.45,19.7,9416.1,0
+LONA.US,D,20240501,000000,20,20.5,19.9,20.4,12451.5,0
+LONA.US,D,20240502,000000,20.566,20.566,19.5,19.6,25753.300000000003,0
+LONA.US,D,20240503,000000,20,20.5,19.4,19.6,14807.1,0
+LONA.US,D,20240506,000000,19.7,20.25,19.35,19.7,12404.6,0
+LONA.US,D,20240507,000000,19.7,22.3,19.6,21.8,20267.600000000002,0
+LONA.US,D,20240508,000000,21.7,22.2,21.1,21.4,7859.8,0
+LONA.US,D,20240509,000000,21.7,22.85,21.2,22.2,28480.2,0
+LONA.US,D,20240510,000000,21.5,22.05,21.05,21.2,8080.400000000001,0
+LONA.US,D,20240513,000000,21.1,23.2,21.1,23.1,13758.2,0
+LONA.US,D,20240514,000000,23,23.3,22,22,9248.5,0
+LONA.US,D,20240515,000000,22.1,23.15,21.8,22.1,13565.2,0
+LONA.US,D,20240516,000000,23.4,27.5,22.4,27.1,45300.200000000004,0
+LONA.US,D,20240517,000000,27,27,24.6,25.2,18010.2,0
+LONA.US,D,20240520,000000,24.8,25.6,24.5,25.2,8609.4,0
+LONA.US,D,20240521,000000,25,25.8,24.637,25.4,5599.8,0
+LONA.US,D,20240522,000000,25.3,26.2,24.9,26.2,7547.900000000001,0
+LONA.US,D,20240523,000000,26.1,26.8,25.6,25.6,10822.300000000001,0
+LONA.US,D,20240524,000000,25.5,26.701,25.05,26.4,9774.1,0
+LONA.US,D,20240528,000000,26,27.2,25.4,25.6,35056.700000000004,0
+LONA.US,D,20240529,000000,25,25.75,24.4,25.5,11619.5,0
+LONA.US,D,20240530,000000,25.7,26.5,25.1,25.3,10789.6,0
+LONA.US,D,20240531,000000,25.4,26.2,25.1,26.2,5885.3,0
+LONA.US,D,20240603,000000,26.1,26.801,25.3,25.5,22324.100000000002,0
+LONA.US,D,20240604,000000,25.3,26,24.4,24.4,16771.600000000002,0
+LONA.US,D,20240605,000000,24.6,25.8,24.6,25.7,16695.7,0
+LONA.US,D,20240606,000000,25.7,26.22,24.611,25.4,25849.5,0
+LONA.US,D,20240607,000000,25.1,25.846,24.4,25.5,19817.7,0
+LONA.US,D,20240610,000000,25.2,25.9,24.7,25.5,17113.600000000002,0
+LONA.US,D,20240611,000000,25.3,26.1,24.75,25.5,7021.3,0
+LONA.US,D,20240612,000000,26.1,26.4,25.3,26,13551.300000000001,0
+LONA.US,D,20240613,000000,25.9,26.1,25.3,25.5,9413.800000000001,0
+LONA.US,D,20240614,000000,25.2,25.6,24.7,25.4,14587.7,0
+LONA.US,D,20240617,000000,25.3,26.1,24.8,26,9598.1,0
+LONA.US,D,20240618,000000,25.9,26.5,25.2,26,14754.400000000001,0
+LONA.US,D,20240620,000000,25.8,25.8,22.8,22.9,9187.1,0
+LONA.US,D,20240621,000000,22.7,23.6,21.8,23.4,12127.2,0
+LONA.US,D,20240624,000000,23.7,24.31,23.2,23.7,6164.8,0
+LONA.US,D,20240625,000000,23.6,23.7,21.3,21.9,15460.5,0
+LONA.US,D,20240626,000000,23.1,24.2,22.515,24.1,8927,0
+LONA.US,D,20240627,000000,24.3,26.5,24.3,26.4,14471.1,0
+LONA.US,D,20240628,000000,26.6,26.9,25.6,26.5,12089.7,0
+LONA.US,D,20240701,000000,26.1,26.4,24.9,25.1,4559.400000000001,0
+LONA.US,D,20240702,000000,25.1,25.399,24.6,25.2,6259.1,0
+LONA.US,D,20240703,000000,25.2,26.5,24.8,25.7,7416.900000000001,0
+LONA.US,D,20240705,000000,25.7,26.2,25.4,25.5,3170.4,0
+LONA.US,D,20240708,000000,25.4,26.3,25.1,26.2,10464.300000000001,0
+LONA.US,D,20240709,000000,26,34.5,26,33.9,74178.8,0
+LONA.US,D,20240710,000000,33.7,33.7,31.6,32.9,28363.100000000002,0
+LONA.US,D,20240711,000000,33.2,33.8,32.399,32.9,12633.6,0
+LONA.US,D,20240712,000000,32.3,33.5,30,33.2,22019.2,0
+LONA.US,D,20240715,000000,33.3,36,33,33.6,16973.4,0
+LONA.US,D,20240716,000000,34.2,34.2,33.2,33.6,11083.2,0
+LONA.US,D,20240717,000000,33.6,34.1,32.2,34,8704.1,0
+LONA.US,D,20240718,000000,33.4,34.397,31.5,32.1,9980.800000000001,0
+LONA.US,D,20240719,000000,32.1,32.4,30.7,31.1,5987.400000000001,0
+LONA.US,D,20240722,000000,31.2,32.4,30.601,32.4,8649.5,0
+LONA.US,D,20240723,000000,32.5,34.7,32.5,33.7,11261.7,0
+LONA.US,D,20240724,000000,33.4,34.5,32.4,33,7502.3,0
+LONA.US,D,20240725,000000,32.9,33.8,32.5,33.2,7859.5,0
+LONA.US,D,20240726,000000,33.6,33.75,32.5,33.1,4136.8,0
+LONA.US,D,20240729,000000,33.2,35.6,33.2,34.2,14181.7,0
+LONA.US,D,20240730,000000,34.4,34.5,31.7,32.8,7327.900000000001,0
+LONA.US,D,20240731,000000,32.7,32.7,31,31.9,7087.900000000001,0
+LONA.US,D,20240801,000000,32.1,33.9,31.801,32.5,9450.9,0
+LONA.US,D,20240802,000000,32.2,32.85,31.5,32.1,4315.6,0
+LONA.US,D,20240805,000000,30.8,31.7,28.45,31.5,10768,0
+LONA.US,D,20240806,000000,31.5,32.35,30.7,31.5,5962.3,0
+LONA.US,D,20240807,000000,31.6,32,30.6,31,7433,0
+LONA.US,D,20240808,000000,31.4,31.6,30,30.7,3560.5,0
+LONA.US,D,20240809,000000,30.6,30.7,29.6,30.1,4234.6,0
+LONA.US,D,20240812,000000,30.1,31.8,29.1,29.5,6771,0
+LONA.US,D,20240813,000000,30.5,30.7,29.5,29.6,5625.6,0
+LONA.US,D,20240814,000000,30,30,28.8,28.9,5699.400000000001,0
+LONA.US,D,20240815,000000,29.9,30.7,29.4,29.9,16566.600000000002,0
+LONA.US,D,20240816,000000,30,30.4,29.2,29.3,8413.9,0
+LONA.US,D,20240819,000000,29.7,36.7,29.7,34.3,54740,0
+LONA.US,D,20240820,000000,34,35.1,33.4,33.4,19997.600000000002,0
+LONA.US,D,20240821,000000,33.5,35.1,32.3,33.15,22712.4,0
+LONA.US,D,20240822,000000,33.5,33.5,30.6,31.1,14153.1,0
+LONA.US,D,20240823,000000,31.1,33.3,30.5,33.2,16904.7,0
+LONA.US,D,20240826,000000,33.2,34.2,32.4,32.45,11610.400000000001,0
+LONA.US,D,20240827,000000,32.3,33.4,31.7,33,10407.300000000001,0
+LONA.US,D,20240828,000000,33,33.5,32.4,32.9,7672.5,0
+LONA.US,D,20240829,000000,32.9,32.9,30.5,30.7,11166.300000000001,0
+LONA.US,D,20240830,000000,30.7,33.4,29.9,30.9,18624.9,0
+LONA.US,D,20240903,000000,30.2,30.3,27.3,28.3,331890.80000000005,0
+LONA.US,D,20240904,000000,7,7.077,5.996,6.105,1766959.1,0
+LONA.US,D,20240905,000000,6,6.07,5.449,5.619,460103.7,0
+LONA.US,D,20240906,000000,5.55,5.796,5.186,5.414,198169,0
+LONA.US,D,20240909,000000,5.285,5.32,4.905,4.946,121470.8,0
+LONA.US,D,20240910,000000,4.65,5.19,4.65,4.9,225164.5,0
+LONA.US,D,20240911,000000,4.8,5.029,4.649,4.9,82113.5,0
+LONA.US,D,20240912,000000,4.8,5.358,4.8,5.098,100169,0
+LONA.US,D,20240913,000000,5.237,5.4385,5.1,5.281,78974.8,0
+LONA.US,D,20240916,000000,5.299,5.299,4.9265,5.06,62439.3,0
+LONA.US,D,20240917,000000,5.053,5.155,4.851,4.858,114267.90000000001,0
+LONA.US,D,20240918,000000,5.06,5.06,4.63,4.63,98672.3,0
+LONA.US,D,20240919,000000,4.7,4.78899,4.6,4.649,90297.3,0
+LONA.US,D,20240920,000000,4.646,4.697,4.303,4.303,75570.8,0
+LONA.US,D,20240923,000000,4.437,4.451,4.128,4.2,184779.80000000002,0
+LONA.US,D,20240924,000000,4.231,4.485,4.165,4.461,54142.600000000006,0
+LONA.US,D,20240925,000000,4.423,4.7,4.3,4.369,54702,0
+LONA.US,D,20240926,000000,4.37,4.441,4.115,4.186,65988.90000000001,0
+LONA.US,D,20240927,000000,4.331,4.465,4.25,4.443,42347.9,0
+LONA.US,D,20240930,000000,4.565,4.79,4.36,4.46,42955.700000000004,0
+LONA.US,D,20241001,000000,4.443,4.5325,4.32,4.499,29792,0
+LONA.US,D,20241002,000000,4.452,4.489,4.3,4.416,35912.4,0
+LONA.US,D,20241003,000000,4.41,4.45795,4.257,4.257,33956.4,0
+LONA.US,D,20241004,000000,4.3,4.568,4.157,4.25,54734.700000000004,0
+LONA.US,D,20241007,000000,4.3,4.395,4.25,4.29,19375.9,0
+LONA.US,D,20241008,000000,4.2,4.32,4.2,4.228,16955.2,0
+LONA.US,D,20241009,000000,4.18,4.362,4.122,4.266,32067.2,0
+LONA.US,D,20241010,000000,4.152,4.241,4.146,4.201,32380,0
+LONA.US,D,20241011,000000,4.188,4.293,4.121,4.161,31142.5,0
+LONA.US,D,20241014,000000,4.148,4.5,4.138,4.41,29107.600000000002,0
+LONA.US,D,20241015,000000,4.278,4.672,4.24,4.444,51160.5,0
+LONA.US,D,20241016,000000,4.604,4.66,4.41557,4.546,31704.7,0
+LONA.US,D,20241017,000000,4.544,4.619,4.412,4.477,14618.6,0
+LONA.US,D,20241018,000000,4.4,4.87399,4.4,4.725,52298.4,0
+LONA.US,D,20241021,000000,4.85,4.85,4.5,4.571,33384,0
+LONA.US,D,20241022,000000,4.598,5.7,4.598,5.29,208736.30000000002,0
+LONA.US,D,20241023,000000,5.3,5.41151,4.65,4.759,75274.90000000001,0
+LONA.US,D,20241024,000000,4.759,4.885,4.542,4.73,27608.100000000002,0
+LONA.US,D,20241025,000000,4.6,5.071,4.54,4.678,32933.5,0
+LONA.US,D,20241028,000000,4.56,5.2,4.5,4.876,60562.700000000004,0
+LONA.US,D,20241029,000000,4.8,4.87,4.609,4.841,59593.4,0
+LONA.US,D,20241030,000000,4.838,4.838,4.431,4.491,30824.300000000003,0
+LONA.US,D,20241031,000000,4.49,4.5,4.2,4.281,627922,0
+LONA.US,D,20241101,000000,5.894,7.469,5.44,6.059,23962974.200000003,0
+LONA.US,D,20241104,000000,5.715,6.749,5.653,6.399,775667.6000000001,0
+LONA.US,D,20241105,000000,6.394,8.1,6.013,7.5,1309490.2000000002,0
+LONA.US,D,20241106,000000,7.6,7.899,6.745,7,261186.7,0
+LONA.US,D,20241107,000000,7.1,7.805,6.915,7.5,166243.40000000002,0
+LONA.US,D,20241108,000000,7.15,7.2,6.2,6.599,174153.7,0
+LONA.US,D,20241111,000000,6.401,6.891,6.016,6.465,125009.6,0
+LONA.US,D,20241112,000000,6.258,8.264,6.258,8,352226.80000000005,0
+LONA.US,D,20241113,000000,7.2,8.1,7.2,7.3,76268.5,0
+LONA.US,D,20241114,000000,7.295,7.472,6.92801,7.138,52946.3,0
+LONA.US,D,20241115,000000,7.038,7.038,6.6,6.701,67001.90000000001,0
+LONA.US,D,20241118,000000,6.799,6.799,6.156,6.416,78248.3,0
+LONA.US,D,20241119,000000,6.5,6.915,6.35,6.488,33132,0
+LONA.US,D,20241120,000000,6.321,6.6,6.321,6.423,25761.100000000002,0
+LONA.US,D,20241121,000000,6.5,7,6.204,6.591,46137.100000000006,0
+LONA.US,D,20241122,000000,6.4,6.617,6.311,6.42,19157.8,0
+LONA.US,D,20241125,000000,6.3,6.5,6.156,6.275,33398.5,0
+LONA.US,D,20241126,000000,6.177,6.39,6.11,6.2,17780.5,0
+LONA.US,D,20241127,000000,6.1,6.7,6.1,6.53,40746.700000000004,0
+LONA.US,D,20241129,000000,6.661,6.789,6.3,6.552,24207.600000000002,0
+LONA.US,D,20241202,000000,6.39,6.55,6,6.45,35853.6,0
+LONA.US,D,20241203,000000,6.404,6.628,6.107,6.3,15449.6,0
+LONA.US,D,20241204,000000,6.4,6.521,6.147,6.22,22715.300000000003,0
+LONA.US,D,20241205,000000,6.28,6.39999,6.027,6.25,38482.4,0
+LONA.US,D,20241206,000000,6.275,6.404,6.193,6.351,62503.3,0
+LONA.US,D,20241209,000000,6.284,6.679,6.1,6.231,52184.100000000006,0
+LONA.US,D,20241210,000000,6.1,6.5,6.099,6.216,27851.2,0
+LONA.US,D,20241211,000000,6.13,6.29,6.03,6.03,31298.9,0
+LONA.US,D,20241212,000000,6.03,6.18,5.639,5.82,42681.4,0
+LONA.US,D,20241213,000000,5.9,5.9,5.701,5.849,37349.8,0
+LONA.US,D,20241216,000000,5.8,6.09,5.656,5.774,35875.4,0
+LONA.US,D,20241217,000000,5.7,5.9,5.6,5.87,29277.9,0
+LONA.US,D,20241218,000000,5.87,5.87,5.31,5.435,42980,0
+LONA.US,D,20241219,000000,5.44,5.59,5.25,5.48,34819.8,0
+LONA.US,D,20241220,000000,5.455,5.76,5.2,5.76,22395.800000000003,0
+LONA.US,D,20241223,000000,5.5,5.7,5.125,5.131,27597.800000000003,0
+LONA.US,D,20241224,000000,5.13,5.55113,5.13,5.42,12322.2,0
+LONA.US,D,20241226,000000,5.427,5.427,5.06,5.385,58740.100000000006,0
+LONA.US,D,20241227,000000,5.208,5.61,5.2,5.499,14107.300000000001,0
+LONA.US,D,20241230,000000,5.5,5.714,5.2,5.48,32984.9,0
+LONA.US,D,20241231,000000,5.5,5.956,5.474,5.867,33582.6,0
+LONA.US,D,20250102,000000,5.939,5.939,5.414,5.501,30910,0
+LONA.US,D,20250103,000000,5.5,5.8,5.5,5.73,12831.900000000001,0
+LONA.US,D,20250106,000000,5.939,5.939,5.581,5.73,19149.8,0
+LONA.US,D,20250107,000000,5.8,6.068,5.8,6,15743,0
+LONA.US,D,20250108,000000,5.929,6.08,5.677,5.906,11059.5,0
+LONA.US,D,20250110,000000,5.73,5.953,5.55,5.651,21515.9,0
+LONA.US,D,20250113,000000,5.6,5.6,5.21,5.311,33094,0
+LONA.US,D,20250114,000000,5.32,5.695,5.207,5.32,10081.5,0
+LONA.US,D,20250115,000000,5.34,5.547,5.244,5.419,17673.5,0
+LONA.US,D,20250116,000000,5.5,5.5,5.201,5.309,14813.7,0
+LONA.US,D,20250117,000000,5.251,5.5,5.24,5.304,4457.1,0
+LONA.US,D,20250121,000000,5.9,5.9,5.056,5.393,31586.9,0
+LONA.US,D,20250122,000000,5.231,5.564,5.11,5.497,9183.1,0
+LONA.US,D,20250123,000000,5.5,5.59899,5.355,5.549,13049.2,0
+LONA.US,D,20250124,000000,5.483,5.7,5.25,5.55,8919,0
+LONA.US,D,20250127,000000,5.303,5.47499,5.005,5.225,60347.9,0
+LONA.US,D,20250128,000000,5.3,5.3,5.1,5.191,13070.400000000001,0
+LONA.US,D,20250129,000000,5.21,5.598,5.067,5.29,27490.300000000003,0
+LONA.US,D,20250130,000000,5.35,5.368,4.9,5.34,46492,0
+LONA.US,D,20250131,000000,5.3,5.7,5.05,5.253,18482.9,0
+LONA.US,D,20250203,000000,5.15,5.219,4.8,4.999,38848.6,0
+LONA.US,D,20250204,000000,4.91,5.246,4.91,5.154,4737.1,0
+LONA.US,D,20250205,000000,5.01,5.502,4.932,5.117,18122.100000000002,0
+LONA.US,D,20250206,000000,5.06,5.385,4.76,5.146,25790.5,0
+LONA.US,D,20250207,000000,4.992,5.252,4.58,4.771,27224.800000000003,0
+LONA.US,D,20250210,000000,4.8,5.161,4.35,4.411,21172.5,0
+LONA.US,D,20250211,000000,4.422,4.56,4.278,4.52,20624.5,0
+LONA.US,D,20250212,000000,4.5,4.60228,4.3,4.49,18346,0
+LONA.US,D,20250213,000000,4.5,4.5,4.229,4.399,13035.400000000001,0
+LONA.US,D,20250214,000000,4.328,4.779,4.328,4.68,12691.900000000001,0
+LONA.US,D,20250218,000000,4.7,4.9,4.213,4.61,17773,0
+LONA.US,D,20250219,000000,4.6,4.611,4.37,4.41,6678,0
+LONA.US,D,20250220,000000,4.45,4.637,4.4,4.485,8377.300000000001,0
+LONA.US,D,20250221,000000,4.4,4.599,4.28,4.341,12744.1,0
+LONA.US,D,20250224,000000,4.23,4.3,4.12,4.225,14404.7,0
+LONA.US,D,20250225,000000,4.2,4.211,3.68,3.902,30325.4,0
+LONA.US,D,20250226,000000,3.9,4.79999,3.9,4.39,47036.9,0
+LONA.US,D,20250227,000000,4.6,4.6,4.11,4.226,18957.100000000002,0
+LONA.US,D,20250228,000000,4.101,4.15,3.901,4.107,11693.5,0
+LONA.US,D,20250303,000000,4.07,4.35,3.711,3.762,21615.5,0
+LONA.US,D,20250304,000000,3.759,3.845,3.38,3.74,27240.9,0
+LONA.US,D,20250305,000000,3.7,3.99,3.7,3.792,7177.700000000001,0
+LONA.US,D,20250306,000000,3.65,3.979,3.5,3.502,13795.400000000001,0
+LONA.US,D,20250307,000000,3.7,3.7,3.412,3.415,8070.400000000001,0
+LONA.US,D,20250310,000000,3.48,3.82,3.006,3.121,22520.300000000003,0
+LONA.US,D,20250311,000000,3.121,3.399,3.121,3.278,19916.100000000002,0
+LONA.US,D,20250312,000000,3.28,3.4,3.28,3.28,9442.6,0
+LONA.US,D,20250313,000000,3.45,3.499,3.17,3.18,166364.80000000002,0
+LONA.US,D,20250314,000000,3.18,3.398,3.17,3.353,11884.800000000001,0
+LONA.US,D,20250317,000000,3.266,3.39,3.2,3.27,13695.1,0
+LONA.US,D,20250318,000000,3.2,3.443,3.2,3.307,4149.7,0
+LONA.US,D,20250319,000000,3.23,3.58097,3.23,3.464,18593.600000000002,0
+LONA.US,D,20250320,000000,3.439,3.5,3.2,3.288,29843.800000000003,0
+LONA.US,D,20250321,000000,3.189,3.5215,3.101,3.321,6389.6,0
+LONA.US,D,20250324,000000,3.3,3.49,3.237,3.4,6464.6,0
+LONA.US,D,20250325,000000,3.297,3.5,3.253,3.353,12963.900000000001,0
+LONA.US,D,20250326,000000,3.26,3.5,3.1,3.139,8977.2,0
+LONA.US,D,20250327,000000,3.295,3.3,3,3.01,4826.400000000001,0
+LONA.US,D,20250328,000000,3.01,3.244,3.001,3.05,11111.2,0
+LONA.US,D,20250331,000000,3.06,3.281,2.743,2.849,12298.1,0
+LONA.US,D,20250401,000000,2.81,2.849,2.53,2.7,31626.800000000003,0
+LONA.US,D,20250402,000000,2.74,3.08,2.633,2.81,11034.800000000001,0
+LONA.US,D,20250403,000000,2.61,2.886,2.51,2.6,7708.8,0
+LONA.US,D,20250404,000000,2.75,2.849,2.5,2.5,20175.600000000002,0
+LONA.US,D,20250407,000000,2.499,2.54,2.211,2.487,19476.2,0
+LONA.US,D,20250408,000000,2.5,2.55,2.19549,2.38,23581,0
+LONA.US,D,20250409,000000,2.303,2.413,2.21,2.345,16072,0
+LONA.US,D,20250410,000000,2.39,2.43,2.287,2.393,8942.4,0
+LONA.US,D,20250411,000000,2.376,2.5,2.201,2.5,23047.4,0
+LONA.US,D,20250414,000000,2.425,2.699,2.25,2.598,78023,0
+LONA.US,D,20250415,000000,2.51,2.62,2.356,2.37,23271.100000000002,0
+LONA.US,D,20250416,000000,2.37,2.494,2.251,2.29,9152.300000000001,0
+LONA.US,D,20250417,000000,2.363,2.39,2.2,2.39,5179.8,0
+LONA.US,D,20250421,000000,2.514,2.514,2.227,2.487,37361,0
+LONA.US,D,20250422,000000,2.54,2.756,2.391,2.69,48315.5,0
+LONA.US,D,20250423,000000,2.8,2.973,2.601,2.878,19970.600000000002,0
+LONA.US,D,20250424,000000,2.81,3.113,2.686,3.04,24040.4,0
+LONA.US,D,20250425,000000,3.08,3.1,2.754,2.843,17398.2,0
+LONA.US,D,20250428,000000,2.94,3.046,2.677,2.94,11852,0
+LONA.US,D,20250429,000000,2.94,3,2.75,3,15167.900000000001,0
+LONA.US,D,20250430,000000,2.992,2.998,2.712,2.816,16392.8,0
+LONA.US,D,20250501,000000,2.801,2.975,2.7221,2.881,5122.6,0
+LONA.US,D,20250502,000000,2.999,3,2.8111,2.88,9492.7,0
+LONA.US,D,20250505,000000,3,3,2.743,2.79,9497.9,0
+LONA.US,D,20250506,000000,2.783,2.79,2.545,2.546,13102.7,0
+LONA.US,D,20250507,000000,2.5,2.6,2.3,2.386,25673.300000000003,0
+LONA.US,D,20250508,000000,2.36,2.672,2.3401,2.666,9340.4,0
+LONA.US,D,20250509,000000,2.666,2.7,2.4901,2.543,6048.200000000001,0
+LONA.US,D,20250512,000000,2.87,2.871,2.553,2.7,12501.2,0
+LONA.US,D,20250513,000000,2.673,2.997,2.58,2.8,110389.70000000001,0
+LONA.US,D,20250514,000000,2.716,2.716,2.515,2.597,30427.7,0
+LONA.US,D,20250515,000000,2.597,2.82,2.579,2.791,21436.600000000002,0
+LONA.US,D,20250516,000000,2.707,2.899,2.707,2.72,7208.1,0
+LONA.US,D,20250519,000000,2.79,2.809,2.507,2.72,11727.6,0
+LONA.US,D,20250520,000000,2.7,2.789,2.65,2.681,10972.900000000001,0
+LONA.US,D,20250521,000000,2.68,2.8,2.68,2.685,6560.5,0
+LONA.US,D,20250522,000000,2.61,2.72,2.61,2.705,3258.5,0
+LONA.US,D,20250523,000000,2.635,2.89,2.635,2.76,5184.3,0
+LONA.US,D,20250527,000000,2.74,2.972,2.639,2.87,20646.600000000002,0
+LONA.US,D,20250528,000000,2.93,2.93,2.737,2.879,20789.600000000002,0
+LONA.US,D,20250529,000000,2.84,2.879,2.74,2.827,185807.6,0
+LONA.US,D,20250530,000000,2.8,3.247,2.787,3.125,626377.6,0
+LONA.US,D,20250602,000000,2.988,3.067,2.7461,2.851,71703.5,0
+LONA.US,D,20250603,000000,2.8,3.33,2.733,3.023,1381401.8,0
+LONA.US,D,20250604,000000,3.19,3.399,3.062,3.3,77232.40000000001,0
+LONA.US,D,20250605,000000,3.201,3.465,3.1,3.412,58046.9,0
+LONA.US,D,20250606,000000,3.41,3.7,3.35,3.6,41343.8,0
+LONA.US,D,20250609,000000,3.4,3.5899,3.3,3.31,37926.200000000004,0
+LONA.US,D,20250610,000000,3.31,3.5,3.20101,3.445,17270,0
+LONA.US,D,20250611,000000,3.3,3.444,3.212,3.212,18264.8,0
+LONA.US,D,20250612,000000,3.2,3.4,3.05,3.095,25418.300000000003,0
+LONA.US,D,20250613,000000,3.002,3.25,2.95,3.04,13852.900000000001,0
+LONA.US,D,20250616,000000,3.15,3.5,3.05,3.204,17166.2,0
+LONA.US,D,20250617,000000,3.108,3.378,3.108,3.219,18854.2,0
+LONA.US,D,20250618,000000,3.201,3.299,3.1,3.1,12864.6,0
+LONA.US,D,20250620,000000,3.1,3.101,2.92,3.03,29330.600000000002,0
+LONA.US,D,20250623,000000,2.95,3.05,2.95,2.96,10524.5,0
+LONA.US,D,20250624,000000,2.96,3.11499,2.96,2.98,7842.1,0
+LONA.US,D,20250625,000000,2.97,3.175,2.97,3.12,19604.3,0
+LONA.US,D,20250626,000000,3.1,3.2,2.95,3.03,12503.900000000001,0
+LONA.US,D,20250627,000000,3.1,3.177,2.95,2.95,20373.100000000002,0
+LONA.US,D,20250630,000000,3,3.141,3,3.02,3803.7000000000003,0
+LONA.US,D,20250701,000000,3,3.127,2.854,3,32829,0
+LONA.US,D,20250702,000000,3,3.099,2.901,3.011,13954.5,0
+LONA.US,D,20250703,000000,2.95,3.5,2.95,3.4,32032.2,0
+LONA.US,D,20250707,000000,3.5,3.611,3.301,3.301,51925.100000000006,0
+LONA.US,D,20250708,000000,3.3,3.9,3.3,3.7,62082.600000000006,0
+LONA.US,D,20250709,000000,3.589,4.049,3.5,4.045,33683.3,0
+LONA.US,D,20250710,000000,3.91,4.59,3.901,4.21,51469.5,0
+LONA.US,D,20250711,000000,4.404,4.426,4.1,4.348,27082.5,0
+LONA.US,D,20250714,000000,4.3,4.42439,3.82,4.023,21149.7,0
+LONA.US,D,20250715,000000,4.05,4.103,3.854,3.963,7315.3,0
+LONA.US,D,20250716,000000,3.903,4.058,3.65,3.841,15755.7,0
+LONA.US,D,20250717,000000,3.841,4.181,3.8,3.93,10946.2,0
+LONA.US,D,20250718,000000,4.6,4.781,4,4.08,39981.700000000004,0
+LONA.US,D,20250721,000000,4.199,4.6,4.1,4.31,18899.7,0
+LONA.US,D,20250722,000000,4.51,4.849,4.51,4.672,50696,0
+LONA.US,D,20250723,000000,4.656,5,4.5,4.922,22406.9,0
+LONA.US,D,20250724,000000,5,5.074,4.3805,4.631,35638.4,0
+LONA.US,D,20250725,000000,4.569,4.7,4.4,4.58,12787.900000000001,0
+LONA.US,D,20250728,000000,4.4,4.494,4.122,4.128,14149.2,0
+LONA.US,D,20250729,000000,4.129,4.179,3.81,3.882,14388,0
+LONA.US,D,20250730,000000,3.99,4.1,3.415,3.57,49986.200000000004,0
+LONA.US,D,20250731,000000,3.6,3.99999,3.6,3.8,12246.7,0
+LONA.US,D,20250801,000000,3.4,3.78378,3.236,3.702,34884.3,0
+LONA.US,D,20250804,000000,3.9,3.999,3.702,3.712,8224.4,0
+LONA.US,D,20250805,000000,3.8,3.899,3.646,3.725,7145.400000000001,0
+LONA.US,D,20250806,000000,3.8,3.889,3.732,3.79,9860.1,0
+LONA.US,D,20250807,000000,3.778,3.8,3.6,3.7,4265.900000000001,0
+LONA.US,D,20250808,000000,3.85,4,3.85,3.92,9104.2,0
+LONA.US,D,20250811,000000,3.875,3.92,3.795,3.8,12403,0
+LONA.US,D,20250812,000000,3.9,3.95,3.795,3.848,8631.800000000001,0
+LONA.US,D,20250813,000000,3.848,4.122,3.848,3.9,17798,0
+LONA.US,D,20250814,000000,3.9,4.1,3.848,3.981,13446.400000000001,0
+LONA.US,D,20250815,000000,3.98,4.1139,3.9,4.007,8385,0
+LONA.US,D,20250818,000000,3.8,4.089,3.8,3.929,10986,0
+LONA.US,D,20250819,000000,3.891,4.079,3.82,3.98,1958.3000000000002,0
+LONA.US,D,20250820,000000,4.11,4.13,3.756,3.985,9006.800000000001,0
+LONA.US,D,20250821,000000,3.763,3.999,3.763,3.944,6985.1,0
+LONA.US,D,20250822,000000,3.959,4.079,3.80101,3.98,17510.100000000002,0
+LONA.US,D,20250825,000000,3.88,4.124,3.815,4.1,11191.900000000001,0
+LONA.US,D,20250826,000000,3.984,4.064,3.832,4.05,14610.2,0
+LONA.US,D,20250827,000000,3.91,4.08,3.9,4,11372,0
+LONA.US,D,20250828,000000,3.931,4.026,3.878,3.955,11058.7,0
+LONA.US,D,20250829,000000,3.91,3.9139,3.85,3.886,5600.900000000001,0
+LONA.US,D,20250902,000000,3.841,3.888,3.711,3.87,12522.6,0
+LONA.US,D,20250903,000000,3.87,3.94,3.712,3.94,9702.300000000001,0
+LONA.US,D,20250904,000000,3.81,3.922,3.764,3.87,6783.5,0
+LONA.US,D,20250905,000000,3.81,4,3.81,3.903,13352.7,0
+LONA.US,D,20250908,000000,3.906,3.99999,3.626,3.85,15732.7,0
+LONA.US,D,20250909,000000,3.71,3.9,3.71,3.841,11359.6,0
+LONA.US,D,20250910,000000,3.799,3.936,3.622,3.81,12813.6,0
+LONA.US,D,20250911,000000,3.59,3.99,3.525,3.821,58718.700000000004,0
+LONA.US,D,20250912,000000,3.6,3.8,3.538,3.6,70002.2,0
+LONA.US,D,20250915,000000,3.589,3.897,3.547,3.841,29452.800000000003,0
+LONA.US,D,20250916,000000,3.75,3.856,3.581,3.817,14143.900000000001,0
+LONA.US,D,20250917,000000,3.82,3.82,3.78,3.78,16210.2,0
+LONA.US,D,20250918,000000,3.71,4.05,3.6599,3.83,100118,0
+LONA.US,D,20250919,000000,3.87,4.04,3.66,3.87,32508,0
+LONA.US,D,20250922,000000,3.87,3.89,3.7417,3.86,18805,0
+LONA.US,D,20250923,000000,3.86,4.4933,3.86,4.21,287395,0
+LONA.US,D,20250924,000000,4.14,4.2,3.9617,4.07,35255,0
+LONA.US,D,20250925,000000,4.03,4.0465,3.81,3.81,38487,0
+LONA.US,D,20250926,000000,3.82,3.9,3.75,3.86,16482,0
+LONA.US,D,20250929,000000,3.93,4.22,3.8501,4.22,44720,0
+LONA.US,D,20250930,000000,4.2,4.24,3.985,4.14,27657,0
+LONA.US,D,20251001,000000,4.14,4.2,4.04,4.2,10673,0
+LONA.US,D,20251002,000000,4.11,4.25,4.03,4.16,17966,0
+LONA.US,D,20251003,000000,4.16,4.23,4.0826,4.14,20305,0
+LONA.US,D,20251006,000000,4.14,4.59,4.01,4.32,87483,0
+LONA.US,D,20251007,000000,4.32,4.32,3.83,3.86,72766,0
+LONA.US,D,20251008,000000,3.84,4.12,3.84,3.94,33809,0
+LONA.US,D,20251009,000000,3.94,4.015,3.92,3.92,7715,0
+LONA.US,D,20251010,000000,3.92,4.04,3.8,3.8,16635,0
+LONA.US,D,20251013,000000,3.81,3.855,3.61,3.74,59311,0
+LONA.US,D,20251014,000000,3.71,3.74,3.6101,3.74,23601,0
+LONA.US,D,20251015,000000,3.76,3.93,3.7,3.71,15062,0
+LONA.US,D,20251016,000000,3.8,3.88,3.6,3.66,22310,0
+LONA.US,D,20251017,000000,3.65,3.7,3.61,3.62,26744,0
+LONA.US,D,20251020,000000,3.64,3.74,3.62,3.67,12312,0
+LONA.US,D,20251021,000000,3.65,4.2995,3.62,4.26,122686,0
+LONA.US,D,20251022,000000,4.2,4.2,3.85,3.93,35340,0
+LONA.US,D,20251023,000000,3.89,4.0972,3.89,3.99,6950,0
+LONA.US,D,20251024,000000,4.0129,4.09,3.9654,4.07,6751,0
+LONA.US,D,20251027,000000,4.06,4.1692,3.78,4.15,19652,0
+LONA.US,D,20251028,000000,4.17,4.23,4.05,4.23,21160,0
+LONA.US,D,20251029,000000,4.09,4.1202,3.99,4.075,5286,0
+LONA.US,D,20251030,000000,4.08,4.22,4.08,4.17,10537,0
+LONA.US,D,20251031,000000,4.16,4.21,4.06,4.155,10714,0
+LONA.US,D,20251103,000000,3.9501,4.175,3.95,4.175,12409,0
+LONA.US,D,20251104,000000,4.15,4.498,4.1,4.28,74609,0
+LONA.US,D,20251105,000000,4.24,4.29,4.15,4.19,11428,0
+LONA.US,D,20251106,000000,4.17,4.288,4.01,4.01,32581,0
+LONA.US,D,20251107,000000,3.95,4.07,3.71,3.85,43504,0
+LONA.US,D,20251110,000000,4,4.68,3.96,4.58,79625,0
+LONA.US,D,20251111,000000,4.54,4.735,4.33,4.625,13124,0
+LONA.US,D,20251112,000000,4.71,4.86,4.61,4.7,9747,0
+LONA.US,D,20251113,000000,4.77,4.8899,4.44,4.695,19127,0
+LONA.US,D,20251114,000000,4.65,4.6699,4.4473,4.52,5404,0
+LONA.US,D,20251117,000000,4.55,5,4.42,4.6,33006,0
+LONA.US,D,20251118,000000,4.585,4.7605,4.5801,4.6,9853,0
+LONA.US,D,20251119,000000,4.7051,4.95,4.6,4.76,54503,0
+LONA.US,D,20251120,000000,4.8561,4.8618,4.34,4.54,33147,0
+LONA.US,D,20251121,000000,4.62,4.74,4.5,4.605,28374,0
+LONA.US,D,20251124,000000,4.52,4.53,4.3113,4.415,17195,0
+LONA.US,D,20251125,000000,4.38,4.5585,4.32,4.49,9739,0
+LONA.US,D,20251126,000000,4.3776,4.8129,4.3776,4.52,15560,0
+LONA.US,D,20251128,000000,4.525,4.6201,4.35,4.35,6013,0
+LONA.US,D,20251201,000000,4.5038,4.7399,4.13,4.25,37287,0
+LONA.US,D,20251202,000000,4.25,4.5005,4.03,4.2,21988,0
+LONA.US,D,20251203,000000,4.11,4.13,3.83,3.85,27697,0
+LONA.US,D,20251204,000000,3.865,3.97,3.81,3.895,8378,0
+LONA.US,D,20251205,000000,3.9,3.96,3.83,3.95,10398,0
+LONA.US,D,20251208,000000,3.92,3.92,3.87,3.88,3350,0
+LONA.US,D,20251209,000000,3.84,4.03,3.84,4.01,12026,0
+LONA.US,D,20251210,000000,4,4.34,3.96,3.96,9912,0
+LONA.US,D,20251211,000000,3.96,4.12,3.92,3.95,20486,0
+LONA.US,D,20251212,000000,3.89,4.132,3.86,3.87,17973,0
+LONA.US,D,20251215,000000,4.05,4.05,3.85,3.85,8095,0
+LONA.US,D,20251216,000000,3.85,3.95,3.8001,3.88,15525,0
+LONA.US,D,20251217,000000,3.9,4.17,3.9,4.135,25887,0
+LONA.US,D,20251218,000000,7.26,8.36,6.54,6.72,60468235,0
+LONA.US,D,20251219,000000,6.71,7.25,6.37,6.97,1403449,0
+LONA.US,D,20251222,000000,6.77,7.77,6.53,7.4,627599,0
+LONA.US,D,20251223,000000,7.24,7.77,7.06,7.51,247700,0
+LONA.US,D,20251224,000000,7.33,7.46,7.16,7.21,74631,0
+LONA.US,D,20251226,000000,7.17,7.65,7.03,7.48,139520,0
+LONA.US,D,20251229,000000,7.3,7.77,7.2891,7.5,198881,0
+LONA.US,D,20251230,000000,7.5,7.5,7,7.02,89044,0
+LONA.US,D,20251231,000000,7.09,7.64,7.08,7.57,132582,0
+LONA.US,D,20260102,000000,7.56,7.56,6.6,6.96,186916,0
+LONA.US,D,20260105,000000,6.99,7.15,6.405,6.58,163283,0
+LONA.US,D,20260106,000000,6.57,7,6.5,6.95,167619,0
+LONA.US,D,20260107,000000,6.9,7.44,6.831,7.33,86157,0
+LONA.US,D,20260108,000000,7.29,7.4499,6.93,7.19,114024,0
+LONA.US,D,20260109,000000,7.3,7.3499,6.62,6.75,70313,0
+LONA.US,D,20260112,000000,6.74,7,6.51,6.55,51231,0
+LONA.US,D,20260113,000000,6.55,6.67,6.42,6.54,93747,0
+LONA.US,D,20260114,000000,6.54,6.6,6.37,6.58,44755,0
+LONA.US,D,20260115,000000,6.59,6.625,6.26,6.335,59939,0
+LONA.US,D,20260116,000000,6.34,6.34,6.07,6.1,77918,0
+LONA.US,D,20260120,000000,6.04,6.22,5.94,6.21,94129,0
+LONA.US,D,20260121,000000,6.19,6.605,6.19,6.26,33759,0
+LONA.US,D,20260122,000000,6.3,6.56,6.11,6.14,33237,0
+LONA.US,D,20260123,000000,6.05,6.161,5.8,5.81,28763,0
+LONA.US,D,20260126,000000,5.79,5.79,5.33,5.33,64401,0
+LONA.US,D,20260127,000000,5.35,5.405,5.245,5.36,25764,0
+LONA.US,D,20260128,000000,5.31,5.35,4.84,4.85,49627,0
+LONA.US,D,20260129,000000,4.8,4.9,4.4001,4.71,127723,0
+LONA.US,D,20260130,000000,4.91,5.06,4.74,4.74,50082,0
+LONA.US,D,20260202,000000,4.86,4.95,4.58,4.65,44773,0
+LONA.US,D,20260203,000000,4.64,5.0189,4.5402,4.65,22999,0
+LONA.US,D,20260204,000000,4.55,4.85,4.55,4.72,17769,0
+LONA.US,D,20260205,000000,4.65,4.84,4.49,4.79,62710,0
+LONA.US,D,20260206,000000,4.85,4.915,4.58,4.58,33478,0
+LONA.US,D,20260209,000000,4.65,4.77,4.415,4.46,45085,0
+LONA.US,D,20260210,000000,4.625,5,4.46,4.9,57706,0
+LONA.US,D,20260211,000000,4.87,5.1512,4.5727,5,33987,0
+LONA.US,D,20260212,000000,5.09,5.09,4.58,4.68,40752,0
+LONA.US,D,20260213,000000,4.64,5.02,4.21,4.34,46303,0
+LONA.US,D,20260217,000000,4.23,4.6,4.22,4.39,282662,0
+LONA.US,D,20260218,000000,4.49,4.83,4.47,4.76,17704,0
diff --git a/daily/us/nasdaq stocks/2/lrmr.us.txt b/daily/us/nasdaq stocks/2/lrmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23470767c722be6debf54017a83e6a83710ba4fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lrmr.us.txt	
@@ -0,0 +1,2935 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRMR.US,D,20140619,000000,240,252.12,230.76,237,274124,0
+LRMR.US,D,20140620,000000,240.6,242.64,236.4,237.6,63665,0
+LRMR.US,D,20140623,000000,242.88,243,238.08,239.4,30638,0
+LRMR.US,D,20140624,000000,239.4,244.68,237.24,237.96,21962,0
+LRMR.US,D,20140625,000000,237,238.92,236.4,237,12663,0
+LRMR.US,D,20140626,000000,236.52,237.72,236.16,237,9953,0
+LRMR.US,D,20140627,000000,237.72,243.24,236.28,237,11056,0
+LRMR.US,D,20140630,000000,238.56,238.92,235.44,237.36,16405,0
+LRMR.US,D,20140701,000000,236.76,238.2,234,237.84,6188,0
+LRMR.US,D,20140702,000000,237.6,239.64,235.32,236.76,3217,0
+LRMR.US,D,20140703,000000,238.2,238.2,235.68,237.84,691,0
+LRMR.US,D,20140707,000000,231,235.62,231,234,5281,0
+LRMR.US,D,20140708,000000,234,235.2,222.36,228.12,6886,0
+LRMR.US,D,20140709,000000,226.92,230.16,216.72,225.96,3847,0
+LRMR.US,D,20140710,000000,220.8,224.28,214.44,223.56,2080,0
+LRMR.US,D,20140711,000000,222.24,226.08,221.76,224.76,2021,0
+LRMR.US,D,20140714,000000,225,226.44,219,221.28,4502,0
+LRMR.US,D,20140715,000000,222.6,222.6,219.72,219.84,1731,0
+LRMR.US,D,20140716,000000,221.16,222,217.2,219.6,2082,0
+LRMR.US,D,20140717,000000,219.48,219.48,211.32,215.76,6734,0
+LRMR.US,D,20140718,000000,216.48,216.48,210,214.32,3439,0
+LRMR.US,D,20140721,000000,215.28,218.4,210,216,1654,0
+LRMR.US,D,20140722,000000,216.48,218.4,212.69,214.2,1225,0
+LRMR.US,D,20140723,000000,214.32,218.28,214.32,218.28,1126,0
+LRMR.US,D,20140724,000000,221.64,229.2,219.6,227.88,5053,0
+LRMR.US,D,20140725,000000,228,229.2,224.28,227.52,1899,0
+LRMR.US,D,20140728,000000,228,228,224.52,226.08,1287,0
+LRMR.US,D,20140729,000000,224.28,228,223.68,225.6,690,0
+LRMR.US,D,20140730,000000,228,228,216,218.64,2174,0
+LRMR.US,D,20140731,000000,218.76,218.76,208.2,210,3040,0
+LRMR.US,D,20140801,000000,210.84,218.4,207.72,208.8,2240,0
+LRMR.US,D,20140804,000000,204.72,212.28,204.72,208.92,617,0
+LRMR.US,D,20140805,000000,209.76,217.44,209.76,211.08,750,0
+LRMR.US,D,20140806,000000,209.16,217.08,209.16,211.2,206,0
+LRMR.US,D,20140807,000000,214.68,215.44,210.24,210.24,1866,0
+LRMR.US,D,20140808,000000,211.2,214.8,206.88,208.56,388,0
+LRMR.US,D,20140811,000000,209.4,212.76,209.4,212.64,296,0
+LRMR.US,D,20140812,000000,213.6,214.08,211.44,212.88,702,0
+LRMR.US,D,20140813,000000,214.08,215.88,210.96,213.96,1666,0
+LRMR.US,D,20140814,000000,214.2,214.8,210,212.76,750,0
+LRMR.US,D,20140815,000000,213,213.12,211.32,212.76,516,0
+LRMR.US,D,20140818,000000,213.6,232.8,213,229.2,15100,0
+LRMR.US,D,20140819,000000,229.8,231.48,222.36,228.84,10466,0
+LRMR.US,D,20140820,000000,229.8,236.4,227.11,229.8,5424,0
+LRMR.US,D,20140821,000000,230.76,231,228.23,230.52,1076,0
+LRMR.US,D,20140822,000000,230.52,231,228.12,230.4,1338,0
+LRMR.US,D,20140825,000000,230.88,231.41,228,229.68,4774,0
+LRMR.US,D,20140826,000000,229.2,237.6,228.24,235.32,3513,0
+LRMR.US,D,20140827,000000,235.68,238.18,232.32,236.4,2373,0
+LRMR.US,D,20140828,000000,236.7,261.96,236.7,253.8,8588,0
+LRMR.US,D,20140829,000000,246,259.08,246,251.28,4732,0
+LRMR.US,D,20140902,000000,254.28,263.52,243.12,254.58,5904,0
+LRMR.US,D,20140903,000000,255.84,260.28,230.88,237.36,6919,0
+LRMR.US,D,20140904,000000,247.8,250.44,240,241.68,3737,0
+LRMR.US,D,20140905,000000,241.68,244.44,230.88,235.92,5550,0
+LRMR.US,D,20140908,000000,235.2,242.28,233.34,236.76,3668,0
+LRMR.US,D,20140909,000000,241.08,241.08,228.36,230.4,3822,0
+LRMR.US,D,20140910,000000,228.96,236.52,228.96,233.88,12849,0
+LRMR.US,D,20140911,000000,231.96,232.2,223.14,225.48,5235,0
+LRMR.US,D,20140912,000000,224.52,225.24,217.44,219,12329,0
+LRMR.US,D,20140915,000000,217.56,235.44,214.2,231.48,16524,0
+LRMR.US,D,20140916,000000,231,232.44,218.88,227.4,8827,0
+LRMR.US,D,20140917,000000,228.6,234.96,224.28,226.56,9742,0
+LRMR.US,D,20140918,000000,225.72,234.24,222,229.44,10096,0
+LRMR.US,D,20140919,000000,231.24,239.4,222.84,227.52,23112,0
+LRMR.US,D,20140922,000000,224.04,237,224.04,228.12,14108,0
+LRMR.US,D,20140923,000000,226.56,233.16,224.04,229.92,8917,0
+LRMR.US,D,20140924,000000,234.96,239.16,231.72,237.84,9359,0
+LRMR.US,D,20140925,000000,237.12,239.52,232.8,235.56,6320,0
+LRMR.US,D,20140926,000000,234.84,243.36,229.56,240,9215,0
+LRMR.US,D,20140929,000000,241.92,244.92,231.96,235.68,6937,0
+LRMR.US,D,20140930,000000,235.92,241.32,230.94,235.8,68599,0
+LRMR.US,D,20141001,000000,236.4,240,226.8,229.8,14234,0
+LRMR.US,D,20141002,000000,230.64,234.72,227.52,233.76,6445,0
+LRMR.US,D,20141003,000000,235.92,235.92,228.12,228.96,2982,0
+LRMR.US,D,20141006,000000,228.72,237.72,222.06,234.36,6557,0
+LRMR.US,D,20141007,000000,232.44,232.44,216,220.44,5033,0
+LRMR.US,D,20141008,000000,219.36,219.42,214.32,218.88,3270,0
+LRMR.US,D,20141009,000000,218.64,224.4,216,216.24,1796,0
+LRMR.US,D,20141010,000000,217.32,219.48,210.7,211.44,4652,0
+LRMR.US,D,20141013,000000,210.72,213.48,198.6,204.12,5223,0
+LRMR.US,D,20141014,000000,205.32,207,194.4,198.12,5072,0
+LRMR.US,D,20141015,000000,195.12,212.52,192.12,211.92,2909,0
+LRMR.US,D,20141016,000000,208.8,219.24,198.36,215.04,3167,0
+LRMR.US,D,20141017,000000,217.92,218.4,204,204.24,1397,0
+LRMR.US,D,20141020,000000,204.12,208.68,202.61,208.56,1225,0
+LRMR.US,D,20141021,000000,209.76,215.52,204,213,4684,0
+LRMR.US,D,20141022,000000,210.96,214.08,209.88,212.64,1204,0
+LRMR.US,D,20141023,000000,214.44,217.08,211.2,216.24,1358,0
+LRMR.US,D,20141024,000000,216.84,219.36,215.76,219.36,1732,0
+LRMR.US,D,20141027,000000,218.88,229.44,218.64,229.2,3159,0
+LRMR.US,D,20141028,000000,232.68,248.28,231.13,246.24,14975,0
+LRMR.US,D,20141029,000000,248.64,254.16,246.72,252,6338,0
+LRMR.US,D,20141030,000000,250.44,256.56,250.44,256.08,3480,0
+LRMR.US,D,20141031,000000,261.12,261.12,252.48,255.6,3990,0
+LRMR.US,D,20141103,000000,253.32,256.56,240.24,251.4,3915,0
+LRMR.US,D,20141104,000000,252,252.48,226.44,230.28,5824,0
+LRMR.US,D,20141105,000000,230.16,242.7,223.2,223.32,1774,0
+LRMR.US,D,20141106,000000,223.44,233.64,218.64,231.72,1838,0
+LRMR.US,D,20141107,000000,231.6,231.6,223.2,230.16,4021,0
+LRMR.US,D,20141110,000000,229.44,240,226.32,239.52,2915,0
+LRMR.US,D,20141111,000000,242.04,242.04,229.2,233.16,1873,0
+LRMR.US,D,20141112,000000,233.16,236.28,225.6,231.12,1474,0
+LRMR.US,D,20141113,000000,230.4,234.96,226.8,231.12,1811,0
+LRMR.US,D,20141114,000000,230.04,239.76,228.66,232.68,1849,0
+LRMR.US,D,20141117,000000,239.64,245.04,237.24,241.44,1658,0
+LRMR.US,D,20141118,000000,242.88,248.04,241.32,247.8,2106,0
+LRMR.US,D,20141119,000000,248.28,254.4,240.48,247.2,1717,0
+LRMR.US,D,20141120,000000,247.2,250.92,241.56,249.12,1796,0
+LRMR.US,D,20141121,000000,251.64,251.64,245.28,248.64,959,0
+LRMR.US,D,20141124,000000,252,269.88,250.56,261.12,5290,0
+LRMR.US,D,20141125,000000,264,273.12,258.6,271.92,7779,0
+LRMR.US,D,20141126,000000,271.92,279.72,270,276.36,2241,0
+LRMR.US,D,20141128,000000,276,288,275.4,283.32,2282,0
+LRMR.US,D,20141201,000000,283.68,286.68,249.25,260.16,9115,0
+LRMR.US,D,20141202,000000,273.58,276,252.72,269.4,6779,0
+LRMR.US,D,20141203,000000,268.56,275.16,260.04,270.6,2374,0
+LRMR.US,D,20141204,000000,271.2,278.04,264.84,269.52,2615,0
+LRMR.US,D,20141205,000000,269.52,282.24,269.4,280.44,3107,0
+LRMR.US,D,20141208,000000,284.64,299.88,278.64,279.12,5632,0
+LRMR.US,D,20141209,000000,277.32,278.52,266.4,272.4,4451,0
+LRMR.US,D,20141210,000000,270.48,285.24,266.64,268.44,5808,0
+LRMR.US,D,20141211,000000,276.84,296.82,267.6,269.76,5469,0
+LRMR.US,D,20141212,000000,265.68,279.48,265.68,270.72,2871,0
+LRMR.US,D,20141215,000000,271.8,280.68,251.76,261,9236,0
+LRMR.US,D,20141216,000000,261.6,288,258.96,260.04,6717,0
+LRMR.US,D,20141217,000000,258,287.4,258,283.92,8733,0
+LRMR.US,D,20141218,000000,289.2,299.88,277.44,289.8,11223,0
+LRMR.US,D,20141219,000000,287.16,312,286.38,310.08,56191,0
+LRMR.US,D,20141222,000000,310.08,345.72,310.08,340.56,16325,0
+LRMR.US,D,20141223,000000,348,364.68,329.66,363.84,14765,0
+LRMR.US,D,20141224,000000,369.36,374.64,354.96,371.88,3900,0
+LRMR.US,D,20141226,000000,376.32,387,363.72,382.08,5132,0
+LRMR.US,D,20141229,000000,380.16,386.64,372.96,379.56,4566,0
+LRMR.US,D,20141230,000000,377.52,381.78,368.4,369.6,4485,0
+LRMR.US,D,20141231,000000,372,378.72,368.16,370.08,9919,0
+LRMR.US,D,20150102,000000,369.96,376.8,366.72,371.04,6452,0
+LRMR.US,D,20150105,000000,370.2,384,370.2,379.8,8731,0
+LRMR.US,D,20150106,000000,383.28,389.1,366.84,386.04,7910,0
+LRMR.US,D,20150107,000000,406.68,501.36,396,465,65471,0
+LRMR.US,D,20150108,000000,460.68,483.36,433.54,480.48,19514,0
+LRMR.US,D,20150109,000000,490.56,492,471.17,474.72,10369,0
+LRMR.US,D,20150112,000000,481.8,481.8,436.92,450.6,9562,0
+LRMR.US,D,20150113,000000,455.52,470.88,438,450.72,12746,0
+LRMR.US,D,20150114,000000,438.72,459.36,437.64,449.28,7046,0
+LRMR.US,D,20150115,000000,451.2,454.56,420.36,422.4,8237,0
+LRMR.US,D,20150116,000000,420.12,439.56,420.12,439.56,5790,0
+LRMR.US,D,20150120,000000,437.76,440.92,427.32,429.48,9651,0
+LRMR.US,D,20150121,000000,423.36,436.92,392.64,399.12,11344,0
+LRMR.US,D,20150122,000000,402.84,444.72,396,444.72,15607,0
+LRMR.US,D,20150123,000000,422.76,472.32,421.8,467.4,138821,0
+LRMR.US,D,20150126,000000,463.92,489,462,484.32,37907,0
+LRMR.US,D,20150127,000000,480,492,472.32,490.08,18742,0
+LRMR.US,D,20150128,000000,493.08,514.08,477.06,485.52,35054,0
+LRMR.US,D,20150129,000000,488.64,511.56,477,486,12728,0
+LRMR.US,D,20150130,000000,486,486,454.44,456.12,24053,0
+LRMR.US,D,20150202,000000,460.8,473.87,434.88,453.24,20490,0
+LRMR.US,D,20150203,000000,459.96,473.4,434.52,466.2,21199,0
+LRMR.US,D,20150204,000000,460.44,460.44,440.04,443.88,17085,0
+LRMR.US,D,20150205,000000,441.96,458.94,433.92,435.36,17517,0
+LRMR.US,D,20150206,000000,441.24,461.88,438.36,452.88,13694,0
+LRMR.US,D,20150209,000000,454.32,467.6,447.12,453,5019,0
+LRMR.US,D,20150210,000000,454.92,454.92,438,452.52,5972,0
+LRMR.US,D,20150211,000000,452.64,456,450,453.36,5817,0
+LRMR.US,D,20150212,000000,453,462,448.32,457.68,11096,0
+LRMR.US,D,20150213,000000,457.08,472.5,452.76,468.72,12799,0
+LRMR.US,D,20150217,000000,470.28,473.88,464.04,468.36,21815,0
+LRMR.US,D,20150218,000000,468.84,470.52,462.6,465.72,7055,0
+LRMR.US,D,20150219,000000,466.2,471.12,458.28,468.84,6021,0
+LRMR.US,D,20150220,000000,476.28,501.24,468,487.68,28577,0
+LRMR.US,D,20150223,000000,503.88,516.36,492.72,503.76,20702,0
+LRMR.US,D,20150224,000000,506.28,509.87,446.89,453.36,16380,0
+LRMR.US,D,20150225,000000,452.52,465.48,433.92,455.88,10686,0
+LRMR.US,D,20150226,000000,456,471.6,444.24,464.88,8757,0
+LRMR.US,D,20150227,000000,465.12,473.02,456,463.8,12260,0
+LRMR.US,D,20150302,000000,464.4,476.76,456,459.96,10708,0
+LRMR.US,D,20150303,000000,460.2,466.8,452.76,459.96,8350,0
+LRMR.US,D,20150304,000000,463.8,478.32,453.84,476.88,9608,0
+LRMR.US,D,20150305,000000,479.28,486.24,465.36,470.4,8675,0
+LRMR.US,D,20150306,000000,464.64,475.32,459.6,465,8108,0
+LRMR.US,D,20150309,000000,471.6,507.36,469.2,503.28,21333,0
+LRMR.US,D,20150310,000000,493.32,541.08,493.32,523.2,28675,0
+LRMR.US,D,20150311,000000,528,540.12,512.28,535.44,10533,0
+LRMR.US,D,20150312,000000,534,539.28,524.64,537.96,6175,0
+LRMR.US,D,20150313,000000,540,544.56,519.72,531.6,11367,0
+LRMR.US,D,20150316,000000,536.16,558.6,532.08,543.48,13717,0
+LRMR.US,D,20150317,000000,539.52,559.92,538.8,546.84,10292,0
+LRMR.US,D,20150318,000000,543.6,573,541.68,568.2,8317,0
+LRMR.US,D,20150319,000000,570.72,625.32,570.72,616.08,13833,0
+LRMR.US,D,20150320,000000,634.8,664.32,558.96,563.28,90983,0
+LRMR.US,D,20150323,000000,552.24,575.76,521.52,543.6,19208,0
+LRMR.US,D,20150324,000000,519.48,526.68,487.68,500.52,56392,0
+LRMR.US,D,20150325,000000,505.56,521.88,489.72,495.12,55017,0
+LRMR.US,D,20150326,000000,483.72,508.56,482.76,497.4,32742,0
+LRMR.US,D,20150327,000000,495.24,509.16,478.56,479.76,19867,0
+LRMR.US,D,20150330,000000,491.88,493.44,478.68,481.8,14217,0
+LRMR.US,D,20150331,000000,480.48,486.6,464.04,475.32,13408,0
+LRMR.US,D,20150401,000000,473.64,480,444.72,452.16,20350,0
+LRMR.US,D,20150402,000000,450,460.56,438.84,446.16,20558,0
+LRMR.US,D,20150406,000000,438.24,454.2,438.24,444.36,8300,0
+LRMR.US,D,20150407,000000,441.12,447.36,421.32,423.24,26269,0
+LRMR.US,D,20150408,000000,422.04,440.88,421.44,438.84,10542,0
+LRMR.US,D,20150409,000000,436.56,456,430.74,454.56,12487,0
+LRMR.US,D,20150410,000000,456.36,462,449.52,456.36,13958,0
+LRMR.US,D,20150413,000000,457.08,463.08,446.64,453.6,12500,0
+LRMR.US,D,20150414,000000,456.84,479.76,448.2,473.76,37225,0
+LRMR.US,D,20150415,000000,474.6,488.16,472.92,476.28,10549,0
+LRMR.US,D,20150416,000000,473.64,475.44,441.84,444.84,9915,0
+LRMR.US,D,20150417,000000,439.2,441.84,420.72,425.52,12692,0
+LRMR.US,D,20150420,000000,430.08,440.28,421.68,438.96,8751,0
+LRMR.US,D,20150421,000000,449.64,466.2,444.36,464.4,12481,0
+LRMR.US,D,20150422,000000,464.4,469.68,452.88,468.72,15173,0
+LRMR.US,D,20150423,000000,468.72,492.48,462.36,486.24,24925,0
+LRMR.US,D,20150424,000000,486.24,492.48,468.24,478.8,28758,0
+LRMR.US,D,20150427,000000,479.4,480.12,430.8,431.76,25675,0
+LRMR.US,D,20150428,000000,439.8,439.8,396.12,411.12,16458,0
+LRMR.US,D,20150429,000000,408.12,410.28,388.08,394.44,22425,0
+LRMR.US,D,20150430,000000,392.28,396,363.84,373.44,15558,0
+LRMR.US,D,20150501,000000,377.28,389.28,373.68,385.44,14008,0
+LRMR.US,D,20150504,000000,384.72,416.16,384,412.44,18000,0
+LRMR.US,D,20150505,000000,410.4,419.88,376.92,380.04,12233,0
+LRMR.US,D,20150506,000000,383.52,395.04,378.84,392.52,13765,0
+LRMR.US,D,20150507,000000,390.36,409.02,382.8,403.56,7840,0
+LRMR.US,D,20150508,000000,409.2,428.52,399.36,416.4,13742,0
+LRMR.US,D,20150511,000000,411.72,422.88,405.72,407.76,7675,0
+LRMR.US,D,20150512,000000,402.6,417.96,388.8,410.76,9088,0
+LRMR.US,D,20150513,000000,409.56,417.48,366.72,377.76,29367,0
+LRMR.US,D,20150514,000000,380.16,385.8,368.52,377.88,7942,0
+LRMR.US,D,20150515,000000,366.48,378.12,348.72,363.36,19649,0
+LRMR.US,D,20150518,000000,362.64,370.56,362.04,365.16,21489,0
+LRMR.US,D,20150519,000000,362.4,376.56,351.48,352.8,31642,0
+LRMR.US,D,20150520,000000,354.84,358.68,345,351,18367,0
+LRMR.US,D,20150521,000000,351.72,368.16,349.08,365.4,13533,0
+LRMR.US,D,20150522,000000,365.4,387,360.12,375.24,16433,0
+LRMR.US,D,20150526,000000,373.08,385.56,367.56,379.56,21225,0
+LRMR.US,D,20150527,000000,382.68,394.32,377.16,382.92,10442,0
+LRMR.US,D,20150528,000000,381.24,389.64,371.76,388.44,7469,0
+LRMR.US,D,20150529,000000,389.04,397.08,384.12,390.72,7675,0
+LRMR.US,D,20150601,000000,396,396,375.48,382.92,8208,0
+LRMR.US,D,20150602,000000,380.76,397.68,375.96,393.96,13029,0
+LRMR.US,D,20150603,000000,393.48,407.4,386.52,402.96,15017,0
+LRMR.US,D,20150604,000000,402,406.2,389.4,398.16,11233,0
+LRMR.US,D,20150605,000000,398.4,405.96,389.16,397.68,14200,0
+LRMR.US,D,20150608,000000,396.6,410.76,395.04,406.56,17933,0
+LRMR.US,D,20150609,000000,405,406.32,387,401.64,17221,0
+LRMR.US,D,20150610,000000,408.84,420,396.37,417.12,22045,0
+LRMR.US,D,20150611,000000,417.84,435.48,411.24,427.32,21250,0
+LRMR.US,D,20150612,000000,426.24,432.72,414.48,423.96,10917,0
+LRMR.US,D,20150615,000000,422.4,429.6,411.96,427.2,14092,0
+LRMR.US,D,20150616,000000,426.24,434.52,424.56,427.32,11725,0
+LRMR.US,D,20150617,000000,437.88,446.28,424.44,437.28,17825,0
+LRMR.US,D,20150618,000000,438.36,459.48,437.76,453,22425,0
+LRMR.US,D,20150619,000000,454.56,457.08,444.96,449.04,42950,0
+LRMR.US,D,20150622,000000,448.32,476.04,445.2,474.84,16483,0
+LRMR.US,D,20150623,000000,484.44,485.88,469.2,475.68,18213,0
+LRMR.US,D,20150624,000000,463.92,476.64,462,464.64,25100,0
+LRMR.US,D,20150625,000000,468.96,470.52,414.6,432.12,28717,0
+LRMR.US,D,20150626,000000,431.76,433.44,414,424.68,116958,0
+LRMR.US,D,20150629,000000,418.8,420.96,401.64,406.44,27858,0
+LRMR.US,D,20150630,000000,411.36,422.51,406.68,415.56,29239,0
+LRMR.US,D,20150701,000000,420.96,424.56,406.8,414.36,11800,0
+LRMR.US,D,20150702,000000,413.52,421.8,407.64,419.52,11642,0
+LRMR.US,D,20150706,000000,414.24,426.24,410.64,422.04,11433,0
+LRMR.US,D,20150707,000000,423.6,433.44,410.52,431.52,13783,0
+LRMR.US,D,20150708,000000,425.28,432,416.28,424.32,37058,0
+LRMR.US,D,20150709,000000,430.44,434.4,420.24,428.52,21283,0
+LRMR.US,D,20150710,000000,438.36,438.48,422.88,431.64,25567,0
+LRMR.US,D,20150713,000000,434.76,446.52,429.72,445.8,20008,0
+LRMR.US,D,20150714,000000,447.24,467.4,444,467.04,27655,0
+LRMR.US,D,20150715,000000,470.4,474.06,456.36,462.6,12002,0
+LRMR.US,D,20150716,000000,465.6,479.52,459.6,474,20700,0
+LRMR.US,D,20150717,000000,474.6,478.44,465.96,473.88,25275,0
+LRMR.US,D,20150720,000000,472.2,475.44,452.04,470.76,18608,0
+LRMR.US,D,20150721,000000,469.32,473.76,455.28,458.16,15133,0
+LRMR.US,D,20150722,000000,453.24,473.64,452.64,471,10075,0
+LRMR.US,D,20150723,000000,462.96,462.96,444.96,454.08,38833,0
+LRMR.US,D,20150724,000000,451.56,453.48,432.12,436.44,17508,0
+LRMR.US,D,20150727,000000,432,435,419.52,421.56,17692,0
+LRMR.US,D,20150728,000000,424.56,445.44,415.44,444.84,26792,0
+LRMR.US,D,20150729,000000,444.72,444.72,421.92,431.04,25533,0
+LRMR.US,D,20150730,000000,425.88,434.16,422.16,429,10725,0
+LRMR.US,D,20150731,000000,428.04,455.88,428.04,455.64,20625,0
+LRMR.US,D,20150803,000000,456,464.64,448.68,456.72,19981,0
+LRMR.US,D,20150804,000000,458.76,465.48,450.24,453.12,30992,0
+LRMR.US,D,20150805,000000,455.52,469.2,453.12,459.6,11342,0
+LRMR.US,D,20150806,000000,462.24,470.4,444.96,454.56,25966,0
+LRMR.US,D,20150807,000000,452.28,462.84,433.2,456,34133,0
+LRMR.US,D,20150810,000000,455.64,464.04,442.92,456.36,20925,0
+LRMR.US,D,20150811,000000,453.96,462.96,443.88,450.24,28203,0
+LRMR.US,D,20150812,000000,437.76,454.92,426.24,443.64,22383,0
+LRMR.US,D,20150813,000000,444.48,454.56,434.4,440.04,16692,0
+LRMR.US,D,20150814,000000,440.88,446.16,428.28,440.88,13433,0
+LRMR.US,D,20150817,000000,437.04,473.52,432.12,467.28,29317,0
+LRMR.US,D,20150818,000000,470.64,470.64,446.76,449.04,9267,0
+LRMR.US,D,20150819,000000,444.24,448.8,434.16,444.12,13167,0
+LRMR.US,D,20150820,000000,439.8,450.24,425.28,429.12,22733,0
+LRMR.US,D,20150821,000000,428.64,442.08,415.68,418.8,15667,0
+LRMR.US,D,20150824,000000,398.88,428.16,390,400.68,21833,0
+LRMR.US,D,20150825,000000,423.84,428.16,403.68,410.76,23650,0
+LRMR.US,D,20150826,000000,421.08,431.52,402,428.04,12425,0
+LRMR.US,D,20150827,000000,432.36,444,424.92,438.84,11217,0
+LRMR.US,D,20150828,000000,434.88,443.76,429.48,443.16,10208,0
+LRMR.US,D,20150831,000000,440.28,456,431.16,438.24,24200,0
+LRMR.US,D,20150901,000000,427.92,440.16,422.88,426.96,11658,0
+LRMR.US,D,20150902,000000,435,451.44,426.72,450.96,9550,0
+LRMR.US,D,20150903,000000,451.8,458.28,433.68,443.16,14025,0
+LRMR.US,D,20150904,000000,440.4,449.88,432.48,445.2,10733,0
+LRMR.US,D,20150908,000000,455.52,465.6,445.92,464.76,16958,0
+LRMR.US,D,20150909,000000,468,468,447,459.12,15967,0
+LRMR.US,D,20150910,000000,457.2,466.92,453.84,465.84,9928,0
+LRMR.US,D,20150911,000000,462.96,478.68,462.84,475.56,12108,0
+LRMR.US,D,20150914,000000,479.16,480,465.6,475.68,12017,0
+LRMR.US,D,20150915,000000,477,480,469.68,479.64,13433,0
+LRMR.US,D,20150916,000000,472.68,479.64,463.56,477,11975,0
+LRMR.US,D,20150917,000000,476.52,532.44,476.28,525.12,53017,0
+LRMR.US,D,20150918,000000,519.6,560.88,509.52,554.76,55917,0
+LRMR.US,D,20150921,000000,558.96,575.76,522,529.44,43242,0
+LRMR.US,D,20150922,000000,527.52,541.08,513.48,519.24,32900,0
+LRMR.US,D,20150923,000000,518.4,539.76,515.64,525.36,32617,0
+LRMR.US,D,20150924,000000,509.76,514.68,464.28,486.72,47525,0
+LRMR.US,D,20150925,000000,492.12,492.12,432,439.8,22492,0
+LRMR.US,D,20150928,000000,437.88,437.88,399.48,405.36,25972,0
+LRMR.US,D,20150929,000000,405.36,408.72,369,375.12,35342,0
+LRMR.US,D,20150930,000000,384,409.2,377.28,383.4,46075,0
+LRMR.US,D,20151001,000000,384.48,387.12,365.88,383.64,21992,0
+LRMR.US,D,20151002,000000,379.44,397.56,370.2,396,18450,0
+LRMR.US,D,20151005,000000,397.56,414.6,389.76,411.24,18127,0
+LRMR.US,D,20151006,000000,406.92,417,373.08,391.2,27192,0
+LRMR.US,D,20151007,000000,392.52,429.12,379.08,422.16,26242,0
+LRMR.US,D,20151008,000000,417.84,429.6,384.48,406.8,18567,0
+LRMR.US,D,20151009,000000,405.36,419.88,397.68,412.8,7467,0
+LRMR.US,D,20151012,000000,417.12,433.08,264.36,265.8,155901,0
+LRMR.US,D,20151013,000000,266.04,278.64,187.68,189,210250,0
+LRMR.US,D,20151014,000000,202.08,248.4,130.8,234,1087400,0
+LRMR.US,D,20151015,000000,231.72,265.8,229.44,252.24,204167,0
+LRMR.US,D,20151016,000000,170.16,180,120.72,124.32,721483,0
+LRMR.US,D,20151019,000000,126.96,143.64,126.84,137.88,275517,0
+LRMR.US,D,20151020,000000,138.6,143.88,130.2,134.88,95635,0
+LRMR.US,D,20151021,000000,135.48,136.44,122.4,128.64,68633,0
+LRMR.US,D,20151022,000000,130.8,137.4,124.44,128.04,105500,0
+LRMR.US,D,20151023,000000,129.36,131.28,122.28,125.28,58575,0
+LRMR.US,D,20151026,000000,122.76,130.44,121.8,121.92,74175,0
+LRMR.US,D,20151027,000000,123.72,126.36,117.6,120.24,55417,0
+LRMR.US,D,20151028,000000,120,125.52,117,125.4,39950,0
+LRMR.US,D,20151029,000000,125.28,129.96,118.56,119.52,33225,0
+LRMR.US,D,20151030,000000,119.16,120.6,115.08,115.56,31350,0
+LRMR.US,D,20151102,000000,115.44,123.96,114.36,122.04,50257,0
+LRMR.US,D,20151103,000000,120.96,133.8,118.44,129,60633,0
+LRMR.US,D,20151104,000000,127.68,141.12,124.2,140.04,73537,0
+LRMR.US,D,20151105,000000,139.8,140.52,132.6,138.36,40858,0
+LRMR.US,D,20151106,000000,137.16,140.4,130.68,139.92,29183,0
+LRMR.US,D,20151109,000000,140.04,142.44,135.72,139.44,23085,0
+LRMR.US,D,20151110,000000,136.2,141.84,134.52,139.32,23833,0
+LRMR.US,D,20151111,000000,142.44,160.68,140.52,145.2,102142,0
+LRMR.US,D,20151112,000000,143.76,162.96,140.52,153.36,62233,0
+LRMR.US,D,20151113,000000,155.04,162.96,150.48,161.16,70833,0
+LRMR.US,D,20151116,000000,157.44,183,156.36,176.64,84375,0
+LRMR.US,D,20151117,000000,175.2,181.32,169.92,173.88,62933,0
+LRMR.US,D,20151118,000000,171.84,190.68,171.84,184.92,44050,0
+LRMR.US,D,20151119,000000,184.2,188.16,171.12,182.52,43842,0
+LRMR.US,D,20151120,000000,182.52,188.76,180.96,182.64,25825,0
+LRMR.US,D,20151123,000000,177.6,187.32,175.8,186.96,38692,0
+LRMR.US,D,20151124,000000,182.16,202.44,181.2,199.56,38642,0
+LRMR.US,D,20151125,000000,201.48,211.32,200.4,210,28075,0
+LRMR.US,D,20151127,000000,211.8,219,207.36,212.28,21475,0
+LRMR.US,D,20151130,000000,214.32,215.76,183.24,202.92,66042,0
+LRMR.US,D,20151201,000000,205.2,206.52,188.88,191.16,49752,0
+LRMR.US,D,20151202,000000,77.88,83.4,71.16,75.36,1224859,0
+LRMR.US,D,20151203,000000,68.76,74.52,68.76,71.52,341172,0
+LRMR.US,D,20151204,000000,71.04,72,66.36,67.56,185800,0
+LRMR.US,D,20151207,000000,66.6,76.2,65.16,71.76,141208,0
+LRMR.US,D,20151208,000000,72,75.36,71.28,73.44,66404,0
+LRMR.US,D,20151209,000000,73.92,75.36,72.6,73.68,62650,0
+LRMR.US,D,20151210,000000,74.04,78.6,73.08,77.64,74267,0
+LRMR.US,D,20151211,000000,76.2,77.04,73.32,73.8,58767,0
+LRMR.US,D,20151214,000000,73.68,74.112,69,71.4,55366,0
+LRMR.US,D,20151215,000000,73.44,75.6,71.88,74.52,45708,0
+LRMR.US,D,20151216,000000,74.64,83.52,74.04,83.4,104067,0
+LRMR.US,D,20151217,000000,82.68,91.2,82.2,86.04,130300,0
+LRMR.US,D,20151218,000000,84.48,89.76,84.36,85.8,223658,0
+LRMR.US,D,20151221,000000,87.48,88.2,78.6,80.52,67667,0
+LRMR.US,D,20151222,000000,80.52,82.2,77.401,80.28,36882,0
+LRMR.US,D,20151223,000000,79.8,85.56,79.32,82.8,52417,0
+LRMR.US,D,20151224,000000,82.8,84.84,80.76,81.72,16318,0
+LRMR.US,D,20151228,000000,82.92,83.4,78.12,79.08,42726,0
+LRMR.US,D,20151229,000000,79.8,82.8,78,80.28,45214,0
+LRMR.US,D,20151230,000000,80.76,81.479,75.24,76.32,37712,0
+LRMR.US,D,20151231,000000,77.04,77.88,75.12,75.48,30237,0
+LRMR.US,D,20160104,000000,75.72,77.16,71.88,76.68,41900,0
+LRMR.US,D,20160105,000000,76.92,82.8,76.92,79.56,58383,0
+LRMR.US,D,20160106,000000,77.4,80.16,72.24,73.56,40429,0
+LRMR.US,D,20160107,000000,70.92,72.96,68.4,70.44,42605,0
+LRMR.US,D,20160108,000000,71.4,74.64,69.6,70.32,27405,0
+LRMR.US,D,20160111,000000,70.2,71.4,64.08,66.72,54358,0
+LRMR.US,D,20160112,000000,66.12,80.52,66.12,80.28,82640,0
+LRMR.US,D,20160113,000000,80.16,85.32,73.56,75.48,81457,0
+LRMR.US,D,20160114,000000,75.48,80.4,72.48,78.6,38035,0
+LRMR.US,D,20160115,000000,75.36,76.2,66.12,69.72,40056,0
+LRMR.US,D,20160119,000000,71.76,72.96,65.4,67.44,42117,0
+LRMR.US,D,20160120,000000,89.52,142.56,87.96,120.48,1965455,0
+LRMR.US,D,20160121,000000,142.68,146.16,106.6,109.32,1084943,0
+LRMR.US,D,20160122,000000,111,114.48,102,106.08,274016,0
+LRMR.US,D,20160125,000000,100.32,103.68,88.56,94.92,301205,0
+LRMR.US,D,20160126,000000,96.12,99.96,89.4,98.28,113650,0
+LRMR.US,D,20160127,000000,95.4,97.8,84.48,85.08,131321,0
+LRMR.US,D,20160128,000000,86.52,87.48,78,78.84,129673,0
+LRMR.US,D,20160129,000000,78.84,82.32,76.68,79.92,84545,0
+LRMR.US,D,20160201,000000,80.16,85.32,76.92,81.12,130918,0
+LRMR.US,D,20160202,000000,79.2,82.92,78.24,80.04,65576,0
+LRMR.US,D,20160203,000000,80.88,81.24,70.998,75.24,81941,0
+LRMR.US,D,20160204,000000,73.68,81.84,73.32,80.4,56904,0
+LRMR.US,D,20160205,000000,80.28,81.24,74.52,75.24,48235,0
+LRMR.US,D,20160208,000000,73.68,75.12,67.08,67.32,69025,0
+LRMR.US,D,20160209,000000,66.96,71.64,66.18,70.2,47782,0
+LRMR.US,D,20160210,000000,72,77.64,70.32,75,60726,0
+LRMR.US,D,20160211,000000,72.72,78.48,72,75.84,39206,0
+LRMR.US,D,20160212,000000,77.88,79.8,73.92,77.64,51305,0
+LRMR.US,D,20160216,000000,79.8,85.8,78.84,85.56,39860,0
+LRMR.US,D,20160217,000000,89.04,89.88,84.12,89.28,54253,0
+LRMR.US,D,20160218,000000,97.56,102.72,90.84,91.2,281064,0
+LRMR.US,D,20160219,000000,90.12,93.694,83.863,90,70558,0
+LRMR.US,D,20160222,000000,90,90.3,84.84,86.28,45406,0
+LRMR.US,D,20160223,000000,86.4,89.58,78.84,78.96,44239,0
+LRMR.US,D,20160224,000000,79.08,79.8,73.44,79.2,29566,0
+LRMR.US,D,20160225,000000,79.08,81,76.32,77.4,33476,0
+LRMR.US,D,20160226,000000,77.16,81.96,75.12,81.84,49905,0
+LRMR.US,D,20160229,000000,81.48,84,74.76,75.12,39165,0
+LRMR.US,D,20160301,000000,75.96,80.76,72.72,77.04,52815,0
+LRMR.US,D,20160302,000000,77.28,84.24,76.32,84.12,40545,0
+LRMR.US,D,20160303,000000,84,86.88,76.2,77.28,86418,0
+LRMR.US,D,20160304,000000,78.84,82.92,75.84,78.36,60800,0
+LRMR.US,D,20160307,000000,77.76,87.96,76.8,84.84,39744,0
+LRMR.US,D,20160308,000000,84.84,86.28,77.52,77.88,51591,0
+LRMR.US,D,20160309,000000,77.52,79.86,75,77.28,46611,0
+LRMR.US,D,20160310,000000,70.44,73.679,66.241,69.72,131700,0
+LRMR.US,D,20160311,000000,70.32,72.6,69.78,71.16,48952,0
+LRMR.US,D,20160314,000000,71.28,76.644,71.28,73.56,45163,0
+LRMR.US,D,20160315,000000,72.6,74.4,68.64,70.44,85319,0
+LRMR.US,D,20160316,000000,70.08,71.628,67.44,68.76,70152,0
+LRMR.US,D,20160317,000000,68.64,71.04,65.88,69.72,45180,0
+LRMR.US,D,20160318,000000,70.08,76.68,67.2,73.44,222512,0
+LRMR.US,D,20160321,000000,72.96,76.92,69,75.12,58748,0
+LRMR.US,D,20160322,000000,74.4,78.72,73.8,76.8,35272,0
+LRMR.US,D,20160323,000000,76.44,79.32,69.96,70.2,50710,0
+LRMR.US,D,20160324,000000,69.84,72,67.56,68.76,33972,0
+LRMR.US,D,20160328,000000,69.72,70.56,67.38,68.04,29303,0
+LRMR.US,D,20160329,000000,69.6,73.68,67.56,72.72,84146,0
+LRMR.US,D,20160330,000000,72.48,76.68,72.48,75.72,40961,0
+LRMR.US,D,20160331,000000,75.6,82.152,75.36,80.16,61874,0
+LRMR.US,D,20160401,000000,80.16,82.26,77.88,80.4,50483,0
+LRMR.US,D,20160404,000000,92.76,99.36,85.8,87.36,601103,0
+LRMR.US,D,20160405,000000,85.08,86.88,82.08,85.8,85715,0
+LRMR.US,D,20160406,000000,86.28,87.96,83.76,87.72,125311,0
+LRMR.US,D,20160407,000000,86.64,90,83.88,85.08,56723,0
+LRMR.US,D,20160408,000000,85.8,87.36,78.84,79.08,57112,0
+LRMR.US,D,20160411,000000,80.76,82.2,74.16,74.76,90136,0
+LRMR.US,D,20160412,000000,74.88,80.64,74.88,78.36,46900,0
+LRMR.US,D,20160413,000000,79.08,82.98,78.96,81.24,40895,0
+LRMR.US,D,20160414,000000,81.6,86.16,80.4,85.44,45938,0
+LRMR.US,D,20160415,000000,84.96,85.08,81.12,83.16,26066,0
+LRMR.US,D,20160418,000000,83.04,85.8,82.32,84,30274,0
+LRMR.US,D,20160419,000000,83.76,85.8,80.64,81.24,38060,0
+LRMR.US,D,20160420,000000,81.6,83.4,79.92,81.84,20193,0
+LRMR.US,D,20160421,000000,81.12,85.921,80.52,84.6,35649,0
+LRMR.US,D,20160422,000000,85.32,87.6,84,87,31827,0
+LRMR.US,D,20160425,000000,88.08,88.26,82.8,84.24,30734,0
+LRMR.US,D,20160426,000000,84,84.24,80.039,81.12,49046,0
+LRMR.US,D,20160427,000000,82.68,82.8,79.2,80.16,30934,0
+LRMR.US,D,20160428,000000,79.68,82.2,77.76,79.56,32181,0
+LRMR.US,D,20160429,000000,79.68,79.8,74.52,76.44,49244,0
+LRMR.US,D,20160502,000000,75.72,80.52,75,79.56,28850,0
+LRMR.US,D,20160503,000000,78.72,79.356,75.72,76.56,30297,0
+LRMR.US,D,20160504,000000,75.48,77.952,72,74.64,47430,0
+LRMR.US,D,20160505,000000,74.52,75.6,70.92,71.76,24692,0
+LRMR.US,D,20160506,000000,70.92,74.76,70.8,73.56,28206,0
+LRMR.US,D,20160509,000000,73.8,77.28,73.633,76.44,28482,0
+LRMR.US,D,20160510,000000,76.32,77.88,74.16,77.64,29412,0
+LRMR.US,D,20160511,000000,78.12,84.72,77.4,78.96,60295,0
+LRMR.US,D,20160512,000000,79.2,79.2,73.56,75.72,50096,0
+LRMR.US,D,20160513,000000,75.96,81,73.738,78.96,44999,0
+LRMR.US,D,20160516,000000,79.32,82.32,77.7,80.64,36128,0
+LRMR.US,D,20160517,000000,80.04,83.64,78.6,78.72,27891,0
+LRMR.US,D,20160518,000000,78.48,82.2,78.48,79.44,29634,0
+LRMR.US,D,20160519,000000,78.84,81,76.68,77.16,35505,0
+LRMR.US,D,20160520,000000,77.4,80.028,75.12,79.08,21895,0
+LRMR.US,D,20160523,000000,79.32,83.76,79.2,82.44,40862,0
+LRMR.US,D,20160524,000000,83.4,85.32,82.2,85.2,29029,0
+LRMR.US,D,20160525,000000,85.68,86.4,82.92,84.36,25173,0
+LRMR.US,D,20160526,000000,84.24,84.715,81.48,81.96,12680,0
+LRMR.US,D,20160527,000000,81.96,85.32,79.56,83.76,39355,0
+LRMR.US,D,20160531,000000,84.6,85.68,82.44,84.72,40474,0
+LRMR.US,D,20160601,000000,84.24,85.68,83.16,85.2,42353,0
+LRMR.US,D,20160602,000000,84.96,92.76,84,91.2,135217,0
+LRMR.US,D,20160603,000000,91.08,91.08,83.16,83.4,56834,0
+LRMR.US,D,20160606,000000,84.12,85.68,81.96,84.96,30085,0
+LRMR.US,D,20160607,000000,84.48,85.56,81.12,81.24,29802,0
+LRMR.US,D,20160608,000000,81.36,82.8,79.44,81.24,34703,0
+LRMR.US,D,20160609,000000,81.6,81.96,78.72,79.08,46435,0
+LRMR.US,D,20160610,000000,78.72,81.84,75.36,76.68,34572,0
+LRMR.US,D,20160613,000000,75.84,78.12,72.72,73.2,24716,0
+LRMR.US,D,20160614,000000,73.44,74.632,69.72,72.12,38062,0
+LRMR.US,D,20160615,000000,72.6,73.8,71.52,72,23117,0
+LRMR.US,D,20160616,000000,72.12,72.3,70.2,71.88,35982,0
+LRMR.US,D,20160617,000000,72.24,74.04,70.32,70.92,29380,0
+LRMR.US,D,20160620,000000,71.88,74.88,70.92,72.96,18158,0
+LRMR.US,D,20160621,000000,73.44,73.44,70.32,72.24,17703,0
+LRMR.US,D,20160622,000000,72.12,74.76,71.357,72.54,17534,0
+LRMR.US,D,20160623,000000,73.68,75.36,73.2,75.36,17292,0
+LRMR.US,D,20160624,000000,72.72,74.16,69.24,70.2,28178,0
+LRMR.US,D,20160627,000000,69.96,70.8,66.48,68.28,31410,0
+LRMR.US,D,20160628,000000,69.6,71.52,69.48,70.68,17495,0
+LRMR.US,D,20160629,000000,72.48,72.48,70.2,71.04,14963,0
+LRMR.US,D,20160630,000000,71.76,72.72,70.014,71.88,16694,0
+LRMR.US,D,20160701,000000,71.76,75.54,71.616,75.24,21491,0
+LRMR.US,D,20160705,000000,76.2,76.68,73.68,75.96,14645,0
+LRMR.US,D,20160706,000000,75.12,77.52,74.52,75,17747,0
+LRMR.US,D,20160707,000000,75.36,77.76,75.36,77.28,16390,0
+LRMR.US,D,20160708,000000,78.48,79.44,75.96,79.32,36898,0
+LRMR.US,D,20160711,000000,79.44,85.14,79.44,83.04,59731,0
+LRMR.US,D,20160712,000000,83.88,83.88,80.64,81.96,21435,0
+LRMR.US,D,20160713,000000,82.32,83.76,78.84,78.9,13002,0
+LRMR.US,D,20160714,000000,79.8,79.8,77.28,77.64,13507,0
+LRMR.US,D,20160715,000000,78.12,80.64,77.52,80.16,13218,0
+LRMR.US,D,20160718,000000,80.16,81.48,78.601,80.16,28005,0
+LRMR.US,D,20160719,000000,80.04,82.44,78,81,24871,0
+LRMR.US,D,20160720,000000,42,43.92,38.16,38.88,668845,0
+LRMR.US,D,20160721,000000,39.12,39.6,34.8,35.88,383920,0
+LRMR.US,D,20160722,000000,35.88,38.64,35.04,35.4,284026,0
+LRMR.US,D,20160725,000000,35.64,38.04,35.64,37.44,78562,0
+LRMR.US,D,20160726,000000,37.8,38.28,36.48,37.08,62794,0
+LRMR.US,D,20160727,000000,39,39,36.96,37.14,66775,0
+LRMR.US,D,20160728,000000,37.2,37.92,35.04,36,111338,0
+LRMR.US,D,20160729,000000,35.76,37.08,35.28,36.48,32642,0
+LRMR.US,D,20160801,000000,36.84,38.28,36,38.04,61835,0
+LRMR.US,D,20160802,000000,38.04,38.4,36.12,36.84,30802,0
+LRMR.US,D,20160803,000000,37.08,37.2,36.36,36.72,21689,0
+LRMR.US,D,20160804,000000,36.6,37.2,36.12,36.6,28213,0
+LRMR.US,D,20160805,000000,37.32,38.76,36.48,38.64,56918,0
+LRMR.US,D,20160808,000000,39,39.72,37.8,38.52,47218,0
+LRMR.US,D,20160809,000000,38.4,39.24,38.16,39.24,30369,0
+LRMR.US,D,20160810,000000,39,39.6,38.4,38.76,25597,0
+LRMR.US,D,20160811,000000,38.76,39.42,38.4,38.88,30101,0
+LRMR.US,D,20160812,000000,39.12,39.24,38.34,38.76,16998,0
+LRMR.US,D,20160815,000000,38.76,40.32,38.76,39.96,30053,0
+LRMR.US,D,20160816,000000,39.84,39.84,38.653,39.12,13896,0
+LRMR.US,D,20160817,000000,39.12,39.12,38.28,38.64,18198,0
+LRMR.US,D,20160818,000000,38.64,39.48,38.4,38.4,31271,0
+LRMR.US,D,20160819,000000,38.28,38.4,36.96,37.08,22391,0
+LRMR.US,D,20160822,000000,37.08,38.52,36.943,37.56,16599,0
+LRMR.US,D,20160823,000000,38.04,38.04,36.6,37.32,15656,0
+LRMR.US,D,20160824,000000,37.68,38.4,36.6,36.84,19018,0
+LRMR.US,D,20160825,000000,37.08,37.8,35.4,36.24,25758,0
+LRMR.US,D,20160826,000000,36.6,36.6,35.4,36.6,21201,0
+LRMR.US,D,20160829,000000,36.84,37.02,35.4,36,27333,0
+LRMR.US,D,20160830,000000,35.76,36.84,35.641,36.6,18806,0
+LRMR.US,D,20160831,000000,36.36,36.36,35.4,35.88,15810,0
+LRMR.US,D,20160901,000000,36.6,37.68,36.24,36.36,32264,0
+LRMR.US,D,20160902,000000,36.6,36.96,35.16,35.4,39106,0
+LRMR.US,D,20160906,000000,36,37.56,35.4,35.79,42817,0
+LRMR.US,D,20160907,000000,35.88,37.8,35.88,36.6,38896,0
+LRMR.US,D,20160908,000000,36.6,37.8,36.36,37.68,19803,0
+LRMR.US,D,20160909,000000,37.56,37.68,35.82,36,21974,0
+LRMR.US,D,20160912,000000,36,37.44,36,37.32,18960,0
+LRMR.US,D,20160913,000000,36.84,37.32,36.12,37.08,13086,0
+LRMR.US,D,20160914,000000,37.2,38.28,36.36,37.68,18644,0
+LRMR.US,D,20160915,000000,37.68,38.22,37.2,37.92,11984,0
+LRMR.US,D,20160916,000000,37.92,38.04,37.56,37.68,15715,0
+LRMR.US,D,20160919,000000,38.16,38.52,37.38,37.68,7396,0
+LRMR.US,D,20160920,000000,38.64,40.56,37.68,40.08,63864,0
+LRMR.US,D,20160921,000000,40.32,43.2,38.64,39,118836,0
+LRMR.US,D,20160922,000000,39.24,41.28,39.24,40.56,26459,0
+LRMR.US,D,20160923,000000,40.68,41.04,39.96,40.38,16305,0
+LRMR.US,D,20160926,000000,40.32,40.32,38.04,38.4,11540,0
+LRMR.US,D,20160927,000000,38.4,39.48,38.16,39.12,10112,0
+LRMR.US,D,20160928,000000,39,40.32,38.64,40.08,12220,0
+LRMR.US,D,20160929,000000,39.72,40.2,38.012,38.4,6854,0
+LRMR.US,D,20160930,000000,38.52,40.32,37.68,39.72,12211,0
+LRMR.US,D,20161003,000000,39.48,42,38.767,41.88,27067,0
+LRMR.US,D,20161004,000000,42,42.36,39.84,40.32,14721,0
+LRMR.US,D,20161005,000000,40.2,44.76,39.84,42.12,51998,0
+LRMR.US,D,20161006,000000,41.88,42.479,41.04,41.52,17591,0
+LRMR.US,D,20161007,000000,41.76,43.2,41.28,41.64,25293,0
+LRMR.US,D,20161010,000000,43.44,45.984,42,44.88,37421,0
+LRMR.US,D,20161011,000000,44.52,44.76,41.4,43.2,28090,0
+LRMR.US,D,20161012,000000,43.44,44.16,42,42.48,21372,0
+LRMR.US,D,20161013,000000,42,43.32,41.881,42.6,12772,0
+LRMR.US,D,20161014,000000,42.84,45.6,42,42,44722,0
+LRMR.US,D,20161017,000000,42,42.48,39.72,40.56,27975,0
+LRMR.US,D,20161018,000000,41.16,41.881,40.8,41.4,7357,0
+LRMR.US,D,20161019,000000,41.52,42.12,40.68,41.16,8035,0
+LRMR.US,D,20161020,000000,41.16,43.2,40.904,42.24,11467,0
+LRMR.US,D,20161021,000000,42.12,42.84,41.28,41.76,6873,0
+LRMR.US,D,20161024,000000,42.24,42.24,41.04,41.76,8611,0
+LRMR.US,D,20161025,000000,41.64,42.48,40.92,41.04,5821,0
+LRMR.US,D,20161026,000000,41.04,41.88,40.32,40.44,6087,0
+LRMR.US,D,20161027,000000,40.8,41.04,37.2,37.68,14391,0
+LRMR.US,D,20161028,000000,37.8,37.8,36,36.72,14142,0
+LRMR.US,D,20161031,000000,37.08,37.08,36,36.12,16794,0
+LRMR.US,D,20161101,000000,36.12,38.04,36.12,36.96,10288,0
+LRMR.US,D,20161102,000000,36.96,37.08,36,36.36,10567,0
+LRMR.US,D,20161103,000000,36.6,36.72,35.76,35.76,19734,0
+LRMR.US,D,20161104,000000,35.88,36.96,34.68,35.16,21805,0
+LRMR.US,D,20161107,000000,36.12,37.44,36,37.2,11336,0
+LRMR.US,D,20161108,000000,36.84,38.28,36.6,38.04,10958,0
+LRMR.US,D,20161109,000000,38.4,42,37.92,41.16,22215,0
+LRMR.US,D,20161110,000000,42.12,42.84,40.56,41.4,19583,0
+LRMR.US,D,20161111,000000,41.4,43.085,40.891,42,22393,0
+LRMR.US,D,20161114,000000,42.72,43.44,41.52,43.44,22255,0
+LRMR.US,D,20161115,000000,43.56,43.68,41.172,42.48,13581,0
+LRMR.US,D,20161116,000000,42.48,44.4,41.04,42.06,9085,0
+LRMR.US,D,20161117,000000,42,43.08,41.64,41.64,8706,0
+LRMR.US,D,20161118,000000,42.72,45,42.36,42.96,22457,0
+LRMR.US,D,20161121,000000,43.56,44.4,41.64,42,13186,0
+LRMR.US,D,20161122,000000,42.24,42.6,41.04,41.4,7127,0
+LRMR.US,D,20161123,000000,41.04,42.6,40.2,42.36,12794,0
+LRMR.US,D,20161125,000000,42.36,42.6,41.16,42.48,3421,0
+LRMR.US,D,20161128,000000,42.12,42.84,40.8,41.28,26935,0
+LRMR.US,D,20161129,000000,41.16,41.76,40.32,40.68,9622,0
+LRMR.US,D,20161130,000000,40.92,41.4,40.02,40.56,11842,0
+LRMR.US,D,20161201,000000,41.04,43.68,40.133,41.04,12147,0
+LRMR.US,D,20161202,000000,41.16,42.12,40.56,41.52,5619,0
+LRMR.US,D,20161205,000000,42,43.56,41.234,42.72,29375,0
+LRMR.US,D,20161206,000000,42.84,43.44,42.216,43.26,8824,0
+LRMR.US,D,20161207,000000,42.96,43.2,41.04,41.76,30278,0
+LRMR.US,D,20161208,000000,41.52,42.12,41.28,42,12814,0
+LRMR.US,D,20161209,000000,42.12,42.48,41.16,41.28,11779,0
+LRMR.US,D,20161212,000000,41.04,41.4,40.2,40.32,13884,0
+LRMR.US,D,20161213,000000,40.68,40.68,39,39.12,16400,0
+LRMR.US,D,20161214,000000,38.88,39,37.32,38.04,27716,0
+LRMR.US,D,20161215,000000,38.4,39,38.16,38.28,16483,0
+LRMR.US,D,20161216,000000,38.52,39.24,37.92,38.16,64271,0
+LRMR.US,D,20161219,000000,38.28,39,38.16,38.28,20936,0
+LRMR.US,D,20161220,000000,38.52,38.88,37.92,38.28,16903,0
+LRMR.US,D,20161221,000000,38.4,42.48,38.4,41.28,37817,0
+LRMR.US,D,20161222,000000,41.4,41.4,38.64,38.76,19257,0
+LRMR.US,D,20161223,000000,39,40.68,38.76,39.84,17570,0
+LRMR.US,D,20161227,000000,39.96,41.64,39.96,41.52,9057,0
+LRMR.US,D,20161228,000000,41.52,41.52,40.32,40.44,12489,0
+LRMR.US,D,20161229,000000,40.56,41.52,39.6,39.72,9216,0
+LRMR.US,D,20161230,000000,39.84,39.84,37.8,38.16,29891,0
+LRMR.US,D,20170103,000000,38.76,40.44,38.161,38.88,7508,0
+LRMR.US,D,20170104,000000,38.88,40.2,38.52,39.96,9998,0
+LRMR.US,D,20170105,000000,40.2,40.8,39.12,40.2,8698,0
+LRMR.US,D,20170106,000000,41.64,52.2,41.34,50.16,554195,0
+LRMR.US,D,20170109,000000,49.08,52.68,45.96,48.72,136227,0
+LRMR.US,D,20170110,000000,49.8,50.16,46.92,47.76,32334,0
+LRMR.US,D,20170111,000000,48.48,48.84,45,45.48,32092,0
+LRMR.US,D,20170112,000000,45,49.668,45,49.08,39717,0
+LRMR.US,D,20170113,000000,49.32,52.08,48.994,50.76,40223,0
+LRMR.US,D,20170117,000000,50.4,50.76,47.4,48.48,19007,0
+LRMR.US,D,20170118,000000,48.48,49.08,47.4,48.24,12551,0
+LRMR.US,D,20170119,000000,48.12,48.887,47.04,47.52,13534,0
+LRMR.US,D,20170120,000000,47.4,47.52,45.6,46.2,16228,0
+LRMR.US,D,20170123,000000,46.08,47.7,45.36,46.92,14663,0
+LRMR.US,D,20170124,000000,47.04,47.64,45.72,47.16,8056,0
+LRMR.US,D,20170125,000000,47.64,49.001,46.8,48.72,11631,0
+LRMR.US,D,20170126,000000,48.72,49.68,46.568,46.92,6262,0
+LRMR.US,D,20170127,000000,46.92,49.08,46.686,48.6,7997,0
+LRMR.US,D,20170130,000000,48.36,49.56,46.2,47.64,15673,0
+LRMR.US,D,20170131,000000,47.4,50.7,46.56,50.52,16018,0
+LRMR.US,D,20170201,000000,50.76,51.48,49.56,50.04,9445,0
+LRMR.US,D,20170202,000000,49.92,49.92,48.54,49.2,6226,0
+LRMR.US,D,20170203,000000,49.32,51,48.96,50.76,6479,0
+LRMR.US,D,20170206,000000,50.52,52.08,49.8,50.28,12582,0
+LRMR.US,D,20170207,000000,49.2,51.36,48.84,49.2,12090,0
+LRMR.US,D,20170208,000000,48.84,48.96,47.16,47.88,11669,0
+LRMR.US,D,20170209,000000,47.76,49.919,47.76,49.44,9181,0
+LRMR.US,D,20170210,000000,49.8,51,49.56,50.28,5312,0
+LRMR.US,D,20170213,000000,50.76,52.68,49.8,50.16,9997,0
+LRMR.US,D,20170214,000000,49.8,54.6,49.44,50.88,30488,0
+LRMR.US,D,20170215,000000,49.56,51.84,49.44,50.64,15540,0
+LRMR.US,D,20170216,000000,50.88,50.88,49.8,50.28,9793,0
+LRMR.US,D,20170217,000000,50.28,50.519,48.72,49.2,12445,0
+LRMR.US,D,20170221,000000,49.8,51,48.36,49.44,20301,0
+LRMR.US,D,20170222,000000,49.32,51.12,48.6,48.84,5320,0
+LRMR.US,D,20170223,000000,49.08,49.8,47.52,48.36,5846,0
+LRMR.US,D,20170224,000000,47.88,48.72,46.92,47.4,4596,0
+LRMR.US,D,20170227,000000,47.52,48.84,46.8,48.36,5854,0
+LRMR.US,D,20170228,000000,48.36,49.08,47.52,47.64,7546,0
+LRMR.US,D,20170301,000000,48.48,49.44,47.88,48.24,16154,0
+LRMR.US,D,20170302,000000,47.88,50.16,47.88,48.36,7442,0
+LRMR.US,D,20170303,000000,48.36,49.92,48.36,49.08,6966,0
+LRMR.US,D,20170306,000000,48.6,48.6,46.32,47.04,12566,0
+LRMR.US,D,20170307,000000,47.16,47.88,45.72,45.84,10892,0
+LRMR.US,D,20170308,000000,45.6,47.22,45.48,45.72,7569,0
+LRMR.US,D,20170309,000000,45.6,48.6,45.6,47.4,8881,0
+LRMR.US,D,20170310,000000,49.8,57,48.72,53.4,85872,0
+LRMR.US,D,20170313,000000,52.44,54.48,51,52.08,16248,0
+LRMR.US,D,20170314,000000,51.84,52.68,49.92,52.2,14634,0
+LRMR.US,D,20170315,000000,52.2,53.64,50.4,51.6,21661,0
+LRMR.US,D,20170316,000000,51.36,52.44,50.76,50.88,11903,0
+LRMR.US,D,20170317,000000,50.52,53.76,50.4,52.08,15949,0
+LRMR.US,D,20170320,000000,51.6,55.2,50.969,54.96,16988,0
+LRMR.US,D,20170321,000000,55.56,58.301,52.92,54.84,28726,0
+LRMR.US,D,20170322,000000,55.8,58.44,55.628,56.4,27247,0
+LRMR.US,D,20170323,000000,56.4,57.48,55.8,56.64,14085,0
+LRMR.US,D,20170324,000000,56.52,56.88,54.6,55.2,16466,0
+LRMR.US,D,20170327,000000,53.76,56.52,53.52,56.16,8889,0
+LRMR.US,D,20170328,000000,56.16,56.4,55.32,55.92,5782,0
+LRMR.US,D,20170329,000000,56.64,57.84,54.12,56.64,22943,0
+LRMR.US,D,20170330,000000,56.4,56.76,54.6,55.2,18037,0
+LRMR.US,D,20170331,000000,55.44,57,54.72,55.92,8002,0
+LRMR.US,D,20170403,000000,56.16,60.6,55.8,60.12,27494,0
+LRMR.US,D,20170404,000000,59.52,61.457,58.2,59.16,17652,0
+LRMR.US,D,20170405,000000,59.04,60.48,58.56,59.4,19641,0
+LRMR.US,D,20170406,000000,59.4,60.36,58.8,59.64,10652,0
+LRMR.US,D,20170407,000000,59.4,60,58.08,59.52,10307,0
+LRMR.US,D,20170410,000000,59.76,59.76,57.372,57.6,11455,0
+LRMR.US,D,20170411,000000,57.72,57.84,56.16,57.12,11624,0
+LRMR.US,D,20170412,000000,56.88,58.68,56.64,57.72,5762,0
+LRMR.US,D,20170413,000000,57.48,59.4,57,57.48,6282,0
+LRMR.US,D,20170417,000000,57.6,58.8,57,58.56,8331,0
+LRMR.US,D,20170418,000000,58.32,58.92,57.12,58.8,9328,0
+LRMR.US,D,20170419,000000,58.68,59.64,58.32,58.8,8560,0
+LRMR.US,D,20170420,000000,62.28,62.743,60.12,60.96,34715,0
+LRMR.US,D,20170421,000000,61.2,62.04,56.336,57.24,28778,0
+LRMR.US,D,20170424,000000,57.96,59.52,57,58.8,10809,0
+LRMR.US,D,20170425,000000,59.4,60.84,58.56,58.8,10057,0
+LRMR.US,D,20170426,000000,59.04,60.84,57.612,60.36,10185,0
+LRMR.US,D,20170427,000000,60.6,60.84,58.56,59.76,6358,0
+LRMR.US,D,20170428,000000,60,60,57.72,58.56,8545,0
+LRMR.US,D,20170501,000000,58.44,59.64,57.72,59.16,12515,0
+LRMR.US,D,20170502,000000,59.52,60,58.2,59.64,14647,0
+LRMR.US,D,20170503,000000,59.88,59.999,57.96,58.32,8304,0
+LRMR.US,D,20170504,000000,58.8,59.28,57.6,58.44,25308,0
+LRMR.US,D,20170505,000000,63,65.514,58.32,59.4,88558,0
+LRMR.US,D,20170508,000000,59.76,61.68,56.412,57.84,28300,0
+LRMR.US,D,20170509,000000,57.24,58.56,56.401,56.88,26349,0
+LRMR.US,D,20170510,000000,54.96,55.2,51.12,53.88,38045,0
+LRMR.US,D,20170511,000000,53.76,53.76,51.48,51.72,18958,0
+LRMR.US,D,20170512,000000,52.68,52.68,49.44,49.56,28117,0
+LRMR.US,D,20170515,000000,49.8,52.8,49.8,50.88,11615,0
+LRMR.US,D,20170516,000000,50.76,52.32,50.28,51,9048,0
+LRMR.US,D,20170517,000000,50.28,50.28,48.24,48.24,16380,0
+LRMR.US,D,20170518,000000,48.48,49.104,47.76,48.6,22016,0
+LRMR.US,D,20170519,000000,48.6,50.22,48.24,49.08,9391,0
+LRMR.US,D,20170522,000000,49.2,49.921,48.36,48.84,6999,0
+LRMR.US,D,20170523,000000,48.96,49.08,48,48,6931,0
+LRMR.US,D,20170524,000000,48,49.2,47.52,47.64,19039,0
+LRMR.US,D,20170525,000000,47.76,47.76,45.912,46.2,17802,0
+LRMR.US,D,20170526,000000,46.68,47.04,44.52,45.36,15148,0
+LRMR.US,D,20170530,000000,45,45.96,43.2,43.92,18242,0
+LRMR.US,D,20170531,000000,44.04,45.24,40.2,40.68,33537,0
+LRMR.US,D,20170601,000000,40.8,44.52,40.8,44.28,12506,0
+LRMR.US,D,20170602,000000,44.52,45.841,42.72,44.64,14555,0
+LRMR.US,D,20170605,000000,44.76,44.76,42.36,43.2,7608,0
+LRMR.US,D,20170606,000000,42.96,45.18,42.72,44.88,9144,0
+LRMR.US,D,20170607,000000,45.6,45.6,43.44,43.92,16158,0
+LRMR.US,D,20170608,000000,44.16,46.08,43.32,44.76,8780,0
+LRMR.US,D,20170609,000000,45,45.72,43.44,45.24,11414,0
+LRMR.US,D,20170612,000000,45.48,47.04,42.6,42.72,16704,0
+LRMR.US,D,20170613,000000,43.08,45.12,42,44.28,7950,0
+LRMR.US,D,20170614,000000,44.4,45.9,43.22,45.48,10427,0
+LRMR.US,D,20170615,000000,45.24,47.28,43.68,44.28,10684,0
+LRMR.US,D,20170616,000000,43.44,44.4,42.12,43.68,17704,0
+LRMR.US,D,20170619,000000,43.8,44.4,42.6,44.16,12914,0
+LRMR.US,D,20170620,000000,43.2,45.24,42.36,42.84,15619,0
+LRMR.US,D,20170621,000000,42.84,48.72,42.84,47.4,24708,0
+LRMR.US,D,20170622,000000,47.52,47.88,44.88,45.6,19755,0
+LRMR.US,D,20170623,000000,45.84,46.68,44.16,44.52,221366,0
+LRMR.US,D,20170626,000000,47.04,47.368,43.08,43.44,16572,0
+LRMR.US,D,20170627,000000,43.56,44.161,42,42.48,11758,0
+LRMR.US,D,20170628,000000,42.6,44.4,42,43.92,13256,0
+LRMR.US,D,20170629,000000,44.04,44.4,42.12,42.48,11378,0
+LRMR.US,D,20170630,000000,42.6,42.72,42,42.12,8720,0
+LRMR.US,D,20170703,000000,42.12,43.2,42,42.84,4453,0
+LRMR.US,D,20170705,000000,42.48,44.04,42.48,43.92,6382,0
+LRMR.US,D,20170706,000000,43.2,44.04,42.12,42.24,5426,0
+LRMR.US,D,20170707,000000,42.48,43.712,42.24,42.84,6851,0
+LRMR.US,D,20170710,000000,42.96,42.96,39.24,40.44,15214,0
+LRMR.US,D,20170711,000000,40.68,41.16,39.6,40.08,13248,0
+LRMR.US,D,20170712,000000,40.32,41.28,39.72,40.08,7340,0
+LRMR.US,D,20170713,000000,41.28,46.2,41.28,45.12,54560,0
+LRMR.US,D,20170714,000000,44.4,45.6,43.56,44.28,13061,0
+LRMR.US,D,20170717,000000,43.68,45,42.84,44.16,17010,0
+LRMR.US,D,20170718,000000,44.04,44.82,42.48,42.6,10611,0
+LRMR.US,D,20170719,000000,42.84,44.64,42.12,42.84,20015,0
+LRMR.US,D,20170720,000000,43.08,43.92,42,42.36,17057,0
+LRMR.US,D,20170721,000000,42,42.36,41.4,42,7605,0
+LRMR.US,D,20170724,000000,42,43.8,41.64,42.48,14089,0
+LRMR.US,D,20170725,000000,42.6,42.84,42.12,42.36,8768,0
+LRMR.US,D,20170726,000000,42.36,42.48,41.64,41.64,5983,0
+LRMR.US,D,20170727,000000,41.88,42.36,40.2,40.68,21296,0
+LRMR.US,D,20170728,000000,40.2,41.76,39.6,40.44,8421,0
+LRMR.US,D,20170731,000000,40.32,40.8,39.6,40.56,22992,0
+LRMR.US,D,20170801,000000,40.8,41.76,39.84,40.8,14000,0
+LRMR.US,D,20170802,000000,41.04,41.16,39.84,40.44,8114,0
+LRMR.US,D,20170803,000000,40.2,40.68,39.72,40.44,5765,0
+LRMR.US,D,20170804,000000,40.589,40.98,39.96,40.74,5617,0
+LRMR.US,D,20170807,000000,40.92,42.24,40.44,41.88,9893,0
+LRMR.US,D,20170808,000000,41.88,41.88,39.84,40.92,4557,0
+LRMR.US,D,20170809,000000,39.96,42.6,39.96,40.8,12713,0
+LRMR.US,D,20170810,000000,40.08,40.68,38.52,39.96,11921,0
+LRMR.US,D,20170811,000000,39.84,41.16,39.48,40.8,6627,0
+LRMR.US,D,20170814,000000,40.8,42,40.56,40.56,5077,0
+LRMR.US,D,20170815,000000,40.8,41.64,39.72,40.92,7729,0
+LRMR.US,D,20170816,000000,40.92,42,40.32,41.76,4021,0
+LRMR.US,D,20170817,000000,41.76,42.84,40.8,41.64,7187,0
+LRMR.US,D,20170818,000000,40.92,42,40.08,41.76,9630,0
+LRMR.US,D,20170821,000000,42.12,42.84,41.16,42.48,5408,0
+LRMR.US,D,20170822,000000,42.84,43.2,41.88,42.12,4004,0
+LRMR.US,D,20170823,000000,42,42.84,41.28,41.4,3634,0
+LRMR.US,D,20170824,000000,41.64,43.2,41.52,42.36,4293,0
+LRMR.US,D,20170825,000000,42.6,43.08,41.76,42,5571,0
+LRMR.US,D,20170828,000000,42.36,42.96,42.24,42.72,4031,0
+LRMR.US,D,20170829,000000,42.48,42.84,41.4,42.48,3818,0
+LRMR.US,D,20170830,000000,42.48,42.96,42.48,42.6,1076,0
+LRMR.US,D,20170831,000000,42.665,44.88,42.6,43.32,13448,0
+LRMR.US,D,20170901,000000,43.68,44.388,42.6,42.96,4789,0
+LRMR.US,D,20170905,000000,42.48,42.78,40.8,41.16,5921,0
+LRMR.US,D,20170906,000000,41.585,42,40.8,41.4,6892,0
+LRMR.US,D,20170907,000000,41.16,42.84,40.8,42.48,7982,0
+LRMR.US,D,20170908,000000,42.6,42.96,41.4,42.24,2418,0
+LRMR.US,D,20170911,000000,42.12,42.36,40.32,40.8,4598,0
+LRMR.US,D,20170912,000000,39.12,41.4,39,40.8,7399,0
+LRMR.US,D,20170913,000000,40.92,42.06,40.8,41.52,6685,0
+LRMR.US,D,20170914,000000,41.16,42,40.74,41.28,32820,0
+LRMR.US,D,20170915,000000,41.16,41.88,40.44,40.44,13144,0
+LRMR.US,D,20170918,000000,40.44,41.64,40.44,41.52,6485,0
+LRMR.US,D,20170919,000000,41.4,41.4,40.44,40.68,4294,0
+LRMR.US,D,20170920,000000,40.68,41.28,40.08,40.2,9009,0
+LRMR.US,D,20170921,000000,39.96,40.8,38.88,39.84,15236,0
+LRMR.US,D,20170922,000000,39.96,40.92,39.72,40.32,8915,0
+LRMR.US,D,20170925,000000,39.84,41.04,39.691,40.32,4272,0
+LRMR.US,D,20170926,000000,40.08,40.68,39.96,40.32,4571,0
+LRMR.US,D,20170927,000000,40.2,41.28,39.96,40.08,3736,0
+LRMR.US,D,20170928,000000,40.08,41.76,39.96,40.92,4060,0
+LRMR.US,D,20170929,000000,40.8,42.48,40.2,42.24,7189,0
+LRMR.US,D,20171002,000000,42.48,44.388,41.82,42.96,9807,0
+LRMR.US,D,20171003,000000,43.2,44.64,42,42,7192,0
+LRMR.US,D,20171004,000000,42.24,43.32,41.88,41.881,3134,0
+LRMR.US,D,20171005,000000,42.48,43.188,40.08,40.2,13763,0
+LRMR.US,D,20171006,000000,40.2,41.88,40.2,41.16,3767,0
+LRMR.US,D,20171009,000000,40.8,41.88,40.654,40.8,12339,0
+LRMR.US,D,20171010,000000,41.4,44.04,41.04,42.12,13237,0
+LRMR.US,D,20171011,000000,42,44.64,41.856,42.84,16124,0
+LRMR.US,D,20171012,000000,43.08,49.8,42.96,48.36,43345,0
+LRMR.US,D,20171013,000000,48,50.988,45.96,49.68,21299,0
+LRMR.US,D,20171016,000000,49.68,49.68,46.08,47.28,12949,0
+LRMR.US,D,20171017,000000,47.4,47.52,43.08,43.32,12512,0
+LRMR.US,D,20171018,000000,45.12,45.635,43.68,44.88,14172,0
+LRMR.US,D,20171019,000000,44.28,45.24,43.8,44.4,3585,0
+LRMR.US,D,20171020,000000,44.4,44.76,43.2,44.28,7409,0
+LRMR.US,D,20171023,000000,44.28,45,42.12,42.36,6301,0
+LRMR.US,D,20171024,000000,42,42.84,41.16,42.24,10572,0
+LRMR.US,D,20171025,000000,42.24,44.04,41.76,42.48,7428,0
+LRMR.US,D,20171026,000000,42.48,42.84,40.932,41.4,3040,0
+LRMR.US,D,20171027,000000,45.6,46.38,41.76,42,14289,0
+LRMR.US,D,20171030,000000,41.28,42.48,40.44,41.88,14046,0
+LRMR.US,D,20171031,000000,42,43.2,41.761,42.72,5489,0
+LRMR.US,D,20171101,000000,42.84,44.04,41.64,43.8,8597,0
+LRMR.US,D,20171102,000000,43.68,44.28,42.24,42.24,9440,0
+LRMR.US,D,20171103,000000,40.8,45,40.8,43.68,3493,0
+LRMR.US,D,20171106,000000,43.92,45.468,42.6,42.96,2837,0
+LRMR.US,D,20171107,000000,43.2,45,41.68,43.8,3767,0
+LRMR.US,D,20171108,000000,43.32,44.88,43.2,44.52,3316,0
+LRMR.US,D,20171109,000000,44.4,44.88,43.68,44.28,2427,0
+LRMR.US,D,20171110,000000,44.16,44.52,42.84,44.28,6076,0
+LRMR.US,D,20171113,000000,43.8,44.88,43.56,43.8,3957,0
+LRMR.US,D,20171114,000000,44.88,44.88,42.9,43.86,3432,0
+LRMR.US,D,20171115,000000,43.68,46.08,43.2,44.52,7898,0
+LRMR.US,D,20171116,000000,44.4,45.211,43.91,44.4,5940,0
+LRMR.US,D,20171117,000000,44.4,45.6,44.16,45.24,3588,0
+LRMR.US,D,20171120,000000,45.12,45.6,40.92,44.76,3266,0
+LRMR.US,D,20171121,000000,44.64,45.6,43.32,44.76,3786,0
+LRMR.US,D,20171122,000000,44.16,45.36,43.32,43.8,5361,0
+LRMR.US,D,20171124,000000,44.16,45.24,42.96,43.92,1974,0
+LRMR.US,D,20171127,000000,43.92,44.94,42.12,42.12,4201,0
+LRMR.US,D,20171128,000000,42.24,44.16,42.24,44.16,4410,0
+LRMR.US,D,20171129,000000,44.04,45.36,42.648,45.12,4376,0
+LRMR.US,D,20171130,000000,44.88,47.4,44.16,46.92,8800,0
+LRMR.US,D,20171201,000000,46.206,47.88,44.453,47.4,8883,0
+LRMR.US,D,20171204,000000,47.52,47.52,45.12,46.44,7199,0
+LRMR.US,D,20171205,000000,46.32,46.56,45.6,46.2,3177,0
+LRMR.US,D,20171206,000000,46.2,46.2,43.92,45.6,6735,0
+LRMR.US,D,20171207,000000,45.24,47.88,44.88,46.2,10310,0
+LRMR.US,D,20171208,000000,46.44,47.64,45.24,47.22,5263,0
+LRMR.US,D,20171211,000000,47.52,47.64,45.12,46.56,8425,0
+LRMR.US,D,20171212,000000,46.92,46.92,44.4,44.76,4318,0
+LRMR.US,D,20171213,000000,45,46.08,43.8,44.52,7235,0
+LRMR.US,D,20171214,000000,43.8,45.6,42.84,44.4,3626,0
+LRMR.US,D,20171215,000000,44.4,46.8,43.92,45.48,4304,0
+LRMR.US,D,20171218,000000,45.48,46.2,43.68,45.36,3527,0
+LRMR.US,D,20171219,000000,45,46.2,44.28,45.96,1320,0
+LRMR.US,D,20171220,000000,44.88,47.64,44.88,47.64,6421,0
+LRMR.US,D,20171221,000000,47.88,49.92,47.52,49.32,13341,0
+LRMR.US,D,20171222,000000,49.56,52.68,49.08,50.64,15667,0
+LRMR.US,D,20171226,000000,50.16,52.2,49.68,51.48,10651,0
+LRMR.US,D,20171227,000000,51.36,54.24,51.12,53.28,24913,0
+LRMR.US,D,20171228,000000,53.4,57.6,52.8,57,24349,0
+LRMR.US,D,20171229,000000,56.4,57.96,54.48,55.44,12025,0
+LRMR.US,D,20180102,000000,55.92,59.88,55.2,57.84,12714,0
+LRMR.US,D,20180103,000000,57.84,64.44,57.492,62.16,21998,0
+LRMR.US,D,20180104,000000,62.4,63.96,57.48,61.56,18372,0
+LRMR.US,D,20180105,000000,65.64,67.92,62.4,66.6,44835,0
+LRMR.US,D,20180108,000000,66.96,68.88,63.24,64.92,15397,0
+LRMR.US,D,20180109,000000,64.8,66.96,61.92,66.72,11541,0
+LRMR.US,D,20180110,000000,66.12,67.68,65.16,67.56,4528,0
+LRMR.US,D,20180111,000000,67.56,67.56,65.64,67.2,12027,0
+LRMR.US,D,20180112,000000,66.84,69,66,66.72,9304,0
+LRMR.US,D,20180116,000000,66.72,66.72,63.348,64.32,6974,0
+LRMR.US,D,20180117,000000,64.2,65.64,63.24,64.2,6197,0
+LRMR.US,D,20180118,000000,64.2,66.96,64.2,66.36,8502,0
+LRMR.US,D,20180119,000000,66.72,74.16,66.6,72.6,13024,0
+LRMR.US,D,20180122,000000,72.72,73.2,69.24,70.8,12283,0
+LRMR.US,D,20180123,000000,70.2,71.52,68.88,71.04,11153,0
+LRMR.US,D,20180124,000000,70.44,72.24,69.731,70.92,9062,0
+LRMR.US,D,20180125,000000,70.8,72.1,69.48,70.8,7948,0
+LRMR.US,D,20180126,000000,70.8,71.52,68.416,70.44,7058,0
+LRMR.US,D,20180129,000000,70.2,70.32,68.28,69.24,5819,0
+LRMR.US,D,20180130,000000,68.28,69.48,66.121,68.04,7293,0
+LRMR.US,D,20180131,000000,69.6,85.2,67.5,82.44,45315,0
+LRMR.US,D,20180201,000000,80.64,87.96,74.16,85.8,48391,0
+LRMR.US,D,20180202,000000,85.92,94.2,83.929,90.12,45960,0
+LRMR.US,D,20180205,000000,87.6,93.6,84.24,89.52,36536,0
+LRMR.US,D,20180206,000000,87.6,101.28,85.2,100.92,37570,0
+LRMR.US,D,20180207,000000,101.04,106.56,95.52,104.28,46764,0
+LRMR.US,D,20180208,000000,105.48,107.4,94.68,96.72,30075,0
+LRMR.US,D,20180209,000000,96.72,98.213,91.692,95.04,27713,0
+LRMR.US,D,20180212,000000,95.52,100.68,95.16,97.8,11049,0
+LRMR.US,D,20180213,000000,97.92,100.43,96.24,98.28,11084,0
+LRMR.US,D,20180214,000000,97.08,112.32,97.08,106.68,25934,0
+LRMR.US,D,20180215,000000,106.56,106.92,97.02,97.56,20626,0
+LRMR.US,D,20180216,000000,97.92,101.76,97.32,100.68,16652,0
+LRMR.US,D,20180220,000000,98.88,105,92.16,93.24,16401,0
+LRMR.US,D,20180221,000000,93.84,99.84,93.121,93.84,11485,0
+LRMR.US,D,20180222,000000,94.8,95.76,90,93.24,8059,0
+LRMR.US,D,20180223,000000,94.2,97.428,92.76,96.24,10944,0
+LRMR.US,D,20180226,000000,97.2,97.2,93.06,94.8,6376,0
+LRMR.US,D,20180227,000000,94.8,96,92.76,94.2,4582,0
+LRMR.US,D,20180228,000000,93.24,100.2,93.24,94.32,17624,0
+LRMR.US,D,20180301,000000,94.08,95.64,91.08,93.24,8986,0
+LRMR.US,D,20180302,000000,91.8,98.28,90.96,97.44,8633,0
+LRMR.US,D,20180305,000000,96.36,98.4,93.72,95.76,8016,0
+LRMR.US,D,20180306,000000,96,99.12,95.64,99.12,21154,0
+LRMR.US,D,20180307,000000,108,120,94.68,96,155796,0
+LRMR.US,D,20180308,000000,94.68,96.6,91.622,96,17923,0
+LRMR.US,D,20180309,000000,96.96,97.92,91.2,96,12936,0
+LRMR.US,D,20180312,000000,95.52,100.08,92.88,95.4,13906,0
+LRMR.US,D,20180313,000000,95.64,95.76,88.68,91.68,19754,0
+LRMR.US,D,20180314,000000,91.2,93.84,90.12,92.88,8747,0
+LRMR.US,D,20180315,000000,93.36,94.56,90.96,91.44,5596,0
+LRMR.US,D,20180316,000000,91.2,91.8,86.16,87.24,13196,0
+LRMR.US,D,20180319,000000,87,88.68,82.92,84.48,11323,0
+LRMR.US,D,20180320,000000,84,89.76,84,87.24,14628,0
+LRMR.US,D,20180321,000000,87.48,89.88,86.88,87.6,16205,0
+LRMR.US,D,20180322,000000,87,90,84.868,86.16,7547,0
+LRMR.US,D,20180323,000000,86.64,94.08,85.44,90.12,10568,0
+LRMR.US,D,20180326,000000,91.8,91.92,88.32,91.08,9551,0
+LRMR.US,D,20180327,000000,91.32,93.6,85.8,86.64,9999,0
+LRMR.US,D,20180328,000000,86.52,91.68,85.32,89.76,19062,0
+LRMR.US,D,20180329,000000,90,90.96,87.386,89.4,6358,0
+LRMR.US,D,20180402,000000,89.28,89.28,84.72,86.04,13021,0
+LRMR.US,D,20180403,000000,86.52,87.12,84.48,85.92,5906,0
+LRMR.US,D,20180404,000000,84.96,87.6,84.96,87,8871,0
+LRMR.US,D,20180405,000000,87.6,89.4,87,88.08,5610,0
+LRMR.US,D,20180406,000000,87.36,88.92,85.68,88.32,4704,0
+LRMR.US,D,20180409,000000,88.32,91.08,86.52,87.72,5200,0
+LRMR.US,D,20180410,000000,88.68,91.44,87.48,89.64,6464,0
+LRMR.US,D,20180411,000000,91.56,93,88.2,91.56,7753,0
+LRMR.US,D,20180412,000000,92.4,94.199,90.6,92.28,6805,0
+LRMR.US,D,20180413,000000,92.52,92.638,90.12,92.28,6408,0
+LRMR.US,D,20180416,000000,92.64,94.68,78.24,82.68,28323,0
+LRMR.US,D,20180417,000000,82.92,87.12,82.92,84.78,19618,0
+LRMR.US,D,20180418,000000,85.2,89.519,81.24,82.56,18548,0
+LRMR.US,D,20180419,000000,82.08,83.76,80.04,82.2,14346,0
+LRMR.US,D,20180420,000000,82.2,82.92,80.64,82.08,13856,0
+LRMR.US,D,20180423,000000,81.84,83.04,77.88,78.96,14739,0
+LRMR.US,D,20180424,000000,79.32,81.6,75.24,75.6,13264,0
+LRMR.US,D,20180425,000000,75,78.6,74.28,74.28,12975,0
+LRMR.US,D,20180426,000000,74.64,80.64,74.4,78.48,13230,0
+LRMR.US,D,20180427,000000,78.48,80.04,77.616,79.8,4529,0
+LRMR.US,D,20180430,000000,79.92,83.04,78.42,81.48,4028,0
+LRMR.US,D,20180501,000000,81.12,82.92,79.8,81.72,3188,0
+LRMR.US,D,20180502,000000,81.12,85.62,81.12,84.24,6518,0
+LRMR.US,D,20180503,000000,81.48,84.18,80.16,83.16,4124,0
+LRMR.US,D,20180504,000000,83.04,85.8,83.04,85.32,3498,0
+LRMR.US,D,20180507,000000,85.32,87.48,81.96,84,4421,0
+LRMR.US,D,20180508,000000,84.24,89.52,83.28,88.8,6428,0
+LRMR.US,D,20180509,000000,85.2,85.2,75.6,78,14866,0
+LRMR.US,D,20180510,000000,77.52,79.44,76.441,77.88,4176,0
+LRMR.US,D,20180511,000000,77.76,80.16,77.22,78.84,6420,0
+LRMR.US,D,20180514,000000,79.56,80.52,75.12,78.96,7638,0
+LRMR.US,D,20180515,000000,78.6,79.44,77.4,78.24,3236,0
+LRMR.US,D,20180516,000000,77.88,79.44,77.28,77.4,4049,0
+LRMR.US,D,20180517,000000,77.52,81,77.52,80.64,11533,0
+LRMR.US,D,20180518,000000,80.64,82.2,79.44,81.84,3687,0
+LRMR.US,D,20180521,000000,82.08,83.04,80.4,81,5335,0
+LRMR.US,D,20180522,000000,81.12,82.56,78.36,79.8,3960,0
+LRMR.US,D,20180523,000000,79.8,81.12,75.12,75.48,8387,0
+LRMR.US,D,20180524,000000,75.24,81,73.92,78.84,7762,0
+LRMR.US,D,20180525,000000,78.6,78.6,74.04,74.28,6031,0
+LRMR.US,D,20180529,000000,74.88,78.48,72.12,77.52,7644,0
+LRMR.US,D,20180530,000000,79.8,86.76,77.585,85.92,11565,0
+LRMR.US,D,20180531,000000,87.6,94.908,84.48,84.84,13866,0
+LRMR.US,D,20180601,000000,85.56,87.24,83.52,84.84,4627,0
+LRMR.US,D,20180604,000000,85.2,85.32,80.04,81.24,5882,0
+LRMR.US,D,20180605,000000,81.12,82.548,80.652,80.88,2369,0
+LRMR.US,D,20180606,000000,81,82.38,78.36,81.48,6955,0
+LRMR.US,D,20180607,000000,81.6,82.98,79.02,81.36,3334,0
+LRMR.US,D,20180608,000000,81,81,78.6,79.44,5180,0
+LRMR.US,D,20180611,000000,79.08,82.44,78.6,78.72,14235,0
+LRMR.US,D,20180612,000000,79.2,82.92,78.6,81,8944,0
+LRMR.US,D,20180613,000000,81.12,87.119,81.06,86.28,10761,0
+LRMR.US,D,20180614,000000,86.28,89.28,81.9,83.76,12159,0
+LRMR.US,D,20180615,000000,84.6,86.4,81.48,84.48,11626,0
+LRMR.US,D,20180618,000000,84,93,83.76,89.52,17075,0
+LRMR.US,D,20180619,000000,89.52,90.36,85.08,89.16,10395,0
+LRMR.US,D,20180620,000000,90,90.6,87.72,87.96,9929,0
+LRMR.US,D,20180621,000000,88.2,88.86,79.073,80.52,21057,0
+LRMR.US,D,20180622,000000,81,85.08,77.16,85.08,196671,0
+LRMR.US,D,20180625,000000,88.8,113.16,87.361,107.88,175701,0
+LRMR.US,D,20180626,000000,107.16,112.08,98.28,104.52,69868,0
+LRMR.US,D,20180627,000000,101.04,107.52,97.68,102,36356,0
+LRMR.US,D,20180628,000000,97.08,123,94.44,115.2,333204,0
+LRMR.US,D,20180629,000000,116.16,123,107.52,122.76,92613,0
+LRMR.US,D,20180702,000000,119.76,119.76,111.72,114.6,101086,0
+LRMR.US,D,20180703,000000,123.6,128.76,114.48,125.16,99022,0
+LRMR.US,D,20180705,000000,124.08,129,118.92,128.28,65088,0
+LRMR.US,D,20180706,000000,126.36,134.88,124.21,130.08,42244,0
+LRMR.US,D,20180709,000000,129.84,131.82,123.6,125.76,40998,0
+LRMR.US,D,20180710,000000,126,129.12,123.48,125.64,28910,0
+LRMR.US,D,20180711,000000,125.52,126,121.8,123.12,18614,0
+LRMR.US,D,20180712,000000,123.72,124.56,120.36,123,27892,0
+LRMR.US,D,20180713,000000,122.76,126.12,114.84,118.56,41343,0
+LRMR.US,D,20180716,000000,118.56,123.12,115.56,120.48,35846,0
+LRMR.US,D,20180717,000000,120.12,130.44,120.12,126.72,37100,0
+LRMR.US,D,20180718,000000,126.24,129.12,124.08,127.92,29106,0
+LRMR.US,D,20180719,000000,127.44,132,125.88,131.04,40343,0
+LRMR.US,D,20180720,000000,131.04,136.34,126.96,127.8,68199,0
+LRMR.US,D,20180723,000000,127.92,130.08,123.84,124.32,17780,0
+LRMR.US,D,20180724,000000,124.68,124.68,118.08,121.92,24814,0
+LRMR.US,D,20180725,000000,124.8,134.16,121.44,128.88,33833,0
+LRMR.US,D,20180726,000000,128.64,130.8,123.96,128.76,38019,0
+LRMR.US,D,20180727,000000,128.88,129.12,117.6,121.68,19042,0
+LRMR.US,D,20180730,000000,122.04,124.8,120.12,123.6,12912,0
+LRMR.US,D,20180731,000000,123.72,126,121.26,124.8,30270,0
+LRMR.US,D,20180801,000000,126.48,129.6,109.68,122.28,46426,0
+LRMR.US,D,20180802,000000,121.2,125.04,118.32,124.44,21513,0
+LRMR.US,D,20180803,000000,126,126,113.64,114.12,27951,0
+LRMR.US,D,20180806,000000,114.12,118.92,113.77,115.08,18005,0
+LRMR.US,D,20180807,000000,115.2,115.8,111.72,112.92,13860,0
+LRMR.US,D,20180808,000000,113.64,117.78,110.76,115.92,18545,0
+LRMR.US,D,20180809,000000,115.56,119.04,114.12,115.92,16115,0
+LRMR.US,D,20180810,000000,116.16,118.44,114.81,117.72,9752,0
+LRMR.US,D,20180813,000000,117.72,118.8,115.2,116.04,8026,0
+LRMR.US,D,20180814,000000,115.8,117.96,114.12,114.84,8715,0
+LRMR.US,D,20180815,000000,114.12,114.36,111.48,113.4,9677,0
+LRMR.US,D,20180816,000000,113.4,115.56,111.48,114,15735,0
+LRMR.US,D,20180817,000000,114.12,114.72,108.6,109.08,10864,0
+LRMR.US,D,20180820,000000,108.96,112.2,106.68,111.36,22116,0
+LRMR.US,D,20180821,000000,111.6,113.04,109.8,111.72,13246,0
+LRMR.US,D,20180822,000000,111.72,115.44,111.6,114,37985,0
+LRMR.US,D,20180823,000000,113.52,116.4,112.92,114.48,37982,0
+LRMR.US,D,20180824,000000,114.72,117.12,113.52,116.16,16563,0
+LRMR.US,D,20180827,000000,114.96,117.6,107.76,110.64,20799,0
+LRMR.US,D,20180828,000000,111.12,113.64,109.8,112.2,15713,0
+LRMR.US,D,20180829,000000,112.2,114,110.64,111.12,9226,0
+LRMR.US,D,20180830,000000,111.72,114,111.36,112.8,12355,0
+LRMR.US,D,20180831,000000,112.68,115.2,111.48,114.24,10503,0
+LRMR.US,D,20180904,000000,114,114,111.24,112.08,8938,0
+LRMR.US,D,20180905,000000,112.2,112.2,103.92,106.2,14745,0
+LRMR.US,D,20180906,000000,106.08,108.96,106.08,107.04,12886,0
+LRMR.US,D,20180907,000000,106.44,108.72,102.36,106.32,15977,0
+LRMR.US,D,20180910,000000,107.28,117.6,106.44,115.56,26762,0
+LRMR.US,D,20180911,000000,115.08,124.51,114.72,123.12,41025,0
+LRMR.US,D,20180912,000000,123.24,127.32,112.8,125.4,34437,0
+LRMR.US,D,20180913,000000,125.52,130.32,125.52,128.16,17682,0
+LRMR.US,D,20180914,000000,128.16,128.76,120.96,121.44,12534,0
+LRMR.US,D,20180917,000000,122.64,122.64,116.64,116.76,12613,0
+LRMR.US,D,20180918,000000,117,125.64,117,124.56,17050,0
+LRMR.US,D,20180919,000000,124.44,134.76,123.15,134.28,46103,0
+LRMR.US,D,20180920,000000,134.88,136.68,129.6,131.4,48572,0
+LRMR.US,D,20180921,000000,129.84,131.28,123.36,129.36,100569,0
+LRMR.US,D,20180924,000000,129.6,140.4,128.88,136.32,39131,0
+LRMR.US,D,20180925,000000,136.68,145.8,136.68,144.12,47459,0
+LRMR.US,D,20180926,000000,145.68,147,140.7,143.88,27532,0
+LRMR.US,D,20180927,000000,144.36,148.26,142.08,144.48,37710,0
+LRMR.US,D,20180928,000000,144,144,136.92,140.28,32186,0
+LRMR.US,D,20181001,000000,140.04,141.6,135,135.48,23105,0
+LRMR.US,D,20181002,000000,135,138.24,129.6,131.76,15596,0
+LRMR.US,D,20181003,000000,132.6,135.91,130.57,132.24,17758,0
+LRMR.US,D,20181004,000000,133.8,133.92,126,129.36,14685,0
+LRMR.US,D,20181005,000000,128.88,131.4,123.12,125.04,15979,0
+LRMR.US,D,20181008,000000,123.36,126.84,121.14,121.68,8871,0
+LRMR.US,D,20181009,000000,120.72,125.16,120.12,121.2,8270,0
+LRMR.US,D,20181010,000000,121.08,122.28,117.84,120.12,16290,0
+LRMR.US,D,20181011,000000,119.88,126.36,119.88,123.24,19775,0
+LRMR.US,D,20181012,000000,124.8,128.76,119.28,120.36,9807,0
+LRMR.US,D,20181015,000000,120.48,122.52,116.16,119.88,9533,0
+LRMR.US,D,20181016,000000,120.24,125.88,119.28,125.52,8258,0
+LRMR.US,D,20181017,000000,124.8,126.72,122.4,126,7444,0
+LRMR.US,D,20181018,000000,125.28,127.68,121.44,123,8210,0
+LRMR.US,D,20181019,000000,123,125.76,122.4,124.56,7900,0
+LRMR.US,D,20181022,000000,125.04,126.84,123.24,124.08,7535,0
+LRMR.US,D,20181023,000000,123,124.92,118.08,122.16,24246,0
+LRMR.US,D,20181024,000000,122.4,124.11,110.16,110.64,14186,0
+LRMR.US,D,20181025,000000,111,117.6,110.64,114.84,14437,0
+LRMR.US,D,20181026,000000,113.4,115.56,112.56,114.36,7391,0
+LRMR.US,D,20181029,000000,115.44,115.68,109.92,112.92,8765,0
+LRMR.US,D,20181030,000000,112.56,114.96,111.97,113.88,11298,0
+LRMR.US,D,20181031,000000,115.32,121.2,114.96,116.52,19265,0
+LRMR.US,D,20181101,000000,117.48,121.2,116.04,119.28,10423,0
+LRMR.US,D,20181102,000000,119.52,123.48,119.4,123.24,22752,0
+LRMR.US,D,20181105,000000,123.84,124.44,120,122.16,7032,0
+LRMR.US,D,20181106,000000,121.68,123.36,119.4,120.72,8395,0
+LRMR.US,D,20181107,000000,121.2,127.32,119.64,121.8,24540,0
+LRMR.US,D,20181108,000000,123,140.4,120.64,137.88,60246,0
+LRMR.US,D,20181109,000000,138.6,139.68,133.56,136.56,20098,0
+LRMR.US,D,20181112,000000,133.32,138,126.24,126.24,13336,0
+LRMR.US,D,20181113,000000,127.2,134.52,126.96,130.8,15180,0
+LRMR.US,D,20181114,000000,132.24,133.56,118.32,118.56,12929,0
+LRMR.US,D,20181115,000000,118.2,120.96,114.6,115.32,8168,0
+LRMR.US,D,20181116,000000,114.36,119.64,111.12,118.56,9921,0
+LRMR.US,D,20181119,000000,118.08,118.44,109.56,111.84,10753,0
+LRMR.US,D,20181120,000000,113.76,114.24,110.88,111.72,39153,0
+LRMR.US,D,20181121,000000,112.56,113.03,105.24,106.2,12471,0
+LRMR.US,D,20181123,000000,103.08,112.08,102.29,109.2,6658,0
+LRMR.US,D,20181126,000000,71.28,74.16,57.6,64.92,334511,0
+LRMR.US,D,20181127,000000,66.72,70.313,63.146,65.28,93987,0
+LRMR.US,D,20181128,000000,64.32,65.04,58.92,61.8,86406,0
+LRMR.US,D,20181129,000000,62.16,62.88,60.6,61.08,37669,0
+LRMR.US,D,20181130,000000,61.44,61.68,59.76,60.48,20112,0
+LRMR.US,D,20181203,000000,60.84,62.399,59.88,61.32,41592,0
+LRMR.US,D,20181204,000000,63.24,66,60,60.24,47570,0
+LRMR.US,D,20181206,000000,59.76,62.4,59.04,60.96,29255,0
+LRMR.US,D,20181207,000000,60.72,62.04,59.64,61.44,13663,0
+LRMR.US,D,20181210,000000,61.44,62.22,58.56,61.56,39450,0
+LRMR.US,D,20181211,000000,61.08,63.72,60.36,63.6,16417,0
+LRMR.US,D,20181212,000000,64.2,67.2,63.72,65.76,16441,0
+LRMR.US,D,20181213,000000,65.04,65.52,61.8,64.08,11929,0
+LRMR.US,D,20181214,000000,63.24,65.16,61.339,62.04,11842,0
+LRMR.US,D,20181217,000000,62.16,69.18,61.8,65.28,33212,0
+LRMR.US,D,20181218,000000,65.64,66.84,60.36,62.28,24740,0
+LRMR.US,D,20181219,000000,62.28,66.6,62.16,62.76,17229,0
+LRMR.US,D,20181220,000000,62.88,64.08,60.72,61.2,19237,0
+LRMR.US,D,20181221,000000,61.08,61.68,57.36,57.84,60268,0
+LRMR.US,D,20181224,000000,57,58.8,56.64,57.24,14791,0
+LRMR.US,D,20181226,000000,57.48,60.84,55.44,60.12,21137,0
+LRMR.US,D,20181227,000000,59.04,60.96,57.6,59.64,29898,0
+LRMR.US,D,20181228,000000,59.76,60.84,58.32,59.76,14498,0
+LRMR.US,D,20181231,000000,59.76,61.56,58.92,59.4,24491,0
+LRMR.US,D,20190102,000000,58.92,61.68,58.2,60.72,29206,0
+LRMR.US,D,20190103,000000,60.48,61.44,58.32,59.4,20405,0
+LRMR.US,D,20190104,000000,60.24,64.38,59.4,63.6,27264,0
+LRMR.US,D,20190107,000000,63.48,65.33,62.28,63.48,37070,0
+LRMR.US,D,20190108,000000,63.72,63.96,61.56,62.64,16724,0
+LRMR.US,D,20190109,000000,62.64,63,59.4,61.44,22227,0
+LRMR.US,D,20190110,000000,60.96,62.16,59.04,60.48,15048,0
+LRMR.US,D,20190111,000000,60,60.3,57.24,58.44,17578,0
+LRMR.US,D,20190114,000000,58.44,58.675,56.16,56.88,21679,0
+LRMR.US,D,20190115,000000,57.12,57.84,56.28,57.36,14943,0
+LRMR.US,D,20190116,000000,57.48,58.08,56.64,56.76,8148,0
+LRMR.US,D,20190117,000000,59.76,59.76,54.12,57,56187,0
+LRMR.US,D,20190118,000000,56.52,58.56,54.36,56.88,40051,0
+LRMR.US,D,20190122,000000,56.88,57.48,55.32,55.56,21474,0
+LRMR.US,D,20190123,000000,55.56,56.04,53.76,54,22090,0
+LRMR.US,D,20190124,000000,54,55.08,52.08,52.56,20849,0
+LRMR.US,D,20190125,000000,53.28,54.839,51.96,54.36,11036,0
+LRMR.US,D,20190128,000000,54.24,54.24,49.2,50.64,25780,0
+LRMR.US,D,20190129,000000,50.4,51.72,49.32,51,12444,0
+LRMR.US,D,20190130,000000,51.36,53.04,49.8,51.72,23217,0
+LRMR.US,D,20190131,000000,51.72,54,51.72,53.28,11242,0
+LRMR.US,D,20190201,000000,53.88,53.88,52.32,53.4,13197,0
+LRMR.US,D,20190204,000000,53.28,54.6,52.98,53.76,6224,0
+LRMR.US,D,20190205,000000,53.4,55.08,53.28,54.72,14508,0
+LRMR.US,D,20190206,000000,54.24,55.38,53.82,54.24,9526,0
+LRMR.US,D,20190207,000000,56.76,62.918,56.4,59.76,48066,0
+LRMR.US,D,20190208,000000,59.52,59.88,56.04,57.6,36565,0
+LRMR.US,D,20190211,000000,57.84,65.4,55.68,55.92,9425,0
+LRMR.US,D,20190212,000000,56.4,57.72,53.4,54,17072,0
+LRMR.US,D,20190213,000000,54,54.36,52.8,53.04,8537,0
+LRMR.US,D,20190214,000000,53.04,53.88,52.44,53.52,13957,0
+LRMR.US,D,20190215,000000,53.64,54,51.9,53.64,19816,0
+LRMR.US,D,20190219,000000,53.4,54.84,52.92,54.6,19880,0
+LRMR.US,D,20190220,000000,55.2,57.6,54.6,56.4,16702,0
+LRMR.US,D,20190221,000000,56.16,57.78,54.72,56.76,21680,0
+LRMR.US,D,20190222,000000,57,59.16,56.52,58.08,7798,0
+LRMR.US,D,20190225,000000,57.96,59.16,57.24,58.8,5280,0
+LRMR.US,D,20190226,000000,58.92,58.92,57.12,57.24,4668,0
+LRMR.US,D,20190227,000000,57,58.08,56.52,57.24,12235,0
+LRMR.US,D,20190228,000000,57.12,59.88,53.52,53.64,14726,0
+LRMR.US,D,20190301,000000,53.64,55.92,53.64,55.44,4641,0
+LRMR.US,D,20190304,000000,56.04,57,54.84,56.4,8002,0
+LRMR.US,D,20190305,000000,56.28,58.44,56.28,57,10603,0
+LRMR.US,D,20190306,000000,57.36,57.36,53.88,54.24,8952,0
+LRMR.US,D,20190307,000000,54.24,55.8,53.76,55.32,7225,0
+LRMR.US,D,20190308,000000,55.44,57.24,55.2,56.88,8889,0
+LRMR.US,D,20190311,000000,56.88,57,54.84,55.2,26114,0
+LRMR.US,D,20190312,000000,40.8,40.92,34.68,34.68,264797,0
+LRMR.US,D,20190313,000000,34.8,36,33.36,35.88,93530,0
+LRMR.US,D,20190314,000000,35.76,36.6,35.4,36.36,44374,0
+LRMR.US,D,20190315,000000,36.48,36.96,35.64,36.12,44919,0
+LRMR.US,D,20190318,000000,36.12,37.2,35.16,36.72,23898,0
+LRMR.US,D,20190319,000000,36.84,37.2,35.52,35.64,18184,0
+LRMR.US,D,20190320,000000,35.64,36.24,34.92,35.76,27076,0
+LRMR.US,D,20190321,000000,35.28,36.24,35.28,35.88,29401,0
+LRMR.US,D,20190322,000000,36.182,36.24,33.96,34.08,27010,0
+LRMR.US,D,20190325,000000,34.08,34.68,32.16,32.28,35099,0
+LRMR.US,D,20190326,000000,32.52,33.55,31.8,32.28,19140,0
+LRMR.US,D,20190327,000000,31.8,33.12,30.84,31.8,23445,0
+LRMR.US,D,20190328,000000,31.8,32.16,31.171,31.56,11633,0
+LRMR.US,D,20190329,000000,31.56,33.24,31.32,32.88,16837,0
+LRMR.US,D,20190401,000000,32.88,34.08,32.4,33.96,18463,0
+LRMR.US,D,20190402,000000,33.96,35.64,33.84,34.68,34951,0
+LRMR.US,D,20190403,000000,34.92,35.4,34.32,34.8,12935,0
+LRMR.US,D,20190404,000000,34.68,35.4,33.9,34.08,9353,0
+LRMR.US,D,20190405,000000,34.32,35.04,33.96,34.92,7892,0
+LRMR.US,D,20190408,000000,34.32,35.52,33.72,33.84,8580,0
+LRMR.US,D,20190409,000000,33.48,34.32,32.76,32.88,18546,0
+LRMR.US,D,20190410,000000,32.64,34.8,31.68,32.76,21405,0
+LRMR.US,D,20190411,000000,32.88,34.56,31.92,32.4,17285,0
+LRMR.US,D,20190412,000000,32.64,34.2,32.16,33.6,28019,0
+LRMR.US,D,20190415,000000,33.6,34.92,32.16,32.76,15952,0
+LRMR.US,D,20190416,000000,32.52,33.36,31.92,32.52,19039,0
+LRMR.US,D,20190417,000000,32.64,32.76,31.32,32.04,18755,0
+LRMR.US,D,20190418,000000,32.04,32.88,30.6,31.08,28617,0
+LRMR.US,D,20190422,000000,30.84,32.28,29.64,30.12,25469,0
+LRMR.US,D,20190423,000000,30.12,30.48,29.04,29.4,14563,0
+LRMR.US,D,20190424,000000,29.52,29.64,27.96,28.56,23954,0
+LRMR.US,D,20190425,000000,28.68,30.84,28.572,30.6,20202,0
+LRMR.US,D,20190426,000000,31.92,32.28,30.36,30.84,33042,0
+LRMR.US,D,20190429,000000,31.56,32.76,30.84,31.2,11317,0
+LRMR.US,D,20190430,000000,31.08,31.92,29.88,30.72,56027,0
+LRMR.US,D,20190501,000000,30.72,31.08,29.76,30.72,14126,0
+LRMR.US,D,20190502,000000,30.72,31.32,30.42,30.72,10122,0
+LRMR.US,D,20190503,000000,30.72,31.8,30.48,31.8,10801,0
+LRMR.US,D,20190506,000000,31.68,32.04,30.643,31.32,8483,0
+LRMR.US,D,20190507,000000,31.32,32.28,30.48,32.04,14329,0
+LRMR.US,D,20190508,000000,31.92,32.16,31.32,31.68,17293,0
+LRMR.US,D,20190509,000000,31.68,31.92,30.84,31.32,10915,0
+LRMR.US,D,20190510,000000,30.96,33.6,30.84,32.28,18147,0
+LRMR.US,D,20190513,000000,32.04,32.04,30.48,30.96,16485,0
+LRMR.US,D,20190514,000000,31.08,31.68,30.66,31.2,17845,0
+LRMR.US,D,20190515,000000,31.2,31.56,30.72,31.32,9767,0
+LRMR.US,D,20190516,000000,31.32,31.582,30.12,30.48,10465,0
+LRMR.US,D,20190517,000000,30.36,30.6,29.28,29.88,10517,0
+LRMR.US,D,20190520,000000,29.64,30.12,29.16,29.52,8909,0
+LRMR.US,D,20190521,000000,29.4,31.32,29.1,31.2,9592,0
+LRMR.US,D,20190522,000000,31.2,32.28,31.2,31.92,11488,0
+LRMR.US,D,20190523,000000,32.04,32.16,31.32,31.68,11937,0
+LRMR.US,D,20190524,000000,31.8,33.923,31.56,31.92,16727,0
+LRMR.US,D,20190528,000000,32.28,33.48,30.96,31.92,9603,0
+LRMR.US,D,20190529,000000,31.92,33.12,28.56,28.68,43260,0
+LRMR.US,D,20190530,000000,27.48,27.48,22.56,22.92,47956,0
+LRMR.US,D,20190531,000000,21.48,23.04,20.52,21.96,20834,0
+LRMR.US,D,20190603,000000,21.84,22.56,20.4,21,26147,0
+LRMR.US,D,20190604,000000,21.24,21.6,20.4,21.24,15880,0
+LRMR.US,D,20190605,000000,21.12,21.24,18,18.12,27531,0
+LRMR.US,D,20190606,000000,18.72,19.2,16.26,16.44,33743,0
+LRMR.US,D,20190607,000000,16.32,16.8,16.08,16.2,25307,0
+LRMR.US,D,20190610,000000,16.32,18,15.72,16.32,141977,0
+LRMR.US,D,20190611,000000,16.2,17.16,15,16.08,53422,0
+LRMR.US,D,20190612,000000,16.92,17.16,15.24,16.8,37916,0
+LRMR.US,D,20190613,000000,16.92,17.28,16.32,16.8,19822,0
+LRMR.US,D,20190614,000000,16.8,17.52,16.08,16.44,33111,0
+LRMR.US,D,20190617,000000,16.32,17.4,16.044,16.68,15942,0
+LRMR.US,D,20190618,000000,16.92,17.52,16.68,16.8,15746,0
+LRMR.US,D,20190619,000000,16.8,17.52,16.8,16.92,15245,0
+LRMR.US,D,20190620,000000,16.92,17.4,15.96,16.2,21530,0
+LRMR.US,D,20190621,000000,16.08,16.8,15.84,16.08,19061,0
+LRMR.US,D,20190624,000000,16.08,16.2,15.36,15.84,19525,0
+LRMR.US,D,20190625,000000,15.84,16.2,15.36,15.36,19760,0
+LRMR.US,D,20190626,000000,15.6,15.96,14.884,15,20363,0
+LRMR.US,D,20190627,000000,15,15.84,14.16,14.16,30405,0
+LRMR.US,D,20190628,000000,14.4,14.88,14.04,14.28,288878,0
+LRMR.US,D,20190701,000000,14.52,14.88,14.04,14.04,24351,0
+LRMR.US,D,20190702,000000,14.16,14.64,14.04,14.4,25457,0
+LRMR.US,D,20190703,000000,14.28,14.88,14.28,14.4,12254,0
+LRMR.US,D,20190705,000000,14.52,15.36,14.4,14.88,21846,0
+LRMR.US,D,20190708,000000,15,15.72,14.52,14.76,24523,0
+LRMR.US,D,20190709,000000,14.64,15.12,14.52,14.64,9828,0
+LRMR.US,D,20190710,000000,14.76,15.12,14.4,14.4,13580,0
+LRMR.US,D,20190711,000000,15,15,14.16,14.28,13280,0
+LRMR.US,D,20190712,000000,14.4,14.52,14.04,14.16,17455,0
+LRMR.US,D,20190715,000000,14.28,14.76,13.98,14.28,10431,0
+LRMR.US,D,20190716,000000,14.4,14.52,13.92,13.92,49259,0
+LRMR.US,D,20190717,000000,14.04,14.28,13.68,13.8,11569,0
+LRMR.US,D,20190718,000000,13.8,14.16,13.561,13.92,11429,0
+LRMR.US,D,20190719,000000,13.92,14.28,13.8,13.8,3630,0
+LRMR.US,D,20190722,000000,13.92,14.16,12.36,12.48,28396,0
+LRMR.US,D,20190723,000000,12.6,12.658,11.702,12,32421,0
+LRMR.US,D,20190724,000000,12.6,12.96,12.12,12.6,37208,0
+LRMR.US,D,20190725,000000,12.96,14.755,12,12.12,91674,0
+LRMR.US,D,20190726,000000,11.88,12.36,11.72,11.784,63147,0
+LRMR.US,D,20190729,000000,11.64,12.12,10.528,11.044,32972,0
+LRMR.US,D,20190730,000000,10.98,11.04,10.2,10.66,40286,0
+LRMR.US,D,20190731,000000,10.644,11.37,10.543,10.92,37493,0
+LRMR.US,D,20190801,000000,11.04,12.6,10.8,12.36,45716,0
+LRMR.US,D,20190802,000000,12.48,12.6,11.16,11.393,16821,0
+LRMR.US,D,20190805,000000,11.28,11.64,10.922,11.011,13127,0
+LRMR.US,D,20190806,000000,11.117,11.39,10.08,10.829,26506,0
+LRMR.US,D,20190807,000000,10.68,12.48,10.387,11.52,10949,0
+LRMR.US,D,20190808,000000,11.4,12,11.28,11.579,16345,0
+LRMR.US,D,20190809,000000,11.464,12,10.836,11.203,22908,0
+LRMR.US,D,20190812,000000,10.997,11.16,10.441,10.69,28874,0
+LRMR.US,D,20190813,000000,10.724,11.639,10.615,11.28,12925,0
+LRMR.US,D,20190814,000000,10.68,11.28,10.441,10.56,18746,0
+LRMR.US,D,20190815,000000,10.628,11.124,10.183,10.183,10494,0
+LRMR.US,D,20190816,000000,10.183,10.494,9.96,10.01,11629,0
+LRMR.US,D,20190819,000000,10.136,10.388,10.021,10.136,12522,0
+LRMR.US,D,20190820,000000,10.136,10.439,9.972,10.08,10854,0
+LRMR.US,D,20190821,000000,10.201,11.112,10.201,10.937,20489,0
+LRMR.US,D,20190822,000000,10.92,10.92,10.2,10.32,9665,0
+LRMR.US,D,20190823,000000,10.322,10.678,9.977,9.978,5750,0
+LRMR.US,D,20190826,000000,9.984,10.2,9.72,9.781,7164,0
+LRMR.US,D,20190827,000000,9.72,10.027,9.48,9.54,8570,0
+LRMR.US,D,20190828,000000,9.648,10.56,9.601,10.184,6842,0
+LRMR.US,D,20190829,000000,9.96,10.32,9.842,10.08,7504,0
+LRMR.US,D,20190830,000000,10.09,10.196,9.9,9.9,6527,0
+LRMR.US,D,20190903,000000,9.72,10.067,9.6,9.72,9374,0
+LRMR.US,D,20190904,000000,9.733,10.303,9.66,9.78,22187,0
+LRMR.US,D,20190905,000000,8.4,8.856,7.986,8.4,657653,0
+LRMR.US,D,20190906,000000,8.4,8.4,7.6812,8.3544,115273,0
+LRMR.US,D,20190909,000000,8.04,8.28,7.6812,7.8828,124977,0
+LRMR.US,D,20190910,000000,7.68,8.1,7.56,7.92,85523,0
+LRMR.US,D,20190911,000000,8.04,8.64,8.04,8.46,165436,0
+LRMR.US,D,20190912,000000,8.412,8.7,8.4,8.436,47770,0
+LRMR.US,D,20190913,000000,8.52,8.814,8.4612,8.7552,68628,0
+LRMR.US,D,20190916,000000,8.64,8.9748,8.46,8.682,30588,0
+LRMR.US,D,20190917,000000,8.76,9.108,8.76,8.88,26896,0
+LRMR.US,D,20190918,000000,8.7864,9.1056,8.7,8.8848,12767,0
+LRMR.US,D,20190919,000000,9,9.3,8.7654,9.2244,53729,0
+LRMR.US,D,20190920,000000,9.12,9.3348,9.0012,9.3348,28874,0
+LRMR.US,D,20190923,000000,9.1632,9.1632,8.7324,8.7624,26932,0
+LRMR.US,D,20190924,000000,8.88,9.108,8.5332,8.784,54981,0
+LRMR.US,D,20190925,000000,8.82,9,8.4869,8.646,31047,0
+LRMR.US,D,20190926,000000,8.64,8.88,8.388,8.5416,24572,0
+LRMR.US,D,20190927,000000,8.5416,8.9616,8.52,8.6748,27785,0
+LRMR.US,D,20190930,000000,8.7252,8.9988,8.58,8.868,14495,0
+LRMR.US,D,20191001,000000,8.8824,8.9328,8.388,8.388,29594,0
+LRMR.US,D,20191002,000000,8.4,8.64,8.2188,8.4,56324,0
+LRMR.US,D,20191003,000000,8.4696,8.64,8.2824,8.49,36186,0
+LRMR.US,D,20191004,000000,8.3856,8.862,8.28,8.5836,14044,0
+LRMR.US,D,20191007,000000,8.5608,8.7588,8.52,8.64,6429,0
+LRMR.US,D,20191008,000000,8.628,8.8164,8.28,8.52,34847,0
+LRMR.US,D,20191009,000000,8.4432,8.736,8.316,8.6256,13942,0
+LRMR.US,D,20191010,000000,8.6556,8.7276,8.4552,8.4564,11561,0
+LRMR.US,D,20191011,000000,8.3172,8.52,8.28,8.5056,69442,0
+LRMR.US,D,20191014,000000,8.52,8.76,8.3016,8.5824,8566,0
+LRMR.US,D,20191015,000000,8.52,9.36,8.52,9.0576,44600,0
+LRMR.US,D,20191016,000000,8.88,9.54,8.7696,9.12,56143,0
+LRMR.US,D,20191017,000000,9.288,9.408,9.1368,9.408,23177,0
+LRMR.US,D,20191018,000000,9.36,9.4056,8.82,8.8296,13928,0
+LRMR.US,D,20191021,000000,8.7792,8.988,8.5944,8.748,8556,0
+LRMR.US,D,20191022,000000,8.736,9.24,8.6436,9.2328,23965,0
+LRMR.US,D,20191023,000000,9.0516,9.252,8.6412,8.7996,9560,0
+LRMR.US,D,20191024,000000,8.7996,9.1188,8.79,9,15598,0
+LRMR.US,D,20191025,000000,8.7732,9.0492,8.7732,8.91,5985,0
+LRMR.US,D,20191028,000000,8.8392,9,8.64,8.874,7743,0
+LRMR.US,D,20191029,000000,8.88,8.88,8.652,8.6868,6706,0
+LRMR.US,D,20191030,000000,8.646,8.9076,8.64,8.7576,38213,0
+LRMR.US,D,20191031,000000,9,9.168,8.76,8.88,30513,0
+LRMR.US,D,20191101,000000,8.9124,9.36,8.88,9.2028,19884,0
+LRMR.US,D,20191104,000000,9.306,9.36,9,9.24,22836,0
+LRMR.US,D,20191105,000000,9.1908,9.3588,9.0012,9.1404,20629,0
+LRMR.US,D,20191106,000000,9,9.1188,8.88,8.88,26356,0
+LRMR.US,D,20191107,000000,8.8884,9.536,8.88,9.1212,38292,0
+LRMR.US,D,20191108,000000,8.916,9.3348,8.88,8.9508,13636,0
+LRMR.US,D,20191111,000000,8.94,9.24,8.556,9.036,45618,0
+LRMR.US,D,20191112,000000,9.0912,9.324,8.7948,9.12,33908,0
+LRMR.US,D,20191113,000000,9.12,9.2952,8.8008,9,15293,0
+LRMR.US,D,20191114,000000,8.916,9.1152,8.7624,9,18067,0
+LRMR.US,D,20191115,000000,9,9.12,8.766,9.12,11716,0
+LRMR.US,D,20191118,000000,8.766,9.1176,8.7,8.7612,17332,0
+LRMR.US,D,20191119,000000,8.7624,9.24,8.7624,9.1692,17521,0
+LRMR.US,D,20191120,000000,9.12,9.75,9.1176,9.3012,88891,0
+LRMR.US,D,20191121,000000,9.6,9.894,9.3756,9.4896,56492,0
+LRMR.US,D,20191122,000000,9.4392,9.822,9.3624,9.822,31348,0
+LRMR.US,D,20191125,000000,9.643,10.016,9.542,9.798,43907,0
+LRMR.US,D,20191126,000000,9.36,9.96,9.36,9.91,40927,0
+LRMR.US,D,20191127,000000,9.912,9.912,9.72,9.738,17067,0
+LRMR.US,D,20191129,000000,9.622,9.918,9.6,9.72,4579,0
+LRMR.US,D,20191202,000000,9.72,9.839,9.42,9.42,25189,0
+LRMR.US,D,20191203,000000,9.48,9.599,9.09,9.532,16388,0
+LRMR.US,D,20191204,000000,9.4656,9.96,9.402,9.84,20527,0
+LRMR.US,D,20191205,000000,9.889,9.922,9.688,9.754,12851,0
+LRMR.US,D,20191206,000000,9.731,9.852,9.42,9.529,9237,0
+LRMR.US,D,20191209,000000,9.557,9.852,9.4824,9.626,15510,0
+LRMR.US,D,20191210,000000,9.72,9.835,9.492,9.781,18677,0
+LRMR.US,D,20191211,000000,9.839,10.259,9.4932,9.972,58842,0
+LRMR.US,D,20191212,000000,10.02,10.26,9.863,10.2,23689,0
+LRMR.US,D,20191213,000000,10.2,10.416,9.72,9.804,24900,0
+LRMR.US,D,20191216,000000,9.72,10.012,9.3,9.836,35819,0
+LRMR.US,D,20191217,000000,9.662,10.008,9.614,9.94,13421,0
+LRMR.US,D,20191218,000000,8.58,9.3612,7.44,8.6352,989535,0
+LRMR.US,D,20191219,000000,8.496,8.9208,8.22,8.5668,119329,0
+LRMR.US,D,20191220,000000,8.64,10.32,8.49,9.48,278121,0
+LRMR.US,D,20191223,000000,9.84,11.759,9.72,11.281,166626,0
+LRMR.US,D,20191224,000000,11.4,15.48,11.4,13.8,286108,0
+LRMR.US,D,20191226,000000,13.68,17.16,13.68,15,181642,0
+LRMR.US,D,20191227,000000,15,15,12.36,13.92,63946,0
+LRMR.US,D,20191230,000000,13.92,14.28,12.84,13.2,35755,0
+LRMR.US,D,20191231,000000,13.08,13.68,12.884,13.32,13109,0
+LRMR.US,D,20200102,000000,13.44,13.68,11.76,13.32,35798,0
+LRMR.US,D,20200103,000000,13.08,13.86,12.36,13.56,24614,0
+LRMR.US,D,20200106,000000,13.68,13.92,13.08,13.2,17429,0
+LRMR.US,D,20200107,000000,13.44,15.24,13.44,15.12,39184,0
+LRMR.US,D,20200108,000000,15,18.12,15,17.88,87722,0
+LRMR.US,D,20200109,000000,18.84,20.28,14.4,14.64,114926,0
+LRMR.US,D,20200110,000000,15.36,16.2,14.7,15.36,24002,0
+LRMR.US,D,20200113,000000,15,15,13.68,13.92,26112,0
+LRMR.US,D,20200114,000000,14.04,15.12,13.8,14.52,17726,0
+LRMR.US,D,20200115,000000,13.44,15.36,13.44,15.12,41361,0
+LRMR.US,D,20200116,000000,15.24,15.985,15.12,15.48,18053,0
+LRMR.US,D,20200117,000000,15.6,15.6,13.92,14.64,11543,0
+LRMR.US,D,20200121,000000,14.64,15.24,14.581,15.12,5329,0
+LRMR.US,D,20200122,000000,15.12,15.36,14.04,14.52,13964,0
+LRMR.US,D,20200123,000000,14.28,14.88,13.807,14.28,33889,0
+LRMR.US,D,20200124,000000,14.16,14.28,13.56,13.56,9110,0
+LRMR.US,D,20200127,000000,12.72,13.8,12.6,13.2,19155,0
+LRMR.US,D,20200128,000000,13.2,13.56,13.2,13.44,8728,0
+LRMR.US,D,20200129,000000,13.44,14.28,13.32,14.16,7348,0
+LRMR.US,D,20200130,000000,13.92,14.04,13.44,13.44,11199,0
+LRMR.US,D,20200131,000000,13.32,13.8,13.32,13.8,15314,0
+LRMR.US,D,20200203,000000,13.8,14.15,13.68,13.68,13916,0
+LRMR.US,D,20200204,000000,13.92,14.04,12.96,13.8,8290,0
+LRMR.US,D,20200205,000000,14.16,15.72,13.86,15.36,16569,0
+LRMR.US,D,20200206,000000,15.6,15.72,14.52,14.76,14111,0
+LRMR.US,D,20200207,000000,14.4,15.48,13.92,14.4,134769,0
+LRMR.US,D,20200210,000000,14.28,15.12,13.266,14.76,12087,0
+LRMR.US,D,20200211,000000,14.64,15.24,14.435,15,11924,0
+LRMR.US,D,20200212,000000,15.24,17.64,14.76,15.36,50597,0
+LRMR.US,D,20200213,000000,15.48,15.936,15.36,15.84,8396,0
+LRMR.US,D,20200214,000000,15.72,16.049,14.899,15.6,7734,0
+LRMR.US,D,20200218,000000,15.494,15.6,14.76,15.12,3040,0
+LRMR.US,D,20200219,000000,15.24,15.6,14.76,15.12,5972,0
+LRMR.US,D,20200220,000000,15.24,15.6,14.76,15,2605,0
+LRMR.US,D,20200221,000000,15.12,15.84,14.4,15.24,12275,0
+LRMR.US,D,20200224,000000,14.761,15.12,13.8,14.4,15354,0
+LRMR.US,D,20200225,000000,14.04,15,13.802,14.28,14808,0
+LRMR.US,D,20200226,000000,13.92,15.12,13.5,14.64,18694,0
+LRMR.US,D,20200227,000000,14.64,14.64,12.72,13.08,14282,0
+LRMR.US,D,20200228,000000,12.36,13.68,12,13.68,17077,0
+LRMR.US,D,20200302,000000,13.2,14.4,12.84,14.04,17246,0
+LRMR.US,D,20200303,000000,13.8,15.84,13.339,15.6,20528,0
+LRMR.US,D,20200304,000000,15.84,15.84,15.12,15.48,9626,0
+LRMR.US,D,20200305,000000,15.36,15.36,13.2,14.04,11942,0
+LRMR.US,D,20200306,000000,14.4,14.4,12.709,13.2,5306,0
+LRMR.US,D,20200309,000000,12.84,13.92,11.76,11.812,8298,0
+LRMR.US,D,20200310,000000,12,13.5,10.8,11.25,7468,0
+LRMR.US,D,20200311,000000,11.174,11.345,9.36,10.201,13444,0
+LRMR.US,D,20200312,000000,9,10.196,9,9.516,11993,0
+LRMR.US,D,20200313,000000,9.24,10.2,9.24,10.091,22147,0
+LRMR.US,D,20200316,000000,8.46,9.72,8.46,9.3852,1783,0
+LRMR.US,D,20200317,000000,9,10.036,8.64,8.6676,9357,0
+LRMR.US,D,20200318,000000,8.64,8.9988,7.68,7.9584,7691,0
+LRMR.US,D,20200319,000000,8.16,8.2872,7.4287,7.8936,16963,0
+LRMR.US,D,20200320,000000,7.944,9.24,7.474,8.88,8566,0
+LRMR.US,D,20200323,000000,8.9712,9.18,8.64,9.18,6193,0
+LRMR.US,D,20200324,000000,9.24,9.36,8.892,9.36,8893,0
+LRMR.US,D,20200325,000000,9.372,9.84,9.12,9.4056,8531,0
+LRMR.US,D,20200326,000000,9.36,9.84,8.4012,9.533,27500,0
+LRMR.US,D,20200327,000000,10.009,10.01,8.964,9.511,9201,0
+LRMR.US,D,20200330,000000,9.4608,9.72,8.52,9.3888,2349,0
+LRMR.US,D,20200331,000000,9,9.816,9,9.24,13938,0
+LRMR.US,D,20200401,000000,9.24,9.6,8.5524,8.82,10957,0
+LRMR.US,D,20200402,000000,8.64,9.696,8.64,8.6772,3843,0
+LRMR.US,D,20200403,000000,9.684,9.684,8.52,8.8812,4661,0
+LRMR.US,D,20200406,000000,9.0264,9.06,8.4012,8.7396,5023,0
+LRMR.US,D,20200407,000000,8.76,9.2382,8.7144,8.9988,17867,0
+LRMR.US,D,20200408,000000,8.892,9.552,8.5464,9.1524,10307,0
+LRMR.US,D,20200409,000000,9.12,9.564,9,9.3,3086,0
+LRMR.US,D,20200413,000000,9.312,9.6,9,9.578,10193,0
+LRMR.US,D,20200414,000000,9.578,9.6,9,9.48,36217,0
+LRMR.US,D,20200415,000000,9.36,9.6,9,9.0624,4253,0
+LRMR.US,D,20200416,000000,9.515,10.2,9.2856,9.918,13632,0
+LRMR.US,D,20200417,000000,9.96,9.96,8.9652,9.704,6009,0
+LRMR.US,D,20200420,000000,9.72,10.2,9.6,9.84,4740,0
+LRMR.US,D,20200421,000000,9.731,10.08,9.606,9.84,2638,0
+LRMR.US,D,20200422,000000,9.72,9.84,9.48,9.84,7085,0
+LRMR.US,D,20200423,000000,9.3,10.078,9.3,9.684,4413,0
+LRMR.US,D,20200424,000000,10.079,10.079,9.601,9.694,6729,0
+LRMR.US,D,20200427,000000,9.4032,9.959,9.36,9.815,3969,0
+LRMR.US,D,20200428,000000,9.84,9.84,8.6436,9.3396,25430,0
+LRMR.US,D,20200429,000000,9.096,9.821,9.0012,9.4164,12171,0
+LRMR.US,D,20200430,000000,9.2064,9.666,9,9.66,3808,0
+LRMR.US,D,20200501,000000,9.3132,9.48,8.88,9.474,7626,0
+LRMR.US,D,20200504,000000,9.2016,9.84,9.2016,9.81,3272,0
+LRMR.US,D,20200505,000000,9.84,10.275,9.492,10.078,15767,0
+LRMR.US,D,20200506,000000,9.895,12.36,9.895,10.704,116212,0
+LRMR.US,D,20200507,000000,10.68,11.034,9.84,10.74,26314,0
+LRMR.US,D,20200508,000000,10.8,10.8,10.206,10.381,13674,0
+LRMR.US,D,20200511,000000,10.332,11.034,10.26,10.26,27595,0
+LRMR.US,D,20200512,000000,10.422,10.8,10.296,10.464,26705,0
+LRMR.US,D,20200513,000000,10.44,10.556,9.36,10.324,29911,0
+LRMR.US,D,20200514,000000,9.84,9.852,9.48,9.774,21525,0
+LRMR.US,D,20200515,000000,9.72,10.148,9.6,9.696,10197,0
+LRMR.US,D,20200518,000000,10.008,10.44,9.72,10.08,16107,0
+LRMR.US,D,20200519,000000,10.56,10.56,9.72,9.784,16809,0
+LRMR.US,D,20200520,000000,10.108,10.68,9.991,10.65,16935,0
+LRMR.US,D,20200521,000000,10.32,10.909,10.224,10.47,18311,0
+LRMR.US,D,20200522,000000,10.516,13.08,10.516,13.08,267422,0
+LRMR.US,D,20200526,000000,14.76,15.48,13.08,13.8,429411,0
+LRMR.US,D,20200527,000000,13.56,14.64,12.36,13.92,227128,0
+LRMR.US,D,20200528,000000,12.24,14.88,11.4,11.88,360262,0
+LRMR.US,D,20200529,000000,10.8,12.51,10,12.3,61261,0
+LRMR.US,D,20200601,000000,12,14.285,11.28,14.18,153412,0
+LRMR.US,D,20200602,000000,13.89,16.97,13.65,16.76,232037,0
+LRMR.US,D,20200603,000000,16.46,16.65,15.66,16,94181,0
+LRMR.US,D,20200604,000000,15.255,15.88,14.32,14.7,70823,0
+LRMR.US,D,20200605,000000,14.57,15.43,14.3813,15.03,28543,0
+LRMR.US,D,20200608,000000,15.03,16.5918,14.77,15.42,113437,0
+LRMR.US,D,20200609,000000,15.51,16.2435,15.0001,15.24,8174,0
+LRMR.US,D,20200610,000000,15.47,15.5175,13.91,14.48,22509,0
+LRMR.US,D,20200611,000000,13.69,14.32,13.69,14.14,22100,0
+LRMR.US,D,20200612,000000,14.8136,15.17,14.365,14.89,14444,0
+LRMR.US,D,20200615,000000,15.43,15.43,14.97,15.25,14375,0
+LRMR.US,D,20200616,000000,15.15,15.36,15,15.2,40119,0
+LRMR.US,D,20200617,000000,15,15.5,15,15.42,16455,0
+LRMR.US,D,20200618,000000,15.14,15.18,14.8,15,16636,0
+LRMR.US,D,20200619,000000,14.9,14.943,13.5,13.56,17575,0
+LRMR.US,D,20200622,000000,13.61,13.99,12.56,13.92,29945,0
+LRMR.US,D,20200623,000000,12.895,13.6,12.54,12.94,51306,0
+LRMR.US,D,20200624,000000,13,13.98,12.6035,13.24,17038,0
+LRMR.US,D,20200625,000000,13.84,14.04,12.5,14.04,5898,0
+LRMR.US,D,20200626,000000,12.64,13.9,12.64,13,12544,0
+LRMR.US,D,20200629,000000,14,14,12.6,13.29,8837,0
+LRMR.US,D,20200630,000000,13,13.075,12.5,12.85,32864,0
+LRMR.US,D,20200701,000000,12.84,16.07,12.84,13.4,27712,0
+LRMR.US,D,20200702,000000,13.33,14.068,12.775,12.93,22834,0
+LRMR.US,D,20200706,000000,12.9,12.9,11.54,11.8,23706,0
+LRMR.US,D,20200707,000000,12.035,12.035,11.66,11.66,3994,0
+LRMR.US,D,20200708,000000,12.3623,12.3623,11.71,11.87,4476,0
+LRMR.US,D,20200709,000000,11.8757,12,11.65,11.72,12321,0
+LRMR.US,D,20200710,000000,11.5548,11.651,11.235,11.255,11527,0
+LRMR.US,D,20200713,000000,11.3,11.95,11.3,11.95,6937,0
+LRMR.US,D,20200714,000000,12,12,11.14,11.7,12614,0
+LRMR.US,D,20200715,000000,11.95,11.99,11.22,11.93,4510,0
+LRMR.US,D,20200716,000000,11.5,11.9,11.43,11.9,9203,0
+LRMR.US,D,20200717,000000,11.5,11.95,11.5,11.95,6961,0
+LRMR.US,D,20200720,000000,11.45,11.72,11.43,11.44,7875,0
+LRMR.US,D,20200721,000000,11.7985,11.7985,11.56,11.56,470,0
+LRMR.US,D,20200722,000000,11.296,11.93,11.296,11.93,1454,0
+LRMR.US,D,20200723,000000,11.38,11.69,11.38,11.69,5304,0
+LRMR.US,D,20200724,000000,11.51,11.51,11.51,11.51,282,0
+LRMR.US,D,20200727,000000,11.51,11.7701,11.34,11.4,6875,0
+LRMR.US,D,20200728,000000,12.41,12.51,11.16,11.16,9704,0
+LRMR.US,D,20200729,000000,11.16,11.9,11.1,11.73,12824,0
+LRMR.US,D,20200730,000000,11.1,11.55,10.89,11.5,8803,0
+LRMR.US,D,20200731,000000,11.04,11.06,10.62,11,5591,0
+LRMR.US,D,20200803,000000,10.8,11.2,10.4,11.2,22059,0
+LRMR.US,D,20200804,000000,11.02,11.36,10.7436,11.28,4718,0
+LRMR.US,D,20200805,000000,10.5901,11,10.5901,10.8,6605,0
+LRMR.US,D,20200806,000000,10.9,11.01,10.59,10.98,2481,0
+LRMR.US,D,20200807,000000,10.645,10.81,10.4,10.5,7940,0
+LRMR.US,D,20200810,000000,10.4688,10.92,10.4688,10.5,12358,0
+LRMR.US,D,20200811,000000,10.57,11.49,9.01,11.49,20567,0
+LRMR.US,D,20200812,000000,11.49,11.49,10.63,11.2,6892,0
+LRMR.US,D,20200813,000000,11.1584,12.15,10.8,11.89,21984,0
+LRMR.US,D,20200814,000000,12.18,12.18,11,11,4308,0
+LRMR.US,D,20200817,000000,10.51,11.495,10.51,11.42,4746,0
+LRMR.US,D,20200818,000000,10.6643,11.7,10.6643,11.7,7747,0
+LRMR.US,D,20200819,000000,11.26,11.8,11.26,11.8,4865,0
+LRMR.US,D,20200820,000000,11.4027,11.9,11.21,11.89,8923,0
+LRMR.US,D,20200821,000000,12.2,12.3,11.71,12.1,10634,0
+LRMR.US,D,20200824,000000,11.25,12.1,11.25,12.1,8970,0
+LRMR.US,D,20200825,000000,12.17,12.17,11.52,12.11,10573,0
+LRMR.US,D,20200826,000000,11.96,12.09,11.7833,11.96,3402,0
+LRMR.US,D,20200827,000000,11.5,12.04,11.43,12.04,12785,0
+LRMR.US,D,20200828,000000,11.989,12.05,11.75,11.79,3326,0
+LRMR.US,D,20200831,000000,11.51,12.8,11.51,12.31,12491,0
+LRMR.US,D,20200901,000000,11.7001,12.28,11.7001,11.91,2748,0
+LRMR.US,D,20200902,000000,12.1508,12.5,11.8,11.8,3328,0
+LRMR.US,D,20200903,000000,11.77,11.98,11.65,11.65,4765,0
+LRMR.US,D,20200904,000000,12.73,12.73,11.64,12.25,9578,0
+LRMR.US,D,20200908,000000,12.07,14,12.07,13.65,45266,0
+LRMR.US,D,20200909,000000,14,14.5,13.938,14,74307,0
+LRMR.US,D,20200910,000000,14.39,16.4,12.95,15.05,61957,0
+LRMR.US,D,20200911,000000,14.97,17.25,14.7,16,70631,0
+LRMR.US,D,20200914,000000,16.23,18,16.1,17.45,61323,0
+LRMR.US,D,20200915,000000,17.65,17.71,17.28,17.6,35441,0
+LRMR.US,D,20200916,000000,17.5973,17.6,16.73,16.84,35628,0
+LRMR.US,D,20200917,000000,16.7033,17,16.21,16.51,30166,0
+LRMR.US,D,20200918,000000,15.79,16.69,15.79,15.82,237718,0
+LRMR.US,D,20200921,000000,15.83,16.2,14.67,14.84,17129,0
+LRMR.US,D,20200922,000000,15.21,15.74,13.975,14.27,14700,0
+LRMR.US,D,20200923,000000,13.54,15.81,13.54,14.84,10088,0
+LRMR.US,D,20200924,000000,15.235,15.27,14.49,14.8,25495,0
+LRMR.US,D,20200925,000000,15.255,16,14.96,15.11,45210,0
+LRMR.US,D,20200928,000000,15.03,15.095,14.7227,14.9,20626,0
+LRMR.US,D,20200929,000000,14.89,15.8,14,14.89,31422,0
+LRMR.US,D,20200930,000000,15.7406,15.95,14.4015,15.17,30146,0
+LRMR.US,D,20201001,000000,15.16,15.64,14.1906,15.59,47491,0
+LRMR.US,D,20201002,000000,15.15,15.65,14.93,15,26323,0
+LRMR.US,D,20201005,000000,15,15.74,14.93,15,25067,0
+LRMR.US,D,20201006,000000,15,15.125,14.28,14.28,47348,0
+LRMR.US,D,20201007,000000,14.71,15.47,14.24,14.81,28495,0
+LRMR.US,D,20201008,000000,14.69,15.04,14.6,14.89,14796,0
+LRMR.US,D,20201009,000000,14.72,14.78,14.205,14.74,15880,0
+LRMR.US,D,20201012,000000,15,15.43,15,15.43,2291,0
+LRMR.US,D,20201013,000000,15.55,19.33,15.55,18.91,231028,0
+LRMR.US,D,20201014,000000,19,19.17,18.31,18.96,197892,0
+LRMR.US,D,20201015,000000,18.67,20.7,18.49,19.67,110611,0
+LRMR.US,D,20201016,000000,19.49,20.93,18.76,20,53526,0
+LRMR.US,D,20201019,000000,19.81,21.245,18.62,19.6,51451,0
+LRMR.US,D,20201020,000000,20.64,20.7,17.25,19.815,31929,0
+LRMR.US,D,20201021,000000,19.8,20,19.71,19.72,4368,0
+LRMR.US,D,20201022,000000,18.68,20.37,18.68,19.91,43632,0
+LRMR.US,D,20201023,000000,19.5525,19.71,18.045,18.68,27140,0
+LRMR.US,D,20201026,000000,18.82,21,17.86,19.33,34609,0
+LRMR.US,D,20201027,000000,19.74,19.74,18.28,19,6558,0
+LRMR.US,D,20201028,000000,18.75,18.75,17.925,18.46,26028,0
+LRMR.US,D,20201029,000000,17.65,19.48,17.56,18,40646,0
+LRMR.US,D,20201030,000000,18,19,17.2901,18.8,18490,0
+LRMR.US,D,20201102,000000,18.16,19.86,17.92,19.48,44995,0
+LRMR.US,D,20201103,000000,19.39,19.52,17.71,18.1,53374,0
+LRMR.US,D,20201104,000000,18.08,18.92,18,18.92,32969,0
+LRMR.US,D,20201105,000000,18.64,20.2,18.6329,19.18,37139,0
+LRMR.US,D,20201106,000000,18.73,18.76,17.12,17.83,26147,0
+LRMR.US,D,20201109,000000,17.99,22.45,17.5121,19.78,81136,0
+LRMR.US,D,20201110,000000,19.06,19.75,18.38,18.57,12599,0
+LRMR.US,D,20201111,000000,18.05,22.01,18.05,19.61,125410,0
+LRMR.US,D,20201112,000000,19.79,20.6,19.3,19.3,9683,0
+LRMR.US,D,20201113,000000,19.72,23,19.15,22.5,119459,0
+LRMR.US,D,20201116,000000,22.93,23.7199,22.15,22.56,50263,0
+LRMR.US,D,20201117,000000,22.43,22.45,20.87,22.18,25927,0
+LRMR.US,D,20201118,000000,22.19,22.28,21.21,21.21,11283,0
+LRMR.US,D,20201119,000000,21.9247,21.9247,20.67,20.99,17110,0
+LRMR.US,D,20201120,000000,20.61,20.75,20.18,20.18,9407,0
+LRMR.US,D,20201123,000000,20.75,20.75,19.28,19.28,83651,0
+LRMR.US,D,20201124,000000,18.66,20.03,18.44,19.6,20542,0
+LRMR.US,D,20201125,000000,19.55,21.725,19.55,20.91,33236,0
+LRMR.US,D,20201127,000000,20.91,21.99,20.91,21.72,20608,0
+LRMR.US,D,20201130,000000,21.75,22.34,20.42,22.22,40118,0
+LRMR.US,D,20201201,000000,21.869,23,20.84,22.56,13113,0
+LRMR.US,D,20201202,000000,22.7,24.6508,22.7,22.93,86079,0
+LRMR.US,D,20201203,000000,22.92,24.9,21.9601,24.49,31925,0
+LRMR.US,D,20201204,000000,24.345,25.41,24.345,25.06,16196,0
+LRMR.US,D,20201207,000000,25.38,25.38,24.3538,24.84,22507,0
+LRMR.US,D,20201208,000000,24.36,25.87,23.9,24.28,21036,0
+LRMR.US,D,20201209,000000,23.58,24.13,22.08,22.34,23094,0
+LRMR.US,D,20201210,000000,22.3,23.37,21.52,23.2,10615,0
+LRMR.US,D,20201211,000000,24.0819,24.0819,22.5,23.06,9121,0
+LRMR.US,D,20201214,000000,23.72,23.72,21.755,22.27,69951,0
+LRMR.US,D,20201215,000000,22.88,22.97,20.96,22.36,52055,0
+LRMR.US,D,20201216,000000,22.4,22.4,21.395,21.73,44042,0
+LRMR.US,D,20201217,000000,22.13,22.14,20.19,21.35,83319,0
+LRMR.US,D,20201218,000000,21.3,21.66,19.6,19.62,281129,0
+LRMR.US,D,20201221,000000,19.69,21.7999,19.42,20.89,45944,0
+LRMR.US,D,20201222,000000,20.94,23.275,20.94,21.58,55420,0
+LRMR.US,D,20201223,000000,21.49,22.35,20.54,21.54,39035,0
+LRMR.US,D,20201224,000000,21.42,22.165,21.3,22.08,6016,0
+LRMR.US,D,20201228,000000,21.98,22.415,21.54,21.54,24250,0
+LRMR.US,D,20201229,000000,21.47,22.45,19.7,19.7,22548,0
+LRMR.US,D,20201230,000000,18.575,21.12,18.22,21,85258,0
+LRMR.US,D,20201231,000000,21.3,21.41,20.0743,21.41,23989,0
+LRMR.US,D,20210104,000000,21.39,22.15,20.42,22,52407,0
+LRMR.US,D,20210105,000000,21.97,22.21,21.3577,22.19,23840,0
+LRMR.US,D,20210106,000000,22.3534,23.95,21.41,21.41,41410,0
+LRMR.US,D,20210107,000000,22.06,22.75,20.54,21.23,43282,0
+LRMR.US,D,20210108,000000,21.2,21.85,18.785,19.15,33082,0
+LRMR.US,D,20210111,000000,18.92,20.05,18.5,20.05,55861,0
+LRMR.US,D,20210112,000000,19.95,20.83,19.42,20.06,88471,0
+LRMR.US,D,20210113,000000,19.89,20.12,19.5723,19.6,20890,0
+LRMR.US,D,20210114,000000,20.09,20.4,19.74,19.98,22827,0
+LRMR.US,D,20210115,000000,20.235,20.4,19.6,19.6,28789,0
+LRMR.US,D,20210119,000000,20.22,20.22,18.56,19.61,34430,0
+LRMR.US,D,20210120,000000,19.41,19.895,18.55,19.15,33450,0
+LRMR.US,D,20210121,000000,19.39,19.86,17.65,18.2,26344,0
+LRMR.US,D,20210122,000000,18.18,18.25,17.58,17.75,33387,0
+LRMR.US,D,20210125,000000,17.69,18.15,16.96,17.89,36788,0
+LRMR.US,D,20210126,000000,18.4,18.62,17.26,17.26,45060,0
+LRMR.US,D,20210127,000000,16.4,17.11,16,16,23453,0
+LRMR.US,D,20210128,000000,16.63,16.63,15.1101,15.75,49140,0
+LRMR.US,D,20210129,000000,15.64,16.45,15.2727,15.71,44753,0
+LRMR.US,D,20210201,000000,16.31,18.42,15.35,17,138836,0
+LRMR.US,D,20210202,000000,17.3,19.66,17,18.97,115717,0
+LRMR.US,D,20210203,000000,19,20.3999,17.16,19.66,228667,0
+LRMR.US,D,20210204,000000,19.87,20.55,18.02,18.91,131075,0
+LRMR.US,D,20210205,000000,19,19.42,17.95,18.54,48950,0
+LRMR.US,D,20210208,000000,19.7,19.7,17.76,18.87,357461,0
+LRMR.US,D,20210209,000000,18.97,20,18.65,20,50107,0
+LRMR.US,D,20210210,000000,20.53,20.53,19.1,19.5,70400,0
+LRMR.US,D,20210211,000000,19.88,20.17,19.08,19.71,70640,0
+LRMR.US,D,20210212,000000,19.9,20.11,19.21,19.46,80873,0
+LRMR.US,D,20210216,000000,19.09,19.49,18.38,18.79,80872,0
+LRMR.US,D,20210217,000000,18.79,19.44,18.16,18.5,125573,0
+LRMR.US,D,20210218,000000,18.65,19.98,17.19,17.86,165195,0
+LRMR.US,D,20210219,000000,18.01,19.59,18.01,19,56360,0
+LRMR.US,D,20210222,000000,19.4999,19.7,18.13,18.56,37552,0
+LRMR.US,D,20210223,000000,18.25,18.25,17.67,17.67,37252,0
+LRMR.US,D,20210224,000000,17.68,18.6553,17,17.13,63210,0
+LRMR.US,D,20210225,000000,17.02,17.75,16.62,17.2,64029,0
+LRMR.US,D,20210226,000000,16.95,17.73,16.11,17.07,109211,0
+LRMR.US,D,20210301,000000,17.2,18.04,16.485,17.35,32934,0
+LRMR.US,D,20210302,000000,17.35,17.655,16.795,17.6,47745,0
+LRMR.US,D,20210303,000000,17.43,18.04,17.03,17.25,37560,0
+LRMR.US,D,20210304,000000,17.1,17.25,16.08,16.92,107326,0
+LRMR.US,D,20210305,000000,17.06,17.23,16.05,16.79,51134,0
+LRMR.US,D,20210308,000000,16.99,17.57,16.63,17.02,64543,0
+LRMR.US,D,20210309,000000,17.05,18.31,16.99,17.49,45449,0
+LRMR.US,D,20210310,000000,17.54,17.77,16.76,17.25,33202,0
+LRMR.US,D,20210311,000000,17.46,18.65,17.19,18.17,45557,0
+LRMR.US,D,20210312,000000,18.4,18.4,17.58,17.79,20455,0
+LRMR.US,D,20210315,000000,17.83,18.63,17.22,17.62,37705,0
+LRMR.US,D,20210316,000000,17.59,18.28,17.56,17.72,149105,0
+LRMR.US,D,20210317,000000,17.57,18.17,17.23,17.57,83700,0
+LRMR.US,D,20210318,000000,17.0901,18.005,17.0901,17.27,51995,0
+LRMR.US,D,20210319,000000,17.46,18.23,17.24,18.23,61918,0
+LRMR.US,D,20210322,000000,18.16,18.4106,17.26,17.73,61167,0
+LRMR.US,D,20210323,000000,17.5,17.695,17,17.11,33767,0
+LRMR.US,D,20210324,000000,17.64,17.64,17.1,17.52,37647,0
+LRMR.US,D,20210325,000000,17.26,17.78,16.98,17.01,118877,0
+LRMR.US,D,20210326,000000,17.37,17.37,16.55,17.18,33121,0
+LRMR.US,D,20210329,000000,17.25,17.25,15.14,15.2,31995,0
+LRMR.US,D,20210330,000000,15.05,15.06,14.64,14.93,19751,0
+LRMR.US,D,20210331,000000,14.86,15.04,14,14.61,54211,0
+LRMR.US,D,20210401,000000,15.01,15.34,14.65,14.65,23700,0
+LRMR.US,D,20210405,000000,14.67,15.22,14.06,15.14,97734,0
+LRMR.US,D,20210406,000000,15.07,16.33,15.01,15.2,52823,0
+LRMR.US,D,20210407,000000,15.475,15.94,14.75,15,67487,0
+LRMR.US,D,20210408,000000,15.15,15.54,14.68,14.79,47647,0
+LRMR.US,D,20210409,000000,14.75,15.09,14.19,14.23,26708,0
+LRMR.US,D,20210412,000000,14.41,15.015,14.2085,14.49,199871,0
+LRMR.US,D,20210413,000000,14.44,14.44,13.2,13.38,187619,0
+LRMR.US,D,20210414,000000,13.08,13.57,12.61,12.84,95973,0
+LRMR.US,D,20210415,000000,12.52,12.6,11.3805,11.42,102404,0
+LRMR.US,D,20210416,000000,11.57,12.08,11.2,11.33,61215,0
+LRMR.US,D,20210419,000000,11.25,11.26,9.64,9.89,198319,0
+LRMR.US,D,20210420,000000,9.9,10.59,9.9,10.3,114103,0
+LRMR.US,D,20210421,000000,10.16,10.904,10.11,10.75,73628,0
+LRMR.US,D,20210422,000000,10.8,12.14,10.75,11.72,200828,0
+LRMR.US,D,20210423,000000,11.81,14.96,11.7,14.35,460725,0
+LRMR.US,D,20210426,000000,14.26,15.27,14,15.02,149145,0
+LRMR.US,D,20210427,000000,15.02,15.02,13.24,13.56,66927,0
+LRMR.US,D,20210428,000000,13.69,14.74,13.69,14.28,51235,0
+LRMR.US,D,20210429,000000,14.5,14.5,13.71,14,30421,0
+LRMR.US,D,20210430,000000,14,14.31,13.26,13.31,20447,0
+LRMR.US,D,20210503,000000,13.32,14.58,13.32,13.86,34568,0
+LRMR.US,D,20210504,000000,13.84,14,13.07,13.3,24920,0
+LRMR.US,D,20210505,000000,13.995,13.995,13.21,13.38,22229,0
+LRMR.US,D,20210506,000000,13.52,13.83,13.095,13.66,44290,0
+LRMR.US,D,20210507,000000,13.62,14.435,13.62,13.86,17280,0
+LRMR.US,D,20210510,000000,13.211,13.61,13.12,13.12,7882,0
+LRMR.US,D,20210511,000000,11.25,11.8,8.36,8.36,622631,0
+LRMR.US,D,20210512,000000,8.44,11.23,8,10.34,1441496,0
+LRMR.US,D,20210513,000000,10.21,12,10.21,11.76,424089,0
+LRMR.US,D,20210514,000000,11.62,13.6518,11.56,13.37,221358,0
+LRMR.US,D,20210517,000000,13.1,14.01,12.38,13.66,69852,0
+LRMR.US,D,20210518,000000,13.72,13.75,12.4,13.12,87424,0
+LRMR.US,D,20210519,000000,13.02,13.27,11.72,12.19,27646,0
+LRMR.US,D,20210520,000000,12.22,13.43,12.21,13.43,132969,0
+LRMR.US,D,20210521,000000,13.5,15.16,13.5,14.93,196340,0
+LRMR.US,D,20210524,000000,14.74,15.49,14.46,15.11,78847,0
+LRMR.US,D,20210525,000000,15,15,13.12,13.51,204262,0
+LRMR.US,D,20210526,000000,7.9,9.38,7,8.99,2351654,0
+LRMR.US,D,20210527,000000,9.15,9.22,8.41,8.6,361621,0
+LRMR.US,D,20210528,000000,8.5,8.75,8.12,8.31,229439,0
+LRMR.US,D,20210601,000000,8.21,8.34,7.94,8.23,130723,0
+LRMR.US,D,20210602,000000,8.4,8.4,7.89,8.2,94077,0
+LRMR.US,D,20210603,000000,8.1,8.24,7.8,8.08,102977,0
+LRMR.US,D,20210604,000000,8.09,8.18,7.92,8.06,77557,0
+LRMR.US,D,20210607,000000,8.14,8.31,8.0001,8.09,115898,0
+LRMR.US,D,20210608,000000,8.14,8.39,8.0901,8.32,78219,0
+LRMR.US,D,20210609,000000,8.49,8.5,8.2,8.25,64500,0
+LRMR.US,D,20210610,000000,8.31,8.48,8.21,8.39,69693,0
+LRMR.US,D,20210611,000000,8.36,8.55,8.21,8.33,55394,0
+LRMR.US,D,20210614,000000,8.4,8.55,8.21,8.23,50283,0
+LRMR.US,D,20210615,000000,8.28,8.3058,8.01,8.03,83366,0
+LRMR.US,D,20210616,000000,8.04,8.175,7.91,8,78413,0
+LRMR.US,D,20210617,000000,8.04,8.55,8.04,8.41,170869,0
+LRMR.US,D,20210618,000000,8.28,8.45,8.22,8.26,97721,0
+LRMR.US,D,20210621,000000,8.28,8.8,8.28,8.38,126482,0
+LRMR.US,D,20210622,000000,8.31,8.41,8.09,8.1,130833,0
+LRMR.US,D,20210623,000000,8.07,9.099,8.07,8.99,251903,0
+LRMR.US,D,20210624,000000,8.9591,9.13,8.71,8.72,106231,0
+LRMR.US,D,20210625,000000,8.75,9,8.75,9,119137,0
+LRMR.US,D,20210628,000000,9.1,9.12,8.6,8.69,75527,0
+LRMR.US,D,20210629,000000,8.72,8.92,8.69,8.82,61431,0
+LRMR.US,D,20210630,000000,8.77,9.98,8.7,9.82,2672919,0
+LRMR.US,D,20210701,000000,9.79,9.9348,9.6,9.74,247719,0
+LRMR.US,D,20210702,000000,9.71,10.44,9.51,9.89,197795,0
+LRMR.US,D,20210706,000000,11.2413,12.43,10.9,11.43,546026,0
+LRMR.US,D,20210707,000000,11.4,11.43,10.45,10.85,131429,0
+LRMR.US,D,20210708,000000,10.73,11.05,10.5472,10.89,47358,0
+LRMR.US,D,20210709,000000,10.89,11.49,10.75,11.38,49658,0
+LRMR.US,D,20210712,000000,11.58,11.5999,11.22,11.48,61488,0
+LRMR.US,D,20210713,000000,11.46,11.46,10.85,10.91,54959,0
+LRMR.US,D,20210714,000000,10.88,11,10.51,10.51,54277,0
+LRMR.US,D,20210715,000000,10.51,11.09,10.0923,10.41,62070,0
+LRMR.US,D,20210716,000000,10.44,10.49,9.542,9.61,83234,0
+LRMR.US,D,20210719,000000,9.58,9.96,9.07,9.77,59471,0
+LRMR.US,D,20210720,000000,9.85,9.95,9.78,9.9,63538,0
+LRMR.US,D,20210721,000000,9.86,9.93,9.72,9.87,83508,0
+LRMR.US,D,20210722,000000,9.84,10.19,9.74,9.98,75376,0
+LRMR.US,D,20210723,000000,10.03,10.0664,9.5603,9.99,34616,0
+LRMR.US,D,20210726,000000,9.91,10.13,9.56,10.02,43862,0
+LRMR.US,D,20210727,000000,10.03,10.47,9.81,10.32,36043,0
+LRMR.US,D,20210728,000000,10.47,10.893,10.1,10.64,87335,0
+LRMR.US,D,20210729,000000,10.61,10.98,10.23,10.79,67084,0
+LRMR.US,D,20210730,000000,10.63,10.78,9.89,9.94,64845,0
+LRMR.US,D,20210802,000000,9.95,10.365,9.8601,10.07,38572,0
+LRMR.US,D,20210803,000000,10.11,10.66,9.95,10,84920,0
+LRMR.US,D,20210804,000000,9.99,11.055,9.99,10.2,91698,0
+LRMR.US,D,20210805,000000,10.11,10.4,10.01,10.35,34479,0
+LRMR.US,D,20210806,000000,10.29,10.745,9.95,10.7,34738,0
+LRMR.US,D,20210809,000000,10.62,11.04,10.11,10.23,82694,0
+LRMR.US,D,20210810,000000,10.17,10.46,10.1,10.39,103013,0
+LRMR.US,D,20210811,000000,10.27,11.14,10.21,11.02,457460,0
+LRMR.US,D,20210812,000000,10.93,14.1,10.93,12.98,374374,0
+LRMR.US,D,20210813,000000,12.76,13.55,12.21,13.34,141941,0
+LRMR.US,D,20210816,000000,13.29,13.97,12.7638,13.79,81356,0
+LRMR.US,D,20210817,000000,13.85,14.27,13.01,13.53,63335,0
+LRMR.US,D,20210818,000000,13.55,13.73,13.27,13.7,58378,0
+LRMR.US,D,20210819,000000,13.64,14.2497,13.4,13.85,43161,0
+LRMR.US,D,20210820,000000,14.05,14.75,13.83,13.86,99240,0
+LRMR.US,D,20210823,000000,14.25,14.5,13.541,14.33,37121,0
+LRMR.US,D,20210824,000000,14.49,14.65,14.22,14.3,37492,0
+LRMR.US,D,20210825,000000,14.25,14.63,14.22,14.28,53508,0
+LRMR.US,D,20210826,000000,14.21,14.601,14.0101,14.21,36682,0
+LRMR.US,D,20210827,000000,14.27,14.7952,14.02,14.09,32753,0
+LRMR.US,D,20210830,000000,14.3,14.9,14.09,14.26,45181,0
+LRMR.US,D,20210831,000000,14.32,14.47,14.06,14.39,26305,0
+LRMR.US,D,20210901,000000,14.35,14.35,13.64,14.28,21439,0
+LRMR.US,D,20210902,000000,14.19,15.2581,13.99,15.11,30667,0
+LRMR.US,D,20210903,000000,15.04,15.04,14.56,14.79,54723,0
+LRMR.US,D,20210907,000000,14.64,14.99,14.2479,14.9,27064,0
+LRMR.US,D,20210908,000000,15,15,13.9845,14.25,21879,0
+LRMR.US,D,20210909,000000,14.29,14.45,13.8,14.22,30931,0
+LRMR.US,D,20210910,000000,14.26,14.26,13.32,13.57,32293,0
+LRMR.US,D,20210913,000000,13.75,13.75,12.7,13.09,76802,0
+LRMR.US,D,20210914,000000,12.98,13.91,11.89,13.06,155469,0
+LRMR.US,D,20210915,000000,12.95,13.23,12.19,12.44,102250,0
+LRMR.US,D,20210916,000000,12.74,12.78,11.25,11.51,110673,0
+LRMR.US,D,20210917,000000,11.68,13.78,11.39,12.63,212960,0
+LRMR.US,D,20210920,000000,12.14,12.78,11.67,11.67,129261,0
+LRMR.US,D,20210921,000000,11.84,12.31,11.29,11.3,101354,0
+LRMR.US,D,20210922,000000,11.53,12.35,11.355,12.15,31770,0
+LRMR.US,D,20210923,000000,12.17,12.19,11.82,11.97,23551,0
+LRMR.US,D,20210924,000000,11.75,12.8,11.75,12.43,69639,0
+LRMR.US,D,20210927,000000,12.63,12.96,12.585,12.74,50129,0
+LRMR.US,D,20210928,000000,12.64,13.19,12.22,12.25,63584,0
+LRMR.US,D,20210929,000000,12.27,13.05,11.88,11.88,11780,0
+LRMR.US,D,20210930,000000,11.99,11.99,11.5,11.53,24643,0
+LRMR.US,D,20211001,000000,11.78,11.78,10.94,11.4,54191,0
+LRMR.US,D,20211004,000000,11.36,11.945,11.36,11.42,11812,0
+LRMR.US,D,20211005,000000,11.5,11.5,10.96,11.21,18573,0
+LRMR.US,D,20211006,000000,10.98,11.025,10.41,10.51,31412,0
+LRMR.US,D,20211007,000000,10.51,11.74,10.5,11.34,50391,0
+LRMR.US,D,20211008,000000,11.0219,11.5699,10.74,10.94,28194,0
+LRMR.US,D,20211011,000000,11.01,11.85,10.59,11.72,58736,0
+LRMR.US,D,20211012,000000,11.92,12.13,10.895,11.5,60721,0
+LRMR.US,D,20211013,000000,11.5,11.79,11.01,11.4,41743,0
+LRMR.US,D,20211014,000000,11.37,11.81,11.37,11.5,21673,0
+LRMR.US,D,20211015,000000,11.55,12.42,11.29,12.12,35935,0
+LRMR.US,D,20211018,000000,11.95,12.15,11.1,12.01,45665,0
+LRMR.US,D,20211019,000000,12.05,12.25,11.805,12.12,12135,0
+LRMR.US,D,20211020,000000,12.12,13.36,12,12.67,54192,0
+LRMR.US,D,20211021,000000,12.67,12.791,12.13,12.5,31761,0
+LRMR.US,D,20211022,000000,12.35,12.88,12.1443,12.79,45820,0
+LRMR.US,D,20211025,000000,12.65,13.01,12.4314,12.86,40351,0
+LRMR.US,D,20211026,000000,13.05,13.47,12.94,13.47,39094,0
+LRMR.US,D,20211027,000000,13.35,13.53,12.37,12.9,18434,0
+LRMR.US,D,20211028,000000,12.93,13.065,12.31,12.71,21821,0
+LRMR.US,D,20211029,000000,12.52,13.1,11.7551,11.95,78521,0
+LRMR.US,D,20211101,000000,11.95,13.57,11.42,13.14,11815,0
+LRMR.US,D,20211102,000000,13.14,13.505,12.49,12.84,14237,0
+LRMR.US,D,20211103,000000,12.78,13.685,12.6,13.24,59789,0
+LRMR.US,D,20211104,000000,13.24,13.4899,12.615,13.24,13525,0
+LRMR.US,D,20211105,000000,13.18,13.39,12.78,13.14,7486,0
+LRMR.US,D,20211108,000000,13.27,13.27,12.7413,12.98,8399,0
+LRMR.US,D,20211109,000000,13.01,13.01,12.27,12.57,9893,0
+LRMR.US,D,20211110,000000,12.46,13.57,11.5867,13.04,27714,0
+LRMR.US,D,20211111,000000,13,13,12.33,12.5,13555,0
+LRMR.US,D,20211112,000000,12.25,12.25,10.99,11.41,62660,0
+LRMR.US,D,20211115,000000,11.46,11.46,10.81,10.98,24879,0
+LRMR.US,D,20211116,000000,11,11,10.34,10.35,72786,0
+LRMR.US,D,20211117,000000,10.47,10.75,10.32,10.74,38025,0
+LRMR.US,D,20211118,000000,10.67,10.91,10.1466,10.32,34125,0
+LRMR.US,D,20211119,000000,10.4088,10.96,10.25,10.25,39181,0
+LRMR.US,D,20211122,000000,10.25,10.63,10.08,10.46,25145,0
+LRMR.US,D,20211123,000000,10.32,10.565,10.18,10.26,35354,0
+LRMR.US,D,20211124,000000,10.4,10.53,10.4,10.53,3033,0
+LRMR.US,D,20211126,000000,10.45,10.56,10,10.12,20612,0
+LRMR.US,D,20211129,000000,9.98,9.99,8.85,8.86,87605,0
+LRMR.US,D,20211130,000000,8.86,9.27,8.53,9.19,119114,0
+LRMR.US,D,20211201,000000,9.06,9.2798,8.76,9.13,82297,0
+LRMR.US,D,20211202,000000,9.14,9.8,8.76,9.58,249615,0
+LRMR.US,D,20211203,000000,9.5,9.68,9.16,9.59,76744,0
+LRMR.US,D,20211206,000000,9.56,10.31,9.13,9.38,80295,0
+LRMR.US,D,20211207,000000,9.11,10.08,9.09,9.48,88544,0
+LRMR.US,D,20211208,000000,9.46,10.32,9.34,10.27,61798,0
+LRMR.US,D,20211209,000000,10.06,10.06,9.13,9.4,47551,0
+LRMR.US,D,20211210,000000,9.73,9.8,9.12,9.43,54017,0
+LRMR.US,D,20211213,000000,9.55,9.84,9.215,9.31,57424,0
+LRMR.US,D,20211214,000000,9.34,9.49,8.97,9.36,57275,0
+LRMR.US,D,20211215,000000,9.48,9.68,9.0244,9.68,34100,0
+LRMR.US,D,20211216,000000,9.68,9.84,9.27,9.7,23804,0
+LRMR.US,D,20211217,000000,9.51,11.16,9.4401,11,65547,0
+LRMR.US,D,20211220,000000,9.8871,10.74,9.8871,10.45,14234,0
+LRMR.US,D,20211221,000000,10.59,10.98,10.2436,10.5,31438,0
+LRMR.US,D,20211222,000000,10.45,11,10.45,10.76,29917,0
+LRMR.US,D,20211223,000000,10.92,10.92,10.18,10.6,68564,0
+LRMR.US,D,20211227,000000,10.5,10.6518,10.1553,10.26,20233,0
+LRMR.US,D,20211228,000000,10.1,10.94,9.8858,10.41,50407,0
+LRMR.US,D,20211229,000000,10.37,10.91,10.19,10.5,42051,0
+LRMR.US,D,20211230,000000,10.64,11.31,10.5137,10.89,93742,0
+LRMR.US,D,20211231,000000,11.1752,11.265,10.545,10.79,102123,0
+LRMR.US,D,20220103,000000,10.5629,10.97,10.5629,10.75,24056,0
+LRMR.US,D,20220104,000000,10.79,11,10.57,10.84,74821,0
+LRMR.US,D,20220105,000000,10.57,10.93,9.49,9.6,77312,0
+LRMR.US,D,20220106,000000,9.63,10.38,9.63,10.11,43049,0
+LRMR.US,D,20220107,000000,9.84,10.02,9.48,9.54,27311,0
+LRMR.US,D,20220110,000000,9.241,9.45,9.01,9.16,32655,0
+LRMR.US,D,20220111,000000,9.24,10.03,9.1,10.02,77534,0
+LRMR.US,D,20220112,000000,9.8852,10.08,9.44,9.46,14089,0
+LRMR.US,D,20220113,000000,9.17,9.23,8.9,9.1,16861,0
+LRMR.US,D,20220114,000000,9.25,9.26,8.81,9.15,18365,0
+LRMR.US,D,20220118,000000,9.01,9.09,8.75,8.75,6575,0
+LRMR.US,D,20220119,000000,8.82,9.06,8.71,8.87,32723,0
+LRMR.US,D,20220120,000000,9,9.14,8.81,8.97,11853,0
+LRMR.US,D,20220121,000000,8.78,8.8,8.5,8.61,25701,0
+LRMR.US,D,20220124,000000,8.5,9.1,7.92,9.05,40237,0
+LRMR.US,D,20220125,000000,8.88,8.92,8.55,8.66,13376,0
+LRMR.US,D,20220126,000000,8.87,11.05,8.49,10.5,172710,0
+LRMR.US,D,20220127,000000,10.05,10.05,8.75,8.94,33886,0
+LRMR.US,D,20220128,000000,8.76,8.89,8.44,8.56,22157,0
+LRMR.US,D,20220131,000000,8.7399,9.9775,8.672,9.7,45394,0
+LRMR.US,D,20220201,000000,9.8,9.8,9.36,9.66,17131,0
+LRMR.US,D,20220202,000000,9.59,10.0491,8.99,9.07,56437,0
+LRMR.US,D,20220203,000000,8.82,9.12,8.74,8.74,6241,0
+LRMR.US,D,20220204,000000,8.83,9.0424,8.45,8.75,8606,0
+LRMR.US,D,20220207,000000,9.17,9.22,8.7,9.01,20272,0
+LRMR.US,D,20220208,000000,8.8,8.9,8.53,8.66,29570,0
+LRMR.US,D,20220209,000000,8.84,9.2,8.535,9.09,56104,0
+LRMR.US,D,20220210,000000,8.84,9.025,8.4,8.45,31653,0
+LRMR.US,D,20220211,000000,8.45,8.619,8.2,8.35,35681,0
+LRMR.US,D,20220214,000000,8.97,8.97,8.29,8.37,226972,0
+LRMR.US,D,20220215,000000,3.05,4.17,2.71,4.01,9144908,0
+LRMR.US,D,20220216,000000,3.73,3.98,3.5401,3.94,717178,0
+LRMR.US,D,20220217,000000,3.84,4,3.66,3.9,310653,0
+LRMR.US,D,20220218,000000,3.92,3.97,3.72,3.72,132815,0
+LRMR.US,D,20220222,000000,3.7,3.85,3.4035,3.65,290736,0
+LRMR.US,D,20220223,000000,3.71,3.73,3.5404,3.69,138104,0
+LRMR.US,D,20220224,000000,3.6,3.8651,3.4,3.78,134486,0
+LRMR.US,D,20220225,000000,3.81,3.9,3.56,3.89,57790,0
+LRMR.US,D,20220228,000000,3.9,4.4,3.855,4.36,138103,0
+LRMR.US,D,20220301,000000,4.26,4.36,3.916,4.15,82066,0
+LRMR.US,D,20220302,000000,4.16,4.24,4.08,4.15,24722,0
+LRMR.US,D,20220303,000000,4.02,4.25,4,4.12,90415,0
+LRMR.US,D,20220304,000000,4.13,4.13,3.92,4,57815,0
+LRMR.US,D,20220307,000000,3.94,4.2,3.75,4.03,78176,0
+LRMR.US,D,20220308,000000,4.06,4.19,3.93,4.12,43775,0
+LRMR.US,D,20220309,000000,4.18,4.385,3.992,4.27,112241,0
+LRMR.US,D,20220310,000000,4.15,4.26,4,4.11,52798,0
+LRMR.US,D,20220311,000000,4.1,4.29,3.945,3.97,61251,0
+LRMR.US,D,20220314,000000,4.05,4.05,3.84,3.97,113052,0
+LRMR.US,D,20220315,000000,3.88,4.31,3.86,4.2,134523,0
+LRMR.US,D,20220316,000000,4.29,4.31,4.17,4.23,68254,0
+LRMR.US,D,20220317,000000,4.25,4.327,4.182,4.27,47703,0
+LRMR.US,D,20220318,000000,3.85,4.46,3.85,4.46,63779,0
+LRMR.US,D,20220321,000000,4.45,4.47,4.05,4.13,55171,0
+LRMR.US,D,20220322,000000,4.248,4.3,3.92,4.17,101556,0
+LRMR.US,D,20220323,000000,4.16,4.2,3.99,4.04,86802,0
+LRMR.US,D,20220324,000000,4.07,4.09,3.9305,3.97,42678,0
+LRMR.US,D,20220325,000000,4.1,4.1,3.75,3.94,39371,0
+LRMR.US,D,20220328,000000,3.96,3.96,3.75,3.79,23350,0
+LRMR.US,D,20220329,000000,3.91,4.09,3.865,4.04,35829,0
+LRMR.US,D,20220330,000000,4.04,4.215,4.03,4.11,9710,0
+LRMR.US,D,20220331,000000,4.1,4.23,4.03,4.05,13717,0
+LRMR.US,D,20220401,000000,4.04,4.075,3.85,3.85,25679,0
+LRMR.US,D,20220404,000000,3.79,4,3.7,3.94,44977,0
+LRMR.US,D,20220405,000000,3.97,4.14,3.94,3.98,21260,0
+LRMR.US,D,20220406,000000,3.99,4.02,3.74,3.97,23526,0
+LRMR.US,D,20220407,000000,4,4,3.86,3.86,5488,0
+LRMR.US,D,20220408,000000,3.79,3.84,3.63,3.77,26409,0
+LRMR.US,D,20220411,000000,3.6001,3.6001,3.39,3.4,50450,0
+LRMR.US,D,20220412,000000,3.3484,3.52,3.29,3.31,17414,0
+LRMR.US,D,20220413,000000,3.29,3.4787,3.24,3.44,16863,0
+LRMR.US,D,20220414,000000,3.47,3.696,3.25,3.53,17922,0
+LRMR.US,D,20220418,000000,3.5,3.535,3.28,3.31,14563,0
+LRMR.US,D,20220419,000000,3.4822,3.4822,3.29,3.43,7360,0
+LRMR.US,D,20220420,000000,3.36,3.63,3.36,3.4,7876,0
+LRMR.US,D,20220421,000000,3.5702,3.5702,3.2411,3.4,15413,0
+LRMR.US,D,20220422,000000,3.44,3.5,3.21,3.43,12709,0
+LRMR.US,D,20220425,000000,3.29,3.48,3.29,3.4,5884,0
+LRMR.US,D,20220426,000000,3.76,3.99,3.3,3.85,29419,0
+LRMR.US,D,20220427,000000,3.85,4.04,3.53,3.94,42039,0
+LRMR.US,D,20220428,000000,3.84,4.2,3.55,3.94,84190,0
+LRMR.US,D,20220429,000000,4,4,3.54,3.71,30077,0
+LRMR.US,D,20220502,000000,3.65,4.2,3.45,3.95,81236,0
+LRMR.US,D,20220503,000000,3.71,4.15,3.71,3.96,53624,0
+LRMR.US,D,20220504,000000,3.83,4.2,3.76,3.97,222481,0
+LRMR.US,D,20220505,000000,3.83,3.93,3.67,3.69,21237,0
+LRMR.US,D,20220506,000000,3.59,3.76,3.35,3.45,40327,0
+LRMR.US,D,20220509,000000,3.29,3.4,2.915,2.95,54777,0
+LRMR.US,D,20220510,000000,2.9601,3.14,2.835,2.925,74102,0
+LRMR.US,D,20220511,000000,2.89,2.98,2.78,2.78,23371,0
+LRMR.US,D,20220512,000000,2.78,2.78,2.46,2.56,59814,0
+LRMR.US,D,20220513,000000,2.57,2.89,2.4123,2.55,148627,0
+LRMR.US,D,20220516,000000,2.45,2.755,2.4,2.54,87675,0
+LRMR.US,D,20220517,000000,2.54,2.58,2.45,2.51,120615,0
+LRMR.US,D,20220518,000000,2.46,2.66,2.42,2.605,124219,0
+LRMR.US,D,20220519,000000,2.69,2.71,2.64,2.69,15590,0
+LRMR.US,D,20220520,000000,2.7,2.715,2.55,2.64,5828,0
+LRMR.US,D,20220523,000000,2.6101,2.75,2.6101,2.7,11450,0
+LRMR.US,D,20220524,000000,2.7,2.84,2.63,2.7,43037,0
+LRMR.US,D,20220525,000000,2.725,2.81,2.65,2.74,42502,0
+LRMR.US,D,20220526,000000,2.84,2.9,2.66,2.68,12752,0
+LRMR.US,D,20220527,000000,2.7,2.74,2.6144,2.72,33520,0
+LRMR.US,D,20220531,000000,2.69,2.69,2.52,2.58,51792,0
+LRMR.US,D,20220601,000000,2.545,2.64,2.53,2.58,11154,0
+LRMR.US,D,20220602,000000,2.57,2.57,2.45,2.54,8807,0
+LRMR.US,D,20220603,000000,2.63,2.63,2.54,2.61,6904,0
+LRMR.US,D,20220606,000000,2.54,2.65,2.52,2.64,8774,0
+LRMR.US,D,20220607,000000,2.4705,2.665,2.4705,2.62,17454,0
+LRMR.US,D,20220608,000000,2.6055,2.655,2.59,2.65,7950,0
+LRMR.US,D,20220609,000000,2.5701,2.67,2.5301,2.66,7130,0
+LRMR.US,D,20220610,000000,2.61,2.69,2.57,2.6,6037,0
+LRMR.US,D,20220613,000000,2.55,2.56,2.45,2.45,1673,0
+LRMR.US,D,20220614,000000,2.46,2.46,2.21,2.23,15908,0
+LRMR.US,D,20220615,000000,2.3,2.35,2.3,2.3,5302,0
+LRMR.US,D,20220616,000000,2.18,2.19,2.01,2.05,10474,0
+LRMR.US,D,20220617,000000,1.92,2.05,1.9,1.9,23349,0
+LRMR.US,D,20220621,000000,2.1,2.22,2.1,2.13,22029,0
+LRMR.US,D,20220622,000000,2.18,2.2899,2.1,2.15,18283,0
+LRMR.US,D,20220623,000000,2.1,2.1515,2.0473,2.09,13906,0
+LRMR.US,D,20220624,000000,2.1,2.13,2,2.05,42469,0
+LRMR.US,D,20220627,000000,2.01,2.23,2.01,2.11,21492,0
+LRMR.US,D,20220628,000000,2.12,2.21,2.1,2.1,27799,0
+LRMR.US,D,20220629,000000,2.06,2.09,1.98,1.98,24753,0
+LRMR.US,D,20220630,000000,2.05,2.1,1.95,1.96,14817,0
+LRMR.US,D,20220701,000000,2.02,2.37,2.02,2.15,45952,0
+LRMR.US,D,20220705,000000,1.98,2.2,1.98,2.1,41748,0
+LRMR.US,D,20220706,000000,2.05,2.17,1.99,1.99,43353,0
+LRMR.US,D,20220707,000000,2,2.08,1.91,1.92,34426,0
+LRMR.US,D,20220708,000000,1.9899,2.1,1.96,1.96,25174,0
+LRMR.US,D,20220711,000000,2.07,2.07,1.9403,1.99,7697,0
+LRMR.US,D,20220712,000000,1.99,2.07,1.99,2.04,30578,0
+LRMR.US,D,20220713,000000,2.0399,2.0952,1.96,1.96,42882,0
+LRMR.US,D,20220714,000000,2.055,2.055,1.9,2,21310,0
+LRMR.US,D,20220715,000000,2.05,2.05,1.92,1.98,90774,0
+LRMR.US,D,20220718,000000,1.92,1.95,1.91,1.93,32621,0
+LRMR.US,D,20220719,000000,1.99,2.125,1.95,2.05,79799,0
+LRMR.US,D,20220720,000000,2.02,2.03,1.88,1.9,89602,0
+LRMR.US,D,20220721,000000,1.95,1.95,1.8,1.89,31015,0
+LRMR.US,D,20220722,000000,1.94,1.94,1.8191,1.84,20491,0
+LRMR.US,D,20220725,000000,1.91,1.91,1.82,1.82,13898,0
+LRMR.US,D,20220726,000000,1.87,1.89,1.77,1.77,28299,0
+LRMR.US,D,20220727,000000,1.78,1.92,1.78,1.92,45481,0
+LRMR.US,D,20220728,000000,1.91,1.92,1.75,1.86,31497,0
+LRMR.US,D,20220729,000000,1.83,1.87,1.77,1.79,15970,0
+LRMR.US,D,20220801,000000,1.87,1.87,1.66,1.66,26402,0
+LRMR.US,D,20220802,000000,1.56,1.68,1.56,1.62,55352,0
+LRMR.US,D,20220803,000000,1.66,1.69,1.62,1.65,28616,0
+LRMR.US,D,20220804,000000,1.67,1.69,1.6202,1.635,18841,0
+LRMR.US,D,20220805,000000,1.6733,1.6733,1.53,1.53,51941,0
+LRMR.US,D,20220808,000000,1.7,1.94,1.64,1.94,85480,0
+LRMR.US,D,20220809,000000,1.93,2.0123,1.91,1.94,36534,0
+LRMR.US,D,20220810,000000,1.9101,2,1.87,1.96,17660,0
+LRMR.US,D,20220811,000000,2.02,2.02,1.8801,1.98,1437781,0
+LRMR.US,D,20220812,000000,2.41,2.94,2.08,2.12,5063141,0
+LRMR.US,D,20220815,000000,2.18,2.55,2.07,2.49,922652,0
+LRMR.US,D,20220816,000000,2.49,2.63,2.32,2.48,337164,0
+LRMR.US,D,20220817,000000,2.41,2.4699,2.29,2.32,247185,0
+LRMR.US,D,20220818,000000,2.29,3.5799,2.29,2.89,2717910,0
+LRMR.US,D,20220819,000000,2.57,3.03,2.57,3,296022,0
+LRMR.US,D,20220822,000000,2.97,2.9999,2.82,2.94,141521,0
+LRMR.US,D,20220823,000000,2.9111,2.95,2.8,2.87,52359,0
+LRMR.US,D,20220824,000000,2.99,3.05,2.81,2.96,119238,0
+LRMR.US,D,20220825,000000,3.02,3.18,2.8601,3.16,76575,0
+LRMR.US,D,20220826,000000,3.16,3.2663,2.98,3.07,64100,0
+LRMR.US,D,20220829,000000,3.02,3.05,2.72,2.86,130706,0
+LRMR.US,D,20220830,000000,2.77,2.825,2.64,2.77,64157,0
+LRMR.US,D,20220831,000000,2.74,2.7899,2.67,2.72,17427,0
+LRMR.US,D,20220901,000000,2.66,2.66,2.4,2.58,127116,0
+LRMR.US,D,20220902,000000,2.67,2.775,2.62,2.76,57764,0
+LRMR.US,D,20220906,000000,2.68,2.73,2.54,2.56,81579,0
+LRMR.US,D,20220907,000000,2.51,3.04,2.46,2.86,249092,0
+LRMR.US,D,20220908,000000,2.87,3.19,2.85,3.05,387319,0
+LRMR.US,D,20220909,000000,3,3.4199,2.9358,3.28,229675,0
+LRMR.US,D,20220912,000000,3.48,3.48,3.21,3.38,159136,0
+LRMR.US,D,20220913,000000,3.22,3.26,3.0089,3.15,139503,0
+LRMR.US,D,20220914,000000,3.06,3.7,2.94,3.64,3511157,0
+LRMR.US,D,20220915,000000,3.51,3.7,3.34,3.37,269945,0
+LRMR.US,D,20220916,000000,3.4,3.44,3.15,3.2,285354,0
+LRMR.US,D,20220919,000000,3.46,3.5699,3.2,3.22,341502,0
+LRMR.US,D,20220920,000000,3.36,3.36,3.2,3.21,277531,0
+LRMR.US,D,20220921,000000,3.44,3.6936,3.28,3.45,488575,0
+LRMR.US,D,20220922,000000,3.5,3.5575,3.2,3.26,215363,0
+LRMR.US,D,20220923,000000,3.32,3.51,3.2,3.46,187162,0
+LRMR.US,D,20220926,000000,3.46,3.75,3.2006,3.33,240641,0
+LRMR.US,D,20220927,000000,3.43,3.455,3.23,3.33,94109,0
+LRMR.US,D,20220928,000000,3.37,3.48,3.3,3.37,84698,0
+LRMR.US,D,20220929,000000,3.38,3.4499,3.22,3.24,64887,0
+LRMR.US,D,20220930,000000,3.18,3.4069,3.03,3.2,65229,0
+LRMR.US,D,20221003,000000,3.2,3.235,2.97,3.17,319730,0
+LRMR.US,D,20221004,000000,3.08,3.23,3.03,3.16,38628,0
+LRMR.US,D,20221005,000000,3.14,3.235,3.13,3.14,79977,0
+LRMR.US,D,20221006,000000,3.13,3.27,3.07,3.18,85223,0
+LRMR.US,D,20221007,000000,3.24,3.45,3.15,3.16,214502,0
+LRMR.US,D,20221010,000000,3.22,3.305,3.05,3.12,41440,0
+LRMR.US,D,20221011,000000,3.14,3.205,3.05,3.05,71301,0
+LRMR.US,D,20221012,000000,3.03,3.21,3.02,3.1,47388,0
+LRMR.US,D,20221013,000000,3.1,3.235,3.1,3.15,75266,0
+LRMR.US,D,20221014,000000,3.19,3.2,3.04,3.06,54266,0
+LRMR.US,D,20221017,000000,3.17,3.49,3.06,3.38,243605,0
+LRMR.US,D,20221018,000000,3.41,3.57,3.35,3.45,63430,0
+LRMR.US,D,20221019,000000,3.59,3.59,3.32,3.43,65134,0
+LRMR.US,D,20221020,000000,3.43,3.46,3.3,3.33,67559,0
+LRMR.US,D,20221021,000000,3.27,3.38,3.19,3.35,189157,0
+LRMR.US,D,20221024,000000,3.3,3.3,2.9,2.93,156961,0
+LRMR.US,D,20221025,000000,2.94,3.02,2.88,2.99,104534,0
+LRMR.US,D,20221026,000000,3.06,3.06,2.93,2.95,46787,0
+LRMR.US,D,20221027,000000,2.99,3.06,2.94,3.02,42514,0
+LRMR.US,D,20221028,000000,3.02,3.08,2.92,3,110522,0
+LRMR.US,D,20221031,000000,3.01,3.4,2.99,3.3,335281,0
+LRMR.US,D,20221101,000000,3.33,3.3478,3.16,3.21,111944,0
+LRMR.US,D,20221102,000000,3.19,3.255,3.04,3.09,42494,0
+LRMR.US,D,20221103,000000,3.06,3.16,3,3.14,22013,0
+LRMR.US,D,20221104,000000,3.1,3.1195,2.77,2.83,40677,0
+LRMR.US,D,20221107,000000,2.7593,2.8,2.71,2.75,39647,0
+LRMR.US,D,20221108,000000,2.76,2.85,2.58,2.85,100851,0
+LRMR.US,D,20221109,000000,2.8,2.97,2.773,2.96,84641,0
+LRMR.US,D,20221110,000000,3.01,3.14,2.9,3.07,32429,0
+LRMR.US,D,20221111,000000,3.03,3.1299,3,3.08,31144,0
+LRMR.US,D,20221114,000000,3.07,3.07,2.89,2.95,26734,0
+LRMR.US,D,20221115,000000,3,3.1138,3,3.03,90482,0
+LRMR.US,D,20221116,000000,3.01,3.22,2.95,3.05,27204,0
+LRMR.US,D,20221117,000000,2.95,3.03,2.885,3.03,34038,0
+LRMR.US,D,20221118,000000,3.12,3.17,3.0023,3.07,69872,0
+LRMR.US,D,20221121,000000,3.03,3.1804,2.97,3.1,33176,0
+LRMR.US,D,20221122,000000,3.09,3.2,3.01,3.09,53709,0
+LRMR.US,D,20221123,000000,3.16,3.19,3.04,3.15,78216,0
+LRMR.US,D,20221125,000000,3.1513,3.22,3.1513,3.17,1737,0
+LRMR.US,D,20221128,000000,3.17,3.2,3.03,3.08,45423,0
+LRMR.US,D,20221129,000000,3.03,3.185,2.9,3.05,42347,0
+LRMR.US,D,20221130,000000,3.04,3.23,2.925,3.17,54146,0
+LRMR.US,D,20221201,000000,3.23,3.2499,3.05,3.17,16721,0
+LRMR.US,D,20221202,000000,3.12,3.2,2.96,3.16,56213,0
+LRMR.US,D,20221205,000000,3.17,3.24,2.87,3.15,55095,0
+LRMR.US,D,20221206,000000,3.2,3.24,3,3.13,74292,0
+LRMR.US,D,20221207,000000,3.07,3.21,3.06,3.15,71990,0
+LRMR.US,D,20221208,000000,3.22,3.96,3.1,3.72,311202,0
+LRMR.US,D,20221209,000000,3.73,3.96,3.64,3.72,270261,0
+LRMR.US,D,20221212,000000,3.69,4.0197,3.63,3.885,139665,0
+LRMR.US,D,20221213,000000,3.93,4.19,3.81,3.97,172540,0
+LRMR.US,D,20221214,000000,3.99,4.5,3.9,4.48,187436,0
+LRMR.US,D,20221215,000000,4.4,4.68,4.35,4.56,178655,0
+LRMR.US,D,20221216,000000,4.52,4.71,4.31,4.48,618491,0
+LRMR.US,D,20221219,000000,4.49,5.1,4.43,5.05,379797,0
+LRMR.US,D,20221220,000000,4.99,5.12,4.74,5.08,183004,0
+LRMR.US,D,20221221,000000,5.08,5.2,4.54,4.745,253545,0
+LRMR.US,D,20221222,000000,4.75,4.925,4.64,4.65,82824,0
+LRMR.US,D,20221223,000000,4.66,4.665,4.18,4.36,112981,0
+LRMR.US,D,20221227,000000,4.33,4.33,3.9,3.98,124611,0
+LRMR.US,D,20221228,000000,3.99,4.21,3.86,4.1,172980,0
+LRMR.US,D,20221229,000000,4.14,4.19,3.9201,4.01,193418,0
+LRMR.US,D,20221230,000000,4.02,4.23,3.97,4.13,203202,0
+LRMR.US,D,20230103,000000,4.18,4.2084,3.93,4,50307,0
+LRMR.US,D,20230104,000000,4,4.48,3.8501,4.46,66739,0
+LRMR.US,D,20230105,000000,4.44,4.47,4.13,4.22,59052,0
+LRMR.US,D,20230106,000000,4.358,4.5,4.18,4.2,51637,0
+LRMR.US,D,20230109,000000,4.16,4.48,4.0401,4.42,55778,0
+LRMR.US,D,20230110,000000,4.38,4.54,4.29,4.5,50580,0
+LRMR.US,D,20230111,000000,4.57,4.57,4.4,4.49,55843,0
+LRMR.US,D,20230112,000000,4.47,4.65,4.33,4.57,46906,0
+LRMR.US,D,20230113,000000,4.46,4.77,4.39,4.65,57549,0
+LRMR.US,D,20230117,000000,4.61,4.84,4.57,4.79,47584,0
+LRMR.US,D,20230118,000000,4.75,4.9,4.57,4.66,57841,0
+LRMR.US,D,20230119,000000,4.68,4.68,4.24,4.31,47581,0
+LRMR.US,D,20230120,000000,4.27,4.4,4.21,4.35,48677,0
+LRMR.US,D,20230123,000000,4.45,4.49,4.24,4.24,70715,0
+LRMR.US,D,20230124,000000,4.24,4.3,4,4.24,68224,0
+LRMR.US,D,20230125,000000,4.26,4.34,4.19,4.26,19073,0
+LRMR.US,D,20230126,000000,4.185,4.375,4.14,4.2,25997,0
+LRMR.US,D,20230127,000000,4.25,4.78,4.25,4.67,58880,0
+LRMR.US,D,20230130,000000,4.705,5.02,4.675,4.83,112027,0
+LRMR.US,D,20230131,000000,4.79,5.24,4.79,4.94,141820,0
+LRMR.US,D,20230201,000000,4.94,5.37,4.7797,5.2,158245,0
+LRMR.US,D,20230202,000000,5.19,5.28,4.93,5,66119,0
+LRMR.US,D,20230203,000000,4.8245,5.355,4.8245,5.34,188957,0
+LRMR.US,D,20230206,000000,5.21,5.6,5.21,5.52,380179,0
+LRMR.US,D,20230207,000000,5.52,6.1,5.52,5.88,303894,0
+LRMR.US,D,20230208,000000,5.92,6.435,5.81,6.35,356111,0
+LRMR.US,D,20230209,000000,6.37,6.68,6.35,6.68,302771,0
+LRMR.US,D,20230210,000000,6.6,6.75,6.52,6.66,212564,0
+LRMR.US,D,20230213,000000,6.66,6.85,6.23,6.31,219090,0
+LRMR.US,D,20230214,000000,6.1,6.545,5.65,6,424237,0
+LRMR.US,D,20230215,000000,5.65,6.04,5.59,5.93,352234,0
+LRMR.US,D,20230216,000000,5.81,6.04,5.63,5.96,139599,0
+LRMR.US,D,20230217,000000,5.98,6.16,5.9533,6.14,247634,0
+LRMR.US,D,20230221,000000,6.08,6.13,5.76,5.77,177288,0
+LRMR.US,D,20230222,000000,5.78,6.22,5.7412,6.2,257121,0
+LRMR.US,D,20230223,000000,6.23,6.51,6.01,6.24,333258,0
+LRMR.US,D,20230224,000000,6.29,6.3834,6.2,6.22,162913,0
+LRMR.US,D,20230227,000000,6.29,6.47,5.85,6.3,344417,0
+LRMR.US,D,20230228,000000,6.33,6.5,5.86,6.06,206059,0
+LRMR.US,D,20230301,000000,6.44,6.84,5.77,5.82,722344,0
+LRMR.US,D,20230302,000000,5.8,6.44,5.8,6.3,453634,0
+LRMR.US,D,20230303,000000,6.32,6.42,6.15,6.26,88653,0
+LRMR.US,D,20230306,000000,6.26,6.27,5.83,5.95,179165,0
+LRMR.US,D,20230307,000000,5.96,6.1225,5.7017,5.93,371125,0
+LRMR.US,D,20230308,000000,5.95,6.1,5.89,6.08,217312,0
+LRMR.US,D,20230309,000000,6.04,6.055,5.85,5.96,156948,0
+LRMR.US,D,20230310,000000,5.86,5.93,5.49,5.51,173906,0
+LRMR.US,D,20230313,000000,5.41,5.93,5.38,5.73,256432,0
+LRMR.US,D,20230314,000000,5.98,6.02,5.79,5.9,188835,0
+LRMR.US,D,20230315,000000,5.87,5.93,5.74,5.79,84034,0
+LRMR.US,D,20230316,000000,5.87,6.02,5.53,5.85,178337,0
+LRMR.US,D,20230317,000000,5.81,5.9,5.255,5.38,199665,0
+LRMR.US,D,20230320,000000,5.34,5.39,4.76,4.83,166193,0
+LRMR.US,D,20230321,000000,4.95,5.03,4.67,4.75,130535,0
+LRMR.US,D,20230322,000000,4.69,4.9,4.31,4.34,170977,0
+LRMR.US,D,20230323,000000,4.37,4.95,4.37,4.41,134349,0
+LRMR.US,D,20230324,000000,4.4,4.54,4.38,4.49,85881,0
+LRMR.US,D,20230327,000000,4.47,4.55,4.21,4.45,249790,0
+LRMR.US,D,20230328,000000,4.62,4.62,4.33,4.4,299262,0
+LRMR.US,D,20230329,000000,4.42,4.64,4.31,4.38,436334,0
+LRMR.US,D,20230330,000000,4.39,4.42,4.08,4.13,490901,0
+LRMR.US,D,20230331,000000,4.11,4.75,4.07,4.53,1324822,0
+LRMR.US,D,20230403,000000,4.47,4.74,4.4,4.55,226005,0
+LRMR.US,D,20230404,000000,4.66,4.7505,4.37,4.37,133312,0
+LRMR.US,D,20230405,000000,4.32,4.47,4.13,4.37,134955,0
+LRMR.US,D,20230406,000000,4.34,4.6,4.3009,4.47,96893,0
+LRMR.US,D,20230410,000000,4.46,4.555,4.34,4.45,143958,0
+LRMR.US,D,20230411,000000,4.44,4.705,4.4,4.55,117214,0
+LRMR.US,D,20230412,000000,4.62,4.77,4.49,4.53,170893,0
+LRMR.US,D,20230413,000000,4.52,4.6384,4.34,4.43,163522,0
+LRMR.US,D,20230414,000000,4.42,4.57,4.37,4.53,112460,0
+LRMR.US,D,20230417,000000,4.53,4.79,4.53,4.65,222912,0
+LRMR.US,D,20230418,000000,4.66,4.7877,4.56,4.7,66919,0
+LRMR.US,D,20230419,000000,4.71,4.95,4.7,4.92,113739,0
+LRMR.US,D,20230420,000000,4.85,5.18,4.8,4.8,90146,0
+LRMR.US,D,20230421,000000,4.8,4.91,4.47,4.5,116339,0
+LRMR.US,D,20230424,000000,4.47,4.59,4.43,4.5,109990,0
+LRMR.US,D,20230425,000000,4.5,4.71,4.46,4.51,125382,0
+LRMR.US,D,20230426,000000,4.51,4.59,4.46,4.52,98564,0
+LRMR.US,D,20230427,000000,4.6,4.69,4.545,4.59,40337,0
+LRMR.US,D,20230428,000000,4.58,4.86,4.58,4.73,88911,0
+LRMR.US,D,20230501,000000,4.79,4.79,4.5,4.65,45486,0
+LRMR.US,D,20230502,000000,4.69,4.74,4.53,4.55,51806,0
+LRMR.US,D,20230503,000000,4.56,4.76,4.41,4.6,57713,0
+LRMR.US,D,20230504,000000,4.61,4.79,4.5,4.74,153761,0
+LRMR.US,D,20230505,000000,4.74,4.815,4.64,4.73,42576,0
+LRMR.US,D,20230508,000000,4.69,4.9,4.6,4.82,210551,0
+LRMR.US,D,20230509,000000,4.88,5.15,4.82,5.09,200583,0
+LRMR.US,D,20230510,000000,5.2,5.2,4.94,5.12,149996,0
+LRMR.US,D,20230511,000000,5.14,5.5,5.02,5.27,100889,0
+LRMR.US,D,20230512,000000,5.32,5.52,4.89,5.06,120686,0
+LRMR.US,D,20230515,000000,4.03,4.31,3.3801,3.59,2184100,0
+LRMR.US,D,20230516,000000,3.6,3.86,3.4401,3.65,836306,0
+LRMR.US,D,20230517,000000,3.74,3.7999,3.58,3.69,657660,0
+LRMR.US,D,20230518,000000,3.61,3.86,3.58,3.77,1182590,0
+LRMR.US,D,20230519,000000,3.87,3.93,3.64,3.66,250886,0
+LRMR.US,D,20230522,000000,3.7,3.705,3.59,3.63,157800,0
+LRMR.US,D,20230523,000000,3.63,3.7,3.55,3.62,187912,0
+LRMR.US,D,20230524,000000,3.64,3.7,3.44,3.655,618242,0
+LRMR.US,D,20230525,000000,3.62,3.85,3.62,3.8,195838,0
+LRMR.US,D,20230526,000000,3.74,3.8043,3.62,3.76,155519,0
+LRMR.US,D,20230530,000000,3.8,3.8,3.47,3.6,139349,0
+LRMR.US,D,20230531,000000,3.58,3.8,3.58,3.69,113602,0
+LRMR.US,D,20230601,000000,3.69,4,3.65,3.82,390357,0
+LRMR.US,D,20230602,000000,3.78,3.9,3.74,3.8,146086,0
+LRMR.US,D,20230605,000000,3.82,3.965,3.74,3.77,60831,0
+LRMR.US,D,20230606,000000,3.83,3.99,3.77,3.85,128645,0
+LRMR.US,D,20230607,000000,3.88,3.93,3.67,3.7,92061,0
+LRMR.US,D,20230608,000000,3.71,3.72,3.51,3.51,145323,0
+LRMR.US,D,20230609,000000,3.63,3.71,3.49,3.65,225892,0
+LRMR.US,D,20230612,000000,3.7,4,3.67,3.78,230406,0
+LRMR.US,D,20230613,000000,3.74,3.86,3.65,3.72,581874,0
+LRMR.US,D,20230614,000000,3.77,3.82,3.562,3.69,609672,0
+LRMR.US,D,20230615,000000,3.71,3.75,3.4,3.4,249280,0
+LRMR.US,D,20230616,000000,3.41,3.48,3.21,3.3,174167,0
+LRMR.US,D,20230620,000000,3.3,3.5,3.3,3.48,188402,0
+LRMR.US,D,20230621,000000,3.46,3.55,3.34,3.47,186647,0
+LRMR.US,D,20230622,000000,3.52,3.53,3.21,3.36,558708,0
+LRMR.US,D,20230623,000000,3.33,3.47,3.245,3.31,3049787,0
+LRMR.US,D,20230626,000000,3.39,3.41,3.19,3.25,146375,0
+LRMR.US,D,20230627,000000,3.24,3.24,3.07,3.2,155011,0
+LRMR.US,D,20230628,000000,3.2,3.26,3.14,3.23,213741,0
+LRMR.US,D,20230629,000000,3.23,3.23,3.09,3.13,102628,0
+LRMR.US,D,20230630,000000,3.14,3.16,3.0547,3.13,84685,0
+LRMR.US,D,20230703,000000,3.14,3.14,3.03,3.08,78374,0
+LRMR.US,D,20230705,000000,3.07,3.3,3.055,3.22,129184,0
+LRMR.US,D,20230706,000000,3.19,3.21,3.08,3.15,96042,0
+LRMR.US,D,20230707,000000,3.16,3.21,3.12,3.175,70159,0
+LRMR.US,D,20230710,000000,3.17,3.41,3.1601,3.3,150551,0
+LRMR.US,D,20230711,000000,3.3,3.3,3.16,3.21,84284,0
+LRMR.US,D,20230712,000000,3.24,3.245,3.14,3.16,55296,0
+LRMR.US,D,20230713,000000,3.19,3.26,3.16,3.24,70983,0
+LRMR.US,D,20230714,000000,3.25,3.25,3.14,3.21,76602,0
+LRMR.US,D,20230717,000000,3.22,3.27,3.16,3.22,63480,0
+LRMR.US,D,20230718,000000,3.21,3.29,3.17,3.23,68149,0
+LRMR.US,D,20230719,000000,3.26,3.2899,3.145,3.19,62949,0
+LRMR.US,D,20230720,000000,3.19,3.25,3.08,3.12,89645,0
+LRMR.US,D,20230721,000000,3.17,3.25,3.12,3.23,65753,0
+LRMR.US,D,20230724,000000,3.23,3.23,3.08,3.13,72559,0
+LRMR.US,D,20230725,000000,3.15,3.49,3.15,3.37,792091,0
+LRMR.US,D,20230726,000000,3.4,3.54,3.3187,3.4,883938,0
+LRMR.US,D,20230727,000000,3.44,3.45,3.07,3.11,329979,0
+LRMR.US,D,20230728,000000,3.4,4.1776,3.23,3.98,2511514,0
+LRMR.US,D,20230731,000000,3.93,4.54,3.86,4.28,699843,0
+LRMR.US,D,20230801,000000,4.21,4.3,3.81,4.07,512869,0
+LRMR.US,D,20230802,000000,4.03,4.03,3.61,3.62,214325,0
+LRMR.US,D,20230803,000000,3.81,3.95,3.61,3.89,219020,0
+LRMR.US,D,20230804,000000,3.88,4.28,3.88,4.17,373964,0
+LRMR.US,D,20230807,000000,4.17,4.17,3.72,3.87,161146,0
+LRMR.US,D,20230808,000000,3.87,4.05,3.85,3.95,90958,0
+LRMR.US,D,20230809,000000,3.95,4.08,3.95,4,125659,0
+LRMR.US,D,20230810,000000,4.09,4.09,3.73,3.81,238365,0
+LRMR.US,D,20230811,000000,3.76,3.98,3.75,3.9,113212,0
+LRMR.US,D,20230814,000000,3.83,4.26,3.8225,4.23,203139,0
+LRMR.US,D,20230815,000000,4.2,4.26,3.965,4.18,321420,0
+LRMR.US,D,20230816,000000,4.17,4.21,3.9,4.01,155302,0
+LRMR.US,D,20230817,000000,4,4.08,3.81,3.95,180788,0
+LRMR.US,D,20230818,000000,3.89,4,3.74,3.87,139487,0
+LRMR.US,D,20230821,000000,3.87,4.14,3.87,3.95,86294,0
+LRMR.US,D,20230822,000000,3.97,3.97,3.66,3.81,216657,0
+LRMR.US,D,20230823,000000,3.85,4.07,3.83,4.03,64488,0
+LRMR.US,D,20230824,000000,4.08,4.08,3.92,3.95,117825,0
+LRMR.US,D,20230825,000000,3.95,3.98,3.8301,3.96,42900,0
+LRMR.US,D,20230828,000000,3.96,4.09,3.95,4.01,112160,0
+LRMR.US,D,20230829,000000,4.01,4.33,3.925,3.94,168496,0
+LRMR.US,D,20230830,000000,3.88,3.96,3.6811,3.77,107695,0
+LRMR.US,D,20230831,000000,3.75,3.9,3.65,3.72,146608,0
+LRMR.US,D,20230901,000000,3.75,3.87,3.68,3.83,49836,0
+LRMR.US,D,20230905,000000,3.8,3.88,3.66,3.66,111427,0
+LRMR.US,D,20230906,000000,3.68,3.91,3.63,3.89,99594,0
+LRMR.US,D,20230907,000000,3.85,3.94,3.79,3.86,100501,0
+LRMR.US,D,20230908,000000,3.88,3.95,3.76,3.83,57556,0
+LRMR.US,D,20230911,000000,3.9,3.96,3.765,3.82,112738,0
+LRMR.US,D,20230912,000000,3.85,4.08,3.85,4.01,76666,0
+LRMR.US,D,20230913,000000,4.02,4.02,3.89,4.005,131488,0
+LRMR.US,D,20230914,000000,4,4.2,3.97,4.1,154168,0
+LRMR.US,D,20230915,000000,4.19,4.27,4.005,4.24,543652,0
+LRMR.US,D,20230918,000000,4.26,4.26,3.99,4.12,158435,0
+LRMR.US,D,20230919,000000,4.12,4.18,4,4.16,119064,0
+LRMR.US,D,20230920,000000,4.17,4.255,4.05,4.16,92682,0
+LRMR.US,D,20230921,000000,4.13,4.16,4.06,4.09,113430,0
+LRMR.US,D,20230922,000000,4.12,4.21,4.03,4.2,114811,0
+LRMR.US,D,20230925,000000,4.16,4.38,4.1411,4.33,161314,0
+LRMR.US,D,20230926,000000,4.33,4.49,4.25,4.455,132360,0
+LRMR.US,D,20230927,000000,4.48,4.58,4.38,4.49,119074,0
+LRMR.US,D,20230928,000000,4.49,4.49,4.34,4.36,107210,0
+LRMR.US,D,20230929,000000,4.36,4.36,3.87,3.95,139514,0
+LRMR.US,D,20231002,000000,3.9,3.9,3.75,3.775,141459,0
+LRMR.US,D,20231003,000000,3.72,3.72,3.44,3.555,105232,0
+LRMR.US,D,20231004,000000,3.51,3.51,3.29,3.425,99987,0
+LRMR.US,D,20231005,000000,3.44,3.59,3.39,3.54,66466,0
+LRMR.US,D,20231006,000000,3.5075,3.595,3.43,3.47,39327,0
+LRMR.US,D,20231009,000000,3.43,3.48,3.22,3.27,68581,0
+LRMR.US,D,20231010,000000,3.27,3.48,3.26,3.31,58968,0
+LRMR.US,D,20231011,000000,3.325,3.3895,3.25,3.27,87253,0
+LRMR.US,D,20231012,000000,3.21,3.25,2.81,2.84,133997,0
+LRMR.US,D,20231013,000000,2.83,2.98,2.66,2.93,89664,0
+LRMR.US,D,20231016,000000,2.96,3.1,2.91,3.08,101051,0
+LRMR.US,D,20231017,000000,3.09,3.32,2.94,3.14,190119,0
+LRMR.US,D,20231018,000000,3.09,3.1,2.93,3.01,90317,0
+LRMR.US,D,20231019,000000,3.05,3.05,2.78,2.86,120973,0
+LRMR.US,D,20231020,000000,2.86,3,2.81,2.92,78625,0
+LRMR.US,D,20231023,000000,2.87,2.94,2.78,2.82,118916,0
+LRMR.US,D,20231024,000000,2.81,2.96,2.75,2.85,51657,0
+LRMR.US,D,20231025,000000,2.8,3.05,2.8,2.94,60761,0
+LRMR.US,D,20231026,000000,2.87,3.02,2.86,2.9,84215,0
+LRMR.US,D,20231027,000000,2.89,2.89,2.66,2.66,98625,0
+LRMR.US,D,20231030,000000,2.73,2.93,2.615,2.92,65808,0
+LRMR.US,D,20231031,000000,2.91,3.035,2.87,2.93,48764,0
+LRMR.US,D,20231101,000000,2.9,3.02,2.73,2.87,74651,0
+LRMR.US,D,20231102,000000,2.84,2.9,2.77,2.88,63726,0
+LRMR.US,D,20231103,000000,2.94,3.22,2.91,3.195,112311,0
+LRMR.US,D,20231106,000000,3.23,3.275,3,3.1,51169,0
+LRMR.US,D,20231107,000000,3.1,3.17,3.02,3.12,40000,0
+LRMR.US,D,20231108,000000,3.05,3.05,2.75,2.79,68193,0
+LRMR.US,D,20231109,000000,2.85,2.85,2.25,2.35,130259,0
+LRMR.US,D,20231110,000000,2.29,2.47,2.18,2.45,133598,0
+LRMR.US,D,20231113,000000,2.26,2.42,2.2325,2.39,87369,0
+LRMR.US,D,20231114,000000,2.4,2.79,2.4,2.56,176787,0
+LRMR.US,D,20231115,000000,2.6,3.0299,2.49,2.93,174406,0
+LRMR.US,D,20231116,000000,2.98,3.2,2.77,3.09,157178,0
+LRMR.US,D,20231117,000000,3.25,3.5099,3.17,3.29,315305,0
+LRMR.US,D,20231120,000000,3.42,3.42,3.1,3.14,127360,0
+LRMR.US,D,20231121,000000,3.13,3.2209,3.0499,3.08,57137,0
+LRMR.US,D,20231122,000000,3.16,3.34,3.09,3.32,61688,0
+LRMR.US,D,20231124,000000,3.36,3.63,3.3,3.5,35876,0
+LRMR.US,D,20231127,000000,3.53,3.57,3.4,3.53,58608,0
+LRMR.US,D,20231128,000000,3.52,3.56,3.3102,3.4,44597,0
+LRMR.US,D,20231129,000000,3.42,3.5588,3.19,3.27,95877,0
+LRMR.US,D,20231130,000000,3.35,3.49,3.27,3.43,96191,0
+LRMR.US,D,20231201,000000,3.42,3.62,3.3501,3.54,61069,0
+LRMR.US,D,20231204,000000,3.53,3.64,3.48,3.64,36914,0
+LRMR.US,D,20231205,000000,3.62,3.87,3.595,3.79,70420,0
+LRMR.US,D,20231206,000000,3.81,3.82,3.69,3.72,61955,0
+LRMR.US,D,20231207,000000,3.73,3.81,3.59,3.64,77505,0
+LRMR.US,D,20231208,000000,3.55,3.64,3.44,3.47,82137,0
+LRMR.US,D,20231211,000000,3.49,3.68,3.34,3.66,69450,0
+LRMR.US,D,20231212,000000,3.66,3.915,3.61,3.87,50516,0
+LRMR.US,D,20231213,000000,3.89,4.09,3.745,4.08,101832,0
+LRMR.US,D,20231214,000000,4.1,4.25,4.03,4.23,72556,0
+LRMR.US,D,20231215,000000,4.29,4.41,3.903,4.22,360809,0
+LRMR.US,D,20231218,000000,4.26,4.3,4.06,4.13,79799,0
+LRMR.US,D,20231219,000000,4.15,4.21,3.81,3.93,151512,0
+LRMR.US,D,20231220,000000,3.94,4.08,3.795,3.84,55139,0
+LRMR.US,D,20231221,000000,3.9,4.05,3.8,4.04,82232,0
+LRMR.US,D,20231222,000000,4.05,4.39,4.015,4.28,125272,0
+LRMR.US,D,20231226,000000,4.33,4.6851,4.2943,4.5,106414,0
+LRMR.US,D,20231227,000000,4.52,4.8,4.415,4.71,145368,0
+LRMR.US,D,20231228,000000,4.71,4.905,4.51,4.6,111690,0
+LRMR.US,D,20231229,000000,4.6,4.6,4.4501,4.55,46226,0
+LRMR.US,D,20240102,000000,4.47,5.145,4.47,5.11,229141,0
+LRMR.US,D,20240103,000000,5.15,5.2,4.6,4.88,2100424,0
+LRMR.US,D,20240104,000000,5.06,5.06,4.63,4.76,82965,0
+LRMR.US,D,20240105,000000,4.71,4.845,4.63,4.68,81042,0
+LRMR.US,D,20240108,000000,4.66,4.77,4.42,4.55,114273,0
+LRMR.US,D,20240109,000000,4.47,4.83,4.45,4.65,53530,0
+LRMR.US,D,20240110,000000,4.65,4.79,4.54,4.6,30376,0
+LRMR.US,D,20240111,000000,4.55,4.78,4.5001,4.61,41909,0
+LRMR.US,D,20240112,000000,4.6,4.82,4.55,4.61,47480,0
+LRMR.US,D,20240116,000000,4.6,4.6,4.13,4.2,68457,0
+LRMR.US,D,20240117,000000,4.11,4.245,4.09,4.21,46754,0
+LRMR.US,D,20240118,000000,4.22,4.46,4.22,4.34,27885,0
+LRMR.US,D,20240119,000000,4.39,4.39,4.21,4.28,31797,0
+LRMR.US,D,20240122,000000,4.29,4.5,4.145,4.26,62026,0
+LRMR.US,D,20240123,000000,4.34,4.52,4.19,4.5,517450,0
+LRMR.US,D,20240124,000000,4.5,4.6799,4.25,4.28,64128,0
+LRMR.US,D,20240125,000000,4.38,4.81,4.29,4.73,73368,0
+LRMR.US,D,20240126,000000,4.79,5.09,4.79,4.89,108981,0
+LRMR.US,D,20240129,000000,4.9,5.18,4.88,5.1,355825,0
+LRMR.US,D,20240130,000000,5.14,5.89,5.14,5.85,212154,0
+LRMR.US,D,20240131,000000,5.94,6.5,5.71,5.79,348076,0
+LRMR.US,D,20240201,000000,5.69,6.14,5.6408,6,286110,0
+LRMR.US,D,20240202,000000,5.95,6.4399,5.95,6.15,220961,0
+LRMR.US,D,20240205,000000,6.2,6.2,5.75,5.97,138632,0
+LRMR.US,D,20240206,000000,6,6.45,5.95,6.2,257916,0
+LRMR.US,D,20240207,000000,6.2,6.2,5.7,5.95,365907,0
+LRMR.US,D,20240208,000000,6.06,6.38,5.85,6.28,288599,0
+LRMR.US,D,20240209,000000,6.38,7.79,6.17,7.76,710058,0
+LRMR.US,D,20240212,000000,6.5,8.25,5.955,7.83,2161815,0
+LRMR.US,D,20240213,000000,8.06,11,7.95,8.74,1229393,0
+LRMR.US,D,20240214,000000,10.84,12.9191,10.33,11.96,6092399,0
+LRMR.US,D,20240215,000000,11.96,13.68,11.89,13.28,3621612,0
+LRMR.US,D,20240216,000000,13.38,13.5,12.31,12.78,819252,0
+LRMR.US,D,20240220,000000,12.92,13.07,11.78,12.06,1011138,0
+LRMR.US,D,20240221,000000,12.01,12.4,11.66,12.03,839338,0
+LRMR.US,D,20240222,000000,12.07,12.36,11.35,11.7,781151,0
+LRMR.US,D,20240223,000000,11.77,12.5,11.75,12.12,523019,0
+LRMR.US,D,20240226,000000,12.1,12.705,11.6301,12.39,322099,0
+LRMR.US,D,20240227,000000,12.76,12.91,11.4005,11.74,552468,0
+LRMR.US,D,20240228,000000,11.55,11.925,10.91,11.5,483872,0
+LRMR.US,D,20240229,000000,11.49,11.9,11.27,11.5,350020,0
+LRMR.US,D,20240301,000000,11.59,11.93,10.97,11.35,315495,0
+LRMR.US,D,20240304,000000,11.51,11.549,10.6822,11.42,262629,0
+LRMR.US,D,20240305,000000,11.28,11.66,10.81,11.5,263600,0
+LRMR.US,D,20240306,000000,11.77,11.97,11.05,11.24,169364,0
+LRMR.US,D,20240307,000000,11.19,11.5,10.75,10.92,242362,0
+LRMR.US,D,20240308,000000,11.245,11.49,10.12,10.2,530727,0
+LRMR.US,D,20240311,000000,9.92,10.24,8.48,8.63,1767568,0
+LRMR.US,D,20240312,000000,8.81,8.93,8.15,8.77,1091035,0
+LRMR.US,D,20240313,000000,8.75,9.39,8.61,9.3,518571,0
+LRMR.US,D,20240314,000000,9.06,9.2899,8.37,8.695,546076,0
+LRMR.US,D,20240315,000000,8.41,8.85,8.34,8.7,665872,0
+LRMR.US,D,20240318,000000,8.72,8.85,8.19,8.35,841076,0
+LRMR.US,D,20240319,000000,8.41,8.78,8.31,8.59,773791,0
+LRMR.US,D,20240320,000000,8.58,8.69,8.14,8.53,482478,0
+LRMR.US,D,20240321,000000,8.66,8.91,8.44,8.56,449006,0
+LRMR.US,D,20240322,000000,8.56,8.64,8.09,8.09,781587,0
+LRMR.US,D,20240325,000000,8.01,8.17,7.4,7.58,514406,0
+LRMR.US,D,20240326,000000,7.65,7.72,7.2,7.2,522207,0
+LRMR.US,D,20240327,000000,7.32,7.46,7.08,7.265,442161,0
+LRMR.US,D,20240328,000000,7.28,8.065,7.19,7.59,515309,0
+LRMR.US,D,20240401,000000,7.52,7.78,7.22,7.46,386168,0
+LRMR.US,D,20240402,000000,7.3,7.385,7.03,7.36,395301,0
+LRMR.US,D,20240403,000000,7.89,8.056,7.41,7.72,877602,0
+LRMR.US,D,20240404,000000,7.74,7.98,7.17,7.27,365796,0
+LRMR.US,D,20240405,000000,7.23,7.64,7.03,7.44,238048,0
+LRMR.US,D,20240408,000000,7.35,7.69,7.2,7.22,328130,0
+LRMR.US,D,20240409,000000,7.29,7.495,7,7.04,282247,0
+LRMR.US,D,20240410,000000,6.91,7.09,6.79,6.84,490184,0
+LRMR.US,D,20240411,000000,6.95,7.26,6.8,7.22,261744,0
+LRMR.US,D,20240412,000000,7.12,7.17,6.79,6.96,219897,0
+LRMR.US,D,20240415,000000,6.96,7.315,6.86,7.3,317536,0
+LRMR.US,D,20240416,000000,7.22,7.37,7.07,7.24,397519,0
+LRMR.US,D,20240417,000000,7.24,7.26,6.91,7.05,281333,0
+LRMR.US,D,20240418,000000,6.96,7,6.3301,6.38,510792,0
+LRMR.US,D,20240419,000000,6.31,6.8,6.21,6.515,509318,0
+LRMR.US,D,20240422,000000,6.53,6.56,6.19,6.4,238190,0
+LRMR.US,D,20240423,000000,6.47,6.88,6.35,6.46,243953,0
+LRMR.US,D,20240424,000000,6.48,6.5,6.32,6.46,222439,0
+LRMR.US,D,20240425,000000,6.29,6.38,5.91,6.33,302131,0
+LRMR.US,D,20240426,000000,6.38,6.56,6.29,6.44,144231,0
+LRMR.US,D,20240429,000000,6.5,6.68,6.43,6.61,296313,0
+LRMR.US,D,20240430,000000,6.5,6.98,6.4475,6.89,266235,0
+LRMR.US,D,20240501,000000,6.86,7.7,6.86,7.35,388503,0
+LRMR.US,D,20240502,000000,7.38,7.63,7.18,7.61,220416,0
+LRMR.US,D,20240503,000000,7.87,7.89,7.43,7.765,231966,0
+LRMR.US,D,20240506,000000,7.86,8.33,7.75,8.24,339453,0
+LRMR.US,D,20240507,000000,8.21,8.275,7.915,8.13,168502,0
+LRMR.US,D,20240508,000000,8.05,8.295,7.85,7.92,210647,0
+LRMR.US,D,20240509,000000,7.82,8.0033,7.66,7.86,190605,0
+LRMR.US,D,20240510,000000,7.96,7.96,7.08,7.12,362529,0
+LRMR.US,D,20240513,000000,7.04,7.58,7.04,7.32,213961,0
+LRMR.US,D,20240514,000000,7.43,8.11,7.43,7.88,328292,0
+LRMR.US,D,20240515,000000,8.01,8.09,7.82,7.87,165636,0
+LRMR.US,D,20240516,000000,7.91,8.11,7.34,7.43,465595,0
+LRMR.US,D,20240517,000000,7.44,7.48,7.23,7.38,284266,0
+LRMR.US,D,20240520,000000,7.37,7.4799,7.21,7.27,773420,0
+LRMR.US,D,20240521,000000,8.05,8.678,7.45,7.89,3012463,0
+LRMR.US,D,20240522,000000,7.89,8.6,7.751,7.9,1555368,0
+LRMR.US,D,20240523,000000,8.02,8.02,7.21,7.47,462447,0
+LRMR.US,D,20240524,000000,7.45,7.52,7,7.08,273430,0
+LRMR.US,D,20240528,000000,7.09,7.56,7,7.38,426261,0
+LRMR.US,D,20240529,000000,7.28,7.34,6.8811,7.07,309510,0
+LRMR.US,D,20240530,000000,7.15,7.16,6.97,7.1,169472,0
+LRMR.US,D,20240531,000000,7.39,8.27,7.35,8,1013617,0
+LRMR.US,D,20240603,000000,8.48,9.21,8.11,9.14,1507604,0
+LRMR.US,D,20240604,000000,9.25,9.93,9.11,9.51,873904,0
+LRMR.US,D,20240605,000000,9.71,10,9.38,9.89,609128,0
+LRMR.US,D,20240606,000000,9.96,9.96,9.4,9.5,504074,0
+LRMR.US,D,20240607,000000,9.57,10,9.4,9.59,344927,0
+LRMR.US,D,20240610,000000,9.59,10,9.28,9.62,347859,0
+LRMR.US,D,20240611,000000,9.54,9.625,9.21,9.34,264028,0
+LRMR.US,D,20240612,000000,9.63,9.98,9.49,9.62,343365,0
+LRMR.US,D,20240613,000000,9.67,10.2,9.52,9.69,311958,0
+LRMR.US,D,20240614,000000,9.59,9.78,9.23,9.39,268746,0
+LRMR.US,D,20240617,000000,9.32,9.46,7.92,7.99,579140,0
+LRMR.US,D,20240618,000000,7.98,8.2986,7.825,7.87,450842,0
+LRMR.US,D,20240620,000000,7.83,7.86,7.52,7.59,330332,0
+LRMR.US,D,20240621,000000,7.64,8.34,7.51,8.13,1015265,0
+LRMR.US,D,20240624,000000,8.2,8.35,7.26,7.29,784644,0
+LRMR.US,D,20240625,000000,7.26,7.51,6.92,7.035,376005,0
+LRMR.US,D,20240626,000000,7,7.1,6.8,7.02,525214,0
+LRMR.US,D,20240627,000000,7.03,7.47,6.92,7.35,473660,0
+LRMR.US,D,20240628,000000,7.36,7.74,7,7.25,4421177,0
+LRMR.US,D,20240701,000000,7.25,8.4,7.13,8.24,533345,0
+LRMR.US,D,20240702,000000,8.28,8.39,7.67,7.71,368012,0
+LRMR.US,D,20240703,000000,7.74,7.83,7.51,7.63,164998,0
+LRMR.US,D,20240705,000000,7.65,7.795,7.45,7.59,244592,0
+LRMR.US,D,20240708,000000,7.68,8.45,7.6,8.19,467485,0
+LRMR.US,D,20240709,000000,8.19,9.67,8.04,8.855,1438070,0
+LRMR.US,D,20240710,000000,9,9.315,8.87,9.155,657315,0
+LRMR.US,D,20240711,000000,9.24,9.84,9.225,9.8,554567,0
+LRMR.US,D,20240712,000000,9.95,10.51,9.5301,10.49,1061187,0
+LRMR.US,D,20240715,000000,10.63,10.8,10.3222,10.68,690031,0
+LRMR.US,D,20240716,000000,10.87,11.2,10.34,10.58,802082,0
+LRMR.US,D,20240717,000000,10.29,10.37,9.84,10.09,585805,0
+LRMR.US,D,20240718,000000,10.02,10.25,9.08,9.33,644822,0
+LRMR.US,D,20240719,000000,9.38,9.63,9.2157,9.32,316580,0
+LRMR.US,D,20240722,000000,9.38,9.58,9.17,9.46,282981,0
+LRMR.US,D,20240723,000000,9.46,9.69,9.25,9.425,221860,0
+LRMR.US,D,20240724,000000,9.35,9.97,9.29,9.49,335670,0
+LRMR.US,D,20240725,000000,9.59,9.74,9.27,9.42,312013,0
+LRMR.US,D,20240726,000000,9.65,9.88,9.34,9.52,257014,0
+LRMR.US,D,20240729,000000,9.46,9.48,8.98,8.98,223611,0
+LRMR.US,D,20240730,000000,8.99,9.1517,8.36,8.56,308438,0
+LRMR.US,D,20240731,000000,8.25,8.765,8.18,8.39,420366,0
+LRMR.US,D,20240801,000000,8.38,8.49,8.09,8.32,395462,0
+LRMR.US,D,20240802,000000,7.96,8.12,7.76,8,412124,0
+LRMR.US,D,20240805,000000,7.6,7.64,7.17,7.42,581968,0
+LRMR.US,D,20240806,000000,7.5,7.76,7.32,7.65,254590,0
+LRMR.US,D,20240807,000000,7.73,7.73,6.95,7.15,441940,0
+LRMR.US,D,20240808,000000,7.17,7.61,7.01,7.44,325213,0
+LRMR.US,D,20240809,000000,7.53,7.71,7.24,7.68,287631,0
+LRMR.US,D,20240812,000000,7.75,7.75,7.54,7.62,234880,0
+LRMR.US,D,20240813,000000,7.72,7.72,7.21,7.57,379584,0
+LRMR.US,D,20240814,000000,7.59,7.65,7.4,7.57,219116,0
+LRMR.US,D,20240815,000000,7.8,8.035,7.68,7.79,196229,0
+LRMR.US,D,20240816,000000,7.8,7.89,7.49,7.59,504336,0
+LRMR.US,D,20240819,000000,7.58,7.96,7.52,7.89,281265,0
+LRMR.US,D,20240820,000000,7.815,7.94,7.57,7.81,227473,0
+LRMR.US,D,20240821,000000,7.87,8.1799,7.8,8.14,212098,0
+LRMR.US,D,20240822,000000,8.13,8.15,7.67,7.71,248589,0
+LRMR.US,D,20240823,000000,7.84,8.045,7.67,7.86,167271,0
+LRMR.US,D,20240826,000000,7.94,8.1,7.86,7.99,202700,0
+LRMR.US,D,20240827,000000,8.02,8.0899,7.79,8.06,253802,0
+LRMR.US,D,20240828,000000,8,8.06,7.795,7.97,134469,0
+LRMR.US,D,20240829,000000,8.06,8.28,8.01,8.05,115327,0
+LRMR.US,D,20240830,000000,8.06,8.165,7.82,7.91,169803,0
+LRMR.US,D,20240903,000000,7.8,7.86,6.77,6.92,682177,0
+LRMR.US,D,20240904,000000,7.03,7.88,6.691,7.77,621503,0
+LRMR.US,D,20240905,000000,7.7,9.03,7.67,8.9,1225580,0
+LRMR.US,D,20240906,000000,8.92,9.18,7.51,8.05,788437,0
+LRMR.US,D,20240909,000000,8.05,8.21,7.49,7.54,724523,0
+LRMR.US,D,20240910,000000,7.59,8.09,7.35,7.89,404997,0
+LRMR.US,D,20240911,000000,7.85,8.0272,7.2,7.48,414123,0
+LRMR.US,D,20240912,000000,7.58,7.95,7.2,7.24,380492,0
+LRMR.US,D,20240913,000000,7.25,7.63,7.02,7.2,544865,0
+LRMR.US,D,20240916,000000,7.18,7.3,6.266,6.69,1004336,0
+LRMR.US,D,20240917,000000,6.73,6.93,6.36,6.81,624120,0
+LRMR.US,D,20240918,000000,6.83,7.24,6.4,6.85,503652,0
+LRMR.US,D,20240919,000000,7.08,7.61,6.85,7.14,1049215,0
+LRMR.US,D,20240920,000000,7.14,7.2234,6.868,7.07,2321664,0
+LRMR.US,D,20240923,000000,7.11,7.11,6.37,6.48,973762,0
+LRMR.US,D,20240924,000000,6.47,6.58,6.15,6.41,1202788,0
+LRMR.US,D,20240925,000000,6.48,6.56,6.28,6.34,778332,0
+LRMR.US,D,20240926,000000,6.45,6.505,6.15,6.33,479161,0
+LRMR.US,D,20240927,000000,6.4,6.72,6.28,6.57,483518,0
+LRMR.US,D,20240930,000000,6.49,6.6,6.43,6.55,835772,0
+LRMR.US,D,20241001,000000,6.51,6.51,6.19,6.27,705867,0
+LRMR.US,D,20241002,000000,6.32,6.335,6.07,6.29,1485914,0
+LRMR.US,D,20241003,000000,6.39,7.365,6.3,6.52,1753127,0
+LRMR.US,D,20241004,000000,6.6,6.753,6.395,6.65,604973,0
+LRMR.US,D,20241007,000000,6.71,6.76,6.3107,6.48,346427,0
+LRMR.US,D,20241008,000000,6.48,7.47,6.45,7.09,1004671,0
+LRMR.US,D,20241009,000000,7.09,7.15,6.82,7.04,339876,0
+LRMR.US,D,20241010,000000,7,7,6.621,6.78,434369,0
+LRMR.US,D,20241011,000000,6.78,7.105,6.78,6.99,371356,0
+LRMR.US,D,20241014,000000,6.99,7.39,6.97,7.25,420428,0
+LRMR.US,D,20241015,000000,7.23,7.4681,7.02,7.42,291564,0
+LRMR.US,D,20241016,000000,7.95,8.34,7.48,7.71,1506060,0
+LRMR.US,D,20241017,000000,7.69,8.155,7.4801,7.85,678028,0
+LRMR.US,D,20241018,000000,7.86,7.98,7.75,7.76,332591,0
+LRMR.US,D,20241021,000000,7.72,7.945,7.39,7.53,256292,0
+LRMR.US,D,20241022,000000,7.44,7.55,7.17,7.53,339450,0
+LRMR.US,D,20241023,000000,7.45,7.5,7.2601,7.35,1728050,0
+LRMR.US,D,20241024,000000,7.36,8.095,7.29,7.96,471310,0
+LRMR.US,D,20241025,000000,8,8.34,7.85,8.01,526722,0
+LRMR.US,D,20241028,000000,8.17,8.5,7.86,8.01,436484,0
+LRMR.US,D,20241029,000000,7.96,8.05,7.735,7.78,254587,0
+LRMR.US,D,20241030,000000,8.19,8.683924,7.9,8.46,766128,0
+LRMR.US,D,20241031,000000,8.47,8.77,8.22,8.225,535592,0
+LRMR.US,D,20241101,000000,8.23,8.36,7.63,7.74,431681,0
+LRMR.US,D,20241104,000000,7.75,7.82,7.29,7.57,836910,0
+LRMR.US,D,20241105,000000,7.49,7.59,7.2,7.36,736044,0
+LRMR.US,D,20241106,000000,7.69,8.25,7.495,8.16,1127503,0
+LRMR.US,D,20241107,000000,8.25,9.15,8.19,9.12,2158996,0
+LRMR.US,D,20241108,000000,9.2,9.33,8.8,8.92,584149,0
+LRMR.US,D,20241111,000000,9.19,9.5,8.85,9.29,713490,0
+LRMR.US,D,20241112,000000,9.35,9.395,8.93,9.04,581902,0
+LRMR.US,D,20241113,000000,9.01,9.1025,7.76,7.94,948281,0
+LRMR.US,D,20241114,000000,7.93,8.14,7.525,7.57,489901,0
+LRMR.US,D,20241115,000000,7.59,7.615,6.511,6.69,945739,0
+LRMR.US,D,20241118,000000,6.53,6.62,5.9622,6.16,1119041,0
+LRMR.US,D,20241119,000000,6.05,6.4594,5.92,6.38,769075,0
+LRMR.US,D,20241120,000000,6.4,6.6,5.94,6.08,669472,0
+LRMR.US,D,20241121,000000,6.12,6.29,5.68,6.13,686926,0
+LRMR.US,D,20241122,000000,6.16,6.34,6.04,6.16,402091,0
+LRMR.US,D,20241125,000000,6.28,6.53,6.25,6.33,525358,0
+LRMR.US,D,20241126,000000,6.53,6.53,6.13,6.18,746386,0
+LRMR.US,D,20241127,000000,6.26,6.66,6.073,6.64,644583,0
+LRMR.US,D,20241129,000000,6.66,6.685,6.26,6.33,505903,0
+LRMR.US,D,20241202,000000,6.35,6.505,6.15,6.2,653975,0
+LRMR.US,D,20241203,000000,6.15,6.36,6,6.07,969814,0
+LRMR.US,D,20241204,000000,6.1,6.29,5.9047,6.08,786590,0
+LRMR.US,D,20241205,000000,6.04,6.165,5.935,6.02,586286,0
+LRMR.US,D,20241206,000000,6.01,6.5,6.01,6.46,573804,0
+LRMR.US,D,20241209,000000,6.47,6.91,6.45,6.76,514010,0
+LRMR.US,D,20241210,000000,6.85,6.86,6.33,6.57,676721,0
+LRMR.US,D,20241211,000000,6.6,6.62,6.06,6.5,641311,0
+LRMR.US,D,20241212,000000,6.43,6.48,5.81,6.11,1172127,0
+LRMR.US,D,20241213,000000,6.2,6.3065,6.01,6.17,436143,0
+LRMR.US,D,20241216,000000,3.95,5.17,3.01,4.83,6096841,0
+LRMR.US,D,20241217,000000,4.71,4.77,4.1349,4.32,2386289,0
+LRMR.US,D,20241218,000000,4.29,4.4,3.98,4.16,1167496,0
+LRMR.US,D,20241219,000000,4.18,4.3,3.825,3.98,1552559,0
+LRMR.US,D,20241220,000000,3.95,4.17,3.87,4.01,1139974,0
+LRMR.US,D,20241223,000000,4.03,4.09,3.815,3.96,748077,0
+LRMR.US,D,20241224,000000,3.99,3.99,3.73,3.78,445361,0
+LRMR.US,D,20241226,000000,3.8,4.04,3.65,3.995,859275,0
+LRMR.US,D,20241227,000000,3.95,4.0268,3.86,3.96,822624,0
+LRMR.US,D,20241230,000000,3.89,3.97,3.75,3.91,884894,0
+LRMR.US,D,20241231,000000,3.91,3.99,3.74,3.87,596375,0
+LRMR.US,D,20250102,000000,3.95,4.103,3.86,4.01,609537,0
+LRMR.US,D,20250103,000000,4.07,4.27,4.05,4.18,671800,0
+LRMR.US,D,20250106,000000,4.2,4.245,3.958,3.96,478693,0
+LRMR.US,D,20250107,000000,3.98,4.11,3.94,3.96,420759,0
+LRMR.US,D,20250108,000000,3.94,3.98,3.77,3.79,484074,0
+LRMR.US,D,20250110,000000,3.75,3.75,3.58,3.66,587709,0
+LRMR.US,D,20250113,000000,3.6,3.6,3.41,3.48,510975,0
+LRMR.US,D,20250114,000000,3.53,3.53,3.24,3.29,391474,0
+LRMR.US,D,20250115,000000,3.4,3.54,3.29,3.4,324084,0
+LRMR.US,D,20250116,000000,3.4,3.4739,3.23,3.25,354067,0
+LRMR.US,D,20250117,000000,3.32,3.3888,3.21,3.34,527356,0
+LRMR.US,D,20250121,000000,3.37,3.5,3.37,3.43,323701,0
+LRMR.US,D,20250122,000000,3.41,3.59,3.38,3.46,318352,0
+LRMR.US,D,20250123,000000,3.41,3.63,3.37,3.63,267553,0
+LRMR.US,D,20250124,000000,3.73,3.7796,3.54,3.58,1274304,0
+LRMR.US,D,20250127,000000,3.54,3.59,3.36,3.46,566996,0
+LRMR.US,D,20250128,000000,3.46,3.5599,3.35,3.48,411154,0
+LRMR.US,D,20250129,000000,3.61,3.87,3.56,3.71,652319,0
+LRMR.US,D,20250130,000000,3.74,4.1,3.74,3.97,805084,0
+LRMR.US,D,20250131,000000,4.03,4.24,3.815,3.84,899305,0
+LRMR.US,D,20250203,000000,3.72,3.7616,3.535,3.55,1170924,0
+LRMR.US,D,20250204,000000,3.58,3.81,3.55,3.67,1530336,0
+LRMR.US,D,20250205,000000,3.67,3.86,3.67,3.82,473916,0
+LRMR.US,D,20250206,000000,3.84,3.8899,3.59,3.59,460797,0
+LRMR.US,D,20250207,000000,3.56,3.68,3.42,3.46,453903,0
+LRMR.US,D,20250210,000000,3.46,3.55,3.35,3.37,394194,0
+LRMR.US,D,20250211,000000,3.31,3.31,3.12,3.15,505686,0
+LRMR.US,D,20250212,000000,3.11,3.29,3.06,3.23,451020,0
+LRMR.US,D,20250213,000000,3.3,3.34,3.195,3.27,390105,0
+LRMR.US,D,20250214,000000,3.3,3.46,3.3,3.34,329983,0
+LRMR.US,D,20250218,000000,3.35,3.52,3.275,3.28,429305,0
+LRMR.US,D,20250219,000000,3.3,3.51,3.24,3.31,765121,0
+LRMR.US,D,20250220,000000,3.35,3.4099,3.2,3.27,310104,0
+LRMR.US,D,20250221,000000,3.33,3.35,3.17,3.19,514331,0
+LRMR.US,D,20250224,000000,3.2,3.22,3.01,3.03,535397,0
+LRMR.US,D,20250225,000000,3.03,3.12,2.88,2.95,740778,0
+LRMR.US,D,20250226,000000,2.96,3.09,2.895,2.93,503367,0
+LRMR.US,D,20250227,000000,2.94,3.0399,2.87,2.92,412508,0
+LRMR.US,D,20250228,000000,2.88,3.03,2.8601,3.03,365276,0
+LRMR.US,D,20250303,000000,3.03,3.0335,2.63,2.65,440862,0
+LRMR.US,D,20250304,000000,2.63,2.84,2.522,2.79,647554,0
+LRMR.US,D,20250305,000000,2.8,3.19,2.8,3.18,565067,0
+LRMR.US,D,20250306,000000,3.08,3.16,3.02,3.06,349109,0
+LRMR.US,D,20250307,000000,3.05,3.19,3.01,3.03,285014,0
+LRMR.US,D,20250310,000000,2.99,3.05,2.82,2.88,291265,0
+LRMR.US,D,20250311,000000,2.92,2.95,2.595,2.65,1265323,0
+LRMR.US,D,20250312,000000,2.69,2.76,2.62,2.69,1095855,0
+LRMR.US,D,20250313,000000,2.71,2.79,2.5417,2.61,507499,0
+LRMR.US,D,20250314,000000,2.65,2.7,2.565,2.59,486215,0
+LRMR.US,D,20250317,000000,2.59,2.6353,2.5,2.55,1054291,0
+LRMR.US,D,20250318,000000,2.55,2.55,2.29,2.37,1634933,0
+LRMR.US,D,20250319,000000,2.39,2.605,2.39,2.57,1287418,0
+LRMR.US,D,20250320,000000,2.52,2.6,2.495,2.51,476007,0
+LRMR.US,D,20250321,000000,2.47,2.558,2.44,2.54,655389,0
+LRMR.US,D,20250324,000000,2.6,2.61,2.25,2.28,1374695,0
+LRMR.US,D,20250325,000000,2.28,2.36,2.2168,2.31,1517161,0
+LRMR.US,D,20250326,000000,2.32,2.3211,2.1901,2.25,975421,0
+LRMR.US,D,20250327,000000,2.24,2.44,2.21,2.4,2168323,0
+LRMR.US,D,20250328,000000,2.37,2.37,2.25,2.35,986346,0
+LRMR.US,D,20250331,000000,2.26,2.26,2.07,2.15,1020850,0
+LRMR.US,D,20250401,000000,2.12,2.12,1.9601,2,927925,0
+LRMR.US,D,20250402,000000,2,2.2,1.92,2.2,1631392,0
+LRMR.US,D,20250403,000000,2.08,2.1289,1.965,1.98,656348,0
+LRMR.US,D,20250404,000000,1.95,1.97,1.85,1.96,810008,0
+LRMR.US,D,20250407,000000,1.87,1.98,1.735,1.87,748594,0
+LRMR.US,D,20250408,000000,1.97,1.99,1.68,1.71,611473,0
+LRMR.US,D,20250409,000000,1.65,1.925,1.61,1.88,2206493,0
+LRMR.US,D,20250410,000000,1.88,1.88,1.715,1.78,601233,0
+LRMR.US,D,20250411,000000,1.77,1.86,1.73,1.81,544196,0
+LRMR.US,D,20250414,000000,1.85,1.9,1.815,1.87,565102,0
+LRMR.US,D,20250415,000000,1.86,1.91,1.845,1.88,438414,0
+LRMR.US,D,20250416,000000,1.84,1.8678,1.76,1.84,518942,0
+LRMR.US,D,20250417,000000,1.86,1.97,1.86,1.91,1094996,0
+LRMR.US,D,20250421,000000,1.88,2.0589,1.865,2.01,1159098,0
+LRMR.US,D,20250422,000000,2.04,2.44,2,2.38,2331948,0
+LRMR.US,D,20250423,000000,2.47,2.51,2.18,2.26,1416312,0
+LRMR.US,D,20250424,000000,2.26,2.37,2.23,2.37,676457,0
+LRMR.US,D,20250425,000000,2.33,2.37,2.265,2.33,628663,0
+LRMR.US,D,20250428,000000,2.33,2.41,2.23,2.35,692833,0
+LRMR.US,D,20250429,000000,2.32,2.46,2.275,2.39,786312,0
+LRMR.US,D,20250430,000000,2.4,2.92,2.395,2.65,3494913,0
+LRMR.US,D,20250501,000000,2.72,2.86,2.5205,2.86,3094605,0
+LRMR.US,D,20250502,000000,2.86,3.07,2.81,2.97,2154588,0
+LRMR.US,D,20250505,000000,3,3,2.655,2.69,1139237,0
+LRMR.US,D,20250506,000000,2.66,2.7191,2.085,2.1,2126295,0
+LRMR.US,D,20250507,000000,2.17,2.2091,2.03,2.17,1592463,0
+LRMR.US,D,20250508,000000,2.19,2.33,2.05,2.24,2535975,0
+LRMR.US,D,20250509,000000,2.27,2.32,2.12,2.12,786831,0
+LRMR.US,D,20250512,000000,2.12,2.28,2.07,2.08,1306779,0
+LRMR.US,D,20250513,000000,2.1,2.1034,1.85,1.875,1170365,0
+LRMR.US,D,20250514,000000,1.87,1.89,1.74,1.79,1064569,0
+LRMR.US,D,20250515,000000,1.78,1.89,1.73,1.87,984716,0
+LRMR.US,D,20250516,000000,1.9,2.0292,1.85,1.98,1237604,0
+LRMR.US,D,20250519,000000,1.95,2.01,1.85,1.945,726879,0
+LRMR.US,D,20250520,000000,1.94,2.1,1.91,2.06,1525674,0
+LRMR.US,D,20250521,000000,2.08,2.08,1.885,1.93,1117051,0
+LRMR.US,D,20250522,000000,1.93,2,1.9,1.93,908435,0
+LRMR.US,D,20250523,000000,1.91,1.93,1.86,1.87,442388,0
+LRMR.US,D,20250527,000000,1.94,1.94,1.82,1.83,665085,0
+LRMR.US,D,20250528,000000,1.83,2.05,1.8,1.99,1109351,0
+LRMR.US,D,20250529,000000,2.04,2.33,1.96,2.3,2345501,0
+LRMR.US,D,20250530,000000,2.3,2.32,2.13,2.25,1226550,0
+LRMR.US,D,20250602,000000,2.29,2.33,2.12,2.205,1022154,0
+LRMR.US,D,20250603,000000,2.21,2.47,2.15,2.41,1075297,0
+LRMR.US,D,20250604,000000,2.42,2.56,2.37,2.45,559206,0
+LRMR.US,D,20250605,000000,2.45,2.55,2.37,2.46,739807,0
+LRMR.US,D,20250606,000000,2.51,2.775,2.47,2.68,1230007,0
+LRMR.US,D,20250609,000000,2.73,2.78,2.485,2.66,831205,0
+LRMR.US,D,20250610,000000,2.71,3.055,2.65,2.91,1901646,0
+LRMR.US,D,20250611,000000,2.97,3.23,2.91,3.1,1353903,0
+LRMR.US,D,20250612,000000,3.12,3.1997,2.85,2.91,3599200,0
+LRMR.US,D,20250613,000000,2.8,2.94,2.75,2.88,900924,0
+LRMR.US,D,20250616,000000,2.9,3.0244,2.81,2.89,412281,0
+LRMR.US,D,20250617,000000,2.85,2.897,2.69,2.69,702207,0
+LRMR.US,D,20250618,000000,2.69,2.84,2.6001,2.74,722427,0
+LRMR.US,D,20250620,000000,2.75,2.78,2.58,2.59,1651688,0
+LRMR.US,D,20250623,000000,2.42,2.96,2.22,2.42,3065109,0
+LRMR.US,D,20250624,000000,2.56,3.02,2.55,2.99,2471749,0
+LRMR.US,D,20250625,000000,3.04,3.33,2.88,3.25,2036087,0
+LRMR.US,D,20250626,000000,3.23,3.2596,2.87,3.08,1564975,0
+LRMR.US,D,20250627,000000,3.14,3.14,2.925,3.03,1915021,0
+LRMR.US,D,20250630,000000,3,3.0863,2.85,2.89,653209,0
+LRMR.US,D,20250701,000000,2.89,2.98,2.81,2.88,666398,0
+LRMR.US,D,20250702,000000,2.88,3.185,2.8214,3.11,877346,0
+LRMR.US,D,20250703,000000,3.15,3.22,3.06,3.2,516014,0
+LRMR.US,D,20250707,000000,3.16,3.22,3.01,3.2,811473,0
+LRMR.US,D,20250708,000000,3.2,3.485,3.2,3.32,1046748,0
+LRMR.US,D,20250709,000000,3.37,3.57,3.37,3.46,720155,0
+LRMR.US,D,20250710,000000,3.48,3.5017,3.3,3.48,708582,0
+LRMR.US,D,20250711,000000,3.4,3.48,3.34,3.38,687184,0
+LRMR.US,D,20250714,000000,3.36,3.6799,3.36,3.45,898462,0
+LRMR.US,D,20250715,000000,3.51,3.55,3.105,3.16,855250,0
+LRMR.US,D,20250716,000000,3.25,3.305,3.12,3.2,835573,0
+LRMR.US,D,20250717,000000,3.18,3.395,3.13,3.32,750818,0
+LRMR.US,D,20250718,000000,3.34,3.365,3.14,3.21,480396,0
+LRMR.US,D,20250721,000000,3.25,3.3452,3.165,3.26,471112,0
+LRMR.US,D,20250722,000000,3.27,3.53,3.25,3.38,1122731,0
+LRMR.US,D,20250723,000000,3.4,3.83,3.37,3.76,1841186,0
+LRMR.US,D,20250724,000000,3.75,4.01,3.65,3.75,1258978,0
+LRMR.US,D,20250725,000000,3.78,3.9052,3.655,3.88,730193,0
+LRMR.US,D,20250728,000000,3.88,3.91,3.63,3.64,474500,0
+LRMR.US,D,20250729,000000,3.68,3.72,3.501,3.53,1415520,0
+LRMR.US,D,20250730,000000,3.67,3.885,3.27,3.57,4396016,0
+LRMR.US,D,20250731,000000,3.56,3.69,3.395,3.46,1745084,0
+LRMR.US,D,20250801,000000,3.515,3.5499,3.4,3.44,1162829,0
+LRMR.US,D,20250804,000000,3.51,3.55,3.175,3.31,1520671,0
+LRMR.US,D,20250805,000000,3.75,4.2252,3.66,3.74,7237754,0
+LRMR.US,D,20250806,000000,3.74,3.855,3.51,3.77,2000310,0
+LRMR.US,D,20250807,000000,3.85,3.9733,3.58,3.66,1056079,0
+LRMR.US,D,20250808,000000,3.68,3.77,3.415,3.58,1200329,0
+LRMR.US,D,20250811,000000,3.64,3.79,3.5113,3.78,1346367,0
+LRMR.US,D,20250812,000000,3.79,3.81,3.52,3.7,1175742,0
+LRMR.US,D,20250813,000000,3.71,3.95,3.61,3.72,1345686,0
+LRMR.US,D,20250814,000000,3.71,4.33,3.68,4.26,2586789,0
+LRMR.US,D,20250815,000000,4.32,4.41,3.965,4.01,1877724,0
+LRMR.US,D,20250818,000000,4.05,4.12,3.85,3.9,1109110,0
+LRMR.US,D,20250819,000000,3.96,3.99,3.625,3.65,1572709,0
+LRMR.US,D,20250820,000000,3.62,3.86,3.51,3.77,1610704,0
+LRMR.US,D,20250821,000000,3.78,3.87,3.6601,3.69,1004731,0
+LRMR.US,D,20250822,000000,3.7,4.045,3.7,3.91,1421898,0
+LRMR.US,D,20250825,000000,3.89,3.95,3.71,3.72,1277901,0
+LRMR.US,D,20250826,000000,3.75,3.88,3.68,3.87,939391,0
+LRMR.US,D,20250827,000000,3.85,3.965,3.8008,3.9,965817,0
+LRMR.US,D,20250828,000000,3.94,4.17,3.88,3.91,1441712,0
+LRMR.US,D,20250829,000000,3.92,3.98,3.59,3.62,1396217,0
+LRMR.US,D,20250902,000000,3.66,4.05,3.65,3.71,1746056,0
+LRMR.US,D,20250903,000000,3.71,3.97,3.71,3.94,1510253,0
+LRMR.US,D,20250904,000000,3.94,3.95,3.75,3.87,1021076,0
+LRMR.US,D,20250905,000000,3.82,4.08,3.82,3.94,1587287,0
+LRMR.US,D,20250908,000000,3.94,4.03,3.81,3.93,924466,0
+LRMR.US,D,20250909,000000,3.93,3.97,3.78,3.87,857035,0
+LRMR.US,D,20250910,000000,3.9,4.22,3.88,4,2014009,0
+LRMR.US,D,20250911,000000,4,4.2606,3.9418,4.17,1098120,0
+LRMR.US,D,20250912,000000,4.16,4.17,3.9,3.93,1350744,0
+LRMR.US,D,20250915,000000,3.95,4.105,3.835,3.96,1123805,0
+LRMR.US,D,20250916,000000,3.915,4.06,3.88,4,1272588,0
+LRMR.US,D,20250917,000000,4,4.2792,3.99,4.08,1533091,0
+LRMR.US,D,20250918,000000,4.14,4.29,4.125,4.28,861025,0
+LRMR.US,D,20250919,000000,4.32,4.365,4.13,4.2,2384657,0
+LRMR.US,D,20250922,000000,4.16,4.58,4.06,4.48,2715589,0
+LRMR.US,D,20250923,000000,4.47,4.6288,4.405,4.44,1904498,0
+LRMR.US,D,20250924,000000,4.385,5.21,4.26,5.1,7809139,0
+LRMR.US,D,20250925,000000,5.08,5.17,4.53,4.86,2955938,0
+LRMR.US,D,20250926,000000,4.89,5.37,4.89,5.095,3754693,0
+LRMR.US,D,20250929,000000,3.56,4,3.1,3.38,23784277,0
+LRMR.US,D,20250930,000000,3.33,3.5,3.17,3.23,6458169,0
+LRMR.US,D,20251001,000000,3.23,4.4,3.18,4.15,13787911,0
+LRMR.US,D,20251002,000000,4.22,4.48,4.18,4.28,4359550,0
+LRMR.US,D,20251003,000000,4.28,4.88,4.28,4.87,5730290,0
+LRMR.US,D,20251006,000000,4.91,4.9967,4.525,4.81,3648347,0
+LRMR.US,D,20251007,000000,4.79,4.84,4.515,4.72,4012440,0
+LRMR.US,D,20251008,000000,4.77,4.99,4.6,4.82,3420491,0
+LRMR.US,D,20251009,000000,4.78,4.84,4.55,4.55,3726895,0
+LRMR.US,D,20251010,000000,4.53,4.54,4.1728,4.36,2650197,0
+LRMR.US,D,20251013,000000,4.41,4.41,4.0401,4.25,2127248,0
+LRMR.US,D,20251014,000000,4.16,4.21,3.875,3.9,1880044,0
+LRMR.US,D,20251015,000000,3.92,4.26,3.9,4.24,1629539,0
+LRMR.US,D,20251016,000000,4.28,4.53,4.195,4.26,2029919,0
+LRMR.US,D,20251017,000000,4.22,4.2985,4.07,4.2,1276155,0
+LRMR.US,D,20251020,000000,4.35,4.47,4.195,4.35,1693029,0
+LRMR.US,D,20251021,000000,4.4,4.46,4.18,4.29,1886393,0
+LRMR.US,D,20251022,000000,4.24,4.3,3.8809,3.93,2415364,0
+LRMR.US,D,20251023,000000,3.94,4.005,3.865,3.95,1796366,0
+LRMR.US,D,20251024,000000,4,4.33,3.9801,4.21,1549162,0
+LRMR.US,D,20251027,000000,4.26,4.36,4.14,4.34,796207,0
+LRMR.US,D,20251028,000000,4.35,4.48,4.1968,4.35,1270534,0
+LRMR.US,D,20251029,000000,4.36,4.495,4.265,4.31,1372850,0
+LRMR.US,D,20251030,000000,4.2,4.42,4.01,4.04,1046169,0
+LRMR.US,D,20251031,000000,4.04,4.16,3.88,3.89,1134944,0
+LRMR.US,D,20251103,000000,3.86,4.0596,3.76,3.88,1055483,0
+LRMR.US,D,20251104,000000,3.77,3.905,3.71,3.8,1067457,0
+LRMR.US,D,20251105,000000,3.638,3.638,3.1645,3.22,4967085,0
+LRMR.US,D,20251106,000000,3.19,3.565,3.18,3.47,2333374,0
+LRMR.US,D,20251107,000000,3.42,3.475,3.215,3.46,1455702,0
+LRMR.US,D,20251110,000000,3.57,3.62,3.46,3.55,1187472,0
+LRMR.US,D,20251111,000000,3.47,3.72,3.39,3.63,1289942,0
+LRMR.US,D,20251112,000000,3.62,3.69,3.34,3.37,2068778,0
+LRMR.US,D,20251113,000000,3.33,3.39,3.225,3.29,1294883,0
+LRMR.US,D,20251114,000000,3.25,3.455,3.22,3.38,723333,0
+LRMR.US,D,20251117,000000,3.38,3.62,3.31,3.53,1103376,0
+LRMR.US,D,20251118,000000,3.49,3.64,3.37,3.39,1410600,0
+LRMR.US,D,20251119,000000,3.38,3.52,3.32,3.47,2617702,0
+LRMR.US,D,20251120,000000,3.55,3.68,3.33,3.37,1336048,0
+LRMR.US,D,20251121,000000,3.34,3.635,3.32,3.56,1153661,0
+LRMR.US,D,20251124,000000,3.515,3.68,3.51,3.66,520288,0
+LRMR.US,D,20251125,000000,3.64,3.79,3.6,3.67,1503405,0
+LRMR.US,D,20251126,000000,3.68,3.73,3.52,3.53,3072062,0
+LRMR.US,D,20251128,000000,3.57,3.62,3.515,3.54,813815,0
+LRMR.US,D,20251201,000000,3.48,3.685,3.4,3.55,3348914,0
+LRMR.US,D,20251202,000000,3.56,3.56,3.12,3.12,2726869,0
+LRMR.US,D,20251203,000000,3.2,3.49,3.135,3.47,1377085,0
+LRMR.US,D,20251204,000000,3.43,3.745,3.36,3.68,1012583,0
+LRMR.US,D,20251205,000000,3.72,3.8,3.66,3.7,623670,0
+LRMR.US,D,20251208,000000,3.76,3.9199,3.71,3.82,837548,0
+LRMR.US,D,20251209,000000,3.73,4.04,3.73,4.03,1102390,0
+LRMR.US,D,20251210,000000,4.03,4.09,3.815,3.94,1277080,0
+LRMR.US,D,20251211,000000,3.97,4.0942,3.89,4.02,1210690,0
+LRMR.US,D,20251212,000000,4.01,4.09,3.8901,4.05,682880,0
+LRMR.US,D,20251215,000000,4.1,4.15,3.9,3.92,943904,0
+LRMR.US,D,20251216,000000,3.88,3.9,3.73,3.74,928511,0
+LRMR.US,D,20251217,000000,3.74,3.865,3.34,3.46,2836270,0
+LRMR.US,D,20251218,000000,3.5,3.605,3.375,3.43,1773153,0
+LRMR.US,D,20251219,000000,3.42,3.725,3.38,3.65,1633852,0
+LRMR.US,D,20251222,000000,3.64,4.05,3.55,4,1533794,0
+LRMR.US,D,20251223,000000,3.96,3.96,3.79,3.91,1186478,0
+LRMR.US,D,20251224,000000,3.91,4.035,3.9,3.97,551105,0
+LRMR.US,D,20251226,000000,3.95,4,3.86,3.93,740419,0
+LRMR.US,D,20251229,000000,3.89,4.005,3.86,3.96,541729,0
+LRMR.US,D,20251230,000000,3.98,3.98,3.85,3.91,494091,0
+LRMR.US,D,20251231,000000,3.89,3.94,3.72,3.81,910401,0
+LRMR.US,D,20260102,000000,3.76,3.765,3.43,3.47,1429348,0
+LRMR.US,D,20260105,000000,3.49,3.5201,3.305,3.36,1275131,0
+LRMR.US,D,20260106,000000,3.36,3.455,3.345,3.37,872932,0
+LRMR.US,D,20260107,000000,3.37,3.52,3.31,3.42,1311480,0
+LRMR.US,D,20260108,000000,3.39,3.45,3.335,3.36,681806,0
+LRMR.US,D,20260109,000000,3.4,3.5,3.31,3.33,734030,0
+LRMR.US,D,20260112,000000,3.35,3.35,3.12,3.25,1764435,0
+LRMR.US,D,20260113,000000,3.23,3.4,3.215,3.33,882815,0
+LRMR.US,D,20260114,000000,3.31,3.615,3.3,3.41,1619972,0
+LRMR.US,D,20260115,000000,3.42,3.47,3.24,3.26,824576,0
+LRMR.US,D,20260116,000000,3.27,3.39,3.085,3.13,1617128,0
+LRMR.US,D,20260120,000000,3.08,3.265,3.05,3.2,853272,0
+LRMR.US,D,20260121,000000,3.2,3.38,3.2,3.32,571301,0
+LRMR.US,D,20260122,000000,3.33,3.615,3.31,3.45,1003502,0
+LRMR.US,D,20260123,000000,3.43,3.72,3.37,3.69,3036564,0
+LRMR.US,D,20260126,000000,3.64,3.64,3.44,3.6,3252932,0
+LRMR.US,D,20260127,000000,3.58,3.72,3.495,3.67,891810,0
+LRMR.US,D,20260128,000000,3.7,3.76,3.56,3.68,1307423,0
+LRMR.US,D,20260129,000000,3.66,3.66,3.52,3.57,724543,0
+LRMR.US,D,20260130,000000,3.54,3.67,3.47,3.54,853699,0
+LRMR.US,D,20260202,000000,3.5,3.595,3.425,3.51,727467,0
+LRMR.US,D,20260203,000000,3.51,3.61,3.385,3.45,657971,0
+LRMR.US,D,20260204,000000,3.42,3.45,3.22,3.28,1634783,0
+LRMR.US,D,20260205,000000,3.26,3.32,3.06,3.07,1502158,0
+LRMR.US,D,20260206,000000,3.13,3.405,3.11,3.37,1091614,0
+LRMR.US,D,20260209,000000,3.38,3.465,3.2468,3.39,666484,0
+LRMR.US,D,20260210,000000,3.4,3.48,3.305,3.33,562000,0
+LRMR.US,D,20260211,000000,3.34,3.38,3.2,3.34,770024,0
+LRMR.US,D,20260212,000000,3.36,3.4,3.18,3.21,446617,0
+LRMR.US,D,20260213,000000,3.22,3.28,3.145,3.15,442420,0
+LRMR.US,D,20260217,000000,3.15,3.18,2.96,3.03,1269246,0
+LRMR.US,D,20260218,000000,3.01,3.1,2.93,2.95,898394,0
diff --git a/daily/us/nasdaq stocks/2/lse.us.txt b/daily/us/nasdaq stocks/2/lse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4493c8754294af9c511c1635d2e208987ded0aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lse.us.txt	
@@ -0,0 +1,290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSE.US,D,20241219,000000,4.25,4.58,3.76,4.35,2061900,0
+LSE.US,D,20241220,000000,4.3,5.25,4.3,4.9799,271429,0
+LSE.US,D,20241223,000000,5.4,5.8799,5,5.1,189971,0
+LSE.US,D,20241224,000000,5.18,5.49,4.8,5,97429,0
+LSE.US,D,20241226,000000,4.84,4.84,4.352,4.7,47420,0
+LSE.US,D,20241227,000000,4.89,4.9,4.51,4.76,16226,0
+LSE.US,D,20241230,000000,4.84,4.85,4.5,4.75,85834,0
+LSE.US,D,20241231,000000,4.62,5.44,4.5,4.85,47947,0
+LSE.US,D,20250102,000000,4.92,5.3097,4.76,5.17,43889,0
+LSE.US,D,20250103,000000,5.3,5.4,4.9,5.01,61397,0
+LSE.US,D,20250106,000000,4.99,5.77,4.724,5.49,234104,0
+LSE.US,D,20250107,000000,5.71,5.71,5.0252,5.36,74907,0
+LSE.US,D,20250108,000000,5.36,5.36,4.8196,5.09,9867,0
+LSE.US,D,20250110,000000,4.83,5.6899,4.83,5.5501,45785,0
+LSE.US,D,20250113,000000,5.68,7,5.1201,6.7,119431,0
+LSE.US,D,20250114,000000,6.95,7.73,6.3,7.38,94054,0
+LSE.US,D,20250115,000000,7.54,7.7,6.7913,7.54,108301,0
+LSE.US,D,20250116,000000,7.7,8.35,6.5,6.79,91485,0
+LSE.US,D,20250117,000000,7.09,7.84,6.81,7.39,114441,0
+LSE.US,D,20250121,000000,8.13,8.82,7.77,7.89,68976,0
+LSE.US,D,20250122,000000,8.38,9.13,7.7,9.13,75790,0
+LSE.US,D,20250123,000000,9.15,11.23,9.15,11.115,75110,0
+LSE.US,D,20250124,000000,11.24,13.83,6.06,8.39,157248,0
+LSE.US,D,20250127,000000,8.37,9.9219,6.86,8.35,101884,0
+LSE.US,D,20250128,000000,7.63,8.49,7.3,7.32,13826,0
+LSE.US,D,20250129,000000,7.32,8.9902,7.32,8.26,39822,0
+LSE.US,D,20250130,000000,8.48,8.48,7.711,7.82,31337,0
+LSE.US,D,20250131,000000,7.7,7.76,6.71,6.85,61997,0
+LSE.US,D,20250203,000000,6.83,8.4,6.83,7.62,17542,0
+LSE.US,D,20250204,000000,8.0541,8.3486,7.56,7.56,7675,0
+LSE.US,D,20250205,000000,7.96,7.96,7.5,7.5,5193,0
+LSE.US,D,20250206,000000,7.5,7.62,7.12,7.14,9200,0
+LSE.US,D,20250207,000000,7.77,7.9994,6.8,7.27,13981,0
+LSE.US,D,20250210,000000,6.98,6.99,6.67,6.81,8450,0
+LSE.US,D,20250211,000000,6.99,6.99,6.08,6.2,34047,0
+LSE.US,D,20250212,000000,6,6.8999,5.49,6,56312,0
+LSE.US,D,20250213,000000,6,6.34,5.55,5.56,5131,0
+LSE.US,D,20250214,000000,5.4,5.65,5.3,5.36,11154,0
+LSE.US,D,20250218,000000,5.54,5.95,5.45,5.5,12998,0
+LSE.US,D,20250219,000000,6.2317,6.2317,5.3,5.3,41326,0
+LSE.US,D,20250220,000000,5.31,5.4632,5.3,5.36,4961,0
+LSE.US,D,20250221,000000,5.4,5.43,4.81,4.98,30668,0
+LSE.US,D,20250224,000000,5.13,5.62,5.13,5.26,4016,0
+LSE.US,D,20250225,000000,5.4,5.69,5.2663,5.47,2531,0
+LSE.US,D,20250226,000000,5.47,5.8,5.4,5.5,3167,0
+LSE.US,D,20250227,000000,5.5,5.877,5.26,5.6,2207,0
+LSE.US,D,20250228,000000,5.59,5.6,5.54,5.6,652,0
+LSE.US,D,20250303,000000,5.92,6.84,5.34,5.34,18407,0
+LSE.US,D,20250304,000000,5.6,6.2,5.26,5.3,15416,0
+LSE.US,D,20250305,000000,5.58,5.58,5.2801,5.2912,2888,0
+LSE.US,D,20250306,000000,5.45,5.45,5.28,5.31,1375,0
+LSE.US,D,20250307,000000,5.6,5.6,5.2,5.2,7379,0
+LSE.US,D,20250310,000000,5.6,5.6373,5.11,5.15,14258,0
+LSE.US,D,20250311,000000,5.4434,5.71,5.2,5.53,22940,0
+LSE.US,D,20250312,000000,5.8,5.8,5.28,5.59,6605,0
+LSE.US,D,20250313,000000,5.1,5.8,5.1,5.59,6003,0
+LSE.US,D,20250314,000000,5.6,5.6,5.32,5.49,5971,0
+LSE.US,D,20250317,000000,5.8,5.8,5.27,5.58,10206,0
+LSE.US,D,20250318,000000,5.57,7.9393,5.26,7.77,575381,0
+LSE.US,D,20250319,000000,11.44,14.9899,11.13,12.5,15044913,0
+LSE.US,D,20250320,000000,10.47,10.88,8.0089,8.27,606212,0
+LSE.US,D,20250321,000000,7.91,8.2499,6.24,6.63,246745,0
+LSE.US,D,20250324,000000,6.73,6.79,6.01,6.2,136418,0
+LSE.US,D,20250325,000000,5.76,6.45,5.63,5.63,84645,0
+LSE.US,D,20250326,000000,5.98,6.22,5.3,5.51,69234,0
+LSE.US,D,20250327,000000,5.51,5.82,5.31,5.43,80108,0
+LSE.US,D,20250328,000000,5.51,5.78,5,5.01,107592,0
+LSE.US,D,20250331,000000,4.66,4.99,4.48,4.48,42290,0
+LSE.US,D,20250401,000000,4.81,6.6578,4.6706,5.95,209894,0
+LSE.US,D,20250402,000000,5.51,5.68,5.3,5.42,32044,0
+LSE.US,D,20250403,000000,5.21,5.5994,5.16,5.18,12273,0
+LSE.US,D,20250404,000000,5.08,5.5794,4.85,4.98,17428,0
+LSE.US,D,20250407,000000,4.83,5.25,4.83,4.9191,18498,0
+LSE.US,D,20250408,000000,4.9,5.1499,4.5018,4.65,41369,0
+LSE.US,D,20250409,000000,4.47,5.19,4.4,5.19,26020,0
+LSE.US,D,20250410,000000,5.4101,5.5,4.7793,5.17,59534,0
+LSE.US,D,20250411,000000,4.95,5.8,4.95,5.68,35477,0
+LSE.US,D,20250414,000000,5.62,5.9,5.02,5.9,8815,0
+LSE.US,D,20250415,000000,5.5965,5.89,5.4854,5.56,6925,0
+LSE.US,D,20250416,000000,5.56,5.61,5.28,5.38,10015,0
+LSE.US,D,20250417,000000,5.35,5.73,5.35,5.39,4444,0
+LSE.US,D,20250421,000000,5.36,5.58,5.0353,5.15,11321,0
+LSE.US,D,20250422,000000,5.11,5.32,5.06,5.06,12512,0
+LSE.US,D,20250423,000000,5.04,5.43,5.04,5.12,5529,0
+LSE.US,D,20250424,000000,5.05,5.45,5.05,5.15,9735,0
+LSE.US,D,20250425,000000,5.15,5.574003,5.15,5.2,6569,0
+LSE.US,D,20250428,000000,5.14,5.6199,5.14,5.35,10604,0
+LSE.US,D,20250429,000000,5.58,6,5.44,5.69,24694,0
+LSE.US,D,20250430,000000,6,6,5.54,5.8,8875,0
+LSE.US,D,20250501,000000,5.36,5.99,5.36,5.9,31361,0
+LSE.US,D,20250502,000000,6,6.17,5.5,5.61,28911,0
+LSE.US,D,20250505,000000,6.01,6.01,5.4991,5.8597,7224,0
+LSE.US,D,20250506,000000,5.7,5.83,5.5,5.8294,10574,0
+LSE.US,D,20250507,000000,5.83,6.02,5.42,5.48,5577,0
+LSE.US,D,20250508,000000,6.035,6.035,5.33,5.4,6965,0
+LSE.US,D,20250509,000000,5.62,5.85,5.36,5.36,13467,0
+LSE.US,D,20250512,000000,5.4795,5.53,5.15,5.23,15574,0
+LSE.US,D,20250513,000000,5.41,5.41,5.1584,5.35,10971,0
+LSE.US,D,20250514,000000,5.35,5.4,5.25,5.25,13082,0
+LSE.US,D,20250515,000000,5.25,5.7,5.1046,5.1957,7421,0
+LSE.US,D,20250516,000000,5.4,5.6942,5.1,5.16,9760,0
+LSE.US,D,20250519,000000,5.19,5.55,5.19,5.19,1802,0
+LSE.US,D,20250520,000000,5.21,5.4875,5.1153,5.4875,9572,0
+LSE.US,D,20250521,000000,5.215,5.215,4.85,5.1494,8660,0
+LSE.US,D,20250522,000000,4.82,5.15,4.8019,4.97,8300,0
+LSE.US,D,20250523,000000,5.04,5.0994,4.8233,5.0994,6859,0
+LSE.US,D,20250527,000000,5.15,5.15,4.9718,5.1,4477,0
+LSE.US,D,20250528,000000,5.1,5.4923,4.7901,5.3294,12915,0
+LSE.US,D,20250529,000000,5.4,5.5494,5.3,5.351,7097,0
+LSE.US,D,20250530,000000,5.47,5.47,5.35,5.35,1845,0
+LSE.US,D,20250602,000000,5.2,5.5,5.0917,5.4408,5316,0
+LSE.US,D,20250603,000000,5.44,5.49,5.09,5.3799,5254,0
+LSE.US,D,20250604,000000,5.25,5.3636,5.11,5.2,5691,0
+LSE.US,D,20250605,000000,5.256,5.3,5.1,5.24,4047,0
+LSE.US,D,20250606,000000,5.4,5.4,5,5.18,4270,0
+LSE.US,D,20250609,000000,5.16,5.16,5.0001,5.03,4130,0
+LSE.US,D,20250610,000000,5.09,5.1,5,5,4751,0
+LSE.US,D,20250611,000000,5.09,5.099,4.9536,5,3272,0
+LSE.US,D,20250612,000000,4.76,5.1,4.76,4.95,9707,0
+LSE.US,D,20250613,000000,4.9,6.5,4.9,5.1,103986,0
+LSE.US,D,20250616,000000,6.99,9.5,6.15,6.67,7966558,0
+LSE.US,D,20250617,000000,5.56,6.5,5.29,5.55,555291,0
+LSE.US,D,20250618,000000,9.5,9.7799,6.5812,7.47,16859568,0
+LSE.US,D,20250620,000000,6.65,7.4,6.0301,6.05,251053,0
+LSE.US,D,20250623,000000,6.3,7,6.05,6.25,263353,0
+LSE.US,D,20250624,000000,5.93,5.97,5.5,5.5,146373,0
+LSE.US,D,20250625,000000,5.41,5.7999,5.3804,5.4,66553,0
+LSE.US,D,20250626,000000,5.33,6.18,5,5.81,386767,0
+LSE.US,D,20250627,000000,5.89,6.15,5.23,5.31,473465,0
+LSE.US,D,20250630,000000,5.35,5.73,5.35,5.65,63139,0
+LSE.US,D,20250701,000000,5.45,5.65,5.355,5.44,28403,0
+LSE.US,D,20250702,000000,5.58,5.69,5.35,5.54,41276,0
+LSE.US,D,20250703,000000,5.66,6.325,5.61,6.1,54189,0
+LSE.US,D,20250707,000000,5.71,5.91,5.47,5.47,78711,0
+LSE.US,D,20250708,000000,5.45,5.94,5.45,5.66,39951,0
+LSE.US,D,20250709,000000,5.7,5.93,5.7,5.7,15432,0
+LSE.US,D,20250710,000000,5.73,5.914,5.62,5.75,20218,0
+LSE.US,D,20250711,000000,5.64,5.86,5.64,5.73,14257,0
+LSE.US,D,20250714,000000,5.61,5.815,5.5,5.54,63057,0
+LSE.US,D,20250715,000000,5.5,5.7,5.45,5.45,147213,0
+LSE.US,D,20250716,000000,5.45,5.5594,5.31,5.53,63991,0
+LSE.US,D,20250717,000000,5.67,5.88,5.4269,5.61,37373,0
+LSE.US,D,20250718,000000,5.51,5.86,5.51,5.61,12196,0
+LSE.US,D,20250721,000000,5.71,5.881,5.585,5.81,25632,0
+LSE.US,D,20250722,000000,5.69,5.9,5.6405,5.83,16293,0
+LSE.US,D,20250723,000000,5.82,5.895,5.72,5.79,8334,0
+LSE.US,D,20250724,000000,5.71,5.88,5.71,5.75,6127,0
+LSE.US,D,20250725,000000,5.71,5.72,5.56,5.56,10424,0
+LSE.US,D,20250728,000000,5.6,5.665,5.53,5.55,7214,0
+LSE.US,D,20250729,000000,5.56,5.798,5.56,5.61,26194,0
+LSE.US,D,20250730,000000,5.77,5.88,5.6254,5.8,18946,0
+LSE.US,D,20250731,000000,5.745,5.78,5.6,5.6001,10388,0
+LSE.US,D,20250801,000000,5.6877,5.775,5.55,5.55,27776,0
+LSE.US,D,20250804,000000,5.6,5.68,5.55,5.56,14936,0
+LSE.US,D,20250805,000000,5.56,5.5656,5.35,5.5159,16493,0
+LSE.US,D,20250806,000000,5.35,5.5,5.3425,5.3601,6540,0
+LSE.US,D,20250807,000000,5.4,5.4878,5.4,5.4,13482,0
+LSE.US,D,20250808,000000,5.18,5.79,5.18,5.4,9819,0
+LSE.US,D,20250811,000000,5.4038,5.573,5.1,5.29,29200,0
+LSE.US,D,20250812,000000,5.34,5.492,5.1859,5.25,14607,0
+LSE.US,D,20250813,000000,5.47,5.47,5.21,5.21,2936,0
+LSE.US,D,20250814,000000,5.26,5.4,5.15,5.38,15473,0
+LSE.US,D,20250815,000000,5.545,5.64,5.35,5.53,6467,0
+LSE.US,D,20250818,000000,5.52,5.65,5.26,5.36,5106,0
+LSE.US,D,20250819,000000,5.3553,5.55,5.26,5.42,8626,0
+LSE.US,D,20250820,000000,5.26,5.41,5.26,5.395,1561,0
+LSE.US,D,20250821,000000,5.35,5.37,5.265,5.33,1704,0
+LSE.US,D,20250822,000000,5.31,5.4,5.31,5.39,3358,0
+LSE.US,D,20250825,000000,5.38,5.38,5.1199,5.37,3215,0
+LSE.US,D,20250826,000000,5.1901,5.49,5.1901,5.49,4000,0
+LSE.US,D,20250827,000000,5.49,5.65,5.42,5.45,6418,0
+LSE.US,D,20250828,000000,5.425,5.5112,5.36,5.51,1511,0
+LSE.US,D,20250829,000000,5.174,5.7,5.174,5.41,4018,0
+LSE.US,D,20250902,000000,5.22,5.39,5.21,5.3612,8768,0
+LSE.US,D,20250903,000000,5.36,5.4,5.2006,5.4,3647,0
+LSE.US,D,20250904,000000,5.21,5.59,5.2,5.46,7829,0
+LSE.US,D,20250905,000000,5.46,5.46,5.242621,5.25,1358,0
+LSE.US,D,20250908,000000,5.35,5.48,5.32,5.38,1452,0
+LSE.US,D,20250909,000000,5.21,5.38,5.21,5.3119,2823,0
+LSE.US,D,20250910,000000,5.37,5.657,5.29,5.41,9049,0
+LSE.US,D,20250911,000000,5.31,5.45,5.3,5.31,2616,0
+LSE.US,D,20250912,000000,5.455,5.455,5.3114,5.32,2364,0
+LSE.US,D,20250915,000000,5.45,5.58,5.372,5.58,2462,0
+LSE.US,D,20250916,000000,5.4155,5.495,5.2901,5.495,4704,0
+LSE.US,D,20250917,000000,5.49,5.4901,5.2901,5.2901,2506,0
+LSE.US,D,20250918,000000,5.58,5.58,5.42,5.43,2949,0
+LSE.US,D,20250919,000000,5.361,5.4,5.211,5.28,15938,0
+LSE.US,D,20250922,000000,5.4845,5.4845,5.24,5.245,3605,0
+LSE.US,D,20250923,000000,5.11,5.3953,5.11,5.23,7637,0
+LSE.US,D,20250924,000000,5.3,5.3,5.16,5.2906,1798,0
+LSE.US,D,20250925,000000,5.17,5.29,5.11,5.2,5738,0
+LSE.US,D,20250926,000000,5.1,5.4425,5.1,5.4425,3152,0
+LSE.US,D,20250929,000000,5.1,5.372,5.1,5.15,3709,0
+LSE.US,D,20250930,000000,5.15,5.4,5.0681,5.3994,6692,0
+LSE.US,D,20251001,000000,5.11,5.388,5.1001,5.3276,2878,0
+LSE.US,D,20251002,000000,5.16,5.3,5.12,5.1219,6970,0
+LSE.US,D,20251003,000000,5.11,5.26,5.11,5.26,6038,0
+LSE.US,D,20251006,000000,5.34,5.34,5.2,5.25,15408,0
+LSE.US,D,20251007,000000,5.25,5.3,5.21,5.29,7160,0
+LSE.US,D,20251008,000000,5.2899,5.3,5.255,5.3,36965,0
+LSE.US,D,20251009,000000,5.31,5.6,5.31,5.51,15710,0
+LSE.US,D,20251010,000000,5.48,5.56,5.3,5.3,10665,0
+LSE.US,D,20251013,000000,5.3077,5.3077,5.3,5.3,4616,0
+LSE.US,D,20251014,000000,6.73,6.73,5.41,5.86,63618,0
+LSE.US,D,20251015,000000,5.65,5.8,5.6084,5.64,9004,0
+LSE.US,D,20251016,000000,5.6501,5.81,5.6501,5.79,5316,0
+LSE.US,D,20251017,000000,5.758,5.758,5.6101,5.6101,3171,0
+LSE.US,D,20251020,000000,5.58,5.58,5.33,5.33,9135,0
+LSE.US,D,20251021,000000,5.43,5.58,5.36,5.36,6369,0
+LSE.US,D,20251022,000000,5.42,5.58,5.3,5.58,8129,0
+LSE.US,D,20251023,000000,5.6,5.9305,5.35,5.6068,6591,0
+LSE.US,D,20251024,000000,5.59,5.59,5.36,5.41,2031,0
+LSE.US,D,20251027,000000,5.41,5.45,5.39,5.41,2756,0
+LSE.US,D,20251028,000000,5.41,5.5,5.41,5.45,3489,0
+LSE.US,D,20251029,000000,5.324,5.4485,5.31,5.4485,4887,0
+LSE.US,D,20251030,000000,5.3,5.44,5.26,5.3,4811,0
+LSE.US,D,20251031,000000,5.3,5.3,5.29,5.3,4021,0
+LSE.US,D,20251103,000000,5.26,5.35,5.25,5.26,3653,0
+LSE.US,D,20251104,000000,5.22,5.24,5.21,5.24,5090,0
+LSE.US,D,20251105,000000,5.34,5.6,5.34,5.59,7327,0
+LSE.US,D,20251106,000000,5.53,5.5698,5.23,5.26,4520,0
+LSE.US,D,20251107,000000,5.24,5.26,5.22,5.22,1200,0
+LSE.US,D,20251110,000000,5.22,5.39,5.22,5.39,2513,0
+LSE.US,D,20251111,000000,5.27,5.27,5.24,5.26,2725,0
+LSE.US,D,20251112,000000,5.3,5.3,5.3,5.3,511,0
+LSE.US,D,20251113,000000,5.28,5.28,5.23,5.23,4660,0
+LSE.US,D,20251114,000000,5.2,5.2426,5.2,5.24,2320,0
+LSE.US,D,20251117,000000,5.27,5.27,5.2,5.2001,2858,0
+LSE.US,D,20251118,000000,5.21,5.21,5.21,5.21,811,0
+LSE.US,D,20251119,000000,5.21,5.21,5.21,5.21,861,0
+LSE.US,D,20251120,000000,5.39,5.39,5.2,5.2,1781,0
+LSE.US,D,20251121,000000,5.25,5.3,5.2,5.2567,1647,0
+LSE.US,D,20251124,000000,5.21,5.25,5.2,5.2,1613,0
+LSE.US,D,20251125,000000,5.17,5.17,5.15,5.1501,1237,0
+LSE.US,D,20251126,000000,5.2761,5.53,5.2761,5.4895,2108,0
+LSE.US,D,20251128,000000,5.33,5.33,5.15,5.17,3385,0
+LSE.US,D,20251201,000000,5.16,5.17,5.15,5.16,3237,0
+LSE.US,D,20251202,000000,5.15,5.447,5.1,5.11,3768,0
+LSE.US,D,20251203,000000,5.11,5.4435,5.1,5.1301,5327,0
+LSE.US,D,20251204,000000,5.25,5.3925,5.1,5.1775,1131,0
+LSE.US,D,20251205,000000,5.24,5.24,5.24,5.24,777,0
+LSE.US,D,20251208,000000,5.1802,5.1802,5.1,5.1,397,0
+LSE.US,D,20251209,000000,5.1,5.1017,4.7,4.98,16602,0
+LSE.US,D,20251210,000000,5.12,5.12,4.8,4.81,3063,0
+LSE.US,D,20251211,000000,4.8,4.88,4.8,4.88,2427,0
+LSE.US,D,20251212,000000,4.88,4.88,4.8799,4.8799,1122,0
+LSE.US,D,20251215,000000,4.75,4.75,4.5,4.51,2298,0
+LSE.US,D,20251216,000000,4.51,4.51,4.45,4.51,4529,0
+LSE.US,D,20251218,000000,4.44,4.5994,4.0501,4.5994,16785,0
+LSE.US,D,20251219,000000,4.46,4.46,4.2,4.2,955,0
+LSE.US,D,20251222,000000,4.1854,4.285,4.0589,4.131,3423,0
+LSE.US,D,20251223,000000,4.12,4.1295,4.12,4.1295,1410,0
+LSE.US,D,20251224,000000,4.03,4.62,4.03,4.31,25503,0
+LSE.US,D,20251226,000000,4.2,4.8,4.2,4.37,13910,0
+LSE.US,D,20251229,000000,4.28,4.35,4.07,4.2855,11491,0
+LSE.US,D,20251230,000000,4.15,4.436,4.07,4.436,7627,0
+LSE.US,D,20251231,000000,4.14,4.5894,4.14,4.37,3436,0
+LSE.US,D,20260102,000000,4.43,4.4595,4.27,4.27,2360,0
+LSE.US,D,20260105,000000,4.297,4.45,4.297,4.45,2494,0
+LSE.US,D,20260106,000000,4.45,4.9495,4.45,4.86,13675,0
+LSE.US,D,20260107,000000,4.84,4.88,4.8,4.8001,4624,0
+LSE.US,D,20260108,000000,4.67,4.7995,4.56,4.57,3272,0
+LSE.US,D,20260109,000000,4.56,4.8785,4.56,4.57,3306,0
+LSE.US,D,20260112,000000,4.6,4.6,4.5,4.5,1534,0
+LSE.US,D,20260113,000000,4.45,4.98,4.42,4.98,18555,0
+LSE.US,D,20260114,000000,4.89,4.9785,4.7,4.73,5031,0
+LSE.US,D,20260115,000000,4.6999,4.97,4.6601,4.86,9044,0
+LSE.US,D,20260116,000000,4.77,4.97,4.62,4.96,8291,0
+LSE.US,D,20260120,000000,4.94,4.98,4.45,4.76,3154,0
+LSE.US,D,20260121,000000,4.99,4.99,4.95,4.95,1617,0
+LSE.US,D,20260122,000000,4.99,5,4.9005,4.9302,4342,0
+LSE.US,D,20260123,000000,4.99,4.99,4.99,4.99,248,0
+LSE.US,D,20260126,000000,5,5.12,5,5.055,5668,0
+LSE.US,D,20260127,000000,5,5.18,5,5.1,4908,0
+LSE.US,D,20260128,000000,4.97,4.97,4.58,4.58,9315,0
+LSE.US,D,20260129,000000,4.5001,4.58,4.4,4.58,4120,0
+LSE.US,D,20260130,000000,4.4,4.56,4.4,4.56,1171,0
+LSE.US,D,20260202,000000,4.68,4.68,4.4711,4.6364,4284,0
+LSE.US,D,20260203,000000,4.6,4.63,4.3505,4.3505,3529,0
+LSE.US,D,20260204,000000,4.55,5.075,3.8,3.9,79094,0
+LSE.US,D,20260205,000000,4,4.3,3.9,3.9,12011,0
+LSE.US,D,20260206,000000,3.99,4.5399,3.99,4.4994,8350,0
+LSE.US,D,20260209,000000,4.48,4.5,4.0321,4.2,27026,0
+LSE.US,D,20260210,000000,4.48,4.4995,4.3701,4.3701,1090,0
+LSE.US,D,20260211,000000,4.4,4.45,4.35,4.35,3310,0
+LSE.US,D,20260212,000000,4.5,4.76,4.5,4.5395,7176,0
+LSE.US,D,20260213,000000,4.7534,4.76,4.36,4.36,2801,0
+LSE.US,D,20260217,000000,4.22,4.96,4.22,4.63,2515,0
+LSE.US,D,20260218,000000,4.5501,4.5501,4.5501,4.5501,319,0
diff --git a/daily/us/nasdaq stocks/2/ltcc.us.txt b/daily/us/nasdaq stocks/2/ltcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d9a9f0a43541619a8917aacb290994b2df45b76
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ltcc.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTCC.US,D,20251028,000000,25.3499,25.379,24.11,24.13,55917,0
+LTCC.US,D,20251029,000000,24.66,24.7675,23.6799,24.29,61775,0
+LTCC.US,D,20251030,000000,23.35,23.35,22.26,22.2792,22477,0
+LTCC.US,D,20251031,000000,23.44,23.625,23.21,23.622,34257,0
+LTCC.US,D,20251103,000000,22.85,22.85,21.29,21.38,48858,0
+LTCC.US,D,20251104,000000,21.531,21.9,19.78,20.3834,65984,0
+LTCC.US,D,20251105,000000,21.2,21.9,21.16,21.834,18010,0
+LTCC.US,D,20251106,000000,21.46,21.59,20.96,21.2995,18260,0
+LTCC.US,D,20251107,000000,21.68,25.69,21.68,24.8514,69420,0
+LTCC.US,D,20251110,000000,26.3,26.9392,25.85,26.3107,223526,0
+LTCC.US,D,20251111,000000,25.06,25.22,24.3998,24.4081,63131,0
+LTCC.US,D,20251112,000000,25.33,25.33,23.36,24.126,93590,0
+LTCC.US,D,20251113,000000,24.97,25.0672,23,23.2185,132345,0
+LTCC.US,D,20251114,000000,23.2,24.55,23.13,24.0917,78453,0
+LTCC.US,D,20251117,000000,23.3,23.83,22.43,22.5598,45978,0
+LTCC.US,D,20251118,000000,23.32,23.895,23.23,23.406,46896,0
+LTCC.US,D,20251119,000000,22.64,23.16,21.8,22.273,61286,0
+LTCC.US,D,20251120,000000,22.63,22.65,21.1198,21.2459,34270,0
+LTCC.US,D,20251121,000000,20.27,20.6851,19.89,20.12,42265,0
+LTCC.US,D,20251124,000000,20.21,21.4999,20.1991,21.3558,35733,0
+LTCC.US,D,20251125,000000,20.76,21.23,20.4001,21.0585,15510,0
+LTCC.US,D,20251126,000000,20.68,21.36,20.496,21.2443,12710,0
+LTCC.US,D,20251128,000000,21.0688,21.3579,20.52,20.5645,20826,0
+LTCC.US,D,20251201,000000,18.95,18.97,18.4001,18.8705,52039,0
+LTCC.US,D,20251202,000000,19.39,20.4299,19.39,20.2625,26177,0
+LTCC.US,D,20251203,000000,20.8,21.16,20.7217,21.0836,23084,0
+LTCC.US,D,20251204,000000,20.73,20.7799,20.15,20.61,27057,0
+LTCC.US,D,20251205,000000,20.071,20.2368,19.52,19.6338,67006,0
+LTCC.US,D,20251208,000000,20.5199,20.62,20.28,20.5681,13777,0
+LTCC.US,D,20251209,000000,20.5895,21.5,20.525,21.055,21223,0
+LTCC.US,D,20251210,000000,20.64,21.32,20.62,20.9766,5960,0
+LTCC.US,D,20251211,000000,19.79,20.29,19.7478,20.2477,13114,0
+LTCC.US,D,20251212,000000,20.61,20.68,19.76,20.0084,49740,0
+LTCC.US,D,20251215,000000,19.62,19.645,18.7,18.7331,39537,0
+LTCC.US,D,20251216,000000,19.142,19.53,19.125,19.3817,16303,0
+LTCC.US,D,20251217,000000,19.35,19.8,18.5,18.665,39519,0
+LTCC.US,D,20251218,000000,18.915,19.16,17.8013,17.9906,24095,0
+LTCC.US,D,20251219,000000,18.6232,19.0781,18.6232,19.05,60636,0
+LTCC.US,D,20251222,000000,19.23,19.57,18.79,18.82,16578,0
+LTCC.US,D,20251223,000000,18.813,19.065,18.57,18.9767,21541,0
+LTCC.US,D,20251224,000000,18.7512,18.78,18.4747,18.5138,9344,0
+LTCC.US,D,20251226,000000,18.93,18.95,18.53,18.865,7112,0
+LTCC.US,D,20251229,000000,18.95,19.2399,18.95,19.14,9494,0
+LTCC.US,D,20251230,000000,19.15,19.25,19.0405,19.045,5648,0
+LTCC.US,D,20251231,000000,19.23,19.23,18.63,18.7739,17488,0
+LTCC.US,D,20260102,000000,19.57,19.9599,19.57,19.8875,28721,0
+LTCC.US,D,20260105,000000,20.13,20.67,20.0301,20.5636,21926,0
+LTCC.US,D,20260106,000000,20.7,20.7399,20.05,20.2832,21973,0
+LTCC.US,D,20260107,000000,20.11,20.11,19.89,19.9267,14927,0
+LTCC.US,D,20260108,000000,19.74,19.98,19.58,19.8641,4614,0
+LTCC.US,D,20260109,000000,19.73,20.099,19.655,19.895,9702,0
+LTCC.US,D,20260112,000000,18.77,18.96,18.66,18.695,22138,0
+LTCC.US,D,20260113,000000,18.94,19.08,18.62,18.8088,34132,0
+LTCC.US,D,20260114,000000,19.36,19.819,18.95,19.0675,110172,0
+LTCC.US,D,20260115,000000,18.49,18.56,17.2,17.6173,119216,0
+LTCC.US,D,20260116,000000,17.92,18.3399,17.46,18.2459,137144,0
+LTCC.US,D,20260120,000000,17.07,17.155,16.44,16.48,105125,0
+LTCC.US,D,20260121,000000,16.8587,16.94,16.18,16.86,37050,0
+LTCC.US,D,20260122,000000,16.79,16.84,16.43,16.6557,60849,0
+LTCC.US,D,20260123,000000,16.65,16.8799,16.45,16.5064,38758,0
+LTCC.US,D,20260126,000000,16.79,17.03,16.78,16.8487,33335,0
+LTCC.US,D,20260127,000000,16.99,17.21,16.895,17.1549,27169,0
+LTCC.US,D,20260128,000000,16.89,17.0462,16.73,16.9344,12528,0
+LTCC.US,D,20260129,000000,16.53,16.53,15.78,16.0651,40600,0
+LTCC.US,D,20260130,000000,15.75,16.13,15.5,15.8879,15487,0
+LTCC.US,D,20260202,000000,14.63,14.95,14.56,14.62,38315,0
+LTCC.US,D,20260203,000000,14.641,14.95,13.935,14.8798,31744,0
+LTCC.US,D,20260204,000000,14.48,14.5396,13.97,14.415,21737,0
+LTCC.US,D,20260205,000000,13.778,14,12.32,12.41,49478,0
+LTCC.US,D,20260206,000000,13.09,13.79,13.01,13.4597,54579,0
+LTCC.US,D,20260209,000000,13.05,13.4544,13,13.4303,19250,0
+LTCC.US,D,20260210,000000,13.13,13.18,12.94,13.07,34376,0
+LTCC.US,D,20260211,000000,12.8161,12.82,12.5,12.7911,7280,0
+LTCC.US,D,20260212,000000,12.9912,13.005,12.62,12.7026,16375,0
+LTCC.US,D,20260213,000000,13.13,13.55,13.04,13.5169,46438,0
+LTCC.US,D,20260217,000000,13.46,13.46,13.0578,13.2532,4664,0
+LTCC.US,D,20260218,000000,13.16,13.44,13,13.02,12348,0
diff --git a/daily/us/nasdaq stocks/2/maciw.us.txt b/daily/us/nasdaq stocks/2/maciw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32dad4c1e3c373f8836dcb9f8cf23bc4d0faa5f3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/maciw.us.txt	
@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MACIW.US,D,20240718,000000,0.11,0.1101,0.11,0.11,55275,0
+MACIW.US,D,20240719,000000,0.11,0.11,0.1,0.11,284721,0
+MACIW.US,D,20240724,000000,0.1,0.11,0.1,0.11,18216,0
+MACIW.US,D,20240725,000000,0.1001,0.1001,0.1,0.1,161096,0
+MACIW.US,D,20240729,000000,0.105,0.11,0.105,0.11,4029,0
+MACIW.US,D,20240730,000000,0.11,0.11,0.11,0.11,100,0
+MACIW.US,D,20240731,000000,0.11,0.11,0.102,0.11,7525,0
+MACIW.US,D,20240801,000000,0.11,0.11,0.11,0.11,600,0
+MACIW.US,D,20240802,000000,0.091275,0.091275,0.091275,0.091275,120,0
+MACIW.US,D,20240805,000000,0.102,0.102,0.1001,0.1001,17942,0
+MACIW.US,D,20240807,000000,0.11,0.11,0.1072,0.1072,892,0
+MACIW.US,D,20240809,000000,0.1,0.1,0.09,0.09,225000,0
+MACIW.US,D,20240812,000000,0.1,0.13,0.1,0.13,111699,0
+MACIW.US,D,20240813,000000,0.11,0.11,0.11,0.11,248,0
+MACIW.US,D,20240814,000000,0.11,0.11,0.11,0.11,200,0
+MACIW.US,D,20240815,000000,0.1076,0.1076,0.1076,0.1076,200,0
+MACIW.US,D,20240819,000000,0.104,0.104,0.1002,0.1039,843,0
+MACIW.US,D,20240820,000000,0.12,0.12,0.11,0.11,51684,0
+MACIW.US,D,20240821,000000,0.12,0.12,0.12,0.12,482,0
+MACIW.US,D,20240823,000000,0.12,0.12,0.1001,0.12,1100,0
+MACIW.US,D,20240827,000000,0.1047,0.12,0.1,0.116376,120507,0
+MACIW.US,D,20240828,000000,0.104,0.104,0.1,0.1,44056,0
+MACIW.US,D,20240829,000000,0.104,0.104,0.1,0.1,541,0
+MACIW.US,D,20240830,000000,0.12,0.12,0.12,0.12,2500,0
+MACIW.US,D,20240903,000000,0.1,0.1,0.09,0.0961,11739,0
+MACIW.US,D,20240904,000000,0.096,0.096,0.09,0.09,100024,0
+MACIW.US,D,20240905,000000,0.092,0.12,0.0852,0.12,54320,0
+MACIW.US,D,20240906,000000,0.1155,0.1155,0.1155,0.1155,384,0
+MACIW.US,D,20240909,000000,0.12,0.12,0.1132,0.1132,20631,0
+MACIW.US,D,20240911,000000,0.104,0.12,0.104,0.12,10799,0
+MACIW.US,D,20240912,000000,0.1,0.12,0.1,0.12,60384,0
+MACIW.US,D,20240916,000000,0.1001,0.1001,0.1,0.1,2071,0
+MACIW.US,D,20240917,000000,0.0902,0.1306,0.0852,0.1305,64257,0
+MACIW.US,D,20240918,000000,0.14,0.14,0.0854,0.12,3271,0
+MACIW.US,D,20240919,000000,0.14,0.14,0.11,0.11,800,0
+MACIW.US,D,20240923,000000,0.1196,0.1196,0.1196,0.1196,296,0
+MACIW.US,D,20240924,000000,0.0851,0.11,0.0851,0.11,50724,0
+MACIW.US,D,20240926,000000,0.1398,0.1398,0.1336,0.1336,4311,0
+MACIW.US,D,20240927,000000,0.1079,0.1079,0.1079,0.1079,176,0
+MACIW.US,D,20240930,000000,0.09,0.09,0.09,0.09,792,0
+MACIW.US,D,20241001,000000,0.1299,0.13,0.1299,0.13,429,0
+MACIW.US,D,20241002,000000,0.0988,0.0988,0.0912,0.0987,1065,0
+MACIW.US,D,20241007,000000,0.1298,0.1298,0.1007,0.1007,1087,0
+MACIW.US,D,20241009,000000,0.098,0.1,0.098,0.1,2002,0
+MACIW.US,D,20241014,000000,0.097,0.097,0.0902,0.0969,1022,0
+MACIW.US,D,20241015,000000,0.117199,0.117199,0.1036,0.1036,934,0
+MACIW.US,D,20241016,000000,0.1034,0.1172,0.100001,0.1172,1257,0
+MACIW.US,D,20241021,000000,0.0976,0.0976,0.0976,0.0976,1800,0
+MACIW.US,D,20241024,000000,0.0958,0.0958,0.0957,0.0957,800,0
+MACIW.US,D,20241031,000000,0.1112,0.1112,0.0901,0.0901,335,0
+MACIW.US,D,20241111,000000,0.094,0.094,0.094,0.094,199,0
+MACIW.US,D,20241113,000000,0.092,0.092,0.092,0.092,1812,0
+MACIW.US,D,20241114,000000,0.0966,0.1127,0.0921,0.11,2034,0
+MACIW.US,D,20241115,000000,0.115,0.115,0.115,0.115,100,0
+MACIW.US,D,20241120,000000,0.0901,0.0901,0.0901,0.0901,527,0
+MACIW.US,D,20241121,000000,0.0966,0.0966,0.0921,0.0951,3185,0
+MACIW.US,D,20241122,000000,0.103856,0.104,0.103856,0.104,1422,0
+MACIW.US,D,20241125,000000,0.1,0.1125,0.1,0.11,545495,0
+MACIW.US,D,20241126,000000,0.11,0.1125,0.11,0.11,3255,0
+MACIW.US,D,20241127,000000,0.1054,0.1054,0.1054,0.1054,862,0
+MACIW.US,D,20241129,000000,0.112,0.115,0.112,0.115,625,0
+MACIW.US,D,20241203,000000,0.11,0.11,0.11,0.11,7500,0
+MACIW.US,D,20241204,000000,0.11,0.11,0.105,0.1051,20000,0
+MACIW.US,D,20241206,000000,0.11,0.12,0.11,0.11,76028,0
+MACIW.US,D,20241209,000000,0.12,0.12,0.12,0.12,78000,0
+MACIW.US,D,20241211,000000,0.1269,0.13,0.1128,0.1128,8412,0
+MACIW.US,D,20241212,000000,0.1217,0.1217,0.1217,0.1217,100,0
+MACIW.US,D,20241213,000000,0.113,0.113,0.113,0.113,195,0
+MACIW.US,D,20241220,000000,0.1139,0.1139,0.11,0.1101,26461,0
+MACIW.US,D,20241230,000000,0.11,0.1298,0.11,0.1101,27426,0
+MACIW.US,D,20241231,000000,0.1259,0.1298,0.115,0.115,21120,0
+MACIW.US,D,20250103,000000,0.112703,0.112703,0.112703,0.112703,313,0
+MACIW.US,D,20250106,000000,0.1215,0.1305,0.12,0.13,70693,0
+MACIW.US,D,20250107,000000,0.1301,0.1301,0.1301,0.1301,2501,0
+MACIW.US,D,20250108,000000,0.13,0.136025,0.13,0.13,21672,0
+MACIW.US,D,20250110,000000,0.13,0.13,0.13,0.13,1061,0
+MACIW.US,D,20250115,000000,0.13,0.13,0.13,0.13,74878,0
+MACIW.US,D,20250117,000000,0.165,0.165,0.165,0.165,1500,0
+MACIW.US,D,20250121,000000,0.23,0.330358,0.132,0.2499,2930,0
+MACIW.US,D,20250122,000000,0.2499,0.2499,0.175501,0.1971,1749,0
+MACIW.US,D,20250123,000000,0.2499,0.296,0.19,0.19,2729,0
+MACIW.US,D,20250124,000000,0.13,0.1383,0.13,0.1382,1285,0
+MACIW.US,D,20250127,000000,0.169,0.169,0.13,0.154,916,0
+MACIW.US,D,20250128,000000,0.13,0.1556,0.13,0.13,146388,0
+MACIW.US,D,20250130,000000,0.13,0.13,0.13,0.13,132,0
+MACIW.US,D,20250131,000000,0.15,0.15,0.13,0.13,25687,0
+MACIW.US,D,20250203,000000,0.13,0.13,0.13,0.13,115,0
+MACIW.US,D,20250204,000000,0.13,0.13,0.13,0.13,701,0
+MACIW.US,D,20250205,000000,0.13,0.15,0.13,0.14,304727,0
+MACIW.US,D,20250207,000000,0.14,0.14,0.13,0.14,10000,0
+MACIW.US,D,20250210,000000,0.1475,0.1475,0.1475,0.1475,157,0
+MACIW.US,D,20250212,000000,0.13,0.13,0.13,0.13,25000,0
+MACIW.US,D,20250213,000000,0.14,0.14,0.13,0.1375,130901,0
+MACIW.US,D,20250214,000000,0.1306,0.131,0.13,0.131,13677,0
+MACIW.US,D,20250220,000000,0.1718,0.1718,0.131,0.131,2425,0
+MACIW.US,D,20250224,000000,0.1466,0.1466,0.135,0.135,227,0
+MACIW.US,D,20250227,000000,0.1782,0.19,0.131,0.1351,18740,0
+MACIW.US,D,20250228,000000,0.1756,0.1756,0.13,0.133376,19421,0
+MACIW.US,D,20250304,000000,0.1201,0.1255,0.12,0.1255,36673,0
+MACIW.US,D,20250306,000000,0.12,0.1201,0.12,0.1201,909,0
+MACIW.US,D,20250311,000000,0.1201,0.14,0.1201,0.14,226716,0
+MACIW.US,D,20250317,000000,0.2,0.2,0.15,0.15,82102,0
+MACIW.US,D,20250318,000000,0.12,0.12,0.12,0.12,5191,0
+MACIW.US,D,20250319,000000,0.1329,0.1676,0.119734,0.13,8868,0
+MACIW.US,D,20250320,000000,0.388458,0.388458,0.13,0.1429,3206,0
+MACIW.US,D,20250324,000000,0.1546,0.1546,0.13,0.14,1839,0
+MACIW.US,D,20250325,000000,0.16,0.16,0.14,0.14,1095,0
+MACIW.US,D,20250326,000000,0.17,0.17,0.15,0.15,22254,0
+MACIW.US,D,20250327,000000,0.1501,0.1501,0.135,0.135,332,0
+MACIW.US,D,20250328,000000,0.145197,0.1818,0.13,0.1348,11027,0
+MACIW.US,D,20250401,000000,0.1981,0.1981,0.1981,0.1981,685,0
+MACIW.US,D,20250402,000000,0.1666,0.1704,0.145,0.145,78435,0
+MACIW.US,D,20250404,000000,0.167744,0.167744,0.167744,0.167744,1020,0
+MACIW.US,D,20250407,000000,0.1514,0.1514,0.14,0.14,21275,0
+MACIW.US,D,20250409,000000,0.12,0.1201,0.12,0.1201,859,0
+MACIW.US,D,20250414,000000,0.13,0.1402,0.1201,0.1201,18975,0
+MACIW.US,D,20250416,000000,0.16,0.18,0.1101,0.1188,5246,0
+MACIW.US,D,20250417,000000,0.1201,0.1201,0.1201,0.1201,113,0
+MACIW.US,D,20250421,000000,0.1103,0.1281,0.1103,0.1176,3046,0
+MACIW.US,D,20250422,000000,0.1179,0.118,0.1179,0.118,299,0
+MACIW.US,D,20250423,000000,0.1465,0.1536,0.118,0.118,26055,0
+MACIW.US,D,20250428,000000,0.15,0.15,0.13843,0.13843,2100,0
+MACIW.US,D,20250429,000000,0.1599,0.1674,0.13,0.13,9180,0
+MACIW.US,D,20250502,000000,0.159,0.159,0.1572,0.1572,1300,0
+MACIW.US,D,20250506,000000,0.16,0.16,0.16,0.16,199,0
+MACIW.US,D,20250512,000000,0.1763,0.2,0.1602,0.2,400,0
+MACIW.US,D,20250513,000000,0.17,0.17,0.17,0.17,400,0
+MACIW.US,D,20250516,000000,0.23,0.2318,0.2,0.2,79962,0
+MACIW.US,D,20250520,000000,0.200001,0.235,0.200001,0.235,344,0
+MACIW.US,D,20250522,000000,0.1821,0.1872,0.1603,0.18,33298,0
+MACIW.US,D,20250523,000000,0.196,0.2138,0.1746,0.1746,29643,0
+MACIW.US,D,20250527,000000,0.18,0.18,0.17,0.175,6249,0
+MACIW.US,D,20250528,000000,0.19505,0.1951,0.122,0.122,3041,0
+MACIW.US,D,20250530,000000,0.12,0.2,0.12,0.1518,2514,0
+MACIW.US,D,20250602,000000,0.15,0.15,0.1302,0.1499,2230,0
+MACIW.US,D,20250603,000000,0.1499,0.151,0.1302,0.15,17561,0
+MACIW.US,D,20250604,000000,0.15,0.1776,0.14,0.14,146903,0
+MACIW.US,D,20250605,000000,0.16,0.184,0.1495,0.17,25652,0
+MACIW.US,D,20250609,000000,0.1909,0.2,0.1909,0.2,454,0
+MACIW.US,D,20250610,000000,0.2054,0.2107,0.1851,0.19,103313,0
+MACIW.US,D,20250611,000000,0.19,0.2352,0.1661,0.174,8998,0
+MACIW.US,D,20250612,000000,0.1701,0.2073,0.1701,0.2073,6479,0
+MACIW.US,D,20250616,000000,0.2073,0.2456,0.17,0.17,546,0
+MACIW.US,D,20250617,000000,0.1677,0.1993,0.1638,0.1993,610,0
+MACIW.US,D,20250618,000000,0.2288,0.2628,0.2,0.2628,185847,0
+MACIW.US,D,20250620,000000,0.283436,0.4978,0.26,0.28,14000,0
+MACIW.US,D,20250623,000000,0.274,0.446,0.274,0.28,25319,0
+MACIW.US,D,20250625,000000,0.2928,0.2928,0.2928,0.2928,341,0
+MACIW.US,D,20250626,000000,0.26,0.26,0.26,0.26,456,0
+MACIW.US,D,20250627,000000,0.3,0.3987,0.3,0.3,113305,0
+MACIW.US,D,20250630,000000,0.31,0.31,0.3,0.3,25688,0
+MACIW.US,D,20250701,000000,0.3001,0.3001,0.3,0.3,649,0
+MACIW.US,D,20250702,000000,0.3,0.3001,0.28,0.28,13914,0
+MACIW.US,D,20250703,000000,0.3,0.3,0.2999,0.2999,3545,0
+MACIW.US,D,20250707,000000,0.377244,0.377244,0.377244,0.377244,168,0
+MACIW.US,D,20250708,000000,0.31,0.31,0.31,0.31,279,0
+MACIW.US,D,20250709,000000,0.3,0.3,0.3,0.3,567,0
+MACIW.US,D,20250714,000000,0.35,0.35,0.35,0.35,225,0
+MACIW.US,D,20250717,000000,0.3,0.3,0.3,0.3,602,0
+MACIW.US,D,20250723,000000,0.3,0.3002,0.3,0.3002,464,0
+MACIW.US,D,20250724,000000,0.2719,0.2719,0.2719,0.2719,396,0
+MACIW.US,D,20250725,000000,0.2231,0.2799,0.2179,0.21795,400,0
+MACIW.US,D,20250729,000000,0.26,0.2623,0.26,0.2623,1429,0
+MACIW.US,D,20250730,000000,0.3,0.310403,0.252,0.2999,17157,0
+MACIW.US,D,20250731,000000,0.3,0.3,0.16,0.198,53047,0
+MACIW.US,D,20250801,000000,0.2,0.2,0.1286,0.185,16888,0
+MACIW.US,D,20250804,000000,0.18,0.191,0.101301,0.159916,10925,0
+MACIW.US,D,20250805,000000,0.135301,0.15085,0.135301,0.14,3314,0
+MACIW.US,D,20250806,000000,0.1616,0.1616,0.161492,0.1615,2317,0
+MACIW.US,D,20250807,000000,0.15,0.15,0.1352,0.1352,4475,0
+MACIW.US,D,20250808,000000,0.1349,0.15,0.1299,0.14,16483,0
+MACIW.US,D,20250811,000000,0.1668,0.2072,0.1668,0.18,97088,0
+MACIW.US,D,20250814,000000,0.1642,0.1728,0.1416,0.1727,2179,0
+MACIW.US,D,20250820,000000,0.14241,0.14241,0.14241,0.14241,115,0
+MACIW.US,D,20250822,000000,0.219,0.28,0.1522,0.152791,22775,0
+MACIW.US,D,20250826,000000,0.143,0.143,0.143,0.143,280,0
+MACIW.US,D,20250827,000000,0.15,0.15,0.15,0.15,301,0
+MACIW.US,D,20250828,000000,0.141,0.1927,0.14,0.185,34779,0
+MACIW.US,D,20250829,000000,0.1457,0.18,0.1403,0.18,1806,0
+MACIW.US,D,20250905,000000,0.16,0.16,0.16,0.16,259,0
+MACIW.US,D,20250908,000000,0.165,0.165,0.165,0.165,276,0
+MACIW.US,D,20250909,000000,0.165,0.165,0.165,0.165,458,0
+MACIW.US,D,20250912,000000,0.176,0.176,0.17,0.17,3652,0
+MACIW.US,D,20250915,000000,0.1601,0.1601,0.1601,0.1601,571,0
+MACIW.US,D,20250916,000000,0.19,0.1999,0.151,0.151,3114,0
+MACIW.US,D,20250918,000000,0.1869,0.2,0.18,0.2,14420,0
+MACIW.US,D,20250919,000000,0.2,0.22,0.14,0.1721,14263,0
+MACIW.US,D,20250922,000000,0.244899,0.244899,0.161,0.17,843,0
+MACIW.US,D,20250929,000000,0.21,0.24,0.21,0.23,22542,0
+MACIW.US,D,20250930,000000,0.156369,0.156369,0.156369,0.156369,254,0
+MACIW.US,D,20251001,000000,0.19505,0.19505,0.19505,0.19505,131,0
+MACIW.US,D,20251002,000000,0.24,0.24,0.2244,0.2244,288,0
+MACIW.US,D,20251006,000000,0.1941,0.2012,0.1941,0.1999,1807,0
+MACIW.US,D,20251007,000000,0.1918,0.1918,0.1824,0.1876,869,0
+MACIW.US,D,20251008,000000,0.1814,0.1814,0.1814,0.1814,124,0
+MACIW.US,D,20251009,000000,0.1599,0.17,0.15,0.15,13630,0
+MACIW.US,D,20251010,000000,0.1456,0.15,0.1456,0.15,20220,0
+MACIW.US,D,20251015,000000,0.1885,0.1885,0.1885,0.1885,157,0
+MACIW.US,D,20251016,000000,0.2084,0.2084,0.1546,0.1999,5358,0
+MACIW.US,D,20251021,000000,0.189504,0.189504,0.1793,0.1793,1291,0
+MACIW.US,D,20251022,000000,0.191,0.191,0.16,0.1768,20665,0
+MACIW.US,D,20251023,000000,0.1501,0.1501,0.1501,0.1501,2310,0
+MACIW.US,D,20251024,000000,0.16,0.1908,0.16,0.16,59022,0
+MACIW.US,D,20251027,000000,0.16,0.1902,0.16,0.19,33371,0
+MACIW.US,D,20251028,000000,0.190499,0.190499,0.190499,0.190499,331,0
+MACIW.US,D,20251029,000000,0.1903,0.1904,0.1903,0.1904,257,0
+MACIW.US,D,20251031,000000,0.1902,0.2,0.1886,0.1886,89681,0
+MACIW.US,D,20251103,000000,0.26,0.2788,0.16001,0.16001,4241,0
+MACIW.US,D,20251110,000000,0.171,0.1711,0.17,0.1701,8091,0
+MACIW.US,D,20251111,000000,0.17,0.17,0.17,0.17,23777,0
+MACIW.US,D,20251114,000000,0.2174,0.2174,0.16,0.1601,8472,0
+MACIW.US,D,20251118,000000,0.16,0.16,0.1599,0.1599,3765,0
+MACIW.US,D,20251120,000000,0.1501,0.1501,0.1501,0.1501,241,0
+MACIW.US,D,20251124,000000,0.151,0.1511,0.151,0.1511,442,0
+MACIW.US,D,20251125,000000,0.1918,0.1918,0.1918,0.1918,189,0
+MACIW.US,D,20251128,000000,0.172,0.172,0.172,0.172,292,0
+MACIW.US,D,20251201,000000,0.173,0.186001,0.172,0.181181,4727,0
+MACIW.US,D,20251203,000000,0.15,0.18,0.14,0.18,1700,0
+MACIW.US,D,20251204,000000,0.179,0.199,0.147501,0.147501,3579,0
+MACIW.US,D,20251205,000000,0.1597,0.1597,0.1597,0.1597,2793,0
+MACIW.US,D,20251212,000000,0.15,0.15,0.1401,0.1401,2341,0
+MACIW.US,D,20251224,000000,0.142,0.142,0.141,0.141,800,0
+MACIW.US,D,20251226,000000,0.141,0.141,0.141,0.141,136,0
+MACIW.US,D,20251230,000000,0.141,0.18,0.141,0.18,2087,0
+MACIW.US,D,20251231,000000,0.1401,0.1401,0.1401,0.1401,317,0
+MACIW.US,D,20260108,000000,0.18,0.18,0.17,0.17,2449,0
+MACIW.US,D,20260112,000000,0.19,0.19,0.165099,0.189999,797,0
+MACIW.US,D,20260113,000000,0.1578,0.1578,0.1578,0.1578,482,0
+MACIW.US,D,20260114,000000,0.156,0.156121,0.15,0.156121,2169,0
+MACIW.US,D,20260115,000000,0.16,0.16,0.15,0.15,20615,0
+MACIW.US,D,20260116,000000,0.15,0.1502,0.14,0.14,44064,0
+MACIW.US,D,20260120,000000,0.13,0.14,0.13,0.14,4320,0
+MACIW.US,D,20260121,000000,0.13,0.1302,0.13,0.1301,4306,0
+MACIW.US,D,20260123,000000,0.1723,0.1723,0.1723,0.1723,383,0
+MACIW.US,D,20260126,000000,0.170101,0.170101,0.1399,0.1699,6949,0
+MACIW.US,D,20260128,000000,0.1362,0.1362,0.1361,0.1361,270,0
+MACIW.US,D,20260129,000000,0.13,0.1668,0.13,0.1668,850,0
+MACIW.US,D,20260130,000000,0.17,0.17,0.1699,0.1699,362,0
+MACIW.US,D,20260202,000000,0.155,0.158,0.155,0.155,5903,0
+MACIW.US,D,20260203,000000,0.14,0.14,0.14,0.14,279,0
+MACIW.US,D,20260204,000000,0.14,0.14,0.132,0.132,240,0
+MACIW.US,D,20260205,000000,0.13,0.13,0.122,0.122,7292,0
+MACIW.US,D,20260206,000000,0.12,0.12,0.1124,0.1177,46474,0
+MACIW.US,D,20260209,000000,0.1308,0.1308,0.1308,0.1308,1242,0
+MACIW.US,D,20260213,000000,0.11051,0.11051,0.11051,0.11051,415,0
diff --git a/daily/us/nasdaq stocks/2/matw.us.txt b/daily/us/nasdaq stocks/2/matw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b71f69ab2748f51c25969f6023c61df74b0aa890
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/matw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MATW.US,D,20050225,000000,28.9318,29.673,28.7861,29.673,74216.982916016,0
+MATW.US,D,20050228,000000,29.3698,29.418,28.3323,28.604,132386.63872514,0
+MATW.US,D,20050301,000000,28.61,29.3511,28.61,29.2803,148861.69135986,0
+MATW.US,D,20050302,000000,29.2803,29.5746,28.9584,29.2192,70792.130768036,0
+MATW.US,D,20050303,000000,29.5824,29.6051,29.2881,29.5656,66884.690435456,0
+MATW.US,D,20050304,000000,29.6051,30.0184,29.4693,29.7389,99977.032222457,0
+MATW.US,D,20050307,000000,29.5253,29.9377,29.17,29.2044,61977.530579407,0
+MATW.US,D,20050308,000000,29.0352,29.4269,28.6533,28.7212,86456.435252624,0
+MATW.US,D,20050309,000000,28.6198,28.8885,28.3747,28.604,231953.21699691,0
+MATW.US,D,20050310,000000,28.4485,28.7379,28.2172,28.2999,119024.53387488,0
+MATW.US,D,20050311,000000,28.291,28.5213,28.1493,28.3669,53053.205077226,0
+MATW.US,D,20050314,000000,28.4131,28.4977,28.0676,28.1671,146791.13405413,0
+MATW.US,D,20050315,000000,28.291,28.5293,27.8875,28.0864,82187.307775374,0
+MATW.US,D,20050316,000000,28.0233,28.6956,27.8787,28.5686,141289.62874968,0
+MATW.US,D,20050317,000000,28.6601,28.7694,28.3048,28.5784,73059.787248099,0
+MATW.US,D,20050318,000000,28.3826,28.6789,28.0401,28.4131,204956.72596276,0
+MATW.US,D,20050321,000000,28.3747,28.3747,27.8541,28.0047,64055.199711006,0
+MATW.US,D,20050322,000000,27.8787,28.3747,27.3707,27.3875,78503.381970398,0
+MATW.US,D,20050323,000000,27.5676,27.9554,27.2477,27.5351,77250.684640686,0
+MATW.US,D,20050324,000000,27.6256,27.8127,27.3619,27.3707,70777.907116279,0
+MATW.US,D,20050328,000000,27.483,27.483,26.7516,26.9268,59832.807089527,0
+MATW.US,D,20050329,000000,26.855,27.1138,26.2053,26.3166,95506.741670364,0
+MATW.US,D,20050330,000000,26.1374,26.9682,26.1374,26.9682,94955.067177229,0
+MATW.US,D,20050331,000000,27.1729,27.295,26.5892,26.9426,88950.654185667,0
+MATW.US,D,20050401,000000,27.1404,27.1729,26.4987,26.6965,137425.8753475,0
+MATW.US,D,20050404,000000,26.6965,27.4298,26.6965,27.4298,87321.030084404,0
+MATW.US,D,20050405,000000,27.4367,27.7162,27.232,27.6188,54887.040178711,0
+MATW.US,D,20050406,000000,27.8787,28.2832,27.7162,28.0322,109655.21126774,0
+MATW.US,D,20050407,000000,28.291,28.291,27.3432,27.8461,59838.902940281,0
+MATW.US,D,20050408,000000,27.4298,27.732,27.1404,27.2733,95893.828193169,0
+MATW.US,D,20050411,000000,27.4032,27.5115,27.2389,27.3432,57162.824459777,0
+MATW.US,D,20050412,000000,27.0735,28.0322,26.977,27.7005,99451.773082587,0
+MATW.US,D,20050413,000000,27.5577,27.7822,27.0095,27.0095,63472.029988982,0
+MATW.US,D,20050414,000000,26.8787,27.4298,26.793,26.793,92099.161099517,0
+MATW.US,D,20050415,000000,26.793,26.9859,25.9967,26.0213,81565.530998583,0
+MATW.US,D,20050418,000000,26.0144,27.0647,25.9406,26.482,162428.00721034,0
+MATW.US,D,20050419,000000,26.5981,26.793,26.1099,26.5547,118509.43448626,0
+MATW.US,D,20050420,000000,26.3481,26.7349,26.1532,26.6552,99487.332211978,0
+MATW.US,D,20050421,000000,26.6965,28.4879,26.6965,28.423,139899.77477803,0
+MATW.US,D,20050422,000000,28.2832,29.1621,28.0992,29.107,242330.38692851,0
+MATW.US,D,20050425,000000,29.0352,29.236,28.546,29.2192,135541.24148974,0
+MATW.US,D,20050426,000000,28.9829,29.2448,27.8707,28.1671,142518.95865151,0
+MATW.US,D,20050427,000000,28.0047,29.1877,27.9376,28.7861,107724.85852933,0
+MATW.US,D,20050428,000000,28.6198,28.9052,28.3323,28.3747,144725.65662404,0
+MATW.US,D,20050429,000000,28.2999,29.2881,28.2999,29.1877,105806.69749244,0
+MATW.US,D,20050502,000000,29.0893,29.5253,28.7783,29.0656,69085.292557236,0
+MATW.US,D,20050503,000000,29.2114,29.6976,28.9741,29.4092,107411.93819069,0
+MATW.US,D,20050504,000000,29.5746,30.1828,29.2192,30.11,111015.60196075,0
+MATW.US,D,20050505,000000,29.7743,30.4289,29.7743,30.4289,126235.92531551,0
+MATW.US,D,20050506,000000,30.4289,30.6109,30.1011,30.5864,402147.33806637,0
+MATW.US,D,20050509,000000,30.5765,30.8413,30.3482,30.4289,201233.17712789,0
+MATW.US,D,20050510,000000,30.3944,30.3944,29.6317,30.1503,67300.224261775,0
+MATW.US,D,20050511,000000,30.0854,30.3324,29.5982,30.3324,66059.71863357,0
+MATW.US,D,20050512,000000,30.5136,30.5136,29.4623,29.8295,74428.305742115,0
+MATW.US,D,20050513,000000,29.9761,30.043,28.8333,29.2044,47129.054120577,0
+MATW.US,D,20050516,000000,29.3197,30.2961,28.7861,30.2961,103024.95759888,0
+MATW.US,D,20050517,000000,30.4122,30.4289,29.2448,30.1917,231625.05703137,0
+MATW.US,D,20050518,000000,30.2655,30.8413,29.863,30.7577,156939.70958251,0
+MATW.US,D,20050519,000000,30.5136,30.8157,29.9377,30.4289,231504.15599144,0
+MATW.US,D,20050520,000000,29.9377,30.5292,29.8924,30.2803,58748.761630644,0
+MATW.US,D,20050523,000000,30.1317,30.7183,29.919,30.7016,134795.51574765,0
+MATW.US,D,20050524,000000,30.3944,30.5136,29.7389,30.4377,145266.1553908,0
+MATW.US,D,20050525,000000,30.2262,30.4289,29.3856,30.043,165291.02511393,0
+MATW.US,D,20050526,000000,30.1179,30.5598,29.3442,30.5136,69353.509990362,0
+MATW.US,D,20050527,000000,30.2419,30.5136,30.2172,30.4555,24744.074180966,0
+MATW.US,D,20050531,000000,30.4043,30.5292,30.1996,30.421,75562.133982146,0
+MATW.US,D,20050601,000000,30.421,30.8069,30.0854,30.6523,95272.051416379,0
+MATW.US,D,20050602,000000,30.6523,30.8413,30.2803,30.7577,125443.46471763,0
+MATW.US,D,20050603,000000,30.8334,30.8334,30.1011,30.11,64505.276691592,0
+MATW.US,D,20050606,000000,30.0765,30.8413,30.0765,30.8236,107233.12656861,0
+MATW.US,D,20050607,000000,30.8413,31.2114,30.5864,30.6681,80921.402769031,0
+MATW.US,D,20050608,000000,30.9063,30.9643,30.5047,30.6445,105852.41637309,0
+MATW.US,D,20050609,000000,30.8984,31.236,30.3876,30.676,227438.22353929,0
+MATW.US,D,20050610,000000,30.6523,30.8836,30.5421,30.7577,111412.84823481,0
+MATW.US,D,20050613,000000,30.7399,31.0854,30.421,30.7577,98052.775334806,0
+MATW.US,D,20050614,000000,30.8334,31.2517,30.6031,31.0854,73350.356133985,0
+MATW.US,D,20050615,000000,31.2439,31.2439,30.5598,30.922,115586.47405027,0
+MATW.US,D,20050616,000000,30.9722,31.2941,30.7488,31.171,85255.552654312,0
+MATW.US,D,20050617,000000,31.3276,31.4231,30.9476,31.2941,240337.04373233,0
+MATW.US,D,20050620,000000,31.2262,31.4083,31.0854,31.2517,139684.38805143,0
+MATW.US,D,20050621,000000,31.0854,31.4476,31.0854,31.3679,73865.455522601,0
+MATW.US,D,20050622,000000,31.4231,31.6652,31.3679,31.6652,60068.513318638,0
+MATW.US,D,20050623,000000,31.5156,31.5156,30.7577,30.798,74362.267358958,0
+MATW.US,D,20050624,000000,30.7399,31.2262,30.6366,31.1119,165938.20126886,0
+MATW.US,D,20050627,000000,31.1878,31.5066,30.798,31.5066,101989.67894602,0
+MATW.US,D,20050628,000000,31.5913,32.2321,31.4004,31.993,179365.32852714,0
+MATW.US,D,20050629,000000,31.993,32.4221,31.9575,32.1336,103604.0634204,0
+MATW.US,D,20050630,000000,32.4358,32.485,32.0343,32.0411,272001.94046804,0
+MATW.US,D,20050701,000000,32.3787,32.7892,31.7862,32.7813,206472.56084997,0
+MATW.US,D,20050705,000000,32.485,33.0982,32.4221,33.0373,171377.73209065,0
+MATW.US,D,20050706,000000,33.0215,33.0923,32.5195,32.6179,95871.476740409,0
+MATW.US,D,20050707,000000,32.3709,32.8482,31.8551,32.3296,122905.5588542,0
+MATW.US,D,20050708,000000,32.0893,33.3079,31.6947,33.0923,126659.58694283,0
+MATW.US,D,20050711,000000,33.2243,34.426,32.9634,34.1889,192154.42340664,0
+MATW.US,D,20050712,000000,34.3385,34.3385,33.2833,33.4732,114582.6906263,0
+MATW.US,D,20050713,000000,33.5973,33.5973,32.7331,32.8128,83126.068791314,0
+MATW.US,D,20050714,000000,33.0529,33.0529,32.4221,32.4221,84392.989772782,0
+MATW.US,D,20050715,000000,32.1169,32.5667,31.5913,32.3709,102624.66339945,0
+MATW.US,D,20050718,000000,32.4122,32.5283,31.5647,31.6061,111834.47791189,0
+MATW.US,D,20050719,000000,32.0028,32.0737,31.2203,31.9437,132524.8113422,0
+MATW.US,D,20050720,000000,31.7783,32.0737,31.5992,32.0737,192378.95390937,0
+MATW.US,D,20050721,000000,32.0815,32.2479,31.2517,31.3846,138766.96251313,0
+MATW.US,D,20050722,000000,31.482,32.1071,31.1189,32.0737,130215.49988199,0
+MATW.US,D,20050725,000000,31.9103,32.0815,31.2941,31.6317,84115.628563527,0
+MATW.US,D,20050726,000000,31.8551,32.0893,31.2517,31.9437,101503.02686092,0
+MATW.US,D,20050727,000000,32.0982,32.1582,31.6494,32.0737,42385.466259729,0
+MATW.US,D,20050728,000000,32.1582,32.5018,31.8098,32.4299,222026.12404587,0
+MATW.US,D,20050729,000000,32.4447,32.7813,31.6878,32.0737,87210.288795727,0
+MATW.US,D,20050801,000000,32.1582,32.3551,31.7449,31.861,96166.109526797,0
+MATW.US,D,20050802,000000,31.7607,32.6937,31.7607,32.61,164418.30248114,0
+MATW.US,D,20050803,000000,32.5441,32.5441,31.4083,32.0185,227511.37374832,0
+MATW.US,D,20050804,000000,31.8699,31.9201,31.4565,31.7607,88420.315170169,0
+MATW.US,D,20050805,000000,31.6878,32.0264,31.4231,31.8472,153798.31449455,0
+MATW.US,D,20050808,000000,31.984,32.0264,31.3846,31.7449,81485.26896367,0
+MATW.US,D,20050809,000000,31.8551,32.0411,31.4988,31.5647,57700.275301153,0
+MATW.US,D,20050810,000000,31.7183,31.993,30.9909,31.4653,129278.7708163,0
+MATW.US,D,20050811,000000,31.4083,31.803,31.2705,31.673,72621.901969018,0
+MATW.US,D,20050812,000000,31.5066,31.8196,31.3679,31.548,67721.853938848,0
+MATW.US,D,20050815,000000,31.49,32.5018,31.4397,32.3296,85184.434395529,0
+MATW.US,D,20050816,000000,32.1809,32.1809,31.2114,31.2114,53477.882679676,0
+MATW.US,D,20050817,000000,31.0854,31.7695,30.9643,31.3334,78356.065577205,0
+MATW.US,D,20050818,000000,31.2615,31.2862,30.798,30.8069,53641.454674878,0
+MATW.US,D,20050819,000000,30.6848,30.7488,30.5136,30.6109,40477.464974086,0
+MATW.US,D,20050822,000000,30.8334,31.5332,30.8334,31.3108,70145.970588233,0
+MATW.US,D,20050823,000000,31.3925,31.5066,30.676,31.1454,39733.771182237,0
+MATW.US,D,20050824,000000,31.1956,31.7351,30.8413,30.9476,46397.552030234,0
+MATW.US,D,20050825,000000,30.9909,31.3029,30.7183,30.9643,31091.886764939,0
+MATW.US,D,20050826,000000,30.8758,31.045,30.6366,30.7753,78889.452518079,0
+MATW.US,D,20050829,000000,30.6523,31.7183,30.6209,31.6317,53631.294923623,0
+MATW.US,D,20050830,000000,31.5647,31.6061,30.6681,31.4151,111851.74948902,0
+MATW.US,D,20050831,000000,31.2705,32.8965,31.0707,32.8965,158100.96915093,0
+MATW.US,D,20050901,000000,32.8965,33.2597,32.5362,32.929,83406.477925945,0
+MATW.US,D,20050902,000000,32.8965,32.8965,32.2389,32.5195,58430.76141637,0
+MATW.US,D,20050906,000000,32.6426,33.0529,32.6426,33.0303,83120.988915687,0
+MATW.US,D,20050907,000000,32.8216,32.9466,32.5283,32.8719,50824.155651932,0
+MATW.US,D,20050908,000000,32.7075,32.7892,32.2665,32.5441,37348.26158762,0
+MATW.US,D,20050909,000000,32.6356,32.929,32.364,32.8965,39910.55085407,0
+MATW.US,D,20050912,000000,32.6179,33.0825,32.5195,33.0303,43853.550316043,0
+MATW.US,D,20050913,000000,32.8817,32.8817,31.3196,31.4988,72849.480397125,0
+MATW.US,D,20050914,000000,31.5992,31.7449,30.8413,30.8413,57486.920524804,0
+MATW.US,D,20050915,000000,31.1031,31.2517,30.8236,31.1454,70992.277867755,0
+MATW.US,D,20050916,000000,31.2705,31.8196,30.922,31.8098,215273.95336197,0
+MATW.US,D,20050919,000000,31.7261,31.7517,30.922,31.2026,29557.764325471,0
+MATW.US,D,20050920,000000,31.2793,31.5992,30.551,31.0076,82660.752183846,0
+MATW.US,D,20050921,000000,30.8413,31.0224,30.4821,30.732,97192.244403528,0
+MATW.US,D,20050922,000000,30.6287,30.6602,29.7144,30.4289,90142.393007851,0
+MATW.US,D,20050923,000000,30.365,31.0549,30.0933,31.0549,56164.120911434,0
+MATW.US,D,20050926,000000,31.236,31.3846,30.6445,31.0943,109294.5400982,0
+MATW.US,D,20050927,000000,31.0293,31.3482,30.5047,30.8502,51010.079099895,0
+MATW.US,D,20050928,000000,30.9063,31.0146,29.9623,30.3324,47569.987325033,0
+MATW.US,D,20050929,000000,30.4732,31.0076,29.7969,31.0076,66342.159718451,0
+MATW.US,D,20050930,000000,30.922,31.236,30.676,31.0854,44667.346391548,0
+MATW.US,D,20051003,000000,30.9575,31.6228,30.9575,31.0707,27378.497681325,0
+MATW.US,D,20051004,000000,31.2517,31.6494,30.2803,30.2803,53082.668355866,0
+MATW.US,D,20051005,000000,30.2074,30.3393,29.0982,29.1149,75470.696220853,0
+MATW.US,D,20051006,000000,29.1218,29.9693,28.8187,29.4623,65433.877956277,0
+MATW.US,D,20051007,000000,29.9997,30.1257,29.3767,29.7389,51404.277448579,0
+MATW.US,D,20051010,000000,30.0086,30.0696,29.5824,29.7655,64718.631467942,0
+MATW.US,D,20051011,000000,29.9997,29.9997,28.9505,28.9505,183308.32798912,0
+MATW.US,D,20051012,000000,28.857,29.0656,28.2172,28.8649,57695.195425527,0
+MATW.US,D,20051013,000000,28.7212,29.418,28.3993,29.296,56211.871742332,0
+MATW.US,D,20051014,000000,29.4997,29.5913,28.5686,29.5165,70350.181588454,0
+MATW.US,D,20051017,000000,29.673,29.673,28.5213,28.9584,35497.154909003,0
+MATW.US,D,20051018,000000,29.0352,29.0656,28.1671,28.546,111529.68537425,0
+MATW.US,D,20051019,000000,28.4062,29.7743,28.2103,29.731,127831.00626251,0
+MATW.US,D,20051020,000000,30.233,30.233,28.8019,29.227,75050.082518906,0
+MATW.US,D,20051021,000000,29.0824,29.9466,29.0165,29.1966,96705.592318424,0
+MATW.US,D,20051024,000000,29.1966,29.3363,29.0824,29.3363,105808.72944269,0
+MATW.US,D,20051025,000000,29.1621,29.3275,28.7861,29.1877,84453.948280311,0
+MATW.US,D,20051026,000000,29.2881,29.863,28.9318,29.0893,63865.212362542,0
+MATW.US,D,20051027,000000,29.6237,29.6237,28.6867,28.7783,106813.52884178,0
+MATW.US,D,20051028,000000,28.923,29.4446,28.923,29.4004,122126.30593296,0
+MATW.US,D,20051031,000000,29.2625,29.8295,29.2625,29.5578,70552.360638424,0
+MATW.US,D,20051101,000000,29.36,29.5824,28.9505,29.2114,101155.56336801,0
+MATW.US,D,20051102,000000,29.3767,30.0618,29.2625,29.7064,96998.193154562,0
+MATW.US,D,20051103,000000,29.5253,29.8786,29.3511,29.4929,80519.076619343,0
+MATW.US,D,20051104,000000,29.6473,29.6976,29.0824,29.5656,96553.196049603,0
+MATW.US,D,20051107,000000,29.673,30.2172,29.6051,30.1179,112227.66028545,0
+MATW.US,D,20051108,000000,30.5214,31.0618,30.1917,30.3049,99432.469555202,0
+MATW.US,D,20051109,000000,30.3738,31.6159,30.3137,30.9299,78622.251060079,0
+MATW.US,D,20051110,000000,31.0146,32.6691,30.5598,32.6602,91058.80257103,0
+MATW.US,D,20051111,000000,32.8561,32.8561,31.9575,32.0737,88361.388612891,0
+MATW.US,D,20051114,000000,32.1071,32.1809,30.9575,31.2941,95689.617192948,0
+MATW.US,D,20051115,000000,31.482,32.0815,30.86,31.3108,71156.865838082,0
+MATW.US,D,20051116,000000,31.1632,31.2517,30.0765,30.798,62196.98120651,0
+MATW.US,D,20051117,000000,30.8895,31.8296,30.8678,31.2517,81614.297804606,0
+MATW.US,D,20051118,000000,31.6878,32.3118,31.1454,31.9664,101852.52230409,0
+MATW.US,D,20051121,000000,31.7449,32.3394,31.1031,32.3206,80519.076619343,0
+MATW.US,D,20051122,000000,32.2389,32.7734,31.9516,32.3296,86143.514913977,0
+MATW.US,D,20051123,000000,32.2665,32.6849,32.1652,32.5441,43567.045330658,0
+MATW.US,D,20051125,000000,32.485,32.485,32.2389,32.2389,10082.537145223,0
+MATW.US,D,20051128,000000,32.2389,32.4299,31.4476,31.5332,71375.300490059,0
+MATW.US,D,20051129,000000,31.7449,32.3394,31.7183,32.1809,64834.452632245,0
+MATW.US,D,20051130,000000,32.2134,32.805,32.0737,32.3118,99091.101913042,0
+MATW.US,D,20051201,000000,32.61,33.1346,32.4221,32.9122,117892.7375851,0
+MATW.US,D,20051202,000000,33.1248,33.1248,32.5362,32.9969,44567.780829252,0
+MATW.US,D,20051205,000000,32.805,33.0373,32.2803,32.6996,110071.76106919,0
+MATW.US,D,20051206,000000,32.9388,33.299,32.8315,33.0825,112979.4818783,0
+MATW.US,D,20051207,000000,32.9466,33.0923,32.678,32.8482,56654.836897039,0
+MATW.US,D,20051208,000000,32.8128,33.1622,32.3472,32.6691,54458.29867576,0
+MATW.US,D,20051209,000000,32.492,33.0923,32.4043,32.9732,138563.76748803,0
+MATW.US,D,20051212,000000,33.1346,33.2183,32.4043,32.485,75618.012614046,0
+MATW.US,D,20051213,000000,32.6996,32.7163,32.2951,32.5923,228914.43539661,0
+MATW.US,D,20051214,000000,32.7075,32.797,32.1582,32.2951,106259.8223984,0
+MATW.US,D,20051215,000000,32.55,32.7646,31.7695,32.2321,107176.23196158,0
+MATW.US,D,20051216,000000,32.1809,32.4043,31.6652,31.6652,375699.47359999,0
+MATW.US,D,20051219,000000,32.0893,32.4122,30.8678,31.4309,148571.12247397,0
+MATW.US,D,20051220,000000,31.4004,31.4151,30.5864,30.8413,70192.705444005,0
+MATW.US,D,20051221,000000,31.1189,31.3679,30.7753,31.3482,79712.392369714,0
+MATW.US,D,20051222,000000,31.4565,31.5992,30.4958,31.0293,57970.52468453,0
+MATW.US,D,20051223,000000,31.2615,31.4653,30.6681,30.922,39328.397107173,0
+MATW.US,D,20051227,000000,30.9299,31.1632,30.4555,30.5598,70630.590723086,0
+MATW.US,D,20051228,000000,31.0618,31.1454,30.6523,30.8895,71490.105679238,0
+MATW.US,D,20051229,000000,30.9998,31.0618,30.5598,30.5598,43042.802165912,0
+MATW.US,D,20051230,000000,30.4289,30.5047,29.863,29.9466,69360.621816241,0
+MATW.US,D,20060103,000000,30.365,31.236,29.6149,31.0943,123182.92006345,0
+MATW.US,D,20060104,000000,30.8334,30.8413,29.0893,29.3442,200330.99121647,0
+MATW.US,D,20060105,000000,29.2192,29.548,28.8097,29.0352,167768.98844496,0
+MATW.US,D,20060106,000000,29.0352,30.2262,29.0352,30.0765,107657.80417106,0
+MATW.US,D,20060109,000000,30.1503,30.3393,29.9623,30.3049,107703.5230517,0
+MATW.US,D,20060110,000000,30.0184,30.5765,29.8039,30.4633,115557.01077163,0
+MATW.US,D,20060111,000000,30.6366,30.7488,29.6237,30.4555,169425.02789948,0
+MATW.US,D,20060112,000000,30.6287,30.7843,29.418,29.8924,165666.93591036,0
+MATW.US,D,20060113,000000,30.0765,30.6031,29.8472,30.4633,167255.9210066,0
+MATW.US,D,20060117,000000,30.3049,30.676,30.0854,30.5136,87673.573452943,0
+MATW.US,D,20060118,000000,30.356,30.8236,30.356,30.551,70560.488439428,0
+MATW.US,D,20060119,000000,30.7753,31.2517,30.11,31.2517,185488.61060838,0
+MATW.US,D,20060120,000000,31.3108,31.5746,30.8836,31.179,98865.555435187,0
+MATW.US,D,20060123,000000,32.3945,32.8817,32.1071,32.1888,167597.28864876,0
+MATW.US,D,20060124,000000,32.4299,32.4299,31.2862,31.3925,86230.888774768,0
+MATW.US,D,20060125,000000,31.358,31.8551,31.0707,31.4565,79902.379718179,0
+MATW.US,D,20060126,000000,31.7783,32.3551,31.6061,32.3206,82036.943456804,0
+MATW.US,D,20060127,000000,32.0559,32.6691,31.7351,32.3709,63087.991391552,0
+MATW.US,D,20060130,000000,32.5116,32.5116,31.3276,31.5825,79759.127225486,0
+MATW.US,D,20060131,000000,31.2615,31.4231,30.6366,30.7488,180790.74162819,0
+MATW.US,D,20060201,000000,30.5943,31.0854,30.4289,30.9909,92330.803428125,0
+MATW.US,D,20060202,000000,30.8413,30.922,30.1257,30.4457,166857.65875741,0
+MATW.US,D,20060203,000000,30.3738,30.9811,30.3482,30.5362,146850.06061141,0
+MATW.US,D,20060206,000000,30.6366,31.1189,30.356,31.0224,79556.948175517,0
+MATW.US,D,20060207,000000,30.8758,31.1878,30.4289,30.5362,73572.854686464,0
+MATW.US,D,20060208,000000,30.4958,31.1189,30.2517,30.9575,65093.526289242,0
+MATW.US,D,20060209,000000,31.1189,31.2615,30.5598,30.5765,35475.819431368,0
+MATW.US,D,20060210,000000,30.6523,31.1543,30.3944,30.9387,62710.048644876,0
+MATW.US,D,20060213,000000,30.7665,31.0146,30.4289,30.4289,72744.834959201,0
+MATW.US,D,20060214,000000,30.6031,31.4309,30.4889,31.1956,69439.867876028,0
+MATW.US,D,20060215,000000,31.0943,31.7783,30.9299,31.5825,76061.99374388,0
+MATW.US,D,20060216,000000,31.6878,31.9103,31.3424,31.8551,65302.81716509,0
+MATW.US,D,20060217,000000,31.7607,31.7607,30.8984,31.2862,79322.257921531,0
+MATW.US,D,20060221,000000,31.4732,31.5156,30.5136,30.5943,105695.95620376,0
+MATW.US,D,20060222,000000,30.4958,31.7351,30.4457,31.5254,158549.01418127,0
+MATW.US,D,20060223,000000,31.2517,31.7104,30.8413,31.1878,139563.4870115,0
+MATW.US,D,20060224,000000,31.0707,31.5254,31.0076,31.482,83589.353448531,0
+MATW.US,D,20060227,000000,31.49,31.7449,31.3758,31.7026,77649.962864998,0
+MATW.US,D,20060228,000000,31.5066,31.5825,30.4289,30.5421,202406.62839781,0
+MATW.US,D,20060301,000000,30.3876,31.0549,30.3049,30.7665,121964.76588801,0
+MATW.US,D,20060302,000000,30.676,30.8413,30.365,30.7577,140687.15550027,0
+MATW.US,D,20060303,000000,30.5943,31.045,30.4289,30.6602,54385.148466726,0
+MATW.US,D,20060306,000000,30.7399,30.7399,29.8383,30.4377,136132.53901277,0
+MATW.US,D,20060307,000000,30.2074,30.5696,29.7891,30.4377,81129.677669754,0
+MATW.US,D,20060308,000000,30.233,30.4732,29.8137,30.1317,120939.6469864,0
+MATW.US,D,20060309,000000,30.1179,30.4289,29.5913,29.7743,47982.473225977,0
+MATW.US,D,20060310,000000,29.8924,29.8924,29.3127,29.5824,71259.479325755,0
+MATW.US,D,20060313,000000,29.6051,29.9013,29.4004,29.5401,126156.67925572,0
+MATW.US,D,20060314,000000,29.5982,30.2517,29.4269,29.8039,82973.672522492,0
+MATW.US,D,20060315,000000,30.0696,31.1189,29.6237,31.1031,106527.0238564,0
+MATW.US,D,20060316,000000,31.1031,31.1366,30.6366,30.9063,43345.562753305,0
+MATW.US,D,20060317,000000,31.0618,31.5825,30.5047,31.3276,310464.7267683,0
+MATW.US,D,20060320,000000,31.2439,31.6652,30.6445,31.3334,98667.440285719,0
+MATW.US,D,20060321,000000,31.2026,31.358,30.2803,30.356,90054.003171934,0
+MATW.US,D,20060322,000000,30.4122,30.7911,30.0765,30.7016,47963.169698592,0
+MATW.US,D,20060323,000000,30.5362,31.0372,29.9377,31.0224,66297.45681293,0
+MATW.US,D,20060324,000000,31.0785,31.2941,30.8502,31.2517,82668.879984849,0
+MATW.US,D,20060327,000000,31.236,31.2941,30.7843,31.2941,60678.098393924,0
+MATW.US,D,20060328,000000,31.3334,31.3334,30.8502,31.0707,48817.604779118,0
+MATW.US,D,20060329,000000,30.922,31.803,30.922,31.6652,120412.35589628,0
+MATW.US,D,20060330,000000,31.3424,31.6652,31.0224,31.3925,71425.083271207,0
+MATW.US,D,20060331,000000,31.482,31.5254,30.7753,31.4653,111869.02106616,0
+MATW.US,D,20060403,000000,31.5156,31.5156,30.8836,30.9299,55531.168408263,0
+MATW.US,D,20060404,000000,30.8836,31.1119,30.4457,30.7183,83915.481463808,0
+MATW.US,D,20060405,000000,30.86,30.8895,30.5292,30.8502,78295.107069676,0
+MATW.US,D,20060406,000000,30.7488,31.1267,30.4889,31.0293,83752.925443732,0
+MATW.US,D,20060407,000000,30.9811,31.0618,29.7655,30.1405,232994.59150051,0
+MATW.US,D,20060410,000000,30.1257,30.3796,29.4929,29.6149,73204.055715916,0
+MATW.US,D,20060411,000000,29.6237,29.7468,28.3914,28.6198,107735.01828059,0
+MATW.US,D,20060412,000000,28.5874,28.9407,28.4318,28.5213,103710.74080859,0
+MATW.US,D,20060413,000000,29.3197,29.6976,29.1218,29.36,135292.327584,0
+MATW.US,D,20060417,000000,29.3934,29.418,28.3993,28.5874,111828.38206113,0
+MATW.US,D,20060418,000000,28.7212,28.9318,28.5037,28.9052,199634.03228039,0
+MATW.US,D,20060419,000000,29.0253,29.2448,28.7054,29.0656,85705.629634898,0
+MATW.US,D,20060420,000000,29.0253,29.236,28.3993,28.4731,82649.576457466,0
+MATW.US,D,20060421,000000,28.8806,29.0095,28.0992,28.4879,125195.56678702,0
+MATW.US,D,20060424,000000,28.6287,28.7861,28.0233,28.3323,1052467.9360079,0
+MATW.US,D,20060425,000000,28.0469,28.9663,27.5577,28.9663,274615.02849076,0
+MATW.US,D,20060426,000000,29.0824,29.4004,28.7861,28.9505,154150.85786308,0
+MATW.US,D,20060427,000000,28.7468,29.5165,28.3826,28.7212,119402.47662156,0
+MATW.US,D,20060428,000000,28.5125,29.0253,28.3747,28.6198,137127.17866061,0
+MATW.US,D,20060501,000000,28.4653,28.9663,28.4584,28.5784,119506.10608435,0
+MATW.US,D,20060502,000000,28.6287,29.0893,28.3235,28.9741,113081.07939085,0
+MATW.US,D,20060503,000000,28.857,29.1966,28.5686,28.9132,86235.968650396,0
+MATW.US,D,20060504,000000,28.923,29.6051,28.923,29.5913,192773.15225805,0
+MATW.US,D,20060505,000000,29.6051,30.2262,29.236,29.8226,98532.31559403,0
+MATW.US,D,20060508,000000,29.8226,29.9466,29.6149,29.7823,139415.15464318,0
+MATW.US,D,20060509,000000,29.6553,29.9289,29.5824,29.7891,95832.869685641,0
+MATW.US,D,20060510,000000,29.6473,30.1828,29.5656,29.983,103870.24890328,0
+MATW.US,D,20060511,000000,29.9377,30.1503,29.8836,29.9997,151232.97730272,0
+MATW.US,D,20060512,000000,29.8708,29.9623,29.6473,29.8137,306319.54825637,0
+MATW.US,D,20060515,000000,29.6237,30.3482,29.6237,30.0696,341359.5143589,0
+MATW.US,D,20060516,000000,30.1592,30.8758,30.0696,30.5136,254249.8071006,0
+MATW.US,D,20060517,000000,30.3137,30.4289,29.7969,30.3393,241159.98358396,0
+MATW.US,D,20060518,000000,30.3796,30.6366,29.8295,30.0933,195722.52804731,0
+MATW.US,D,20060519,000000,29.8786,30.043,29.4929,29.9466,313891.61086654,0
+MATW.US,D,20060522,000000,29.7743,29.8226,28.9663,29.1297,293821.02226276,0
+MATW.US,D,20060523,000000,29.3275,29.9466,29.1149,29.296,144085.59229499,0
+MATW.US,D,20060524,000000,29.2044,29.7556,29.0007,29.4693,135729.19688796,0
+MATW.US,D,20060525,000000,29.8836,29.8836,29.1966,29.6553,221312.9095078,0
+MATW.US,D,20060526,000000,29.4781,29.5401,29.0401,29.2714,120835.00154847,0
+MATW.US,D,20060530,000000,29.0893,29.0893,28.232,28.5037,123673.63604906,0
+MATW.US,D,20060531,000000,28.7054,28.8806,28.1936,28.5874,259711.68937516,0
+MATW.US,D,20060601,000000,28.5371,29.9623,28.5371,29.9623,165529.77926841,0
+MATW.US,D,20060602,000000,30.0184,30.2586,29.4693,29.5656,122757.22648588,0
+MATW.US,D,20060605,000000,29.3856,29.3856,28.2999,28.3599,208778.8243848,0
+MATW.US,D,20060606,000000,28.3423,29.3127,28.2999,29.049,149382.88659922,0
+MATW.US,D,20060607,000000,29.0007,29.731,28.6956,29.049,120038.47705011,0
+MATW.US,D,20060608,000000,28.8097,29.9466,28.7861,29.8472,191533.66260497,0
+MATW.US,D,20060609,000000,30.0184,30.0352,29.1454,29.2114,129208.66853265,0
+MATW.US,D,20060612,000000,29.3698,29.7823,28.9052,29.0352,121449.66649939,0
+MATW.US,D,20060613,000000,28.9505,29.9013,28.8245,29.3039,194886.38051904,0
+MATW.US,D,20060614,000000,29.4092,29.4092,28.3993,28.9829,180980.72897665,0
+MATW.US,D,20060615,000000,29.2448,29.3197,28.4406,28.8806,318600.65557312,0
+MATW.US,D,20060616,000000,28.7468,28.923,28.2832,28.5548,586098.77830992,0
+MATW.US,D,20060619,000000,28.7212,28.7212,28.0047,28.232,276895.89264745,0
+MATW.US,D,20060620,000000,28.1267,28.3137,27.5745,27.732,145338.2896247,0
+MATW.US,D,20060621,000000,27.7822,28.0047,27.5017,27.6188,210323.10657552,0
+MATW.US,D,20060622,000000,27.601,27.8787,27.4298,27.7881,182009.91177876,0
+MATW.US,D,20060623,000000,27.6256,27.8215,27.5017,27.732,130453.23806136,0
+MATW.US,D,20060626,000000,27.9633,28.6867,27.8964,28.423,150874.33808343,0
+MATW.US,D,20060627,000000,28.5037,28.7861,27.8629,27.9889,124624.58876651,0
+MATW.US,D,20060628,000000,28.1759,28.2674,27.3097,27.61,122666.80469971,0
+MATW.US,D,20060629,000000,27.7221,28.7536,27.3531,28.7468,246714.31959494,0
+MATW.US,D,20060630,000000,28.923,29.227,28.0548,28.3521,469278.91045732,0
+MATW.US,D,20060703,000000,28.0233,28.546,28.0145,28.3669,132105.21361539,0
+MATW.US,D,20060705,000000,28.0322,28.5213,27.9131,28.4318,146016.96100853,0
+MATW.US,D,20060706,000000,28.4485,28.9584,28.4485,28.795,154843.75289865,0
+MATW.US,D,20060707,000000,28.7861,29.1454,28.5617,28.5784,105060.97175033,0
+MATW.US,D,20060710,000000,28.5617,28.8097,28.4318,28.5784,116220.44252857,0
+MATW.US,D,20060711,000000,28.4653,28.9829,28.2172,28.9829,69603.439871229,0
+MATW.US,D,20060712,000000,28.8649,28.8649,27.7005,27.7566,144336.53815099,0
+MATW.US,D,20060713,000000,27.6503,27.7566,26.9337,27.2162,114509.54041726,0
+MATW.US,D,20060714,000000,27.1562,27.4918,26.3481,26.7585,108117.02492777,0
+MATW.US,D,20060717,000000,26.8717,27.0567,26.3963,26.7762,84961.935843049,0
+MATW.US,D,20060718,000000,26.9268,27.3196,26.3314,27.0735,129584.57932908,0
+MATW.US,D,20060719,000000,27.2005,28.6434,27.2005,28.4977,165936.1693186,0
+MATW.US,D,20060720,000000,28.1759,28.5293,27.106,27.232,169071.46855583,0
+MATW.US,D,20060721,000000,27.0971,27.1404,25.5124,26.2113,264399.3986041,0
+MATW.US,D,20060724,000000,26.4416,27.6857,26.4416,27.6759,205512.46435639,0
+MATW.US,D,20060725,000000,27.7822,28.1493,26.9337,27.1641,153946.64686286,0
+MATW.US,D,20060726,000000,26.977,27.92,26.5813,27.8304,208731.0735539,0
+MATW.US,D,20060727,000000,28.0469,28.3747,27.1729,27.5834,197744.318547,0
+MATW.US,D,20060728,000000,27.7822,28.1936,27.5834,27.9376,93674.93851913,0
+MATW.US,D,20060731,000000,27.8215,28.2586,27.4298,28.2418,125843.75891708,0
+MATW.US,D,20060801,000000,27.92,28.2832,27.5411,28.0864,124537.21490571,0
+MATW.US,D,20060802,000000,28.1178,28.3521,27.7881,28.0607,205124.36185846,0
+MATW.US,D,20060803,000000,27.8048,29.1966,27.667,28.9407,156204.14359167,0
+MATW.US,D,20060804,000000,29.2192,29.5746,28.7625,29.418,205161.95293811,0
+MATW.US,D,20060807,000000,29.1297,29.3698,28.5784,29.1218,94647.22671421,0
+MATW.US,D,20060808,000000,29.3197,29.418,28.0322,28.0992,104519.45700846,0
+MATW.US,D,20060809,000000,28.4131,28.7783,27.9702,27.9889,101157.59531826,0
+MATW.US,D,20060810,000000,27.8964,28.8806,27.4918,28.6867,110278.00401966,0
+MATW.US,D,20060811,000000,28.5617,28.7625,28.0548,28.5213,61200.309608419,0
+MATW.US,D,20060814,000000,28.6601,29.4525,28.3747,28.6287,84867.450156379,0
+MATW.US,D,20060815,000000,29.0007,29.7389,28.8984,29.7144,119778.38741799,0
+MATW.US,D,20060816,000000,29.7969,30.2871,29.5253,30.2871,112348.56132538,0
+MATW.US,D,20060817,000000,30.1179,31.4565,30.0854,30.9811,178232.51626224,0
+MATW.US,D,20060818,000000,31.1956,31.1956,30.5136,30.5696,55505.769030126,0
+MATW.US,D,20060821,000000,30.365,30.6445,30.1503,30.3324,65110.797866375,0
+MATW.US,D,20060822,000000,30.1917,30.3738,29.9102,30.1592,86167.898316989,0
+MATW.US,D,20060823,000000,30.0854,30.2803,29.1789,29.1877,170172.78559184,0
+MATW.US,D,20060824,000000,29.1877,29.6553,28.9052,29.4092,119762.13181597,0
+MATW.US,D,20060825,000000,29.236,29.4446,28.9663,29.0095,98701.983439985,0
+MATW.US,D,20060828,000000,29.1297,29.2881,28.7054,29.2192,129417.95940849,0
+MATW.US,D,20060829,000000,29.3934,29.4693,28.7212,29.4623,111014.58598563,0
+MATW.US,D,20060830,000000,29.2625,29.4781,28.8649,29.3511,124144.03253215,0
+MATW.US,D,20060831,000000,29.4693,29.5746,29.0656,29.2803,117640.77575399,0
+MATW.US,D,20060901,000000,29.36,29.6051,29.1218,29.236,57772.409535063,0
+MATW.US,D,20060905,000000,29.1966,29.8039,29.1218,29.5913,159102.72062465,0
+MATW.US,D,20060906,000000,29.3039,29.418,28.7694,28.7694,92133.704253784,0
+MATW.US,D,20060907,000000,28.6287,29.3197,28.6287,28.795,89044.123897211,0
+MATW.US,D,20060908,000000,28.9663,29.049,28.6198,28.8187,83430.861328956,0
+MATW.US,D,20060911,000000,28.5784,29.36,28.5686,29.0824,61613.811484486,0
+MATW.US,D,20060912,000000,29.0095,29.9289,28.9663,29.7743,106910.04647871,0
+MATW.US,D,20060913,000000,29.8137,30.1661,29.5913,30.1592,102271.10405578,0
+MATW.US,D,20060914,000000,29.9761,30.1996,29.2803,29.4092,97037.816184455,0
+MATW.US,D,20060915,000000,29.6317,29.673,28.9829,29.5165,306457.72087343,0
+MATW.US,D,20060918,000000,29.296,29.8786,29.1877,29.7556,75695.226723582,0
+MATW.US,D,20060919,000000,29.8836,29.8836,28.6956,29.0824,74901.750150586,0
+MATW.US,D,20060920,000000,29.3767,29.9623,29.2803,29.7823,89455.593823028,0
+MATW.US,D,20060921,000000,29.9693,30.0618,29.2881,29.4997,124946.65288128,0
+MATW.US,D,20060922,000000,29.3363,29.3363,28.795,28.9829,90724.546754749,0
+MATW.US,D,20060925,000000,28.9584,29.8226,28.4731,29.5401,90016.412092292,0
+MATW.US,D,20060926,000000,29.6237,30.1011,29.1365,30.0854,79297.874518521,0
+MATW.US,D,20060927,000000,29.8836,30.1592,29.6897,30.0933,72774.29823784,0
+MATW.US,D,20060928,000000,30.0696,30.5864,30.0696,30.5136,110796.15133365,0
+MATW.US,D,20060929,000000,30.421,30.6523,30.2419,30.2586,142301.53997466,0
+MATW.US,D,20061002,000000,30.2419,30.421,29.4004,29.5824,85814.338973324,0
+MATW.US,D,20061003,000000,29.4269,29.8137,29.0253,29.3275,96539.988372972,0
+MATW.US,D,20061004,000000,29.1218,30.1317,28.8885,30.0854,79771.318926992,0
+MATW.US,D,20061005,000000,29.9919,31.0372,29.8295,30.9909,85944.383789384,0
+MATW.US,D,20061006,000000,30.7665,30.9299,30.4958,30.8413,62053.728713818,0
+MATW.US,D,20061009,000000,30.7016,30.8758,30.4122,30.8236,65590.338125599,0
+MATW.US,D,20061010,000000,30.7843,30.9811,30.2419,30.2586,81141.869371259,0
+MATW.US,D,20061011,000000,30.2586,30.356,29.296,29.6149,159317.09137613,0
+MATW.US,D,20061012,000000,29.731,30.0273,29.5165,29.9377,170371.91671643,0
+MATW.US,D,20061013,000000,30.052,30.3324,29.6641,30.3324,133194.33894989,0
+MATW.US,D,20061016,000000,30.4377,30.9811,30.2724,30.9722,133825.25950282,0
+MATW.US,D,20061017,000000,30.6602,31.0707,30.5292,31.0707,79122.110821814,0
+MATW.US,D,20061018,000000,31.1543,31.2615,30.922,31.1267,93956.363628887,0
+MATW.US,D,20061019,000000,30.9643,31.6652,30.9643,31.4151,132122.48519251,0
+MATW.US,D,20061020,000000,31.6061,31.7261,31.1632,31.482,91919.333502308,0
+MATW.US,D,20061023,000000,31.179,31.6159,31.045,31.5913,132497.38001382,0
+MATW.US,D,20061024,000000,31.4083,31.8699,31.1366,31.7931,93304.107598332,0
+MATW.US,D,20061025,000000,31.7351,32.0737,31.358,31.993,110948.54760247,0
+MATW.US,D,20061026,000000,32.0411,32.8128,31.5392,32.8128,237143.83391296,0
+MATW.US,D,20061027,000000,32.492,32.5845,31.5825,31.7261,101729.5893139,0
+MATW.US,D,20061030,000000,31.5156,32.2055,31.3482,32.0096,68215.617849829,0
+MATW.US,D,20061031,000000,32.1406,32.2951,31.49,31.5992,96583.675303367,0
+MATW.US,D,20061101,000000,31.803,31.993,30.6936,30.7488,102731.34078762,0
+MATW.US,D,20061102,000000,30.5421,31.2705,30.4377,30.9998,57201.431514545,0
+MATW.US,D,20061103,000000,31.045,31.6061,30.9063,31.5066,210466.35906821,0
+MATW.US,D,20061106,000000,31.7183,32.4043,31.6572,32.1406,98422.590280479,0
+MATW.US,D,20061107,000000,32.0815,32.8965,32.0815,32.2577,84175.57109593,0
+MATW.US,D,20061108,000000,31.9664,32.8482,31.7517,32.797,99674.271635066,0
+MATW.US,D,20061109,000000,32.8561,32.8895,31.9279,32.0411,64556.075447865,0
+MATW.US,D,20061110,000000,31.9752,32.2744,31.6652,32.2389,71113.178907687,0
+MATW.US,D,20061113,000000,32.2744,32.6602,31.9437,32.5441,83483.692035482,0
+MATW.US,D,20061114,000000,32.5441,32.9388,32.0893,32.9122,146939.46642246,0
+MATW.US,D,20061115,000000,32.8965,33.9674,32.7399,33.177,237378.52416694,0
+MATW.US,D,20061116,000000,33.425,33.7606,33.0825,33.6072,274743.04135657,0
+MATW.US,D,20061117,000000,33.9516,34.0717,33.5697,34.0392,133173.00347225,0
+MATW.US,D,20061120,000000,34.0717,34.3385,33.299,34.3286,134713.22176248,0
+MATW.US,D,20061121,000000,34.3385,34.3385,33.8414,34.1809,101606.65632372,0
+MATW.US,D,20061122,000000,34.238,34.238,33.1957,33.2695,120739.49988668,0
+MATW.US,D,20061124,000000,32.9969,33.552,32.9821,33.4063,53993.998043417,0
+MATW.US,D,20061127,000000,33.2695,33.3079,31.993,32.1336,151080.58103389,0
+MATW.US,D,20061128,000000,32.0096,32.364,31.993,32.2803,112986.59370418,0
+MATW.US,D,20061129,000000,32.5018,32.678,32.1652,32.6179,258255.79702035,0
+MATW.US,D,20061130,000000,32.61,33.1081,32.4358,32.9388,101821.02707519,0
+MATW.US,D,20061201,000000,32.9211,32.9969,31.9013,32.3551,158774.56065912,0
+MATW.US,D,20061204,000000,32.4447,33.1869,32.1071,33.1081,110284.09987041,0
+MATW.US,D,20061205,000000,33.3168,33.3168,32.6504,32.929,112032.59306135,0
+MATW.US,D,20061206,000000,32.7567,32.8216,32.1169,32.2577,196534.29217256,0
+MATW.US,D,20061207,000000,32.2389,32.4358,31.9103,32.0028,111989.92210609,0
+MATW.US,D,20061208,000000,31.9013,32.303,31.4732,32.0893,236700.86875825,0
+MATW.US,D,20061211,000000,32.0815,32.4526,31.993,32.048,95437.655361831,0
+MATW.US,D,20061212,000000,32.1071,32.1582,31.4653,31.7517,128945.53097515,0
+MATW.US,D,20061213,000000,31.8551,32.0637,31.5156,31.7351,71713.620206843,0
+MATW.US,D,20061214,000000,31.7607,32.0893,31.6061,31.6228,73271.110074197,0
+MATW.US,D,20061215,000000,31.8551,32.0737,31.2517,31.993,253381.14836831,0
+MATW.US,D,20061218,000000,32.174,32.2951,30.922,31.1454,141209.36671477,0
+MATW.US,D,20061219,000000,30.8413,31.4309,30.5136,31.3758,145109.69522148,0
+MATW.US,D,20061220,000000,31.482,32.6849,31.4565,32.5667,244211.97286089,0
+MATW.US,D,20061221,000000,32.6602,33.0047,32.2577,32.2577,189659.18849847,0
+MATW.US,D,20061222,000000,32.3118,32.5018,32.0264,32.1406,111981.79430508,0
+MATW.US,D,20061226,000000,32.0343,32.8817,31.9752,32.8817,115295.90516438,0
+MATW.US,D,20061227,000000,32.8965,33.6298,32.6996,33.5303,120578.97581685,0
+MATW.US,D,20061228,000000,33.4506,33.6386,32.7233,32.7331,85069.629206349,0
+MATW.US,D,20061229,000000,32.7892,32.9388,32.2665,32.364,131198.96380346,0
+MATW.US,D,20070103,000000,32.7233,32.99,32.3206,32.797,150691.46256084,0
+MATW.US,D,20070104,000000,32.7813,33.2243,32.2803,33.0136,116566.89004635,0
+MATW.US,D,20070105,000000,32.797,33.3079,32.1406,32.7646,172356.11613648,0
+MATW.US,D,20070108,000000,32.7233,32.9969,32.2803,32.7399,85672.102455756,0
+MATW.US,D,20070109,000000,32.6996,33.2105,32.6356,33.177,115175.00412445,0
+MATW.US,D,20070110,000000,32.8561,33.2183,32.7813,33.1346,80639.977659274,0
+MATW.US,D,20070111,000000,33.2105,33.4732,32.9466,33.2764,102572.84866805,0
+MATW.US,D,20070112,000000,33.3256,34.5185,33.3256,34.5185,145212.30870915,0
+MATW.US,D,20070116,000000,34.5432,34.8287,34.2942,34.4487,177335.41022645,0
+MATW.US,D,20070117,000000,34.0323,34.5432,33.9674,34.0255,102483.442857,0
+MATW.US,D,20070118,000000,33.9516,34.2784,33.552,33.7764,127704.00937182,0
+MATW.US,D,20070119,000000,33.7606,33.7606,33.1622,33.4162,127464.23924221,0
+MATW.US,D,20070122,000000,33.4576,33.7035,32.805,33.3797,134147.32361759,0
+MATW.US,D,20070123,000000,33.2025,33.7606,33.0697,33.6711,263764.41415068,0
+MATW.US,D,20070124,000000,33.7193,33.7193,32.9821,33.5146,164375.63152588,0
+MATW.US,D,20070125,000000,33.4732,33.5146,32.6996,33.0825,137245.03177516,0
+MATW.US,D,20070126,000000,33.0923,33.6711,32.6937,33.5215,119020.46997438,0
+MATW.US,D,20070129,000000,33.5057,33.7193,33.0697,33.7035,153633.72652422,0
+MATW.US,D,20070130,000000,33.7459,33.7459,33.1869,33.4969,68754.084666331,0
+MATW.US,D,20070131,000000,33.3797,33.7105,33.1622,33.3512,115953.24107057,0
+MATW.US,D,20070201,000000,33.552,34.12,33.2597,34.0175,143228.1092891,0
+MATW.US,D,20070202,000000,34.0323,34.0628,33.7035,34.0628,188556.85548733,0
+MATW.US,D,20070205,000000,33.927,34.1809,33.2243,33.299,157128.68095586,0
+MATW.US,D,20070206,000000,33.5215,34.5432,33.4506,34.5245,146620.45023306,0
+MATW.US,D,20070207,000000,34.5432,34.6416,33.8335,34.0392,209795.8154854,0
+MATW.US,D,20070208,000000,34.0569,34.5973,33.8168,34.5658,88337.00520988,0
+MATW.US,D,20070209,000000,34.5845,34.6505,34.1288,34.3798,131893.89078928,0
+MATW.US,D,20070212,000000,34.5097,34.5432,33.4576,33.6869,168942.43971489,0
+MATW.US,D,20070213,000000,33.8335,33.9674,33.4506,33.7105,109644.03554136,0
+MATW.US,D,20070214,000000,33.6711,33.8995,33.552,33.5874,96043.176536614,0
+MATW.US,D,20070215,000000,33.614,34.3463,33.299,34.1367,163893.04334127,0
+MATW.US,D,20070216,000000,34.1367,34.3719,33.7606,34.111,69045.669527343,0
+MATW.US,D,20070220,000000,33.9595,34.7951,33.7538,34.7488,112483.68601707,0
+MATW.US,D,20070221,000000,34.5914,34.7646,34.1711,34.3463,133019.59122831,0
+MATW.US,D,20070222,000000,34.3286,34.3286,33.7686,34.12,109727.34550165,0
+MATW.US,D,20070223,000000,33.9999,34.1367,33.6072,33.992,138211.22411949,0
+MATW.US,D,20070226,000000,34.0717,34.0717,33.3985,33.7035,75483.903897484,0
+MATW.US,D,20070227,000000,33.3414,33.3729,32.8216,33.1445,180165.91692602,0
+MATW.US,D,20070228,000000,33.0047,33.2025,32.2803,32.9053,170968.29411509,0
+MATW.US,D,20070301,000000,32.2744,33.2105,32.0737,32.9821,123562.89476038,0
+MATW.US,D,20070302,000000,33.1081,33.4969,31.8847,31.9013,131129.87749492,0
+MATW.US,D,20070305,000000,31.7862,32.4043,31.4231,31.4476,123309.91695414,0
+MATW.US,D,20070306,000000,31.803,32.4122,31.6406,32.2389,104049.06052537,0
+MATW.US,D,20070307,000000,32.1504,32.2577,31.7183,32.0096,170213.42459686,0
+MATW.US,D,20070308,000000,32.2744,32.4358,32.0411,32.2389,151103.94846179,0
+MATW.US,D,20070309,000000,32.4594,32.5845,31.9664,32.2389,154669.00517708,0
+MATW.US,D,20070312,000000,32.303,32.6849,32.1582,32.6002,122351.85241082,0
+MATW.US,D,20070313,000000,32.4358,32.4358,31.861,31.8945,187904.59945678,0
+MATW.US,D,20070314,000000,31.9103,32.174,31.4083,32.0264,99357.287395918,0
+MATW.US,D,20070315,000000,32.0737,32.3867,31.5332,31.9752,146346.13694918,0
+MATW.US,D,20070316,000000,31.9279,32.0096,31.358,31.5746,293856.58139215,0
+MATW.US,D,20070319,000000,31.8472,32.2665,31.5825,32.2577,145559.77220206,0
+MATW.US,D,20070320,000000,32.174,32.8895,31.8945,32.8315,146769.7985765,0
+MATW.US,D,20070321,000000,32.8965,33.6869,32.3118,33.5874,109017.17888894,0
+MATW.US,D,20070322,000000,33.8079,33.8079,33.1691,33.3729,124597.15743811,0
+MATW.US,D,20070323,000000,33.299,33.5973,33.299,33.5363,77513.822198185,0
+MATW.US,D,20070326,000000,33.5973,33.6711,33.1622,33.6632,85127.539788501,0
+MATW.US,D,20070327,000000,33.5215,33.7105,33.3659,33.3729,92113.384751273,0
+MATW.US,D,20070328,000000,33.3079,33.4732,32.8965,33.2912,316178.57087398,0
+MATW.US,D,20070329,000000,33.5441,33.5776,32.7469,33.3797,100058.31023249,0
+MATW.US,D,20070330,000000,33.4732,33.552,33.0047,33.4732,130066.15153856,0
+MATW.US,D,20070402,000000,33.6218,33.7538,33.1524,33.6957,110531.99780102,0
+MATW.US,D,20070403,000000,33.7193,34.2626,33.5609,33.6632,146552.37989965,0
+MATW.US,D,20070404,000000,33.5776,33.9438,33.5146,33.6711,101436.98847776,0
+MATW.US,D,20070405,000000,33.5697,33.7538,33.4732,33.6072,54614.758845083,0
+MATW.US,D,20070409,000000,33.5973,33.5973,33.0215,33.1248,80594.258778628,0
+MATW.US,D,20070410,000000,33.0529,33.6957,33.0529,33.6386,40850.327845136,0
+MATW.US,D,20070411,000000,33.5776,33.7193,32.8482,33.0923,75634.268216054,0
+MATW.US,D,20070412,000000,33.0047,33.4576,32.7163,33.299,77301.48339696,0
+MATW.US,D,20070413,000000,33.2419,33.6809,33.1622,33.6711,285226.88867636,0
+MATW.US,D,20070416,000000,33.7193,34.0628,33.6218,33.8995,124495.55992556,0
+MATW.US,D,20070417,000000,33.7292,33.8669,32.1071,32.1809,246933.77022205,0
+MATW.US,D,20070418,000000,32.0982,32.1336,30.9299,31.2615,382365.28639823,0
+MATW.US,D,20070419,000000,31.0785,32.8895,31.045,32.6937,381769.92497471,0
+MATW.US,D,20070420,000000,33.3256,34.1052,32.9466,33.6957,344395.24803383,0
+MATW.US,D,20070423,000000,33.5697,33.9083,33.5363,33.7035,231123.16531939,0
+MATW.US,D,20070424,000000,33.8335,33.9861,33.4506,33.8,113779.05430204,0
+MATW.US,D,20070425,000000,33.8916,33.9772,33.5874,33.6298,211406.13605928,0
+MATW.US,D,20070426,000000,34.9693,35.8513,34.9536,35.3641,900130.59374378,0
+MATW.US,D,20070427,000000,35.1663,35.3886,35.054,35.117,325157.75903294,0
+MATW.US,D,20070430,000000,35.3641,35.3641,34.6505,34.6761,258110.51257741,0
+MATW.US,D,20070501,000000,34.6593,34.9851,34.5589,34.8453,190466.88872322,0
+MATW.US,D,20070502,000000,34.7951,35.7342,34.7488,35.558,686862.1752795,0
+MATW.US,D,20070503,000000,35.3886,35.5766,35.054,35.5422,179349.07292514,0
+MATW.US,D,20070504,000000,35.6347,35.6347,35.2646,35.558,170025.46919864,0
+MATW.US,D,20070507,000000,35.6269,35.7686,35.4241,35.558,112434.91921104,0
+MATW.US,D,20070508,000000,35.4241,35.6022,34.9763,35.558,143416.0646873,0
+MATW.US,D,20070509,000000,35.2646,35.8966,35.2252,35.6515,112756.98332582,0
+MATW.US,D,20070510,000000,35.4891,36.4891,35.1573,36.2272,5335174.9367848,0
+MATW.US,D,20070511,000000,36.2371,36.5895,35.8355,36.2272,450387.86897423,0
+MATW.US,D,20070514,000000,36.1445,36.2007,35.8582,35.9635,452132.29826467,0
+MATW.US,D,20070515,000000,35.8582,36.2991,35.5147,35.7843,390113.11270511,0
+MATW.US,D,20070516,000000,35.9821,36.1042,35.5294,36.0245,264224.65088252,0
+MATW.US,D,20070517,000000,35.8424,36.0245,35.5294,35.7342,144331.45827536,0
+MATW.US,D,20070518,000000,35.7843,35.9113,35.3641,35.8267,156363.65168637,0
+MATW.US,D,20070521,000000,35.742,36.1445,35.4467,36.058,102078.06878194,0
+MATW.US,D,20070522,000000,35.9556,36.0747,35.6101,36.0156,126324.31515142,0
+MATW.US,D,20070523,000000,35.9723,35.9723,35.4635,35.5353,199805.73207659,0
+MATW.US,D,20070524,000000,35.5924,35.7125,34.7764,35.054,206544.69508387,0
+MATW.US,D,20070525,000000,35.1032,35.1573,34.5845,34.8641,218199.96172334,0
+MATW.US,D,20070529,000000,35.0353,35.9989,34.9851,35.9457,184347.67054248,0
+MATW.US,D,20070530,000000,35.6869,36.185,35.4064,36.185,197282.04986492,0
+MATW.US,D,20070531,000000,36.2529,36.7391,36.1515,36.3602,463134.29289845,0
+MATW.US,D,20070601,000000,36.5501,36.9861,36.3926,36.68,360365.36103118,0
+MATW.US,D,20070604,000000,36.5137,36.7883,36.3169,36.7627,148979.54447441,0
+MATW.US,D,20070605,000000,36.5747,36.6712,36.0068,36.1042,156897.03862724,0
+MATW.US,D,20070606,000000,35.8169,36.0914,35.4891,35.9113,105875.78380097,0
+MATW.US,D,20070607,000000,35.6869,35.6869,34.9202,35.0107,164474.18111305,0
+MATW.US,D,20070608,000000,34.9467,35.8355,34.6928,35.8267,160462.09534255,0
+MATW.US,D,20070611,000000,35.6958,36.0068,35.431,35.6869,124971.03628429,0
+MATW.US,D,20070612,000000,35.4733,35.7282,34.7646,34.9378,135021.06222549,0
+MATW.US,D,20070613,000000,34.9939,35.8966,34.6691,35.8021,136223.97677406,0
+MATW.US,D,20070614,000000,35.8021,36.0324,35.7282,35.8169,190466.88872322,0
+MATW.US,D,20070615,000000,36.2706,36.5747,35.9989,36.0245,388021.21992176,0
+MATW.US,D,20070618,000000,36.2194,36.6309,35.7843,36.5058,136405.83632152,0
+MATW.US,D,20070619,000000,36.3414,36.9015,35.8513,36.7558,132102.16569001,0
+MATW.US,D,20070620,000000,36.7961,36.9497,35.9635,36.0068,115022.60785563,0
+MATW.US,D,20070621,000000,35.7765,35.9369,35.3493,35.7194,112733.61589793,0
+MATW.US,D,20070622,000000,35.6958,36.1445,35.3641,35.3719,637091.58583268,0
+MATW.US,D,20070625,000000,35.3414,35.6613,34.9202,34.9635,165494.22013902,0
+MATW.US,D,20070626,000000,35.1101,35.4733,34.6997,35.431,255912.958381,0
+MATW.US,D,20070627,000000,35.1573,36.1141,34.6997,36.0747,206712.33097958,0
+MATW.US,D,20070628,000000,36.1377,36.4743,35.8021,35.8169,133417.85347749,0
+MATW.US,D,20070629,000000,35.872,36.4369,35.865,35.865,188694.01212926,0
+MATW.US,D,20070702,000000,36.2272,36.4113,35.872,36.3758,131928.43394355,0
+MATW.US,D,20070703,000000,36.5226,37.5275,36.4595,37.3149,140696.29927641,0
+MATW.US,D,20070705,000000,37.2785,37.5344,36.4369,36.8375,108234.87804233,0
+MATW.US,D,20070706,000000,36.7391,37.183,36.5226,37.0127,73820.75261708,0
+MATW.US,D,20070709,000000,37.1407,37.1407,36.2706,36.3513,112460.31858918,0
+MATW.US,D,20070710,000000,36.2627,36.3602,35.431,35.431,191949.19643129,0
+MATW.US,D,20070711,000000,35.4467,36.3247,35.3985,36.0068,141994.71548677,0
+MATW.US,D,20070712,000000,36.2775,37.5511,36.2775,37.5511,150890.59368543,0
+MATW.US,D,20070713,000000,36.8031,37.4872,36.7391,37.0826,145938.73092386,0
+MATW.US,D,20070716,000000,37.0501,37.1752,36.5747,36.9675,124501.65577632,0
+MATW.US,D,20070717,000000,36.995,37.3376,36.6712,36.8375,120527.16108546,0
+MATW.US,D,20070718,000000,36.5895,36.7312,35.9113,36.7144,111447.39138908,0
+MATW.US,D,20070719,000000,37.1328,37.4045,35.8267,35.8876,256330.52415757,0
+MATW.US,D,20070720,000000,35.8099,35.8099,33.1248,33.2321,316068.84556043,0
+MATW.US,D,20070723,000000,33.0776,34.1367,33.0215,33.5874,222066.7630509,0
+MATW.US,D,20070724,000000,33.1622,33.6809,31.993,32.3787,299052.27818384,0
+MATW.US,D,20070725,000000,32.678,33.3985,32.2862,33.0697,256258.38992367,0
+MATW.US,D,20070726,000000,32.5845,33.4576,31.4151,31.5746,337987.49291745,0
+MATW.US,D,20070727,000000,31.4083,31.9437,30.4821,30.9299,306543.06278397,0
+MATW.US,D,20070730,000000,30.9476,31.6652,30.233,31.4565,265058.76646054,0
+MATW.US,D,20070731,000000,31.6878,32.1169,30.9643,31.4653,308738.58503013,0
+MATW.US,D,20070801,000000,31.4231,32.1809,31.2517,31.9279,254754.74673796,0
+MATW.US,D,20070802,000000,32.0185,32.6258,31.7862,32.364,203318.97406049,0
+MATW.US,D,20070803,000000,32.3394,32.5116,31.3758,31.3758,278677.91301754,0
+MATW.US,D,20070806,000000,31.4476,33.7193,30.9909,33.4329,336806.92982165,0
+MATW.US,D,20070807,000000,33.3512,34.2075,32.5283,33.9438,311193.18093327,0
+MATW.US,D,20070808,000000,34.6761,38.4478,34.1288,36.9773,691127.23885624,0
+MATW.US,D,20070809,000000,35.4241,39.6604,35.4241,38.4566,856121.59923353,0
+MATW.US,D,20070810,000000,37.8414,38.621,34.5432,35.6022,805747.52056219,0
+MATW.US,D,20070813,000000,35.6022,35.6022,33.0215,33.4644,577457.90986775,0
+MATW.US,D,20070814,000000,33.5057,34.0481,33.0825,33.3256,215437.52535716,0
+MATW.US,D,20070815,000000,33.2025,34.0481,32.7331,32.8965,347531.56324617,0
+MATW.US,D,20070816,000000,32.805,35.6347,32.6937,35.1032,444690.28047055,0
+MATW.US,D,20070817,000000,36.185,36.7627,35.2558,35.93,347504.13191778,0
+MATW.US,D,20070820,000000,36.0914,36.5314,34.5973,35.3247,132183.44370004,0
+MATW.US,D,20070821,000000,35.0609,35.93,34.5245,35.3247,63916.011118816,0
+MATW.US,D,20070822,000000,35.6515,36.4281,35.0688,35.4241,208356.1787326,0
+MATW.US,D,20070823,000000,35.6692,35.679,34.5185,34.7488,94491.782520013,0
+MATW.US,D,20070824,000000,34.6761,35.4556,34.5432,35.4556,91162.432033828,0
+MATW.US,D,20070827,000000,35.3325,36.0747,34.6839,34.929,91289.428924513,0
+MATW.US,D,20070828,000000,34.7488,34.9202,33.8,33.8669,124415.29789066,0
+MATW.US,D,20070829,000000,34.0097,35.5924,33.7686,35.5422,110709.79344799,0
+MATW.US,D,20070830,000000,35.1741,35.8582,34.8207,35.0609,81687.44801364,0
+MATW.US,D,20070831,000000,35.5353,36.0324,35.1741,35.4821,74883.462598328,0
+MATW.US,D,20070904,000000,35.2971,36.2913,35.0846,36.1141,119134.25918843,0
+MATW.US,D,20070905,000000,35.9369,35.9369,35.0776,35.0776,88199.84856794,0
+MATW.US,D,20070906,000000,35.1397,35.9457,34.434,35.8582,117986.20729664,0
+MATW.US,D,20070907,000000,35.2971,35.6101,34.4841,34.6062,145051.78463932,0
+MATW.US,D,20070910,000000,34.6928,35.3247,33.8571,34.3798,119650.37455218,0
+MATW.US,D,20070911,000000,34.4585,34.8709,34.0392,34.8207,135376.65351942,0
+MATW.US,D,20070912,000000,34.7951,35.117,34.3099,34.4428,87167.617840457,0
+MATW.US,D,20070913,000000,34.7144,36.3089,34.0864,35.9911,154294.11035577,0
+MATW.US,D,20070914,000000,35.6101,35.7686,35.1573,35.6347,86429.003924236,0
+MATW.US,D,20070917,000000,35.4979,35.5766,34.1455,34.2144,232953.9524955,0
+MATW.US,D,20070918,000000,34.4674,36.7883,34.1809,36.4891,235734.67641393,0
+MATW.US,D,20070919,000000,36.8129,38.1771,36.6544,36.9773,214903.12244116,0
+MATW.US,D,20070920,000000,36.9163,37.0402,36.1377,36.3926,159856.57416776,0
+MATW.US,D,20070921,000000,36.7391,37.0127,36.1771,36.1771,393803.13436084,0
+MATW.US,D,20070924,000000,36.0747,36.6623,35.4064,35.6426,164084.04666486,0
+MATW.US,D,20070925,000000,35.3985,36.2775,34.6416,35.2194,311010.30541068,0
+MATW.US,D,20070926,000000,35.5353,36.7234,35.5353,36.2272,150274.91275939,0
+MATW.US,D,20070927,000000,36.4281,36.4891,36.0324,36.3089,112413.5837334,0
+MATW.US,D,20070928,000000,36.2194,36.5963,35.6101,36.0245,134996.67882249,0
+MATW.US,D,20071001,000000,36.1209,37.1752,35.8355,37.1752,225604.3884378,0
+MATW.US,D,20071002,000000,36.9773,37.8041,36.9241,37.6426,153875.52860408,0
+MATW.US,D,20071003,000000,37.3622,37.6003,36.6043,37.0993,153272.03937955,0
+MATW.US,D,20071004,000000,37.3149,37.7431,36.9675,37.0127,189768.91381202,0
+MATW.US,D,20071005,000000,37.3798,37.8316,37.0196,37.3966,254772.01831509,0
+MATW.US,D,20071008,000000,37.183,37.7735,36.9163,37.3296,105880.86367659,0
+MATW.US,D,20071009,000000,37.4448,37.9882,36.7883,37.9075,81860.163784971,0
+MATW.US,D,20071010,000000,37.7677,38.119,37.4537,38.0285,115063.24686065,0
+MATW.US,D,20071011,000000,38.1771,38.3759,36.9163,37.2962,122023.69244528,0
+MATW.US,D,20071012,000000,37.306,37.6672,37.0747,37.4714,104985.78959105,0
+MATW.US,D,20071015,000000,37.4045,37.4045,36.058,36.559,98215.331354882,0
+MATW.US,D,20071016,000000,36.4743,36.8296,36.1141,36.3758,175700.70624955,0
+MATW.US,D,20071017,000000,36.8031,36.8031,35.5924,36.3089,94450.127539868,0
+MATW.US,D,20071018,000000,36.0973,36.7785,35.8424,36.7696,85394.741246501,0
+MATW.US,D,20071019,000000,36.7489,36.7489,35.1663,35.2105,154737.07551048,0
+MATW.US,D,20071022,000000,34.9939,36.8031,34.5432,36.6219,154644.62177407,0
+MATW.US,D,20071023,000000,36.8031,36.8031,35.6101,36.1918,125437.36886689,0
+MATW.US,D,20071024,000000,35.8582,36.1377,34.9635,36.0324,98084.270563695,0
+MATW.US,D,20071025,000000,36.1209,36.7144,35.4556,36.1613,91670.419596566,0
+MATW.US,D,20071026,000000,36.8031,37.6672,36.1279,37.6672,143156.99103031,0
+MATW.US,D,20071029,000000,37.7499,37.7588,36.8848,37.1073,107291.03715076,0
+MATW.US,D,20071030,000000,36.9241,37.4448,36.4015,37.1908,103093.02793229,0
+MATW.US,D,20071031,000000,37.4359,37.8218,36.559,37.4793,145410.42385861,0
+MATW.US,D,20071101,000000,36.9773,37.3966,34.7863,34.8641,190222.03871798,0
+MATW.US,D,20071102,000000,35.2646,35.7342,34.1367,35.248,96333.7454225,0
+MATW.US,D,20071105,000000,34.74,35.1938,34.1889,34.6416,117794.18799793,0
+MATW.US,D,20071106,000000,34.614,35.0944,33.7606,34.9939,120375.78079176,0
+MATW.US,D,20071107,000000,34.5009,34.7863,32.8404,32.8895,156986.44443829,0
+MATW.US,D,20071108,000000,33.2508,34.9635,32.9053,34.8375,144072.38461836,0
+MATW.US,D,20071109,000000,34.301,36.058,34.0392,35.4733,212117.31864711,0
+MATW.US,D,20071112,000000,35.679,36.869,35.0353,36.247,212100.04706998,0
+MATW.US,D,20071113,000000,36.2775,38.2431,36.2775,38.1958,230344.92837327,0
+MATW.US,D,20071114,000000,37.9882,38.2431,37.2697,37.6269,218920.2880873,0
+MATW.US,D,20071115,000000,37.5865,37.8572,37.0127,37.5865,230507.48439335,0
+MATW.US,D,20071116,000000,37.6978,37.8218,36.4281,37.0127,208753.42500666,0
+MATW.US,D,20071119,000000,36.6623,37.183,35.4142,35.7194,154596.87094317,0
+MATW.US,D,20071120,000000,35.6426,35.8808,34.1889,35.1839,310625.25083813,0
+MATW.US,D,20071121,000000,35.0186,35.4733,34.365,34.365,259295.13957371,0
+MATW.US,D,20071123,000000,34.7302,36.0068,34.7302,35.6692,77722.097098907,0
+MATW.US,D,20071126,000000,35.6692,35.8099,34.3857,34.5432,116431.76535466,0
+MATW.US,D,20071127,000000,34.6062,35.7686,34.3798,35.1663,111293.97914513,0
+MATW.US,D,20071128,000000,35.8169,37.2863,35.4733,36.7046,310761.39150494,0
+MATW.US,D,20071129,000000,36.6219,36.6219,35.6269,36.1209,218455.98745496,0
+MATW.US,D,20071130,000000,36.4192,37.0038,35.8267,36.2991,241771.6006095,0
+MATW.US,D,20071203,000000,36.3414,36.3926,35.4635,35.5924,118840.64237716,0
+MATW.US,D,20071204,000000,35.3886,35.9202,34.8641,35.4821,106714.97925461,0
+MATW.US,D,20071205,000000,36.0068,36.5658,35.7125,36.3758,146666.1691137,0
+MATW.US,D,20071206,000000,36.3513,37.7588,36.2706,37.7588,191653.54766978,0
+MATW.US,D,20071207,000000,37.8218,38.119,37.306,38.1003,137448.22680026,0
+MATW.US,D,20071210,000000,38.1279,38.5964,37.5413,37.9448,255502.50443031,0
+MATW.US,D,20071211,000000,38.1092,38.5719,36.7489,36.8129,254656.19715079,0
+MATW.US,D,20071212,000000,37.5108,38.3592,36.9675,37.6269,140346.80383324,0
+MATW.US,D,20071213,000000,37.3542,37.8976,36.8532,37.8572,136727.9004363,0
+MATW.US,D,20071214,000000,37.2302,37.9163,36.8296,37.1249,134545.58586677,0
+MATW.US,D,20071217,000000,36.8788,37.686,36.4812,37.0294,153485.39415589,0
+MATW.US,D,20071218,000000,37.4537,39.2057,37.2066,39.1614,247552.49907346,0
+MATW.US,D,20071219,000000,38.8947,39.4764,38.3917,39.3376,242258.2526946,0
+MATW.US,D,20071220,000000,39.3287,39.5994,38.2992,39.4764,233343.07096856,0
+MATW.US,D,20071221,000000,40.1191,40.6092,39.7706,40.1585,572360.76266323,0
+MATW.US,D,20071224,000000,40.5217,40.7097,40.1585,40.6605,69874.705229731,0
+MATW.US,D,20071226,000000,40.2007,40.7097,39.8691,40.4646,130937.85819621,0
+MATW.US,D,20071227,000000,40.1585,40.3209,39.8071,39.8071,188203.29614366,0
+MATW.US,D,20071228,000000,40.127,40.2756,39.5265,39.6082,138187.85669161,0
+MATW.US,D,20071231,000000,39.4764,39.9144,38.5462,38.5462,161553.25262731,0
+MATW.US,D,20080102,000000,38.2992,38.9931,37.5413,37.8316,179403.93558191,0
+MATW.US,D,20080103,000000,37.9714,38.6378,37.7056,37.9075,217305.90361292,0
+MATW.US,D,20080104,000000,37.4448,37.5275,36.6131,36.8031,196857.37226247,0
+MATW.US,D,20080107,000000,36.9015,38.2923,36.9015,37.7677,229865.38811405,0
+MATW.US,D,20080108,000000,37.8887,38.8435,36.9074,36.9074,382297.21606483,0
+MATW.US,D,20080109,000000,36.8129,38.307,36.3926,37.9625,206391.28283993,0
+MATW.US,D,20080110,000000,37.5511,39.1308,37.5038,38.4153,254630.79777265,0
+MATW.US,D,20080111,000000,38.2834,39.1702,37.9241,38.3661,225598.29258705,0
+MATW.US,D,20080114,000000,38.5885,39.5423,38.3424,39.247,154491.20953012,0
+MATW.US,D,20080115,000000,38.7441,40.252,38.6466,39.5501,288762.48211302,0
+MATW.US,D,20080116,000000,39.4684,41.2688,39.4684,40.5936,516367.32557288,0
+MATW.US,D,20080117,000000,40.9222,41.6487,40.0512,40.2195,333651.31108191,0
+MATW.US,D,20080118,000000,40.061,40.5866,38.2677,38.5885,440173.25506269,0
+MATW.US,D,20080122,000000,36.8926,39.5501,36.7144,38.7844,375132.55947997,0
+MATW.US,D,20080123,000000,37.813,39.7972,37.4625,39.5501,539373.06631416,0
+MATW.US,D,20080124,000000,39.4764,41.1201,39.4764,40.4892,485667.60520637,0
+MATW.US,D,20080125,000000,41.1201,41.1201,39.8878,40.1014,205199.54401775,0
+MATW.US,D,20080128,000000,40.0187,41.7382,39.3287,41.7382,261101.54334681,0
+MATW.US,D,20080129,000000,41.7304,41.7304,39.938,40.7097,207232.51024382,0
+MATW.US,D,20080130,000000,40.3888,41.0728,39.5265,39.6506,222997.39626584,0
+MATW.US,D,20080131,000000,38.9842,40.4961,38.621,40.1929,409986.60213455,0
+MATW.US,D,20080201,000000,40.6417,40.8593,39.1968,40.6693,351431.89175288,0
+MATW.US,D,20080204,000000,40.5217,40.8986,40.0433,40.2756,317830.54642801,0
+MATW.US,D,20080205,000000,39.4684,40.1762,38.8602,38.9744,191103.9051269,0
+MATW.US,D,20080206,000000,39.2628,39.8878,38.5393,38.5629,182780.02092387,0
+MATW.US,D,20080207,000000,38.5058,39.8779,38.5058,39.8779,251067.7730076,0
+MATW.US,D,20080208,000000,39.7047,40.3888,38.621,39.002,214855.37161027,0
+MATW.US,D,20080211,000000,38.9842,39.5896,38.315,38.621,135425.42032544,0
+MATW.US,D,20080212,000000,38.5393,39.8543,38.5393,39.6162,238690.14805393,0
+MATW.US,D,20080213,000000,40.127,40.7678,39.9538,40.4803,196823.84508333,0
+MATW.US,D,20080214,000000,40.6181,40.6181,38.8602,39.1614,128233.3324122,0
+MATW.US,D,20080215,000000,38.8435,39.5649,38.6053,39.2155,177471.55089326,0
+MATW.US,D,20080219,000000,39.5423,40.0187,38.7942,39.2225,126726.64130111,0
+MATW.US,D,20080220,000000,39.1161,39.4252,38.5058,39.1801,156694.85957727,0
+MATW.US,D,20080221,000000,39.4921,40.2668,38.5719,38.5719,131441.78185844,0
+MATW.US,D,20080222,000000,38.7608,39.1702,37.8494,38.7608,132736.1341683,0
+MATW.US,D,20080225,000000,38.7844,39.4518,38.3661,39.2874,128300.38677047,0
+MATW.US,D,20080226,000000,39.0747,39.9212,38.9094,39.6841,321136.5294863,0
+MATW.US,D,20080227,000000,39.1968,39.8228,38.3592,38.8858,207527.14303021,0
+MATW.US,D,20080228,000000,38.6053,38.7687,37.5038,38.2253,194406.84025981,0
+MATW.US,D,20080229,000000,37.7431,37.872,36.7144,36.8926,164111.47799325,0
+MATW.US,D,20080303,000000,36.8296,37.6594,36.5058,37.5186,289047.97112328,0
+MATW.US,D,20080304,000000,37.4714,37.8316,36.8788,37.4872,195020.48923561,0
+MATW.US,D,20080305,000000,37.686,37.686,36.7489,37.1978,133114.07691498,0
+MATW.US,D,20080306,000000,36.9241,37.6101,36.2007,36.2007,137612.81477058,0
+MATW.US,D,20080307,000000,35.8099,36.8375,35.5924,36.2106,125755.36908116,0
+MATW.US,D,20080310,000000,36.3345,36.5895,35.7342,35.7932,285172.02601959,0
+MATW.US,D,20080311,000000,36.9015,38.187,36.5058,38.1544,365916.64911678,0
+MATW.US,D,20080312,000000,38.2431,38.8169,37.0501,37.1594,306132.60883328,0
+MATW.US,D,20080313,000000,37.0294,39.2932,36.7558,38.6378,230279.90596525,0
+MATW.US,D,20080314,000000,38.7687,38.7687,37.0127,37.4301,199282.50488697,0
+MATW.US,D,20080317,000000,36.559,38.4241,36.559,37.2863,192408.417188,0
+MATW.US,D,20080318,000000,38.0689,39.6162,37.8494,39.5423,298903.94581552,0
+MATW.US,D,20080319,000000,39.8228,40.8593,39.247,39.247,379181.22035499,0
+MATW.US,D,20080320,000000,39.6506,41.0866,39.1555,40.2097,838502.55860753,0
+MATW.US,D,20080324,000000,40.44,41.0728,40.0355,40.6181,312729.33532299,0
+MATW.US,D,20080325,000000,40.7175,40.7175,40.0836,40.2992,242703.24979956,0
+MATW.US,D,20080326,000000,40.0433,40.4734,39.7116,40.0916,210289.57939638,0
+MATW.US,D,20080327,000000,40.1841,40.751,39.7796,39.9212,200832.88292845,0
+MATW.US,D,20080328,000000,40.0433,40.4075,39.7303,39.9774,208783.90426042,0
+MATW.US,D,20080331,000000,39.9774,40.4232,39.3701,39.6841,298119.61301865,0
+MATW.US,D,20080401,000000,39.9616,41.1201,39.9292,41.1201,274192.38283857,0
+MATW.US,D,20080402,000000,41.1299,41.8613,40.8169,41.5148,158141.60815595,0
+MATW.US,D,20080403,000000,41.1565,42.2244,41.1565,41.6487,249772.40472262,0
+MATW.US,D,20080404,000000,41.9439,42.0325,40.9056,41.4272,166321.22389116,0
+MATW.US,D,20080407,000000,41.5828,41.8868,41.0866,41.4094,170859.58477666,0
+MATW.US,D,20080408,000000,40.7097,41.4911,40.6092,40.9744,153110.4993346,0
+MATW.US,D,20080409,000000,41.1201,41.2845,40.4232,40.5217,100362.08679501,0
+MATW.US,D,20080410,000000,40.4803,41.9272,40.4646,41.6152,135777.96369398,0
+MATW.US,D,20080411,000000,41.0946,41.567,40.7018,40.7924,170338.38953729,0
+MATW.US,D,20080414,000000,40.628,41.3583,40.3799,40.8908,139003.68471737,0
+MATW.US,D,20080415,000000,41.0138,41.3111,40.8012,41.0808,114208.81178013,0
+MATW.US,D,20080416,000000,41.3022,41.9853,40.9488,41.9184,230510.53231873,0
+MATW.US,D,20080417,000000,41.8455,41.878,41.1388,41.4174,137361.8689146,0
+MATW.US,D,20080418,000000,42.1142,42.3544,41.567,41.7875,128147.99050165,0
+MATW.US,D,20080421,000000,41.5325,41.7224,41.2451,41.6231,98489.644638761,0
+MATW.US,D,20080422,000000,41.4607,41.4607,40.1191,40.7854,183723.86181543,0
+MATW.US,D,20080423,000000,40.8986,41.7224,40.5453,41.7224,104379.25244114,0
+MATW.US,D,20080424,000000,41.8544,42.4951,40.8986,42.3051,190758.47358423,0
+MATW.US,D,20080425,000000,42.1507,42.1507,39.7205,40.2904,226453.7436427,0
+MATW.US,D,20080428,000000,40.2264,41.1565,40.1014,41.0551,386256.47112881,0
+MATW.US,D,20080429,000000,41.0808,41.1122,40.2333,40.4892,121891.61567897,0
+MATW.US,D,20080430,000000,40.6516,41.6231,40.4646,40.6605,317098.02836254,0
+MATW.US,D,20080501,000000,40.6791,41.9685,40.628,41.751,117027.12677819,0
+MATW.US,D,20080502,000000,42.2402,42.7658,40.3986,40.563,222307.54915563,0
+MATW.US,D,20080505,000000,40.2264,40.5217,39.9695,40.0916,134457.19603086,0
+MATW.US,D,20080506,000000,40.1014,40.6417,39.5108,40.4961,179915.98704515,0
+MATW.US,D,20080507,000000,40.4734,41.0138,39.3287,39.4252,104200.44081906,0
+MATW.US,D,20080508,000000,39.6338,40.3721,39.1968,40.313,141050.8745952,0
+MATW.US,D,20080509,000000,39.748,40.2824,39.5728,40.0255,93672.906568879,0
+MATW.US,D,20080512,000000,40.1496,40.3465,39.1161,39.3701,342103.20815075,0
+MATW.US,D,20080513,000000,39.4764,39.6969,38.6378,39.2697,278793.73418185,0
+MATW.US,D,20080514,000000,39.3198,39.4025,38.8336,38.9744,147081.70294003,0
+MATW.US,D,20080515,000000,38.8691,39.2697,38.2431,39.0482,201705.60556123,0
+MATW.US,D,20080516,000000,39.3464,39.4832,38.4734,39.3032,370070.97140485,0
+MATW.US,D,20080519,000000,39.2381,39.5896,38.8336,39.1072,214097.45416666,0
+MATW.US,D,20080520,000000,37.8809,39.4124,37.8809,39.1555,211653.01801477,0
+MATW.US,D,20080521,000000,39.1466,39.4921,38.3504,38.5305,183714.71803931,0
+MATW.US,D,20080522,000000,38.5305,38.9094,37.9625,38.2834,314066.35858812,0
+MATW.US,D,20080523,000000,38.2342,38.6053,37.8572,38.0629,116439.89315566,0
+MATW.US,D,20080527,000000,38.2992,39.0827,37.9389,38.8947,134327.1512148,0
+MATW.US,D,20080528,000000,38.9665,38.9665,38.2253,38.4655,132289.10511309,0
+MATW.US,D,20080529,000000,38.4655,39.6338,38.4655,39.0827,306851.91922211,0
+MATW.US,D,20080530,000000,39.2303,39.2303,38.2992,39.1555,212016.73710969,0
+MATW.US,D,20080602,000000,38.9744,39.2697,37.5344,38.3828,189125.80155759,0
+MATW.US,D,20080603,000000,38.6053,38.8858,37.7735,38.3995,191804.92796347,0
+MATW.US,D,20080604,000000,38.187,39.2225,38.187,38.8435,116851.36308149,0
+MATW.US,D,20080605,000000,38.8533,39.9292,38.621,39.9292,200045.50220621,0
+MATW.US,D,20080606,000000,39.4684,39.8228,38.3238,38.3336,229887.73956681,0
+MATW.US,D,20080609,000000,38.3336,38.6722,37.7903,38.3592,158543.93430564,0
+MATW.US,D,20080610,000000,37.8887,39.2155,37.8887,38.7205,166063.16620929,0
+MATW.US,D,20080611,000000,38.5393,38.9094,37.8218,37.8218,137040.82077494,0
+MATW.US,D,20080612,000000,38.315,38.7942,38.1544,38.5305,215537.09091946,0
+MATW.US,D,20080613,000000,38.8691,38.9301,38.0945,38.687,284924.12808897,0
+MATW.US,D,20080616,000000,38.8533,38.8533,38.1771,38.3661,267290.86381121,0
+MATW.US,D,20080617,000000,38.3424,38.3592,37.8809,38.0048,153267.97547905,0
+MATW.US,D,20080618,000000,37.7431,38.4311,37.1407,37.5511,162651.52173794,0
+MATW.US,D,20080619,000000,37.5669,38.6554,37.5669,38.6299,150245.44948075,0
+MATW.US,D,20080620,000000,38.3759,38.5629,37.1407,38.0452,346945.34559877,0
+MATW.US,D,20080623,000000,38.2992,38.3917,37.5669,37.8809,121995.24514177,0
+MATW.US,D,20080624,000000,37.4448,38.7205,36.9409,37.6348,187845.67289949,0
+MATW.US,D,20080625,000000,37.6978,38.8779,37.5038,38.2677,211528.05307434,0
+MATW.US,D,20080626,000000,37.7735,39.7972,37.0127,37.0402,325986.79473532,0
+MATW.US,D,20080627,000000,37.1171,38.2106,37.1171,37.5413,443131.77462807,0
+MATW.US,D,20080630,000000,37.6505,38.0048,37.1407,37.2234,198095.84594042,0
+MATW.US,D,20080701,000000,36.869,37.4793,36.1209,37.2549,251277.06388346,0
+MATW.US,D,20080702,000000,37.1978,37.4301,36.1209,36.1209,184413.70892564,0
+MATW.US,D,20080703,000000,36.1377,36.9576,35.9457,36.2853,81538.099670195,0
+MATW.US,D,20080707,000000,36.559,37.2381,36.0914,36.6712,227246.20424058,0
+MATW.US,D,20080708,000000,36.5747,38.5719,36.5747,38.5719,274977.73161056,0
+MATW.US,D,20080709,000000,38.5393,38.6122,36.9409,37.6505,192376.92195911,0
+MATW.US,D,20080710,000000,37.6003,38.5964,37.4872,38.1092,159671.66669492,0
+MATW.US,D,20080711,000000,37.6672,39.2697,36.9163,38.9163,277631.4586383,0
+MATW.US,D,20080714,000000,39.1614,40.2578,38.6554,39.0994,304804.72934428,0
+MATW.US,D,20080715,000000,38.6624,39.4684,37.9625,38.6624,282733.68571844,0
+MATW.US,D,20080716,000000,38.8602,40.2578,37.9389,40.1585,340425.83321859,0
+MATW.US,D,20080717,000000,40.127,40.2992,39.2225,40.2992,229934.47442258,0
+MATW.US,D,20080718,000000,40.0512,41.4006,40.0433,40.4646,293757.01582985,0
+MATW.US,D,20080721,000000,40.5128,40.6861,39.938,40.5295,154737.07551048,0
+MATW.US,D,20080722,000000,40.44,42.4272,40.3888,42.3711,337527.2561856,0
+MATW.US,D,20080723,000000,41.9931,42.2008,40.8012,41.3199,217680.79843422,0
+MATW.US,D,20080724,000000,41.1723,41.1949,40.4961,41.0866,227099.90382251,0
+MATW.US,D,20080725,000000,41.1643,41.9184,40.7274,41.0374,175033.21059212,0
+MATW.US,D,20080728,000000,40.8169,41.1643,40.0916,40.7924,201624.3275512,0
+MATW.US,D,20080729,000000,41.0453,42.0325,40.9134,41.878,194709.60084721,0
+MATW.US,D,20080730,000000,41.878,42.0325,40.6339,41.1643,201243.33687914,0
+MATW.US,D,20080731,000000,40.4075,41.6535,40.3888,41.0453,138458.10607498,0
+MATW.US,D,20080801,000000,40.941,41.3731,40.1585,40.8908,101948.02396588,0
+MATW.US,D,20080804,000000,40.9744,41.3199,39.8603,40.9666,260735.79230164,0
+MATW.US,D,20080805,000000,41.3662,41.436,40.5936,41.3277,239346.46798499,0
+MATW.US,D,20080806,000000,41.0808,41.5049,40.6516,41.2372,244308.49049782,0
+MATW.US,D,20080807,000000,40.8849,41.5325,40.7854,41.1565,228510.07729667,0
+MATW.US,D,20080808,000000,41.1949,43.1271,41.1949,42.9637,258001.80323898,0
+MATW.US,D,20080811,000000,42.9637,44.7471,42.5168,44.4548,222478.23297672,0
+MATW.US,D,20080812,000000,44.3781,44.4932,43.1035,43.4233,240955.77258375,0
+MATW.US,D,20080813,000000,43.4076,43.7953,42.7334,43.4657,211427.47153692,0
+MATW.US,D,20080814,000000,43.0434,43.7875,42.7757,43.4391,145202.14895789,0
+MATW.US,D,20080815,000000,43.9509,44.1634,42.7579,42.9637,240717.01842926,0
+MATW.US,D,20080818,000000,43.2274,43.3564,42.2244,42.5168,158326.51562879,0
+MATW.US,D,20080819,000000,42.3958,42.9302,41.8297,42.1407,127562.78882938,0
+MATW.US,D,20080820,000000,42.3544,42.7835,41.0551,41.8032,221682.72445347,0
+MATW.US,D,20080821,000000,41.4695,42.2628,40.8415,41.3583,124077.99414899,0
+MATW.US,D,20080822,000000,41.4961,42.1605,41.2845,41.5325,134340.35889143,0
+MATW.US,D,20080825,000000,41.3199,41.3199,40.2668,40.8169,207397.09821415,0
+MATW.US,D,20080826,000000,40.7352,41.4911,40.061,41.2766,194351.97760304,0
+MATW.US,D,20080827,000000,41.3111,41.7608,40.9321,41.5148,123614.70949178,0
+MATW.US,D,20080828,000000,41.567,41.9685,41.2608,41.9685,240581.89373757,0
+MATW.US,D,20080829,000000,41.9124,41.9124,41.252,41.3111,111419.96006069,0
+MATW.US,D,20080902,000000,41.9046,42.0089,40.4734,40.7175,240873.47859858,0
+MATW.US,D,20080903,000000,40.5807,41.0946,40.1683,40.563,437754.21828893,0
+MATW.US,D,20080904,000000,39.9951,40.0433,39.1398,39.1466,220146.57006375,0
+MATW.US,D,20080905,000000,39.0305,39.3947,38.4792,38.7687,285110.05153693,0
+MATW.US,D,20080908,000000,40.0187,40.7018,39.5896,40.6693,212265.65101544,0
+MATW.US,D,20080909,000000,40.8681,41.4911,40.4232,40.432,330476.38881481,0
+MATW.US,D,20080910,000000,41.1122,41.1643,39.8307,40.6605,218483.41878334,0
+MATW.US,D,20080911,000000,40.0355,41.2608,40.0355,41.2294,207452.97684606,0
+MATW.US,D,20080912,000000,40.6605,41.4833,40.6014,41.3445,172279.91800207,0
+MATW.US,D,20080915,000000,39.4921,41.7697,39.4921,40.8258,318462.48295605,0
+MATW.US,D,20080916,000000,41.1122,42.9981,39.7894,42.9203,399015.08675454,0
+MATW.US,D,20080917,000000,42.4174,43.9991,41.7452,42.9135,460070.11192001,0
+MATW.US,D,20080918,000000,43.7953,45.5208,41.7136,45.5208,716058.2524603,0
+MATW.US,D,20080919,000000,47.7334,48.1537,42.3958,42.9823,920951.98796528,0
+MATW.US,D,20080922,000000,42.7658,43.4824,41.7776,41.8544,166322.23986629,0
+MATW.US,D,20080923,000000,41.7697,42.8662,41.6487,41.9439,172739.13875879,0
+MATW.US,D,20080924,000000,41.9351,43.3908,40.8337,40.8681,129615.05858284,0
+MATW.US,D,20080925,000000,41.1801,41.9124,40.941,41.2923,163658.35308729,0
+MATW.US,D,20080926,000000,40.9222,42.2461,40.7431,41.2372,218420.42832556,0
+MATW.US,D,20080929,000000,40.6861,40.8091,37.1752,38.6378,237979.98144122,0
+MATW.US,D,20080930,000000,39.3287,42.5336,39.3287,41.7304,433809.18687671,0
+MATW.US,D,20081001,000000,41.3277,41.9853,40.6693,41.4272,260735.79230164,0
+MATW.US,D,20081002,000000,41.1643,41.8966,40.5453,41.2038,262330.87324864,0
+MATW.US,D,20081003,000000,41.8701,41.8701,39.2057,39.5187,188963.24553752,0
+MATW.US,D,20081006,000000,38.6053,40.628,36.6131,38.4085,332222.8500555,0
+MATW.US,D,20081007,000000,39.0747,39.8071,36.6387,36.6387,341315.82742851,0
+MATW.US,D,20081008,000000,34.8886,38.8336,34.4929,36.8532,556545.07788495,0
+MATW.US,D,20081009,000000,37.4537,39.5649,33.7105,33.8079,510183.08498411,0
+MATW.US,D,20081010,000000,33.3985,36.9015,29.8786,36.4448,609990.44936062,0
+MATW.US,D,20081013,000000,37.8218,38.1692,36.5658,37.8651,579824.11593498,0
+MATW.US,D,20081014,000000,38.6624,38.6624,35.3719,36.4812,313556.33907513,0
+MATW.US,D,20081015,000000,35.6613,37.1328,32.4043,32.4043,419087.70730856,0
+MATW.US,D,20081016,000000,32.4299,35.6101,30.8895,35.3788,555218.21437108,0
+MATW.US,D,20081017,000000,34.12,35.9457,33.7035,33.8995,342732.09675343,0
+MATW.US,D,20081020,000000,34.1987,35.6515,33.7764,35.6515,191159.7837588,0
+MATW.US,D,20081021,000000,35.248,36.2106,34.1633,34.6761,224378.10646136,0
+MATW.US,D,20081022,000000,34.2558,34.5845,32.6937,33.4162,184827.21080171,0
+MATW.US,D,20081023,000000,33.5973,34.0569,30.6681,32.3551,301928.50376406,0
+MATW.US,D,20081024,000000,29.7743,32.1967,29.227,30.9909,176861.96581797,0
+MATW.US,D,20081027,000000,30.4555,31.5913,29.6051,29.7389,137238.93592441,0
+MATW.US,D,20081028,000000,30.1828,32.2744,29.0007,32.174,315307.88019144,0
+MATW.US,D,20081029,000000,32.5923,34.5009,31.5392,33.3659,340907.40542807,0
+MATW.US,D,20081030,000000,34.4487,35.4891,33.7912,35.1495,204855.12845021,0
+MATW.US,D,20081031,000000,35.2804,37.0127,34.9693,36.7046,385688.54103366,0
+MATW.US,D,20081103,000000,36.5501,37.1752,36.1918,37.0038,225492.63117401,0
+MATW.US,D,20081104,000000,37.5767,38.0865,36.247,36.9773,321677.02825306,0
+MATW.US,D,20081105,000000,36.6043,37.1171,35.6692,35.7342,386083.75535748,0
+MATW.US,D,20081106,000000,35.5826,36.2913,34.8287,34.8375,189676.4600756,0
+MATW.US,D,20081107,000000,35.2026,36.3414,35.2026,36.2529,144328.41034998,0
+MATW.US,D,20081110,000000,36.9773,37.495,34.5432,34.9939,246086.4469674,0
+MATW.US,D,20081111,000000,34.6839,36.4891,34.551,35.3572,256461.58494876,0
+MATW.US,D,20081112,000000,34.6839,35.3159,32.5195,32.5195,333602.54427589,0
+MATW.US,D,20081113,000000,32.1582,35.4064,30.8678,35.2804,369657.46952878,0
+MATW.US,D,20081114,000000,35.8513,36.9015,33.2321,33.4162,271093.65870586,0
+MATW.US,D,20081117,000000,33.0776,34.7706,32.6504,32.7734,283366.63822161,0
+MATW.US,D,20081118,000000,32.9821,33.6711,30.6287,31.7862,345812.53333386,0
+MATW.US,D,20081119,000000,31.9013,33.0923,30.0854,30.2655,360463.91061835,0
+MATW.US,D,20081120,000000,30.2961,30.8984,27.9052,27.9456,270970.72571568,0
+MATW.US,D,20081121,000000,28.1581,29.3039,26.5647,29.236,458064.57702232,0
+MATW.US,D,20081124,000000,29.4269,31.7449,28.8806,31.3758,309481.26284685,0
+MATW.US,D,20081125,000000,31.7517,31.7862,30.1257,31.5156,230319.52899513,0
+MATW.US,D,20081126,000000,30.6936,33.7193,30.6936,33.5215,280368.49562633,0
+MATW.US,D,20081128,000000,33.2025,33.6957,32.7331,33.5776,76910.332973652,0
+MATW.US,D,20081201,000000,32.6504,33.177,29.3767,29.5824,511538.3958015,0
+MATW.US,D,20081202,000000,30.2074,31.5392,29.6976,31.5392,430168.94800213,0
+MATW.US,D,20081203,000000,30.8069,33.3335,30.7665,32.9546,303176.12121814,0
+MATW.US,D,20081204,000000,32.4043,33.9348,31.4397,32.1888,276057.71316894,0
+MATW.US,D,20081205,000000,31.6317,34.9939,31.1031,34.9851,373032.53889561,0
+MATW.US,D,20081208,000000,35.6515,36.8129,34.3936,34.9939,369095.6352844,0
+MATW.US,D,20081209,000000,33.8827,34.4753,32.8965,33.177,627295.55367285,0
+MATW.US,D,20081210,000000,33.6218,34.0864,32.6602,33.4329,326227.58084006,0
+MATW.US,D,20081211,000000,33.0982,33.1957,30.6848,31.2262,327978.10598126,0
+MATW.US,D,20081212,000000,30.2262,31.8551,29.5165,31.8551,281148.7645227,0
+MATW.US,D,20081215,000000,32.0411,32.0559,29.673,30.1828,417779.13134695,0
+MATW.US,D,20081216,000000,30.798,31.984,30.1011,31.9516,417342.262043,0
+MATW.US,D,20081217,000000,30.7399,32.0893,30.7399,31.5254,369643.24587702,0
+MATW.US,D,20081218,000000,31.7695,31.9516,30.2803,30.7843,342756.48015643,0
+MATW.US,D,20081219,000000,31.4231,31.5392,30.0618,30.1996,732989.47792635,0
+MATW.US,D,20081222,000000,30.365,30.4889,28.5213,29.418,379062.35126532,0
+MATW.US,D,20081223,000000,29.6553,30.1592,28.4318,29.0253,291312.57967796,0
+MATW.US,D,20081224,000000,28.8491,29.5253,28.6601,29.3275,84705.910111429,0
+MATW.US,D,20081226,000000,29.3767,29.7232,29.2192,29.4781,91789.288686247,0
+MATW.US,D,20081229,000000,29.5076,29.5076,28.2586,28.6956,135334.99853927,0
+MATW.US,D,20081230,000000,28.108,29.2803,28.0676,29.2803,340083.44960131,0
+MATW.US,D,20081231,000000,29.6149,30.4732,28.8333,30.1661,279644.10536187,0
+MATW.US,D,20090102,000000,30.1257,30.5765,29.2527,29.7969,226317.60297589,0
+MATW.US,D,20090105,000000,29.7891,29.7891,28.4801,28.9741,288166.10471436,0
+MATW.US,D,20090106,000000,29.2625,30.4289,29.2625,29.8836,300166.80289649,0
+MATW.US,D,20090107,000000,29.5401,30.3137,29.0893,29.4004,153218.19269789,0
+MATW.US,D,20090108,000000,29.1454,29.7891,29.1218,29.5342,138039.52432329,0
+MATW.US,D,20090109,000000,29.3698,29.6473,28.2753,28.3669,226085.96064728,0
+MATW.US,D,20090112,000000,28.2832,28.7625,27.6414,27.9889,222169.37653858,0
+MATW.US,D,20090113,000000,27.8048,28.3521,27.5411,27.9967,200302.54391295,0
+MATW.US,D,20090114,000000,27.5745,28.2497,26.5341,27.9131,556188.47061591,0
+MATW.US,D,20090115,000000,28.1355,28.4879,27.483,28.4131,788109.1764088,0
+MATW.US,D,20090116,000000,28.6956,29.8836,28.2241,29.6818,576490.7015483,0
+MATW.US,D,20090120,000000,29.4348,30.1317,29.1149,29.2881,473257.46904869,0
+MATW.US,D,20090121,000000,29.4623,30.5047,28.7536,30.2655,425228.26096694,0
+MATW.US,D,20090122,000000,29.7468,30.9151,29.1966,30.0696,371472.00110288,0
+MATW.US,D,20090123,000000,30.6681,31.2262,29.548,30.8836,429503.48429494,0
+MATW.US,D,20090126,000000,30.9063,32.2389,30.8236,31.7183,319817.79377344,0
+MATW.US,D,20090127,000000,31.6809,32.3867,31.4988,32.048,214573.94650051,0
+MATW.US,D,20090128,000000,32.485,33.1445,32.2223,32.8482,234358.03011891,0
+MATW.US,D,20090129,000000,32.6179,32.6179,31.7104,31.9575,244171.33385588,0
+MATW.US,D,20090130,000000,32.1504,32.2479,31.2793,32.0264,398743.82139603,0
+MATW.US,D,20090202,000000,31.861,32.2389,31.4397,31.6228,472626.54849577,0
+MATW.US,D,20090203,000000,31.7862,32.3867,31.1956,32.2665,394937.97857601,0
+MATW.US,D,20090204,000000,32.2665,32.8719,31.5992,31.8551,238008.42874474,0
+MATW.US,D,20090205,000000,31.7862,32.6356,31.2615,32.2055,297057.91901252,0
+MATW.US,D,20090206,000000,32.3787,33.3256,32.1652,33.1081,303779.61044268,0
+MATW.US,D,20090209,000000,32.9122,33.0461,32.0096,32.6356,292481.96704738,0
+MATW.US,D,20090210,000000,32.4358,32.8659,31.1543,31.3276,272552.59898605,0
+MATW.US,D,20090211,000000,31.4988,31.9664,31.2517,31.803,301861.44940578,0
+MATW.US,D,20090212,000000,31.5992,31.9103,30.9299,31.7931,309478.21492147,0
+MATW.US,D,20090213,000000,31.993,32.4122,31.3334,31.5332,218528.12168887,0
+MATW.US,D,20090217,000000,30.4732,31.5392,30.2961,31.0785,385307.55036161,0
+MATW.US,D,20090218,000000,31.179,31.1956,30.2419,30.3796,236680.54925574,0
+MATW.US,D,20090219,000000,30.676,30.676,29.4693,29.673,341823.81499124,0
+MATW.US,D,20090220,000000,29.1966,30.2871,28.5874,29.673,377608.49086076,0
+MATW.US,D,20090223,000000,29.6818,30.1257,28.6691,28.7861,449553.75339621,0
+MATW.US,D,20090224,000000,28.9663,29.2448,28.3993,29.0165,434477.69850927,0
+MATW.US,D,20090225,000000,28.923,29.3275,28.1847,28.6867,338122.61760914,0
+MATW.US,D,20090226,000000,28.8885,29.3127,27.5017,27.7566,334862.35343148,0
+MATW.US,D,20090227,000000,28.2241,29.236,26.5469,28.5686,441550.91733283,0
+MATW.US,D,20090302,000000,27.6759,27.92,26.8284,26.919,304470.47352799,0
+MATW.US,D,20090303,000000,27.2005,27.7822,26.1975,26.3166,479626.6171103,0
+MATW.US,D,20090304,000000,26.5547,27.3353,25.7821,26.9514,344429.79118809,0
+MATW.US,D,20090305,000000,26.3569,26.5813,25.2585,25.4938,356495.51177824,0
+MATW.US,D,20090306,000000,25.601,25.8993,24.8864,25.5026,298440.6611583,0
+MATW.US,D,20090309,000000,25.1808,25.3392,24.4918,24.6227,309994.33028521,0
+MATW.US,D,20090310,000000,25.101,25.9967,24.8707,25.4209,383496.06671289,0
+MATW.US,D,20090311,000000,25.478,26.2053,25.1581,25.9888,325275.61214749,0
+MATW.US,D,20090312,000000,25.7251,26.3481,25.2821,25.979,502973.72549374,0
+MATW.US,D,20090313,000000,26.0922,26.2437,25.8579,26.1374,424356.55430928,0
+MATW.US,D,20090316,000000,26.4494,26.7349,25.79,25.9278,224552.85418294,0
+MATW.US,D,20090317,000000,25.8224,26.9594,25.6768,26.9594,229288.31424278,0
+MATW.US,D,20090318,000000,25.9465,27.0814,25.9465,26.8284,371433.39404811,0
+MATW.US,D,20090319,000000,27.1562,27.3353,25.6276,25.6522,592674.169322,0
+MATW.US,D,20090320,000000,25.9327,26.3166,25.0094,25.1896,413838.16383523,0
+MATW.US,D,20090323,000000,25.8579,25.8579,25.2132,25.7103,502159.92941822,0
+MATW.US,D,20090324,000000,25.4612,25.7417,24.8215,24.845,394158.72565476,0
+MATW.US,D,20090325,000000,24.8047,25.4071,23.6463,24.4918,590295.77155326,0
+MATW.US,D,20090326,000000,24.8215,24.8864,24.2929,24.845,496166.69215305,0
+MATW.US,D,20090327,000000,24.4671,25.0774,23.8007,23.9996,391780.32788602,0
+MATW.US,D,20090330,000000,23.4887,23.6502,22.7564,23.1255,785211.61535095,0
+MATW.US,D,20090331,000000,23.3244,24.164,23.0941,23.6935,517722.63639027,0
+MATW.US,D,20090401,000000,23.2979,23.6207,22.8795,23.4573,288192.52006762,0
+MATW.US,D,20090402,000000,23.6935,24.6561,23.6935,24.1709,424054.80969701,0
+MATW.US,D,20090403,000000,24.0882,24.2368,23.8106,24.164,216392.54197511,0
+MATW.US,D,20090406,000000,23.8007,24.2516,23.5055,23.8106,359434.72781624,0
+MATW.US,D,20090407,000000,23.538,23.5783,22.8549,22.9022,362900.21896924,0
+MATW.US,D,20090408,000000,23.1491,23.3972,22.8874,23.2752,171509.80885697,0
+MATW.US,D,20090409,000000,23.6463,24.2516,23.4967,23.9533,263906.65066824,0
+MATW.US,D,20090413,000000,23.5951,23.8106,22.9739,23.1767,276218.23723876,0
+MATW.US,D,20090414,000000,22.7732,22.9877,22.4917,22.6984,472497.51965483,0
+MATW.US,D,20090415,000000,22.4523,22.8638,22.2978,22.6088,384476.48270897,0
+MATW.US,D,20090416,000000,22.8549,23.2584,22.2978,23.0852,323537.2787078,0
+MATW.US,D,20090417,000000,23.1856,23.5951,22.8549,23.4829,545289.0894698,0
+MATW.US,D,20090420,000000,24.0882,24.4671,23.6679,24.1954,573246.69297265,0
+MATW.US,D,20090421,000000,24.1305,24.6423,23.8185,24.0567,372300.02083014,0
+MATW.US,D,20090422,000000,23.8106,24.5084,23.719,23.8106,308145.25555684,0
+MATW.US,D,20090423,000000,23.7447,23.7851,23.2516,23.6768,335625.35075072,0
+MATW.US,D,20090424,000000,24.1709,25.3648,23.909,25.0587,585718.80361299,0
+MATW.US,D,20090427,000000,24.6325,25.4938,24.1788,24.9022,395053.7997403,0
+MATW.US,D,20090428,000000,24.7289,25.5449,24.5262,25.1256,366998.66262542,0
+MATW.US,D,20090429,000000,25.356,26.1788,24.978,25.8993,356231.35824562,0
+MATW.US,D,20090430,000000,25.9091,26.4584,25.5765,25.7585,430189.26750464,0
+MATW.US,D,20090501,000000,25.7014,25.7417,25.1808,25.6374,303372.20441736,0
+MATW.US,D,20090504,000000,25.9189,26.2369,25.4455,25.7103,221630.90972206,0
+MATW.US,D,20090505,000000,25.5607,25.7103,24.8382,25.0931,243081.19254624,0
+MATW.US,D,20090506,000000,25.3648,25.4141,24.7634,25.1099,213098.75061832,0
+MATW.US,D,20090507,000000,25.4141,25.4141,24.5557,24.7713,232492.69978853,0
+MATW.US,D,20090508,000000,24.7289,25.1808,24.6069,25.0429,309997.37821059,0
+MATW.US,D,20090511,000000,24.7211,25.1177,24.3786,24.7467,305141.01711082,0
+MATW.US,D,20090512,000000,24.8047,25.2723,24.0488,24.5557,253021.4931739,0
+MATW.US,D,20090513,000000,24.664,24.6738,24.0173,24.2851,351004.16622505,0
+MATW.US,D,20090514,000000,24.4239,24.7132,23.728,23.8431,326786.36715908,0
+MATW.US,D,20090515,000000,23.7604,24.0084,23.5134,23.7447,329537.62779886,0
+MATW.US,D,20090518,000000,24.0084,24.2132,23.5783,23.8431,286131.10653804,0
+MATW.US,D,20090519,000000,23.9209,24.0173,23.4573,23.6108,215560.45834735,0
+MATW.US,D,20090520,000000,23.8254,23.851,23.2024,23.2427,234494.17078572,0
+MATW.US,D,20090521,000000,23.0538,23.3814,22.6325,22.8952,236385.91646936,0
+MATW.US,D,20090522,000000,23.0774,23.2841,22.8057,22.8952,323681.54717562,0
+MATW.US,D,20090526,000000,22.7899,24.8215,22.7899,24.5478,391617.77186594,0
+MATW.US,D,20090527,000000,24.2368,24.354,23.8185,23.8431,238191.30426732,0
+MATW.US,D,20090528,000000,23.9475,24.1127,23.4829,23.7604,335867.15283058,0
+MATW.US,D,20090529,000000,23.909,24.1709,23.2752,23.4829,314310.19261823,0
+MATW.US,D,20090601,000000,23.8992,24.3018,23.6383,24.1954,255417.16251977,0
+MATW.US,D,20090602,000000,24.1541,25.0429,24.1541,24.853,224184.05521239,0
+MATW.US,D,20090603,000000,24.6896,25.3392,24.6896,25.2487,245980.78555435,0
+MATW.US,D,20090604,000000,25.2487,25.348,24.8294,25.2821,197144.89322297,0
+MATW.US,D,20090605,000000,25.1581,25.8904,25.1581,25.5449,181016.28810604,0
+MATW.US,D,20090608,000000,25.2723,25.5607,25.0184,25.2132,191840.48709286,0
+MATW.US,D,20090609,000000,25.1808,25.5026,25.0931,25.3727,249266.44911014,0
+MATW.US,D,20090610,000000,25.4612,25.5026,24.7289,25.0184,377033.44893974,0
+MATW.US,D,20090611,000000,25.1335,26.0843,24.8707,25.7497,253841.38510016,0
+MATW.US,D,20090612,000000,25.5026,25.9406,25.4544,25.8058,210202.20553559,0
+MATW.US,D,20090615,000000,25.3648,25.3648,24.6738,25.1994,232873.69046058,0
+MATW.US,D,20090616,000000,25.4455,25.5765,24.7555,25.101,244652.90606536,0
+MATW.US,D,20090617,000000,25.1177,25.7979,24.6738,25.478,151500.17876072,0
+MATW.US,D,20090618,000000,25.3648,25.3648,25.0429,25.2221,153367.54104134,0
+MATW.US,D,20090619,000000,25.601,26.0685,25.1335,25.3136,344209.32458586,0
+MATW.US,D,20090622,000000,25.2487,25.7585,24.7289,24.7555,170706.17253271,0
+MATW.US,D,20090623,000000,24.7988,25.1256,24.4327,24.4583,223292.02905222,0
+MATW.US,D,20090624,000000,24.6512,24.7289,23.7506,23.8106,292265.56434566,0
+MATW.US,D,20090625,000000,23.6207,24.6955,23.6207,24.664,320637.6856997,0
+MATW.US,D,20090626,000000,24.4671,25.1581,24.1954,24.9179,360013.83363776,0
+MATW.US,D,20090629,000000,24.9445,25.5302,24.6069,25.1994,166127.17264219,0
+MATW.US,D,20090630,000000,25.3304,25.6857,25.2388,25.5931,277005.617961,0
+MATW.US,D,20090701,000000,25.8324,26.0459,25.478,25.9554,196933.57039687,0
+MATW.US,D,20090702,000000,25.5449,25.7743,24.9593,25.035,178102.47144618,0
+MATW.US,D,20090706,000000,24.7289,25.1502,24.2761,24.4996,306884.43042613,0
+MATW.US,D,20090707,000000,24.5557,24.7289,23.9307,23.9721,131805.50095337,0
+MATW.US,D,20090708,000000,24.1305,24.2201,23.6108,23.9395,123364.77961092,0
+MATW.US,D,20090709,000000,24.0813,24.0813,23.3972,23.4651,104465.61032681,0
+MATW.US,D,20090710,000000,23.2584,23.5951,23.1581,23.4887,109811.67143706,0
+MATW.US,D,20090713,000000,23.5134,23.8844,23.0271,23.719,142200.95843724,0
+MATW.US,D,20090714,000000,23.7122,24.043,23.6856,24.0084,100433.2050538,0
+MATW.US,D,20090715,000000,24.354,25.2388,24.1473,25.0508,183862.0344325,0
+MATW.US,D,20090716,000000,25.0587,25.3727,24.4583,25.1748,171764.81861346,0
+MATW.US,D,20090717,000000,25.29,25.4938,24.6138,24.7713,203727.39606093,0
+MATW.US,D,20090720,000000,24.7634,24.9593,24.54,24.9022,284440.52392924,0
+MATW.US,D,20090721,000000,25.1581,25.29,24.4022,24.6738,127511.99007311,0
+MATW.US,D,20090722,000000,24.6561,24.8707,24.3195,24.845,185334.18238931,0
+MATW.US,D,20090723,000000,24.7044,24.9858,24.6069,24.79,283639.93553037,0
+MATW.US,D,20090724,000000,24.7132,24.9267,24.346,24.8933,242307.01950063,0
+MATW.US,D,20090727,000000,24.7289,25.3215,24.7211,25.1335,223002.47614146,0
+MATW.US,D,20090728,000000,24.8933,25.5449,24.6818,25.4544,136155.90644065,0
+MATW.US,D,20090729,000000,25.1748,25.6276,24.8215,25.5449,116058.90248361,0
+MATW.US,D,20090730,000000,25.8737,26.5725,25.3648,26.1877,190359.19535992,0
+MATW.US,D,20090731,000000,26.0144,26.288,25.601,25.7103,225545.46188053,0
+MATW.US,D,20090803,000000,26.0144,26.3166,25.7103,26.2792,186550.30461452,0
+MATW.US,D,20090804,000000,26.0685,26.7585,25.9888,26.5253,141485.7119489,0
+MATW.US,D,20090805,000000,25.9327,27.0401,25.9327,26.6552,205151.79318685,0
+MATW.US,D,20090806,000000,26.8284,26.9859,26.5341,26.8008,175281.10852273,0
+MATW.US,D,20090807,000000,27.2005,28.0764,27.0154,27.8541,210389.14495868,0
+MATW.US,D,20090810,000000,27.5283,28.1581,27.3196,28.0607,170000.06982051,0
+MATW.US,D,20090811,000000,27.7654,28.0764,27.7408,27.8403,212681.18484175,0
+MATW.US,D,20090812,000000,27.9278,29.0401,27.5489,28.5962,228371.9046796,0
+MATW.US,D,20090813,000000,28.795,29.1297,28.3323,29.1218,155537.66390936,0
+MATW.US,D,20090814,000000,29.0007,29.2044,28.4131,28.5874,147891.43511503,0
+MATW.US,D,20090817,000000,28.1847,28.6355,27.8403,28.4653,198434.1656572,0
+MATW.US,D,20090818,000000,28.6789,28.7536,28.1581,28.5293,104188.24911755,0
+MATW.US,D,20090819,000000,28.1847,28.8019,28.1847,28.7468,76736.601227196,0
+MATW.US,D,20090820,000000,28.7861,29.1454,28.4801,29.1454,119424.82807432,0
+MATW.US,D,20090821,000000,29.4348,30.0184,29.2448,29.8836,220028.7169492,0
+MATW.US,D,20090824,000000,29.8924,30.0184,29.5165,29.5746,62138.054649233,0
+MATW.US,D,20090825,000000,29.863,29.9997,29.3698,29.6405,78491.190268893,0
+MATW.US,D,20090826,000000,29.6237,29.9102,29.2881,29.5165,84702.862186053,0
+MATW.US,D,20090827,000000,29.5982,29.9693,28.795,29.296,162914.65929544,0
+MATW.US,D,20090828,000000,29.5746,29.9545,28.7054,28.8491,89090.858752983,0
+MATW.US,D,20090831,000000,28.5874,28.8019,28.2586,28.6533,189831.9042698,0
+MATW.US,D,20090901,000000,28.4318,29.1297,28.0942,28.3235,134509.01076225,0
+MATW.US,D,20090902,000000,28.1936,28.7536,28.0047,28.3747,123538.51135737,0
+MATW.US,D,20090903,000000,28.4131,28.8423,28.0047,28.604,91859.390969904,0
+MATW.US,D,20090904,000000,28.5213,28.9909,28.3914,28.9132,99708.814789332,0
+MATW.US,D,20090908,000000,29.2114,29.2625,28.604,28.9132,74141.80075673,0
+MATW.US,D,20090909,000000,28.8245,29.5578,28.7536,29.4004,72438.010471307,0
+MATW.US,D,20090910,000000,29.296,29.6405,29.0982,29.6405,105333.25308397,0
+MATW.US,D,20090911,000000,29.5982,29.8836,29.1533,29.227,101247.0011293,0
+MATW.US,D,20090914,000000,29.1877,29.7823,29.0982,29.7468,140414.87416665,0
+MATW.US,D,20090915,000000,29.6051,29.7468,29.296,29.3856,90100.738027706,0
+MATW.US,D,20090916,000000,29.3127,29.5913,29.107,29.5578,168411.08472426,0
+MATW.US,D,20090917,000000,29.5982,29.983,29.5913,29.7064,120959.96648891,0
+MATW.US,D,20090918,000000,29.8137,29.8226,29.4929,29.6317,295481.12561778,0
+MATW.US,D,20090921,000000,29.5253,29.8786,29.2881,29.6317,145692.8649435,0
+MATW.US,D,20090922,000000,29.6897,29.8786,29.3698,29.731,112256.10758896,0
+MATW.US,D,20090923,000000,29.8137,30.2586,29.3197,29.7743,127927.52389942,0
+MATW.US,D,20090924,000000,29.9102,29.9289,29.1877,29.1966,130144.38162321,0
+MATW.US,D,20090925,000000,29.1149,29.1966,28.5962,28.6789,182998.45557585,0
+MATW.US,D,20090928,000000,28.923,29.5913,28.731,29.1297,159431.89656531,0
+MATW.US,D,20090929,000000,29.3039,29.36,28.8333,29.1621,103520.75346012,0
+MATW.US,D,20090930,000000,29.2803,29.2803,28.3048,29.0982,177191.14175862,0
+MATW.US,D,20091001,000000,29.1297,29.1297,28.0864,28.1936,92390.745960529,0
+MATW.US,D,20091002,000000,28.1178,28.604,28.1178,28.3747,97112.998343741,0
+MATW.US,D,20091005,000000,28.3826,28.857,28.1671,28.8423,135863.30560451,0
+MATW.US,D,20091006,000000,28.9505,29.2527,28.7536,29.1218,75975.635858215,0
+MATW.US,D,20091007,000000,28.9318,29.4348,28.8019,29.1454,92972.899707427,0
+MATW.US,D,20091008,000000,29.17,29.9623,28.9584,29.7655,209795.8154854,0
+MATW.US,D,20091009,000000,29.5913,29.9466,29.5913,29.863,154189.46491786,0
+MATW.US,D,20091012,000000,30.0765,30.4289,29.9377,30.4122,111910.6760463,0
+MATW.US,D,20091013,000000,30.3049,30.6602,30.1179,30.551,181266.21798691,0
+MATW.US,D,20091014,000000,30.7016,30.9811,30.3482,30.9575,109647.08346673,0
+MATW.US,D,20091015,000000,30.676,31.358,30.551,31.179,174473.40829798,0
+MATW.US,D,20091016,000000,31.179,31.5254,30.5943,31.3758,195594.5151815,0
+MATW.US,D,20091019,000000,31.3758,31.8296,31.1119,31.5992,125942.30850425,0
+MATW.US,D,20091020,000000,31.7261,31.7261,31.1454,31.3424,86700.269282738,0
+MATW.US,D,20091021,000000,31.3846,32.5195,31.3334,32.1582,356541.23065889,0
+MATW.US,D,20091022,000000,32.2577,32.7399,31.8196,32.4358,251329.89458998,0
+MATW.US,D,20091023,000000,32.5923,32.5923,31.6061,31.7862,164622.51348136,0
+MATW.US,D,20091026,000000,31.7862,32.3551,31.2262,31.3196,129463.67828915,0
+MATW.US,D,20091027,000000,31.4988,31.8472,31.3196,31.548,163258.05888785,0
+MATW.US,D,20091028,000000,31.6317,31.9103,31.171,31.4732,234272.68820837,0
+MATW.US,D,20091029,000000,31.5746,31.5746,30.8836,31.0372,112228.67626057,0
+MATW.US,D,20091030,000000,30.8236,31.0146,29.8836,30.2074,175809.41558798,0
+MATW.US,D,20091102,000000,30.421,30.4633,29.6051,30.1257,163053.84788763,0
+MATW.US,D,20091103,000000,29.8708,30.4633,29.8226,30.3226,119722.50878608,0
+MATW.US,D,20091104,000000,30.5864,30.6602,29.6405,29.6818,99890.674336792,0
+MATW.US,D,20091105,000000,29.9693,30.7183,29.5342,30.6523,163181.86075344,0
+MATW.US,D,20091106,000000,30.4043,30.86,30.0933,30.6848,86157.738565734,0
+MATW.US,D,20091109,000000,31.0076,31.0076,30.6523,30.8895,120839.06544898,0
+MATW.US,D,20091110,000000,30.6936,30.9998,30.4457,30.6936,148423.80608077,0
+MATW.US,D,20091111,000000,31.0224,31.0224,30.3482,30.5765,128502.56582044,0
+MATW.US,D,20091112,000000,30.676,30.9476,29.7655,29.8295,149965.04034612,0
+MATW.US,D,20091113,000000,29.5982,29.9377,28.5293,28.61,570498.48025824,0
+MATW.US,D,20091116,000000,28.8806,29.8541,28.4062,29.7891,288165.08873923,0
+MATW.US,D,20091117,000000,29.5342,29.6051,29.1789,29.5401,185715.17306137,0
+MATW.US,D,20091118,000000,29.4525,30.4289,28.6355,28.8097,180400.60718,0
+MATW.US,D,20091119,000000,28.5371,28.7694,28.3914,28.6287,247045.52748584,0
+MATW.US,D,20091120,000000,28.4131,28.8806,28.4131,28.4879,222592.02219077,0
+MATW.US,D,20091123,000000,28.7054,29.2448,28.3826,28.8097,300934.88009134,0
+MATW.US,D,20091124,000000,28.8984,28.9909,28.4062,28.9318,361370.16043028,0
+MATW.US,D,20091125,000000,28.923,29.0352,28.5548,28.5962,193713.94522424,0
+MATW.US,D,20091127,000000,28.1581,28.8333,28.1434,28.4584,121536.02438506,0
+MATW.US,D,20091130,000000,28.3747,28.5962,28.0469,28.4879,214512.98799299,0
+MATW.US,D,20091201,000000,28.3747,28.546,28.2035,28.4879,274859.878496,0
+MATW.US,D,20091202,000000,28.3137,29.0736,28.2241,28.6789,158530.72662901,0
+MATW.US,D,20091203,000000,28.7861,28.9132,28.3521,28.3993,109947.81210388,0
+MATW.US,D,20091204,000000,28.8245,29.1533,28.5371,28.857,114582.6906263,0
+MATW.US,D,20091207,000000,28.7212,29.0165,28.7123,28.8245,126271.4844449,0
+MATW.US,D,20091208,000000,28.5548,28.7861,27.7408,28.2035,202884.13670678,0
+MATW.US,D,20091209,000000,28.3993,28.4406,27.7881,28.3599,128377.60088001,0
+MATW.US,D,20091210,000000,28.5686,28.7861,27.9131,28.0548,86217.681098137,0
+MATW.US,D,20091211,000000,28.2103,28.61,27.8461,28.5037,108869.86249575,0
+MATW.US,D,20091214,000000,28.7054,28.7054,28.3323,28.6533,86299.9750833,0
+MATW.US,D,20091215,000000,28.4485,28.5784,28.2103,28.2999,122071.44327618,0
+MATW.US,D,20091216,000000,28.4318,28.5371,27.8787,28.0676,139336.92455852,0
+MATW.US,D,20091217,000000,27.8127,28.232,27.3274,27.9554,230099.06239291,0
+MATW.US,D,20091218,000000,28.2674,28.2674,27.7881,28.0145,492285.66717373,0
+MATW.US,D,20091221,000000,28.0764,28.7694,27.9278,28.731,135141.96326543,0
+MATW.US,D,20091222,000000,28.731,28.8187,28.4731,28.7861,56162.088961183,0
+MATW.US,D,20091223,000000,28.8649,29.4781,28.7861,29.3275,170683.82107995,0
+MATW.US,D,20091224,000000,29.2625,29.3127,29.0656,29.2803,27868.197691804,0
+MATW.US,D,20091228,000000,29.296,29.296,28.857,29.0736,93884.229394979,0
+MATW.US,D,20091229,000000,29.0352,29.3856,29.0352,29.3767,108383.21041064,0
+MATW.US,D,20091230,000000,29.2114,29.7468,29.2044,29.7232,203111.7151349,0
+MATW.US,D,20091231,000000,29.7232,29.8541,29.1297,29.1365,136431.23569966,0
+MATW.US,D,20100104,000000,29.2448,29.8541,29.2448,29.4997,261514.02924776,0
+MATW.US,D,20100105,000000,29.3856,29.3856,28.3323,28.61,170231.71214912,0
+MATW.US,D,20100106,000000,28.4801,28.5213,27.732,27.9633,147585.62660226,0
+MATW.US,D,20100107,000000,27.9052,28.3669,27.7654,28.3235,188093.57083011,0
+MATW.US,D,20100108,000000,28.2586,28.3993,27.9967,28.3993,112613.73083313,0
+MATW.US,D,20100111,000000,28.5617,28.5617,28.2753,28.4485,222836.87219601,0
+MATW.US,D,20100112,000000,28.2832,28.4801,28.2832,28.4584,189354.39596083,0
+MATW.US,D,20100113,000000,28.5784,28.7783,28.3914,28.6355,110308.48327342,0
+MATW.US,D,20100114,000000,28.4879,28.9132,28.3599,28.8423,85876.313455977,0
+MATW.US,D,20100115,000000,28.9505,28.9505,28.0145,28.3235,131093.30239041,0
+MATW.US,D,20100119,000000,28.4485,29.0165,28.4406,28.8019,144342.63400174,0
+MATW.US,D,20100120,000000,28.5371,28.7123,27.9376,28.2035,204759.62678842,0
+MATW.US,D,20100121,000000,28.3048,28.3048,27.8964,27.9702,125546.07820531,0
+MATW.US,D,20100122,000000,27.9702,29.2527,27.9376,28.1178,188999.82064204,0
+MATW.US,D,20100125,000000,28.4131,28.4131,27.8403,28.232,133891.29788597,0
+MATW.US,D,20100126,000000,28.0764,28.4584,27.4918,28.2035,156664.38032351,0
+MATW.US,D,20100127,000000,28.0047,28.61,27.8787,28.5037,119510.16998485,0
+MATW.US,D,20100128,000000,28.4485,28.4485,27.8875,27.9702,150787.98019776,0
+MATW.US,D,20100129,000000,27.9633,28.2497,27.7221,27.8403,168584.81647072,0
+MATW.US,D,20100201,000000,27.8403,28.0864,27.6927,28.0047,114447.56593461,0
+MATW.US,D,20100202,000000,27.9633,28.2674,27.9052,27.92,118912.77661108,0
+MATW.US,D,20100203,000000,27.7408,27.979,27.0971,27.2654,92099.161099517,0
+MATW.US,D,20100204,000000,27.3796,27.3796,26.6552,26.6739,123518.19185486,0
+MATW.US,D,20100205,000000,26.6473,26.7585,26.162,26.6217,110657.97871659,0
+MATW.US,D,20100208,000000,26.5892,26.5892,25.979,26.1532,88736.283434192,0
+MATW.US,D,20100209,000000,26.4239,26.5892,26.0607,26.4987,93594.676484218,0
+MATW.US,D,20100210,000000,26.3569,26.3569,25.8058,26.1975,89324.533031842,0
+MATW.US,D,20100211,000000,26.0843,26.3481,25.7664,26.0922,131420.44638082,0
+MATW.US,D,20100212,000000,26.1788,26.7842,26.0922,26.7271,100080.66168526,0
+MATW.US,D,20100216,000000,26.7516,26.7684,26.3254,26.5725,78348.953751326,0
+MATW.US,D,20100217,000000,26.6965,26.9426,26.4327,26.9337,139358.26003615,0
+MATW.US,D,20100218,000000,26.9938,27.4298,26.8363,27.3018,136796.98674483,0
+MATW.US,D,20100219,000000,27.3531,28.2035,27.1138,28.0992,131742.51049559,0
+MATW.US,D,20100222,000000,28.0047,28.1267,27.6759,27.9889,62348.361500206,0
+MATW.US,D,20100223,000000,28.0047,28.2674,27.4918,27.9456,118161.97099335,0
+MATW.US,D,20100224,000000,27.9456,28.1434,27.797,28.0992,48627.617430654,0
+MATW.US,D,20100225,000000,27.7162,28.1759,27.6336,28.0401,58303.764525686,0
+MATW.US,D,20100226,000000,28.1267,28.1267,27.5577,27.5676,95954.786700698,0
+MATW.US,D,20100301,000000,27.7005,28.0676,27.6336,27.7566,110823.58266204,0
+MATW.US,D,20100302,000000,27.7221,27.8629,27.6414,27.7822,106212.0715675,0
+MATW.US,D,20100303,000000,27.92,28.0401,27.7822,27.8629,99940.45711794,0
+MATW.US,D,20100304,000000,27.797,27.92,27.5912,27.6336,89267.638424816,0
+MATW.US,D,20100305,000000,27.601,27.92,27.601,27.8875,177906.38824696,0
+MATW.US,D,20100308,000000,27.797,28.0401,27.6414,28.0047,86989.822193498,0
+MATW.US,D,20100309,000000,27.8541,28.4062,27.7408,28.1178,114323.6169693,0
+MATW.US,D,20100310,000000,28.0322,28.4406,27.7822,28.3914,108996.85938643,0
+MATW.US,D,20100311,000000,28.1355,28.3323,27.9633,28.3137,95774.959103489,0
+MATW.US,D,20100312,000000,28.3048,28.4406,27.9702,28.4406,93307.155523708,0
+MATW.US,D,20100315,000000,28.4406,28.731,28.3137,28.731,70184.577643002,0
+MATW.US,D,20100316,000000,28.7054,29.0095,28.6434,28.9909,63545.180198016,0
+MATW.US,D,20100317,000000,29.1218,29.3275,29.0656,29.2192,54320.126058695,0
+MATW.US,D,20100318,000000,29.2714,29.3698,29.1218,29.1621,42615.076638087,0
+MATW.US,D,20100319,000000,29.3197,30.4289,28.7783,28.8491,220220.73624791,0
+MATW.US,D,20100322,000000,28.6287,29.1621,28.6287,29.0824,72655.429148159,0
+MATW.US,D,20100323,000000,28.9909,29.7232,28.8649,29.6473,74627.436866708,0
+MATW.US,D,20100324,000000,29.6317,29.7655,29.3511,29.5578,128024.04153635,0
+MATW.US,D,20100325,000000,29.7743,29.8137,28.8984,28.9741,107233.12656861,0
+MATW.US,D,20100326,000000,29.0982,29.1789,28.6355,28.7783,49482.052511179,0
+MATW.US,D,20100329,000000,28.9132,29.0352,28.7783,28.923,61539.645300327,0
+MATW.US,D,20100330,000000,29.0165,29.296,28.857,29.296,67160.01969446,0
+MATW.US,D,20100331,000000,29.1218,29.6317,28.9407,29.1966,105589.27881559,0
+MATW.US,D,20100401,000000,29.36,29.36,28.4977,28.8806,66136.932743106,0
+MATW.US,D,20100405,000000,28.8245,29.5165,28.795,29.2803,77726.16099941,0
+MATW.US,D,20100406,000000,29.0982,29.7144,29.0982,29.6051,55591.110940666,0
+MATW.US,D,20100407,000000,29.4693,29.6553,28.2172,29.3856,80948.834097419,0
+MATW.US,D,20100408,000000,29.227,29.5076,29.17,29.36,54444.075024004,0
+MATW.US,D,20100409,000000,29.4525,29.4525,29.0165,29.1621,60963.587404182,0
+MATW.US,D,20100412,000000,29.1966,29.3934,29.0824,29.227,74706.682926495,0
+MATW.US,D,20100413,000000,29.2448,29.548,28.9505,29.4997,46398.568005359,0
+MATW.US,D,20100414,000000,29.5578,29.7743,28.9663,29.731,93962.459479639,0
+MATW.US,D,20100415,000000,29.6553,30.0854,29.5982,29.919,51718.213762351,0
+MATW.US,D,20100416,000000,29.9289,29.9289,29.2625,29.7232,101985.61504552,0
+MATW.US,D,20100419,000000,29.731,29.7823,29.0824,29.4997,109074.07349597,0
+MATW.US,D,20100420,000000,29.5401,29.8226,29.4004,29.5253,85673.118430882,0
+MATW.US,D,20100421,000000,29.9693,29.9693,29.6051,29.7468,92736.177503191,0
+MATW.US,D,20100422,000000,29.4997,29.4997,28.604,28.9829,182752.58959548,0
+MATW.US,D,20100423,000000,29.0824,29.9761,28.4131,29.6897,283257.92888319,0
+MATW.US,D,20100426,000000,29.731,29.9693,29.1621,29.5746,151823.25885062,0
+MATW.US,D,20100427,000000,29.3934,29.8708,29.0893,29.3698,137904.3996316,0
+MATW.US,D,20100428,000000,29.418,29.6641,29.1218,29.2044,128478.18241744,0
+MATW.US,D,20100429,000000,29.2714,29.4004,28.8885,29.3197,157846.97536957,0
+MATW.US,D,20100430,000000,29.2714,29.731,28.7861,28.7861,240068.8262992,0
+MATW.US,D,20100503,000000,28.8649,29.17,28.5784,29.0401,90631.077043204,0
+MATW.US,D,20100504,000000,28.6601,28.8187,28.1759,28.2832,179322.65757188,0
+MATW.US,D,20100505,000000,28.0676,28.3826,27.8215,28.108,125160.00765763,0
+MATW.US,D,20100506,000000,27.9889,28.5293,25.7743,27.7093,181624.85720621,0
+MATW.US,D,20100507,000000,27.5489,27.5489,26.6384,26.7349,175939.46040404,0
+MATW.US,D,20100510,000000,27.6188,28.0233,27.1827,27.6927,273352.1714098,0
+MATW.US,D,20100511,000000,27.422,28.0469,27.2389,27.6188,158385.44218607,0
+MATW.US,D,20100512,000000,27.7408,28.604,27.3531,28.1936,255156.05691252,0
+MATW.US,D,20100513,000000,28.0607,28.5037,27.9278,28.0864,134808.72342427,0
+MATW.US,D,20100514,000000,27.8875,28.0992,27.5577,27.8707,122385.37958995,0
+MATW.US,D,20100517,000000,28.0233,28.4485,27.6857,28.1936,194490.15022011,0
+MATW.US,D,20100518,000000,28.4879,28.5037,27.5577,27.5834,179848.93268688,0
+MATW.US,D,20100519,000000,27.5834,27.92,27.0971,27.4918,199310.95219049,0
+MATW.US,D,20100520,000000,26.977,27.5283,26.7271,26.8629,266937.30446754,0
+MATW.US,D,20100521,000000,26.477,27.0647,26.0765,26.9594,236469.22642965,0
+MATW.US,D,20100524,000000,26.8629,26.8855,26.3314,26.3885,89389.555439873,0
+MATW.US,D,20100525,000000,25.7979,26.3668,25.6374,26.2792,138624.72599556,0
+MATW.US,D,20100526,000000,26.3008,26.7428,26.0538,26.2526,129406.78368211,0
+MATW.US,D,20100527,000000,26.7271,27.106,26.3166,27.0883,106003.79666678,0
+MATW.US,D,20100528,000000,26.977,26.9859,26.4682,26.6286,125691.36264825,0
+MATW.US,D,20100601,000000,26.5174,26.855,26.2281,26.2526,147944.26582155,0
+MATW.US,D,20100602,000000,26.3008,27.0154,26.0607,27.0007,139266.82227486,0
+MATW.US,D,20100603,000000,26.8855,26.8855,26.162,26.5647,244676.27349324,0
+MATW.US,D,20100604,000000,26.039,26.3314,25.6453,25.79,213540.6997979,0
+MATW.US,D,20100607,000000,25.7171,25.7979,25.0272,25.1335,149856.3310077,0
+MATW.US,D,20100608,000000,25.2388,25.3805,24.6738,25.0429,163368.80017653,0
+MATW.US,D,20100609,000000,25.29,25.29,24.5833,24.7555,151785.66777098,0
+MATW.US,D,20100610,000000,25.0272,25.1581,24.7044,25.1099,157658.00399622,0
+MATW.US,D,20100611,000000,24.845,25.4612,24.8047,25.4612,103440.49142521,0
+MATW.US,D,20100614,000000,25.6857,25.8904,25.2821,25.3727,165348.93569608,0
+MATW.US,D,20100615,000000,25.6197,26.0538,25.3727,25.9888,153085.09995646,0
+MATW.US,D,20100616,000000,25.79,26.3008,25.5853,26.1276,63558.387874647,0
+MATW.US,D,20100617,000000,26.2723,26.3885,26.0538,26.1877,151920.79246267,0
+MATW.US,D,20100618,000000,26.3166,26.5075,25.9091,25.9554,244149.99837824,0
+MATW.US,D,20100621,000000,26.2723,26.3008,25.5213,25.6276,107927.03757931,0
+MATW.US,D,20100622,000000,25.7339,25.979,25.1256,25.2221,146590.98695442,0
+MATW.US,D,20100623,000000,25.1424,25.2309,24.8786,25.0094,132333.80801861,0
+MATW.US,D,20100624,000000,24.8382,25.0774,24.2368,24.4022,221165.5931146,0
+MATW.US,D,20100625,000000,24.4169,24.6738,24.0656,24.2851,483107.34789018,0
+MATW.US,D,20100628,000000,24.1954,24.8136,23.7761,24.6325,253956.19028934,0
+MATW.US,D,20100629,000000,24.2595,24.6896,23.8923,24.1305,213052.01576255,0
+MATW.US,D,20100630,000000,24.1709,24.54,23.8766,24.0813,196073.03946559,0
+MATW.US,D,20100701,000000,23.9996,23.9996,23.5055,23.7939,154678.1489532,0
+MATW.US,D,20100702,000000,23.9395,24.0084,23.5528,23.7358,139249.55069773,0
+MATW.US,D,20100706,000000,23.9395,24.0084,23.2673,23.3884,179469.97396507,0
+MATW.US,D,20100707,000000,23.4829,24.0656,23.4307,24.034,244997.32163289,0
+MATW.US,D,20100708,000000,24.164,24.2368,23.7761,24.164,131296.49741551,0
+MATW.US,D,20100709,000000,24.1127,24.4327,24.0173,24.4169,76079.265321013,0
+MATW.US,D,20100712,000000,24.3018,24.5174,24.2132,24.2595,176775.60793231,0
+MATW.US,D,20100713,000000,24.5478,25.0843,24.5478,24.9445,209326.43497743,0
+MATW.US,D,20100714,000000,24.8136,25.0429,24.6227,24.7988,85782.843744434,0
+MATW.US,D,20100715,000000,24.7811,24.845,24.4169,24.5478,190141.77668307,0
+MATW.US,D,20100716,000000,24.3628,24.6896,24.1541,24.2132,270566.36761574,0
+MATW.US,D,20100719,000000,24.2201,24.6069,24.2132,24.5911,92108.304875646,0
+MATW.US,D,20100720,000000,24.2929,24.8628,24.2595,24.8294,86216.665123012,0
+MATW.US,D,20100721,000000,25.0016,25.0016,24.354,24.5557,161602.01943332,0
+MATW.US,D,20100722,000000,24.9091,25.6857,24.6818,25.6522,145807.67013268,0
+MATW.US,D,20100723,000000,25.4691,28.7861,25.4691,28.546,343179.12580863,0
+MATW.US,D,20100726,000000,28.7379,29.6818,28.3137,29.5076,231770.34147432,0
+MATW.US,D,20100727,000000,29.7468,30.365,29.6149,29.8137,272867.55127495,0
+MATW.US,D,20100728,000000,29.7064,29.8924,29.3197,29.4781,200796.30782394,0
+MATW.US,D,20100729,000000,29.5656,29.7743,29.1966,29.5076,224031.65894356,0
+MATW.US,D,20100730,000000,29.107,29.8295,28.6691,29.6976,168681.33410764,0
+MATW.US,D,20100802,000000,30.0086,30.356,29.6897,29.9377,157397.9143641,0
+MATW.US,D,20100803,000000,29.7743,30.0352,29.4869,29.5401,181858.53148507,0
+MATW.US,D,20100804,000000,29.5656,29.9693,29.3127,29.6051,179761.55882608,0
+MATW.US,D,20100805,000000,29.4269,29.6051,29.1365,29.4092,90778.393436399,0
+MATW.US,D,20100806,000000,29.1966,29.3698,28.4977,29.107,132894.62628787,0
+MATW.US,D,20100809,000000,29.3039,29.4525,28.9584,29.3934,66594.12154957,0
+MATW.US,D,20100810,000000,29.0824,29.4781,28.6287,28.8423,119134.25918843,0
+MATW.US,D,20100811,000000,28.3747,28.3747,27.5184,27.5676,169218.78494902,0
+MATW.US,D,20100812,000000,27.1404,27.7822,27.106,27.6336,122327.4690078,0
+MATW.US,D,20100813,000000,27.4603,27.6336,26.8787,26.9337,118340.78261544,0
+MATW.US,D,20100816,000000,26.7349,27.2231,26.5253,27.0814,113717.0798194,0
+MATW.US,D,20100817,000000,27.3619,27.9889,26.977,27.6857,131323.92874389,0
+MATW.US,D,20100818,000000,27.6256,28.108,27.2733,27.61,85821.450799201,0
+MATW.US,D,20100819,000000,27.4367,27.5283,26.3254,26.8943,199267.26526009,0
+MATW.US,D,20100820,000000,26.7585,27.1907,26.295,26.8097,121334.86131021,0
+MATW.US,D,20100823,000000,26.919,26.919,26.4327,26.4416,90668.668122847,0
+MATW.US,D,20100824,000000,26.101,26.2625,25.8324,25.9189,72542.655909231,0
+MATW.US,D,20100825,000000,25.7821,26.5174,25.3894,26.4239,100560.20194448,0
+MATW.US,D,20100826,000000,26.477,26.7113,25.9278,25.9406,97608.794204973,0
+MATW.US,D,20100827,000000,26.2191,26.9514,25.9554,26.8855,110598.03618418,0
+MATW.US,D,20100830,000000,26.7191,26.7349,25.9721,25.9967,111926.9316483,0
+MATW.US,D,20100831,000000,25.9041,26.1847,25.6798,25.8865,133437.15700489,0
+MATW.US,D,20100901,000000,26.295,26.7349,25.8993,26.6138,160379.80135738,0
+MATW.US,D,20100902,000000,26.5892,26.8008,26.3166,26.7842,88992.309165812,0
+MATW.US,D,20100903,000000,27.0883,27.3274,26.8943,27.0971,98559.746922418,0
+MATW.US,D,20100907,000000,27.0735,27.1404,26.6217,26.7113,73627.717343239,0
+MATW.US,D,20100908,000000,26.8097,27.0814,26.6965,26.8629,52662.054653919,0
+MATW.US,D,20100909,000000,27.1907,27.2162,26.664,26.8451,73471.257173916,0
+MATW.US,D,20100910,000000,26.8717,27.1404,26.7191,26.8787,44502.758421221,0
+MATW.US,D,20100913,000000,27.1562,27.7881,27.0321,27.6759,110541.14157716,0
+MATW.US,D,20100914,000000,27.6759,27.6759,27.3619,27.4032,55745.539159738,0
+MATW.US,D,20100915,000000,27.3531,27.6927,27.1138,27.5283,71159.913763459,0
+MATW.US,D,20100916,000000,27.5489,27.5676,26.8855,27.0647,56433.354319685,0
+MATW.US,D,20100917,000000,27.3796,27.3796,26.8284,27.0735,182263.90556012,0
+MATW.US,D,20100920,000000,27.0735,27.9633,26.6217,27.9376,120297.5507071,0
+MATW.US,D,20100921,000000,27.8461,27.9633,27.3196,27.6336,94882.932943321,0
+MATW.US,D,20100922,000000,27.5834,27.8875,26.8196,27.0567,80997.600903442,0
+MATW.US,D,20100923,000000,26.8451,27.0479,26.5174,26.5547,110359.28202969,0
+MATW.US,D,20100924,000000,26.9426,27.7221,26.7585,27.667,79203.388831852,0
+MATW.US,D,20100927,000000,27.732,27.732,27.0479,27.3619,59594.052935041,0
+MATW.US,D,20100928,000000,27.3963,28.1671,27.0007,28.1267,109744.61707878,0
+MATW.US,D,20100929,000000,28.0548,28.7694,28.0548,28.6198,177244.98844028,0
+MATW.US,D,20100930,000000,28.7861,29.4092,28.5125,29.0824,245389.48803132,0
+MATW.US,D,20101001,000000,29.418,29.418,28.7861,28.9663,57594.613888104,0
+MATW.US,D,20101004,000000,28.9407,29.049,27.9456,28.0764,83220.554477983,0
+MATW.US,D,20101005,000000,28.3826,29.4623,28.1493,29.3039,117691.57451025,0
+MATW.US,D,20101006,000000,29.3275,29.4092,28.9584,29.2044,93829.366738203,0
+MATW.US,D,20101007,000000,29.4446,29.5578,29.0165,29.0982,48000.760778235,0
+MATW.US,D,20101008,000000,29.0982,29.6051,28.9052,29.4781,79346.641324543,0
+MATW.US,D,20101011,000000,29.3767,29.4623,29.1454,29.2527,38532.888583925,0
+MATW.US,D,20101012,000000,29.1218,29.17,28.8245,29.0165,51428.660851591,0
+MATW.US,D,20101013,000000,29.1297,29.5656,28.9407,29.2044,123573.05451163,0
+MATW.US,D,20101014,000000,29.1149,29.4781,29.0401,29.1454,80510.948818338,0
+MATW.US,D,20101015,000000,29.5824,29.5824,28.8019,28.8649,155636.21349653,0
+MATW.US,D,20101018,000000,28.9584,29.1966,28.795,28.9741,73642.956970121,0
+MATW.US,D,20101019,000000,28.5686,28.9052,28.1355,28.3235,102262.97625478,0
+MATW.US,D,20101020,000000,28.4879,28.8984,28.3235,28.61,56643.661170659,0
+MATW.US,D,20101021,000000,28.5617,28.8423,27.8461,28.0992,86233.936700145,0
+MATW.US,D,20101022,000000,28.1355,28.1581,27.8304,28.0864,46479.846015397,0
+MATW.US,D,20101025,000000,28.2103,28.3747,28.0764,28.1581,51083.229308929,0
+MATW.US,D,20101026,000000,27.9633,28.1267,27.7881,27.9278,56276.894150361,0
+MATW.US,D,20101027,000000,27.7093,27.9052,26.8943,27.3619,117738.30936602,0
+MATW.US,D,20101028,000000,27.5489,27.6927,27.0647,27.295,101248.01710443,0
+MATW.US,D,20101029,000000,27.1926,27.3541,26.9426,27.1572,87865.592751659,0
+MATW.US,D,20101101,000000,27.3097,27.3097,26.1188,26.3008,112683.83311678,0
+MATW.US,D,20101102,000000,26.5725,27.0243,26.0765,26.8097,163253.99498734,0
+MATW.US,D,20101103,000000,26.8284,27.1641,26.8097,27.0883,57190.255788165,0
+MATW.US,D,20101104,000000,27.4603,28.1847,27.4603,28.0322,110521.83804978,0
+MATW.US,D,20101105,000000,28.0764,28.3747,27.7408,27.9456,76118.888350906,0
+MATW.US,D,20101108,000000,27.7822,28.2497,27.732,28.0607,66165.380046618,0
+MATW.US,D,20101109,000000,28.232,28.232,27.3196,27.422,178833.97353652,0
+MATW.US,D,20101110,000000,27.5115,27.7566,27.1641,27.5912,283231.51352992,0
+MATW.US,D,20101111,000000,27.3097,27.7005,26.9594,27.0735,111729.83247397,0
+MATW.US,D,20101112,000000,27.2733,28.0469,26.7428,27.4534,202047.98917852,0
+MATW.US,D,20101115,000000,27.5676,27.7881,26.9938,27.3619,107769.56143486,0
+MATW.US,D,20101116,000000,27.0735,27.0971,26.3668,26.5253,98956.99319648,0
+MATW.US,D,20101117,000000,26.5253,26.6552,26.0056,26.4042,196395.10358037,0
+MATW.US,D,20101118,000000,26.7271,27.4603,26.6965,26.9426,77493.502695675,0
+MATW.US,D,20101119,000000,26.7428,27.1138,26.7428,26.9032,72447.154247437,0
+MATW.US,D,20101122,000000,26.7034,27.2162,26.7034,27.1228,63308.457993781,0
+MATW.US,D,20101123,000000,27.2477,27.2477,26.793,26.8855,98046.679484054,0
+MATW.US,D,20101124,000000,27.1562,27.5017,26.9101,27.288,97546.819722319,0
+MATW.US,D,20101126,000000,27.0401,27.3196,27.0401,27.1138,19280.159956157,0
+MATW.US,D,20101129,000000,26.8629,26.8855,26.3569,26.855,206470.52889971,0
+MATW.US,D,20101130,000000,26.3461,26.9918,26.3461,26.7093,268501.90616078,0
+MATW.US,D,20101201,000000,27.1483,27.4032,26.9426,27.0479,109261.01291906,0
+MATW.US,D,20101202,000000,27.0479,27.3353,26.9938,27.1562,68211.553949327,0
+MATW.US,D,20101203,000000,27.0243,27.3196,26.7113,27.2566,83579.193697276,0
+MATW.US,D,20101206,000000,27.1404,27.1404,26.7428,26.9938,74506.535826776,0
+MATW.US,D,20101207,000000,27.2654,27.5411,26.7516,27.1641,138532.27225915,0
+MATW.US,D,20101208,000000,27.2654,27.6336,27.2231,27.5912,136878.26475487,0
+MATW.US,D,20101209,000000,27.6759,27.9889,27.4692,27.8787,192006.09103831,0
+MATW.US,D,20101210,000000,27.9702,28.5784,27.9376,28.5371,151294.95178537,0
+MATW.US,D,20101213,000000,28.61,28.61,28.2418,28.4318,126130.26390246,0
+MATW.US,D,20101214,000000,28.4406,28.6956,28.2035,28.3235,111821.27023526,0
+MATW.US,D,20101215,000000,28.2497,28.6789,28.108,28.4584,189738.43455826,0
+MATW.US,D,20101216,000000,28.4801,28.7861,28.2418,28.6956,164972.00892453,0
+MATW.US,D,20101217,000000,28.7468,28.7468,28.2497,28.3235,188885.01545285,0
+MATW.US,D,20101220,000000,28.3235,28.3323,27.601,27.6336,125070.60184659,0
+MATW.US,D,20101221,000000,27.8304,27.8304,27.5283,27.6336,187520.56085934,0
+MATW.US,D,20101222,000000,27.6256,28.0047,27.422,27.7822,131265.00218661,0
+MATW.US,D,20101223,000000,27.7487,28.3993,27.7487,28.0992,118070.53323206,0
+MATW.US,D,20101227,000000,28.1759,28.7212,28.0548,28.6601,91175.639710459,0
+MATW.US,D,20101228,000000,28.7861,28.8187,28.5125,28.7783,110202.82186037,0
+MATW.US,D,20101229,000000,28.8826,28.9859,28.7654,28.8511,45983.03417904,0
+MATW.US,D,20101230,000000,28.7881,29.043,28.7881,28.859,182686.55121233,0
+MATW.US,D,20101231,000000,28.8994,29.1631,28.7458,28.7694,223241.23029594,0
+MATW.US,D,20110103,000000,29.0165,29.3698,28.6691,28.795,203012.14957259,0
+MATW.US,D,20110104,000000,28.8245,28.8649,28.5784,28.7123,706512.15018133,0
+MATW.US,D,20110105,000000,28.61,28.9663,28.5548,28.6533,197874.36336307,0
+MATW.US,D,20110106,000000,28.6198,28.6789,28.3826,28.5784,190125.52108106,0
+MATW.US,D,20110107,000000,28.604,28.6355,27.979,28.1847,117769.80459492,0
+MATW.US,D,20110110,000000,28.0676,28.1671,27.601,27.8304,202008.36614863,0
+MATW.US,D,20110111,000000,27.8707,27.9554,27.6857,27.8215,135087.10060865,0
+MATW.US,D,20110112,000000,28.1267,28.3323,27.92,28.2999,208157.04760801,0
+MATW.US,D,20110113,000000,28.3423,28.3423,27.9702,28.1178,84316.791638372,0
+MATW.US,D,20110114,000000,28.0469,28.4653,28.0469,28.4485,115337.56014452,0
+MATW.US,D,20110118,000000,28.3747,28.9663,28.1355,28.8728,227344.75382775,0
+MATW.US,D,20110119,000000,28.6287,28.8187,28.3747,28.546,126369.01805694,0
+MATW.US,D,20110120,000000,28.5213,28.7783,28.2832,28.4584,169378.29304372,0
+MATW.US,D,20110121,000000,28.7694,28.8019,27.8461,28.2241,193337.01845269,0
+MATW.US,D,20110124,000000,28.3993,28.8187,28.2497,28.7468,135951.69544044,0
+MATW.US,D,20110125,000000,28.5784,28.857,28.2753,28.857,172380.4995395,0
+MATW.US,D,20110126,000000,28.8806,29.863,28.8806,29.4623,206878.95090016,0
+MATW.US,D,20110127,000000,29.3767,29.8836,29.2114,29.8039,160953.82730327,0
+MATW.US,D,20110128,000000,29.6473,29.731,29.0893,29.0982,139118.48990654,0
+MATW.US,D,20110131,000000,29.0992,29.3639,28.8806,29.1483,115144.52487069,0
+MATW.US,D,20110201,000000,29.2803,30.175,29.2714,30.0618,124139.96863165,0
+MATW.US,D,20110202,000000,29.9289,30.2172,29.8383,29.9013,97969.465374517,0
+MATW.US,D,20110203,000000,29.8383,29.8383,29.107,29.2803,103740.20408722,0
+MATW.US,D,20110204,000000,29.2803,29.5342,28.9663,29.0982,67773.668670248,0
+MATW.US,D,20110207,000000,29.1621,29.4693,29.0352,29.2625,67549.138167517,0
+MATW.US,D,20110208,000000,29.1454,29.6051,29.0656,29.5982,71561.223938021,0
+MATW.US,D,20110209,000000,29.5746,29.5746,29.1621,29.3197,80451.006285936,0
+MATW.US,D,20110210,000000,29.1966,29.5578,29.1966,29.3767,90133.249231721,0
+MATW.US,D,20110211,000000,29.1966,29.6051,29.1621,29.5982,55305.621930407,0
+MATW.US,D,20110214,000000,29.4869,29.8295,29.36,29.6976,77343.138377105,0
+MATW.US,D,20110215,000000,29.5746,29.7468,29.5656,29.6897,64916.746617409,0
+MATW.US,D,20110216,000000,29.731,30.0086,29.6237,29.919,92589.877085122,0
+MATW.US,D,20110218,000000,29.9545,30.5047,29.9289,30.3482,54655.397850102,0
+MATW.US,D,20110222,000000,29.9289,30.4821,29.8039,30.0352,170278.44700489,0
+MATW.US,D,20110223,000000,29.9761,30.2172,29.8472,30.0854,172824.48066933,0
+MATW.US,D,20110224,000000,30.175,30.2262,29.7891,30.1996,186096.16373342,0
+MATW.US,D,20110225,000000,30.2172,30.5421,30.0933,30.5214,183429.22902905,0
+MATW.US,D,20110228,000000,30.5834,30.8039,30.2054,30.548,123976.39663645,0
+MATW.US,D,20110301,000000,30.4457,30.676,29.3442,29.4092,130518.26046939,0
+MATW.US,D,20110302,000000,29.5746,29.8786,29.2714,29.7232,93329.506976468,0
+MATW.US,D,20110303,000000,29.9466,30.5943,29.9466,30.4889,79466.52638935,0
+MATW.US,D,20110304,000000,30.3944,30.6109,29.6641,30.1405,81578.738675214,0
+MATW.US,D,20110307,000000,30.0696,30.2961,29.0824,29.6317,93683.066320134,0
+MATW.US,D,20110308,000000,29.5982,30.5047,29.3275,30.2172,92157.07168167,0
+MATW.US,D,20110309,000000,29.8708,30.2871,29.8708,30.2172,85111.284186494,0
+MATW.US,D,20110310,000000,29.731,29.8039,29.1218,29.2803,135676.36618143,0
+MATW.US,D,20110311,000000,29.227,29.4623,28.8984,29.2714,70984.150066752,0
+MATW.US,D,20110314,000000,28.9663,29.3442,28.7861,29.17,96767.566801079,0
+MATW.US,D,20110315,000000,29.1789,29.4997,28.4584,29.2527,128890.66831837,0
+MATW.US,D,20110316,000000,29.0982,29.7468,28.6867,29.2044,172441.45804703,0
+MATW.US,D,20110317,000000,29.7861,29.7941,28.9259,29.1641,101790.54782143,0
+MATW.US,D,20110318,000000,29.4446,29.7823,29.3767,29.7655,178984.33785509,0
+MATW.US,D,20110321,000000,30.0696,30.4821,30.052,30.4821,77497.566596177,0
+MATW.US,D,20110322,000000,30.4821,30.5696,30.233,30.4457,66080.038136079,0
+MATW.US,D,20110323,000000,30.3324,30.8502,29.8924,30.7843,137195.24899401,0
+MATW.US,D,20110324,000000,30.7843,30.8157,30.2262,30.365,87889.976154671,0
+MATW.US,D,20110325,000000,30.5136,31.045,30.356,30.7094,87491.713905484,0
+MATW.US,D,20110328,000000,30.365,30.5765,30.2262,30.3137,80148.245698544,0
+MATW.US,D,20110329,000000,30.1317,30.5362,29.919,30.5292,80198.028479692,0
+MATW.US,D,20110330,000000,30.7094,31.4653,30.6848,31.4151,97382.231751992,0
+MATW.US,D,20110331,000000,31.236,31.7892,31.1622,31.7055,74305.372751932,0
+MATW.US,D,20110401,000000,31.7517,32.485,31.5647,32.3118,110783.95963214,0
+MATW.US,D,20110404,000000,32.2803,32.8965,32.2577,32.492,99056.558758776,0
+MATW.US,D,20110405,000000,32.3729,33.1474,32.1179,32.672,110362.32995507,0
+MATW.US,D,20110406,000000,32.8404,33.0303,32.5116,32.8965,77574.780705713,0
+MATW.US,D,20110407,000000,32.9752,33.0401,32.679,32.7253,81679.320212637,0
+MATW.US,D,20110408,000000,32.9998,33.1022,32.3482,32.4231,67096.013261555,0
+MATW.US,D,20110411,000000,32.364,32.6179,32.174,32.4299,51815.747374397,0
+MATW.US,D,20110412,000000,32.175,32.4231,31.803,31.8098,52349.134315272,0
+MATW.US,D,20110413,000000,32.1248,32.1248,31.0943,31.482,94655.354515215,0
+MATW.US,D,20110414,000000,31.1267,31.4565,30.8984,31.3196,62705.984744373,0
+MATW.US,D,20110415,000000,31.4231,31.9938,31.1612,31.9752,82000.368352287,0
+MATW.US,D,20110418,000000,31.5244,31.5382,30.7557,30.9367,76829.054963614,0
+MATW.US,D,20110419,000000,31.0835,31.1612,30.3442,30.9043,81261.754436066,0
+MATW.US,D,20110420,000000,31.3669,31.4988,31.0697,31.4988,74584.765911437,0
+MATW.US,D,20110421,000000,31.548,31.9201,31.3266,31.8787,47389.143752699,0
+MATW.US,D,20110425,000000,31.4565,31.4565,29.2803,30.233,140505.29595282,0
+MATW.US,D,20110426,000000,30.0057,32.0264,29.9062,31.6484,156984.41248803,0
+MATW.US,D,20110427,000000,31.6809,31.861,31.357,31.7783,144137.40702639,0
+MATW.US,D,20110428,000000,31.9013,32.4546,31.7104,32.3216,74087.95407508,0
+MATW.US,D,20110429,000000,32.4762,33.1662,32.2744,33.0805,135521.93796236,0
+MATW.US,D,20110502,000000,33.0786,33.1898,32.8335,32.8591,169191.35362063,0
+MATW.US,D,20110503,000000,32.8078,33.2045,32.3797,32.7253,82209.659228135,0
+MATW.US,D,20110504,000000,32.7095,32.7095,31.8296,32.0825,122186.24846537,0
+MATW.US,D,20110505,000000,31.9368,32.3305,31.6159,31.7607,70773.843215778,0
+MATW.US,D,20110506,000000,32.1819,32.3561,31.4141,31.7026,75026.71509102,0
+MATW.US,D,20110509,000000,31.5992,32.2143,31.2607,32.0747,76439.936490557,0
+MATW.US,D,20110510,000000,32.3729,32.6957,32.2331,32.5362,50708.334487629,0
+MATW.US,D,20110511,000000,32.3886,32.3886,31.5736,31.7783,81068.719162225,0
+MATW.US,D,20110512,000000,31.6572,32.3729,31.3324,32.3305,51510.954836755,0
+MATW.US,D,20110513,000000,32.5441,32.5441,31.5056,31.7931,66594.12154957,0
+MATW.US,D,20110516,000000,31.5913,31.6218,31.2016,31.2016,68638.263502027,0
+MATW.US,D,20110517,000000,31.044,31.1533,30.674,30.8394,74758.497657894,0
+MATW.US,D,20110518,000000,30.9122,31.1179,30.7163,31.0362,57349.763882865,0
+MATW.US,D,20110519,000000,30.9122,31.5825,30.8394,31.3758,63414.11940683,0
+MATW.US,D,20110520,000000,31.1101,31.2517,30.2054,30.8226,96556.24397498,0
+MATW.US,D,20110523,000000,30.4004,30.4004,29.924,30.2054,110915.02042333,0
+MATW.US,D,20110524,000000,30.2478,30.4437,29.9958,30.2695,124451.87299518,0
+MATW.US,D,20110525,000000,30.0657,30.8669,30.0657,30.738,83141.308418196,0
+MATW.US,D,20110526,000000,30.7557,31.0362,30.0893,31.0293,68369.030093776,0
+MATW.US,D,20110527,000000,31.17,31.5332,31.0066,31.3758,119677.80588056,0
+MATW.US,D,20110531,000000,31.7892,32.2389,31.2705,32.2134,229727.21549699,0
+MATW.US,D,20110601,000000,32.0825,32.1504,31.2252,31.2685,118661.83075509,0
+MATW.US,D,20110602,000000,31.2685,31.4565,30.7064,31.0618,47040.664284661,0
+MATW.US,D,20110603,000000,30.3866,30.6346,30.2054,30.2567,122109.03435582,0
+MATW.US,D,20110606,000000,30.2134,30.5017,30.0814,30.238,95511.821545991,0
+MATW.US,D,20110607,000000,30.4604,30.6001,30.0893,30.3442,42948.316479243,0
+MATW.US,D,20110608,000000,30.2478,30.4791,30.1799,30.3374,76303.795823743,0
+MATW.US,D,20110609,000000,30.4939,30.6582,30.1878,30.3442,67676.135058201,0
+MATW.US,D,20110610,000000,30.1159,30.7242,29.8088,30.2695,113267.00283881,0
+MATW.US,D,20110613,000000,30.3718,30.6986,30.1287,30.3866,91400.17021319,0
+MATW.US,D,20110614,000000,30.674,31.0835,30.6179,30.8826,72156.58536155,0
+MATW.US,D,20110615,000000,30.5578,31.0126,30.2773,30.3866,97708.359767269,0
+MATW.US,D,20110616,000000,30.4269,31.0156,30.2714,30.5933,85317.527136965,0
+MATW.US,D,20110617,000000,30.7733,31.0933,30.3915,30.61,200406.17337575,0
+MATW.US,D,20110620,000000,30.4515,31.178,30.2843,31.044,89519.600255933,0
+MATW.US,D,20110621,000000,31.0204,31.489,30.8826,31.482,101018.40672607,0
+MATW.US,D,20110622,000000,31.2685,31.7695,31.1445,31.3758,57067.322797982,0
+MATW.US,D,20110623,000000,30.9978,31.4988,30.4939,31.3836,190694.46715133,0
+MATW.US,D,20110624,000000,31.4988,31.4988,30.7163,31.3098,774992.93753891,0
+MATW.US,D,20110627,000000,31.1858,31.7607,30.8826,31.482,132617.26507863,0
+MATW.US,D,20110628,000000,31.548,32.5441,31.4004,32.4546,101456.29200515,0
+MATW.US,D,20110629,000000,32.5293,32.7912,32.4604,32.6445,68175.994819936,0
+MATW.US,D,20110630,000000,32.6524,33.3719,32.6524,33.1042,132215.95490406,0
+MATW.US,D,20110701,000000,33.1711,33.618,32.8975,33.5658,195534.57264909,0
+MATW.US,D,20110705,000000,33.5658,33.7498,33.4358,33.6504,103994.19786859,0
+MATW.US,D,20110706,000000,33.5255,33.6603,33.4594,33.5825,167391.04569829,0
+MATW.US,D,20110707,000000,33.7872,33.8541,33.2538,33.4103,291218.0939913,0
+MATW.US,D,20110708,000000,32.9231,33.3276,32.7734,32.8571,176988.96270866,0
+MATW.US,D,20110711,000000,32.5775,32.7183,31.861,31.9201,155209.50394383,0
+MATW.US,D,20110712,000000,31.924,32.3374,31.7223,31.8669,126754.0726295,0
+MATW.US,D,20110713,000000,32.1898,32.3886,31.7026,31.7931,105519.17653193,0
+MATW.US,D,20110714,000000,31.9368,32.1976,30.9467,31.1533,86920.735884967,0
+MATW.US,D,20110715,000000,31.5943,31.5943,31.0805,31.3059,131874.5872619,0
+MATW.US,D,20110718,000000,31.2419,31.2419,30.6346,30.7291,57883.150823739,0
+MATW.US,D,20110719,000000,30.9575,31.3876,30.7753,31.3876,87074.148128913,0
+MATW.US,D,20110720,000000,31.3915,31.5382,30.9712,31.3177,51760.884717621,0
+MATW.US,D,20110721,000000,31.17,31.6159,30.8748,31.3177,188020.42062107,0
+MATW.US,D,20110722,000000,31.4043,31.4043,30.4879,30.8768,73338.164432479,0
+MATW.US,D,20110725,000000,30.55,30.9732,30.363,30.7094,97928.826369498,0
+MATW.US,D,20110726,000000,30.8895,30.8895,30.0145,30.3462,118812.19507366,0
+MATW.US,D,20110727,000000,30.3295,30.3295,29.609,29.7606,165003.50415341,0
+MATW.US,D,20110728,000000,29.859,30.0588,29.609,29.7941,153088.14788184,0
+MATW.US,D,20110729,000000,29.3245,30.0086,29.3245,29.8924,84209.098275071,0
+MATW.US,D,20110801,000000,30.1375,30.2576,29.3541,29.7438,142853.21446779,0
+MATW.US,D,20110802,000000,29.5115,29.9072,28.8333,28.8423,111978.74637971,0
+MATW.US,D,20110803,000000,28.9416,29.4377,28.297,29.2546,113641.89766011,0
+MATW.US,D,20110804,000000,28.8423,29.6848,28.043,28.043,257757.96920886,0
+MATW.US,D,20110805,000000,28.4564,28.4564,26.6464,27.3737,393896.60407239,0
+MATW.US,D,20110808,000000,26.3382,27.7044,24.6305,24.6561,274385.4181124,0
+MATW.US,D,20110809,000000,25.3579,26.9032,24.0478,26.8196,477440.23864027,0
+MATW.US,D,20110810,000000,25.8943,26.7842,25.5637,25.6472,224418.74546637,0
+MATW.US,D,20110811,000000,25.7949,28.043,25.2831,27.2025,367291.26346155,0
+MATW.US,D,20110812,000000,27.4386,27.543,26.7025,27.3541,134700.01408585,0
+MATW.US,D,20110815,000000,27.3737,28.1817,27.3038,28.1719,124974.08420966,0
+MATW.US,D,20110816,000000,27.6119,28.2093,27.2586,27.9514,216670.91915949,0
+MATW.US,D,20110817,000000,28.0656,28.1719,26.977,27.3737,157090.07390108,0
+MATW.US,D,20110818,000000,26.4032,26.4662,25.0094,25.159,284367.37372021,0
+MATW.US,D,20110819,000000,24.7801,25.8018,24.662,24.8215,275825.05486521,0
+MATW.US,D,20110822,000000,25.5331,25.9041,24.6886,24.7122,171889.78355389,0
+MATW.US,D,20110823,000000,24.7545,25.2497,24.6305,25.2407,523128.64003293,0
+MATW.US,D,20110824,000000,25.1502,25.9041,25.035,25.7703,251914.08028713,0
+MATW.US,D,20110825,000000,26.0813,26.1935,24.6886,24.7545,278902.44352028,0
+MATW.US,D,20110826,000000,24.6217,26.0883,24.4081,26.0813,255351.12413662,0
+MATW.US,D,20110829,000000,26.2251,27.792,26.2103,27.5863,200798.33977418,0
+MATW.US,D,20110830,000000,27.4062,27.8914,26.9426,27.6631,123857.52754677,0
+MATW.US,D,20110831,000000,27.7979,28.2133,27.3599,27.5912,157178.463737,0
+MATW.US,D,20110901,000000,27.6218,28.043,26.663,26.7585,126054.06576804,0
+MATW.US,D,20110902,000000,26.483,26.5656,25.5331,25.5961,114993.14457699,0
+MATW.US,D,20110906,000000,24.9347,25.853,24.7447,25.7379,184547.81764219,0
+MATW.US,D,20110907,000000,26.0036,26.8579,25.8619,26.7615,168467.97933129,0
+MATW.US,D,20110908,000000,26.5705,26.6955,25.6709,25.7851,109284.38034694,0
+MATW.US,D,20110909,000000,25.5242,25.6306,24.9445,25.2319,242626.03569003,0
+MATW.US,D,20110912,000000,25.0094,25.4297,24.8294,25.4297,109474.3676954,0
+MATW.US,D,20110913,000000,25.5056,25.853,25.2663,25.5637,203145.24231404,0
+MATW.US,D,20110914,000000,25.8776,26.0577,25.159,25.7772,253048.92450229,0
+MATW.US,D,20110915,000000,26.0577,26.1591,25.5883,26.0193,178071.99219241,0
+MATW.US,D,20110916,000000,25.9376,26.0735,25.479,25.8097,364479.04431423,0
+MATW.US,D,20110919,000000,25.7447,25.7447,24.9938,25.292,118686.21415809,0
+MATW.US,D,20110920,000000,25.604,26.1236,25.2497,25.4003,192706.09789977,0
+MATW.US,D,20110921,000000,25.3314,25.9692,24.6502,24.6808,195086.52761876,0
+MATW.US,D,20110922,000000,23.9032,24.6502,23.598,23.8796,245450.44653886,0
+MATW.US,D,20110923,000000,23.8962,24.9022,23.8962,24.4731,146020.0089339,0
+MATW.US,D,20110926,000000,24.7447,24.8215,23.9947,24.7545,140393.53868901,0
+MATW.US,D,20110927,000000,25.3815,26.6542,24.9445,25.8865,165581.59399981,0
+MATW.US,D,20110928,000000,25.9514,26.1158,25.1256,25.1433,204069.77967821,0
+MATW.US,D,20110929,000000,25.4003,25.8865,25.0685,25.7379,99252.641957993,0
+MATW.US,D,20110930,000000,25.2663,25.8825,25.2004,25.3825,217048.86190618,0
+MATW.US,D,20111003,000000,25.2221,25.9229,24.0852,24.1,299191.46677602,0
+MATW.US,D,20111004,000000,23.8588,26.1354,23.6177,26.1256,360204.83696136,0
+MATW.US,D,20111005,000000,26.0272,26.3963,25.5793,25.7123,157960.76458362,0
+MATW.US,D,20111006,000000,25.6709,26.5184,25.5627,26.4682,145577.0437792,0
+MATW.US,D,20111007,000000,26.3078,26.5557,25.349,25.8186,82815.180402918,0
+MATW.US,D,20111010,000000,26.1335,26.9514,26.0193,26.919,146188.66080473,0
+MATW.US,D,20111011,000000,26.9101,27.4386,26.6729,27.2586,92114.400726399,0
+MATW.US,D,20111012,000000,27.543,28.1139,27.2752,27.8353,112568.01195248,0
+MATW.US,D,20111013,000000,27.2842,27.8423,27.1837,27.6798,231971.50454916,0
+MATW.US,D,20111014,000000,27.9574,28.4623,27.0439,28.0263,131307.67314189,0
+MATW.US,D,20111017,000000,27.7271,27.7349,26.7842,26.8855,99471.07660997,0
+MATW.US,D,20111018,000000,27.0243,28.2478,26.7418,28.0656,117767.77264466,0
+MATW.US,D,20111019,000000,28.0361,28.603,27.6887,27.8835,151401.62917355,0
+MATW.US,D,20111020,000000,27.9574,27.9574,26.9632,27.789,55563.679612278,0
+MATW.US,D,20111021,000000,28.3481,28.8994,28.3383,28.8245,106256.77447302,0
+MATW.US,D,20111024,000000,28.924,30.043,28.7773,29.5716,113922.30679474,0
+MATW.US,D,20111025,000000,29.3315,29.4298,28.5529,28.6857,90734.706506003,0
+MATW.US,D,20111026,000000,28.795,29.109,28.2222,28.8019,131028.27998237,0
+MATW.US,D,20111027,000000,30.1109,30.9122,29.1631,30.7635,254759.82661359,0
+MATW.US,D,20111028,000000,30.737,31.179,30.0086,30.3246,138039.52432329,0
+MATW.US,D,20111031,000000,29.5588,29.8502,29.0784,29.1021,100246.26563071,0
+MATW.US,D,20111101,000000,27.601,28.737,27.601,27.8983,221156.44933847,0
+MATW.US,D,20111102,000000,28.2458,28.8994,28.0263,28.8333,126114.00830045,0
+MATW.US,D,20111103,000000,29.4584,30.7733,28.7625,30.546,190392.72253906,0
+MATW.US,D,20111104,000000,30.1513,30.4319,29.6445,29.7537,196297.56996833,0
+MATW.US,D,20111107,000000,29.6877,29.9545,28.8659,29.3904,121466.93807652,0
+MATW.US,D,20111108,000000,29.8531,30.3167,29.0184,30.2527,103195.64141997,0
+MATW.US,D,20111109,000000,29.2989,29.5214,28.2546,28.2546,132821.47607884,0
+MATW.US,D,20111110,000000,28.7044,29.4485,28.3727,29.4485,190807.24039026,0
+MATW.US,D,20111111,000000,29.8924,29.9102,26.3402,27.2133,499845.53808239,0
+MATW.US,D,20111114,000000,27.2714,27.7015,26.914,27.2211,274328.52350538,0
+MATW.US,D,20111115,000000,26.981,27.6256,26.1955,27.3511,148878.96293699,0
+MATW.US,D,20111116,000000,27.1198,27.7664,26.9209,27.1286,198728.79844359,0
+MATW.US,D,20111117,000000,27.1286,27.4357,26.8973,27.0519,186764.67536599,0
+MATW.US,D,20111118,000000,27.0519,27.4111,26.9209,27.1109,113932.46654599,0
+MATW.US,D,20111121,000000,26.5184,27.0439,26.0587,26.6306,158925.94095282,0
+MATW.US,D,20111122,000000,26.6148,27.0942,26.5557,26.8757,175520.87865234,0
+MATW.US,D,20111123,000000,26.5991,26.8757,26.2044,26.2044,260496.02217202,0
+MATW.US,D,20111125,000000,26.0203,26.2271,25.4141,25.479,104335.56551075,0
+MATW.US,D,20111128,000000,26.3402,26.7211,26.0449,26.2103,265003.90380376,0
+MATW.US,D,20111129,000000,26.294,26.3481,25.8274,25.9603,105363.73233773,0
+MATW.US,D,20111130,000000,27.0637,27.4731,26.0873,27.4652,386982.89334352,0
+MATW.US,D,20111201,000000,27.3255,27.668,27.0193,27.0942,203679.64523004,0
+MATW.US,D,20111202,000000,27.483,27.5184,26.9544,27.0371,124555.50245797,0
+MATW.US,D,20111205,000000,27.483,27.8068,27.2714,27.5184,177327.28242545,0
+MATW.US,D,20111206,000000,27.5253,27.7398,27.2595,27.4662,142053.64204404,0
+MATW.US,D,20111207,000000,27.1788,27.4682,26.6572,27.3176,128966.86645279,0
+MATW.US,D,20111208,000000,27.8137,27.8137,26.1522,26.2615,139972.92498706,0
+MATW.US,D,20111209,000000,26.4141,26.8481,26.3314,26.6148,202105.89976068,0
+MATW.US,D,20111212,000000,26.2171,26.6148,25.7851,25.9948,145067.0242662,0
+MATW.US,D,20111213,000000,26.483,26.4908,25.2821,25.4141,160853.24576584,0
+MATW.US,D,20111214,000000,25.604,25.604,24.8274,24.8598,173130.2891821,0
+MATW.US,D,20111215,000000,25.2487,25.5469,25.0252,25.4632,194499.29399623,0
+MATW.US,D,20111216,000000,25.5793,25.8953,25.1896,25.2221,432129.77999429,0
+MATW.US,D,20111219,000000,25.4632,25.7123,24.4455,24.5212,165802.06060205,0
+MATW.US,D,20111220,000000,25.167,25.9848,25.0164,25.9386,169387.43681984,0
+MATW.US,D,20111221,000000,25.9514,25.977,25.5793,25.7379,201002.5507744,0
+MATW.US,D,20111222,000000,25.853,26.1522,25.7123,25.9298,114502.42859139,0
+MATW.US,D,20111223,000000,26.0114,26.0665,25.6542,25.7289,83955.104493702,0
+MATW.US,D,20111227,000000,25.5695,26.3963,25.3224,26.2418,132277.92938671,0
+MATW.US,D,20111228,000000,26.2044,26.2516,25.5547,25.6886,196699.89611802,0
+MATW.US,D,20111229,000000,25.8186,26.1768,25.7447,26.1069,116015.21555322,0
+MATW.US,D,20111230,000000,26.0567,26.293,25.8913,26.0243,162267.48314051,0
+MATW.US,D,20120103,000000,26.6896,26.9967,26.4682,26.5656,156505.88820394,0
+MATW.US,D,20120104,000000,26.2713,26.5263,26.0449,26.2713,92677.250945913,0
+MATW.US,D,20120105,000000,26.0509,26.4682,25.6798,26.2782,61346.610026486,0
+MATW.US,D,20120106,000000,26.287,26.5902,25.9702,26.2418,96564.371775984,0
+MATW.US,D,20120109,000000,26.1955,26.3008,25.8451,26.0036,75696.242698708,0
+MATW.US,D,20120110,000000,26.1522,26.5351,26.1522,26.3254,75019.603265141,0
+MATW.US,D,20120111,000000,26.1109,26.418,25.6818,26.3913,55728.267582604,0
+MATW.US,D,20120112,000000,26.4455,26.4534,26.0213,26.3196,78634.442761585,0
+MATW.US,D,20120113,000000,25.9721,26.1286,25.7142,25.8304,94661.450365967,0
+MATW.US,D,20120117,000000,26.0459,26.163,25.5892,25.6728,98014.168280038,0
+MATW.US,D,20120118,000000,25.6886,26.294,25.54,26.2044,79679.8811657,0
+MATW.US,D,20120119,000000,26.2171,26.4141,26.0902,26.1434,43116.968350072,0
+MATW.US,D,20120120,000000,25.9081,26.6188,25.9081,26.5439,51774.092394253,0
+MATW.US,D,20120123,000000,26.6492,26.914,26.2782,26.4593,47253.003085885,0
+MATW.US,D,20120124,000000,26.3481,26.7123,26.2271,26.6847,90569.10256055,0
+MATW.US,D,20120125,000000,26.4682,27.2053,26.4682,27.1286,59245.573467003,0
+MATW.US,D,20120126,000000,27.3176,27.3255,26.9967,27.1109,79963.338225707,0
+MATW.US,D,20120127,000000,26.978,27.5469,26.4632,27.3393,215279.03323759,0
+MATW.US,D,20120130,000000,27.0981,27.481,26.854,27.2772,123845.33584526,0
+MATW.US,D,20120131,000000,27.5243,27.6581,27.1493,27.289,195757.07120157,0
+MATW.US,D,20120201,000000,27.3669,28.1985,27.3669,28.1631,144984.73028104,0
+MATW.US,D,20120202,000000,28.1631,28.2369,27.8727,27.9721,132923.07359139,0
+MATW.US,D,20120203,000000,28.3796,28.5283,28.0165,28.0489,118480.98718275,0
+MATW.US,D,20120206,000000,27.9485,28.0892,27.5469,27.5814,250272.26448436,0
+MATW.US,D,20120207,000000,27.5902,27.732,27.2349,27.608,201121.41986409,0
+MATW.US,D,20120208,000000,27.608,27.8796,27.2772,27.4416,168747.37249079,0
+MATW.US,D,20120209,000000,27.4003,27.667,27.3235,27.6591,204932.34255975,0
+MATW.US,D,20120210,000000,27.2979,27.481,26.5223,26.5439,213751.00664887,0
+MATW.US,D,20120213,000000,27.1512,27.1512,26.5784,26.7261,183379.4462479,0
+MATW.US,D,20120214,000000,26.854,26.854,26.2073,26.352,237221.0480225,0
+MATW.US,D,20120215,000000,26.3913,26.473,26.0774,26.2555,285430.08370145,0
+MATW.US,D,20120216,000000,26.2969,26.5302,26.1896,26.4859,207232.51024382,0
+MATW.US,D,20120217,000000,26.5873,26.5873,26.2369,26.2733,110954.64345323,0
+MATW.US,D,20120221,000000,26.3776,26.4081,26.1198,26.29,93459.551792529,0
+MATW.US,D,20120222,000000,26.3038,26.4081,26.1896,26.2555,111244.19636399,0
+MATW.US,D,20120223,000000,26.3106,26.5302,26.163,26.418,115022.60785563,0
+MATW.US,D,20120224,000000,26.4632,26.4859,26.29,26.3106,69398.212895883,0
+MATW.US,D,20120227,000000,26.1896,26.1896,25.6414,25.9544,178545.43660088,0
+MATW.US,D,20120228,000000,25.7467,26.0459,25.7063,25.9632,351088.49216046,0
+MATW.US,D,20120229,000000,26.0873,26.0873,25.5567,25.7575,296624.09763395,0
+MATW.US,D,20120301,000000,25.8304,25.9406,25.4386,25.473,297000.00843037,0
+MATW.US,D,20120302,000000,25.5066,25.5066,25.1502,25.2398,259300.21944934,0
+MATW.US,D,20120305,000000,25.0577,25.3815,25.0577,25.3579,406836.06327045,0
+MATW.US,D,20120306,000000,25.0764,25.4239,24.9081,25.3737,276679.48994573,0
+MATW.US,D,20120307,000000,25.4012,25.4642,25.1748,25.4642,126417.78486297,0
+MATW.US,D,20120308,000000,25.5715,25.9967,25.3234,25.9268,101884.01753297,0
+MATW.US,D,20120309,000000,26.1109,26.6808,25.8304,26.2822,128874.41271637,0
+MATW.US,D,20120312,000000,26.1995,26.4455,26.1995,26.3196,121894.66360435,0
+MATW.US,D,20120313,000000,26.5942,26.9436,26.4455,26.8787,155977.58113869,0
+MATW.US,D,20120314,000000,26.9436,26.9436,26.3196,26.3776,83980.503871839,0
+MATW.US,D,20120315,000000,26.4376,26.663,26.2654,26.5873,99712.878689834,0
+MATW.US,D,20120316,000000,26.5607,26.7418,26.4278,26.4455,168868.27353073,0
+MATW.US,D,20120319,000000,26.4376,26.9869,26.3038,26.7103,110094.11252195,0
+MATW.US,D,20120320,000000,26.48,26.5685,26.3196,26.4278,82481.940561763,0
+MATW.US,D,20120321,000000,26.5036,26.5873,26.2369,26.4278,79049.976587905,0
+MATW.US,D,20120322,000000,26.2309,26.4081,26.1384,26.3697,104803.93004359,0
+MATW.US,D,20120323,000000,26.4278,26.792,26.2309,26.7015,107310.34067814,0
+MATW.US,D,20120326,000000,26.9101,27.3058,26.7674,27.1424,119948.05526394,0
+MATW.US,D,20120327,000000,27.108,27.1336,26.5942,26.5942,111460.59906571,0
+MATW.US,D,20120328,000000,26.6118,26.7015,26.1896,26.4376,110084.96874582,0
+MATW.US,D,20120329,000000,26.2654,26.604,26.0695,26.4938,123793.52111387,0
+MATW.US,D,20120330,000000,26.7063,26.7063,26.2772,26.2772,135251.68857898,0
+MATW.US,D,20120402,000000,26.2073,26.5223,26.102,26.4376,137737.77971102,0
+MATW.US,D,20120403,000000,26.356,26.5184,25.9494,26.1414,93127.327926499,0
+MATW.US,D,20120404,000000,25.8333,25.9111,25.482,25.79,80953.913973047,0
+MATW.US,D,20120405,000000,25.6256,25.8913,25.5991,25.6502,136372.30914239,0
+MATW.US,D,20120409,000000,25.2663,25.5971,25.2663,25.542,126045.93796704,0
+MATW.US,D,20120410,000000,25.48,25.5252,24.9239,25.0252,294589.09945762,0
+MATW.US,D,20120411,000000,25.3077,25.4976,25.1994,25.4976,131856.29970964,0
+MATW.US,D,20120412,000000,25.5479,26.0695,25.5479,25.8717,116171.67572254,0
+MATW.US,D,20120413,000000,25.7241,25.7979,25.4101,25.4249,136946.33508827,0
+MATW.US,D,20120416,000000,25.5557,26.0213,25.2733,25.7634,76689.866371424,0
+MATW.US,D,20120417,000000,26.0174,26.6916,26.0174,26.0735,167234.58552896,0
+MATW.US,D,20120418,000000,25.8304,26.0056,25.6059,25.6728,271586.40664172,0
+MATW.US,D,20120419,000000,25.5735,25.7497,25.2743,25.5991,184173.93879602,0
+MATW.US,D,20120420,000000,26.5745,26.975,25.2221,25.3756,275504.00672555,0
+MATW.US,D,20120423,000000,24.7417,24.8264,24.036,24.5478,277410.99203607,0
+MATW.US,D,20120424,000000,24.4918,24.9662,24.4583,24.7417,184115.01223874,0
+MATW.US,D,20120425,000000,25.0921,25.3332,24.9149,25.0252,156644.060821,0
+MATW.US,D,20120426,000000,24.9662,25.2073,24.8756,25.0341,98660.32845984,0
+MATW.US,D,20120427,000000,25.0084,25.351,24.7851,25.2407,120415.40382166,0
+MATW.US,D,20120430,000000,25.2407,25.2407,24.8008,24.9839,144819.12633558,0
+MATW.US,D,20120501,000000,24.9415,25.4996,24.8008,24.9239,170251.0156765,0
+MATW.US,D,20120502,000000,24.6522,25.1177,24.5174,25.0341,125356.09085685,0
+MATW.US,D,20120503,000000,24.9327,25.1345,24.7417,24.975,172360.18003698,0
+MATW.US,D,20120504,000000,24.8264,24.9081,24.4513,24.8087,179134.70217366,0
+MATW.US,D,20120507,000000,24.6916,25.0764,24.6355,24.9918,102857.32170318,0
+MATW.US,D,20120508,000000,24.7762,25.2841,24.5567,25.2152,136672.02180439,0
+MATW.US,D,20120509,000000,24.9504,25.2595,24.8668,24.9504,117036.27055432,0
+MATW.US,D,20120510,000000,25.1345,25.2221,24.7949,25.042,86206.505371757,0
+MATW.US,D,20120511,000000,24.8176,25.1424,24.7663,25.0164,113461.05408778,0
+MATW.US,D,20120514,000000,24.7073,25.4169,24.7073,25.1906,167162.45129505,0
+MATW.US,D,20120515,000000,25.168,25.3589,25.0252,25.1099,95571.764078393,0
+MATW.US,D,20120516,000000,25.1345,25.4249,24.9239,24.9839,132310.44059073,0
+MATW.US,D,20120517,000000,24.9583,25.0764,24.7949,24.9662,135622.51949978,0
+MATW.US,D,20120518,000000,24.8845,25.0843,24.6443,24.8588,272540.40728454,0
+MATW.US,D,20120521,000000,24.9583,25.168,24.4918,25.1099,105766.05848742,0
+MATW.US,D,20120522,000000,25.0252,25.2004,24.533,24.6846,179238.33163646,0
+MATW.US,D,20120523,000000,24.4239,25.0921,24.2831,25.0084,212459.7022644,0
+MATW.US,D,20120524,000000,25.0764,25.1424,24.6916,25.1424,91366.643034049,0
+MATW.US,D,20120525,000000,25.1177,25.1818,24.9327,25.0488,97331.432995718,0
+MATW.US,D,20120529,000000,25.2841,25.6178,25.1502,25.3756,99781.964998366,0
+MATW.US,D,20120530,000000,25.159,25.159,24.9504,24.9662,93844.606365084,0
+MATW.US,D,20120531,000000,24.975,25.2319,24.6916,25.0843,196832.98885945,0
+MATW.US,D,20120601,000000,24.5272,25.1345,24.3776,24.975,176540.91767833,0
+MATW.US,D,20120604,000000,25.0252,25.1818,24.6522,24.9239,178745.5837006,0
+MATW.US,D,20120605,000000,24.7663,24.9504,24.5478,24.8087,133423.94932825,0
+MATW.US,D,20120606,000000,24.9918,25.3589,24.8845,25.3412,66597.169474946,0
+MATW.US,D,20120607,000000,25.6178,25.7497,25.4101,25.4249,82496.164213518,0
+MATW.US,D,20120608,000000,25.3678,25.85,25.2841,25.7417,62181.741579628,0
+MATW.US,D,20120611,000000,26.0243,26.0243,24.8992,24.9149,217428.8366031,0
+MATW.US,D,20120612,000000,25.0921,25.2998,24.6355,25.2998,87149.330288198,0
+MATW.US,D,20120613,000000,25.2073,25.5567,24.9662,25.0675,95244.620087991,0
+MATW.US,D,20120614,000000,25.159,25.2743,24.8352,25.1256,114179.34850149,0
+MATW.US,D,20120615,000000,25.1502,26.2772,25.1502,26.0803,264810.86852992,0
+MATW.US,D,20120618,000000,25.9494,26.2497,25.9494,26.1326,103573.58416664,0
+MATW.US,D,20120619,000000,26.1748,26.7733,26.0243,26.7133,102801.44307128,0
+MATW.US,D,20120620,000000,26.6492,27.0558,26.6492,26.8324,102149.18704073,0
+MATW.US,D,20120621,000000,26.7309,26.7309,25.7241,25.7664,163545.57984836,0
+MATW.US,D,20120622,000000,25.9111,26.1748,25.7664,26.1326,309367.47363279,0
+MATW.US,D,20120625,000000,25.659,25.8058,25.4307,25.5262,53852.777500976,0
+MATW.US,D,20120626,000000,25.6256,25.6837,25.159,25.473,62970.138276997,0
+MATW.US,D,20120627,000000,25.7821,26.356,25.4996,26.2339,109144.17577963,0
+MATW.US,D,20120628,000000,25.9573,26.4584,25.8234,26.4229,121781.89036542,0
+MATW.US,D,20120629,000000,26.9987,27.1739,26.5656,27.0558,143633.48336415,0
+MATW.US,D,20120702,000000,27.0971,27.3747,26.8687,27.0883,117174.44317139,0
+MATW.US,D,20120703,000000,27.0567,27.3393,26.9672,27.3058,59756.608955117,0
+MATW.US,D,20120705,000000,27.2191,27.4013,26.9003,26.9003,104695.22070517,0
+MATW.US,D,20120706,000000,26.5735,26.7309,26.541,26.5735,82563.218571801,0
+MATW.US,D,20120709,000000,26.541,26.6148,26.356,26.4229,99100.245689171,0
+MATW.US,D,20120710,000000,26.6492,26.6492,26.0331,26.1227,129202.5726819,0
+MATW.US,D,20120711,000000,26.0961,26.3146,25.8058,26.1748,170412.55572145,0
+MATW.US,D,20120712,000000,25.9662,26.3471,25.7664,26.2339,99874.418734784,0
+MATW.US,D,20120713,000000,26.293,26.9494,26.293,26.8422,90463.441147501,0
+MATW.US,D,20120716,000000,26.7133,26.8777,26.1414,26.2861,84537.2582406,0
+MATW.US,D,20120717,000000,26.3875,26.6492,26.106,26.2998,117277.05665906,0
+MATW.US,D,20120718,000000,26.2772,26.6492,26.2408,26.4131,111793.83890687,0
+MATW.US,D,20120719,000000,26.477,26.6492,26.293,26.3382,66817.636077175,0
+MATW.US,D,20120720,000000,26.2585,26.2585,23.6069,24.1177,839661.7862257,0
+MATW.US,D,20120723,000000,23.8686,23.9839,23.2162,23.9415,218505.77023611,0
+MATW.US,D,20120724,000000,23.9002,23.9385,23.5675,23.7752,395800.54145753,0
+MATW.US,D,20120725,000000,23.909,24.0764,23.7929,23.9839,158651.62766894,0
+MATW.US,D,20120726,000000,24.3844,24.5941,24.1079,24.1265,184468.57158241,0
+MATW.US,D,20120727,000000,24.2427,24.9957,24.0212,24.8038,126199.35021099,0
+MATW.US,D,20120730,000000,24.7979,24.9878,24.4169,24.4937,61967.370828152,0
+MATW.US,D,20120731,000000,24.3844,24.5744,24.1926,24.226,193112.48794996,0
+MATW.US,D,20120801,000000,24.2663,24.4593,23.6836,23.6906,237358.20466444,0
+MATW.US,D,20120802,000000,23.5744,23.7585,23.3155,23.6836,153038.36510069,0
+MATW.US,D,20120803,000000,24.0282,24.6039,23.7102,24.3628,91043.562944147,0
+MATW.US,D,20120806,000000,24.3933,24.7447,24.2841,24.3628,74243.398269278,0
+MATW.US,D,20120807,000000,24.5114,24.8697,24.3933,24.66,120719.18038418,0
+MATW.US,D,20120808,000000,24.5282,24.9022,24.4169,24.7979,55154.241636711,0
+MATW.US,D,20120809,000000,24.7349,25.2959,24.6473,25.1128,105770.12238792,0
+MATW.US,D,20120810,000000,25.0292,25.0793,24.8618,24.9543,41788.07288595,0
+MATW.US,D,20120813,000000,24.9603,25.0528,24.3786,24.845,40553.663108496,0
+MATW.US,D,20120814,000000,24.9543,25.0459,24.6039,24.6936,54900.247855342,0
+MATW.US,D,20120815,000000,24.5498,24.9022,24.5498,24.8933,48273.042111863,0
+MATW.US,D,20120816,000000,24.8618,25.3116,24.2014,25.227,73722.203029909,0
+MATW.US,D,20120817,000000,25.17,25.6404,25.038,25.5961,55091.251178932,0
+MATW.US,D,20120820,000000,25.5695,25.6965,25.3116,25.6315,50697.158761248,0
+MATW.US,D,20120821,000000,25.7211,26.3737,25.4986,25.8304,77197.853934162,0
+MATW.US,D,20120822,000000,25.7634,25.8471,25.4209,25.6719,82815.180402918,0
+MATW.US,D,20120823,000000,25.6227,25.7389,25.0203,25.1374,122190.31236587,0
+MATW.US,D,20120824,000000,25.0459,25.2112,24.9022,25.0114,56170.216762187,0
+MATW.US,D,20120827,000000,25.0715,25.227,24.6788,24.6866,122637.34142107,0
+MATW.US,D,20120828,000000,24.6866,24.9357,24.4169,24.9022,221066.0275523,0
+MATW.US,D,20120829,000000,24.8786,25.0617,24.6788,24.8933,113972.08957589,0
+MATW.US,D,20120830,000000,24.7615,25.0203,24.7014,24.8933,75645.443942434,0
+MATW.US,D,20120831,000000,25.0203,25.1374,24.7172,25.0036,85203.737922912,0
+MATW.US,D,20120904,000000,24.9179,25.4141,24.6542,25.17,197150.98907373,0
+MATW.US,D,20120905,000000,25.1207,25.3973,24.3884,24.727,316345.19079456,0
+MATW.US,D,20120906,000000,24.8864,25.2112,24.7447,25.1463,245937.09862396,0
+MATW.US,D,20120907,000000,25.2959,25.2959,24.9603,25.0873,202414.75619882,0
+MATW.US,D,20120910,000000,25.0528,25.3638,25.0528,25.1463,145652.22593848,0
+MATW.US,D,20120911,000000,25.1788,25.3284,25.1207,25.3048,106668.24439885,0
+MATW.US,D,20120912,000000,25.3884,25.479,25.2191,25.4701,77661.138591379,0
+MATW.US,D,20120913,000000,25.4622,26.0557,25.292,25.8038,137821.08967131,0
+MATW.US,D,20120914,000000,25.979,26.2014,25.8727,26.0627,191079.52172388,0
+MATW.US,D,20120917,000000,25.9465,26.1128,25.6719,25.9977,97321.273244464,0
+MATW.US,D,20120918,000000,25.9642,26.2487,25.9642,26.166,101055.99780571,0
+MATW.US,D,20120919,000000,26.1394,26.293,25.9317,25.9554,70333.925986447,0
+MATW.US,D,20120920,000000,25.8116,25.8983,25.5538,25.7555,75013.507414389,0
+MATW.US,D,20120921,000000,25.6886,25.8116,25.5793,25.7299,488694.19510517,0
+MATW.US,D,20120924,000000,25.6472,25.7517,25.4297,25.4948,187527.67268522,0
+MATW.US,D,20120925,000000,25.6472,25.664,25.17,25.227,139241.42289672,0
+MATW.US,D,20120926,000000,25.2693,25.4455,25.227,25.3116,87683.733204199,0
+MATW.US,D,20120927,000000,25.3973,25.6886,25.0873,25.4357,89783.753788557,0
+MATW.US,D,20120928,000000,25.2959,25.2959,24.8864,24.9091,139110.36210554,0
+MATW.US,D,20121001,000000,25.0203,25.0793,24.2743,24.6276,186137.81871357,0
+MATW.US,D,20121002,000000,24.7447,24.9159,24.5282,24.7172,83817.947851763,0
+MATW.US,D,20121003,000000,24.9179,24.9543,24.5774,24.6866,78649.682388467,0
+MATW.US,D,20121004,000000,24.5774,24.8116,24.5193,24.6689,102260.94430452,0
+MATW.US,D,20121005,000000,24.7535,24.8786,24.5774,24.6177,92923.116926278,0
+MATW.US,D,20121008,000000,24.5597,24.8038,24.542,24.66,60805.095284608,0
+MATW.US,D,20121009,000000,24.6039,24.9022,24.3195,24.354,66109.501414718,0
+MATW.US,D,20121010,000000,24.5193,24.5774,24.3451,24.3933,101265.28868156,0
+MATW.US,D,20121011,000000,24.6039,24.6039,24.3786,24.3844,77220.205386922,0
+MATW.US,D,20121012,000000,24.3628,24.477,24.1355,24.3352,63485.237665614,0
+MATW.US,D,20121015,000000,24.3195,24.66,24.2348,24.6374,50353.759168837,0
+MATW.US,D,20121016,000000,24.6866,24.8786,24.5597,24.7349,53801.978744702,0
+MATW.US,D,20121017,000000,24.7535,25.2112,24.7535,25.1128,57143.520932392,0
+MATW.US,D,20121018,000000,25.1039,25.3116,24.9878,25.163,132006.66402821,0
+MATW.US,D,20121019,000000,25.0793,25.1128,24.1689,24.2909,135796.25124623,0
+MATW.US,D,20121022,000000,24.2585,24.5065,24.1758,24.3451,69804.602946074,0
+MATW.US,D,20121023,000000,24.1443,24.3195,23.975,24.0764,102607.39182231,0
+MATW.US,D,20121024,000000,24.16,24.3352,23.8598,23.9002,77991.330507159,0
+MATW.US,D,20121025,000000,24.0114,24.3008,24.0114,24.2919,49229.074704936,0
+MATW.US,D,20121026,000000,24.3716,24.3716,23.8686,23.9494,78332.698149319,0
+MATW.US,D,20121031,000000,23.9839,24.2014,23.8097,24.036,66875.546659327,0
+MATW.US,D,20121101,000000,23.9927,25.2457,23.9927,24.9179,155725.61930757,0
+MATW.US,D,20121102,000000,24.9267,24.9603,24.1265,24.1265,87341.349586914,0
+MATW.US,D,20121105,000000,24.0911,24.542,24.0764,24.4337,83207.346801352,0
+MATW.US,D,20121106,000000,24.5774,25.0961,24.5675,24.8618,60358.066229398,0
+MATW.US,D,20121107,000000,24.534,24.8786,24.1443,24.1512,130595.47457892,0
+MATW.US,D,20121108,000000,24.0685,24.2841,23.7585,24.1265,99455.836983088,0
+MATW.US,D,20121109,000000,23.9002,24.4337,23.9002,24.0843,129604.89883159,0
+MATW.US,D,20121112,000000,24.1758,24.4435,24.0212,24.0764,25992.707610176,0
+MATW.US,D,20121113,000000,24.2743,24.354,23.7102,23.7653,82175.116073868,0
+MATW.US,D,20121114,000000,23.8598,23.9839,23.4503,23.6,138808.61749327,0
+MATW.US,D,20121115,000000,23.6,23.8097,23.3904,23.7004,97887.171389354,0
+MATW.US,D,20121116,000000,23.3814,23.6649,22.9041,23.4907,219176.31381892,0
+MATW.US,D,20121119,000000,23.7427,24.1355,23.7427,24.1177,116339.31161825,0
+MATW.US,D,20121120,000000,24.0282,24.0685,23.6551,23.851,99824.635953635,0
+MATW.US,D,20121121,000000,23.9553,24.0272,23.5734,23.8342,99074.846311035,0
+MATW.US,D,20121123,000000,23.9415,24.4799,23.9415,24.4799,45324.682297731,0
+MATW.US,D,20121126,000000,24.356,24.7388,24.356,24.7211,77356.346053736,0
+MATW.US,D,20121127,000000,24.7555,24.8323,24.5803,24.6728,102921.32813609,0
+MATW.US,D,20121128,000000,24.4868,24.7555,23.9849,24.5528,113755.68687416,0
+MATW.US,D,20121129,000000,24.9573,25.1748,24.7211,25.1748,76317.003500374,0
+MATW.US,D,20121130,000000,25.2673,25.3766,25.0793,25.3608,177327.28242545,0
+MATW.US,D,20121203,000000,25.4839,25.7772,25.0567,25.7044,145884.88424222,0
+MATW.US,D,20121204,000000,25.7615,25.9721,25.537,25.8451,97311.113493209,0
+MATW.US,D,20121205,000000,25.9632,26.3294,25.4573,26.165,90588.406087935,0
+MATW.US,D,20121206,000000,26.293,26.3795,25.8362,26.3648,65295.705339211,0
+MATW.US,D,20121207,000000,26.5193,26.7329,25.8352,26.5922,95809.502257755,0
+MATW.US,D,20121210,000000,26.5922,27.1532,26.4278,27.0597,150769.6926455,0
+MATW.US,D,20121211,000000,27.0843,27.5794,27.0361,27.5233,112581.21962911,0
+MATW.US,D,20121212,000000,27.5311,27.6247,27.1404,27.3353,162939.04269845,0
+MATW.US,D,20121213,000000,27.3973,27.5499,26.5006,27.1798,57877.054972986,0
+MATW.US,D,20121214,000000,27.3629,27.3806,26.7329,27.0932,69768.027841557,0
+MATW.US,D,20121217,000000,27.1975,27.4476,26.8186,27.3018,122024.70842041,0
+MATW.US,D,20121218,000000,27.2143,27.5155,26.8442,27.3018,203795.46639434,0
+MATW.US,D,20121219,000000,27.2467,27.415,27.0361,27.1365,169338.67001383,0
+MATW.US,D,20121220,000000,27.2063,27.6158,27.1365,27.5794,134844.28255366,0
+MATW.US,D,20121221,000000,27.3353,27.3353,26.8274,27.2143,497603.28098046,0
+MATW.US,D,20121224,000000,27.2143,27.2143,26.6158,26.8629,54233.76817303,0
+MATW.US,D,20121226,000000,27.0026,27.0026,26.5489,26.7998,115847.57965752,0
+MATW.US,D,20121227,000000,26.8845,26.8895,26.3875,26.7408,84381.814046403,0
+MATW.US,D,20121228,000000,26.6601,26.7487,26.4416,26.4682,72878.943675764,0
+MATW.US,D,20121231,000000,26.3471,26.9948,26.3471,26.9101,97246.091085178,0
+MATW.US,D,20130102,000000,27.5548,27.6158,26.9702,27.4239,189736.402608,0
+MATW.US,D,20130103,000000,27.478,27.6365,27.23,27.5706,140917.78185376,0
+MATW.US,D,20130104,000000,27.6581,28.0293,27.478,27.8659,63432.406959088,0
+MATW.US,D,20130107,000000,27.6316,27.7271,27.3541,27.5627,55487.481477868,0
+MATW.US,D,20130108,000000,27.4632,27.667,27.3097,27.4721,88293.318279484,0
+MATW.US,D,20130109,000000,27.5311,27.6907,27.3629,27.6907,58402.314112858,0
+MATW.US,D,20130110,000000,27.7153,28.0519,27.6158,27.8993,74846.887493811,0
+MATW.US,D,20130111,000000,27.9594,27.9594,27.2221,27.5982,123634.01301916,0
+MATW.US,D,20130114,000000,27.4957,27.7487,27.3353,27.667,101554.84159232,0
+MATW.US,D,20130115,000000,27.5233,27.7606,27.478,27.6907,52757.556315714,0
+MATW.US,D,20130116,000000,27.5706,27.5706,27.1798,27.5056,56270.798299609,0
+MATW.US,D,20130117,000000,27.6394,28.2694,26.8274,28.2035,143689.36199606,0
+MATW.US,D,20130118,000000,28.1493,28.1493,26.5666,26.6935,152888.00078212,0
+MATW.US,D,20130122,000000,26.6601,27.7221,26.6601,27.6581,122143.57751009,0
+MATW.US,D,20130123,000000,27.5706,27.7408,27.5233,27.6208,73384.899288251,0
+MATW.US,D,20130124,000000,27.6394,27.8147,27.3343,27.4957,48978.128848943,0
+MATW.US,D,20130125,000000,27.6483,27.6483,26.8845,27.0833,99978.048197583,0
+MATW.US,D,20130128,000000,27.0991,27.6581,26.9504,27.5381,91732.39407922,0
+MATW.US,D,20130129,000000,27.5155,27.7979,27.3531,27.607,80899.051316271,0
+MATW.US,D,20130130,000000,27.544,27.5882,27.228,27.3806,56350.044359396,0
+MATW.US,D,20130131,000000,27.3619,27.9328,27.2536,27.544,188099.66668086,0
+MATW.US,D,20130201,000000,27.6316,27.6316,27.2093,27.3875,147337.72867165,0
+MATW.US,D,20130204,000000,27.2211,27.3088,26.8924,27.0095,86891.272606328,0
+MATW.US,D,20130205,000000,26.6837,27.3875,26.6837,27.0164,66947.680893236,0
+MATW.US,D,20130206,000000,26.9337,27.0912,26.6759,26.9594,77892.780919988,0
+MATW.US,D,20130207,000000,26.9249,26.9504,26.7123,26.8333,61850.533688723,0
+MATW.US,D,20130208,000000,26.9013,27.0755,26.7625,26.8777,139739.2507082,0
+MATW.US,D,20130211,000000,26.8511,27.1552,26.7723,26.9091,90113.945704337,0
+MATW.US,D,20130212,000000,26.9682,27.3875,26.9091,27.228,187087.75545588,0
+MATW.US,D,20130213,000000,27.1965,27.4721,27.0489,27.3186,210287.54744613,0
+MATW.US,D,20130214,000000,27.294,27.414,27.0676,27.1178,90428.897993235,0
+MATW.US,D,20130215,000000,27.2211,27.5056,27.0341,27.4386,100713.61418843,0
+MATW.US,D,20130219,000000,27.478,28.2714,27.4721,28.1681,146670.2330142,0
+MATW.US,D,20130220,000000,28.1513,28.1513,27.6316,27.6995,144902.43629587,0
+MATW.US,D,20130221,000000,27.6995,28.5391,27.6995,28.357,209498.13477363,0
+MATW.US,D,20130222,000000,28.357,28.5892,28.2448,28.3904,84164.395369551,0
+MATW.US,D,20130225,000000,28.481,28.547,27.4564,27.4721,87531.336935377,0
+MATW.US,D,20130226,000000,27.5982,28.1513,27.5982,27.7832,65275.385836702,0
+MATW.US,D,20130227,000000,27.8147,28.1355,27.7487,27.8826,52332.878713264,0
+MATW.US,D,20130228,000000,27.7979,28.1681,27.7153,27.7487,89196.520166033,0
+MATW.US,D,20130301,000000,27.5311,27.9859,27.5311,27.8147,157745.37785702,0
+MATW.US,D,20130304,000000,27.7487,27.9328,27.5233,27.9082,72163.697187428,0
+MATW.US,D,20130305,000000,28.0597,28.357,28.0027,28.3196,82204.579352507,0
+MATW.US,D,20130306,000000,28.3383,28.4977,28.0203,28.0764,55345.2449603,0
+MATW.US,D,20130307,000000,28.045,28.3737,28.0027,28.296,136331.67013736,0
+MATW.US,D,20130308,000000,28.5706,29.1188,28.3481,29.0538,129602.86688134,0
+MATW.US,D,20130311,000000,29.1188,29.1188,28.4977,28.547,43261.23681789,0
+MATW.US,D,20130312,000000,28.5804,29.1188,28.3383,28.9348,150074.76565967,0
+MATW.US,D,20130313,000000,28.8806,29.1188,28.8737,29.0628,66596.15349982,0
+MATW.US,D,20130314,000000,29.0952,29.6483,28.9249,29.6149,90765.185759768,0
+MATW.US,D,20130315,000000,29.6739,29.6907,28.9249,28.9348,486370.6599932,0
+MATW.US,D,20130318,000000,28.7094,29.3225,28.7094,29.0115,121526.88060892,0
+MATW.US,D,20130319,000000,29.1139,29.2104,28.9249,29.0952,155768.29026284,0
+MATW.US,D,20130320,000000,29.1188,29.6149,29.045,29.5568,73456.017547034,0
+MATW.US,D,20130321,000000,29.2192,29.5903,29.1041,29.2035,87653.253950434,0
+MATW.US,D,20130322,000000,29.2192,29.4042,29.0952,29.2635,70939.44716123,0
+MATW.US,D,20130325,000000,29.2734,29.5903,29.0628,29.2812,64987.864876192,0
+MATW.US,D,20130326,000000,29.4849,29.4909,29.0864,29.3059,62525.141172038,0
+MATW.US,D,20130327,000000,29.0381,29.1867,28.8009,29.0538,128125.63904889,0
+MATW.US,D,20130328,000000,29.1779,29.4987,29.1188,29.359,217904.31296182,0
+MATW.US,D,20130401,000000,29.227,29.227,28.3029,28.6316,77760.704153676,0
+MATW.US,D,20130402,000000,28.7271,28.7852,28.2536,28.3097,48460.997510075,0
+MATW.US,D,20130403,000000,28.3383,28.3383,27.9859,28.0302,84127.820265033,0
+MATW.US,D,20130404,000000,27.9859,28.2634,27.8639,28.0764,117763.70874416,0
+MATW.US,D,20130405,000000,27.6247,28.4485,27.6247,28.3481,162405.65575758,0
+MATW.US,D,20130408,000000,28.3649,28.5047,28.0992,28.481,59493.471397619,0
+MATW.US,D,20130409,000000,28.4879,28.7684,28.4653,28.4653,61263.300066198,0
+MATW.US,D,20130410,000000,28.483,29.4131,28.483,29.1779,58129.016804105,0
+MATW.US,D,20130411,000000,29.169,29.2979,28.8895,29.1611,127328.09857539,0
+MATW.US,D,20130412,000000,29.423,29.423,29.0115,29.3462,90998.860038627,0
+MATW.US,D,20130415,000000,29.1435,29.1435,28.0666,28.2625,149134.98866861,0
+MATW.US,D,20130416,000000,28.4485,28.735,28.2792,28.5391,105251.97507393,0
+MATW.US,D,20130417,000000,28.3649,28.5312,27.9682,28.1355,99797.204625248,0
+MATW.US,D,20130418,000000,28.2526,28.3481,27.8423,28.0302,111255.37209037,0
+MATW.US,D,20130419,000000,27.6749,28.6473,27.5882,28.4485,110182.50235787,0
+MATW.US,D,20130422,000000,28.6139,28.6139,28.045,28.4122,69319.982811222,0
+MATW.US,D,20130423,000000,28.6316,28.8737,28.4731,28.8087,312607.41830794,0
+MATW.US,D,20130424,000000,28.6473,29.5401,28.6473,29.4131,337566.8792155,0
+MATW.US,D,20130425,000000,29.6061,30.3512,29.6061,29.9476,71444.386798592,0
+MATW.US,D,20130426,000000,29.8107,30.0982,29.5982,30.0647,74412.050140106,0
+MATW.US,D,20130429,000000,30.1976,30.5106,30.0805,30.3768,64833.43665712,0
+MATW.US,D,20130430,000000,30.359,31.1238,30.3246,31.0392,116641.05623051,0
+MATW.US,D,20130501,000000,30.858,31.0746,30.5864,30.6129,216343.77516909,0
+MATW.US,D,20130502,000000,30.8394,31.178,30.6543,31.0657,86532.633387034,0
+MATW.US,D,20130503,000000,31.6602,32.1642,31.3452,31.8541,92165.199482673,0
+MATW.US,D,20130506,000000,31.7911,32.0451,31.6908,31.8847,53255.384127197,0
+MATW.US,D,20130507,000000,31.9526,32.4329,31.9103,32.3915,74543.110931294,0
+MATW.US,D,20130508,000000,32.3748,33.0077,32.2813,32.7695,112716.3443208,0
+MATW.US,D,20130509,000000,32.7774,33.1859,32.5933,32.6454,101462.3878559,0
+MATW.US,D,20130510,000000,32.7695,33.2016,32.5185,33.0343,39628.109769188,0
+MATW.US,D,20130513,000000,32.7281,32.7774,31.8452,32.1957,93272.612369442,0
+MATW.US,D,20130514,000000,32.1474,32.5185,32.0451,32.4654,59227.285914744,0
+MATW.US,D,20130515,000000,32.3148,32.802,32.1878,32.6012,61813.958584205,0
+MATW.US,D,20130516,000000,32.5274,32.8384,32.1041,32.2223,80962.04177405,0
+MATW.US,D,20130517,000000,32.3581,32.6622,32.179,32.5569,136380.43694339,0
+MATW.US,D,20130520,000000,32.4181,32.672,32.3659,32.5185,71881.256102547,0
+MATW.US,D,20130521,000000,32.483,32.6967,32.427,32.4417,94513.117997648,0
+MATW.US,D,20130522,000000,32.4093,33.0579,31.8699,32.0362,68697.190059305,0
+MATW.US,D,20130523,000000,31.8541,32.114,31.4712,32.1041,131063.83911177,0
+MATW.US,D,20130524,000000,31.8541,32.3148,31.8,32.2223,45916.995795884,0
+MATW.US,D,20130528,000000,32.7449,33.0156,31.9201,32.7193,56886.479225647,0
+MATW.US,D,20130529,000000,32.427,32.9122,32.2045,32.6799,86036.837525803,0
+MATW.US,D,20130530,000000,32.6967,32.9299,32.1642,32.3236,151554.02544237,0
+MATW.US,D,20130531,000000,32.0755,32.5491,32.0283,32.3414,122384.36361483,0
+MATW.US,D,20130603,000000,32.3414,32.5096,31.8168,32.3915,249436.1169561,0
+MATW.US,D,20130604,000000,32.3827,32.6967,31.8541,32.1554,111785.71110587,0
+MATW.US,D,20130605,000000,32.0943,32.1878,31.5647,31.6898,48555.483196744,0
+MATW.US,D,20130606,000000,31.7399,31.8847,31.4447,31.8777,61100.744046121,0
+MATW.US,D,20130607,000000,32.172,32.3915,31.8777,32.0451,94605.571734067,0
+MATW.US,D,20130610,000000,32.1396,32.3915,32.0362,32.3492,35067.397430926,0
+MATW.US,D,20130611,000000,31.7655,32.2389,31.2104,32.0451,53241.16047544,0
+MATW.US,D,20130612,000000,32.1474,32.2134,31.6169,31.799,51843.178702785,0
+MATW.US,D,20130613,000000,31.7655,32.5185,31.6071,32.4742,63700.624392214,0
+MATW.US,D,20130614,000000,32.4742,32.4782,31.7489,31.7842,44393.03310767,0
+MATW.US,D,20130617,000000,32.0943,32.2134,31.6898,32.1041,61852.565638974,0
+MATW.US,D,20130618,000000,32.0609,32.7025,31.8847,32.4181,121837.76899732,0
+MATW.US,D,20130619,000000,32.3492,32.4998,31.6336,31.6602,48435.598131939,0
+MATW.US,D,20130620,000000,31.178,31.2705,30.8039,31.0825,92009.755288475,0
+MATW.US,D,20130621,000000,31.1514,31.799,31.0264,31.5323,227940.11525127,0
+MATW.US,D,20130624,000000,31.1858,32.179,31.1858,31.6672,100000.39965034,0
+MATW.US,D,20130625,000000,31.8847,31.8847,31.4712,31.548,70296.334906804,0
+MATW.US,D,20130626,000000,31.6898,31.861,31.2439,31.3128,110810.3749854,0
+MATW.US,D,20130627,000000,31.5913,31.7311,31.3522,31.4624,141138.24845599,0
+MATW.US,D,20130628,000000,31.362,32.2744,31.3364,31.7911,392487.44657335,0
+MATW.US,D,20130701,000000,31.9526,32.7695,31.9526,32.672,101371.96606974,0
+MATW.US,D,20130702,000000,32.427,33.0805,32.427,32.7774,91257.933695623,0
+MATW.US,D,20130703,000000,32.5185,33.0343,32.3414,32.984,44753.704277214,0
+MATW.US,D,20130705,000000,33.5431,33.5884,33.0874,33.4024,85060.48543022,0
+MATW.US,D,20130708,000000,33.5697,33.5786,33.1416,33.2095,84350.318817512,0
+MATW.US,D,20130709,000000,33.4476,33.552,33.0756,33.2321,144367.01740475,0
+MATW.US,D,20130710,000000,33.1318,33.2606,32.8709,33.0737,82550.010895169,0
+MATW.US,D,20130711,000000,33.3355,33.3355,33.1514,33.2695,101803.75549806,0
+MATW.US,D,20130712,000000,33.1514,33.2852,32.986,33.1937,109562.75753132,0
+MATW.US,D,20130715,000000,33.176,33.4713,33.0963,33.3089,76275.34852023,0
+MATW.US,D,20130716,000000,33.2922,34.0028,33.2922,33.6228,105176.79291464,0
+MATW.US,D,20130717,000000,33.8483,34.0668,33.4476,33.6318,53724.764635166,0
+MATW.US,D,20130718,000000,33.6573,33.7488,33.4949,33.6318,108698.16269954,0
+MATW.US,D,20130719,000000,33.615,34.1524,33.4624,33.5786,90891.166675326,0
+MATW.US,D,20130722,000000,33.3532,33.4113,32.7361,32.8118,116576.03382249,0
+MATW.US,D,20130723,000000,32.8955,33.0992,32.3995,32.611,236168.49779251,0
+MATW.US,D,20130724,000000,32.7695,33.0077,32.4496,32.6189,99304.456689392,0
+MATW.US,D,20130725,000000,32.6189,33.2193,32.4782,33.1612,118014.65460016,0
+MATW.US,D,20130726,000000,32.8719,33.1061,32.7449,32.8895,69153.362890643,0
+MATW.US,D,20130729,000000,32.803,33.0982,32.7281,32.7616,59562.557706151,0
+MATW.US,D,20130730,000000,32.986,33.1336,32.5756,32.6454,270432.25889918,0
+MATW.US,D,20130731,000000,32.8128,32.9309,32.6632,32.7025,97866.851886844,0
+MATW.US,D,20130801,000000,33.0501,33.99,33.0501,33.8601,149543.41066905,0
+MATW.US,D,20130802,000000,33.677,33.9566,33.4566,33.8513,66662.191882977,0
+MATW.US,D,20130805,000000,33.7173,33.93,33.5313,33.7449,91954.892631699,0
+MATW.US,D,20130806,000000,33.5067,33.8178,33.3631,33.5815,85640.607226867,0
+MATW.US,D,20130807,000000,33.5313,33.7272,33.2193,33.2626,55745.539159738,0
+MATW.US,D,20130808,000000,33.4142,33.6012,33.3108,33.3631,34535.026465177,0
+MATW.US,D,20130809,000000,33.304,33.6012,33.177,33.4329,49279.873461209,0
+MATW.US,D,20130812,000000,33.2626,33.609,33.2626,33.4644,116545.55456872,0
+MATW.US,D,20130813,000000,33.5225,33.609,33.3709,33.4969,49179.291923787,0
+MATW.US,D,20130814,000000,33.4969,33.5638,33.0815,33.2715,48152.14107193,0
+MATW.US,D,20130815,000000,32.9476,33.2193,32.6799,32.7193,130625.95383268,0
+MATW.US,D,20130816,000000,32.5667,33.1869,32.4083,32.7281,89198.552116283,0
+MATW.US,D,20130819,000000,32.796,33.2439,32.6632,32.7528,107193.50353871,0
+MATW.US,D,20130820,000000,32.803,33.5815,32.803,33.4566,182904.98586431,0
+MATW.US,D,20130821,000000,33.3777,33.5461,32.865,32.8817,44446.879789321,0
+MATW.US,D,20130822,000000,32.8895,33.5638,32.611,33.2538,108102.80127602,0
+MATW.US,D,20130823,000000,33.2538,33.2952,33.0087,33.1612,66530.115116665,0
+MATW.US,D,20130826,000000,33.1336,33.1336,32.3226,32.796,64079.583114016,0
+MATW.US,D,20130827,000000,32.3738,32.6799,32.0431,32.1189,69482.538831298,0
+MATW.US,D,20130828,000000,32.1937,32.3492,32.0038,32.2389,56038.139995875,0
+MATW.US,D,20130829,000000,32.2301,32.2567,31.8748,32.1297,89695.363952641,0
+MATW.US,D,20130830,000000,32.0038,32.1297,31.1484,31.1986,110717.92124899,0
+MATW.US,D,20130903,000000,31.5451,32.5087,30.799,31.0953,236881.71233058,0
+MATW.US,D,20130904,000000,31.0953,31.4161,30.6651,31.0618,110397.88908447,0
+MATW.US,D,20130905,000000,31.1386,31.4319,31.0214,31.045,75443.264892465,0
+MATW.US,D,20130906,000000,31.2763,31.3414,30.8256,31.1041,88419.299195043,0
+MATW.US,D,20130909,000000,31.2577,31.9349,30.9447,31.8679,63349.0969988,0
+MATW.US,D,20130910,000000,32.0845,32.3315,31.6572,32.296,68686.014332924,0
+MATW.US,D,20130911,000000,32.0667,32.5264,31.8148,31.9181,55352.356786178,0
+MATW.US,D,20130912,000000,31.859,31.9083,31.5973,31.6956,87927.567234312,0
+MATW.US,D,20130913,000000,31.8679,31.8679,31.4093,31.7035,46176.06945288,0
+MATW.US,D,20130916,000000,31.9575,32.0589,31.7035,31.8433,82775.557373025,0
+MATW.US,D,20130917,000000,31.8827,31.9752,31.737,31.9664,106501.62447826,0
+MATW.US,D,20130918,000000,31.8827,32.296,31.7281,31.984,84222.305951703,0
+MATW.US,D,20130919,000000,32.1021,32.1021,31.6396,31.9349,45891.596417747,0
+MATW.US,D,20130920,000000,31.9181,32.1209,31.1917,31.8748,204654.98135049,0
+MATW.US,D,20130923,000000,31.8148,32.0923,30.988,31.8985,118966.62329273,0
+MATW.US,D,20130924,000000,31.8827,31.8915,31.2232,31.3324,90216.559192011,0
+MATW.US,D,20130925,000000,31.2763,31.6139,30.8935,31.2488,67773.668670248,0
+MATW.US,D,20130926,000000,31.2232,31.9752,30.9781,31.797,140556.09470909,0
+MATW.US,D,20130927,000000,31.6484,32.0589,31.4161,31.8915,57596.645838355,0
+MATW.US,D,20130930,000000,31.5451,32.296,31.0214,32.1937,171260.89495122,0
+MATW.US,D,20131001,000000,32.2301,32.9309,31.8246,32.8296,200005.87917631,0
+MATW.US,D,20131002,000000,32.5491,33.0421,32.1464,32.7862,97807.925329566,0
+MATW.US,D,20131003,000000,32.7025,33.0353,31.7725,32.426,66952.760768863,0
+MATW.US,D,20131004,000000,32.3571,32.8296,32.3315,32.5667,39849.592346542,0
+MATW.US,D,20131007,000000,32.1386,32.6454,32.1297,32.5569,115634.22488116,0
+MATW.US,D,20131008,000000,32.5175,33.1612,32.0923,32.1937,90954.157133106,0
+MATW.US,D,20131009,000000,32.2301,32.5491,31.8679,32.304,78421.087985235,0
+MATW.US,D,20131010,000000,32.7281,33.0087,32.2389,32.9309,54051.908625569,0
+MATW.US,D,20131011,000000,32.7528,33.3286,32.7528,33.3207,57246.134420066,0
+MATW.US,D,20131014,000000,33.2193,33.8178,33.2193,33.7361,58431.777391496,0
+MATW.US,D,20131015,000000,33.609,33.6849,33.0087,33.1336,71557.160037519,0
+MATW.US,D,20131016,000000,33.3777,33.4732,33.0165,33.1436,61146.462926768,0
+MATW.US,D,20131017,000000,33.0353,33.3777,32.5353,33.2115,77587.988382345,0
+MATW.US,D,20131018,000000,33.5156,34.3857,33.4329,34.2331,381083.12578989,0
+MATW.US,D,20131021,000000,34.2017,34.6583,33.8945,34.3798,71200.552768478,0
+MATW.US,D,20131022,000000,34.4949,34.9693,34.3551,34.7794,89622.213743607,0
+MATW.US,D,20131023,000000,34.5884,34.8423,34.2676,34.557,94029.513837922,0
+MATW.US,D,20131024,000000,34.5884,34.9448,34.3069,34.7322,51014.143000396,0
+MATW.US,D,20131025,000000,34.8503,34.8503,34.0559,34.6928,57483.872599427,0
+MATW.US,D,20131028,000000,34.6583,34.7322,34.2606,34.5638,67654.799580567,0
+MATW.US,D,20131029,000000,34.6681,34.7243,34.4103,34.6928,69665.414353883,0
+MATW.US,D,20131030,000000,34.6396,34.8601,34.3069,34.5195,64220.803656458,0
+MATW.US,D,20131031,000000,34.5137,34.7568,34.243,34.3267,116897.08196213,0
+MATW.US,D,20131101,000000,34.2676,34.7981,34.0963,34.6111,118156.89111773,0
+MATW.US,D,20131104,000000,35.4871,35.4871,34.3551,34.9448,83973.392045961,0
+MATW.US,D,20131105,000000,34.9851,34.9851,33.8178,34.6928,41868.334920862,0
+MATW.US,D,20131106,000000,34.8158,34.927,34.367,34.6681,71166.009614211,0
+MATW.US,D,20131107,000000,34.8069,34.9526,34.1573,34.1829,80420.527032171,0
+MATW.US,D,20131108,000000,34.1573,34.927,33.8266,34.4605,66948.696868361,0
+MATW.US,D,20131111,000000,34.5047,34.7981,34.0864,34.427,133530.62671642,0
+MATW.US,D,20131112,000000,34.2243,34.5964,33.9821,34.4506,61034.705662965,0
+MATW.US,D,20131113,000000,34.1829,34.7066,34.1829,34.6111,63159.109650335,0
+MATW.US,D,20131114,000000,34.4861,34.5964,34.3168,34.4428,55923.334806696,0
+MATW.US,D,20131115,000000,33.4043,35.5048,32.9762,35.2252,93558.101379701,0
+MATW.US,D,20131118,000000,35.2804,35.4871,34.4684,34.6396,78774.6473289,0
+MATW.US,D,20131119,000000,34.5481,34.9359,33.9821,34.4949,71083.715629048,0
+MATW.US,D,20131120,000000,34.5294,34.6681,34.2676,34.5884,69526.225761693,0
+MATW.US,D,20131121,000000,34.8513,35.5363,34.4782,35.4891,67826.499376772,0
+MATW.US,D,20131122,000000,35.5235,36.0137,34.8867,35.7499,89764.450261173,0
+MATW.US,D,20131125,000000,36.0048,36.0048,35.3611,35.6308,59568.653556903,0
+MATW.US,D,20131126,000000,35.5698,36.2509,34.557,35.7016,56383.571538537,0
+MATW.US,D,20131127,000000,35.6751,35.9605,35.3443,35.7853,61014.386160456,0
+MATW.US,D,20131129,000000,36.0235,36.1554,35.6131,35.7597,32652.42455767,0
+MATW.US,D,20131202,000000,35.6387,36.1731,35.1643,35.3611,107696.41122583,0
+MATW.US,D,20131203,000000,35.2194,35.5156,34.9182,35.0816,93657.666941997,0
+MATW.US,D,20131204,000000,34.8778,35.2016,34.3158,34.6839,46477.814065147,0
+MATW.US,D,20131205,000000,34.6681,35.1387,34.6032,34.8946,86698.237332487,0
+MATW.US,D,20131206,000000,35.12,35.6387,34.8946,35.0294,60631.363538152,0
+MATW.US,D,20131209,000000,35.0816,35.3443,34.6396,35.2332,60275.772244235,0
+MATW.US,D,20131210,000000,35.3749,35.3749,34.7676,34.9369,87410.435895446,0
+MATW.US,D,20131211,000000,35.0205,35.0205,34.2007,34.4349,84740.453265695,0
+MATW.US,D,20131212,000000,34.5137,34.9458,34.1376,34.5481,76202.198311196,0
+MATW.US,D,20131213,000000,34.6928,34.9182,34.2174,34.5383,78798.014756786,0
+MATW.US,D,20131216,000000,34.742,35.8454,34.4605,35.742,110291.21169628,0
+MATW.US,D,20131217,000000,35.6308,35.9418,34.8168,35.24,95785.118854743,0
+MATW.US,D,20131218,000000,35.1829,35.6308,34.8611,35.2568,107144.73673269,0
+MATW.US,D,20131219,000000,35.2991,35.9418,34.6761,34.8168,78321.522422938,0
+MATW.US,D,20131220,000000,34.7578,35.3749,34.1642,35.1387,298633.69643214,0
+MATW.US,D,20131223,000000,35.4024,35.6751,34.9094,35.1643,127983.40253132,0
+MATW.US,D,20131224,000000,34.9635,35.6563,34.9635,35.5363,65892.082737866,0
+MATW.US,D,20131226,000000,35.6219,35.8828,35.2194,35.56,68770.340268339,0
+MATW.US,D,20131227,000000,35.7096,35.9979,35.3443,35.9418,75459.520494472,0
+MATW.US,D,20131230,000000,35.868,35.9074,35.4448,35.553,64651.577109659,0
+MATW.US,D,20131231,000000,35.6308,36.2833,35.3848,36.1239,124916.17362751,0
+MATW.US,D,20140102,000000,35.8906,36.1161,34.7578,35.2656,93242.133115677,0
+MATW.US,D,20140103,000000,35.2568,35.6131,35.1731,35.4359,56069.635224765,0
+MATW.US,D,20140106,000000,35.5077,35.6219,34.7735,34.9369,78207.733208885,0
+MATW.US,D,20140107,000000,34.9861,35.4891,34.7991,35.3443,85870.217605224,0
+MATW.US,D,20140108,000000,35.2332,35.4979,34.8433,35.1465,122680.01237634,0
+MATW.US,D,20140109,000000,35.3523,35.5698,34.9536,35.248,62872.604664952,0
+MATW.US,D,20140110,000000,35.3355,35.4625,35.0205,35.4448,124330.97195525,0
+MATW.US,D,20140113,000000,35.2332,35.6131,35.1829,35.5077,154524.73670926,0
+MATW.US,D,20140114,000000,35.6465,36.4487,35.114,36.2597,74814.376289796,0
+MATW.US,D,20140115,000000,36.2332,37.0806,36.1455,36.9802,88534.104384222,0
+MATW.US,D,20140116,000000,36.8365,37.0324,35.8188,36.9605,112535.50074847,0
+MATW.US,D,20140117,000000,36.8198,37.2411,36.8198,37.1249,66296.440837805,0
+MATW.US,D,20140121,000000,37.2489,37.3011,36.9251,37.3011,113119.68644561,0
+MATW.US,D,20140122,000000,37.3198,37.5128,37.1692,37.3612,57876.038997861,0
+MATW.US,D,20140123,000000,37.3011,37.5817,36.9605,37.4458,146101.28694394,0
+MATW.US,D,20140124,000000,36.0658,37.1249,35.0294,36.2597,336065.26798005,0
+MATW.US,D,20140127,000000,36.4044,36.6643,35.4212,35.9074,287432.57067377,0
+MATW.US,D,20140128,000000,35.9004,36.3169,35.3848,35.9693,211620.50681075,0
+MATW.US,D,20140129,000000,35.7262,36.0924,35.5442,35.7174,180357.93622474,0
+MATW.US,D,20140130,000000,35.9349,36.3542,35.6465,35.9084,123077.2586504,0
+MATW.US,D,20140131,000000,35.3177,36.2775,35.2804,36.1407,167176.67494681,0
+MATW.US,D,20140203,000000,35.9989,36.2923,33.802,34.3315,383285.75986192,0
+MATW.US,D,20140204,000000,34.5864,34.5864,33.618,33.9664,205057.30750018,0
+MATW.US,D,20140205,000000,33.5727,34.6002,33.2518,33.8453,163930.63442091,0
+MATW.US,D,20140206,000000,33.9496,34.2794,33.5461,34.0412,116279.36908585,0
+MATW.US,D,20140207,000000,34.0894,34.3315,33.8365,33.9851,101339.45486572,0
+MATW.US,D,20140210,000000,33.9999,34.303,33.7105,34.1416,217613.74407594,0
+MATW.US,D,20140211,000000,34.1082,34.492,33.7538,34.0491,239222.51901968,0
+MATW.US,D,20140212,000000,34.0412,34.6465,33.8621,34.2636,93631.251588734,0
+MATW.US,D,20140213,000000,33.9054,34.6731,33.9054,34.4054,87631.9184728,0
+MATW.US,D,20140214,000000,34.3817,34.805,34.1327,34.7961,51496.731184998,0
+MATW.US,D,20140218,000000,34.5441,35.1623,34.3591,34.8926,106269.98214966,0
+MATW.US,D,20140219,000000,34.7292,35.7262,34.367,34.423,83834.20345377,0
+MATW.US,D,20140220,000000,34.3413,34.7774,34.245,34.6731,73106.52210387,0
+MATW.US,D,20140221,000000,34.8493,34.8493,34.4743,34.618,101023.48660169,0
+MATW.US,D,20140224,000000,31.5175,35.1269,31.5175,34.739,193258.78836802,0
+MATW.US,D,20140225,000000,34.6819,35.7066,34.0992,34.3315,83059.014433032,0
+MATW.US,D,20140226,000000,34.1967,34.4467,33.9851,34.2794,81680.336187761,0
+MATW.US,D,20140227,000000,34.1869,34.5776,33.8709,34.553,82984.848248873,0
+MATW.US,D,20140228,000000,34.6367,35.0274,33.9418,34.8749,124409.2020399,0
+MATW.US,D,20140303,000000,34.6367,34.7961,34.2469,34.4664,85563.393117331,0
+MATW.US,D,20140304,000000,34.9359,35.7016,34.867,35.2252,236501.73763366,0
+MATW.US,D,20140305,000000,35.0796,35.2883,34.5944,34.739,68437.100427183,0
+MATW.US,D,20140306,000000,34.8581,35.5068,34.6653,35.4014,117039.3184797,0
+MATW.US,D,20140307,000000,35.3936,35.6219,34.9753,35.2252,131639.89700792,0
+MATW.US,D,20140310,000000,35.118,35.4104,34.7223,35.0619,160117.679775,0
+MATW.US,D,20140311,000000,35.0874,35.3434,34.6268,34.7223,172484.12900229,0
+MATW.US,D,20140312,000000,34.5009,34.7646,34.0992,34.553,243001.94648646,0
+MATW.US,D,20140313,000000,34.553,34.7046,33.8877,34.0894,247099.3741675,0
+MATW.US,D,20140314,000000,33.8877,34.237,33.7834,33.8621,170246.951776,0
+MATW.US,D,20140317,000000,35.8365,36.1072,34.0097,34.2055,482751.75659626,0
+MATW.US,D,20140318,000000,34.2872,34.9526,34.1967,34.7223,489027.43494632,0
+MATW.US,D,20140319,000000,34.618,35.0363,34.0333,34.4408,175755.56890633,0
+MATW.US,D,20140320,000000,34.4831,34.9014,34.1327,34.5185,124351.29145775,0
+MATW.US,D,20140321,000000,34.5009,34.6653,34.3689,34.4566,349784.99607448,0
+MATW.US,D,20140324,000000,34.618,34.618,34.2105,34.3315,163290.57009186,0
+MATW.US,D,20140325,000000,34.4566,34.6367,34.2794,34.4132,351853.52142995,0
+MATW.US,D,20140326,000000,34.553,34.7646,34.116,34.2558,227889.316495,0
+MATW.US,D,20140327,000000,34.2872,34.431,34.1514,34.3217,178907.12374555,0
+MATW.US,D,20140328,000000,34.3591,34.7488,34.1869,34.2951,157140.87265736,0
+MATW.US,D,20140331,000000,34.2469,34.8837,34.2469,34.6899,217541.60984203,0
+MATW.US,D,20140401,000000,35.0274,35.1908,34.5944,34.9438,244237.37223903,0
+MATW.US,D,20140402,000000,35.0363,35.4969,34.7558,35.4881,508534.15735546,0
+MATW.US,D,20140403,000000,35.6219,36.6417,35.5698,36.56,285998.01379659,0
+MATW.US,D,20140404,000000,36.7883,36.8228,35.7499,35.9803,225918.32475158,0
+MATW.US,D,20140407,000000,35.8021,35.9084,35.5068,35.7096,234062.38135739,0
+MATW.US,D,20140408,000000,35.8109,36.0836,35.6653,35.9261,170425.76339808,0
+MATW.US,D,20140409,000000,36.059,36.5757,35.868,36.56,273201.80709123,0
+MATW.US,D,20140410,000000,36.2214,36.6761,36.2026,36.4339,346210.79558305,0
+MATW.US,D,20140411,000000,36.0767,36.5757,35.6131,35.683,226545.18140399,0
+MATW.US,D,20140414,000000,36.0147,36.0147,35.1091,35.4104,130569.05922566,0
+MATW.US,D,20140415,000000,35.6653,35.6653,34.5343,35.4713,154206.73649498,0
+MATW.US,D,20140416,000000,35.683,35.6928,35.2322,35.5147,119458.35525346,0
+MATW.US,D,20140417,000000,35.4615,35.9803,35.3739,35.7942,117589.97699771,0
+MATW.US,D,20140421,000000,35.7332,36.1465,35.2735,35.56,144465.56699192,0
+MATW.US,D,20140422,000000,35.9527,36.1978,35.0874,35.4202,233023.03880403,0
+MATW.US,D,20140423,000000,35.4969,35.6308,34.9615,35.0619,154003.54146989,0
+MATW.US,D,20140424,000000,35.2332,35.4891,34.8571,34.9929,126114.00830045,0
+MATW.US,D,20140425,000000,34.8217,35.0708,34.1485,34.6819,179182.45300456,0
+MATW.US,D,20140428,000000,34.6643,34.7706,34.2528,34.5422,158315.33990241,0
+MATW.US,D,20140429,000000,34.738,34.8571,34.2528,34.301,110880.47726906,0
+MATW.US,D,20140430,000000,34.2026,34.43,33.8926,34.3877,178563.72415314,0
+MATW.US,D,20140501,000000,34.0963,34.5087,34.0117,34.1839,196029.3525352,0
+MATW.US,D,20140502,000000,34.2183,34.617,34.0717,34.1839,134271.27258289,0
+MATW.US,D,20140505,000000,33.8768,34.4644,33.8768,34.1751,211803.38233334,0
+MATW.US,D,20140506,000000,34.0864,34.2341,34.0864,34.0963,218941.62356494,0
+MATW.US,D,20140507,000000,34.1052,34.3395,34.0717,34.2616,220838.4491242,0
+MATW.US,D,20140508,000000,34.1485,34.6357,34.0864,34.1662,149224.39447965,0
+MATW.US,D,20140509,000000,34.1052,34.6889,33.9566,34.6553,107955.48488282,0
+MATW.US,D,20140512,000000,34.8916,35.6583,34.6643,35.4536,126547.82967903,0
+MATW.US,D,20140513,000000,35.3355,35.6229,34.9438,34.9615,153758.69146465,0
+MATW.US,D,20140514,000000,34.9615,35.1082,34.1485,34.301,202000.23834762,0
+MATW.US,D,20140515,000000,34.113,34.366,33.9566,34.1583,159269.34054524,0
+MATW.US,D,20140516,000000,34.1219,34.4458,33.9566,34.4458,104657.62962552,0
+MATW.US,D,20140519,000000,34.2115,34.6643,34.2115,34.5934,101623.92790085,0
+MATW.US,D,20140520,000000,34.5589,34.5992,33.9103,33.99,248516.65946753,0
+MATW.US,D,20140521,000000,34.0628,34.1937,33.7341,34.0165,162729.7518226,0
+MATW.US,D,20140522,000000,34.0559,34.2774,33.9733,34.1219,85366.293942988,0
+MATW.US,D,20140523,000000,33.8926,34.3975,33.8581,34.3808,232271.21721118,0
+MATW.US,D,20140527,000000,34.9615,34.9615,34.3099,34.738,158735.95360436,0
+MATW.US,D,20140528,000000,34.617,34.7706,34.2862,34.5422,160423.48828777,0
+MATW.US,D,20140529,000000,34.3395,34.7548,34.2252,34.7292,136413.96412253,0
+MATW.US,D,20140530,000000,34.8305,35.2085,34.6268,34.9438,4855481.2653162,0
+MATW.US,D,20140602,000000,35.2814,35.2814,34.2774,34.4388,286989.60551906,0
+MATW.US,D,20140603,000000,34.2696,34.5038,33.8414,33.9566,237882.44782918,0
+MATW.US,D,20140604,000000,33.7498,34.0963,33.6997,34.0067,166377.10252306,0
+MATW.US,D,20140605,000000,34.0235,34.7706,33.7666,34.6977,185720.252937,0
+MATW.US,D,20140606,000000,34.7292,35.0826,34.4546,34.551,175414.20126417,0
+MATW.US,D,20140609,000000,34.5235,35.0186,34.3296,34.8395,132899.70616351,0
+MATW.US,D,20140610,000000,34.738,34.7863,34.4044,34.617,76153.431505172,0
+MATW.US,D,20140611,000000,34.4388,34.6889,34.2942,34.4388,103374.45304205,0
+MATW.US,D,20140612,000000,34.3099,34.4821,33.9428,34.3877,131960.94514756,0
+MATW.US,D,20140613,000000,34.43,34.43,34.0806,34.1839,101605.64034859,0
+MATW.US,D,20140616,000000,34.1052,34.244,33.8493,34.0717,111067.41669216,0
+MATW.US,D,20140617,000000,33.9821,34.3906,33.7892,34.2252,191121.17670402,0
+MATW.US,D,20140618,000000,34.0806,34.3808,33.8768,34.3483,75470.696220853,0
+MATW.US,D,20140619,000000,34.4122,34.5756,34.3197,34.4212,72552.815660486,0
+MATW.US,D,20140620,000000,34.2252,34.5589,33.9014,34.4122,208701.61027526,0
+MATW.US,D,20140623,000000,34.3877,34.4388,34.2115,34.4122,84244.657404463,0
+MATW.US,D,20140624,000000,34.3395,34.7636,34.0963,34.113,108082.4817735,0
+MATW.US,D,20140625,000000,33.9733,34.4546,33.8768,34.4458,118210.73779937,0
+MATW.US,D,20140626,000000,34.5175,34.7528,34.0628,34.6455,129857.87663783,0
+MATW.US,D,20140627,000000,34.7085,35.6771,34.43,35.4723,640330.5145327,0
+MATW.US,D,20140630,000000,35.5077,35.7282,35.0274,35.429,161761.52752803,0
+MATW.US,D,20140701,000000,35.5235,36.4605,35.3749,36.1928,166736.75771748,0
+MATW.US,D,20140702,000000,36.1347,36.8011,35.9369,36.0354,162275.61094151,0
+MATW.US,D,20140703,000000,36.1249,36.7066,36.1249,36.4605,77888.717019486,0
+MATW.US,D,20140707,000000,36.3208,36.5452,36.1397,36.4192,207317.85215437,0
+MATW.US,D,20140708,000000,36.375,36.5865,36.1928,36.3385,365325.35159376,0
+MATW.US,D,20140709,000000,36.4537,36.6712,36.2558,36.4192,142152.19163122,0
+MATW.US,D,20140710,000000,35.9733,36.6377,35.7194,36.2814,170483.67398024,0
+MATW.US,D,20140711,000000,36.1436,36.1436,35.6317,35.7863,109881.77372073,0
+MATW.US,D,20140714,000000,36.1023,36.4103,35.7961,35.9369,102238.59285176,0
+MATW.US,D,20140715,000000,35.9556,36.0422,35.3946,35.7026,79571.171827274,0
+MATW.US,D,20140716,000000,35.9113,36.0432,35.7352,35.8385,95577.859929146,0
+MATW.US,D,20140717,000000,35.6771,36.0225,35.2991,35.3749,137189.15314327,0
+MATW.US,D,20140718,000000,35.0274,36.7647,34.9359,36.7597,249603.75285179,0
+MATW.US,D,20140721,000000,36.4448,36.9084,36.1347,36.7933,132009.71195359,0
+MATW.US,D,20140722,000000,36.9517,37.5983,36.7597,37.4379,227004.40216071,0
+MATW.US,D,20140723,000000,37.5246,37.7815,37.2007,37.688,163632.95370915,0
+MATW.US,D,20140724,000000,37.4743,37.9487,37.1141,37.1998,135239.49687748,0
+MATW.US,D,20140725,000000,36.9074,37.1682,36.5954,37.0797,148354.71977224,0
+MATW.US,D,20140728,000000,37.0442,37.3356,36.6427,37.1229,276157.27873124,0
+MATW.US,D,20140729,000000,37.2499,37.5492,36.9153,37.499,553026.75602543,0
+MATW.US,D,20140730,000000,37.5855,37.7479,37.3208,37.4901,315576.09762458,0
+MATW.US,D,20140731,000000,37.1682,37.4822,36.8592,37.1584,238565.1831135,0
+MATW.US,D,20140801,000000,37.2421,37.2421,36.6269,36.8995,113465.11798828,0
+MATW.US,D,20140804,000000,37.0885,37.1682,36.5767,37.1043,114786.90162652,0
+MATW.US,D,20140805,000000,36.8159,37.3572,36.8159,37.3208,110173.35858173,0
+MATW.US,D,20140806,000000,37.183,37.813,37.1761,37.4369,88516.83280709,0
+MATW.US,D,20140807,000000,37.5314,37.7194,37.0708,37.2923,65069.14288623,0
+MATW.US,D,20140808,000000,37.2597,37.5393,37.1584,37.3966,117265.88093268,0
+MATW.US,D,20140811,000000,37.5492,37.9281,37.3169,37.8749,113799.37380456,0
+MATW.US,D,20140812,000000,37.7391,38.0689,37.6239,37.8927,107866.07907178,0
+MATW.US,D,20140813,000000,38.0108,38.3533,37.9281,38.1594,61115.983673003,0
+MATW.US,D,20140814,000000,38.2165,38.305,37.9015,38.183,119703.2052587,0
+MATW.US,D,20140815,000000,38.4045,38.7461,38.1496,38.7205,241015.71511615,0
+MATW.US,D,20140818,000000,39.0984,39.2333,38.8759,39.1978,131619.5775054,0
+MATW.US,D,20140819,000000,39.3002,39.4803,39.1152,39.4646,149780.13287329,0
+MATW.US,D,20140820,000000,39.2667,39.7017,39.0935,39.5255,110936.35590097,0
+MATW.US,D,20140821,000000,39.748,39.9518,39.1466,39.7539,97300.953741954,0
+MATW.US,D,20140822,000000,39.7884,40.0866,39.2175,39.5561,188761.06648755,0
+MATW.US,D,20140825,000000,39.8405,40.0531,39.3957,39.6358,140040.99532048,0
+MATW.US,D,20140826,000000,39.5905,40.0099,39.5639,39.6446,133921.77713973,0
+MATW.US,D,20140827,000000,39.5069,39.5403,38.5669,39.437,183264.64105872,0
+MATW.US,D,20140828,000000,39.3179,39.4882,39.0443,39.2834,85697.501833893,0
+MATW.US,D,20140829,000000,39.4203,39.5403,38.8839,39.4281,79412.6797077,0
+MATW.US,D,20140902,000000,39.498,39.7273,39.2667,39.4203,88610.302518633,0
+MATW.US,D,20140903,000000,39.6092,40.0099,39.4734,39.5167,147659.79278642,0
+MATW.US,D,20140904,000000,39.5315,39.9842,39.3711,39.4646,78446.487363372,0
+MATW.US,D,20140905,000000,39.3002,39.6172,39.1712,39.5403,162801.88605651,0
+MATW.US,D,20140908,000000,39.5728,39.9931,39.3356,39.9842,105090.43502897,0
+MATW.US,D,20140909,000000,39.8907,40.0099,39.4203,39.8317,164697.69564065,0
+MATW.US,D,20140910,000000,40.251,40.3415,39.6172,40.2834,150450.6764561,0
+MATW.US,D,20140911,000000,40.1476,40.6693,39.9842,40.3957,122199.45614199,0
+MATW.US,D,20140912,000000,40.5147,40.5836,39.6535,39.9085,117184.60292264,0
+MATW.US,D,20140915,000000,39.9518,40.2766,39.6092,40.0531,101553.82561719,0
+MATW.US,D,20140916,000000,40.3957,40.5984,39.9931,40.3081,112787.46257959,0
+MATW.US,D,20140917,000000,40.251,40.6329,40.0099,40.251,140003.40424084,0
+MATW.US,D,20140918,000000,40.3002,40.3317,39.5255,39.626,177161.67847999,0
+MATW.US,D,20140919,000000,39.6092,39.6535,38.3799,38.5068,439777.02476376,0
+MATW.US,D,20140922,000000,38.3622,38.7795,37.8749,37.9203,190348.01963354,0
+MATW.US,D,20140923,000000,38.0452,38.4291,37.7775,38.1929,296201.45198175,0
+MATW.US,D,20140924,000000,38.2923,38.3799,37.68,38.2243,334009.95030121,0
+MATW.US,D,20140925,000000,38.2333,38.307,37.8218,38.1033,157158.14423449,0
+MATW.US,D,20140926,000000,38.1308,38.3533,37.9203,38.183,155402.53921767,0
+MATW.US,D,20140929,000000,37.7883,38.0689,37.5757,38.0029,135811.49087312,0
+MATW.US,D,20140930,000000,37.9429,38.1929,37.4743,37.499,257048.81857129,0
+MATW.US,D,20141001,000000,37.5314,37.6279,36.7489,36.8159,163489.70121646,0
+MATW.US,D,20141002,000000,36.6653,37.3119,36.6653,37.1229,113501.6930928,0
+MATW.US,D,20141003,000000,37.5492,37.6702,37.0137,37.0137,105270.26262619,0
+MATW.US,D,20141006,000000,37.0797,37.2597,36.7214,36.8995,188739.73100991,0
+MATW.US,D,20141007,000000,36.7312,37.1043,36.4802,36.6692,147286.92991537,0
+MATW.US,D,20141008,000000,36.6692,37.183,36.2529,36.7312,220671.82920362,0
+MATW.US,D,20141009,000000,36.7312,36.9153,35.7234,35.7903,145248.88381367,0
+MATW.US,D,20141010,000000,35.5816,36.057,35.2026,35.3976,171658.14122529,0
+MATW.US,D,20141013,000000,35.4379,35.8079,35.242,35.3385,186217.06477335,0
+MATW.US,D,20141014,000000,35.5019,36.3099,35.1111,35.7647,194756.33570298,0
+MATW.US,D,20141015,000000,35.3552,36.6357,35.2588,36.4733,145927.55519748,0
+MATW.US,D,20141016,000000,36.0648,37.0963,35.7833,37.0226,180064.31941347,0
+MATW.US,D,20141017,000000,37.4743,37.4743,36.4339,36.6091,213489.90104163,0
+MATW.US,D,20141020,000000,36.5245,37.0058,36.2853,37.0058,256048.08307269,0
+MATW.US,D,20141021,000000,37.2499,37.7952,37.183,37.5156,127441.88778945,0
+MATW.US,D,20141022,000000,37.8218,37.8504,36.9409,36.9881,103546.15283826,0
+MATW.US,D,20141023,000000,37.5855,37.7815,37.3208,37.5757,88017.989020481,0
+MATW.US,D,20141024,000000,37.5945,37.7952,37.5246,37.6614,68038.838177996,0
+MATW.US,D,20141027,000000,37.5246,37.6702,37.0797,37.6101,53874.112978611,0
+MATW.US,D,20141028,000000,37.8031,38.9409,37.8031,38.8218,130774.28620101,0
+MATW.US,D,20141029,000000,38.9242,39.3711,38.0955,38.5757,117255.72118142,0
+MATW.US,D,20141030,000000,38.3622,39.0719,38.2755,38.7371,118593.76042168,0
+MATW.US,D,20141031,000000,39.4045,39.4646,38.805,39.3711,154552.16803765,0
+MATW.US,D,20141103,000000,39.3002,39.7884,39.1152,39.251,126933.90022671,0
+MATW.US,D,20141104,000000,39.0443,39.4203,38.5403,38.7884,130967.32147485,0
+MATW.US,D,20141105,000000,39.622,39.622,39.0719,39.4134,92265.781020095,0
+MATW.US,D,20141106,000000,39.498,39.7175,39.2834,39.6172,75502.191449742,0
+MATW.US,D,20141107,000000,39.6358,39.8721,39.2579,39.5069,71583.575390782,0
+MATW.US,D,20141110,000000,39.3356,40.0365,39.3356,39.7696,82189.339725625,0
+MATW.US,D,20141111,000000,39.7017,40.0365,39.3877,39.4556,91855.327069403,0
+MATW.US,D,20141112,000000,39.31,39.498,39.2421,39.4045,156731.43468179,0
+MATW.US,D,20141113,000000,39.3789,39.9183,38.9862,39.2579,107747.20998209,0
+MATW.US,D,20141114,000000,40.0187,41.3514,39.4281,40.7116,147931.05814492,0
+MATW.US,D,20141117,000000,40.5836,40.8976,39.7087,39.8809,122877.11155068,0
+MATW.US,D,20141118,000000,40.0187,40.3769,39.4882,40.1545,210001.04246075,0
+MATW.US,D,20141119,000000,40.1723,40.2244,39.6929,39.9931,181806.71675366,0
+MATW.US,D,20141120,000000,39.8907,40.2431,39.8907,40.1909,73122.777705878,0
+MATW.US,D,20141121,000000,40.7215,40.7215,39.8484,40.1555,127586.15625727,0
+MATW.US,D,20141124,000000,40.0443,40.2678,39.5601,40.2333,119537.60131325,0
+MATW.US,D,20141125,000000,40.252,40.8415,40.1319,40.6624,184313.12738821,0
+MATW.US,D,20141126,000000,40.6801,41.0049,40.2303,40.4577,164606.25787936,0
+MATW.US,D,20141128,000000,40.3523,40.3967,39.3769,39.4714,111424.02396119,0
+MATW.US,D,20141201,000000,39.4714,39.8484,39.127,39.6624,163704.07196793,0
+MATW.US,D,20141202,000000,39.9842,40.3593,39.6162,40.2598,167219.34590208,0
+MATW.US,D,20141203,000000,40.2333,40.3691,40.1142,40.2254,220683.00493,0
+MATW.US,D,20141204,000000,40.1555,40.5856,40.0443,40.4666,97998.928653156,0
+MATW.US,D,20141205,000000,40.4065,40.878,40.4065,40.6959,141564.95800869,0
+MATW.US,D,20141208,000000,40.5856,40.935,39.9518,40.062,221201.15224399,0
+MATW.US,D,20141209,000000,39.6624,41.0453,39.2657,41.0364,213671.76058909,0
+MATW.US,D,20141210,000000,40.8248,41.124,39.7687,40.0866,181340.38417107,0
+MATW.US,D,20141211,000000,40.0443,40.5856,39.8061,40.0531,190245.40614587,0
+MATW.US,D,20141212,000000,39.6162,39.8061,39.0246,39.1594,153797.29851942,0
+MATW.US,D,20141215,000000,39.2579,39.3947,38.4507,38.938,191178.07131105,0
+MATW.US,D,20141216,000000,38.9212,39.6162,38.5374,38.8799,187324.47766012,0
+MATW.US,D,20141217,000000,39.0157,39.9842,38.5964,39.8553,169833.44989993,0
+MATW.US,D,20141218,000000,39.8986,40.5994,39.7451,40.3593,125219.95019003,0
+MATW.US,D,20141219,000000,40.2844,40.4981,40.0019,40.3012,361043.01643988,0
+MATW.US,D,20141222,000000,40.3159,41.1063,40.2844,40.9971,110073.79301944,0
+MATW.US,D,20141223,000000,41.1683,41.4971,40.9636,41.379,75107.993101058,0
+MATW.US,D,20141224,000000,41.5522,41.8199,41.3396,41.6733,37678.4535034,0
+MATW.US,D,20141226,000000,41.8691,42.384,41.5434,42.1723,76096.536898146,0
+MATW.US,D,20141229,000000,42.1093,42.5719,42.0414,42.2628,75386.370285439,0
+MATW.US,D,20141230,000000,42.3672,42.3672,41.938,41.9902,70489.370180645,0
+MATW.US,D,20141231,000000,41.9902,42.4243,41.5522,41.6998,101405.49324888,0
+MATW.US,D,20150102,000000,41.9282,42.1644,40.627,41.2442,106342.11638356,0
+MATW.US,D,20150105,000000,40.9164,41.1162,40.4222,40.756,165530.79524354,0
+MATW.US,D,20150106,000000,41.0896,41.0896,39.5393,39.8721,116353.53527,0
+MATW.US,D,20150107,000000,39.9931,40.2185,39.4439,40.0709,120808.58619521,0
+MATW.US,D,20150108,000000,40.4065,40.8327,38.5807,40.7648,182605.27320229,0
+MATW.US,D,20150109,000000,40.4577,40.8415,39.8907,40.432,166187.1151746,0
+MATW.US,D,20150112,000000,40.4577,40.4981,39.6348,40.123,156207.19151705,0
+MATW.US,D,20150113,000000,40.1653,41.3002,39.8484,40.5413,169591.64782007,0
+MATW.US,D,20150114,000000,40.1555,40.5994,39.4784,39.9438,135105.38816091,0
+MATW.US,D,20150115,000000,39.9764,40.062,38.8553,39.1181,128105.31954639,0
+MATW.US,D,20150116,000000,38.9832,39.7608,38.9832,39.6791,124484.38419918,0
+MATW.US,D,20150120,000000,39.686,39.686,38.4684,38.809,320510.68880901,0
+MATW.US,D,20150121,000000,38.7421,38.938,38.2283,38.3218,208510.60695168,0
+MATW.US,D,20150122,000000,38.2883,39.3602,38.1063,39.2736,98693.855638981,0
+MATW.US,D,20150123,000000,40.062,40.5335,39.4714,40.4911,172223.02339505,0
+MATW.US,D,20150126,000000,40.5069,41.0748,39.8228,41.0551,146233.36371025,0
+MATW.US,D,20150127,000000,40.7047,40.7382,40.2598,40.5413,73222.343268175,0
+MATW.US,D,20150128,000000,40.8327,40.878,39.9183,40.1044,123815.87256663,0
+MATW.US,D,20150129,000000,39.934,40.6644,39.5217,40.5079,109725.3135514,0
+MATW.US,D,20150130,000000,41.247,42.0562,39.7687,39.8051,174074.13007367,0
+MATW.US,D,20150202,000000,39.8799,40.1476,39.2017,39.7864,140074.52249961,0
+MATW.US,D,20150203,000000,40.062,41.7382,39.9596,41.3081,171249.71922484,0
+MATW.US,D,20150204,000000,41.2047,41.4783,40.7234,40.8533,125199.63068752,0
+MATW.US,D,20150205,000000,40.9666,41.5217,40.9666,41.1713,113353.36072447,0
+MATW.US,D,20150206,000000,41.2392,41.3495,40.7323,40.9468,98579.050449802,0
+MATW.US,D,20150209,000000,40.8347,41.4783,40.7136,41.1457,174149.31223295,0
+MATW.US,D,20150210,000000,41.4941,42.3131,40.7057,41.4646,117690.55853513,0
+MATW.US,D,20150211,000000,41.2638,41.7608,41.1191,41.6162,96393.687954904,0
+MATW.US,D,20150212,000000,42.0374,42.0719,41.5119,41.5828,80445.926410309,0
+MATW.US,D,20150213,000000,41.566,42.4941,41.566,42.2097,120417.4357719,0
+MATW.US,D,20150217,000000,42.2442,42.3642,41.7452,41.874,139668.13244942,0
+MATW.US,D,20150218,000000,41.7973,42.4223,41.7973,42.0562,123469.42504884,0
+MATW.US,D,20150219,000000,41.8495,42.1221,41.6349,41.7294,54206.336844642,0
+MATW.US,D,20150220,000000,41.8249,42.0286,41.2224,41.7452,80304.705867867,0
+MATW.US,D,20150223,000000,41.7116,42.0128,41.254,41.7116,107473.91267335,0
+MATW.US,D,20150224,000000,41.6162,41.9863,41.4114,41.6683,98654.232609088,0
+MATW.US,D,20150225,000000,41.6683,41.6683,41.127,41.3731,56489.232951587,0
+MATW.US,D,20150226,000000,41.3731,41.8416,41.2304,41.6782,164905.97054138,0
+MATW.US,D,20150227,000000,41.5994,41.7294,41.2392,41.5571,152519.20181157,0
+MATW.US,D,20150302,000000,41.6349,42.0217,41.3829,41.4646,135020.04625037,0
+MATW.US,D,20150303,000000,41.068,41.4783,40.8937,41.2047,155505.15270534,0
+MATW.US,D,20150304,000000,41.127,41.127,40.6014,40.8091,82642.464631587,0
+MATW.US,D,20150305,000000,40.8258,41.0147,40.3603,40.7136,71814.201744264,0
+MATW.US,D,20150306,000000,40.3701,40.499,39.7067,39.8297,95442.735237458,0
+MATW.US,D,20150309,000000,39.9842,40.5926,39.7598,40.3533,351976.45442012,0
+MATW.US,D,20150310,000000,40.3533,40.6979,40.0019,40.1909,174127.97675531,0
+MATW.US,D,20150311,000000,40.3603,40.629,40.123,40.5689,166213.53052786,0
+MATW.US,D,20150312,000000,40.7668,41.8928,40.499,41.8652,129198.50878139,0
+MATW.US,D,20150313,000000,41.7048,42.3229,41.5994,42.1605,177735.70442588,0
+MATW.US,D,20150316,000000,42.4715,42.7432,42.3642,42.6063,125008.62736394,0
+MATW.US,D,20150317,000000,42.4321,43.1191,42.3041,42.9657,181459.25326075,0
+MATW.US,D,20150318,000000,42.9577,43.6724,42.7777,43.378,127566.85272988,0
+MATW.US,D,20150319,000000,43.3604,43.4203,42.8101,43.0246,80081.191340262,0
+MATW.US,D,20150320,000000,42.9853,43.8928,42.9853,43.8514,187163.9535903,0
+MATW.US,D,20150323,000000,43.5739,44.8564,43.5739,44.2451,173426.95391874,0
+MATW.US,D,20150324,000000,44.444,44.9411,44.2737,44.9145,120003.93389584,0
+MATW.US,D,20150325,000000,44.8899,45.2177,43.8259,43.9273,117440.62865426,0
+MATW.US,D,20150326,000000,43.9804,44.2107,43.695,44.0296,87528.289010001,0
+MATW.US,D,20150327,000000,43.9184,44.382,43.7727,44.3141,56451.641871944,0
+MATW.US,D,20150330,000000,44.4962,45.1045,44.3318,44.7599,117094.18113647,0
+MATW.US,D,20150331,000000,44.6526,44.6526,43.9184,44.2551,119537.60131325,0
+MATW.US,D,20150401,000000,44.067,44.3564,43.6251,44.324,97538.691921315,0
+MATW.US,D,20150402,000000,44.2373,44.7787,44.2285,44.3652,100566.29779523,0
+MATW.US,D,20150406,000000,44.3652,44.7787,44.005,44.6832,80662.329112035,0
+MATW.US,D,20150407,000000,44.7343,44.8997,43.9883,44.1192,95197.885232219,0
+MATW.US,D,20150408,000000,44.1772,44.6606,44.1772,44.3751,94977.418629991,0
+MATW.US,D,20150409,000000,44.3318,44.4588,43.695,44.2954,91745.601755851,0
+MATW.US,D,20150410,000000,44.6438,44.6438,43.8259,43.9804,98002.992553657,0
+MATW.US,D,20150413,000000,44.067,44.1852,43.5256,43.6862,62504.821669529,0
+MATW.US,D,20150414,000000,43.7146,43.7649,43.2078,43.3268,122914.70263033,0
+MATW.US,D,20150415,000000,43.5256,43.9529,43.2343,43.6862,79227.772234862,0
+MATW.US,D,20150416,000000,43.6438,43.755,43.3436,43.6862,72653.397197908,0
+MATW.US,D,20150417,000000,43.2914,43.3604,42.6969,42.8456,82875.122935321,0
+MATW.US,D,20150420,000000,43.0945,43.6615,42.8967,43.4558,51131.996114952,0
+MATW.US,D,20150421,000000,43.6172,43.695,43.2649,43.5256,46695.232741999,0
+MATW.US,D,20150422,000000,43.4292,43.755,43.0512,43.5907,62429.639510244,0
+MATW.US,D,20150423,000000,43.5414,43.8514,43.3101,43.816,48305.553315878,0
+MATW.US,D,20150424,000000,43.6438,43.9371,43.4135,43.6438,45190.573581169,0
+MATW.US,D,20150427,000000,43.8594,44.3318,43.0857,43.5346,110575.68473142,0
+MATW.US,D,20150428,000000,43.5001,44.382,43.319,44.2107,89135.561658504,0
+MATW.US,D,20150429,000000,43.8259,43.8259,42.9755,43.1812,54704.164656125,0
+MATW.US,D,20150430,000000,42.0955,42.9401,41.6299,41.8022,142334.05117867,0
+MATW.US,D,20150501,000000,41.6635,42.1477,40.4862,41.9066,135947.63153994,0
+MATW.US,D,20150504,000000,41.4833,42.128,41.0866,41.562,125031.99479182,0
+MATW.US,D,20150505,000000,41.3121,41.6477,40.8287,41.2579,124339.09975625,0
+MATW.US,D,20150506,000000,41.2579,41.7097,40.8032,41.7008,200057.69390771,0
+MATW.US,D,20150507,000000,41.4252,42.1113,41.0423,41.8888,161137.71880098,0
+MATW.US,D,20150508,000000,42.3288,42.3868,41.5955,41.8711,94849.405764181,0
+MATW.US,D,20150511,000000,41.94,42.4302,41.8219,41.8711,79872.91643954,0
+MATW.US,D,20150512,000000,41.7746,41.9134,41.0256,41.7933,89201.600041659,0
+MATW.US,D,20150513,000000,41.7746,42.061,41.4685,41.757,66406.166151356,0
+MATW.US,D,20150514,000000,41.8888,42.4931,41.8888,42.4302,64085.67896477,0
+MATW.US,D,20150515,000000,42.2757,42.4863,41.562,42.0345,112632.01838538,0
+MATW.US,D,20150518,000000,42.0345,42.7334,41.8711,42.6802,101526.39428881,0
+MATW.US,D,20150519,000000,42.7235,43.379,42.2923,43.3101,117721.0377889,0
+MATW.US,D,20150520,000000,43.4213,43.5995,42.9115,43.3003,85445.540002775,0
+MATW.US,D,20150521,000000,43.1113,43.9892,43.1113,43.697,129329.56957258,0
+MATW.US,D,20150522,000000,43.5522,43.9892,43.319,43.4558,69770.059791807,0
+MATW.US,D,20150526,000000,43.1654,43.2245,42.2757,42.6497,99204.891127095,0
+MATW.US,D,20150527,000000,42.8091,43.0246,42.3711,42.9203,100306.20816311,0
+MATW.US,D,20150528,000000,42.7136,43.3958,42.4931,43.3357,108662.60357016,0
+MATW.US,D,20150529,000000,43.1467,43.4056,42.3288,42.7678,102741.50053888,0
+MATW.US,D,20150601,000000,42.9401,43.3612,42.381,43.1191,79807.894031509,0
+MATW.US,D,20150602,000000,42.9567,44.0414,42.9046,43.5749,79884.092165921,0
+MATW.US,D,20150603,000000,43.8278,44.4293,43.6359,44.3515,77785.087556687,0
+MATW.US,D,20150604,000000,43.9735,43.9804,43.4135,43.8101,95081.048092789,0
+MATW.US,D,20150605,000000,43.7569,44.1389,43.4056,44.1221,124222.26261682,0
+MATW.US,D,20150608,000000,43.9105,44.4745,43.7068,43.8358,96358.128825512,0
+MATW.US,D,20150609,000000,43.8358,44.7836,43.5522,44.0414,106114.53795545,0
+MATW.US,D,20150610,000000,44.3859,45.3062,44.3859,45.007,128041.31311348,0
+MATW.US,D,20150611,000000,45.007,45.324,44.697,44.9381,106365.48381145,0
+MATW.US,D,20150612,000000,44.8082,45.0326,44.6192,44.7836,61763.159827931,0
+MATW.US,D,20150615,000000,44.7836,45.2816,44.317,44.8525,146740.33529786,0
+MATW.US,D,20150616,000000,44.629,45.6005,44.629,45.5326,126774.39213201,0
+MATW.US,D,20150617,000000,45.6537,46.8585,45.6448,46.5227,158932.03680357,0
+MATW.US,D,20150618,000000,46.7275,47.2433,46.3771,47.0898,125846.80684245,0
+MATW.US,D,20150619,000000,47.2216,47.2433,46.5149,46.9352,190279.94930014,0
+MATW.US,D,20150622,000000,47.1242,47.2433,46.6852,46.7826,95894.844168295,0
+MATW.US,D,20150623,000000,47.1881,47.7206,46.765,47.4362,86743.956213134,0
+MATW.US,D,20150624,000000,47.1163,47.6341,47.1163,47.2886,102860.36962856,0
+MATW.US,D,20150625,000000,47.5474,47.6429,46.9352,47.0838,115164.8443732,0
+MATW.US,D,20150626,000000,47.1517,47.445,46.6941,46.8319,387521.36016003,0
+MATW.US,D,20150629,000000,46.7118,46.952,45.5927,45.6537,126076.4172208,0
+MATW.US,D,20150630,000000,45.3505,45.9352,45.3505,45.7728,131683.58393831,0
+MATW.US,D,20150701,000000,46.1468,46.7364,45.8849,46.633,145464.27054027,0
+MATW.US,D,20150702,000000,46.6517,46.9598,45.9883,46.2718,111682.08164307,0
+MATW.US,D,20150706,000000,46.0799,46.6262,45.6084,45.8466,121317.58973308,0
+MATW.US,D,20150707,000000,45.9716,46.0247,45.2649,45.7039,145814.78195855,0
+MATW.US,D,20150708,000000,45.3328,45.8781,45.2984,45.818,166943.00066795,0
+MATW.US,D,20150709,000000,46.2886,46.5503,45.0581,45.1891,255292.19757934,0
+MATW.US,D,20150710,000000,45.7216,47.9765,45.4638,46.7216,105647.18939774,0
+MATW.US,D,20150713,000000,47.0602,47.2886,46.574,46.8004,68843.490477374,0
+MATW.US,D,20150714,000000,46.6172,46.952,46.5061,46.8939,47638.05765844,0
+MATW.US,D,20150715,000000,46.756,47.0209,46.4007,46.6419,48455.917634448,0
+MATW.US,D,20150716,000000,46.8495,47.1881,46.4805,46.5573,104947.18253628,0
+MATW.US,D,20150717,000000,46.4628,46.9775,46.3348,46.8939,77086.09667036,0
+MATW.US,D,20150720,000000,46.7364,47.0307,46.2796,46.4805,111101.95984642,0
+MATW.US,D,20150721,000000,46.5573,47.0307,46.007,46.2796,76161.559306177,0
+MATW.US,D,20150722,000000,46.2452,46.8417,46.2373,46.8319,61763.159827931,0
+MATW.US,D,20150723,000000,46.9775,47.2698,46.0247,46.0247,74068.650547696,0
+MATW.US,D,20150724,000000,46.0799,46.2452,45.6252,45.7895,123174.79226245,0
+MATW.US,D,20150727,000000,45.5237,45.7816,44.9185,45.4037,98795.453151528,0
+MATW.US,D,20150728,000000,45.6252,45.818,44.7905,45.7629,98795.453151528,0
+MATW.US,D,20150729,000000,45.7393,46.2796,45.6537,45.8849,87652.237975309,0
+MATW.US,D,20150730,000000,45.5317,46.4204,45.4027,45.9716,72961.237660927,0
+MATW.US,D,20150731,000000,46.0809,47.4923,46.0809,46.4992,87207.24087035,0
+MATW.US,D,20150803,000000,46.5582,46.9883,46.139,46.5081,103026.98954914,0
+MATW.US,D,20150804,000000,46.3515,46.9126,45.634,46.3358,102378.79741909,0
+MATW.US,D,20150805,000000,46.6439,46.9057,46.1006,46.4116,65548.683145455,0
+MATW.US,D,20150806,000000,46.5523,46.5523,45.6242,45.9628,98724.334892745,0
+MATW.US,D,20150807,000000,45.6852,45.9883,45.4794,45.8781,66707.910763623,0
+MATW.US,D,20150810,000000,46.0563,46.6783,45.9804,46.2039,141637.0922426,0
+MATW.US,D,20150811,000000,45.7315,46.2216,45.6704,46.1813,137138.35438699,0
+MATW.US,D,20150812,000000,45.7728,45.8525,45.134,45.6074,103652.83022643,0
+MATW.US,D,20150813,000000,45.7029,46.1813,45.2796,45.6616,145576.02780406,0
+MATW.US,D,20150814,000000,45.4538,46.3171,45.4538,46.072,86398.524670472,0
+MATW.US,D,20150817,000000,46.0493,46.7668,45.5995,46.5425,88016.973045355,0
+MATW.US,D,20150818,000000,46.6537,46.9549,46.2806,46.4017,111643.4745883,0
+MATW.US,D,20150819,000000,46.0563,46.5346,45.7315,46.0493,91493.639924734,0
+MATW.US,D,20150820,000000,45.7895,45.944,45.1172,45.6941,145807.67013268,0
+MATW.US,D,20150821,000000,44.8919,46.139,44.8741,44.9253,232664.39958474,0
+MATW.US,D,20150824,000000,43.0965,44.7619,42.7432,42.942,183846.79480562,0
+MATW.US,D,20150825,000000,44.3919,44.7127,42.1998,42.3199,174410.4178402,0
+MATW.US,D,20150826,000000,43.0266,43.4233,40.9813,43.13,155993.8367407,0
+MATW.US,D,20150827,000000,43.3131,43.9597,42.7687,43.822,156692.82762703,0
+MATW.US,D,20150828,000000,43.5454,43.9597,43.4853,43.7196,159008.23493798,0
+MATW.US,D,20150831,000000,43.4765,44.0276,43.3908,43.8495,204176.45706639,0
+MATW.US,D,20150901,000000,43.2422,43.5641,42.7146,42.8288,200696.74226164,0
+MATW.US,D,20150902,000000,43.3209,43.5719,42.7855,43.5719,114768.61407426,0
+MATW.US,D,20150903,000000,43.63,43.9942,43.382,43.5769,94963.194978234,0
+MATW.US,D,20150904,000000,43.003,43.6477,42.8101,43.3544,122181.16858973,0
+MATW.US,D,20150908,000000,43.8889,44.7443,43.8889,44.5277,300413.68485197,0
+MATW.US,D,20150909,000000,44.6852,45.4115,43.8977,43.9597,155303.9896305,0
+MATW.US,D,20150910,000000,43.9046,44.5533,43.7787,43.8889,142790.22401001,0
+MATW.US,D,20150911,000000,43.5769,44.382,43.3908,43.943,89522.64818131,0
+MATW.US,D,20150914,000000,43.9853,43.9853,43.3032,43.4233,71453.530574721,0
+MATW.US,D,20150915,000000,43.5552,44.323,43.3908,44.1271,100373.26252139,0
+MATW.US,D,20150916,000000,44.2777,45.0464,43.9145,44.7974,167463.17993219,0
+MATW.US,D,20150917,000000,44.824,45.2718,44.5533,44.9253,152132.11528877,0
+MATW.US,D,20150918,000000,44.3042,44.942,44.1428,44.4017,682586.9519515,0
+MATW.US,D,20150921,000000,44.8505,45.2551,43.1998,43.3386,222703.77945458,0
+MATW.US,D,20150922,000000,42.8101,43.1201,42.3023,42.9499,183791.93214885,0
+MATW.US,D,20150923,000000,43.07,43.2599,42.687,42.687,161171.24598012,0
+MATW.US,D,20150924,000000,42.44,42.8189,42.1467,42.752,133028.73500444,0
+MATW.US,D,20150925,000000,43.1576,43.2501,42.4695,42.6497,171861.33625038,0
+MATW.US,D,20150928,000000,42.4499,42.7146,41.9911,42.0434,134097.54083644,0
+MATW.US,D,20150929,000000,42.1181,42.44,41.4488,41.8101,197457.81356162,0
+MATW.US,D,20150930,000000,42.2569,42.4991,41.8101,42.2835,160166.44658103,0
+MATW.US,D,20151001,000000,42.2757,42.4115,39.7628,42.3101,149858.36295795,0
+MATW.US,D,20151002,000000,41.9134,42.8878,41.7402,42.8377,142558.58168141,0
+MATW.US,D,20151005,000000,43.3131,44.3131,42.8622,44.2717,107720.79462883,0
+MATW.US,D,20151006,000000,44.2275,44.4794,43.5552,43.6123,90445.153595242,0
+MATW.US,D,20151007,000000,43.7787,44.2176,43.63,44.0464,192245.86116793,0
+MATW.US,D,20151008,000000,43.943,45.2796,43.6025,45.2796,128201.8371833,0
+MATW.US,D,20151009,000000,45.2796,45.9067,45.2039,45.6074,100175.14737193,0
+MATW.US,D,20151012,000000,45.7117,46.3939,45.4371,46.1547,103394.77254456,0
+MATW.US,D,20151013,000000,46.1192,46.3515,45.8693,46.072,100175.14737193,0
+MATW.US,D,20151014,000000,46.0345,46.5661,45.5917,45.7216,146961.81787522,0
+MATW.US,D,20151015,000000,45.8466,46.8447,45.634,46.8348,180548.93954833,0
+MATW.US,D,20151016,000000,46.9716,47.1468,46.5523,47.0337,99712.878689834,0
+MATW.US,D,20151019,000000,46.7934,47.8289,46.7934,47.8289,116376.90269789,0
+MATW.US,D,20151020,000000,47.7246,48.1124,47.5524,48.0682,88477.209777195,0
+MATW.US,D,20151021,000000,47.9815,48.1389,47.3703,47.4224,96007.617407223,0
+MATW.US,D,20151022,000000,47.758,48.571,47.6291,48.1577,190276.90137476,0
+MATW.US,D,20151023,000000,48.4411,49.1409,48.2512,48.6587,82111.109640963,0
+MATW.US,D,20151026,000000,48.4599,49.2847,48.4599,49.0366,87207.24087035,0
+MATW.US,D,20151027,000000,48.7955,49.1587,48.2935,49.0012,111870.03704128,0
+MATW.US,D,20151028,000000,49.1321,50.3496,49.0012,50.02,197920.08224371,0
+MATW.US,D,20151029,000000,49.891,50.3231,49.4677,49.8674,141984.55573551,0
+MATW.US,D,20151030,000000,49.8674,50.2867,49.2679,49.8486,164218.15538143,0
+MATW.US,D,20151102,000000,49.6518,51.1528,49.4589,50.8595,179920.05094566,0
+MATW.US,D,20151103,000000,50.6872,50.9265,49.9609,49.9963,124844.03939361,0
+MATW.US,D,20151104,000000,49.3486,49.7374,48.7,48.9589,182977.12009821,0
+MATW.US,D,20151105,000000,48.9589,49.3664,48.2334,48.8417,89522.64818131,0
+MATW.US,D,20151106,000000,48.5534,49.2679,48.2098,49.2207,117780.9803213,0
+MATW.US,D,20151109,000000,49.0524,49.1409,48.4057,48.7768,85803.163246943,0
+MATW.US,D,20151110,000000,48.6675,49.6065,48.6675,49.3998,83615.768801793,0
+MATW.US,D,20151111,000000,49.3998,50.2286,49.0721,49.8053,112684.84909191,0
+MATW.US,D,20151112,000000,49.5534,49.7374,48.7226,48.892,96817.349582228,0
+MATW.US,D,20151113,000000,48.5189,49.6153,47.8211,48.2098,192823.95101433,0
+MATW.US,D,20151116,000000,48.3033,48.571,48.1665,48.3289,180782.61382719,0
+MATW.US,D,20151117,000000,49.2945,50.1508,48.4845,48.9775,264510.13989278,0
+MATW.US,D,20151118,000000,48.9933,50.2709,48.9855,50.0809,258491.50324946,0
+MATW.US,D,20151119,000000,49.9431,50.3054,49.6331,50.1764,222474.16907622,0
+MATW.US,D,20151120,000000,50.4954,50.9373,49.9175,50.7906,199606.600952,0
+MATW.US,D,20151123,000000,50.6262,51.6991,50.4205,51.3792,95757.687526355,0
+MATW.US,D,20151124,000000,51.1626,52.3851,50.6085,51.9432,139895.71087753,0
+MATW.US,D,20151125,000000,51.8477,52.2611,51.4333,51.7159,79817.037807638,0
+MATW.US,D,20151127,000000,51.641,52.894,51.641,52.3044,63183.493053347,0
+MATW.US,D,20151130,000000,52.6164,52.644,51.5347,51.7808,133186.21114889,0
+MATW.US,D,20151201,000000,52.0465,52.3763,51.3438,52.2051,136943.2871629,0
+MATW.US,D,20151202,000000,52.2051,52.27,51.6489,51.9353,135256.76845461,0
+MATW.US,D,20151203,000000,52.0308,52.2523,50.6007,50.7749,85407.948923132,0
+MATW.US,D,20151204,000000,50.7493,51.4934,50.324,50.826,94837.214062674,0
+MATW.US,D,20151207,000000,50.8074,51.3182,49.4166,49.6912,261054.80849103,0
+MATW.US,D,20151208,000000,49.2502,50.0062,47.6144,49.0416,184088.59688548,0
+MATW.US,D,20151209,000000,48.9048,49.1902,47.9264,48.3339,112854.51693787,0
+MATW.US,D,20151210,000000,48.2374,48.3496,47.6587,48.0898,227671.89781815,0
+MATW.US,D,20151211,000000,47.1931,47.9765,47.1026,47.6045,144966.44272878,0
+MATW.US,D,20151214,000000,47.512,47.761,47.0445,47.3211,120736.4519613,0
+MATW.US,D,20151215,000000,47.6587,47.8565,47.3722,47.8309,126484.83922125,0
+MATW.US,D,20151216,000000,48.0297,48.2542,47.2846,47.8653,122784.65781427,0
+MATW.US,D,20151217,000000,47.9264,47.9264,45.0257,46.8958,161599.98748307,0
+MATW.US,D,20151218,000000,46.5337,46.5337,44.9204,46.1172,819667.39575633,0
+MATW.US,D,20151221,000000,46.3673,47.1833,44.9922,47.1478,116322.04004111,0
+MATW.US,D,20151222,000000,47.3112,48.0642,46.7856,47.9628,135892.76888316,0
+MATW.US,D,20151223,000000,48.1616,48.6803,47.5455,47.7432,71268.623101885,0
+MATW.US,D,20151224,000000,47.7955,48.1242,47.5287,47.5966,52110.380160785,0
+MATW.US,D,20151228,000000,47.5199,47.8053,46.9893,47.6222,84452.932305185,0
+MATW.US,D,20151229,000000,47.6587,48.1242,47.1833,47.9362,62020.201534678,0
+MATW.US,D,20151230,000000,48.0031,48.072,47.2748,47.3387,54983.557815631,0
+MATW.US,D,20151231,000000,47.2394,47.4421,46.262,46.2718,82424.02997961,0
+MATW.US,D,20160104,000000,45.57,46.0051,44.4469,44.4469,160575.8845566,0
+MATW.US,D,20160105,000000,44.6979,45.6143,44.5464,45.4588,101255.12893031,0
+MATW.US,D,20160106,000000,44.8613,45.1468,44.5818,44.6979,63336.905297294,0
+MATW.US,D,20160107,000000,44.0296,44.7875,43.8564,44.0907,80561.747574612,0
+MATW.US,D,20160108,000000,44.1093,44.4745,43.1123,43.129,112222.58040982,0
+MATW.US,D,20160111,000000,43.0256,43.5926,42.7324,42.9922,129516.50899567,0
+MATW.US,D,20160112,000000,43.382,43.7885,42.9922,43.6862,93075.513195099,0
+MATW.US,D,20160113,000000,43.7717,44.0907,42.0049,42.4567,142589.06093517,0
+MATW.US,D,20160114,000000,42.6221,42.6221,41.2766,42.1526,235311.0147866,0
+MATW.US,D,20160115,000000,40.9685,41.9272,40.5059,41.9114,135755.61224122,0
+MATW.US,D,20160119,000000,42.3169,42.4371,41.7599,42.1241,157786.01686203,0
+MATW.US,D,20160120,000000,41.6427,43.2088,41.2185,42.7757,138384.95586594,0
+MATW.US,D,20160121,000000,42.9657,42.9657,41.4164,41.7599,119148.48284019,0
+MATW.US,D,20160122,000000,42.2895,42.5768,41.815,42.4981,114297.20161604,0
+MATW.US,D,20160125,000000,42.2294,42.2993,38.9557,41.7196,64989.896826444,0
+MATW.US,D,20160126,000000,41.8239,42.7225,41.75,42.7126,100495.17953645,0
+MATW.US,D,20160127,000000,42.4469,42.5768,41.6329,41.7875,74116.401378594,0
+MATW.US,D,20160128,000000,42.1792,42.4991,41.7196,41.9361,91915.269601806,0
+MATW.US,D,20160129,000000,42.6812,44.7235,42.1536,43.3426,187718.67600881,0
+MATW.US,D,20160201,000000,43.1241,43.5512,42.2825,42.8642,86229.872799643,0
+MATW.US,D,20160202,000000,42.3868,44.2737,41.5443,41.6319,104324.38978437,0
+MATW.US,D,20160203,000000,41.8829,43.4411,40.5109,41.4252,119964.31086594,0
+MATW.US,D,20160204,000000,41.1191,41.9114,40.937,41.3524,116503.89958857,0
+MATW.US,D,20160205,000000,41.2668,42.4243,40.435,40.5551,156090.35437762,0
+MATW.US,D,20160208,000000,40.2786,41.8928,39.9636,41.5443,106349.22820944,0
+MATW.US,D,20160209,000000,41.0315,41.6565,40.5502,41.0138,98779.197549521,0
+MATW.US,D,20160210,000000,41.1811,41.9607,40.4528,40.501,59393.905835322,0
+MATW.US,D,20160211,000000,40,41.1477,39.8819,40.8159,81484.252988545,0
+MATW.US,D,20160212,000000,41.1565,42.5364,40.4941,41.4252,100407.80567566,0
+MATW.US,D,20160216,000000,41.75,41.75,40.8918,41.189,147485.04506484,0
+MATW.US,D,20160217,000000,41.4774,42.0059,41.4774,41.8051,113848.14061058,0
+MATW.US,D,20160218,000000,41.8239,41.874,40.8691,41.2668,121074.77167809,0
+MATW.US,D,20160219,000000,41.2244,42.379,40.2333,41.2835,105891.02342785,0
+MATW.US,D,20160222,000000,41.6319,42.2747,41.3022,41.9607,197543.15547216,0
+MATW.US,D,20160223,000000,41.8928,42.0591,41.1378,41.2244,103917.99973418,0
+MATW.US,D,20160224,000000,40.8996,41.1811,40.6496,41.1378,113806.48563044,0
+MATW.US,D,20160225,000000,40.9174,41.1004,40.6781,40.754,94150.414877853,0
+MATW.US,D,20160226,000000,40.8858,41.0581,40.3543,40.9813,73460.081447536,0
+MATW.US,D,20160229,000000,40.8996,41.6851,40.8996,41.1378,109685.6905215,0
+MATW.US,D,20160301,000000,41.1979,42.0748,41.1211,41.9449,60197.542159574,0
+MATW.US,D,20160302,000000,41.7776,42.3702,41.7776,41.9607,111993.98600659,0
+MATW.US,D,20160303,000000,41.9114,42.9745,41.6939,42.7353,105769.1064128,0
+MATW.US,D,20160304,000000,42.7875,43.1615,42.4931,42.9449,78108.167646588,0
+MATW.US,D,20160307,000000,42.8396,43.3692,42.6812,43.3347,136348.94171449,0
+MATW.US,D,20160308,000000,42.8209,42.9449,42.0227,42.1004,145064.99231596,0
+MATW.US,D,20160309,000000,42.2747,42.6812,42.0748,42.5788,82445.365457245,0
+MATW.US,D,20160310,000000,42.6152,42.7609,42.3091,42.5316,113232.45968454,0
+MATW.US,D,20160311,000000,42.8554,43.1664,42.2471,42.6644,105198.12839228,0
+MATW.US,D,20160314,000000,42.6152,42.6152,42.0591,42.1004,82879.186835823,0
+MATW.US,D,20160315,000000,41.4252,42.2471,41.249,42.0227,103961.68666457,0
+MATW.US,D,20160316,000000,41.9174,42.7156,41.9174,42.2825,94812.830659663,0
+MATW.US,D,20160317,000000,42.3278,43.3347,41.8928,43.1861,138053.74797504,0
+MATW.US,D,20160318,000000,43.4203,43.9597,43.2304,43.378,493392.06408537,0
+MATW.US,D,20160321,000000,43.2983,43.5591,43.0818,43.318,94964.210953359,0
+MATW.US,D,20160322,000000,43.0138,43.689,42.5217,43.5256,79504.117468992,0
+MATW.US,D,20160323,000000,43.4361,43.6458,43.064,43.0916,161035.10531331,0
+MATW.US,D,20160324,000000,42.8396,43.1044,42.4991,42.6152,158454.5284946,0
+MATW.US,D,20160328,000000,42.8111,42.9617,42.4194,42.7707,77584.940456968,0
+MATW.US,D,20160329,000000,42.7796,44.5228,42.5965,44.2285,168604.1199981,0
+MATW.US,D,20160330,000000,44.2649,44.9213,43.82,44.5365,81009.792604947,0
+MATW.US,D,20160331,000000,44.4824,44.9932,43.7383,44.6979,94517.18189815,0
+MATW.US,D,20160401,000000,44.4203,45.3741,44.2097,45.3574,117780.9803213,0
+MATW.US,D,20160404,000000,45.3653,45.3653,44.4203,44.507,97185.13257765,0
+MATW.US,D,20160405,000000,44.1999,44.4371,43.7727,43.8977,103514.65760936,0
+MATW.US,D,20160406,000000,43.8476,44.0198,43.378,43.7088,100474.86003394,0
+MATW.US,D,20160407,000000,43.3514,43.5346,42.877,43.3948,95266.971540751,0
+MATW.US,D,20160408,000000,43.6281,43.8544,43.1861,43.4292,54606.63104408,0
+MATW.US,D,20160411,000000,43.5512,43.9774,43.1241,43.3081,62701.920843871,0
+MATW.US,D,20160412,000000,43.318,43.7687,42.9961,43.2639,124234.45431832,0
+MATW.US,D,20160413,000000,43.6556,44.8534,43.5512,44.8534,131478.35696296,0
+MATW.US,D,20160414,000000,44.7393,44.942,44.1999,44.2649,74861.111145567,0
+MATW.US,D,20160415,000000,44.0198,44.4203,44.0198,44.1999,99289.217062511,0
+MATW.US,D,20160418,000000,44.0887,44.5228,43.9597,44.507,68220.697725457,0
+MATW.US,D,20160419,000000,44.7068,44.8781,44.0719,44.7924,61533.549449574,0
+MATW.US,D,20160420,000000,44.7157,44.9578,44.2737,44.6379,55625.654094932,0
+MATW.US,D,20160421,000000,44.5228,44.8377,44.2865,44.5719,43312.035574164,0
+MATW.US,D,20160422,000000,44.6478,45.0355,44.3987,44.9213,103661.97400256,0
+MATW.US,D,20160425,000000,44.8967,45.0966,43.9243,44.9578,95006.881908629,0
+MATW.US,D,20160426,000000,45.1753,45.7639,44.7324,45.2531,108810.93593847,0
+MATW.US,D,20160427,000000,45.1488,45.2343,44.2097,44.6192,124833.87964235,0
+MATW.US,D,20160428,000000,44.6478,44.9774,43.5562,43.696,72292.726028364,0
+MATW.US,D,20160429,000000,45.758,46.3456,43.5424,45.8505,133875.04228396,0
+MATW.US,D,20160502,000000,45.8968,46.138,44.6734,45.7856,103254.56797724,0
+MATW.US,D,20160503,000000,45.3594,45.823,45.0809,45.4558,106615.41369232,0
+MATW.US,D,20160504,000000,45.3594,45.7501,45.1684,45.5415,84416.357200668,0
+MATW.US,D,20160505,000000,45.7265,45.7265,44.9588,44.9588,94796.575057655,0
+MATW.US,D,20160506,000000,44.8476,45.6114,44.5917,45.5867,153946.64686286,0
+MATW.US,D,20160509,000000,45.4647,46.0887,45.3771,45.6566,47511.060767756,0
+MATW.US,D,20160510,000000,45.9037,46.2816,45.5867,46.138,52284.111907241,0
+MATW.US,D,20160511,000000,45.8132,46.3367,45.5818,45.6202,52673.230380298,0
+MATW.US,D,20160512,000000,45.6655,46.0149,45.2551,45.6743,62996.553630259,0
+MATW.US,D,20160513,000000,45.5493,45.7501,44.9223,45.195,59907.989248813,0
+MATW.US,D,20160516,000000,45.2285,45.8968,45.1596,45.5159,48645.904982913,0
+MATW.US,D,20160517,000000,45.3495,45.4804,44.1153,44.383,92787.992234589,0
+MATW.US,D,20160518,000000,44.2088,45.1596,43.9922,44.7481,79196.277005973,0
+MATW.US,D,20160519,000000,44.5562,45.0287,44.1153,44.2442,57951.221157146,0
+MATW.US,D,20160520,000000,44.5306,45.1684,43.8524,45.003,84238.56155371,0
+MATW.US,D,20160523,000000,44.9588,45.1162,44.4745,44.5168,58233.662242029,0
+MATW.US,D,20160524,000000,44.8298,46.3181,44.8298,46.3181,128509.67764632,0
+MATW.US,D,20160525,000000,46.4224,46.7984,46.2117,46.4844,66986.287948003,0
+MATW.US,D,20160526,000000,46.9017,47.2384,46.5267,47.0996,110106.30422345,0
+MATW.US,D,20160527,000000,47.3712,47.7452,47.0317,47.7206,79837.357310148,0
+MATW.US,D,20160531,000000,47.8594,47.8594,47.2482,47.7886,95736.352048721,0
+MATW.US,D,20160601,000000,47.8515,48.2424,47.4765,48.2424,66703.846863121,0
+MATW.US,D,20160602,000000,48.0327,48.3221,46.9175,48.2679,64898.459065151,0
+MATW.US,D,20160603,000000,48.2768,48.2768,47.3958,47.949,37167.418015285,0
+MATW.US,D,20160606,000000,48.0415,48.512,47.702,47.7354,160735.39265129,0
+MATW.US,D,20160607,000000,47.6763,48.5209,47.5543,48.2334,279371.82402824,0
+MATW.US,D,20160608,000000,48.1902,48.8181,48.1114,48.5898,62848.22126194,0
+MATW.US,D,20160609,000000,48.3221,48.7522,48.1114,48.4933,56419.130667928,0
+MATW.US,D,20160610,000000,48.1469,48.6725,47.7542,47.9647,58661.387769853,0
+MATW.US,D,20160613,000000,47.6833,47.8683,47.3201,47.4234,87630.902497674,0
+MATW.US,D,20160614,000000,47.3801,47.8171,47.1911,47.6833,110189.61418374,0
+MATW.US,D,20160615,000000,47.6685,47.9569,47.386,47.4588,68518.378437221,0
+MATW.US,D,20160616,000000,47.2836,47.4146,46.6389,47.4146,77338.058501477,0
+MATW.US,D,20160617,000000,47.3801,47.6685,46.7187,46.7806,280526.9877459,0
+MATW.US,D,20160620,000000,47.1734,48.1114,47.1734,47.4588,68611.848148765,0
+MATW.US,D,20160621,000000,47.3457,48.0592,47.0908,47.4765,118245.28095364,0
+MATW.US,D,20160622,000000,47.3102,47.571,46.9529,47.2305,117126.69234049,0
+MATW.US,D,20160623,000000,47.7542,47.9727,47.2482,47.9038,109521.10255118,0
+MATW.US,D,20160624,000000,46.1084,46.7098,45.2974,46.4224,146101.28694394,0
+MATW.US,D,20160627,000000,45.9962,46.9165,44.8298,45.507,122524.56818214,0
+MATW.US,D,20160628,000000,45.8132,46.6134,45.3869,45.6743,136302.20685872,0
+MATW.US,D,20160629,000000,46.1891,47.1173,46.1891,46.944,62130.942823354,0
+MATW.US,D,20160630,000000,47.1084,48.5031,46.8673,48.4618,134804.65952377,0
+MATW.US,D,20160701,000000,48.6262,48.8792,48.2,48.5544,50062.174307825,0
+MATW.US,D,20160705,000000,48.2256,48.6163,47.6921,48.4431,100289.9525611,0
+MATW.US,D,20160706,000000,48.138,48.7905,48.1114,48.5632,52001.670822359,0
+MATW.US,D,20160707,000000,48.5474,49.1045,48.2334,48.6537,42020.731189684,0
+MATW.US,D,20160708,000000,48.9126,50.1144,48.9126,50.1144,94774.223604895,0
+MATW.US,D,20160711,000000,50.142,50.4786,49.6794,50.4205,51813.715424146,0
+MATW.US,D,20160712,000000,50.515,51.4501,50.4638,51.143,65510.076090687,0
+MATW.US,D,20160713,000000,51.4324,51.7542,51.143,51.6233,96341.873223505,0
+MATW.US,D,20160714,000000,51.8142,52.0751,51.4324,51.4836,55981.245388849,0
+MATW.US,D,20160715,000000,51.7257,52.2385,51.4698,51.5583,104031.78894823,0
+MATW.US,D,20160718,000000,51.5485,52.0387,51.4501,51.7159,53546.968988208,0
+MATW.US,D,20160719,000000,51.7079,51.9776,51.2975,51.5957,72694.036202927,0
+MATW.US,D,20160720,000000,51.6716,52.3537,51.6716,52.1814,71110.13098231,0
+MATW.US,D,20160721,000000,51.9776,52.2808,51.5003,51.7159,110109.35214883,0
+MATW.US,D,20160722,000000,51.7542,52.771,51.7542,52.3458,80280.322464856,0
+MATW.US,D,20160725,000000,52.5377,52.771,51.9186,52.0131,66112.549340094,0
+MATW.US,D,20160726,000000,52.7995,52.7995,51.958,52.6588,64474.797437827,0
+MATW.US,D,20160727,000000,52.6126,53.1302,52.0387,53.1046,82830.420029801,0
+MATW.US,D,20160728,000000,52.9108,53.1795,52.0643,52.9196,119921.63991068,0
+MATW.US,D,20160729,000000,52.519,52.7896,50.7276,52.4826,127919.39609842,0
+MATW.US,D,20160801,000000,52.0545,53.147,51.8104,52.2798,94725.456798872,0
+MATW.US,D,20160802,000000,52.1518,52.1794,51.3546,51.4786,92875.36609538,0
+MATW.US,D,20160803,000000,51.3202,51.8517,51.3202,51.5288,57856.735470477,0
+MATW.US,D,20160804,000000,51.4786,51.9344,51.4638,51.5209,70127.683035975,0
+MATW.US,D,20160805,000000,51.7936,52.7001,51.7415,52.4482,58493.75187415,0
+MATW.US,D,20160808,000000,52.6489,52.8034,52.4117,52.7532,44439.767963442,0
+MATW.US,D,20160809,000000,52.6745,52.9374,52.4245,52.7444,68825.202925115,0
+MATW.US,D,20160810,000000,52.6933,52.8665,52.3527,52.5682,91559.678307889,0
+MATW.US,D,20160811,000000,52.6843,53.3901,52.2454,53.085,115089.66221392,0
+MATW.US,D,20160812,000000,53.0682,53.2641,52.6214,53.0682,75120.184802563,0
+MATW.US,D,20160815,000000,53.0948,53.5121,53.0229,53.2966,91489.576024232,0
+MATW.US,D,20160816,000000,53.2237,53.895,53.085,53.1401,85592.856395969,0
+MATW.US,D,20160817,000000,53.1795,53.3901,52.644,53.0948,73843.10406984,0
+MATW.US,D,20160818,000000,53.0053,53.5219,52.7444,53.4954,76725.425500815,0
+MATW.US,D,20160819,000000,53.2513,53.6962,53.0387,53.3714,139673.21232505,0
+MATW.US,D,20160822,000000,53.1706,54.0643,53.1706,53.5998,65761.02194668,0
+MATW.US,D,20160823,000000,53.6509,54.3763,53.6509,54.1509,77698.729671022,0
+MATW.US,D,20160824,000000,54.0643,54.3163,53.7848,54.2464,77616.435685858,0
+MATW.US,D,20160825,000000,53.9737,54.6135,53.8369,54.4472,95097.303694796,0
+MATW.US,D,20160826,000000,54.4393,54.8744,53.5998,53.957,57852.671569975,0
+MATW.US,D,20160829,000000,54.1322,54.4561,53.9304,54.0643,36475.538954836,0
+MATW.US,D,20160830,000000,53.957,54.4659,53.957,54.4659,74549.206782046,0
+MATW.US,D,20160831,000000,54.2966,54.3852,53.085,53.7041,128177.45378029,0
+MATW.US,D,20160901,000000,53.8872,53.9226,49.5238,53.8212,69930.583861633,0
+MATW.US,D,20160902,000000,54.0289,54.6982,53.3143,54.6903,71627.262321178,0
+MATW.US,D,20160906,000000,54.6982,54.7985,53.9058,54.4807,69753.8041898,0
+MATW.US,D,20160907,000000,54.3419,54.6234,53.775,53.9827,106867.37552343,0
+MATW.US,D,20160908,000000,53.8872,54.2887,53.5309,53.9393,68954.23176605,0
+MATW.US,D,20160909,000000,53.4787,53.6431,52.5859,52.6017,98950.897345726,0
+MATW.US,D,20160912,000000,52.3861,52.7798,52.1951,52.7247,87476.474278602,0
+MATW.US,D,20160913,000000,52.3438,52.3615,51.329,51.4954,80550.571848233,0
+MATW.US,D,20160914,000000,51.6272,51.8104,51.2335,51.3113,64315.289343127,0
+MATW.US,D,20160915,000000,51.2699,51.96,51.2699,51.826,71221.888246112,0
+MATW.US,D,20160916,000000,51.9344,53.0948,51.5445,52.3064,196481.46146604,0
+MATW.US,D,20160919,000000,52.3861,52.9374,52.1144,52.5279,102585.04036955,0
+MATW.US,D,20160920,000000,52.9108,53.0584,52.1951,52.2886,85299.239584707,0
+MATW.US,D,20160921,000000,52.3349,53.3852,50.518,52.5682,117988.2392469,0
+MATW.US,D,20160922,000000,52.8497,53.5397,52.6214,53.1706,159261.21274422,0
+MATW.US,D,20160923,000000,53.3212,53.4531,52.7896,52.8074,84496.619235581,0
+MATW.US,D,20160926,000000,52.7001,52.7444,52.2631,52.2886,92826.599289358,0
+MATW.US,D,20160927,000000,52.395,52.6843,52.0101,52.3349,174539.44668114,0
+MATW.US,D,20160928,000000,52.3783,52.953,52.3152,52.77,106804.38506566,0
+MATW.US,D,20160929,000000,52.8497,52.9787,52.3152,52.5367,64986.848901066,0
+MATW.US,D,20160930,000000,52.7798,53.399,52.3438,53.0485,78105.119721212,0
+MATW.US,D,20161003,000000,52.9787,53.6873,52.6843,53.2513,78687.27346811,0
+MATW.US,D,20161004,000000,53.2513,53.46,52.707,53.147,56356.140210149,0
+MATW.US,D,20161005,000000,53.3901,53.8212,52.9412,53.2513,92871.302194879,0
+MATW.US,D,20161006,000000,53.3212,53.8468,52.8665,53.8468,76022.370713986,0
+MATW.US,D,20161007,000000,53.8872,53.8872,52.7001,52.8822,114990.09665161,0
+MATW.US,D,20161010,000000,53.2316,53.7129,53.0053,53.0229,80645.057534902,0
+MATW.US,D,20161011,000000,53.0229,53.0229,52.0455,52.2375,96880.340040007,0
+MATW.US,D,20161012,000000,52.3438,52.5948,52.1617,52.3064,51101.516861188,0
+MATW.US,D,20161013,000000,52.1056,52.1056,51.4865,51.7788,66785.12487316,0
+MATW.US,D,20161014,000000,52.0545,52.5023,51.6095,51.7601,40639.005019037,0
+MATW.US,D,20161017,000000,51.6538,52.0958,50.3349,51.826,50422.84547737,0
+MATW.US,D,20161018,000000,52.1617,52.1863,51.7139,52.0298,90704.227252239,0
+MATW.US,D,20161019,000000,52.142,52.395,51.8104,52.1951,45757.487701185,0
+MATW.US,D,20161020,000000,52.8497,52.8665,51.7315,52.6214,185345.35811569,0
+MATW.US,D,20161021,000000,52.2287,52.2287,51.2424,51.7139,87980.397940838,0
+MATW.US,D,20161024,000000,52.0643,52.7346,51.4648,52.4206,73820.75261708,0
+MATW.US,D,20161025,000000,52.3615,52.3615,51.7986,51.9412,59504.647123999,0
+MATW.US,D,20161026,000000,51.6361,52.3113,51.5209,51.6361,66156.236270489,0
+MATW.US,D,20161027,000000,51.8703,52.6745,51.1125,51.4009,89817.280967698,0
+MATW.US,D,20161028,000000,51.2513,51.9068,51.2513,51.6272,62040.521037187,0
+MATW.US,D,20161031,000000,51.5545,52.4294,51.4718,52.2976,126570.18113179,0
+MATW.US,D,20161101,000000,52.2139,52.3861,51.6017,51.7315,116995.6315493,0
+MATW.US,D,20161102,000000,51.9068,52.5613,51.4275,51.645,98475.420987004,0
+MATW.US,D,20161103,000000,51.7315,51.9501,51.4275,51.5131,68390.365571411,0
+MATW.US,D,20161104,000000,51.6853,52.082,51.2079,51.4718,92787.992234589,0
+MATW.US,D,20161107,000000,52.2542,53.2149,52.2542,52.9108,125379.45828473,0
+MATW.US,D,20161108,000000,52.9108,53.957,52.7346,53.7848,63725.007795226,0
+MATW.US,D,20161109,000000,53.5219,56.0969,52.6253,56.0526,126770.32823151,0
+MATW.US,D,20161110,000000,56.7504,58.149,56.401,57.1451,169225.8967749,0
+MATW.US,D,20161111,000000,57.3626,59.1963,57.1884,58.7622,238023.66837162,0
+MATW.US,D,20161114,000000,59.3695,59.3695,58.0605,58.282,187913.7432329,0
+MATW.US,D,20161115,000000,58.2367,58.7151,58.0605,58.3213,194354.00955329,0
+MATW.US,D,20161116,000000,58.3213,58.6924,57.6264,58.0191,186841.88947552,0
+MATW.US,D,20161117,000000,58.0605,59.7632,57.9296,59.6757,259896.596848,0
+MATW.US,D,20161118,000000,59.5447,63.1698,59.5447,62.9503,286136.18641366,0
+MATW.US,D,20161121,000000,63.0813,63.1265,61.8165,62.3372,133416.83750237,0
+MATW.US,D,20161122,000000,62.3834,62.7309,60.8765,62.5124,206585.3340889,0
+MATW.US,D,20161123,000000,62.3125,64.414,60.2111,63.846,188670.64470138,0
+MATW.US,D,20161125,000000,63.6295,64.8943,62.971,64.7181,78385.528855843,0
+MATW.US,D,20161128,000000,64.4582,64.8943,63.538,64.4582,167656.21520603,0
+MATW.US,D,20161129,000000,64.9386,65.3757,63.4523,63.538,230774.68585135,0
+MATW.US,D,20161130,000000,63.846,64.2604,63.4927,63.6688,129479.93389115,0
+MATW.US,D,20161201,000000,63.7112,64.8077,63.3618,63.846,177166.75835562,0
+MATW.US,D,20161202,000000,63.8883,64.9386,63.2319,63.4071,115659.6242593,0
+MATW.US,D,20161205,000000,63.5813,64.4582,63.5813,64.1522,174348.44335755,0
+MATW.US,D,20161206,000000,64.3244,64.3244,63.8008,64.0193,183047.22238187,0
+MATW.US,D,20161207,000000,63.8008,65.6827,63.8008,65.4642,110489.32684576,0
+MATW.US,D,20161208,000000,65.4209,66.601,65.3323,66.2073,124557.53440822,0
+MATW.US,D,20161209,000000,66.4731,67.0174,65.8579,66.9514,120116.70713477,0
+MATW.US,D,20161212,000000,66.9072,67.4751,66.0774,66.6867,104409.73169491,0
+MATW.US,D,20161213,000000,66.5115,67.4337,65.1571,65.5508,143873.25349377,0
+MATW.US,D,20161214,000000,65.3757,66.0321,64.7181,64.8943,135056.62135489,0
+MATW.US,D,20161215,000000,65.1571,65.5065,64.5911,64.8077,249091.70138855,0
+MATW.US,D,20161216,000000,65.1138,67.2586,64.8077,64.9848,355395.21071735,0
+MATW.US,D,20161219,000000,64.9386,65.2231,64.0193,64.4986,381968.04012418,0
+MATW.US,D,20161220,000000,64.9848,67.1689,64.9848,66.8638,189873.55924995,0
+MATW.US,D,20161221,000000,66.7772,67.1276,66.3383,66.6473,177066.17681819,0
+MATW.US,D,20161222,000000,66.5115,66.9072,65.5065,65.9022,129208.66853265,0
+MATW.US,D,20161223,000000,65.8146,66.5115,65.5508,66.4731,94524.293724028,0
+MATW.US,D,20161227,000000,66.3815,67.1276,66.1207,66.7083,107809.18446475,0
+MATW.US,D,20161228,000000,66.7772,67.2586,66.0774,66.1621,108222.68634082,0
+MATW.US,D,20161229,000000,66.2969,66.8638,65.9446,66.7083,119678.82185568,0
+MATW.US,D,20161230,000000,66.8205,67.4337,65.8579,67.2586,214333.16039578,0
+MATW.US,D,20170103,000000,67.8284,68.1335,66.3383,67.2142,204895.76745523,0
+MATW.US,D,20170104,000000,67.2142,67.6513,66.8205,67.3432,198862.90716016,0
+MATW.US,D,20170105,000000,67.3432,67.9121,66.5115,66.732,126026.63443966,0
+MATW.US,D,20170106,000000,66.8638,67.1276,66.4268,66.5115,136826.45002347,0
+MATW.US,D,20170109,000000,66.5115,66.7772,65.5715,65.6404,123032.55574488,0
+MATW.US,D,20170110,000000,65.8579,66.601,65.8146,66.4268,118630.3355262,0
+MATW.US,D,20170111,000000,66.4268,66.7772,65.9446,66.7772,108467.53634606,0
+MATW.US,D,20170112,000000,66.6473,66.6473,65.29,66.2073,58948.908730363,0
+MATW.US,D,20170113,000000,66.1621,66.5115,65.8579,66.2506,133209.57857677,0
+MATW.US,D,20170117,000000,65.7732,66.2969,65.1995,65.2467,88075.899602633,0
+MATW.US,D,20170118,000000,65.1995,65.4209,64.8077,65.2467,95951.738775322,0
+MATW.US,D,20170119,000000,65.3757,65.5951,64.0625,64.414,99994.30379959,0
+MATW.US,D,20170120,000000,64.3707,65.0695,64.0409,64.4986,175688.51454805,0
+MATW.US,D,20170123,000000,64.3244,64.9848,63.4523,63.8008,108263.32534583,0
+MATW.US,D,20170124,000000,63.846,64.8077,63.7585,64.4582,161893.60429434,0
+MATW.US,D,20170125,000000,64.4582,64.4582,63.3618,63.7112,249861.81053367,0
+MATW.US,D,20170126,000000,63.6295,63.846,62.3548,63.1442,232408.37385312,0
+MATW.US,D,20170127,000000,61.3085,62.7072,60.4739,60.6915,145963.11432687,0
+MATW.US,D,20170130,000000,60.5182,60.6068,58.6806,59.2485,198685.11151319,0
+MATW.US,D,20170131,000000,59.1186,59.4266,58.3292,58.9877,172454.66572366,0
+MATW.US,D,20170201,000000,59.3804,60.0812,59.1186,59.3381,190873.27877341,0
+MATW.US,D,20170202,000000,59.1805,59.3125,58.4345,58.654,131917.25821717,0
+MATW.US,D,20170203,000000,58.9158,59.4877,58.5645,59.4434,124597.15743811,0
+MATW.US,D,20170206,000000,59.1363,59.1363,58.3016,58.3016,97602.698354221,0
+MATW.US,D,20170207,000000,58.5211,58.6087,57.9975,58.2131,160589.09223322,0
+MATW.US,D,20170208,000000,58.1264,58.3016,57.6461,58.1264,99661.063958435,0
+MATW.US,D,20170209,000000,58.1707,59.2249,58.1707,58.654,94199.181683876,0
+MATW.US,D,20170210,000000,58.8715,59.3125,58.6087,59.0044,99770.789271985,0
+MATW.US,D,20170213,000000,59.3981,60.1461,59.3981,59.6619,122515.42440601,0
+MATW.US,D,20170214,000000,59.6196,59.6196,58.6087,58.7858,64506.292666716,0
+MATW.US,D,20170215,000000,58.5645,59.3539,58.5211,59.3125,58473.432371641,0
+MATW.US,D,20170216,000000,59.2662,59.5733,58.9384,59.531,100161.93969529,0
+MATW.US,D,20170217,000000,59.6196,59.7485,59.0507,59.6196,106886.67905082,0
+MATW.US,D,20170221,000000,59.7958,59.969,59.4434,59.6422,61920.635972381,0
+MATW.US,D,20170222,000000,59.7485,59.7485,59.0083,59.5733,85781.827769308,0
+MATW.US,D,20170223,000000,59.7958,60.0113,59.09,59.6196,97693.120140388,0
+MATW.US,D,20170224,000000,59.2249,59.8401,59.1126,59.3125,82772.509447648,0
+MATW.US,D,20170227,000000,59.2249,59.7958,58.9217,59.6619,85208.817798539,0
+MATW.US,D,20170228,000000,59.3981,59.3981,57.7317,57.775,105729.4833829,0
+MATW.US,D,20170301,000000,58.6087,59.4877,58.6087,59.09,138097.43490544,0
+MATW.US,D,20170302,000000,59.0507,59.6196,58.2613,58.3016,53170.042216657,0
+MATW.US,D,20170303,000000,58.3016,58.4778,57.5545,57.9069,62030.361285931,0
+MATW.US,D,20170306,000000,57.6874,57.9975,57.4256,57.6874,56066.587299388,0
+MATW.US,D,20170307,000000,57.6008,57.9975,57.5142,57.9975,84946.696216167,0
+MATW.US,D,20170308,000000,57.9975,58.4345,57.4256,58.1707,100579.50547186,0
+MATW.US,D,20170309,000000,58.1264,58.3016,57.9522,57.9975,130051.9278868,0
+MATW.US,D,20170310,000000,58.3439,58.654,58.0801,58.3902,99551.338644883,0
+MATW.US,D,20170313,000000,58.5211,59.9246,58.3439,59.8401,138135.02598508,0
+MATW.US,D,20170314,000000,59.3125,59.531,58.1264,58.3439,107469.84877285,0
+MATW.US,D,20170315,000000,58.5211,60.0113,58.3016,59.8401,102346.28621507,0
+MATW.US,D,20170316,000000,60.0113,60.3637,59.2662,60.279,99450.757107461,0
+MATW.US,D,20170317,000000,59.9246,61.8115,59.5733,61.4159,361165.94943005,0
+MATW.US,D,20170320,000000,61.3736,61.4336,59.3539,59.531,110702.68162211,0
+MATW.US,D,20170321,000000,59.8814,59.8814,57.9522,58.0379,62424.559634616,0
+MATW.US,D,20170322,000000,57.8636,58.0379,57.028,57.4256,94821.974435793,0
+MATW.US,D,20170323,000000,57.2908,58.2613,56.8094,57.9522,143961.64332968,0
+MATW.US,D,20170324,000000,58.2613,58.2613,57.1185,57.4256,83956.120468827,0
+MATW.US,D,20170327,000000,56.5447,57.9975,56.5447,57.9069,134031.50245328,0
+MATW.US,D,20170328,000000,57.6874,57.9975,57.3793,57.9069,120680.5733294,0
+MATW.US,D,20170329,000000,57.9522,58.3902,57.7317,58.3439,170128.08268632,0
+MATW.US,D,20170330,000000,58.4345,58.9158,58.149,58.2613,86372.10931721,0
+MATW.US,D,20170331,000000,58.2131,59.8814,58.1264,59.3539,169273.64760579,0
+MATW.US,D,20170403,000000,59.5733,59.5733,57.0733,57.1185,112571.05987785,0
+MATW.US,D,20170404,000000,57.1185,58.0595,56.8548,57.2908,97875.995662973,0
+MATW.US,D,20170405,000000,57.6008,58.1707,56.7219,56.8094,137579.28759144,0
+MATW.US,D,20170406,000000,56.9443,57.4463,56.5693,57.1618,66551.4505943,0
+MATW.US,D,20170407,000000,57.0733,57.5349,56.7219,57.3793,214748.69422209,0
+MATW.US,D,20170410,000000,57.2514,58.1264,56.8094,57.4256,109518.0546258,0
+MATW.US,D,20170411,000000,57.2908,58.6087,57.1618,58.5645,90327.300480687,0
+MATW.US,D,20170412,000000,58.3016,58.3439,56.8094,56.9856,79285.682817015,0
+MATW.US,D,20170413,000000,56.7219,57.0733,56.1598,56.8094,107948.37305694,0
+MATW.US,D,20170417,000000,56.8548,57.9522,56.8094,57.8636,68830.282800743,0
+MATW.US,D,20170418,000000,57.6461,58.0379,57.4699,57.9069,54187.033317257,0
+MATW.US,D,20170419,000000,58.2131,58.9601,58.1048,58.7858,60079.689045018,0
+MATW.US,D,20170420,000000,58.9601,60.0576,58.6766,59.969,59321.771601413,0
+MATW.US,D,20170421,000000,59.8401,60.4937,59.2249,59.2662,130117.96626995,0
+MATW.US,D,20170424,000000,60.408,60.7574,59.8401,60.6285,86680.965755354,0
+MATW.US,D,20170425,000000,60.8037,61.7673,60.7574,61.2397,87414.499795948,0
+MATW.US,D,20170426,000000,61.0674,62.5114,61.0674,62.2939,107300.18092689,0
+MATW.US,D,20170427,000000,62.4002,63.853,62.1777,63.6728,177835.26998818,0
+MATW.US,D,20170428,000000,62.224,62.224,59.9375,60.2908,168285.10380871,0
+MATW.US,D,20170501,000000,60.4208,60.5546,59.6304,60.2446,71073.555877793,0
+MATW.US,D,20170502,000000,60.3775,60.5989,59.5409,59.8489,83534.490791755,0
+MATW.US,D,20170503,000000,59.4089,59.7604,58.7505,58.8823,70582.839892188,0
+MATW.US,D,20170504,000000,59.1905,59.3233,58.3086,59.2337,54785.442666163,0
+MATW.US,D,20170505,000000,59.3627,59.3627,58.3991,59.0585,75384.338335187,0
+MATW.US,D,20170508,000000,59.0585,59.1905,58.2701,58.7041,60898.564996152,0
+MATW.US,D,20170509,000000,58.7505,58.7505,58.0427,58.5733,81705.735565899,0
+MATW.US,D,20170510,000000,58.3086,58.9266,58.2219,58.6176,106454.88962249,0
+MATW.US,D,20170511,000000,58.3991,58.3991,57.343,58.0044,69015.190273579,0
+MATW.US,D,20170512,000000,57.6943,57.8292,57.0329,57.1668,65394.254926382,0
+MATW.US,D,20170515,000000,57.4315,57.6943,56.6421,56.9029,80879.747788887,0
+MATW.US,D,20170516,000000,57.0329,57.647,56.2002,56.3754,61097.696120745,0
+MATW.US,D,20170517,000000,55.585,56.2425,55.1962,56.0663,143601.98813527,0
+MATW.US,D,20170518,000000,55.8035,56.1125,55.1047,55.8035,100065.42205837,0
+MATW.US,D,20170519,000000,55.8035,56.4197,55.4945,55.7593,118883.31333244,0
+MATW.US,D,20170522,000000,56.0663,56.6421,55.9383,56.5486,62697.856943369,0
+MATW.US,D,20170523,000000,56.8144,56.9483,56.1579,56.4197,53100.955908124,0
+MATW.US,D,20170524,000000,56.7711,56.9483,55.9383,56.022,60076.641119641,0
+MATW.US,D,20170525,000000,56.2002,56.465,55.3636,56.0663,72893.16732752,0
+MATW.US,D,20170526,000000,55.8488,56.2002,55.6706,56.1579,59956.756054836,0
+MATW.US,D,20170530,000000,55.8912,56.5486,55.8035,56.465,70463.970802507,0
+MATW.US,D,20170531,000000,56.6834,56.6834,55.8912,56.0663,161068.63249245,0
+MATW.US,D,20170601,000000,56.465,57.0329,55.8912,56.9906,89172.136763021,0
+MATW.US,D,20170602,000000,57.0791,58.5733,57.0791,57.652,69370.781567495,0
+MATW.US,D,20170605,000000,57.4748,58.6176,56.9483,57.7819,114838.71635792,0
+MATW.US,D,20170606,000000,57.2563,57.5615,56.0447,56.0663,82309.224790431,0
+MATW.US,D,20170607,000000,56.1579,56.5072,55.4098,55.9383,78019.777810672,0
+MATW.US,D,20170608,000000,55.8488,57.4315,55.4945,57.2563,117955.72804288,0
+MATW.US,D,20170609,000000,57.343,57.5615,56.9906,57.343,136684.2135059,0
+MATW.US,D,20170612,000000,57.2967,58.5309,57.2967,58.2219,119237.88865123,0
+MATW.US,D,20170613,000000,58.0427,58.3518,57.343,57.5615,112809.81403235,0
+MATW.US,D,20170614,000000,57.7377,57.7377,56.9029,57.2563,72023.492620113,0
+MATW.US,D,20170615,000000,56.6421,57.4532,56.6421,57.1668,73792.305313566,0
+MATW.US,D,20170616,000000,56.7711,56.9483,56.1125,56.6834,235743.82019005,0
+MATW.US,D,20170619,000000,56.8596,56.8823,56.3754,56.6834,80615.594256263,0
+MATW.US,D,20170620,000000,56.5486,56.7268,56.2849,56.465,70334.941961572,0
+MATW.US,D,20170621,000000,56.4197,56.7711,56.333,56.3754,72109.850505778,0
+MATW.US,D,20170622,000000,56.333,56.465,55.6283,55.7593,146544.25209865,0
+MATW.US,D,20170623,000000,55.8035,56.333,55.3636,55.585,206441.06562108,0
+MATW.US,D,20170626,000000,55.715,56.022,55.1007,55.2307,57258.326121572,0
+MATW.US,D,20170627,000000,55.1007,55.1461,54.3084,54.395,116162.53194642,0
+MATW.US,D,20170628,000000,54.6627,54.7464,54.3084,54.6627,231871.93898687,0
+MATW.US,D,20170629,000000,54.6627,54.6627,53.3389,53.7818,84799.379822972,0
+MATW.US,D,20170630,000000,53.8685,53.9993,53.1234,53.8685,130677.76856409,0
+MATW.US,D,20170703,000000,53.9993,55.585,53.3389,55.3636,76877.821769637,0
+MATW.US,D,20170705,000000,56.9906,57.1234,55.6027,56.9906,159268.3245701,0
+MATW.US,D,20170706,000000,56.6834,56.9483,56.0004,56.2425,127725.34484946,0
+MATW.US,D,20170707,000000,56.4197,56.9029,55.6706,56.7711,93727.769225655,0
+MATW.US,D,20170710,000000,56.5959,56.7475,55.8912,56.2002,89475.913325538,0
+MATW.US,D,20170711,000000,56.2849,56.5959,55.4945,56.2425,126374.09793257,0
+MATW.US,D,20170712,000000,56.7268,57.7819,56.333,56.333,82993.992025002,0
+MATW.US,D,20170713,000000,56.333,56.4197,55.715,56.333,63891.627715804,0
+MATW.US,D,20170714,000000,56.1579,56.6834,55.9719,56.5072,68319.247312627,0
+MATW.US,D,20170717,000000,56.5072,56.7711,56.2002,56.5959,103348.03768878,0
+MATW.US,D,20170718,000000,56.4197,56.9483,55.9383,56.5072,68824.186949989,0
+MATW.US,D,20170719,000000,56.6421,57.7377,56.6421,57.652,89598.846315721,0
+MATW.US,D,20170720,000000,57.6943,58.0427,57.2563,57.6943,83368.886846303,0
+MATW.US,D,20170721,000000,58.1343,58.6176,57.5615,57.5615,140800.94471433,0
+MATW.US,D,20170724,000000,57.5615,57.8056,56.6834,56.9906,52450.731827819,0
+MATW.US,D,20170725,000000,57.2967,57.7377,56.7268,57.5615,68002.263073479,0
+MATW.US,D,20170726,000000,57.7377,57.9148,57.0791,57.1234,65954.05722052,0
+MATW.US,D,20170727,000000,57.3174,57.3174,56.6579,56.8321,71713.620206843,0
+MATW.US,D,20170728,000000,56.8764,58.4187,56.7415,58.2435,66564.658270931,0
+MATW.US,D,20170731,000000,58.2878,58.2878,57.4059,57.8026,98018.23218054,0
+MATW.US,D,20170801,000000,57.9335,58.156,57.5369,57.9788,59113.496700691,0
+MATW.US,D,20170802,000000,57.8026,58.5064,56.9433,57.4946,79573.203777524,0
+MATW.US,D,20170803,000000,57.4946,57.6264,56.965,57.4492,81077.862938354,0
+MATW.US,D,20170804,000000,57.6264,58.0654,57.3174,58.0231,53976.726466285,0
+MATW.US,D,20170807,000000,57.9335,57.9788,56.8764,57.0969,62209.172908016,0
+MATW.US,D,20170808,000000,57.0073,57.9788,56.3558,57.1844,76236.741465462,0
+MATW.US,D,20170809,000000,57.0073,57.3606,56.5142,56.9197,94790.479206903,0
+MATW.US,D,20170810,000000,56.6982,56.8321,56.0811,56.1273,72837.288695619,0
+MATW.US,D,20170811,000000,56.3025,56.3911,55.4236,55.5988,116959.05644478,0
+MATW.US,D,20170814,000000,55.9935,56.7888,55.9521,56.7888,81471.045311914,0
+MATW.US,D,20170815,000000,56.6579,57.0516,55.5988,55.6431,78835.605836429,0
+MATW.US,D,20170816,000000,55.5526,56.3911,55.5526,55.8183,68322.295238005,0
+MATW.US,D,20170817,000000,55.1992,55.6854,54.275,54.3203,89778.67391293,0
+MATW.US,D,20170818,000000,54.0564,54.4521,53.1292,53.1706,123611.6615664,0
+MATW.US,D,20170821,000000,52.8625,53.6569,52.8625,53.1706,95165.374028203,0
+MATW.US,D,20170822,000000,53.3467,53.8773,53.3064,53.7444,46510.325269162,0
+MATW.US,D,20170823,000000,53.393,53.6135,53.0377,53.1706,44840.062162879,0
+MATW.US,D,20170824,000000,53.3064,53.5249,52.4678,52.5988,66665.239808353,0
+MATW.US,D,20170825,000000,52.7296,52.8202,51.9383,52.5554,72987.65301419,0
+MATW.US,D,20170828,000000,52.5554,52.644,52.1598,52.3793,84477.315708196,0
+MATW.US,D,20170829,000000,52.2041,52.5554,52.1125,52.2896,67655.815555692,0
+MATW.US,D,20170830,000000,52.2454,52.644,52.0269,52.5111,73720.171079658,0
+MATW.US,D,20170831,000000,52.8429,53.3467,52.3793,53.1292,63446.630610845,0
+MATW.US,D,20170901,000000,53.3064,53.3467,52.952,53.1706,38719.828007013,0
+MATW.US,D,20170905,000000,53.0377,53.393,51.8054,51.8054,64411.806980047,0
+MATW.US,D,20170906,000000,51.9816,52.0711,51.3202,51.5407,68518.378437221,0
+MATW.US,D,20170907,000000,51.5849,51.5849,50.6135,51.2315,109129.95212787,0
+MATW.US,D,20170908,000000,51.0554,51.7631,50.9225,51.2315,66081.054111204,0
+MATW.US,D,20170911,000000,51.5849,52.0711,51.2768,52.0269,44954.867352059,0
+MATW.US,D,20170912,000000,52.2041,52.4216,51.7159,52.3999,40458.161446701,0
+MATW.US,D,20170913,000000,52.2896,52.5347,52.1125,52.4216,135763.74004222,0
+MATW.US,D,20170914,000000,52.3793,53.7444,51.4756,51.8939,134948.92799159,0
+MATW.US,D,20170915,000000,51.9383,52.644,51.3635,52.5554,269643.86220181,0
+MATW.US,D,20170918,000000,52.7296,52.9973,52.2454,52.5988,168688.44593352,0
+MATW.US,D,20170919,000000,52.5111,52.7532,52.3793,52.5554,56053.379622757,0
+MATW.US,D,20170920,000000,52.5554,53.084,52.2896,52.9078,75440.216967089,0
+MATW.US,D,20170921,000000,53.084,53.3467,52.8202,52.8625,70241.472250028,0
+MATW.US,D,20170922,000000,53.084,54.0564,53.084,54.0092,82092.822088704,0
+MATW.US,D,20170925,000000,54.0092,54.4945,53.5249,54.1854,86074.428605445,0
+MATW.US,D,20170926,000000,54.2306,54.9344,54.1854,54.5614,71590.687216661,0
+MATW.US,D,20170927,000000,54.9817,56.8764,54.4521,56.7415,113386.88790361,0
+MATW.US,D,20170928,000000,56.8764,56.8764,55.4649,55.5526,164649.94480975,0
+MATW.US,D,20170929,000000,55.5073,55.5073,54.7592,54.8912,129419.99135875,0
+MATW.US,D,20171002,000000,55.0673,55.9521,54.8912,55.9069,99092.117888168,0
+MATW.US,D,20171003,000000,55.9521,56.965,55.6431,56.8764,87236.704148989,0
+MATW.US,D,20171004,000000,56.8764,57.4059,56.2583,56.5663,81151.013147388,0
+MATW.US,D,20171005,000000,56.521,56.7661,56.0378,56.521,68424.908725677,0
+MATW.US,D,20171006,000000,56.6579,56.7888,56.2583,56.4345,77494.518670801,0
+MATW.US,D,20171009,000000,56.6982,56.9197,56.1273,56.6117,85662.958679627,0
+MATW.US,D,20171010,000000,56.9197,57.0969,56.3911,56.4345,96278.882765724,0
+MATW.US,D,20171011,000000,56.4807,56.9197,56.2583,56.2583,137941.99071124,0
+MATW.US,D,20171012,000000,56.0378,56.0378,54.8488,54.8912,76720.345625188,0
+MATW.US,D,20171013,000000,55.025,55.2218,54.4295,54.4945,78881.324717076,0
+MATW.US,D,20171016,000000,54.5388,55.025,54.5388,54.5388,52571.632867751,0
+MATW.US,D,20171017,000000,54.0092,54.8488,53.9649,54.2306,87189.969293217,0
+MATW.US,D,20171018,000000,54.4521,55.2435,54.0772,54.9817,47818.901230775,0
+MATW.US,D,20171019,000000,54.8912,55.5073,54.5388,55.0673,47685.808489337,0
+MATW.US,D,20171020,000000,55.5988,56.213,54.7592,55.6854,94372.913430332,0
+MATW.US,D,20171023,000000,55.7297,55.7721,55.1589,55.2887,55519.992681882,0
+MATW.US,D,20171024,000000,55.4649,55.7721,55.0673,55.0673,53806.042645204,0
+MATW.US,D,20171025,000000,55.025,55.4236,54.3626,55.1992,52302.3994595,0
+MATW.US,D,20171026,000000,55.4236,56.0811,55.2887,55.9935,61583.332230723,0
+MATW.US,D,20171027,000000,55.7297,56.1273,55.3331,56.0378,86382.269068464,0
+MATW.US,D,20171030,000000,55.7721,55.9069,53.3467,54.4068,100792.86024821,0
+MATW.US,D,20171031,000000,54.584,56.0811,54.4068,55.4236,147141.64547243,0
+MATW.US,D,20171101,000000,55.9935,55.9935,54.275,54.9817,74082.874199453,0
+MATW.US,D,20171102,000000,55.025,55.7297,54.6716,55.3764,79339.529498665,0
+MATW.US,D,20171103,000000,55.4649,55.6854,54.1431,54.3626,123206.28749134,0
+MATW.US,D,20171106,000000,54.4521,54.6933,52.952,53.9206,77213.093561044,0
+MATW.US,D,20171107,000000,53.9206,54.2306,52.7759,52.9078,110000.6428104,0
+MATW.US,D,20171108,000000,52.644,52.644,51.6716,52.2454,114607.07402931,0
+MATW.US,D,20171109,000000,51.8487,52.5554,51.455,51.7631,76255.02901772,0
+MATW.US,D,20171110,000000,52.8202,52.8202,51.3202,51.4097,63857.084561538,0
+MATW.US,D,20171113,000000,51.013,51.7159,50.9678,51.013,105610.61429323,0
+MATW.US,D,20171114,000000,50.7906,51.3202,50.2178,50.3054,104505.23335671,0
+MATW.US,D,20171115,000000,49.9097,50.704,49.9097,50.4826,129890.38784185,0
+MATW.US,D,20171116,000000,50.704,51.4974,50.3949,50.9461,170120.97086044,0
+MATW.US,D,20171117,000000,47.6163,49.3368,46.6035,47.9254,243263.0520937,0
+MATW.US,D,20171120,000000,47.9697,49.7286,46.9126,47.1311,133418.86945263,0
+MATW.US,D,20171121,000000,47.4845,47.6635,47.0455,47.3525,187839.57704874,0
+MATW.US,D,20171122,000000,47.3948,47.9697,46.9568,47.3525,152793.51509545,0
+MATW.US,D,20171124,000000,47.5219,47.9175,47.387,47.7856,98047.695459178,0
+MATW.US,D,20171127,000000,47.7856,48.5386,47.6547,48.2296,215291.2249391,0
+MATW.US,D,20171128,000000,48.2728,49.1577,48.2728,49.0701,186471.05855473,0
+MATW.US,D,20171129,000000,49.1153,50.8821,49.1153,50.0859,173040.88337105,0
+MATW.US,D,20171130,000000,50.2188,50.7936,49.9097,50.1311,96381.496253398,0
+MATW.US,D,20171201,000000,49.9992,50.1754,48.8043,49.7335,125287.00454832,0
+MATW.US,D,20171204,000000,50.0426,51.2828,49.8221,50.5741,108736.76975431,0
+MATW.US,D,20171205,000000,50.5298,50.6626,49.7335,49.7759,113463.08603802,0
+MATW.US,D,20171206,000000,49.7335,50.0859,48.8496,48.9353,190444.53727047,0
+MATW.US,D,20171207,000000,48.8043,48.9835,47.697,47.7856,216250.30545754,0
+MATW.US,D,20171208,000000,47.9175,48.1833,47.4322,47.5219,214391.07097792,0
+MATW.US,D,20171211,000000,47.6547,48.0524,47.4322,47.7856,199143.31629478,0
+MATW.US,D,20171212,000000,47.8742,48.0081,47.0346,47.1202,156572.94256222,0
+MATW.US,D,20171213,000000,47.0789,47.7856,46.635,47.5219,302339.97368987,0
+MATW.US,D,20171214,000000,47.4765,47.9628,47.1202,47.3447,102596.21609593,0
+MATW.US,D,20171215,000000,47.4322,48.2296,47.0789,47.6074,855711.14528284,0
+MATW.US,D,20171218,000000,48.0081,48.1833,46.945,47.7856,290705.02655292,0
+MATW.US,D,20171219,000000,47.697,48.1833,47.387,47.4765,155336.50083451,0
+MATW.US,D,20171220,000000,47.7414,48.2728,47.697,47.7414,138072.0355273,0
+MATW.US,D,20171221,000000,47.8742,48.1833,47.7856,47.9175,142673.38687058,0
+MATW.US,D,20171222,000000,47.9175,47.9628,47.2994,47.387,83405.46195082,0
+MATW.US,D,20171226,000000,47.3447,47.8309,46.8555,46.945,67725.91783935,0
+MATW.US,D,20171227,000000,47.0789,47.4322,46.945,47.1202,127514.02202335,0
+MATW.US,D,20171228,000000,47.1675,47.5219,46.5484,46.8555,87949.918687074,0
+MATW.US,D,20171229,000000,46.8555,47.2768,46.635,46.7236,124965.95640866,0
+MATW.US,D,20180102,000000,46.6793,47.5652,46.635,47.5219,159740.75300345,0
+MATW.US,D,20180103,000000,47.4765,47.9628,46.7915,46.9667,70534.073086165,0
+MATW.US,D,20180104,000000,47.1675,48.2296,47.1675,47.6547,229958.8578256,0
+MATW.US,D,20180105,000000,47.7414,48.0081,47.2118,47.9175,180933.99412088,0
+MATW.US,D,20180108,000000,47.7414,47.763,47.0789,47.4765,135986.2385947,0
+MATW.US,D,20180109,000000,47.4765,47.4765,46.7236,46.7236,99839.875580518,0
+MATW.US,D,20180110,000000,46.635,46.7236,46.0592,46.3703,119353.70981554,0
+MATW.US,D,20180111,000000,46.4588,46.5926,44.3348,45.8831,964515.98537055,0
+MATW.US,D,20180112,000000,45.9253,46.0592,45.3072,45.7501,215564.52224785,0
+MATW.US,D,20180116,000000,45.7059,46.635,45.5297,46.1931,136836.60977472,0
+MATW.US,D,20180117,000000,46.4135,46.8141,45.7944,46.7698,127998.64215821,0
+MATW.US,D,20180118,000000,46.7698,46.9893,46.2816,46.8791,135275.05600687,0
+MATW.US,D,20180119,000000,46.7236,47.4765,46.6793,47.3447,108856.65481912,0
+MATW.US,D,20180122,000000,47.2542,47.4322,46.8555,47.2118,140417.92209203,0
+MATW.US,D,20180123,000000,47.0789,47.2768,46.8141,46.9017,90280.565624915,0
+MATW.US,D,20180124,000000,46.9017,47.7414,46.6793,47.697,205411.88281897,0
+MATW.US,D,20180125,000000,48.0081,49.6007,47.697,49.2895,293989.67413359,0
+MATW.US,D,20180126,000000,49.8674,52.9639,49.8221,51.5042,332618.06437931,0
+MATW.US,D,20180129,000000,51.3694,51.5918,49.5544,49.6007,189984.30053862,0
+MATW.US,D,20180130,000000,49.3802,49.51,48.6734,49.2895,177836.28596331,0
+MATW.US,D,20180131,000000,49.6007,50.0426,49.0238,49.5544,197307.44924305,0
+MATW.US,D,20180201,000000,49.4667,50.1754,48.8043,49.1153,204728.13155952,0
+MATW.US,D,20180202,000000,48.9727,48.9727,47.7276,48.3053,245182.22910572,0
+MATW.US,D,20180205,000000,47.8614,48.3053,45.9992,46.0425,203805.62614559,0
+MATW.US,D,20180206,000000,45.508,47.7276,45.2423,46.885,432573.76112413,0
+MATW.US,D,20180207,000000,46.7974,47.4628,46.574,47.0169,135172.4425192,0
+MATW.US,D,20180208,000000,47.1507,47.1507,46.131,46.1753,221102.60265682,0
+MATW.US,D,20180209,000000,46.6182,47.8181,46.1753,47.5514,274106.0249529,0
+MATW.US,D,20180212,000000,47.6823,48.1734,46.885,47.7276,223953.42885891,0
+MATW.US,D,20180213,000000,47.4628,47.4628,46.4411,46.8387,117101.29296235,0
+MATW.US,D,20180214,000000,46.4854,47.9057,46.1753,46.574,187976.73369068,0
+MATW.US,D,20180215,000000,46.9736,47.1507,46.3515,47.1045,146241.49151125,0
+MATW.US,D,20180216,000000,47.1507,47.9057,46.9736,47.5514,163429.75868405,0
+MATW.US,D,20180220,000000,47.4156,47.8181,46.4411,46.574,99513.74756524,0
+MATW.US,D,20180221,000000,46.6625,47.2846,46.3072,46.3948,91910.189726178,0
+MATW.US,D,20180222,000000,46.4854,46.9284,46.2177,46.4411,79054.040488407,0
+MATW.US,D,20180223,000000,46.7522,47.2846,46.1753,46.8387,96754.359124448,0
+MATW.US,D,20180226,000000,46.885,47.3722,46.574,47.3309,84333.047240379,0
+MATW.US,D,20180227,000000,46.9736,47.7276,46.4854,46.4854,101388.22167174,0
+MATW.US,D,20180228,000000,46.6625,47.0169,45.4214,45.508,135919.18423642,0
+MATW.US,D,20180301,000000,45.4638,47.636,44.7511,45.9992,225444.88034311,0
+MATW.US,D,20180302,000000,45.7738,47.572,45.1989,47.4156,173971.516586,0
+MATW.US,D,20180305,000000,47.3309,48.0828,46.5297,47.8614,140154.78453453,0
+MATW.US,D,20180306,000000,48.0828,48.3506,46.7522,48.1734,144651.49043989,0
+MATW.US,D,20180307,000000,47.8181,49.1932,47.7718,48.7472,135028.17405137,0
+MATW.US,D,20180308,000000,48.883,48.9491,47.5514,47.7718,162413.78355858,0
+MATW.US,D,20180309,000000,48.1271,48.6626,47.5936,48.6626,143357.13813003,0
+MATW.US,D,20180312,000000,48.8408,49.1055,48.2187,48.261,116822.91577797,0
+MATW.US,D,20180313,000000,48.572,48.8408,47.8614,47.9057,192714.22570078,0
+MATW.US,D,20180314,000000,48.1734,48.4835,47.3722,47.4628,135167.36264356,0
+MATW.US,D,20180315,000000,47.4156,47.952,46.5297,46.574,147337.72867165,0
+MATW.US,D,20180316,000000,46.6182,47.198,46.574,46.9736,492712.37672643,0
+MATW.US,D,20180319,000000,46.6182,47.3722,45.952,46.131,136834.57782447,0
+MATW.US,D,20180320,000000,46.263,47.0169,45.7315,46.0818,157063.65854782,0
+MATW.US,D,20180321,000000,46.0425,46.131,45.82,45.952,291012.86701594,0
+MATW.US,D,20180322,000000,45.7315,46.2856,45.4638,45.4638,207601.30921437,0
+MATW.US,D,20180323,000000,45.5976,45.7315,44.443,44.4883,346484.09289181,0
+MATW.US,D,20180326,000000,45.0651,45.9756,44.0424,45.3751,176109.12825,0
+MATW.US,D,20180327,000000,45.4214,46.0395,44.133,44.2206,150191.6027991,0
+MATW.US,D,20180328,000000,44.3092,44.9312,44.133,44.8436,119436.0038007,0
+MATW.US,D,20180329,000000,45.1084,45.3298,44.0867,44.9312,274339.69923176,0
+MATW.US,D,20180402,000000,44.8436,45.1989,43.5128,44.0424,212211.80433378,0
+MATW.US,D,20180403,000000,44.0867,44.6212,43.2875,44.3987,270661.86927754,0
+MATW.US,D,20180404,000000,43.822,44.8436,43.822,44.7097,201986.01469587,0
+MATW.US,D,20180405,000000,44.6212,45.2423,44.5729,45.0188,221734.53918487,0
+MATW.US,D,20180406,000000,44.6664,45.3072,44.3318,44.5729,131696.79161494,0
+MATW.US,D,20180409,000000,44.8436,44.8436,43.9085,44.0424,280802.31700491,0
+MATW.US,D,20180410,000000,44.9765,45.1989,44.133,44.6664,267951.24764276,0
+MATW.US,D,20180411,000000,44.6212,44.8436,44.3092,44.6212,129197.49280627,0
+MATW.US,D,20180412,000000,44.7984,45.1084,44.3092,45.0651,222528.01575787,0
+MATW.US,D,20180413,000000,45.1536,45.1536,44.5316,44.7984,128416.20793478,0
+MATW.US,D,20180416,000000,45.1536,45.82,44.7511,45.508,161493.3100949,0
+MATW.US,D,20180417,000000,45.7315,45.9047,45.13,45.6428,142843.05471654,0
+MATW.US,D,20180418,000000,45.7738,46.2177,45.4214,45.82,82962.496796113,0
+MATW.US,D,20180419,000000,45.6852,46.0425,45.2245,45.9047,100495.17953645,0
+MATW.US,D,20180420,000000,45.6852,46.131,45.4214,45.8643,123055.92317277,0
+MATW.US,D,20180423,000000,45.5976,46.0425,45.3298,45.5976,107625.29296704,0
+MATW.US,D,20180424,000000,45.82,45.9047,45.2423,45.6428,100724.78991481,0
+MATW.US,D,20180425,000000,45.4638,45.7501,44.9312,45.1084,176434.24029015,0
+MATW.US,D,20180426,000000,45.2875,45.6182,43.9982,44.3987,185895.00065857,0
+MATW.US,D,20180427,000000,44.4331,44.5671,42.5158,43.008,333548.69759424,0
+MATW.US,D,20180430,000000,43.1861,44.4331,43.1861,43.8101,224865.77452158,0
+MATW.US,D,20180501,000000,43.6792,43.8101,43.1418,43.6792,168008.75857457,0
+MATW.US,D,20180502,000000,43.6792,44.4794,43.6792,44.2993,257592.36526341,0
+MATW.US,D,20180503,000000,44.2569,44.3466,43.6792,43.9883,151375.21382029,0
+MATW.US,D,20180504,000000,43.9449,44.9027,43.8101,44.4794,96677.145014912,0
+MATW.US,D,20180507,000000,44.5671,44.9233,44.0316,44.9233,218648.00675367,0
+MATW.US,D,20180508,000000,44.7905,45.8161,44.7905,45.7275,166145.46019445,0
+MATW.US,D,20180509,000000,45.8613,46.4402,45.5473,46.1734,105055.89187471,0
+MATW.US,D,20180510,000000,46.1734,46.5287,45.5936,46.3505,207774.0249857,0
+MATW.US,D,20180511,000000,46.4402,46.7059,46.3062,46.573,161833.66176193,0
+MATW.US,D,20180514,000000,46.7059,46.9746,45.638,45.7698,138384.95586594,0
+MATW.US,D,20180515,000000,45.7698,46.6182,45.638,45.949,138045.62017404,0
+MATW.US,D,20180516,000000,46.0789,46.7522,46.0405,46.6625,126123.15207658,0
+MATW.US,D,20180517,000000,46.4402,47.4657,46.4402,47.2866,75006.39558851,0
+MATW.US,D,20180518,000000,47.5543,47.5543,46.8623,46.9746,128111.41539713,0
+MATW.US,D,20180521,000000,47.1527,47.7758,47.1527,47.5976,82050.151133435,0
+MATW.US,D,20180522,000000,47.5543,47.8653,47.1064,47.1527,65327.200568101,0
+MATW.US,D,20180523,000000,47.0179,47.2866,46.8387,47.1064,59567.637581779,0
+MATW.US,D,20180524,000000,47.0651,47.511,46.7974,47.3329,98041.599608426,0
+MATW.US,D,20180525,000000,47.2866,47.8231,47.199,47.8231,90695.083476109,0
+MATW.US,D,20180529,000000,47.8231,48.2679,47.5543,48.0445,144438.13566353,0
+MATW.US,D,20180530,000000,48.0888,49.1153,48.0888,49.0238,124498.60785094,0
+MATW.US,D,20180531,000000,49.0238,49.0701,48.3792,49.0238,129578.48347832,0
+MATW.US,D,20180601,000000,49.1577,49.5583,48.8476,49.0238,161057.45676607,0
+MATW.US,D,20180604,000000,49.2483,49.4264,48.9825,49.2915,111399.64055818,0
+MATW.US,D,20180605,000000,49.3368,49.6912,48.9825,49.6912,80907.179117274,0
+MATW.US,D,20180606,000000,49.7384,50.0455,49.2483,49.7384,135118.59583754,0
+MATW.US,D,20180607,000000,49.6489,50.0937,49.3368,49.6035,81599.058177723,0
+MATW.US,D,20180608,000000,49.5583,49.9166,49.3821,49.514,60243.26104022,0
+MATW.US,D,20180611,000000,49.6035,50.0494,49.3368,49.7384,113892.84351611,0
+MATW.US,D,20180612,000000,49.8732,50.2719,48.7797,50.2719,99738.27806797,0
+MATW.US,D,20180613,000000,50.2276,50.2719,49.6489,50.0062,89566.335111706,0
+MATW.US,D,20180614,000000,50.2719,50.4934,49.6489,50.4934,88316.685707371,0
+MATW.US,D,20180615,000000,50.4057,51.1194,50.0937,50.9402,182256.79373425,0
+MATW.US,D,20180618,000000,50.7187,51.9648,50.5396,51.9235,121081.88350397,0
+MATW.US,D,20180619,000000,51.6548,52.5013,51.3408,52.1883,103129.60303681,0
+MATW.US,D,20180620,000000,52.2335,53.3045,51.6971,53.2602,119464.45110421,0
+MATW.US,D,20180621,000000,53.2129,53.5702,52.8567,53.4826,119439.05172607,0
+MATW.US,D,20180622,000000,53.6597,54.1499,53.1687,53.3921,855158.45481458,0
+MATW.US,D,20180625,000000,53.1687,53.5259,51.9235,53.1263,229765.82255175,0
+MATW.US,D,20180626,000000,53.08,53.6597,52.5465,53.3449,129973.69780213,0
+MATW.US,D,20180627,000000,53.2602,53.6145,52.3222,52.3222,100799.97207409,0
+MATW.US,D,20180628,000000,52.2778,52.9472,51.1194,52.5013,78726.896498003,0
+MATW.US,D,20180629,000000,52.7227,52.9246,52.2778,52.4107,111667.85799131,0
+MATW.US,D,20180702,000000,52.0977,53.2129,51.6971,53.2129,91183.767511463,0
+MATW.US,D,20180703,000000,53.4384,53.5702,52.8143,53.1263,61934.859624137,0
+MATW.US,D,20180705,000000,53.1687,53.7484,52.6116,53.7484,129626.23430922,0
+MATW.US,D,20180706,000000,53.6597,54.1037,53.4384,53.7041,98631.881156328,0
+MATW.US,D,20180709,000000,53.8812,54.4167,53.4826,54.1499,150168.23537122,0
+MATW.US,D,20180710,000000,54.4167,54.5496,53.2129,53.4384,125939.26057887,0
+MATW.US,D,20180711,000000,53.2129,54.1037,53.08,53.3921,91066.930372033,0
+MATW.US,D,20180712,000000,53.5259,54.1037,53.0328,54.0161,101548.74574157,0
+MATW.US,D,20180713,000000,53.8812,54.3055,53.1903,53.7927,182595.11345103,0
+MATW.US,D,20180716,000000,53.8812,54.3724,53.6597,54.2396,111016.61793588,0
+MATW.US,D,20180717,000000,54.1942,54.5968,52.8567,52.9009,145589.2354807,0
+MATW.US,D,20180718,000000,52.9009,53.08,52.2335,52.9925,71789.818341254,0
+MATW.US,D,20180719,000000,52.9472,52.9472,52.1883,52.3693,188041.75609871,0
+MATW.US,D,20180720,000000,52.4107,53.0574,52.1883,52.2335,300648.37510596,0
+MATW.US,D,20180723,000000,52.0977,52.0977,51.1636,51.2533,239191.02379079,0
+MATW.US,D,20180724,000000,51.0308,51.3861,50.1834,50.452,228278.43496806,0
+MATW.US,D,20180725,000000,50.4057,50.4934,49.4264,50.0494,332270.60088639,0
+MATW.US,D,20180726,000000,50.0937,50.6292,49.4264,49.5583,206763.12973585,0
+MATW.US,D,20180727,000000,48.074,50.4894,44.8554,45.3013,382017.82290532,0
+MATW.US,D,20180730,000000,45.3013,46.1537,43.7363,45.7482,310652.68216652,0
+MATW.US,D,20180731,000000,45.7482,47.1813,45.4794,47.0021,300440.10020523,0
+MATW.US,D,20180801,000000,47.1813,47.3151,45.8417,46.4204,413447.01341192,0
+MATW.US,D,20180802,000000,46.4647,47.3604,46.4647,47.3151,166251.1216075,0
+MATW.US,D,20180803,000000,47.5376,47.6734,46.1537,46.3751,192293.61199883,0
+MATW.US,D,20180806,000000,46.4204,46.6665,45.8623,46.1537,125881.34999672,0
+MATW.US,D,20180807,000000,46.197,46.6429,45.9736,46.3319,87864.576776533,0
+MATW.US,D,20180808,000000,46.3515,46.4204,45.6704,46.3319,64430.094532306,0
+MATW.US,D,20180809,000000,46.509,46.7295,45.9736,46.1054,57620.013266241,0
+MATW.US,D,20180810,000000,45.9263,46.4204,45.7482,46.2403,58989.547735382,0
+MATW.US,D,20180813,000000,46.2856,46.5543,45.6616,45.8417,68504.154785465,0
+MATW.US,D,20180814,000000,45.9736,46.5543,45.9736,46.3751,69299.663308712,0
+MATW.US,D,20180815,000000,46.1537,46.3751,45.4362,45.8831,77904.972621493,0
+MATW.US,D,20180816,000000,45.9736,46.5543,45.9736,46.4647,100642.49592964,0
+MATW.US,D,20180817,000000,46.2856,46.509,46.1054,46.4647,82539.851143914,0
+MATW.US,D,20180820,000000,46.509,46.9578,45.5257,46.8673,88031.196697112,0
+MATW.US,D,20180821,000000,46.9578,47.6734,45.9736,47.1813,125038.09064257,0
+MATW.US,D,20180822,000000,47.0898,47.4018,46.4647,47.3604,92575.653433365,0
+MATW.US,D,20180823,000000,47.2246,47.761,46.9578,47.448,64212.675855454,0
+MATW.US,D,20180824,000000,47.4943,47.6281,47.135,47.4018,76417.585037796,0
+MATW.US,D,20180827,000000,47.5818,48.0307,46.8673,47.2688,56618.261792522,0
+MATW.US,D,20180828,000000,47.448,47.7177,47.2688,47.4018,67107.188987935,0
+MATW.US,D,20180829,000000,47.4943,47.8073,46.7315,46.7315,55867.456174795,0
+MATW.US,D,20180830,000000,46.6429,47.3151,45.8417,46.8673,59185.630934599,0
+MATW.US,D,20180831,000000,46.822,46.822,45.8831,46.4204,91286.380999137,0
+MATW.US,D,20180904,000000,46.3319,46.4204,45.4362,45.7934,108953.17245604,0
+MATW.US,D,20180905,000000,45.7482,46.1054,45.6616,45.7482,68389.349596286,0
+MATW.US,D,20180906,000000,45.8417,47.0898,45.7482,46.7315,82807.052601914,0
+MATW.US,D,20180907,000000,46.5996,46.8673,46.2856,46.822,75353.859081423,0
+MATW.US,D,20180910,000000,46.9126,47.3151,45.9263,46.0611,77177.534431653,0
+MATW.US,D,20180911,000000,46.0189,46.3319,45.7039,45.7039,58387.074485975,0
+MATW.US,D,20180912,000000,45.57,46.0611,45.4794,45.7039,68560.033417365,0
+MATW.US,D,20180913,000000,45.7482,46.9578,45.6832,46.9126,64453.461960192,0
+MATW.US,D,20180914,000000,46.9578,47.3387,46.7315,46.822,78965.65065249,0
+MATW.US,D,20180917,000000,46.8673,47.0898,46.0611,47.0021,68785.579895221,0
+MATW.US,D,20180918,000000,47.0474,47.1813,46.1537,46.3319,80103.542793023,0
+MATW.US,D,20180919,000000,46.509,46.7098,45.8417,45.9263,187469.76210307,0
+MATW.US,D,20180920,000000,46.0611,46.6881,46.0611,46.6429,134695.95018535,0
+MATW.US,D,20180921,000000,46.6429,46.9126,45.8831,46.1054,392037.36959277,0
+MATW.US,D,20180924,000000,45.9736,46.2856,44.4982,44.5395,135592.04024601,0
+MATW.US,D,20180925,000000,44.6772,44.7196,43.6113,44.7196,135771.86784322,0
+MATW.US,D,20180926,000000,44.6772,44.8102,44.0493,44.1842,126060.1616188,0
+MATW.US,D,20180927,000000,44.3623,44.7649,44.1625,44.633,104696.2366803,0
+MATW.US,D,20180928,000000,44.5395,45.258,44.2944,44.8554,125532.87052868,0
+MATW.US,D,20181001,000000,44.7649,45.0966,43.691,43.7284,110235.33306439,0
+MATW.US,D,20181002,000000,44.7649,44.9253,43.8879,44.131,118206.67389887,0
+MATW.US,D,20181003,000000,44.0493,44.7196,43.4686,44.0148,89026.852320078,0
+MATW.US,D,20181004,000000,43.4765,43.6842,40.8918,41.6791,301557.67284326,0
+MATW.US,D,20181005,000000,41.3938,42.2097,41.1625,41.938,158035.94674291,0
+MATW.US,D,20181008,000000,41.9124,42.382,41.439,41.5374,86235.968650396,0
+MATW.US,D,20181009,000000,41.5374,41.7244,40.8671,41.0001,121438.49077301,0
+MATW.US,D,20181010,000000,40.9656,41.7717,39.5255,40.0521,293505.05399873,0
+MATW.US,D,20181011,000000,39.998,40.8485,39.3819,39.7559,168113.4040125,0
+MATW.US,D,20181012,000000,40.2037,40.436,38.1486,38.1722,314775.5092257,0
+MATW.US,D,20181015,000000,38.2086,39.9458,38.0837,39.5433,222630.62924554,0
+MATW.US,D,20181016,000000,39.7736,40.3563,39.2874,40.2578,92333.851353502,0
+MATW.US,D,20181017,000000,39.8613,40.1152,39.373,39.6318,81226.195306674,0
+MATW.US,D,20181018,000000,39.5345,40.2136,38.4153,38.4507,119105.81188492,0
+MATW.US,D,20181019,000000,38.37,38.7746,38.0492,38.3258,134401.31739896,0
+MATW.US,D,20181022,000000,38.4606,39.3268,38.1003,39.0601,95259.859714872,0
+MATW.US,D,20181023,000000,38.6663,39.1388,38.2549,38.6574,103468.93872871,0
+MATW.US,D,20181024,000000,38.6476,38.8543,36.868,36.8848,113004.88125644,0
+MATW.US,D,20181025,000000,37.1633,37.1633,36.5176,36.6259,162168.93355334,0
+MATW.US,D,20181026,000000,36.1712,37.2863,35.561,36.9655,119237.88865123,0
+MATW.US,D,20181029,000000,37.3159,38.1387,36.6712,37.1081,99934.361267187,0
+MATW.US,D,20181030,000000,37.054,37.3414,36.5078,37.0216,191249.18956983,0
+MATW.US,D,20181031,000000,37.4123,38.2273,36.9753,37.2253,122202.50406737,0
+MATW.US,D,20181101,000000,37.2253,39.8208,37.2253,39.3356,201951.47154161,0
+MATW.US,D,20181102,000000,39.4872,39.748,38.8444,38.9419,117828.7311522,0
+MATW.US,D,20181105,000000,38.9596,39.6318,38.7687,38.8622,130633.06565856,0
+MATW.US,D,20181106,000000,38.8897,39.5591,38.3523,39.1574,118849.7861533,0
+MATW.US,D,20181107,000000,39.4085,40.2303,39.3356,39.7933,106248.64667202,0
+MATW.US,D,20181108,000000,39.7834,40.0709,37.4261,39.6693,85682.262207011,0
+MATW.US,D,20181109,000000,39.6604,39.9538,38.7461,38.8622,113043.4883112,0
+MATW.US,D,20181112,000000,38.872,39.2115,37.9754,38.0216,139932.28598205,0
+MATW.US,D,20181113,000000,38.1092,38.8995,37.494,37.5747,172602.99809198,0
+MATW.US,D,20181114,000000,37.7883,38.7421,36.7519,37.0137,224394.36206337,0
+MATW.US,D,20181115,000000,36.7519,36.9852,35.5422,35.9831,326215.38913856,0
+MATW.US,D,20181116,000000,35.9831,42.251,35.9831,38.7195,533686.65353687,0
+MATW.US,D,20181119,000000,37.6544,38.6378,36.8139,36.8848,241120.36055407,0
+MATW.US,D,20181120,000000,36.5649,37.494,36.2244,36.8237,286895.11983239,0
+MATW.US,D,20181121,000000,36.8513,38.8995,36.8513,38.2982,307027.68291882,0
+MATW.US,D,20181123,000000,37.9655,39.1328,37.5078,38.496,63795.110078883,0
+MATW.US,D,20181126,000000,38.7756,38.7756,37.7697,38.058,125522.71077742,0
+MATW.US,D,20181127,000000,37.7617,38.0737,36.9064,36.932,145356.57717696,0
+MATW.US,D,20181128,000000,36.9399,38.2273,36.8109,38.1574,297736.59039635,0
+MATW.US,D,20181129,000000,37.9389,38.37,37.5344,37.679,120889.86420525,0
+MATW.US,D,20181130,000000,37.688,38.0915,37.1289,37.8582,174983.42781097,0
+MATW.US,D,20181203,000000,38.0295,38.0295,36.6003,37.679,255760.56211219,0
+MATW.US,D,20181204,000000,37.688,38.1634,35.7371,35.9438,137375.07659123,0
+MATW.US,D,20181206,000000,35.6298,36.7686,35.0914,36.6357,173763.24168527,0
+MATW.US,D,20181207,000000,36.8356,37.7332,36.4665,36.8877,235986.63824505,0
+MATW.US,D,20181210,000000,36.8877,37.4439,36.4999,37.2725,150139.7880677,0
+MATW.US,D,20181211,000000,37.6515,38.1082,37.2125,37.8671,182695.69498845,0
+MATW.US,D,20181212,000000,38.2273,38.9448,37.2224,37.5983,129103.0071196,0
+MATW.US,D,20181213,000000,37.5807,38.5453,37.2026,37.7431,161072.69639295,0
+MATW.US,D,20181214,000000,37.4271,37.8366,36.557,36.7361,108671.74734628,0
+MATW.US,D,20181217,000000,36.745,37.4094,35.6938,35.9251,208794.06401168,0
+MATW.US,D,20181218,000000,36.3119,36.3119,35.3159,35.6121,132877.35471075,0
+MATW.US,D,20181219,000000,35.6121,36.431,35.1435,35.4959,179388.69595503,0
+MATW.US,D,20181220,000000,35.5058,36.5619,35.1525,35.6475,178876.64449179,0
+MATW.US,D,20181221,000000,35.7371,36.7971,35.4871,35.8188,565588.27247682,0
+MATW.US,D,20181224,000000,35.557,35.6209,34.4516,34.4516,87815.80997051,0
+MATW.US,D,20181226,000000,34.6967,35.8188,33.8857,35.7371,137620.94257159,0
+MATW.US,D,20181227,000000,35.1711,36.0166,34.5432,35.864,118925.98428771,0
+MATW.US,D,20181228,000000,35.9074,36.4084,35.4369,36.1948,137677.83717862,0
+MATW.US,D,20181231,000000,36.2036,36.5088,35.557,36.4999,132510.58769044,0
+MATW.US,D,20190102,000000,36.0619,37.0492,35.4871,36.9399,132382.57482463,0
+MATW.US,D,20190103,000000,36.681,37.2923,35.8473,36.1702,133603.77692546,0
+MATW.US,D,20190104,000000,36.431,37.4901,34.6781,37.3838,146780.97430288,0
+MATW.US,D,20190107,000000,37.4901,38.0827,37.187,37.499,123409.48251644,0
+MATW.US,D,20190108,000000,37.7519,38.3356,36.9271,38.2795,153050.55680219,0
+MATW.US,D,20190109,000000,38.2726,38.8022,38.0915,38.7215,103698.54910707,0
+MATW.US,D,20190110,000000,38.496,39.2519,38.496,39.0453,142032.30656641,0
+MATW.US,D,20190111,000000,38.8198,40.2136,38.7756,40.1496,135958.80726632,0
+MATW.US,D,20190114,000000,39.9528,40.2844,39.3504,39.3504,77213.093561044,0
+MATW.US,D,20190115,000000,39.4576,39.81,38.9025,39.3405,82164.956322613,0
+MATW.US,D,20190116,000000,39.3307,39.7165,38.8198,39.0994,119204.36147209,0
+MATW.US,D,20190117,000000,38.9271,39.6014,38.9271,39.4931,128934.35524877,0
+MATW.US,D,20190118,000000,39.4931,40.2392,39.3829,39.8593,86596.639819939,0
+MATW.US,D,20190122,000000,39.62,40.5798,39.2343,39.5738,117151.0757435,0
+MATW.US,D,20190123,000000,39.6752,40.0246,38.9812,39.0905,138717.17973198,0
+MATW.US,D,20190124,000000,39.0728,39.3867,38.5727,39.1161,108915.5813764,0
+MATW.US,D,20190125,000000,39.3691,40.2678,39.3691,39.9793,91169.543859706,0
+MATW.US,D,20190128,000000,39.6831,39.9448,39.0098,39.4576,72223.639719832,0
+MATW.US,D,20190129,000000,39.4666,40.1762,39.1978,40.0778,152292.63935858,0
+MATW.US,D,20190130,000000,40.3573,40.7422,40.0512,40.3651,134281.43233415,0
+MATW.US,D,20190131,000000,40.0945,40.9449,39.1998,39.9793,155887.15935253,0
+MATW.US,D,20190201,000000,38.6426,42.1733,33.4496,33.8148,905735.72851102,0
+MATW.US,D,20190204,000000,33.8768,35.8463,33.8768,35.5038,242399.47323705,0
+MATW.US,D,20190205,000000,35.4024,36.4054,35.0137,36.3956,276248.71649252,0
+MATW.US,D,20190206,000000,36.4851,36.56,36.0019,36.4054,115582.41014977,0
+MATW.US,D,20190207,000000,36.2244,36.6023,35.8463,36.493,121485.22562878,0
+MATW.US,D,20190208,000000,36.3405,37.2253,36.2529,37.2253,112496.8936937,0
+MATW.US,D,20190211,000000,37.244,37.244,36.369,36.8838,183441.42073055,0
+MATW.US,D,20190212,000000,37.0294,37.3346,36.7489,36.875,109083.21727209,0
+MATW.US,D,20190213,000000,36.9015,37.6584,36.7823,37.6239,164041.37570959,0
+MATW.US,D,20190214,000000,37.4064,37.6043,37.0442,37.1446,195958.23427642,0
+MATW.US,D,20190215,000000,37.2253,38.5354,37.1249,37.7775,531840.62673388,0
+MATW.US,D,20190219,000000,37.498,38.5807,37.498,38.3543,100899.53763639,0
+MATW.US,D,20190220,000000,38.2185,39.437,38.0206,38.0737,180896.40304124,0
+MATW.US,D,20190221,000000,38.0669,38.1387,37.7037,37.8494,78820.366209547,0
+MATW.US,D,20190222,000000,37.8946,38.5709,37.2981,37.687,129141.61417437,0
+MATW.US,D,20190225,000000,37.8404,40.0059,37.2697,37.3346,101554.84159232,0
+MATW.US,D,20190226,000000,37.4409,37.7509,36.5304,36.5402,130847.43641004,0
+MATW.US,D,20190227,000000,36.5117,36.6948,36.2046,36.2863,93327.475026217,0
+MATW.US,D,20190228,000000,36.2785,36.3602,35.6554,35.8995,166960.27224508,0
+MATW.US,D,20190301,000000,36.1161,36.7923,36.0068,36.0895,360952.59465371,0
+MATW.US,D,20190304,000000,35.8995,36.1997,35.6279,35.9438,160302.58724784,0
+MATW.US,D,20190305,000000,35.9152,35.9537,35.619,35.8277,73173.576462152,0
+MATW.US,D,20190306,000000,35.6554,35.9831,35.1131,35.2843,130619.85798194,0
+MATW.US,D,20190307,000000,35.2843,35.2843,34.5826,35.0235,81812.412954073,0
+MATW.US,D,20190308,000000,34.9526,35.43,34.744,35.3503,82908.650114461,0
+MATW.US,D,20190311,000000,35.3503,35.4753,35.0874,35.3227,68985.72699494,0
+MATW.US,D,20190312,000000,35.3503,35.4457,34.3571,34.4723,97182.084652273,0
+MATW.US,D,20190313,000000,34.4821,34.9693,34.3571,34.6445,100849.75485524,0
+MATW.US,D,20190314,000000,34.6445,34.6495,33.9408,33.9851,80357.536574392,0
+MATW.US,D,20190315,000000,34.0137,34.366,33.6248,33.8237,321415.92264581,0
+MATW.US,D,20190318,000000,33.8669,34.6062,33.7135,34.5363,124676.4034979,0
+MATW.US,D,20190319,000000,34.5973,34.8788,33.7508,33.8237,109914.28492474,0
+MATW.US,D,20190320,000000,33.7686,34.2125,33.1839,33.5165,127988.48240696,0
+MATW.US,D,20190321,000000,33.488,34.0845,33.488,33.8404,102414.35654847,0
+MATW.US,D,20190322,000000,33.6613,33.9851,32.36,32.3689,113766.86260054,0
+MATW.US,D,20190325,000000,32.2724,32.9113,32.0451,32.6041,132529.89121783,0
+MATW.US,D,20190326,000000,32.6209,33.0205,32.298,32.8492,243611.53156174,0
+MATW.US,D,20190327,000000,32.8679,33.1465,32.5491,32.9113,177566.03657993,0
+MATW.US,D,20190328,000000,32.8945,33.1366,32.36,32.8394,131648.02480892,0
+MATW.US,D,20190329,000000,32.9466,33.4979,32.8679,33.3541,137837.34527332,0
+MATW.US,D,20190401,000000,33.5333,33.9408,33.175,33.6248,101340.47084085,0
+MATW.US,D,20190402,000000,33.6248,33.6681,32.802,32.8857,126480.77532075,0
+MATW.US,D,20190403,000000,33.1465,33.2636,32.6957,32.8857,159465.42374445,0
+MATW.US,D,20190404,000000,32.8945,34.0491,32.8945,33.8148,118245.28095364,0
+MATW.US,D,20190405,000000,33.9132,34.5973,33.9132,34.5638,177344.55400257,0
+MATW.US,D,20190408,000000,34.428,34.6249,34.2833,34.5185,89454.577847904,0
+MATW.US,D,20190409,000000,34.3187,34.4448,34.1662,34.1849,127861.48551627,0
+MATW.US,D,20190410,000000,34.1662,34.9625,34.1662,34.8611,113498.64516742,0
+MATW.US,D,20190411,000000,34.8247,34.9526,34.5904,34.8788,75358.938957051,0
+MATW.US,D,20190412,000000,34.9693,35.2223,34.5727,34.6721,69465.267254165,0
+MATW.US,D,20190415,000000,34.7066,35.3414,34.62,34.9428,132624.37690451,0
+MATW.US,D,20190416,000000,34.9428,35.1672,34.6544,34.7882,91440.809218209,0
+MATW.US,D,20190417,000000,35.0323,35.4753,34.7882,35.3581,126545.79772878,0
+MATW.US,D,20190418,000000,35.1495,35.7016,34.6819,34.869,111401.67250843,0
+MATW.US,D,20190422,000000,34.6908,34.739,34.1475,34.3089,71076.603803169,0
+MATW.US,D,20190423,000000,34.3089,35.3129,34.1751,35.0422,85941.335864008,0
+MATW.US,D,20190424,000000,35.0422,35.6101,35.0422,35.0678,88073.867652381,0
+MATW.US,D,20190425,000000,35.052,35.052,33.7686,33.7784,161965.73852824,0
+MATW.US,D,20190426,000000,34.0235,34.9428,33.5255,34.6544,165625.28093021,0
+MATW.US,D,20190429,000000,34.555,36.5501,33.9132,36.0796,364971.79225009,0
+MATW.US,D,20190430,000000,36.2706,36.5501,35.3315,36.1613,193380.70538309,0
+MATW.US,D,20190501,000000,36.1712,36.3405,34.9949,35.0422,322128.12120877,0
+MATW.US,D,20190502,000000,35.0048,35.0422,33.6967,33.7961,239792.48106508,0
+MATW.US,D,20190503,000000,32.8522,33.5687,31.3354,32.4516,475589.13196166,0
+MATW.US,D,20190506,000000,32.0076,34.4408,32.0076,34.1219,236125.82683724,0
+MATW.US,D,20190507,000000,33.4694,33.9772,32.672,32.8905,179783.91027884,0
+MATW.US,D,20190508,000000,32.9594,33.5057,32.7429,33.3335,153917.18358422,0
+MATW.US,D,20190509,000000,33.0067,33.7862,32.7016,33.5973,121768.68268879,0
+MATW.US,D,20190510,000000,33.487,33.6238,32.8236,33.5589,167411.36520079,0
+MATW.US,D,20190513,000000,32.9418,33.241,32.0805,32.2537,114676.16033785,0
+MATW.US,D,20190514,000000,32.2636,32.8138,32.0903,32.5973,79328.353772285,0
+MATW.US,D,20190515,000000,32.3709,32.9063,32.1622,32.8335,76538.486077727,0
+MATW.US,D,20190516,000000,32.9418,33.1642,32.6071,32.7616,86926.831735719,0
+MATW.US,D,20190517,000000,32.4083,32.9792,32.3344,32.7243,142673.38687058,0
+MATW.US,D,20190520,000000,32.4802,33.0707,32.3069,32.862,145488.65394327,0
+MATW.US,D,20190521,000000,32.988,33.4831,32.862,33.0353,88676.340901788,0
+MATW.US,D,20190522,000000,32.9329,33.0431,32.426,32.616,80912.258992902,0
+MATW.US,D,20190523,000000,32.2892,32.6071,31.3276,31.6445,138818.77724453,0
+MATW.US,D,20190524,000000,31.8168,31.9457,31.1927,31.6268,85687.342082639,0
+MATW.US,D,20190528,000000,31.6809,31.7281,31.044,31.1189,136392.62864489,0
+MATW.US,D,20190529,000000,31.0628,31.3354,30.6642,31.0362,133512.33916417,0
+MATW.US,D,20190530,000000,31.0923,31.3374,30.8374,31.1189,93957.379604013,0
+MATW.US,D,20190531,000000,30.7458,31.1011,30.6061,30.8816,142032.30656641,0
+MATW.US,D,20190603,000000,31.6091,31.6091,31.0194,31.3187,210146.32690369,0
+MATW.US,D,20190604,000000,31.6268,32.5175,31.3276,32.4516,149549.5065198,0
+MATW.US,D,20190605,000000,32.672,32.672,31.9368,32.362,112472.51029068,0
+MATW.US,D,20190606,000000,32.2892,32.6809,31.8699,32.5805,108927.7730779,0
+MATW.US,D,20190607,000000,32.7243,32.988,32.4516,32.9063,82995.008000127,0
+MATW.US,D,20190610,000000,32.8905,33.5401,32.8905,33.1052,87871.688602412,0
+MATW.US,D,20190611,000000,33.2794,33.8325,32.9752,33.5333,126553.92552978,0
+MATW.US,D,20190612,000000,33.487,33.6603,32.862,33.0353,114618.24975569,0
+MATW.US,D,20190613,000000,33.1898,33.6672,32.9063,33.6504,81932.29801888,0
+MATW.US,D,20190614,000000,33.4152,33.5146,33.0786,33.241,141920.5493026,0
+MATW.US,D,20190617,000000,33.115,33.5924,32.862,33.3857,78005.554158915,0
+MATW.US,D,20190618,000000,33.7135,34.2105,33.6238,33.7784,122889.30325219,0
+MATW.US,D,20190619,000000,33.8867,33.8867,31.8985,31.8985,140236.06254456,0
+MATW.US,D,20190620,000000,32.1091,32.1218,31.6268,31.6356,94886.996843822,0
+MATW.US,D,20190621,000000,31.4634,31.803,30.8472,31.1366,412710.43144595,0
+MATW.US,D,20190624,000000,31.1011,31.3452,30.5913,30.6385,141461.32854589,0
+MATW.US,D,20190625,000000,30.6926,30.8374,29.983,30.6464,144879.06886799,0
+MATW.US,D,20190626,000000,30.8275,31.0539,30.5825,30.674,155414.73091917,0
+MATW.US,D,20190627,000000,30.8275,31.1101,30.5362,31.0726,123544.60720813,0
+MATW.US,D,20190628,000000,31.1011,31.8699,31.1011,31.6268,271102.80248199,0
+MATW.US,D,20190701,000000,31.7892,32.1976,30.9367,31.2911,200143.03581825,0
+MATW.US,D,20190702,000000,31.4269,31.4269,30.6926,31.0362,132421.18187941,0
+MATW.US,D,20190703,000000,31.044,31.4269,30.9181,30.9643,82937.097417975,0
+MATW.US,D,20190705,000000,30.7999,31.7635,30.484,31.7635,133364.00679585,0
+MATW.US,D,20190708,000000,31.3187,31.4634,29.2674,29.6405,380511.13179425,0
+MATW.US,D,20190709,000000,29.6405,30.1563,29.4397,30.0667,162712.48024547,0
+MATW.US,D,20190710,000000,30.2999,30.4427,29.858,30.1464,106223.24729388,0
+MATW.US,D,20190711,000000,30.2823,30.4742,29.8758,30.4112,133507.25928854,0
+MATW.US,D,20190712,000000,30.3295,30.8226,30.2911,30.42,135410.18069856,0
+MATW.US,D,20190715,000000,30.3915,30.7035,30.0254,30.5116,122741.98685899,0
+MATW.US,D,20190716,000000,30.4565,31.0293,30.4565,30.6209,85863.105779346,0
+MATW.US,D,20190717,000000,30.6109,30.8915,30.1287,30.7104,189351.34803545,0
+MATW.US,D,20190718,000000,30.7458,30.9004,30.4279,30.6297,68561.049392491,0
+MATW.US,D,20190719,000000,30.6385,30.9467,30.2655,30.2733,121236.31172304,0
+MATW.US,D,20190722,000000,30.5017,30.674,30.0302,30.1119,63822.541407271,0
+MATW.US,D,20190723,000000,30.2498,30.7458,30.2064,30.5913,77115.559948998,0
+MATW.US,D,20190724,000000,30.5204,31.5913,30.4329,31.5913,100100.98118777,0
+MATW.US,D,20190725,000000,31.6002,31.6002,30.856,30.8816,84087.181260014,0
+MATW.US,D,20190726,000000,30.983,31.49,30.9367,31.4457,75028.74704127,0
+MATW.US,D,20190729,000000,31.3915,31.5185,31.0825,31.4555,78230.084661645,0
+MATW.US,D,20190730,000000,31.2084,32.0519,30.9467,32.0076,116129.00476728,0
+MATW.US,D,20190731,000000,31.8985,32.5805,30.8915,30.9929,254823.8330465,0
+MATW.US,D,20190801,000000,30.856,31.3728,29.4594,29.5666,250830.03482824,0
+MATW.US,D,20190802,000000,28.8363,29.1926,26.5174,28.8551,253605.67887105,0
+MATW.US,D,20190805,000000,28.2881,29.4761,28.0607,28.8265,255854.03182372,0
+MATW.US,D,20190806,000000,28.8639,29.731,28.6267,29.5942,140947.2451324,0
+MATW.US,D,20190807,000000,29.1563,29.2458,28.6946,28.918,109295.55607332,0
+MATW.US,D,20190808,000000,29.0283,29.6129,28.9821,29.5942,88104.346906145,0
+MATW.US,D,20190809,000000,29.6129,29.6129,28.7635,28.7635,103056.45282778,0
+MATW.US,D,20190812,000000,28.7271,28.7271,27.8767,27.914,90549.799033166,0
+MATW.US,D,20190813,000000,27.9416,28.425,27.7044,28.232,90419.754217106,0
+MATW.US,D,20190814,000000,27.7772,27.9514,27.3117,27.5027,95518.933371869,0
+MATW.US,D,20190815,000000,27.4928,27.7684,27.3609,27.6316,76636.019689774,0
+MATW.US,D,20190816,000000,27.5311,28.5075,27.5311,28.3451,109464.20794416,0
+MATW.US,D,20190819,000000,28.8177,29.0194,28.3353,28.3541,74703.635001118,0
+MATW.US,D,20190820,000000,28.232,28.232,27.1394,27.7408,103274.88747975,0
+MATW.US,D,20190821,000000,28.0784,28.2881,27.7408,28.042,95412.255983694,0
+MATW.US,D,20190822,000000,28.1237,28.415,27.5666,27.5765,75777.520708746,0
+MATW.US,D,20190823,000000,27.5027,27.5479,26.9554,27.2379,133582.44144782,0
+MATW.US,D,20190826,000000,27.3757,27.6138,27.0371,27.1394,126100.80062382,0
+MATW.US,D,20190827,000000,27.3215,27.5361,26.352,26.5361,155422.85872018,0
+MATW.US,D,20190828,000000,26.5715,27.2379,26.4977,26.9003,111744.05612571,0
+MATW.US,D,20190829,000000,27.0647,27.4268,26.8088,26.8088,92094.08122389,0
+MATW.US,D,20190830,000000,26.8461,27.2153,26.4888,26.7634,88509.720981211,0
+MATW.US,D,20190903,000000,26.6266,26.6916,26.0813,26.5529,143037.10596551,0
+MATW.US,D,20190904,000000,26.8373,26.8825,26.473,26.6995,97695.152090638,0
+MATW.US,D,20190905,000000,27.0745,27.4672,27.0745,27.3559,155408.63506843,0
+MATW.US,D,20190906,000000,27.5952,27.9603,27.2339,27.8767,126651.45914183,0
+MATW.US,D,20190909,000000,28.102,29.1277,28.0145,29.0736,97547.835697445,0
+MATW.US,D,20190910,000000,29.0736,30.9457,29.0736,30.865,155254.20684936,0
+MATW.US,D,20190911,000000,31.1277,33.2193,30.4613,33.0746,299281.8885622,0
+MATW.US,D,20190912,000000,33.1652,33.6406,32.1061,33.4113,178434.69531221,0
+MATW.US,D,20190913,000000,33.5471,34.5628,33.5471,34.0235,147794.9174781,0
+MATW.US,D,20190916,000000,33.7213,34.3699,33.4654,34.0402,131728.28684383,0
+MATW.US,D,20190917,000000,33.9044,34.3699,33.5756,33.7577,293143.36685407,0
+MATW.US,D,20190918,000000,33.7311,33.7902,30.7823,30.9357,297734.55844609,0
+MATW.US,D,20190919,000000,30.9357,31.612,30.4525,30.5352,200429.54080364,0
+MATW.US,D,20190920,000000,30.543,31.1838,30.3147,31.0726,461995.38478278,0
+MATW.US,D,20190923,000000,30.8266,31.5855,30.6356,31.3157,131537.28352024,0
+MATW.US,D,20190924,000000,31.3206,32.0973,31.3206,31.5667,252067.49253108,0
+MATW.US,D,20190925,000000,31.5313,32.4378,31.5018,32.3334,98352.487996821,0
+MATW.US,D,20190926,000000,32.1514,32.8925,32.0048,32.5609,135992.33444546,0
+MATW.US,D,20190927,000000,32.6081,32.8492,32.297,32.7823,140878.15882387,0
+MATW.US,D,20190930,000000,32.9821,33.0776,32.2242,32.3158,163505.95681846,0
+MATW.US,D,20191001,000000,32.4329,32.8541,31.3295,31.5382,114182.39642686,0
+MATW.US,D,20191002,000000,31.1927,31.5382,30.6533,31.0028,162640.34601156,0
+MATW.US,D,20191003,000000,30.8728,30.9929,29.796,30.2911,98437.829907361,0
+MATW.US,D,20191004,000000,30.3974,30.7262,29.6405,30.5795,79971.466026711,0
+MATW.US,D,20191007,000000,30.5726,30.9633,30.235,30.4889,83614.752826668,0
+MATW.US,D,20191008,000000,30.1779,30.235,29.7222,29.8944,66550.434619174,0
+MATW.US,D,20191009,000000,30.1779,30.5883,29.7498,30.4525,68323.311213129,0
+MATW.US,D,20191010,000000,30.5982,31.2271,30.4712,30.6081,110131.70360159,0
+MATW.US,D,20191011,000000,31.2006,32.1336,31.1376,31.5855,97718.519518524,0
+MATW.US,D,20191014,000000,31.4103,32.0333,31.4103,31.6218,79813.989882262,0
+MATW.US,D,20191015,000000,31.7587,32.4614,31.483,32.4516,98997.632201499,0
+MATW.US,D,20191016,000000,32.6081,33.0471,32.0874,32.1612,78949.395050483,0
+MATW.US,D,20191017,000000,32.361,32.7115,32.2872,32.5077,154224.00807212,0
+MATW.US,D,20191018,000000,31.9043,32.3886,31.6396,32.2045,138639.96562244,0
+MATW.US,D,20191021,000000,32.6081,33.5796,32.6081,33.4742,148395.35877727,0
+MATW.US,D,20191022,000000,33.4566,33.8759,33.1554,33.7764,106131.80953259,0
+MATW.US,D,20191023,000000,33.7026,33.9044,33.4211,33.9044,60761.408354212,0
+MATW.US,D,20191024,000000,34.0147,34.0963,33.3571,33.5756,102739.46858862,0
+MATW.US,D,20191025,000000,33.5845,34.5343,33.3335,34.4969,72095.626854021,0
+MATW.US,D,20191028,000000,34.6534,35.0176,34.5166,34.8808,103601.01549503,0
+MATW.US,D,20191029,000000,34.7892,34.9004,34.2706,34.5255,89292.021827828,0
+MATW.US,D,20191030,000000,34.553,34.553,33.7459,34.3187,89895.511052359,0
+MATW.US,D,20191031,000000,34.3699,34.3699,33.3729,33.7666,131706.9513662,0
+MATW.US,D,20191101,000000,34.0147,34.5166,33.8148,34.4693,80235.619559335,0
+MATW.US,D,20191104,000000,34.6987,34.8808,34.0047,34.8267,89312.341330337,0
+MATW.US,D,20191105,000000,34.9074,35.8848,34.9074,35.7755,117382.71807211,0
+MATW.US,D,20191106,000000,35.6397,35.6475,34.5904,34.8178,110327.7868008,0
+MATW.US,D,20191107,000000,35.2824,35.3641,34.7991,35.3109,65180.900150033,0
+MATW.US,D,20191108,000000,35.1633,35.1633,34.4152,34.8532,88507.68903096,0
+MATW.US,D,20191111,000000,33.4014,33.4014,31.2655,32.4161,205004.47679366,0
+MATW.US,D,20191112,000000,32.3059,32.5707,31.8758,32.3886,133619.01655234,0
+MATW.US,D,20191113,000000,32.1159,32.1612,31.4929,31.9516,143716.79332444,0
+MATW.US,D,20191114,000000,32.1416,32.1416,31.5066,31.9231,115401.56657743,0
+MATW.US,D,20191115,000000,32.0775,32.0775,31.5018,31.6947,129092.84736835,0
+MATW.US,D,20191118,000000,31.5953,32.1159,31.3019,31.9329,153089.16385696,0
+MATW.US,D,20191119,000000,32.1416,32.803,31.9043,32.4378,152883.93688162,0
+MATW.US,D,20191120,000000,32.3158,33.1268,32.177,32.617,190009.69991676,0
+MATW.US,D,20191121,000000,32.6436,33.0559,32.2784,32.5077,151102.93248665,0
+MATW.US,D,20191122,000000,36.2657,36.742,33.6081,33.8847,341882.74154852,0
+MATW.US,D,20191125,000000,33.553,36.1978,32.6642,35.9231,255420.21044515,0
+MATW.US,D,20191126,000000,35.6573,36.4575,35.4202,35.5294,136931.09546139,0
+MATW.US,D,20191127,000000,35.5029,35.5029,34.7942,35.4104,117424.37305225,0
+MATW.US,D,20191129,000000,35.116,35.3287,34.4999,35.2262,128432.46353679,0
+MATW.US,D,20191202,000000,35.2725,35.4841,34.6761,34.7578,166363.89484643,0
+MATW.US,D,20191203,000000,34.3443,34.8315,34.306,34.4448,182472.18046085,0
+MATW.US,D,20191204,000000,34.556,35.1613,34.5373,34.5471,163180.84477831,0
+MATW.US,D,20191205,000000,34.7203,35.6761,34.7203,35.3719,165055.31888481,0
+MATW.US,D,20191206,000000,35.6209,36.1347,35.2991,35.8778,160873.56526836,0
+MATW.US,D,20191209,000000,35.7046,35.7046,34.9182,35.2352,159039.73016688,0
+MATW.US,D,20191210,000000,35.1899,35.1899,34.243,34.3158,111498.19014535,0
+MATW.US,D,20191211,000000,34.3541,34.556,34.0501,34.4821,95208.044983474,0
+MATW.US,D,20191212,000000,34.5097,35.0137,34.1839,34.6082,139443.6019467,0
+MATW.US,D,20191213,000000,34.5992,34.5992,33.9408,34.1691,117612.32845047,0
+MATW.US,D,20191216,000000,34.491,34.744,33.5274,33.6012,180173.0287519,0
+MATW.US,D,20191217,000000,33.7834,34.0402,33.2311,34.0402,130372.97602644,0
+MATW.US,D,20191218,000000,34.1416,34.9949,33.8217,34.9132,126512.27054964,0
+MATW.US,D,20191219,000000,34.8405,34.9693,34.4083,34.9044,98343.344220692,0
+MATW.US,D,20191220,000000,34.9861,35.1701,34.3158,34.427,609954.89023122,0
+MATW.US,D,20191223,000000,34.7105,34.739,33.8935,34.3257,153544.32071317,0
+MATW.US,D,20191224,000000,34.3995,34.6761,34.1514,34.6377,35548.969640402,0
+MATW.US,D,20191226,000000,34.7203,34.9044,34.5845,34.7105,53806.042645204,0
+MATW.US,D,20191227,000000,34.803,34.9044,34.2971,34.4172,80921.402769031,0
+MATW.US,D,20191230,000000,34.618,35.18,34.4083,34.933,79450.270787342,0
+MATW.US,D,20191231,000000,34.9044,35.3089,34.6573,35.0599,134680.71055846,0
+MATW.US,D,20200102,000000,35.3463,35.3463,34.6573,35.18,93390.465483997,0
+MATW.US,D,20200103,000000,34.5746,35.244,34.5746,35.2125,153244.60805115,0
+MATW.US,D,20200106,000000,34.8956,34.9693,34.4585,34.8405,111343.76192628,0
+MATW.US,D,20200107,000000,34.5471,34.5471,34.0501,34.0864,89404.795066755,0
+MATW.US,D,20200108,000000,34.1229,34.2331,33.8128,34.1603,120194.93721942,0
+MATW.US,D,20200109,000000,34.2616,34.3719,34.1062,34.1327,82227.946780393,0
+MATW.US,D,20200110,000000,34.0323,34.0678,33.4802,33.5353,106959.82925985,0
+MATW.US,D,20200113,000000,33.4457,34.491,33.4457,34.4448,77676.378218262,0
+MATW.US,D,20200114,000000,34.2528,34.7843,34.1691,34.3906,114221.00348163,0
+MATW.US,D,20200115,000000,34.2144,35.2174,34.2144,35.1701,84537.2582406,0
+MATW.US,D,20200116,000000,35.3089,36.9153,35.3089,36.7322,127989.49838208,0
+MATW.US,D,20200117,000000,36.9911,37.0718,36.492,36.7607,139968.86108656,0
+MATW.US,D,20200121,000000,36.6771,36.9064,36.2814,36.5678,154029.95682315,0
+MATW.US,D,20200122,000000,36.6672,36.8612,36.1445,36.1889,120351.39738875,0
+MATW.US,D,20200123,000000,36.1445,36.2076,35.7144,36.0944,236820.75382306,0
+MATW.US,D,20200124,000000,36.0904,36.4743,34.5195,34.8581,170904.28768219,0
+MATW.US,D,20200127,000000,34.0776,35.493,34.0776,35.3187,106570.7107868,0
+MATW.US,D,20200128,000000,35.6121,36.1171,35.4104,35.6347,110587.87643293,0
+MATW.US,D,20200129,000000,35.8051,35.8051,35.244,35.3808,101896.20923448,0
+MATW.US,D,20200130,000000,35.0894,35.5728,34.5746,34.8581,82363.071472082,0
+MATW.US,D,20200131,000000,34.8405,36.872,32.049,34.4703,608631.07464272,0
+MATW.US,D,20200203,000000,34.3513,34.4428,33.0018,33.3345,231242.03440907,0
+MATW.US,D,20200204,000000,33.8158,33.926,32.0963,32.1435,128843.93346261,0
+MATW.US,D,20200205,000000,32.4378,32.9103,32.1888,32.7528,166649.38385669,0
+MATW.US,D,20200206,000000,32.8925,32.8925,32.3463,32.5569,114563.38709892,0
+MATW.US,D,20200207,000000,32.4013,32.4939,31.9122,32.2537,147989.9847022,0
+MATW.US,D,20200210,000000,32.1888,32.6711,32.1888,32.6051,98270.194011657,0
+MATW.US,D,20200211,000000,32.8925,33.1209,32.5569,32.984,67701.534436339,0
+MATW.US,D,20200212,000000,33.2508,33.3985,32.8305,32.9644,116544.53859359,0
+MATW.US,D,20200213,000000,32.8541,33.2233,32.2351,32.4013,73486.496800799,0
+MATW.US,D,20200214,000000,32.4575,32.6612,31.7734,31.7833,66372.638972216,0
+MATW.US,D,20200218,000000,31.7547,31.8935,30.3876,30.9703,113587.03500333,0
+MATW.US,D,20200219,000000,30.9998,31.8492,30.8964,31.6435,100200.54675006,0
+MATW.US,D,20200220,000000,31.4122,31.858,31.3955,31.5056,62096.399669088,0
+MATW.US,D,20200221,000000,31.4506,31.9309,30.923,31.5056,91520.055277996,0
+MATW.US,D,20200224,000000,30.4437,30.6199,29.3255,29.8157,154068.56387792,0
+MATW.US,D,20200225,000000,29.8974,30.0933,28.4396,28.4947,202013.44602425,0
+MATW.US,D,20200226,000000,28.6425,29.1503,27.5351,27.6917,252021.77365043,0
+MATW.US,D,20200227,000000,27.0361,27.917,26.5282,27.2191,254211.20004583,0
+MATW.US,D,20200228,000000,26.8707,27.3579,26.351,27.3028,214923.44194368,0
+MATW.US,D,20200302,000000,27.4052,27.856,26.8757,27.793,198072.47851254,0
+MATW.US,D,20200303,000000,27.921,28.2634,26.9987,27.2467,232968.17614725,0
+MATW.US,D,20200304,000000,27.4504,28.3659,27.3058,28.2093,118204.64194862,0
+MATW.US,D,20200305,000000,27.4504,27.793,27.1739,27.7005,178006.96978438,0
+MATW.US,D,20200306,000000,26.914,28.0784,26.3244,26.9052,198484.96441347,0
+MATW.US,D,20200309,000000,25.4101,26.2113,23.346,23.5714,193266.91616904,0
+MATW.US,D,20200310,000000,24.4957,25.3176,24.0164,24.8274,200812.56342594,0
+MATW.US,D,20200311,000000,24.1256,24.5597,23.1463,23.3786,336693.1406076,0
+MATW.US,D,20200312,000000,22.16,22.3982,18.5556,18.5919,327287.24289594,0
+MATW.US,D,20200313,000000,19.7013,20.7722,17.965,20.7249,281510.45166737,0
+MATW.US,D,20200316,000000,18.9257,19.8036,18.5654,19.1097,322482.69652756,0
+MATW.US,D,20200317,000000,19.7564,20.2377,17.8724,20.1905,315035.59885782,0
+MATW.US,D,20200318,000000,19.3597,19.4985,17.6047,18.4739,315557.81007232,0
+MATW.US,D,20200319,000000,18.3814,21.66,17.5664,20.1629,392306.60300102,0
+MATW.US,D,20200320,000000,20.3204,21.5674,18.659,18.8617,461737.32710092,0
+MATW.US,D,20200323,000000,19.2377,20.0901,18.2327,18.9257,237968.80571484,0
+MATW.US,D,20200324,000000,19.8951,21.1236,19.7161,21.0507,184806.89129919,0
+MATW.US,D,20200325,000000,21.3725,21.9464,18.8706,18.9257,508986.2662863,0
+MATW.US,D,20200326,000000,19.029,21.1138,19.029,20.5684,285857.80922928,0
+MATW.US,D,20200327,000000,20.1078,20.3942,18.9335,20.0241,289234.91054636,0
+MATW.US,D,20200330,000000,22.1679,22.9336,21.2426,22.4356,290007.05164173,0
+MATW.US,D,20200331,000000,22.4907,23.5478,21.7978,22.3441,323852.2309967,0
+MATW.US,D,20200401,000000,21.7063,22.6108,21.2426,21.4386,211043.43293949,0
+MATW.US,D,20200402,000000,21.2624,22.2506,19.5615,20.1816,281772.57324974,0
+MATW.US,D,20200403,000000,20.1364,20.7672,17.8794,18.4168,382258.60901006,0
+MATW.US,D,20200406,000000,19.1668,21.0133,19.1284,20.596,170399.34804482,0
+MATW.US,D,20200407,000000,21.2328,21.8893,20.4956,20.9198,184608.77614973,0
+MATW.US,D,20200408,000000,21.3725,21.4474,20.4582,21.2899,168222.11335093,0
+MATW.US,D,20200409,000000,21.7063,23.229,21.7063,23.2112,184973.51121978,0
+MATW.US,D,20200413,000000,23.1285,23.6285,22.6285,23.0538,223499.28797782,0
+MATW.US,D,20200414,000000,23.6187,23.8588,21.5576,21.6501,133183.16322351,0
+MATW.US,D,20200415,000000,20.8745,20.9858,19.7948,19.9051,153417.32382249,0
+MATW.US,D,20200416,000000,19.9139,20.3991,19.1728,19.8676,202019.54187501,0
+MATW.US,D,20200417,000000,20.468,21.5576,20.4582,21.1895,93866.957817845,0
+MATW.US,D,20200420,000000,21.1511,21.3637,20.4956,20.6826,92563.46173186,0
+MATW.US,D,20200421,000000,19.9237,20.2091,19.655,20.0989,93380.305732742,0
+MATW.US,D,20200422,000000,20.5595,20.5595,19.9877,20.2653,72218.559844204,0
+MATW.US,D,20200423,000000,20.2918,21.0881,20.2918,20.7446,87522.193159248,0
+MATW.US,D,20200424,000000,20.7347,20.7446,20.1364,20.4208,76482.607445827,0
+MATW.US,D,20200427,000000,20.5153,21.8263,20.3942,21.7249,198417.91005519,0
+MATW.US,D,20200428,000000,22.4907,22.8608,22.0212,22.2506,143208.8057617,0
+MATW.US,D,20200429,000000,23.1649,23.4513,22.2151,23.2761,201213.8736005,0
+MATW.US,D,20200430,000000,22.6945,22.6945,21.7063,22.1118,158380.36231044,0
+MATW.US,D,20200501,000000,21.7023,21.9907,21.1619,21.5527,143601.98813527,0
+MATW.US,D,20200504,000000,21.1146,21.3115,20.7269,21.2249,94483.654719009,0
+MATW.US,D,20200505,000000,21.6836,21.9809,20.9011,20.9188,86305.054958928,0
+MATW.US,D,20200506,000000,20.91,20.91,19.8282,19.8282,104542.82443635,0
+MATW.US,D,20200507,000000,20.0438,20.5822,19.8568,20.5301,128237.3963127,0
+MATW.US,D,20200508,000000,20.8725,22.0556,20.6787,21.3755,299300.17611445,0
+MATW.US,D,20200511,000000,21.0035,21.3391,20.6108,20.7594,187492.11355583,0
+MATW.US,D,20200512,000000,20.91,20.965,20.0713,20.0812,188647.27727349,0
+MATW.US,D,20200513,000000,19.784,19.784,18.0821,18.2643,197758.54219876,0
+MATW.US,D,20200514,000000,17.6766,18.217,16.8281,18.1323,242256.22074436,0
+MATW.US,D,20200515,000000,17.9561,18.7485,17.7229,18.6727,269181.59351972,0
+MATW.US,D,20200518,000000,19.6432,20.2672,19.2593,19.9129,266024.95880486,0
+MATW.US,D,20200519,000000,19.5969,19.8016,18.9621,18.9906,175597.07678676,0
+MATW.US,D,20200520,000000,19.3272,19.7593,19.0733,19.531,203301.70248335,0
+MATW.US,D,20200521,000000,19.4946,19.7928,19.2317,19.2889,143808.23108574,0
+MATW.US,D,20200522,000000,19.4749,19.5585,18.8125,19.0821,96704.5763433,0
+MATW.US,D,20200526,000000,19.9513,20.342,19.5675,19.7445,388288.42137976,0
+MATW.US,D,20200527,000000,20.3509,20.4906,19.9513,20.4444,284956.63929299,0
+MATW.US,D,20200528,000000,20.8273,21.0133,20.1088,20.3135,196921.37869537,0
+MATW.US,D,20200529,000000,20.0625,20.0763,18.9621,19.2889,182412.23792845,0
+MATW.US,D,20200601,000000,19.2407,19.8853,19.0388,19.4365,161521.75739841,0
+MATW.US,D,20200602,000000,19.6619,20.1274,19.5773,19.8568,147363.12804978,0
+MATW.US,D,20200603,000000,20.1374,20.5487,20.0537,20.1274,180968.53727514,0
+MATW.US,D,20200604,000000,20.1737,20.5103,19.969,20.3981,418371.4448451,0
+MATW.US,D,20200605,000000,20.4159,20.965,20.1737,20.2199,599035.1895826,0
+MATW.US,D,20200608,000000,20.6402,21.0507,20.5103,20.7063,645433.75758797,0
+MATW.US,D,20200609,000000,20.2948,21.3579,19.9828,21.1432,277145.82252833,0
+MATW.US,D,20200610,000000,21.1905,21.3293,19.03,19.0645,239006.11631796,0
+MATW.US,D,20200611,000000,18.1982,18.3568,17.3134,17.3961,333746.81274371,0
+MATW.US,D,20200612,000000,18.1982,18.3568,17.4345,18.031,200115.60448987,0
+MATW.US,D,20200615,000000,17.5201,18.4778,17.211,18.0674,268948.93521598,0
+MATW.US,D,20200616,000000,19.0103,19.15,18.2455,18.4699,277251.48394137,0
+MATW.US,D,20200617,000000,18.3863,18.3863,17.7691,17.9315,165418.02200462,0
+MATW.US,D,20200618,000000,17.6766,18.1707,17.6491,17.845,156168.58446228,0
+MATW.US,D,20200619,000000,18.0674,18.0674,16.9965,17.0989,354446.28995016,0
+MATW.US,D,20200622,000000,17.0526,17.1087,16.5398,17.0526,173826.23214305,0
+MATW.US,D,20200623,000000,17.3882,17.6402,16.9118,17.211,252070.54045645,0
+MATW.US,D,20200624,000000,16.9118,16.9591,16.587,16.718,233121.5883912,0
+MATW.US,D,20200625,000000,16.5023,16.6697,15.8675,16.651,396223.18710973,0
+MATW.US,D,20200626,000000,16.4847,17.0063,15.8508,16.9118,596481.02811716,0
+MATW.US,D,20200629,000000,17.1736,18.6284,17.1461,17.6963,477751.12702867,0
+MATW.US,D,20200630,000000,17.6107,17.9936,17.5004,17.7977,382539.01814469,0
+MATW.US,D,20200701,000000,17.7062,18.0132,16.9876,17.1815,325283.7399485,0
+MATW.US,D,20200702,000000,17.528,17.6018,17.1087,17.2288,912570.1931801,0
+MATW.US,D,20200706,000000,17.6107,17.7317,17.2209,17.3508,573250.75687315,0
+MATW.US,D,20200707,000000,17.1815,17.4906,17.0191,17.0989,377931.57095066,0
+MATW.US,D,20200708,000000,17.0063,17.2012,16.5772,17.1273,333335.34281789,0
+MATW.US,D,20200709,000000,17.0614,17.0614,16.7258,16.838,423364.96258682,0
+MATW.US,D,20200710,000000,16.8764,17.1914,16.8577,17.1648,253137.3143382,0
+MATW.US,D,20200713,000000,17.342,18.465,17.211,18.031,538942.29286095,0
+MATW.US,D,20200714,000000,17.8636,18.4395,17.7593,17.9847,343945.17105324,0
+MATW.US,D,20200715,000000,18.2741,19.1009,18.2741,18.6087,535612.94237478,0
+MATW.US,D,20200716,000000,18.4699,18.842,18.3568,18.6461,464948.82447254,0
+MATW.US,D,20200717,000000,18.656,19.0388,18.3863,18.5054,254946.76603667,0
+MATW.US,D,20200720,000000,18.4956,18.4956,17.6293,17.6579,161603.03540845,0
+MATW.US,D,20200721,000000,17.845,18.2643,17.7691,18.1707,262513.74877122,0
+MATW.US,D,20200722,000000,17.966,18.2258,17.8174,18.0575,212734.01554828,0
+MATW.US,D,20200723,000000,18.1057,18.6914,18.0871,18.4778,252376.34896922,0
+MATW.US,D,20200724,000000,18.5811,18.6323,18.1245,18.2357,142354.37068118,0
+MATW.US,D,20200727,000000,18.217,18.3941,18.0674,18.1707,174779.21681074,0
+MATW.US,D,20200728,000000,18.1796,18.5526,18.1796,18.403,158025.78699165,0
+MATW.US,D,20200729,000000,18.4315,20.0143,18.3764,19.9041,374738.36113128,0
+MATW.US,D,20200730,000000,19.6235,19.9522,19.2643,19.7643,273422.27369345,0
+MATW.US,D,20200731,000000,19.9985,20.5537,19.7643,20.3282,426848.74129207,0
+MATW.US,D,20200803,000000,20.3765,20.4788,19.9848,20.1117,314640.38453401,0
+MATW.US,D,20200804,000000,20.0271,20.4887,19.9621,20.3194,240922.2454046,0
+MATW.US,D,20200805,000000,20.6009,20.7367,20.3282,20.6009,288070.60305257,0
+MATW.US,D,20200806,000000,20.6875,21.1472,20.6875,20.8883,196491.6212173,0
+MATW.US,D,20200807,000000,20.7998,21.28,20.6019,21.2604,348635.92820757,0
+MATW.US,D,20200810,000000,21.4395,22.0694,21.345,21.9848,299039.0705072,0
+MATW.US,D,20200811,000000,22.0694,22.5872,21.8903,22.0241,431531.37064539,0
+MATW.US,D,20200812,000000,22.4178,22.4178,21.4808,21.9947,171166.40926455,0
+MATW.US,D,20200813,000000,21.8451,22.1354,21.7033,21.8451,138931.55048346,0
+MATW.US,D,20200814,000000,21.6836,21.8351,21.411,21.533,198421.9739557,0
+MATW.US,D,20200817,000000,21.5812,21.5812,21.1383,21.3913,153940.55101211,0
+MATW.US,D,20200818,000000,21.345,21.5517,20.968,21.0635,238943.12586018,0
+MATW.US,D,20200819,000000,21.0635,21.345,20.9208,21.0251,239011.19619358,0
+MATW.US,D,20200820,000000,20.7898,21.2407,20.5625,21.0251,152065.06093048,0
+MATW.US,D,20200821,000000,21.0153,21.0153,20.4513,20.5773,198665.80798581,0
+MATW.US,D,20200824,000000,20.6973,21.0349,20.4218,20.968,141384.11443635,0
+MATW.US,D,20200825,000000,21.099,21.1659,20.5182,20.6098,111124.31129918,0
+MATW.US,D,20200826,000000,20.4985,20.659,20.0172,20.1678,211645.90618889,0
+MATW.US,D,20200827,000000,20.2722,20.9109,20.2249,20.8194,174626.82054193,0
+MATW.US,D,20200828,000000,20.6196,21.0349,20.5467,20.9592,117093.16516135,0
+MATW.US,D,20200831,000000,20.8647,20.8647,20.469,20.6098,197600.05007919,0
+MATW.US,D,20200901,000000,20.5084,20.6294,20.3046,20.4985,187111.12288378,0
+MATW.US,D,20200902,000000,20.3096,20.78,20.1678,20.7141,178548.48452626,0
+MATW.US,D,20200903,000000,20.7063,21.1472,20.6491,21.0349,533296.51908869,0
+MATW.US,D,20200904,000000,21.3175,21.7496,21.2151,21.6462,306657.86797315,0
+MATW.US,D,20200908,000000,21.533,21.6364,21.099,21.2604,241432.2649176,0
+MATW.US,D,20200909,000000,21.3549,21.3549,20.6688,21.1954,262384.71993028,0
+MATW.US,D,20200910,000000,21.2889,21.7033,21.0901,21.6462,298785.07672583,0
+MATW.US,D,20200911,000000,21.7308,22.0882,21.5429,21.9572,255664.04447526,0
+MATW.US,D,20200914,000000,22.1167,22.1167,21.5901,22.0694,168838.81025209,0
+MATW.US,D,20200915,000000,22.3145,22.6236,21.8627,22.1265,140465.67292292,0
+MATW.US,D,20200916,000000,22.1649,22.9159,22.033,22.4553,177546.73305254,0
+MATW.US,D,20200917,000000,22.2289,22.4927,21.9759,22.2574,140036.93141997,0
+MATW.US,D,20200918,000000,22.4553,22.6531,21.9376,22.1551,460632.96213952,0
+MATW.US,D,20200921,000000,21.7131,21.7682,20.5625,21.1088,211965.93835342,0
+MATW.US,D,20200922,000000,21.1383,21.3725,20.8194,20.9306,170584.25551766,0
+MATW.US,D,20200923,000000,20.9208,21.345,20.2623,20.2722,166675.79920995,0
+MATW.US,D,20200924,000000,20.2161,20.6491,20.0172,20.3194,119638.18285066,0
+MATW.US,D,20200925,000000,20.1314,20.6009,20.0743,20.4129,124844.03939361,0
+MATW.US,D,20200928,000000,20.591,21.411,20.591,21.099,139571.61481251,0
+MATW.US,D,20200929,000000,20.9779,21.0822,20.4218,20.8371,143296.1796225,0
+MATW.US,D,20200930,000000,20.9306,21.2889,20.8096,21.0448,234513.4743131,0
+MATW.US,D,20201001,000000,20.8932,21.3637,20.7604,21.099,98092.398364699,0
+MATW.US,D,20201002,000000,20.7417,21.8992,20.407,21.8451,132447.59723267,0
+MATW.US,D,20201005,000000,22.1925,22.4454,22.1167,22.3047,118656.75087946,0
+MATW.US,D,20201006,000000,22.532,22.9356,22.0596,22.3145,379530.71579816,0
+MATW.US,D,20201007,000000,22.4454,22.7378,21.9848,22.4839,193034.2578653,0
+MATW.US,D,20201008,000000,22.6629,23.1423,22.5025,23.1246,161197.66133338,0
+MATW.US,D,20201009,000000,23.3224,23.4248,23.0005,23.1521,124563.63025897,0
+MATW.US,D,20201012,000000,23.0862,23.161,22.8874,23.1246,74606.101389073,0
+MATW.US,D,20201013,000000,22.8608,23.0005,22.4277,22.7289,138791.34591613,0
+MATW.US,D,20201014,000000,22.7378,22.8795,21.9474,21.9671,90288.693425919,0
+MATW.US,D,20201015,000000,21.6561,22.2338,21.411,22.1452,98877.747136692,0
+MATW.US,D,20201016,000000,21.5812,22.5123,21.5812,21.9759,93249.244941556,0
+MATW.US,D,20201019,000000,22.0409,22.0882,21.6364,21.7131,153041.41302606,0
+MATW.US,D,20201020,000000,22.1827,22.281,21.787,22.0783,258597.16466251,0
+MATW.US,D,20201021,000000,22.0143,22.4553,21.9277,22.1925,72747.882884578,0
+MATW.US,D,20201022,000000,22.1925,22.5872,22.0596,22.4454,149345.29551958,0
+MATW.US,D,20201023,000000,22.3894,22.9159,22.3894,22.7466,93358.970255108,0
+MATW.US,D,20201026,000000,22.4651,22.5222,22.0596,22.409,121056.48412583,0
+MATW.US,D,20201027,000000,22.2771,22.5872,21.5143,21.5429,110144.91127823,0
+MATW.US,D,20201028,000000,20.9208,21.5478,20.0557,20.1777,147381.41560204,0
+MATW.US,D,20201029,000000,19.7928,20.6875,19.7643,20.6196,144022.60183722,0
+MATW.US,D,20201030,000000,20.4129,20.8371,20.3469,20.5467,184673.79855776,0
+MATW.US,D,20201102,000000,20.8647,21.1284,20.3952,21.0724,94939.827550348,0
+MATW.US,D,20201103,000000,21.5231,22.0783,21.4306,21.6364,139622.41356878,0
+MATW.US,D,20201104,000000,21.2505,21.2505,20.2623,20.405,114480.07713863,0
+MATW.US,D,20201105,000000,20.3952,21.3637,20.3952,21.1757,77193.79003366,0
+MATW.US,D,20201106,000000,21.3549,21.3549,20.4414,20.469,84415.341225543,0
+MATW.US,D,20201109,000000,22.0143,23.0301,21.6275,22.4277,301761.88384348,0
+MATW.US,D,20201110,000000,22.7564,24.0843,22.532,23.8874,225540.3820049,0
+MATW.US,D,20201111,000000,23.8874,23.8874,23.2643,23.6039,172720.85120653,0
+MATW.US,D,20201112,000000,23.35,23.5941,22.7653,23.0301,139130.68160805,0
+MATW.US,D,20201113,000000,23.1709,24.2535,23.1709,24.0478,125267.70102092,0
+MATW.US,D,20201116,000000,24.6502,25.9101,24.6355,25.6562,162457.47048898,0
+MATW.US,D,20201117,000000,24.8087,26.418,24.8087,26.1364,320233.32759975,0
+MATW.US,D,20201118,000000,26.351,27.3018,26.1739,26.8422,187010.54134635,0
+MATW.US,D,20201119,000000,26.916,26.9258,25.8442,26.6532,174316.94812866,0
+MATW.US,D,20201120,000000,26.3609,28.2084,24.9691,25.9948,387459.38567737,0
+MATW.US,D,20201123,000000,26.164,27.6975,26.164,27.416,258957.83583205,0
+MATW.US,D,20201124,000000,28.4082,28.4082,26.6148,28.2418,259193.54206117,0
+MATW.US,D,20201125,000000,28.0283,28.0283,27.104,27.3963,115294.88918926,0
+MATW.US,D,20201127,000000,27.8659,27.8659,26.5567,27.1641,66114.581290346,0
+MATW.US,D,20201130,000000,26.8717,26.8717,25.2211,25.3442,205440.33012249,0
+MATW.US,D,20201201,000000,25.6857,26.0361,25.2398,25.7132,362338.38472485,0
+MATW.US,D,20201202,000000,25.667,26.2831,25.4012,26.0547,142702.85014922,0
+MATW.US,D,20201203,000000,26.0262,26.2073,25.6374,25.9888,82836.515880553,0
+MATW.US,D,20201204,000000,26.2536,27.5351,25.9986,27.4396,329461.42966446,0
+MATW.US,D,20201207,000000,27.4396,27.9042,27.0223,27.5155,128033.18531247,0
+MATW.US,D,20201208,000000,26.9554,27.8481,26.9554,27.1542,107577.54213614,0
+MATW.US,D,20201209,000000,27.4682,27.7802,26.9859,27.4682,118409.86892397,0
+MATW.US,D,20201210,000000,27.3825,27.3825,26.7752,26.9652,227548.96482796,0
+MATW.US,D,20201211,000000,26.8521,26.9268,25.979,26.2152,171962.93376293,0
+MATW.US,D,20201214,000000,26.5105,26.8757,25.169,25.4278,323890.83805147,0
+MATW.US,D,20201215,000000,25.5991,27.4957,25.1443,27.2694,549911.77629073,0
+MATW.US,D,20201216,000000,27.231,27.4249,26.794,26.8422,137163.75376513,0
+MATW.US,D,20201217,000000,26.8136,27.2113,26.2733,27.1266,188430.87457176,0
+MATW.US,D,20201218,000000,27.231,27.3255,26.5006,26.6817,543956.13010518,0
+MATW.US,D,20201221,000000,26.1877,26.1877,25.225,25.8176,227137.49490215,0
+MATW.US,D,20201222,000000,25.8658,25.9702,25.3825,25.6276,133395.50202473,0
+MATW.US,D,20201223,000000,26.3629,26.3953,25.8471,26.3304,148856.61148423,0
+MATW.US,D,20201224,000000,26.5469,26.6148,26.1877,26.473,88970.973688176,0
+MATW.US,D,20201228,000000,26.794,27.2497,26.6817,27.2025,149463.14863414,0
+MATW.US,D,20201229,000000,27.2025,27.292,26.7379,27.0597,109786.27205893,0
+MATW.US,D,20201230,000000,27.0597,27.8117,27.0597,27.667,149806.54822655,0
+MATW.US,D,20201231,000000,27.7526,28.2093,27.5184,27.8757,127525.19774973,0
+MATW.US,D,20210104,000000,28.2093,28.2093,26.5105,27.0883,130986.62500223,0
+MATW.US,D,20210105,000000,26.9652,28.1119,26.6906,27.7428,229845.06861154,0
+MATW.US,D,20210106,000000,28.3964,30.2222,27.8924,29.7144,302658.98987927,0
+MATW.US,D,20210107,000000,29.8295,30.1848,29.3462,29.8668,138354.47661218,0
+MATW.US,D,20210108,000000,29.9525,29.9525,28.5972,29.1267,120603.35921987,0
+MATW.US,D,20210111,000000,28.605,29.6592,28.605,29.5628,105631.94977085,0
+MATW.US,D,20210112,000000,29.7714,30.2655,29.6966,30.1405,72775.314212965,0
+MATW.US,D,20210113,000000,29.9988,30.1405,29.3413,29.8383,101707.23786114,0
+MATW.US,D,20210114,000000,30.2271,30.6257,30.0086,30.0756,118751.23656613,0
+MATW.US,D,20210115,000000,29.4879,29.6966,29.1178,29.3167,155102.82655565,0
+MATW.US,D,20210119,000000,29.732,29.7911,29.2596,29.6681,193977.08278174,0
+MATW.US,D,20210120,000000,29.7616,29.9131,29.4977,29.7064,91583.045735775,0
+MATW.US,D,20210121,000000,29.8482,29.923,29.5362,29.7616,174356.57115855,0
+MATW.US,D,20210122,000000,29.3167,30.046,29.3167,29.9811,139950.5735343,0
+MATW.US,D,20210125,000000,29.8758,30.3974,29.3639,29.9988,75780.568634123,0
+MATW.US,D,20210126,000000,30.1986,30.1986,29.6149,29.9043,55731.315507981,0
+MATW.US,D,20210127,000000,29.4014,30.8994,29.3738,30.2833,191465.59227156,0
+MATW.US,D,20210128,000000,30.5687,31.0991,29.8197,30.0283,253224.688199,0
+MATW.US,D,20210129,000000,30.4919,32.426,28.8718,28.9476,315855.49078408,0
+MATW.US,D,20210201,000000,29.6198,30.6622,29.1267,30.5687,157553.35855831,0
+MATW.US,D,20210202,000000,30.9565,31.0893,30.1986,30.7773,82679.039736104,0
+MATW.US,D,20210203,000000,30.6622,30.7281,29.9289,30.5302,109715.15380014,0
+MATW.US,D,20210204,000000,30.5687,31.7725,30.5302,31.678,135136.8833898,0
+MATW.US,D,20210205,000000,31.9211,31.9211,31.0805,31.482,126226.78153938,0
+MATW.US,D,20210208,000000,31.8452,32.2261,31.5008,32.1602,149531.21896755,0
+MATW.US,D,20210209,000000,32.0637,32.5136,31.3679,32.3787,134108.71656282,0
+MATW.US,D,20210210,000000,32.5982,32.5982,31.7685,32.3689,142011.98706389,0
+MATW.US,D,20210211,000000,32.0923,32.676,31.5579,32.2931,112784.41465421,0
+MATW.US,D,20210212,000000,32.0637,32.4457,31.5303,32.2261,320997.34089412,0
+MATW.US,D,20210216,000000,32.1504,32.3689,31.9693,32.0352,84799.379822972,0
+MATW.US,D,20210217,000000,31.988,32.1878,31.7203,31.9693,58998.691511512,0
+MATW.US,D,20210218,000000,31.7489,32.4457,31.7489,32.0067,79563.044026269,0
+MATW.US,D,20210219,000000,31.7389,32.3502,31.7389,32.3502,89728.891131782,0
+MATW.US,D,20210222,000000,32.5283,33.4674,31.8718,33.3709,114715.78336773,0
+MATW.US,D,20210223,000000,33.113,33.486,32.7794,33.1809,126607.77221144,0
+MATW.US,D,20210224,000000,33.7045,34.5175,33.1711,34.0481,153345.18958858,0
+MATW.US,D,20210225,000000,34.0963,34.3729,32.9132,33.1711,114369.33584995,0
+MATW.US,D,20210226,000000,33.3995,34.4487,33.2095,34.0668,241842.71886829,0
+MATW.US,D,20210301,000000,34.7164,35.6711,34.2961,35.5009,134667.50288183,0
+MATW.US,D,20210302,000000,35.7371,35.7371,34.7843,35.2991,144355.84167837,0
+MATW.US,D,20210303,000000,35.5284,36.3385,35.0077,35.8532,116022.32737909,0
+MATW.US,D,20210304,000000,36.0344,36.559,35.0698,35.8532,217892.12126032,0
+MATW.US,D,20210305,000000,36.4448,37.808,36.2342,37.7125,159280.51627162,0
+MATW.US,D,20210308,000000,38.0088,39.6614,37.7322,39.4784,172529.84788295,0
+MATW.US,D,20210309,000000,39.5541,39.6348,38.3907,38.9065,166385.23032407,0
+MATW.US,D,20210310,000000,39.1545,40.442,38.4389,40.2992,113548.42794856,0
+MATW.US,D,20210311,000000,40.3849,40.5147,39.3307,39.8691,105844.28857208,0
+MATW.US,D,20210312,000000,40.1082,40.5669,39.1732,40.2145,127309.81102313,0
+MATW.US,D,20210315,000000,39.7263,39.9754,38.9537,39.3455,113423.46300813,0
+MATW.US,D,20210316,000000,39.0591,39.0591,37.934,38.5521,148933.82559377,0
+MATW.US,D,20210317,000000,38.4095,38.7155,38.0186,38.7155,78688.289443235,0
+MATW.US,D,20210318,000000,38.6781,39.6791,38.0855,38.4586,149728.31814189,0
+MATW.US,D,20210319,000000,38.1436,39.126,37.2637,38.5817,560911.73897425,0
+MATW.US,D,20210322,000000,38.5344,38.5344,37.246,37.8946,76267.220719226,0
+MATW.US,D,20210323,000000,37.4753,38.5719,36.7588,37.0274,123740.69040734,0
+MATW.US,D,20210324,000000,37.2637,38.2185,36.7489,36.7971,107491.18425047,0
+MATW.US,D,20210325,000000,36.4251,37.1219,35.7903,36.7391,133433.09310437,0
+MATW.US,D,20210326,000000,37.2361,38.1338,36.6357,37.4163,143413.01676193,0
+MATW.US,D,20210329,000000,37.0354,38.1436,36.9212,36.9793,165832.53985581,0
+MATW.US,D,20210330,000000,37.0935,38.0048,36.9793,37.808,78310.346696558,0
+MATW.US,D,20210331,000000,37.7224,38.3346,37.37,37.7421,143118.38397554,0
+MATW.US,D,20210401,000000,37.9143,39.2697,37.6653,39.2598,118703.48573523,0
+MATW.US,D,20210405,000000,39.2017,39.6791,38.6781,39.3258,140246.22229582,0
+MATW.US,D,20210406,000000,39.3927,40.1191,39.3927,39.5836,81327.792819221,0
+MATW.US,D,20210407,000000,39.4124,39.9557,38.5344,38.8592,112126.0627729,0
+MATW.US,D,20210408,000000,39.0777,39.1919,38.3386,38.934,72514.208605718,0
+MATW.US,D,20210409,000000,39.0393,39.316,38.6486,39.307,75832.383365522,0
+MATW.US,D,20210412,000000,39.498,39.6614,39.0393,39.6417,53284.847405835,0
+MATW.US,D,20210413,000000,39.7362,39.7362,38.8208,39.1732,60532.813950981,0
+MATW.US,D,20210414,000000,39.2303,40.2047,39.2303,39.937,66723.150390505,0
+MATW.US,D,20210415,000000,40.1368,40.748,39.6614,40.7097,118638.4633272,0
+MATW.US,D,20210416,000000,41.062,41.1772,40.128,40.2313,84419.405126044,0
+MATW.US,D,20210419,000000,40.1762,40.3947,39.4784,39.9941,99496.475988107,0
+MATW.US,D,20210420,000000,39.8887,40.0413,39.1919,39.688,189937.56568285,0
+MATW.US,D,20210421,000000,39.5738,40.8337,39.5738,40.7097,101735.68516466,0
+MATW.US,D,20210422,000000,40.9094,41.3967,40.5374,40.5374,182362.4551473,0
+MATW.US,D,20210423,000000,40.8435,41.4931,40.4715,41.1949,100999.10319869,0
+MATW.US,D,20210426,000000,41.5394,41.6743,40.2992,41.0916,122939.08603334,0
+MATW.US,D,20210427,000000,41.0335,41.4538,40.6998,41.3405,107675.07574819,0
+MATW.US,D,20210428,000000,41.436,41.749,40.7382,40.8721,78639.522637212,0
+MATW.US,D,20210429,000000,41.0423,41.3967,40.3386,40.8908,73326.988706099,0
+MATW.US,D,20210430,000000,40.0984,40.9194,38.6584,39.4882,230895.58689129,0
+MATW.US,D,20210503,000000,39.5541,40.7864,39.5541,40.251,235571.10441872,0
+MATW.US,D,20210504,000000,40.4715,40.4715,39.4311,39.8691,137671.74132787,0
+MATW.US,D,20210505,000000,39.9941,40.309,39.25,39.8042,118917.85648671,0
+MATW.US,D,20210506,000000,39.688,40.5571,39.4694,40.3189,111413.86420994,0
+MATW.US,D,20210507,000000,40.1801,40.5916,39.9114,40.4872,89715.68345515,0
+MATW.US,D,20210510,000000,40.6299,40.7165,39.5364,39.5846,117893.75356023,0
+MATW.US,D,20210511,000000,39.0669,39.2205,38.183,38.9222,172123.45783276,0
+MATW.US,D,20210512,000000,38.8178,39.2785,38.2125,38.2224,136483.05043106,0
+MATW.US,D,20210513,000000,38.3957,39.7578,38.3957,39.5265,122216.72771913,0
+MATW.US,D,20210514,000000,39.8248,39.9016,39.3553,39.6142,67965.687968962,0
+MATW.US,D,20210517,000000,39.5945,39.5945,38.8563,39.1821,105891.02342785,0
+MATW.US,D,20210518,000000,39.1348,39.3258,38.8178,39.1348,189129.86545809,0
+MATW.US,D,20210519,000000,38.501,38.6742,38.0216,38.2805,145405.34398299,0
+MATW.US,D,20210520,000000,38.3386,38.3386,37.0048,37.2253,102181.69824474,0
+MATW.US,D,20210521,000000,37.4655,37.6191,37.0915,37.3404,73634.829169118,0
+MATW.US,D,20210524,000000,37.56,37.686,37.2725,37.5413,118638.4633272,0
+MATW.US,D,20210525,000000,37.6476,38.1368,36.7174,36.9281,138210.20814437,0
+MATW.US,D,20210526,000000,37.245,37.6574,36.745,37.2056,130649.32126058,0
+MATW.US,D,20210527,000000,37.5413,38.0029,37.494,37.6387,157546.24673243,0
+MATW.US,D,20210528,000000,37.7627,37.7923,36.9084,37.4753,64568.267149371,0
+MATW.US,D,20210601,000000,37.8296,38.1368,37.2627,37.993,116201.13900118,0
+MATW.US,D,20210602,000000,38.1368,38.1368,36.8031,37.1584,83551.762368889,0
+MATW.US,D,20210603,000000,37.1101,37.4458,36.5344,37.1003,80785.262102217,0
+MATW.US,D,20210604,000000,37.3404,37.4064,36.6495,37.3887,88720.027832184,0
+MATW.US,D,20210607,000000,37.5797,37.8396,37.0521,37.3789,78451.567239,0
+MATW.US,D,20210608,000000,37.3887,37.6712,37.2056,37.369,136359.10146575,0
+MATW.US,D,20210609,000000,37.3218,37.56,37.1003,37.2253,104481.86592882,0
+MATW.US,D,20210610,000000,37.4458,37.6289,36.8612,36.9084,75082.593722921,0
+MATW.US,D,20210611,000000,37.0048,37.5236,36.9281,37.3119,60568.373080372,0
+MATW.US,D,20210614,000000,37.4458,37.4458,36.371,36.4871,134107.7005877,0
+MATW.US,D,20210615,000000,36.554,37.0619,36.181,36.8326,87518.129258746,0
+MATW.US,D,20210616,000000,36.7174,36.7174,36.0737,36.181,74300.292876304,0
+MATW.US,D,20210617,000000,36.2272,36.6111,34.9999,35.2686,113268.01881393,0
+MATW.US,D,20210618,000000,34.5303,34.8847,33.5727,34.2321,351110.84361322,0
+MATW.US,D,20210621,000000,34.5678,35.6141,34.3385,35.3267,135647.91887792,0
+MATW.US,D,20210622,000000,35.2204,35.3365,34.425,35.2204,111698.33724507,0
+MATW.US,D,20210623,000000,35.2204,35.2204,34.425,34.492,95945.642924569,0
+MATW.US,D,20210624,000000,34.5205,34.7498,33.8207,34.6553,113968.02567539,0
+MATW.US,D,20210625,000000,34.616,35.0668,34.2036,34.3286,435727.34791361,0
+MATW.US,D,20210628,000000,34.242,34.5019,33.5235,33.8965,126372.06598232,0
+MATW.US,D,20210629,000000,33.9546,34.9526,33.6524,34.8089,197123.55774533,0
+MATW.US,D,20210630,000000,34.6653,34.9132,34.3187,34.492,182667.24768495,0
+MATW.US,D,20210701,000000,34.7498,34.8946,34.0982,34.1652,126251.16494239,0
+MATW.US,D,20210702,000000,34.3089,34.3089,33.4172,33.6002,78493.222219143,0
+MATW.US,D,20210706,000000,33.7439,33.925,32.4772,32.6602,108344.60335588,0
+MATW.US,D,20210707,000000,32.7656,33.8877,32.4683,32.7941,72226.687645208,0
+MATW.US,D,20210708,000000,32.17,32.6977,31.9397,32.4191,103937.30326156,0
+MATW.US,D,20210709,000000,32.6504,33.551,32.6504,33.1977,63057.512137788,0
+MATW.US,D,20210712,000000,33.0628,34.0028,32.7115,33.925,114981.96885061,0
+MATW.US,D,20210713,000000,33.7243,33.9152,33.1199,33.1583,81760.598222675,0
+MATW.US,D,20210714,000000,33.2538,33.5707,33.0245,33.1494,59020.026989146,0
+MATW.US,D,20210715,000000,32.9191,33.4368,32.7006,33.1396,100325.5116905,0
+MATW.US,D,20210716,000000,33.4172,33.677,32.1612,32.2379,77753.592327797,0
+MATW.US,D,20210719,000000,31.7291,32.4968,31.4614,32.1416,123697.00347694,0
+MATW.US,D,20210720,000000,32.1416,33.5411,32.1416,32.6209,117237.43362916,0
+MATW.US,D,20210721,000000,32.8797,33.6475,32.7842,32.9762,74180.407811499,0
+MATW.US,D,20210722,000000,32.8995,33.0776,31.3551,31.4417,88116.538607652,0
+MATW.US,D,20210723,000000,31.7773,31.8915,31.3935,31.6524,75909.597475058,0
+MATW.US,D,20210726,000000,31.7016,33.0274,31.4801,31.8452,83993.71154847,0
+MATW.US,D,20210727,000000,31.672,32.4004,30.924,32.2951,175961.8118568,0
+MATW.US,D,20210728,000000,32.5067,32.8423,31.6524,32.7065,76550.677779234,0
+MATW.US,D,20210729,000000,32.8226,33.5038,32.5923,32.8611,83446.100955839,0
+MATW.US,D,20210730,000000,33.5707,34.4624,33.0431,33.1878,262421.2950348,0
+MATW.US,D,20210802,000000,33.303,34.0451,32.0845,32.2567,171957.8538873,0
+MATW.US,D,20210803,000000,32.2754,32.8226,31.4515,32.6406,140357.97955963,0
+MATW.US,D,20210804,000000,32.305,32.679,31.4614,32.1898,168840.84220234,0
+MATW.US,D,20210805,000000,32.3719,32.6888,32.2183,32.6209,75588.549335408,0
+MATW.US,D,20210806,000000,32.8,33.0323,32.675,33.0126,63551.276048769,0
+MATW.US,D,20210809,000000,33.0126,33.0126,32.2695,32.3168,51564.801518405,0
+MATW.US,D,20210810,000000,32.2882,33.0884,31.8817,33.0884,56296.197677746,0
+MATW.US,D,20210811,000000,33.118,33.552,32.8768,33.5047,68541.745865107,0
+MATW.US,D,20210812,000000,33.6691,34.0265,33.1869,33.5047,79580.315603403,0
+MATW.US,D,20210813,000000,33.5717,33.8089,33.0982,33.4073,53271.639729204,0
+MATW.US,D,20210816,000000,33.1474,33.486,32.4427,33.3315,79545.772449136,0
+MATW.US,D,20210817,000000,33.2331,33.2528,32.3847,32.8581,45267.787690705,0
+MATW.US,D,20210818,000000,32.8581,33.2823,32.4624,32.5973,72811.889317482,0
+MATW.US,D,20210819,000000,32.2695,32.4043,31.9113,32.0657,69638.999000621,0
+MATW.US,D,20210820,000000,31.864,33.1869,31.5008,33.1376,852914.16576241,0
+MATW.US,D,20210823,000000,33.302,34.0165,33.302,33.552,122692.20407785,0
+MATW.US,D,20210824,000000,33.6691,33.9684,33.3827,33.4566,75007.411563636,0
+MATW.US,D,20210825,000000,33.4073,33.7842,33.1524,33.5717,74122.497229346,0
+MATW.US,D,20210826,000000,33.6691,33.7744,33.118,33.2153,57168.92031053,0
+MATW.US,D,20210827,000000,33.2331,34.7007,33.2331,34.5087,92351.122930635,0
+MATW.US,D,20210830,000000,34.5284,34.5284,34.0835,34.3247,87145.266387696,0
+MATW.US,D,20210831,000000,34.4408,35.8119,34.3827,35.744,150934.28061582,0
+MATW.US,D,20210901,000000,35.7243,35.9084,35.0678,35.8405,93865.94184272,0
+MATW.US,D,20210902,000000,36.0619,36.2066,35.4448,35.8503,123730.53065608,0
+MATW.US,D,20210903,000000,35.6761,35.6761,33.8807,33.9782,113746.54309804,0
+MATW.US,D,20210907,000000,34.113,34.6337,33.6977,34.1799,134497.83503587,0
+MATW.US,D,20210908,000000,33.9192,34.5658,33.9192,34.3926,165714.68674125,0
+MATW.US,D,20210909,000000,34.3148,34.4546,33.4368,33.4368,79596.57120541,0
+MATW.US,D,20210910,000000,33.6298,33.9388,32.0175,32.0855,124945.63690615,0
+MATW.US,D,20210913,000000,31.8915,32.2882,31.3708,31.9113,127907.20439692,0
+MATW.US,D,20210914,000000,31.9506,31.9506,30.8404,31.0146,130780.38205176,0
+MATW.US,D,20210915,000000,30.8886,31.7006,30.6661,31.2645,179488.26151733,0
+MATW.US,D,20210916,000000,31.4289,31.6415,30.3295,31.3039,209524.5501269,0
+MATW.US,D,20210917,000000,31.1101,32.7902,30.7733,32.6652,634167.60942156,0
+MATW.US,D,20210920,000000,31.9309,32.3659,31.4289,32.0657,142601.25263667,0
+MATW.US,D,20210921,000000,32.1435,32.1435,31.4673,31.796,85970.799142646,0
+MATW.US,D,20210922,000000,31.8452,32.8482,31.8452,32.2784,113368.60035135,0
+MATW.US,D,20210923,000000,32.5481,33.8807,32.5481,33.486,112975.4179778,0
+MATW.US,D,20210924,000000,33.6691,33.804,33.1967,33.3414,84342.191016508,0
+MATW.US,D,20210927,000000,33.302,34.4989,33.302,34.1899,98794.437176404,0
+MATW.US,D,20210928,000000,34.2872,34.2872,33.1474,33.3118,98240.730733019,0
+MATW.US,D,20210929,000000,33.3975,34.054,33.2331,34.0165,62441.83121175,0
+MATW.US,D,20210930,000000,34.2282,34.3227,33.4073,33.486,63754.471073864,0
+MATW.US,D,20211001,000000,33.8138,34.4496,33.4949,34.0441,103579.6800174,0
+MATW.US,D,20211004,000000,33.9782,34.5854,33.2823,33.9969,63592.931028914,0
+MATW.US,D,20211005,000000,34.1416,34.4693,33.6977,34.2183,92925.148876529,0
+MATW.US,D,20211006,000000,33.8423,33.9486,33.0884,33.8522,63235.307784747,0
+MATW.US,D,20211007,000000,34.1799,34.5284,33.8423,34.1603,55540.312184392,0
+MATW.US,D,20211008,000000,34.0343,34.0737,33.7213,33.7842,34092.06131047,0
+MATW.US,D,20211011,000000,33.8621,33.8621,33.0884,33.118,80667.408987662,0
+MATW.US,D,20211012,000000,33.302,34.2282,33.238,33.6396,46347.769249085,0
+MATW.US,D,20211013,000000,33.5815,33.7017,33.2528,33.486,40018.24421737,0
+MATW.US,D,20211014,000000,33.8423,34.1514,33.4466,34.1229,58232.646266903,0
+MATW.US,D,20211015,000000,34.7203,34.74,33.9093,33.9192,79839.389260399,0
+MATW.US,D,20211018,000000,33.7744,33.93,33.3689,33.4949,44377.793480788,0
+MATW.US,D,20211019,000000,33.6396,33.8138,33.2429,33.7262,63193.652804602,0
+MATW.US,D,20211020,000000,33.6298,34.1032,33.2243,33.7065,37145.066562525,0
+MATW.US,D,20211021,000000,33.7558,34.0638,33.4172,33.8709,59072.857695672,0
+MATW.US,D,20211022,000000,33.9782,34.2183,33.6209,33.9969,37305.59063235,0
+MATW.US,D,20211025,000000,34.054,34.2774,33.6691,34.1997,40607.509790147,0
+MATW.US,D,20211026,000000,34.2085,34.2774,33.5146,33.5619,69914.328259625,0
+MATW.US,D,20211027,000000,33.4073,33.4073,32.2016,32.2882,69049.733427845,0
+MATW.US,D,20211028,000000,32.5579,32.8679,32.5205,32.7518,58490.703948774,0
+MATW.US,D,20211029,000000,32.617,33.2429,32.491,33.177,75966.492082085,0
+MATW.US,D,20211101,000000,33.4566,35.0392,33.4368,34.9526,117051.51018121,0
+MATW.US,D,20211102,000000,34.9132,35.7922,34.5373,35.5698,102290.40758316,0
+MATW.US,D,20211103,000000,35.3857,37.1249,34.8749,36.9409,127261.04421711,0
+MATW.US,D,20211104,000000,36.9901,37.5482,36.2361,36.8632,118549.05751616,0
+MATW.US,D,20211105,000000,37.2597,38.1771,37.1732,37.9832,90515.2558789,0
+MATW.US,D,20211108,000000,37.2106,38.2243,37.2106,37.9065,85918.984411247,0
+MATW.US,D,20211109,000000,37.8386,37.9163,36.9015,37.7125,66810.524251296,0
+MATW.US,D,20211110,000000,37.6171,38.3021,37.3228,37.9261,79822.117683266,0
+MATW.US,D,20211111,000000,37.9734,38.3789,37.7421,38.0511,46768.382951033,0
+MATW.US,D,20211112,000000,38.1476,38.1476,37.5294,37.558,55302.57400503,0
+MATW.US,D,20211115,000000,37.8582,37.8582,37.1436,37.5777,57342.652056986,0
+MATW.US,D,20211116,000000,37.4724,37.6269,37.1732,37.2204,75095.801399553,0
+MATW.US,D,20211117,000000,37.0954,37.308,36.4291,37.2204,87990.557692093,0
+MATW.US,D,20211118,000000,37.5294,37.5294,36.8818,37.2981,132833.66778035,0
+MATW.US,D,20211119,000000,35.7637,36.1879,34.2872,34.9811,209158.79908173,0
+MATW.US,D,20211122,000000,35.4645,37.1633,35.367,35.3857,285712.52478633,0
+MATW.US,D,20211123,000000,35.5501,36.9064,35.2125,36.2558,164316.7049686,0
+MATW.US,D,20211124,000000,36.1495,36.9311,35.9467,36.6121,149665.32768411,0
+MATW.US,D,20211126,000000,35.3601,36.7677,33.5343,34.1082,115876.02696103,0
+MATW.US,D,20211129,000000,34.5255,35.4182,33.9644,34.739,192755.88068092,0
+MATW.US,D,20211130,000000,34.1849,34.5737,33.2055,33.6613,254455.03407595,0
+MATW.US,D,20211201,000000,34.555,34.6613,33.0401,33.4476,155895.28715353,0
+MATW.US,D,20211202,000000,33.613,35.4379,33.5737,35.2922,124484.38419918,0
+MATW.US,D,20211203,000000,35.3414,35.5737,34.865,35.243,162178.07732947,0
+MATW.US,D,20211206,000000,35.5343,36.6219,35.5343,35.9231,132974.88832279,0
+MATW.US,D,20211207,000000,36.3405,36.5786,35.6898,35.9428,141561.91008331,0
+MATW.US,D,20211208,000000,36.1761,36.3119,35.4773,35.9527,84062.797857003,0
+MATW.US,D,20211209,000000,35.6032,36.0688,35.3985,35.4379,82388.470850218,0
+MATW.US,D,20211210,000000,35.7096,35.7096,34.9625,35.1072,73773.001786182,0
+MATW.US,D,20211213,000000,34.9625,35.3021,34.5353,34.6515,109916.31687499,0
+MATW.US,D,20211214,000000,34.3699,35.5343,33.9624,34.1376,156660.31642301,0
+MATW.US,D,20211215,000000,34.1376,34.8375,33.7971,34.6515,235872.84903099,0
+MATW.US,D,20211216,000000,35.4034,35.5688,34.2833,34.3798,164033.24790859,0
+MATW.US,D,20211217,000000,34.4093,34.6997,33.7292,33.8847,518494.77748563,0
+MATW.US,D,20211220,000000,33.2922,33.2922,32.3502,32.9712,121973.90966414,0
+MATW.US,D,20211221,000000,33.2429,33.9959,33.2429,33.5539,70228.264573397,0
+MATW.US,D,20211222,000000,33.3886,34.5157,33.2823,34.3305,104116.11488364,0
+MATW.US,D,20211223,000000,34.6219,34.8552,34.3305,34.6908,44307.69119713,0
+MATW.US,D,20211227,000000,34.6711,35.3886,34.3305,35.3414,68986.742970065,0
+MATW.US,D,20211228,000000,35.3513,35.8848,35.243,35.5068,78237.196487524,0
+MATW.US,D,20211229,000000,35.6032,36.1662,35.5245,36.0786,103848.91342564,0
+MATW.US,D,20211230,000000,35.933,36.557,35.2824,35.4182,84130.86819041,0
+MATW.US,D,20211231,000000,35.4575,35.9133,35.2144,35.6032,88738.315384443,0
+MATW.US,D,20220103,000000,35.6515,36.4517,35.4969,35.68,111802.982683,0
+MATW.US,D,20220104,000000,35.7292,36.7381,35.7292,36.1761,59338.027203421,0
+MATW.US,D,20220105,000000,36.7971,36.7971,35.4477,35.6327,116222.47447882,0
+MATW.US,D,20220106,000000,35.7489,36.1367,35.4182,35.6426,63527.908620883,0
+MATW.US,D,20220107,000000,35.6997,35.9428,34.9526,35.1663,55038.420472407,0
+MATW.US,D,20220110,000000,34.9625,35.117,34.3207,34.7774,129937.12269761,0
+MATW.US,D,20220111,000000,34.7676,34.7676,34.1278,34.1947,60350.95440352,0
+MATW.US,D,20220112,000000,34.3798,35.8749,34.0786,35.5343,294460.07061668,0
+MATW.US,D,20220113,000000,35.3021,36.865,35.3021,35.8159,131655.1366348,0
+MATW.US,D,20220114,000000,35.739,36.0688,35.4084,36.0688,163816.84520686,0
+MATW.US,D,20220118,000000,35.9713,36.4379,35.5934,35.7873,152624.86322462,0
+MATW.US,D,20220119,000000,35.8848,35.9763,34.9811,35.428,173164.83233636,0
+MATW.US,D,20220120,000000,35.3985,35.8257,34.0009,34.1652,109214.27806328,0
+MATW.US,D,20220121,000000,33.8749,34.6219,33.1563,33.1662,170306.8943084,0
+MATW.US,D,20220124,000000,32.8453,34.0107,32.5353,33.8168,125197.59873727,0
+MATW.US,D,20220125,000000,33.4772,33.9723,32.3699,33.4674,79602.667056164,0
+MATW.US,D,20220126,000000,33.8365,34.5648,32.486,32.991,198471.75673685,0
+MATW.US,D,20220127,000000,33.0697,33.6032,32.1179,32.3404,98204.155628502,0
+MATW.US,D,20220128,000000,32.6032,34.0293,32.302,33.7292,213002.2329814,0
+MATW.US,D,20220131,000000,33.1268,34.0982,33.0107,34.0982,133159.79579563,0
+MATW.US,D,20220201,000000,34.0982,34.2636,33.1957,33.8365,157202.84714001,0
+MATW.US,D,20220202,000000,33.9821,34.2046,33.3601,33.5255,186675.26955495,0
+MATW.US,D,20220203,000000,33.2153,33.8365,33.2153,33.4576,89274.750250694,0
+MATW.US,D,20220204,000000,33.4378,33.4674,32.4998,33.0373,101359.77436823,0
+MATW.US,D,20220207,000000,32.988,33.4576,32.7734,33.0274,71037.996748402,0
+MATW.US,D,20220208,000000,33.1248,33.7942,32.988,33.6721,72296.789928866,0
+MATW.US,D,20220209,000000,33.9851,34.2193,33.4476,33.487,72152.521461049,0
+MATW.US,D,20220210,000000,33.2616,33.5353,32.7243,32.9103,116603.46515087,0
+MATW.US,D,20220211,000000,33.0274,33.8,32.4309,32.7143,75008.427538761,0
+MATW.US,D,20220214,000000,32.6662,33.1248,32.4309,32.9103,107529.79130525,0
+MATW.US,D,20220215,000000,33.2419,33.6721,33.11,33.4674,76801.623635226,0
+MATW.US,D,20220216,000000,33.2518,33.8877,33.174,33.8187,62894.956117712,0
+MATW.US,D,20220217,000000,33.3886,34.0333,33.2814,33.9358,85581.680669589,0
+MATW.US,D,20220218,000000,33.7597,34.3365,33.5648,33.8965,118201.59402325,0
+MATW.US,D,20220222,000000,33.799,34.1603,32.304,32.4802,161650.78623934,0
+MATW.US,D,20220223,000000,32.8128,33.2223,31.9329,32.0697,86382.269068464,0
+MATW.US,D,20220224,000000,31.3462,32.0303,30.8777,31.982,92179.42313443,0
+MATW.US,D,20220225,000000,32.2261,33.2135,31.982,33.0471,89254.430748185,0
+MATW.US,D,20220228,000000,32.8216,33.2035,32.1672,32.4211,153359.41324034,0
+MATW.US,D,20220301,000000,32.177,32.4023,31.5028,31.9427,171176.56901581,0
+MATW.US,D,20220302,000000,32.1189,33.1642,32.1189,32.9004,66669.303708855,0
+MATW.US,D,20220303,000000,33.1346,33.2035,32.617,33.1346,77482.326969295,0
+MATW.US,D,20220304,000000,32.7045,33.1052,32.5973,33.0175,73271.110074197,0
+MATW.US,D,20220307,000000,33.1346,33.1346,32.1091,32.2842,88430.474921424,0
+MATW.US,D,20220308,000000,32.2361,32.5775,31.4053,31.5815,116440.9091308,0
+MATW.US,D,20220309,000000,32.1386,32.6563,32.0845,32.4309,111539.8451255,0
+MATW.US,D,20220310,000000,32.0106,32.4998,31.6888,32.4309,80411.383256042,0
+MATW.US,D,20220311,000000,32.5293,33.0569,32.5293,32.5677,124888.74229913,0
+MATW.US,D,20220314,000000,32.7932,33.1346,32.5874,32.8512,82318.368566561,0
+MATW.US,D,20220315,000000,33.0077,33.3886,32.1868,32.5579,118569.37701866,0
+MATW.US,D,20220316,000000,32.8216,33.301,32.7341,33.2223,147554.13137337,0
+MATW.US,D,20220317,000000,33.115,33.4674,32.9486,33.2135,89131.497758002,0
+MATW.US,D,20220318,000000,33.0077,33.487,32.6268,33.0855,483596.03192553,0
+MATW.US,D,20220321,000000,33.2616,33.5057,32.7095,33.1052,106010.90849266,0
+MATW.US,D,20220322,000000,33.301,33.487,32.4113,32.4702,103581.71196764,0
+MATW.US,D,20220323,000000,32.5293,32.5293,31.5323,31.7281,111688.17749382,0
+MATW.US,D,20220324,000000,31.9033,31.9231,31.5815,31.8837,89997.108564907,0
+MATW.US,D,20220325,000000,32.0697,32.4309,31.7469,31.796,108703.24257517,0
+MATW.US,D,20220328,000000,31.6592,31.7567,31.1119,31.6297,84126.804289908,0
+MATW.US,D,20220329,000000,31.9131,32.4802,31.865,32.3138,151921.80843779,0
+MATW.US,D,20220330,000000,32.2557,32.3827,31.6002,31.679,117357.31869397,0
+MATW.US,D,20220331,000000,31.6592,31.8256,31.2193,31.6199,164830.78838209,0
+MATW.US,D,20220401,000000,31.8551,32.3138,31.2389,32.1474,214769.01372461,0
+MATW.US,D,20220404,000000,32.1474,32.2459,31.7183,31.9131,119894.20858228,0
+MATW.US,D,20220405,000000,31.679,32.2459,31.2882,31.298,118437.30025235,0
+MATW.US,D,20220406,000000,31.1415,31.3659,30.9457,31.2389,168553.32124183,0
+MATW.US,D,20220407,000000,31.2291,31.2291,30.2911,30.672,128985.15400504,0
+MATW.US,D,20220408,000000,30.8285,31.2144,30.6237,30.6622,112492.82979319,0
+MATW.US,D,20220411,000000,30.4475,30.9653,30.2134,30.2527,126994.85873423,0
+MATW.US,D,20220412,000000,30.4082,30.7705,29.9495,30.0372,95874.524665786,0
+MATW.US,D,20220413,000000,30.1641,30.4475,29.9004,30.2429,70288.2071058,0
+MATW.US,D,20220414,000000,30.2429,30.5352,29.549,29.5972,92535.014428346,0
+MATW.US,D,20220418,000000,29.5972,29.7733,28.8649,29.0696,110717.92124899,0
+MATW.US,D,20220419,000000,29.1966,29.8029,29.0598,29.4899,110676.26626885,0
+MATW.US,D,20220420,000000,29.7832,30.4475,29.734,30.233,140680.0436744,0
+MATW.US,D,20220421,000000,30.3502,31.044,30.2478,30.9171,137894.23988034,0
+MATW.US,D,20220422,000000,30.7606,31.1317,30.7114,31.0047,89256.462698435,0
+MATW.US,D,20220425,000000,30.8187,30.985,30.047,30.5549,141297.75655069,0
+MATW.US,D,20220426,000000,30.3206,30.3886,28.6591,28.7478,117413.19732587,0
+MATW.US,D,20220427,000000,28.8551,29.3511,28.4643,28.9623,96882.371990257,0
+MATW.US,D,20220428,000000,29.2064,29.9299,28.8551,29.8511,96595.867004874,0
+MATW.US,D,20220429,000000,29.6858,30.047,29.0214,29.1287,197359.26397445,0
+MATW.US,D,20220502,000000,29.3137,29.9593,29.044,29.5588,227624.14698725,0
+MATW.US,D,20220503,000000,29.4417,30.1759,29.1582,29.9004,130655.41711133,0
+MATW.US,D,20220504,000000,29.8029,30.5352,29.6956,30.4475,162134.39039907,0
+MATW.US,D,20220505,000000,30.2232,30.3796,29.3383,29.6464,114283.9939394,0
+MATW.US,D,20220506,000000,29.6169,29.922,29.3413,29.6169,114706.63959161,0
+MATW.US,D,20220509,000000,29.1345,30.355,29.1345,29.8039,143390.66530917,0
+MATW.US,D,20220510,000000,30.0106,30.1828,28.7408,29.046,123740.69040734,0
+MATW.US,D,20220511,000000,29.1739,29.7694,28.6129,28.7606,98770.053773392,0
+MATW.US,D,20220512,000000,28.6818,29.5775,28.5441,29.4889,148224.67495618,0
+MATW.US,D,20220513,000000,29.6169,30.0696,29.5874,29.6267,141920.5493026,0
+MATW.US,D,20220516,000000,29.6267,30.2813,29.6267,30.0991,126766.26433101,0
+MATW.US,D,20220517,000000,30.4535,31.3196,30.4535,31.2311,111435.19968757,0
+MATW.US,D,20220518,000000,31.0244,31.3492,30.3354,30.4535,177739.76832638,0
+MATW.US,D,20220519,000000,30.2567,30.8964,29.9515,30.355,160315.79492448,0
+MATW.US,D,20220520,000000,30.6602,30.7587,30.0085,30.3452,134214.37797587,0
+MATW.US,D,20220523,000000,30.7094,30.7488,30.1484,30.3846,131643.96090842,0
+MATW.US,D,20220524,000000,30.3944,30.9505,29.9023,30.8472,123219.49516797,0
+MATW.US,D,20220525,000000,30.67,31.3394,30.67,31.0933,108695.11477416,0
+MATW.US,D,20220526,000000,31.3689,31.9151,31.3689,31.7429,81366.39987399,0
+MATW.US,D,20220527,000000,31.9397,32.3138,31.8216,31.989,175202.87843807,0
+MATW.US,D,20220531,000000,31.674,32.2153,31.2803,31.8512,190677.19557419,0
+MATW.US,D,20220601,000000,32.0579,32.0579,31.2212,31.4476,105063.00370059,0
+MATW.US,D,20220602,000000,31.7035,32.4516,31.6149,32.304,106324.84480643,0
+MATW.US,D,20220603,000000,32.304,32.3334,31.6346,31.7331,106798.2892149,0
+MATW.US,D,20220606,000000,32.0677,32.176,31.6454,31.7429,104746.01946144,0
+MATW.US,D,20220607,000000,31.6445,32.2941,31.5755,32.1071,100970.65589517,0
+MATW.US,D,20220608,000000,31.989,32.0086,30.7685,31.0244,138620.66209506,0
+MATW.US,D,20220609,000000,30.8669,31.2016,30.3452,30.4633,88837.88094674,0
+MATW.US,D,20220610,000000,30.2271,30.2271,29.7448,29.8334,90615.837416323,0
+MATW.US,D,20220613,000000,29.3708,29.5874,28.5932,28.6523,157054.51477169,0
+MATW.US,D,20220614,000000,28.5932,29.1789,28.4554,28.9476,118206.67389887,0
+MATW.US,D,20220615,000000,29.105,29.4889,28.9673,29.0952,106368.53173683,0
+MATW.US,D,20220616,000000,28.731,28.731,27.3629,27.5302,174534.3668055,0
+MATW.US,D,20220617,000000,27.796,27.9633,27.3531,27.5007,339329.5960582,0
+MATW.US,D,20220621,000000,27.8353,28.111,27.1857,27.7566,123013.25221749,0
+MATW.US,D,20220622,000000,27.6483,28.2192,27.6483,28.0322,91428.617516703,0
+MATW.US,D,20220623,000000,27.9731,28.1799,27.3432,27.6581,108934.88490378,0
+MATW.US,D,20220624,000000,27.7271,28.544,27.7271,28.5243,264320.15254431,0
+MATW.US,D,20220627,000000,28.7408,29.0165,28.4751,28.8491,74147.896607483,0
+MATW.US,D,20220628,000000,28.9476,29.3019,28.2093,28.2093,67676.135058201,0
+MATW.US,D,20220629,000000,28.3767,28.3767,27.6779,28.0716,80100.494867647,0
+MATW.US,D,20220630,000000,27.7172,28.2979,27.4515,28.2192,115824.21222963,0
+MATW.US,D,20220701,000000,28.0617,28.3275,27.6877,28.2586,94086.408444948,0
+MATW.US,D,20220705,000000,27.8058,28.2093,27.294,28.101,142518.95865151,0
+MATW.US,D,20220706,000000,28.0519,28.0716,27.1464,27.3825,82130.413168347,0
+MATW.US,D,20220707,000000,27.4712,27.8747,27.4712,27.668,54704.164656125,0
+MATW.US,D,20220708,000000,27.6188,27.7566,27.2842,27.3629,59001.739436888,0
+MATW.US,D,20220711,000000,27.0873,27.2792,26.8018,26.8905,58599.4132872,0
+MATW.US,D,20220712,000000,26.8314,27.4022,26.6148,26.7329,65866.683359729,0
+MATW.US,D,20220713,000000,26.5164,26.6542,26.2408,26.3687,59578.813308158,0
+MATW.US,D,20220714,000000,26.0046,26.1719,25.8372,26.1424,48032.256007125,0
+MATW.US,D,20220715,000000,26.6542,26.792,26.2063,26.6148,81835.780381959,0
+MATW.US,D,20220718,000000,26.9298,27.0774,26.2507,26.3786,47764.038573999,0
+MATW.US,D,20220719,000000,26.7034,27.4126,26.6246,26.9594,100375.29447164,0
+MATW.US,D,20220720,000000,27.0085,27.3924,26.8412,27.2546,101472.54760716,0
+MATW.US,D,20220721,000000,27.1168,27.2251,26.3146,26.9888,87539.464736381,0
+MATW.US,D,20220722,000000,26.9888,27.0873,26.5361,26.8805,79641.274110931,0
+MATW.US,D,20220725,000000,26.8412,27.0971,26.6346,26.7723,51309.79176191,0
+MATW.US,D,20220726,000000,26.5853,26.8905,26.477,26.5164,40835.088218253,0
+MATW.US,D,20220727,000000,26.5459,27.0676,26.5459,27.0283,106449.80974687,0
+MATW.US,D,20220728,000000,27.2153,27.3541,26.792,26.9987,138845.19259779,0
+MATW.US,D,20220729,000000,27.4416,28.5243,27.2743,27.5105,112825.05365923,0
+MATW.US,D,20220801,000000,27.3924,27.668,26.8018,27.3727,129158.88575151,0
+MATW.US,D,20220802,000000,27.3136,27.3136,26.2211,26.2605,97578.314951209,0
+MATW.US,D,20220803,000000,26.4475,26.4475,25.9259,25.9554,98614.609579194,0
+MATW.US,D,20220804,000000,25.9357,26.0725,25.4534,25.5715,105918.45475624,0
+MATW.US,D,20220805,000000,25.373,25.6839,25.0354,25.4524,132029.16955498,0
+MATW.US,D,20220808,000000,25.4325,25.9289,25.4325,25.502,183338.64455642,0
+MATW.US,D,20220809,000000,25.5219,25.7899,25.3531,25.5516,152800.16859402,0
+MATW.US,D,20220810,000000,25.8097,26.7822,25.641,26.5145,160956.85801733,0
+MATW.US,D,20220811,000000,26.5642,26.8024,26.0778,26.316,99453.787823297,0
+MATW.US,D,20220812,000000,26.4748,26.6833,26.2564,26.3855,124172.67692655,0
+MATW.US,D,20220815,000000,26.316,26.6734,26.1472,26.6734,71670.473719955,0
+MATW.US,D,20220816,000000,26.6039,26.9712,26.3359,26.9414,82291.194553586,0
+MATW.US,D,20220817,000000,26.8818,27.1995,26.8024,27.13,75469.272758523,0
+MATW.US,D,20220818,000000,27.1499,27.5866,27.001,27.5569,93885.03654109,0
+MATW.US,D,20220819,000000,27.3782,27.676,27.2393,27.4973,128418.74904206,0
+MATW.US,D,20220822,000000,27.3285,27.3534,26.5344,26.6436,129107.79134977,0
+MATW.US,D,20220823,000000,26.5046,27.0208,26.4649,26.6039,110908.61250311,0
+MATW.US,D,20220824,000000,26.4848,26.6535,26.3805,26.594,63702.162822296,0
+MATW.US,D,20220825,000000,26.5443,27.2491,26.5443,27.0109,89830.365066618,0
+MATW.US,D,20220826,000000,26.9414,26.9414,25.9338,25.9586,117592.52436227,0
+MATW.US,D,20220829,000000,25.9487,26.0381,25.7204,25.9289,82705.22436129,0
+MATW.US,D,20220830,000000,25.909,26.0033,25.4027,25.5913,136655.02083716,0
+MATW.US,D,20220831,000000,25.5516,25.5516,24.827,24.827,144396.67308097,0
+MATW.US,D,20220901,000000,24.7575,25.4126,24.549,25.2042,183564.29583847,0
+MATW.US,D,20220902,000000,25.4424,25.5912,24.688,24.827,142647.87564502,0
+MATW.US,D,20220906,000000,24.8468,24.9014,24.2314,24.6384,192020.17468486,0
+MATW.US,D,20220907,000000,24.4696,24.8468,24.287,24.7079,130398.23461904,0
+MATW.US,D,20220908,000000,24.4895,24.4994,24.0527,24.3902,114853.48045193,0
+MATW.US,D,20220909,000000,24.6284,25.095,24.6284,25.0354,114644.95449039,0
+MATW.US,D,20220912,000000,25.2638,25.497,25.229,25.4524,116583.13782378,0
+MATW.US,D,20220913,000000,25.1546,25.1546,24.1619,24.2711,143739.86667069,0
+MATW.US,D,20220914,000000,24.281,24.3169,23.8741,24.1222,141382.61667063,0
+MATW.US,D,20220915,000000,23.9931,24.1817,23.8045,23.9336,135705.06923457,0
+MATW.US,D,20220916,000000,23.745,24.3406,23.4174,24.2314,536155.50514322,0
+MATW.US,D,20220919,000000,24.1917,24.5292,24.142,24.3108,181795.35096663,0
+MATW.US,D,20220920,000000,23.9931,23.9931,23.4223,23.6358,170697.13590222,0
+MATW.US,D,20220921,000000,23.6755,24.0825,23.3082,23.4273,121542.42917007,0
+MATW.US,D,20220922,000000,23.2585,23.2585,22.931,23.1096,139531.0673116,0
+MATW.US,D,20220923,000000,22.8714,23.0799,22.5041,22.9905,206552.52019809,0
+MATW.US,D,20220926,000000,22.792,23.2089,22.3552,22.4644,130064.79455492,0
+MATW.US,D,20220927,000000,22.5637,23.1903,21.9581,22.0872,148611.51667083,0
+MATW.US,D,20220928,000000,22.2063,22.7721,22.0773,22.6729,115741.98237504,0
+MATW.US,D,20220929,000000,22.5339,22.5339,21.9681,22.3552,123538.03269577,0
+MATW.US,D,20220930,000000,22.2162,22.6133,22.0773,22.246,237584.60833999,0
+MATW.US,D,20221003,000000,22.514,22.9111,22.251,22.7523,152566.4583376,0
+MATW.US,D,20221004,000000,23.06,23.606,23.06,23.5067,134635.24038839,0
+MATW.US,D,20221005,000000,23.1593,23.3231,22.931,23.2288,116016.99487504,0
+MATW.US,D,20221006,000000,23.2486,23.3032,22.653,22.7324,94790.663784705,0
+MATW.US,D,20221007,000000,22.4644,22.4678,22.0078,22.0673,116451.17211865,0
+MATW.US,D,20221010,000000,22.0971,22.7225,22.0971,22.5537,150346.21090165,0
+MATW.US,D,20221011,000000,22.514,23.2288,22.4247,23.0302,144440.99743994,0
+MATW.US,D,20221012,000000,22.9806,23.0501,22.6828,22.6927,85909.674040867,0
+MATW.US,D,20221013,000000,22.3453,23.4869,22.1964,23.2883,128876.09583694,0
+MATW.US,D,20221014,000000,23.5464,23.7797,23.2635,23.328,82058.491668964,0
+MATW.US,D,20221017,000000,23.7152,24.0924,23.6683,23.9137,146581.6625041,0
+MATW.US,D,20221018,000000,24.2512,24.9163,24.2363,24.8071,131938.50609344,0
+MATW.US,D,20221019,000000,24.688,24.956,24.4498,24.9362,92310.514425662,0
+MATW.US,D,20221020,000000,24.8369,25.2042,24.4398,24.549,114322.59551602,0
+MATW.US,D,20221021,000000,24.6682,25.4226,24.4398,25.4127,99501.134297658,0
+MATW.US,D,20221024,000000,25.4822,25.9785,25.4822,25.6509,101911.77500285,0
+MATW.US,D,20221025,000000,25.7402,26.2564,24.8617,25.8494,95565.332694983,0
+MATW.US,D,20221026,000000,26.0083,26.3557,25.5616,25.9983,71220.178527635,0
+MATW.US,D,20221027,000000,26.3061,26.6039,25.9289,26.0877,98189.536220698,0
+MATW.US,D,20221028,000000,26.187,27.13,26.187,26.9811,108072.86090046,0
+MATW.US,D,20221031,000000,26.8024,26.8074,26.2862,26.6833,108322.6891056,0
+MATW.US,D,20221101,000000,26.8918,26.9513,26.5245,26.7826,67229.978848036,0
+MATW.US,D,20221102,000000,26.7826,27.0307,25.9686,26.0579,84301.908656207,0
+MATW.US,D,20221103,000000,25.78,25.8792,25.5119,25.5516,89317.612823014,0
+MATW.US,D,20221104,000000,25.8594,26.3061,25.6857,25.9983,162162.68205582,0
+MATW.US,D,20221107,000000,26.1572,26.4649,25.8991,26.4451,97200.297118106,0
+MATW.US,D,20221108,000000,26.5443,26.9215,26.0579,26.2962,88046.30961785,0
+MATW.US,D,20221109,000000,26.2366,26.3656,25.8892,25.9983,65451.967630038,0
+MATW.US,D,20221110,000000,26.9116,27.398,26.6237,26.9612,121415.50032391,0
+MATW.US,D,20221111,000000,27.1002,27.5469,27.0704,27.2392,88442.206733246,0
+MATW.US,D,20221114,000000,27.2789,27.7752,27.1896,27.4477,105519.17340039,0
+MATW.US,D,20221115,000000,27.9142,27.9539,27.2888,27.6462,110221.58493898,0
+MATW.US,D,20221116,000000,27.6561,27.6958,27.2491,27.2888,99111.281413031,0
+MATW.US,D,20221117,000000,27.2888,27.7058,26.9712,27.7058,129346.53846516,0
+MATW.US,D,20221118,000000,28.6984,30.6143,28.5148,29.7904,469144.12597467,0
+MATW.US,D,20221121,000000,29.6117,30.247,29.1551,30.2371,156080.17115822,0
+MATW.US,D,20221122,000000,30.2371,31.2,30.2073,31.1504,159345.06314549,0
+MATW.US,D,20221123,000000,31.0412,31.6467,30.8724,31.2,118022.67211869,0
+MATW.US,D,20221125,000000,31.25,31.64,31.11,31.42,78412,0
+MATW.US,D,20221128,000000,31.16,31.72,31.11,31.57,119258,0
+MATW.US,D,20221129,000000,31.44,32.25,31.36,32.14,135910,0
+MATW.US,D,20221130,000000,32.1,32.25,30.57,31.66,207431,0
+MATW.US,D,20221201,000000,31.64,32.29,31.32,31.97,149638,0
+MATW.US,D,20221202,000000,31.59,31.96,31.41,31.79,115171,0
+MATW.US,D,20221205,000000,31.57,31.97,31.35,31.74,141097,0
+MATW.US,D,20221206,000000,31.57,32.09,31.29,32.05,144334,0
+MATW.US,D,20221207,000000,31.89,32.4,31.89,31.97,90563,0
+MATW.US,D,20221208,000000,32.01,32.01,30.91,31.09,161981,0
+MATW.US,D,20221209,000000,31.02,31.41,30.84,30.93,101328,0
+MATW.US,D,20221212,000000,30.95,31.32,30.54,30.75,144834,0
+MATW.US,D,20221213,000000,31.24,31.83,29.775,30.13,377541,0
+MATW.US,D,20221214,000000,30.25,31.45,30.245,31.25,196931,0
+MATW.US,D,20221215,000000,31.09,31.59,30.73,31.06,128493,0
+MATW.US,D,20221216,000000,30.53,31.29,30.12,30.12,462636,0
+MATW.US,D,20221219,000000,30.21,30.57,30.14,30.36,121982,0
+MATW.US,D,20221220,000000,30.35,30.57,30.055,30.09,78226,0
+MATW.US,D,20221221,000000,30.39,30.66,30.35,30.42,73087,0
+MATW.US,D,20221222,000000,30.28,30.62,29.8,30.56,92422,0
+MATW.US,D,20221223,000000,30.6,30.69,30.25,30.49,59381,0
+MATW.US,D,20221227,000000,30.54,30.99,30.37,30.85,59840,0
+MATW.US,D,20221228,000000,30.99,31.27,30.08,30.09,78984,0
+MATW.US,D,20221229,000000,30.34,30.77,30.34,30.65,62112,0
+MATW.US,D,20221230,000000,30.5,30.655,30.25,30.44,64357,0
+MATW.US,D,20230103,000000,31.01,33.26,30.94,33.19,193849,0
+MATW.US,D,20230104,000000,33.59,34.4,33.03,34.33,206677,0
+MATW.US,D,20230105,000000,34.24,36,33.99,35.95,141269,0
+MATW.US,D,20230106,000000,36,37.315,36,37.1,217745,0
+MATW.US,D,20230109,000000,37,37.9,36.85,37.05,189646,0
+MATW.US,D,20230110,000000,37,37,36.04,36.64,141321,0
+MATW.US,D,20230111,000000,36.74,37.025,36.38,36.62,93658,0
+MATW.US,D,20230112,000000,36.71,37.15,36.37,37.15,136808,0
+MATW.US,D,20230113,000000,36.99,37.28,36.89,37.15,139712,0
+MATW.US,D,20230117,000000,37,37.59,36.8413,37.05,109119,0
+MATW.US,D,20230118,000000,37.18,37.47,36.82,37.01,91343,0
+MATW.US,D,20230119,000000,36.68,36.8,36.2201,36.32,87872,0
+MATW.US,D,20230120,000000,36.46,36.46,35.76,36.19,110041,0
+MATW.US,D,20230123,000000,36.03,36.48,35.71,36.01,84359,0
+MATW.US,D,20230124,000000,36.07,36.26,35.615,36.15,53416,0
+MATW.US,D,20230125,000000,36.13,37.59,36.0294,37.55,85886,0
+MATW.US,D,20230126,000000,37.5,38,37.145,37.56,109243,0
+MATW.US,D,20230127,000000,36.84,37.31,34.43,34.58,233794,0
+MATW.US,D,20230130,000000,34.6,35.96,34.5,35.24,134910,0
+MATW.US,D,20230131,000000,35.25,37.05,35.24,37.04,218522,0
+MATW.US,D,20230201,000000,36.97,37.42,36.02,37.2,198448,0
+MATW.US,D,20230202,000000,37.26,38.52,37.08,38.17,190953,0
+MATW.US,D,20230203,000000,37.77,38.84,37.77,38.61,155730,0
+MATW.US,D,20230206,000000,38.23,38.52,37.38,38.01,166839,0
+MATW.US,D,20230207,000000,37.89,38.05,37.115,37.56,111027,0
+MATW.US,D,20230208,000000,37.2,37.34,36.56,37.05,102848,0
+MATW.US,D,20230209,000000,37.3,37.46,36.79,36.98,113165,0
+MATW.US,D,20230210,000000,37,37.49,36.97,37.43,98306,0
+MATW.US,D,20230213,000000,37.5,38.16,37.415,38.12,96784,0
+MATW.US,D,20230214,000000,38.05,38.82,37.905,38.32,141492,0
+MATW.US,D,20230215,000000,37.95,39.28,37.6546,39.16,121648,0
+MATW.US,D,20230216,000000,38.77,39.31,38.485,39.16,125950,0
+MATW.US,D,20230217,000000,39.41,39.64,38.97,39.25,216250,0
+MATW.US,D,20230221,000000,38.99,39.135,38.06,38.15,118471,0
+MATW.US,D,20230222,000000,38.11,38.88,37.885,37.97,150396,0
+MATW.US,D,20230223,000000,38.07,38.45,37.93,38.29,97283,0
+MATW.US,D,20230224,000000,37.9,37.95,37.265,37.4,90330,0
+MATW.US,D,20230227,000000,37.71,38.03,37.21,37.37,85982,0
+MATW.US,D,20230228,000000,37.32,38.25,37.32,38.16,182018,0
+MATW.US,D,20230301,000000,38.16,39.18,38.02,38.64,142467,0
+MATW.US,D,20230302,000000,38.45,39.57,38.21,39.39,125766,0
+MATW.US,D,20230303,000000,39.53,39.53,38.57,38.97,86155,0
+MATW.US,D,20230306,000000,38.97,38.97,37.19,37.41,159820,0
+MATW.US,D,20230307,000000,37.62,37.7725,37.01,37.44,133333,0
+MATW.US,D,20230308,000000,37.58,37.7747,36.84,37.29,81926,0
+MATW.US,D,20230309,000000,37.37,37.4,36.75,36.75,83600,0
+MATW.US,D,20230310,000000,36.56,36.68,35.85,36.26,106877,0
+MATW.US,D,20230313,000000,35.77,36.17,35.22,35.33,119831,0
+MATW.US,D,20230314,000000,36.14,36.43,35.62,35.84,108937,0
+MATW.US,D,20230315,000000,35.04,36.0525,34.77,35.92,172440,0
+MATW.US,D,20230316,000000,35.49,36.42,34.73,36.1,117380,0
+MATW.US,D,20230317,000000,35.77,36.03,34.67,34.89,676188,0
+MATW.US,D,20230320,000000,35.21,35.91,35,35.34,122661,0
+MATW.US,D,20230321,000000,35.9,36.7,35.9,36.07,149712,0
+MATW.US,D,20230322,000000,36.19,36.32,35.33,35.44,76518,0
+MATW.US,D,20230323,000000,35.39,35.55,34.28,34.51,128593,0
+MATW.US,D,20230324,000000,34.15,34.875,34.15,34.73,94004,0
+MATW.US,D,20230327,000000,35.02,35.26,34.81,35.05,80626,0
+MATW.US,D,20230328,000000,34.98,35.54,34.84,35.48,122917,0
+MATW.US,D,20230329,000000,35.68,35.79,35.03,35.18,66286,0
+MATW.US,D,20230330,000000,35.29,36.25,35.29,35.64,76930,0
+MATW.US,D,20230331,000000,35.93,36.145,35.69,36.06,107550,0
+MATW.US,D,20230403,000000,36.2,36.38,35.68,35.89,103415,0
+MATW.US,D,20230404,000000,36.03,36.1,35.1,35.35,103884,0
+MATW.US,D,20230405,000000,35.19,35.29,34.76,35.11,78689,0
+MATW.US,D,20230406,000000,35.25,35.7,35.07,35.36,65015,0
+MATW.US,D,20230410,000000,35.28,36.15,35.28,36.04,100653,0
+MATW.US,D,20230411,000000,36.2,36.75,36.04,36.56,76627,0
+MATW.US,D,20230412,000000,36.77,37.175,36.77,36.96,60531,0
+MATW.US,D,20230413,000000,36.93,37.64,36.65,37.44,117264,0
+MATW.US,D,20230414,000000,37.67,38.06,36.84,37.1,104158,0
+MATW.US,D,20230417,000000,37.11,37.87,37.06,37.77,65619,0
+MATW.US,D,20230418,000000,37.74,38.37,37.5525,38.23,145804,0
+MATW.US,D,20230419,000000,38.01,38.52,37.9,38.46,84774,0
+MATW.US,D,20230420,000000,38.12,38.76,38.12,38.67,88605,0
+MATW.US,D,20230421,000000,38.59,38.59,37.585,38.12,62424,0
+MATW.US,D,20230424,000000,38.05,38.43,37.67,37.72,71332,0
+MATW.US,D,20230425,000000,37.45,37.66,36.01,36.2,123758,0
+MATW.US,D,20230426,000000,35.97,36.055,35.18,35.36,86532,0
+MATW.US,D,20230427,000000,35.39,36.18,35.39,35.87,75622,0
+MATW.US,D,20230428,000000,36.98,38.65,36.7667,37.87,178516,0
+MATW.US,D,20230501,000000,37.84,40.49,37.7,39.54,137331,0
+MATW.US,D,20230502,000000,39.25,39.62,38.4831,38.96,123435,0
+MATW.US,D,20230503,000000,38.9,39.705,37.6,37.68,163870,0
+MATW.US,D,20230504,000000,37.42,37.48,36.345,37.05,141017,0
+MATW.US,D,20230505,000000,37.28,38.195,37.28,38.08,86785,0
+MATW.US,D,20230508,000000,38.07,38.07,37.25,37.44,43985,0
+MATW.US,D,20230509,000000,37.22,37.54,36.825,37.36,50106,0
+MATW.US,D,20230510,000000,37.84,37.96,37.33,37.71,60008,0
+MATW.US,D,20230511,000000,37.31,37.73,37.03,37.66,42371,0
+MATW.US,D,20230512,000000,37.64,37.98,37.255,37.85,37317,0
+MATW.US,D,20230515,000000,37.75,38.18,37.67,38.04,46318,0
+MATW.US,D,20230516,000000,37.83,37.9,37.16,37.44,61516,0
+MATW.US,D,20230517,000000,37.77,38.63,37,38.42,67163,0
+MATW.US,D,20230518,000000,38.38,39.47,38.31,39.25,73498,0
+MATW.US,D,20230519,000000,39.68,39.75,38.83,39.53,128554,0
+MATW.US,D,20230522,000000,39.51,39.68,38.975,39.295,64849,0
+MATW.US,D,20230523,000000,39.06,40.4379,38.675,40.13,95816,0
+MATW.US,D,20230524,000000,39.93,39.99,39.01,39.77,139166,0
+MATW.US,D,20230525,000000,39.52,39.61,38.04,38.79,75343,0
+MATW.US,D,20230526,000000,38.82,39.6,38.39,39.45,73254,0
+MATW.US,D,20230530,000000,39.12,39.67,39.01,39.51,75832,0
+MATW.US,D,20230531,000000,39.53,39.53,38.18,38.5,162526,0
+MATW.US,D,20230601,000000,38.61,38.8,37.99,38.75,65425,0
+MATW.US,D,20230602,000000,39.22,40.57,39.03,40.48,105621,0
+MATW.US,D,20230605,000000,40.08,40.215,37.95,38.98,114497,0
+MATW.US,D,20230606,000000,38.89,39.77,38.89,39.46,120769,0
+MATW.US,D,20230607,000000,39.52,41.98,39.52,41.74,146334,0
+MATW.US,D,20230608,000000,41.98,41.98,40.8721,41.08,86536,0
+MATW.US,D,20230609,000000,41,41.12,40.32,40.95,68255,0
+MATW.US,D,20230612,000000,40.94,41.45,40.54,41.1,97601,0
+MATW.US,D,20230613,000000,40.95,41.69,40.46,41.38,122699,0
+MATW.US,D,20230614,000000,41.3,41.51,40.55,40.8,104876,0
+MATW.US,D,20230615,000000,40.83,41.83,40.6517,41.83,129333,0
+MATW.US,D,20230616,000000,42.06,42.15,41.1,41.51,351656,0
+MATW.US,D,20230620,000000,41.42,41.7,41.1575,41.29,71548,0
+MATW.US,D,20230621,000000,41.25,41.365,40.97,41.07,64503,0
+MATW.US,D,20230622,000000,41.06,41.06,40.35,40.79,69905,0
+MATW.US,D,20230623,000000,40.2,40.58,39,39.8,557759,0
+MATW.US,D,20230626,000000,40.22,40.76,39.5637,40.14,68912,0
+MATW.US,D,20230627,000000,40.34,40.91,40.19,40.27,53442,0
+MATW.US,D,20230628,000000,40.18,41.04,40.01,40.99,75149,0
+MATW.US,D,20230629,000000,41.11,42.23,41.11,42.04,106116,0
+MATW.US,D,20230630,000000,42.17,42.77,41.8625,42.62,106242,0
+MATW.US,D,20230703,000000,42.55,43.28,42.39,43.21,90835,0
+MATW.US,D,20230705,000000,43.15,45.84,42.6,45.26,328358,0
+MATW.US,D,20230706,000000,45.03,45.94,43.07,45.8,218274,0
+MATW.US,D,20230707,000000,45.77,47.2,45.77,46.28,199111,0
+MATW.US,D,20230710,000000,46.25,46.92,45.97,46.22,85567,0
+MATW.US,D,20230711,000000,46.52,46.79,45.13,45.48,69351,0
+MATW.US,D,20230712,000000,45.83,46.99,45.7975,46.76,119655,0
+MATW.US,D,20230713,000000,46.75,47.6,46.6194,47.32,72653,0
+MATW.US,D,20230714,000000,47.15,48.2,46.805,48.14,75015,0
+MATW.US,D,20230717,000000,48.27,48.27,46.82,47,125807,0
+MATW.US,D,20230718,000000,46.93,47.72,46.665,47.04,122408,0
+MATW.US,D,20230719,000000,47.04,47.475,46.75,47.35,133778,0
+MATW.US,D,20230720,000000,47.34,48.49,46.51,48.47,112447,0
+MATW.US,D,20230721,000000,48.62,48.62,47.28,47.31,87641,0
+MATW.US,D,20230724,000000,47.16,48.02,47.16,47.66,59410,0
+MATW.US,D,20230725,000000,47.27,47.995,47.27,47.89,54356,0
+MATW.US,D,20230726,000000,47.8,48.54,47.8,48.44,62106,0
+MATW.US,D,20230727,000000,48.61,48.86,47.5,47.79,122022,0
+MATW.US,D,20230728,000000,47.51,47.82,44.5109,46.22,143558,0
+MATW.US,D,20230731,000000,46.37,47.835,45.19,45.9,195033,0
+MATW.US,D,20230801,000000,45.94,46.93,45.135,45.78,137650,0
+MATW.US,D,20230802,000000,45.38,46.08,45.17,45.23,53271,0
+MATW.US,D,20230803,000000,45.01,45.57,44.8,45.45,90923,0
+MATW.US,D,20230804,000000,45.37,45.895,45.135,45.8,119359,0
+MATW.US,D,20230807,000000,45.74,46.38,45.74,46.19,86481,0
+MATW.US,D,20230808,000000,45.85,46.2,45.45,45.83,82941,0
+MATW.US,D,20230809,000000,45.84,45.91,44.86,44.9,63750,0
+MATW.US,D,20230810,000000,44.85,45.11,44.1,44.23,70493,0
+MATW.US,D,20230811,000000,44.17,44.4271,43.47,43.48,95510,0
+MATW.US,D,20230814,000000,43.27,43.41,42.38,43.36,92567,0
+MATW.US,D,20230815,000000,43.04,43.355,42.59,43.17,93849,0
+MATW.US,D,20230816,000000,43.23,43.93,43.04,43.13,85254,0
+MATW.US,D,20230817,000000,43.15,43.4577,42.51,42.55,81052,0
+MATW.US,D,20230818,000000,42.36,42.885,42.25,42.36,201646,0
+MATW.US,D,20230821,000000,42.36,42.82,41.88,41.92,66722,0
+MATW.US,D,20230822,000000,42.03,42.2,41.08,41.1,83265,0
+MATW.US,D,20230823,000000,41.07,41.67,40.83,41.45,71334,0
+MATW.US,D,20230824,000000,41.16,41.85,41.05,41.09,83899,0
+MATW.US,D,20230825,000000,41,41.65,40.89,41.1,115762,0
+MATW.US,D,20230828,000000,41.25,42.16,41.067,41.52,64077,0
+MATW.US,D,20230829,000000,41.39,42.67,41.22,42.67,79829,0
+MATW.US,D,20230830,000000,42.48,44.14,42.48,43.62,108580,0
+MATW.US,D,20230831,000000,43.72,43.72,42.09,42.18,98990,0
+MATW.US,D,20230901,000000,42.28,42.5746,41.73,42.34,128771,0
+MATW.US,D,20230905,000000,41.89,41.89,38.85,40.22,212624,0
+MATW.US,D,20230906,000000,40.44,41.639,40.44,41.12,165208,0
+MATW.US,D,20230907,000000,41.14,41.14,40.11,40.17,163802,0
+MATW.US,D,20230908,000000,40.16,40.985,39,39.04,81946,0
+MATW.US,D,20230911,000000,39.08,39.305,38.49,38.59,116129,0
+MATW.US,D,20230912,000000,38.62,38.91,38.01,38.33,248623,0
+MATW.US,D,20230913,000000,38.45,39.37,38.45,38.54,113255,0
+MATW.US,D,20230914,000000,38.72,40.27,38.645,40.25,220720,0
+MATW.US,D,20230915,000000,40.24,40.37,39.29,39.48,515522,0
+MATW.US,D,20230918,000000,39.61,40.2,39.19,40.12,102906,0
+MATW.US,D,20230919,000000,40.2,40.96,40.2,40.71,77924,0
+MATW.US,D,20230920,000000,40.8,41.24,40.7275,40.81,103627,0
+MATW.US,D,20230921,000000,40.4,41.14,40.075,40.79,111790,0
+MATW.US,D,20230922,000000,40.68,40.9,39.92,39.95,62736,0
+MATW.US,D,20230925,000000,39.84,40.37,39.69,39.83,70908,0
+MATW.US,D,20230926,000000,39.6,39.815,38.29,38.34,97582,0
+MATW.US,D,20230927,000000,38.67,39.425,38.45,39.18,118182,0
+MATW.US,D,20230928,000000,39.32,40.285,39.32,39.8,120395,0
+MATW.US,D,20230929,000000,39.93,40.6,38.705,38.91,103897,0
+MATW.US,D,20231002,000000,38.59,38.845,38.11,38.62,147616,0
+MATW.US,D,20231003,000000,38.59,38.59,37.0701,37.28,76536,0
+MATW.US,D,20231004,000000,37.43,37.92,36.745,37.77,106570,0
+MATW.US,D,20231005,000000,37.58,38.55,37.33,38.16,117733,0
+MATW.US,D,20231006,000000,37.96,39.93,37.96,39.21,223443,0
+MATW.US,D,20231009,000000,39.1,39.77,38.92,39.74,63027,0
+MATW.US,D,20231010,000000,39.74,40.545,39.43,40.01,112428,0
+MATW.US,D,20231011,000000,40.01,40.8,39.87,40.76,79045,0
+MATW.US,D,20231012,000000,40.71,40.71,38.62,39.44,73546,0
+MATW.US,D,20231013,000000,39.5,39.5,38.77,38.89,74547,0
+MATW.US,D,20231016,000000,39.24,39.85,39.06,39.14,70707,0
+MATW.US,D,20231017,000000,38.98,40.275,38.98,39.7,89398,0
+MATW.US,D,20231018,000000,39.25,39.555,38.8,38.91,92142,0
+MATW.US,D,20231019,000000,38.75,39.23,37.14,37.36,103012,0
+MATW.US,D,20231020,000000,37.49,37.61,37,37.22,150008,0
+MATW.US,D,20231023,000000,37.07,37.91,36.095,36.19,114753,0
+MATW.US,D,20231024,000000,36.65,37.045,35.995,36.15,143438,0
+MATW.US,D,20231025,000000,36.05,36.54,35.46,35.59,144758,0
+MATW.US,D,20231026,000000,35.82,36.26,35.48,35.83,139657,0
+MATW.US,D,20231027,000000,35.67,36.1,34.99,35.21,130946,0
+MATW.US,D,20231030,000000,35.72,36.09,34.9,35.54,219238,0
+MATW.US,D,20231031,000000,35.55,35.901,35.37,35.44,117421,0
+MATW.US,D,20231101,000000,35.27,35.475,34.51,35.17,136900,0
+MATW.US,D,20231102,000000,35.72,36.2399,35.56,35.95,190180,0
+MATW.US,D,20231103,000000,36.59,36.8,35.85,36.23,212062,0
+MATW.US,D,20231106,000000,36.15,36.29,35.73,36.29,143445,0
+MATW.US,D,20231107,000000,36.12,36.54,35.69,36.05,94803,0
+MATW.US,D,20231108,000000,36.1,36.4,35.8403,36.18,95911,0
+MATW.US,D,20231109,000000,36.41,36.64,35.945,36.14,88090,0
+MATW.US,D,20231110,000000,36.14,37.43,35.955,37.28,109733,0
+MATW.US,D,20231113,000000,36.98,37.38,36.855,37.13,82043,0
+MATW.US,D,20231114,000000,38.08,39.06,37.91,39.03,129780,0
+MATW.US,D,20231115,000000,38.79,39,37.97,38.08,127620,0
+MATW.US,D,20231116,000000,38.35,38.35,37.79,38.18,85174,0
+MATW.US,D,20231117,000000,38.92,38.92,34.625,36.71,245735,0
+MATW.US,D,20231120,000000,36.56,36.89,35.51,35.8,149922,0
+MATW.US,D,20231121,000000,35.7,35.89,34.92,34.98,95847,0
+MATW.US,D,20231122,000000,35.02,35.37,34.135,34.86,129135,0
+MATW.US,D,20231124,000000,34.7,34.76,34.23,34.33,49880,0
+MATW.US,D,20231127,000000,34.43,35.056,34.21,34.99,138970,0
+MATW.US,D,20231128,000000,34.87,35.01,34.52,34.52,148551,0
+MATW.US,D,20231129,000000,34.61,34.82,33.93,34.02,165844,0
+MATW.US,D,20231130,000000,34.31,34.86,33.75,34.15,204369,0
+MATW.US,D,20231201,000000,34.19,34.95,33.87,34.87,221489,0
+MATW.US,D,20231204,000000,34.72,35.34,34.48,35.33,135671,0
+MATW.US,D,20231205,000000,35,35.33,34.36,34.47,104713,0
+MATW.US,D,20231206,000000,34.52,35.4,34.52,34.65,102351,0
+MATW.US,D,20231207,000000,34.67,35.21,34.3896,34.56,113699,0
+MATW.US,D,20231208,000000,34.27,34.81,34.205,34.48,136953,0
+MATW.US,D,20231211,000000,34.62,34.7988,33.932,34.28,179054,0
+MATW.US,D,20231212,000000,34.44,34.79,34.1804,34.52,158059,0
+MATW.US,D,20231213,000000,34.48,35.28,33.79,35.21,303545,0
+MATW.US,D,20231214,000000,35.8,36.18,35.285,35.38,176417,0
+MATW.US,D,20231215,000000,35.66,36,35.34,35.59,813780,0
+MATW.US,D,20231218,000000,35.93,36.59,35.53,36.32,136274,0
+MATW.US,D,20231219,000000,36.62,37.76,36.62,37.69,129718,0
+MATW.US,D,20231220,000000,37.75,38.1,36.62,36.87,314363,0
+MATW.US,D,20231221,000000,37.18,37.945,36.5101,37.66,263050,0
+MATW.US,D,20231222,000000,38.08,38.89,38.03,38.48,137705,0
+MATW.US,D,20231226,000000,38.45,38.865,38.01,38.72,74154,0
+MATW.US,D,20231227,000000,38.59,39.1199,38.33,38.37,101273,0
+MATW.US,D,20231228,000000,38.16,38.45,37.62,37.7,101610,0
+MATW.US,D,20231229,000000,37.7,37.7,36.63,36.65,183130,0
+MATW.US,D,20240102,000000,36.38,37.18,36.0487,36.76,154424,0
+MATW.US,D,20240103,000000,36.67,36.67,35.3,35.36,221935,0
+MATW.US,D,20240104,000000,35.54,35.645,34.9,35,122211,0
+MATW.US,D,20240105,000000,34.65,35.45,34.65,35.04,208613,0
+MATW.US,D,20240108,000000,34.79,35.39,34.37,35.28,150049,0
+MATW.US,D,20240109,000000,34.9,34.97,34.49,34.86,91013,0
+MATW.US,D,20240110,000000,34.65,35.09,34.35,35.09,114165,0
+MATW.US,D,20240111,000000,34.94,35.125,34.34,34.74,154273,0
+MATW.US,D,20240112,000000,35.22,35.695,34.62,34.7,81415,0
+MATW.US,D,20240116,000000,34.32,34.67,33.75,33.81,155948,0
+MATW.US,D,20240117,000000,33.23,33.8,32.99,33.02,142659,0
+MATW.US,D,20240118,000000,33.26,33.55,33.14,33.32,146635,0
+MATW.US,D,20240119,000000,33.58,33.58,32.8,33.33,118844,0
+MATW.US,D,20240122,000000,33.36,34.21,33.36,34.03,129993,0
+MATW.US,D,20240123,000000,34.41,34.46,33.94,34.02,112435,0
+MATW.US,D,20240124,000000,34.42,34.48,33.73,33.82,101974,0
+MATW.US,D,20240125,000000,34.35,34.815,34,34.73,142479,0
+MATW.US,D,20240126,000000,35.01,35.19,34.26,34.33,93935,0
+MATW.US,D,20240129,000000,34.28,34.53,33.885,34.44,73375,0
+MATW.US,D,20240130,000000,34.17,34.41,33.97,34.23,72962,0
+MATW.US,D,20240131,000000,34.19,34.19,32.89,32.9,134366,0
+MATW.US,D,20240201,000000,33.14,33.845,32.75,33.43,190760,0
+MATW.US,D,20240202,000000,32.1,32.796,30.24,30.69,394111,0
+MATW.US,D,20240205,000000,30.26,30.3,28.25,28.3,318460,0
+MATW.US,D,20240206,000000,28.12,29.48,28.12,29.06,274441,0
+MATW.US,D,20240207,000000,29.06,29.48,27.95,28.03,368146,0
+MATW.US,D,20240208,000000,28.13,29.02,28.06,28.78,168404,0
+MATW.US,D,20240209,000000,29.07,29.425,28.43,29.29,362493,0
+MATW.US,D,20240212,000000,29.47,30.14,29.26,29.85,161721,0
+MATW.US,D,20240213,000000,28.95,28.96,27.37,27.54,213647,0
+MATW.US,D,20240214,000000,28.01,28.34,27.57,27.64,201444,0
+MATW.US,D,20240215,000000,27.85,28.8,27.7601,28.76,163799,0
+MATW.US,D,20240216,000000,28.73,28.73,28.275,28.33,135071,0
+MATW.US,D,20240220,000000,27.88,28.48,27.621,27.8,155276,0
+MATW.US,D,20240221,000000,27.84,28.52,27.81,28.48,116744,0
+MATW.US,D,20240222,000000,28.39,28.72,27.85,28.26,159696,0
+MATW.US,D,20240223,000000,28.21,29.13,28.09,28.67,129825,0
+MATW.US,D,20240226,000000,28.67,28.89,28.085,28.34,78695,0
+MATW.US,D,20240227,000000,28.47,29.3,28.43,29.14,166171,0
+MATW.US,D,20240228,000000,28.78,29.25,28.5325,28.75,94075,0
+MATW.US,D,20240229,000000,29.2,29.48,28.76,28.94,190692,0
+MATW.US,D,20240301,000000,28.83,29,28.35,28.55,156855,0
+MATW.US,D,20240304,000000,28.55,29.05,28.086,28.8,141858,0
+MATW.US,D,20240305,000000,28.72,29.53,28.72,29.29,128127,0
+MATW.US,D,20240306,000000,29.67,29.725,29.19,29.63,120989,0
+MATW.US,D,20240307,000000,29.94,30.28,29.71,29.9,90005,0
+MATW.US,D,20240308,000000,30.23,30.47,29.63,29.63,117337,0
+MATW.US,D,20240311,000000,29.44,29.93,29.44,29.77,85843,0
+MATW.US,D,20240312,000000,29.7,29.81,29.15,29.35,85684,0
+MATW.US,D,20240313,000000,29.24,29.81,28.8874,28.93,83957,0
+MATW.US,D,20240314,000000,28.75,28.855,27.51,27.78,153719,0
+MATW.US,D,20240315,000000,27.65,29,27.65,28.84,504488,0
+MATW.US,D,20240318,000000,28.76,28.98,28.25,28.3,131475,0
+MATW.US,D,20240319,000000,28.26,29.02,28.26,28.81,118911,0
+MATW.US,D,20240320,000000,28.65,29.3925,28.44,29.15,102529,0
+MATW.US,D,20240321,000000,29.21,29.945,29.1025,29.77,159415,0
+MATW.US,D,20240322,000000,29.8,29.8,29.14,29.25,77850,0
+MATW.US,D,20240325,000000,29.2,29.64,29.17,29.25,62490,0
+MATW.US,D,20240326,000000,29.4,29.53,28.84,29.14,148946,0
+MATW.US,D,20240327,000000,29.41,31.15,29.29,30.61,281363,0
+MATW.US,D,20240328,000000,30.48,31.34,30.28,31.08,310959,0
+MATW.US,D,20240401,000000,31.24,31.52,29.385,29.89,189080,0
+MATW.US,D,20240402,000000,29.67,29.67,28.87,29.01,185372,0
+MATW.US,D,20240403,000000,28.76,28.92,28.2,28.55,175344,0
+MATW.US,D,20240404,000000,28.69,29.05,28.01,28.22,195622,0
+MATW.US,D,20240405,000000,28.07,28.23,27.4,27.82,282081,0
+MATW.US,D,20240408,000000,28.07,28.695,27.78,28.07,81391,0
+MATW.US,D,20240409,000000,28.14,28.785,28.1,28.56,86174,0
+MATW.US,D,20240410,000000,27.61,27.77,27.15,27.52,149525,0
+MATW.US,D,20240411,000000,27.57,27.8,27.13,27.43,95953,0
+MATW.US,D,20240412,000000,27.21,27.4,26.59,26.66,90125,0
+MATW.US,D,20240415,000000,26.74,26.78,26.31,26.63,130305,0
+MATW.US,D,20240416,000000,26.36,26.575,25.98,26.16,96259,0
+MATW.US,D,20240417,000000,26.49,26.66,25.78,25.82,95337,0
+MATW.US,D,20240418,000000,25.82,26.01,25.5,25.72,137732,0
+MATW.US,D,20240419,000000,25.56,26.47,25.42,26.43,98347,0
+MATW.US,D,20240422,000000,26.69,27.015,26.48,26.72,148874,0
+MATW.US,D,20240423,000000,26.83,27.34,26.83,27.28,90182,0
+MATW.US,D,20240424,000000,27.06,27.29,26.746,26.92,109375,0
+MATW.US,D,20240425,000000,26.6,27.74,26.57,27.55,169674,0
+MATW.US,D,20240426,000000,27.6,27.795,27.15,27.15,91531,0
+MATW.US,D,20240429,000000,27.45,28.07,27.4444,27.56,91863,0
+MATW.US,D,20240430,000000,27.23,27.385,26.95,26.98,104191,0
+MATW.US,D,20240501,000000,27.11,27.22,26.62,26.71,127138,0
+MATW.US,D,20240502,000000,26.96,27.33,26.74,27.12,122972,0
+MATW.US,D,20240503,000000,29.08,30.21,28.52,28.59,148242,0
+MATW.US,D,20240506,000000,28.64,28.68,27.88,27.89,164422,0
+MATW.US,D,20240507,000000,28.18,28.93,28.18,28.71,171025,0
+MATW.US,D,20240508,000000,28.5,29.02,28.18,28.69,117874,0
+MATW.US,D,20240509,000000,28.66,29.28,28.66,28.8,120726,0
+MATW.US,D,20240510,000000,28.8,29.23,28.57,28.83,124220,0
+MATW.US,D,20240513,000000,29,29.29,28.91,28.94,92735,0
+MATW.US,D,20240514,000000,29.31,29.405,29.09,29.28,114491,0
+MATW.US,D,20240515,000000,29.64,29.87,29.075,29.11,96603,0
+MATW.US,D,20240516,000000,29.06,29.72,28.7401,29.7,121421,0
+MATW.US,D,20240517,000000,29.83,29.83,29.18,29.22,124628,0
+MATW.US,D,20240520,000000,29.15,29.32,28.555,28.61,97732,0
+MATW.US,D,20240521,000000,28.49,28.72,28.19,28.65,107879,0
+MATW.US,D,20240522,000000,28.52,28.675,28.21,28.33,82530,0
+MATW.US,D,20240523,000000,28.33,28.7325,27.66,28.29,156619,0
+MATW.US,D,20240524,000000,28.44,28.45,28.2,28.41,92978,0
+MATW.US,D,20240528,000000,28.44,28.76,28.14,28.25,120163,0
+MATW.US,D,20240529,000000,27.87,28.15,27.72,27.91,108910,0
+MATW.US,D,20240530,000000,27.94,28.48,27.73,28.23,114517,0
+MATW.US,D,20240531,000000,28.31,28.745,28.26,28.33,129351,0
+MATW.US,D,20240603,000000,28.66,28.7,28.01,28.22,92920,0
+MATW.US,D,20240604,000000,28.13,28.16,27.755,27.98,102163,0
+MATW.US,D,20240605,000000,28.08,28.75,27.81,28.75,126620,0
+MATW.US,D,20240606,000000,28.57,28.59,27.53,27.54,106318,0
+MATW.US,D,20240607,000000,27.19,27.7629,27.05,27.44,122326,0
+MATW.US,D,20240610,000000,27.2,27.32,26.62,27.04,148271,0
+MATW.US,D,20240611,000000,26.8,26.855,26.47,26.77,113329,0
+MATW.US,D,20240612,000000,27.66,28.135,27.23,27.25,120840,0
+MATW.US,D,20240613,000000,27.06,27.185,26.54,27.01,107643,0
+MATW.US,D,20240614,000000,26.54,26.71,26.15,26.45,190281,0
+MATW.US,D,20240617,000000,26.23,26.44,24.32,24.57,547310,0
+MATW.US,D,20240618,000000,24.29,24.61,23.42,24.31,463365,0
+MATW.US,D,20240620,000000,24.29,24.68,23.7,24.55,282530,0
+MATW.US,D,20240621,000000,24.67,25.29,24.56,24.99,553426,0
+MATW.US,D,20240624,000000,25.06,25.67,25.06,25.48,190760,0
+MATW.US,D,20240625,000000,25.47,25.795,25,25.32,175433,0
+MATW.US,D,20240626,000000,25.07,25.47,24.955,25.44,166104,0
+MATW.US,D,20240627,000000,25.55,25.64,24.7,25.08,100184,0
+MATW.US,D,20240628,000000,25.41,25.575,24.84,25.05,587139,0
+MATW.US,D,20240701,000000,25.15,25.295,24.28,24.58,214423,0
+MATW.US,D,20240702,000000,24.69,25.17,24.57,24.61,191138,0
+MATW.US,D,20240703,000000,24.79,24.925,24.39,24.46,91814,0
+MATW.US,D,20240705,000000,24.32,24.4,23.63,23.95,122339,0
+MATW.US,D,20240708,000000,24.24,24.3842,23.99,24.03,174114,0
+MATW.US,D,20240709,000000,23.98,24.03,23.39,23.52,194724,0
+MATW.US,D,20240710,000000,23.5,24.06,23.3,24.05,121009,0
+MATW.US,D,20240711,000000,24.69,25.68,24.27,25.32,161510,0
+MATW.US,D,20240712,000000,25.45,25.88,25.06,25.33,148891,0
+MATW.US,D,20240715,000000,25.39,25.85,25.33,25.61,222721,0
+MATW.US,D,20240716,000000,25.97,27.41,25.97,27.35,163340,0
+MATW.US,D,20240717,000000,27.13,27.91,26.96,27.72,209992,0
+MATW.US,D,20240718,000000,27.45,28.04,27.06,27.17,130965,0
+MATW.US,D,20240719,000000,27.18,27.4777,26.86,27.22,123174,0
+MATW.US,D,20240722,000000,27.18,27.32,26.37,27.24,124330,0
+MATW.US,D,20240723,000000,26.98,28.29,26.83,27.96,97053,0
+MATW.US,D,20240724,000000,27.96,28.47,27.24,27.25,214562,0
+MATW.US,D,20240725,000000,27.33,28.87,27.17,28.79,210505,0
+MATW.US,D,20240726,000000,29.16,29.16,27.74,28.1,141623,0
+MATW.US,D,20240729,000000,28.15,28.15,27.6701,27.99,168438,0
+MATW.US,D,20240730,000000,28.19,28.93,28.09,28.85,87891,0
+MATW.US,D,20240731,000000,28.91,29.58,28.405,28.95,131233,0
+MATW.US,D,20240801,000000,28.97,29.005,27.71,28.05,133709,0
+MATW.US,D,20240802,000000,25.78,27.1,24.61,26.65,165745,0
+MATW.US,D,20240805,000000,24.88,25.46,24.765,25.21,229359,0
+MATW.US,D,20240806,000000,25.09,25.625,25.01,25.55,231372,0
+MATW.US,D,20240807,000000,25.85,26,25.337,25.53,178506,0
+MATW.US,D,20240808,000000,25.74,26,25.59,25.89,240755,0
+MATW.US,D,20240809,000000,25.89,26.11,25.5327,26.1,161987,0
+MATW.US,D,20240812,000000,26.17,26.17,24.55,24.55,122155,0
+MATW.US,D,20240813,000000,24.89,25.0094,24.48,24.67,125798,0
+MATW.US,D,20240814,000000,24.74,24.84,24.23,24.52,97406,0
+MATW.US,D,20240815,000000,25.08,26.06,24.828,25.79,120378,0
+MATW.US,D,20240816,000000,25.74,25.98,25.39,25.44,78837,0
+MATW.US,D,20240819,000000,25.55,25.83,25.21,25.28,81350,0
+MATW.US,D,20240820,000000,25.1,25.29,24.84,24.94,94328,0
+MATW.US,D,20240821,000000,25.03,25.293,24.84,25.26,91644,0
+MATW.US,D,20240822,000000,25.2,25.6,25,25.4,125236,0
+MATW.US,D,20240823,000000,25.6,26.45,25.5,25.81,86207,0
+MATW.US,D,20240826,000000,26.14,26.29,25.69,25.7,99825,0
+MATW.US,D,20240827,000000,25.58,25.64,25.15,25.46,55106,0
+MATW.US,D,20240828,000000,25.3,25.615,25.19,25.41,63362,0
+MATW.US,D,20240829,000000,25.65,25.65,25.29,25.4,56493,0
+MATW.US,D,20240830,000000,25.39,25.39,24.9549,25.33,71073,0
+MATW.US,D,20240903,000000,25.07,25.1382,24.47,24.47,120903,0
+MATW.US,D,20240904,000000,24.33,24.6671,24.14,24.23,76296,0
+MATW.US,D,20240905,000000,24.41,24.52,24.06,24.34,90567,0
+MATW.US,D,20240906,000000,24.34,24.435,23.3,23.32,109782,0
+MATW.US,D,20240909,000000,23.26,23.31,22.78,22.97,182456,0
+MATW.US,D,20240910,000000,22.88,23.56,22.78,23.41,115679,0
+MATW.US,D,20240911,000000,23.43,23.43,22.47,23,103056,0
+MATW.US,D,20240912,000000,23.08,23.525,22.93,23.4,79799,0
+MATW.US,D,20240913,000000,23.65,24.27,23.65,24.07,84207,0
+MATW.US,D,20240916,000000,24.19,24.4875,23.7,24.03,80412,0
+MATW.US,D,20240917,000000,24.13,24.29,23.54,23.95,158544,0
+MATW.US,D,20240918,000000,23.99,24.62,23.71,23.95,114461,0
+MATW.US,D,20240919,000000,24.45,24.8,24.035,24.27,95557,0
+MATW.US,D,20240920,000000,24.09,24.23,23.27,23.36,798359,0
+MATW.US,D,20240923,000000,23.51,23.85,23.09,23.09,154270,0
+MATW.US,D,20240924,000000,23.24,23.705,23.159,23.7,125090,0
+MATW.US,D,20240925,000000,23.61,23.61,22.47,22.49,142498,0
+MATW.US,D,20240926,000000,22.63,22.95,22.63,22.79,114581,0
+MATW.US,D,20240927,000000,23.07,23.415,22.82,22.97,109421,0
+MATW.US,D,20240930,000000,22.82,23.34,22.6188,23.2,151662,0
+MATW.US,D,20241001,000000,23.06,23.125,22.55,22.72,158485,0
+MATW.US,D,20241002,000000,22.75,22.9299,22.28,22.28,105178,0
+MATW.US,D,20241003,000000,22.11,22.23,21.495,21.64,151869,0
+MATW.US,D,20241004,000000,21.95,22.045,21.66,21.92,164235,0
+MATW.US,D,20241007,000000,21.95,21.95,21.15,21.36,291146,0
+MATW.US,D,20241008,000000,21.4,21.75,21.091,21.56,170165,0
+MATW.US,D,20241009,000000,21.45,21.72,21.32,21.66,186565,0
+MATW.US,D,20241010,000000,21.42,22.154,21.42,21.64,207393,0
+MATW.US,D,20241011,000000,21.59,22.1,21.59,21.99,117291,0
+MATW.US,D,20241014,000000,21.99,21.99,21.63,21.66,108395,0
+MATW.US,D,20241015,000000,21.61,22.23,21.55,21.75,135516,0
+MATW.US,D,20241016,000000,22.03,22.37,21.8,22.3,176427,0
+MATW.US,D,20241017,000000,22.24,22.61,22.085,22.55,98833,0
+MATW.US,D,20241018,000000,22.65,22.785,22.52,22.74,152818,0
+MATW.US,D,20241021,000000,22.71,22.84,22.315,22.67,246255,0
+MATW.US,D,20241022,000000,22.56,22.56,21.9,22.26,99046,0
+MATW.US,D,20241023,000000,22.1,22.255,21.91,22.2,97987,0
+MATW.US,D,20241024,000000,22.24,22.45,21.89,22.41,131525,0
+MATW.US,D,20241025,000000,22.53,22.96,22.395,22.82,121520,0
+MATW.US,D,20241028,000000,23.05,23.66,23.05,23.55,104514,0
+MATW.US,D,20241029,000000,23.36,23.49,22.945,23.41,101021,0
+MATW.US,D,20241030,000000,23.31,23.98,23.14,23.14,108320,0
+MATW.US,D,20241031,000000,23.22,24.32,22.96,23.29,161696,0
+MATW.US,D,20241101,000000,23.43,23.51,22.855,23.25,124555,0
+MATW.US,D,20241104,000000,23.23,23.53,23.01,23.02,106972,0
+MATW.US,D,20241105,000000,23.01,23.46,22.6795,23.46,94469,0
+MATW.US,D,20241106,000000,25.17,25.7,24.71,25,286359,0
+MATW.US,D,20241107,000000,24.97,25.05,24.3,24.4,155591,0
+MATW.US,D,20241108,000000,24.24,24.625,24,24.54,161766,0
+MATW.US,D,20241111,000000,24.59,24.68,24.16,24.36,132066,0
+MATW.US,D,20241112,000000,24.36,24.63,24.035,24.27,236040,0
+MATW.US,D,20241113,000000,24.38,24.52,23.58,23.94,140664,0
+MATW.US,D,20241114,000000,24.03,24.42,23.56,23.71,105640,0
+MATW.US,D,20241115,000000,23.88,24.035,23.66,23.86,112626,0
+MATW.US,D,20241118,000000,23.83,23.83,23.5,23.71,153934,0
+MATW.US,D,20241119,000000,23.5,24.01,23.33,23.9,145044,0
+MATW.US,D,20241120,000000,23.82,24.12,23.63,24.09,128431,0
+MATW.US,D,20241121,000000,24.37,26.14,24.37,25.49,341429,0
+MATW.US,D,20241122,000000,29.75,31.56,28.15,30.84,598201,0
+MATW.US,D,20241125,000000,31.17,32.24,30.53,31.54,298345,0
+MATW.US,D,20241126,000000,31.31,31.31,29.74,30.32,212803,0
+MATW.US,D,20241127,000000,30.54,30.91,30.32,30.35,132415,0
+MATW.US,D,20241129,000000,30.78,30.805,29.825,30.16,85949,0
+MATW.US,D,20241202,000000,29.94,30.19,29.19,29.97,152378,0
+MATW.US,D,20241203,000000,29.87,30.101,29.54,29.92,168219,0
+MATW.US,D,20241204,000000,29.87,31.26,29.72,31.18,236254,0
+MATW.US,D,20241205,000000,31.23,31.5,29.98,30.45,189302,0
+MATW.US,D,20241206,000000,30.6,30.6,29.4514,29.5,114870,0
+MATW.US,D,20241209,000000,29.63,30.205,29.63,29.88,140064,0
+MATW.US,D,20241210,000000,29.88,31.27,29.3,30.98,132246,0
+MATW.US,D,20241211,000000,31.06,31.34,30.01,30.37,290992,0
+MATW.US,D,20241212,000000,30.2,30.435,29.73,30.37,114765,0
+MATW.US,D,20241213,000000,30.37,30.53,29.8,30.26,91790,0
+MATW.US,D,20241216,000000,30.09,30.2977,29.47,29.66,96498,0
+MATW.US,D,20241217,000000,29.54,29.93,29.35,29.55,175634,0
+MATW.US,D,20241218,000000,29.67,29.92,27.49,27.77,141746,0
+MATW.US,D,20241219,000000,27.93,28.155,27.33,27.71,157074,0
+MATW.US,D,20241220,000000,27.31,28.515,27.02,27.55,950736,0
+MATW.US,D,20241223,000000,27.4,28.04,27.17,27.37,128790,0
+MATW.US,D,20241224,000000,27.38,27.84,27.09,27.82,44969,0
+MATW.US,D,20241226,000000,27.71,28.545,27.52,28.41,146373,0
+MATW.US,D,20241227,000000,28.23,28.6108,27.55,27.77,80465,0
+MATW.US,D,20241230,000000,27.29,27.88,27.12,27.69,115006,0
+MATW.US,D,20241231,000000,27.95,28.11,27.41,27.68,94780,0
+MATW.US,D,20250102,000000,27.77,28.11,26.89,27.03,92329,0
+MATW.US,D,20250103,000000,27.07,27.59,26.79,27.54,152389,0
+MATW.US,D,20250106,000000,27.54,28,27.23,27.33,149108,0
+MATW.US,D,20250107,000000,27.27,27.335,26.33,27.1,147297,0
+MATW.US,D,20250108,000000,28,32,27.53,31.03,486386,0
+MATW.US,D,20250110,000000,30.12,30.52,28.86,29.69,265551,0
+MATW.US,D,20250113,000000,29.21,30.83,29.21,30.52,261456,0
+MATW.US,D,20250114,000000,30.72,30.85,30.2711,30.51,193454,0
+MATW.US,D,20250115,000000,31.3,31.3299,30.82,31.13,107156,0
+MATW.US,D,20250116,000000,30.98,31.465,30.68,31.33,115131,0
+MATW.US,D,20250117,000000,31.67,31.94,30.86,31.02,86539,0
+MATW.US,D,20250121,000000,31.4,31.55,30.8,31.14,102827,0
+MATW.US,D,20250122,000000,30.85,31.12,29.93,30.27,132010,0
+MATW.US,D,20250123,000000,30.25,30.95,29.99,30.16,156825,0
+MATW.US,D,20250124,000000,30.33,30.725,28.83,28.97,138525,0
+MATW.US,D,20250127,000000,28.96,29.91,28.7584,28.86,184067,0
+MATW.US,D,20250128,000000,28.86,29.045,28.4275,28.54,187204,0
+MATW.US,D,20250129,000000,28.54,28.76,27.925,28.31,113025,0
+MATW.US,D,20250130,000000,28.78,29.5119,28.32,29.14,133431,0
+MATW.US,D,20250131,000000,29.25,29.54,27.87,27.99,175585,0
+MATW.US,D,20250203,000000,27.56,28.8865,26.9269,27.94,178311,0
+MATW.US,D,20250204,000000,27.81,28.085,27.11,27.11,245561,0
+MATW.US,D,20250205,000000,27.16,27.515,25.89,26.74,1038244,0
+MATW.US,D,20250206,000000,30.5,30.9599,28.1,29.47,729067,0
+MATW.US,D,20250207,000000,27.09,27.84,25.5701,26.545,768132,0
+MATW.US,D,20250210,000000,26.31,26.7999,24.66,24.77,519450,0
+MATW.US,D,20250211,000000,24.5,25.24,24.5,24.68,256867,0
+MATW.US,D,20250212,000000,23.93,24.72,23.87,24.59,319270,0
+MATW.US,D,20250213,000000,24.79,25.29,24.45,24.97,268856,0
+MATW.US,D,20250214,000000,25.22,27.15,25.22,25.73,395312,0
+MATW.US,D,20250218,000000,25.33,26.16,25.33,25.81,217256,0
+MATW.US,D,20250219,000000,25.55,25.935,24.66,25.05,207881,0
+MATW.US,D,20250220,000000,24.86,24.955,24.475,24.61,182610,0
+MATW.US,D,20250221,000000,24.95,24.95,23.89,24.25,270045,0
+MATW.US,D,20250224,000000,24.32,24.93,24.21,24.39,284251,0
+MATW.US,D,20250225,000000,24.94,25.05,24.425,24.7,229022,0
+MATW.US,D,20250226,000000,24.52,25.53,24.52,25.36,313926,0
+MATW.US,D,20250227,000000,25.31,25.54,24.75,24.78,160594,0
+MATW.US,D,20250228,000000,24.75,25.17,24.31,24.92,249625,0
+MATW.US,D,20250303,000000,24.97,25.295,23.76,23.92,231793,0
+MATW.US,D,20250304,000000,23.56,24.74,22.845,23.47,298542,0
+MATW.US,D,20250305,000000,23.46,24.3,22.89,23.34,197745,0
+MATW.US,D,20250306,000000,23.06,24.16,23,24,221569,0
+MATW.US,D,20250307,000000,24.09,24.99,24.03,24.6,220131,0
+MATW.US,D,20250310,000000,24.29,24.76,23.64,23.64,215245,0
+MATW.US,D,20250311,000000,23.66,23.895,22.84,22.99,252805,0
+MATW.US,D,20250312,000000,22.91,23.14,22.03,22.79,234223,0
+MATW.US,D,20250313,000000,22.79,22.86,22.1,22.58,192339,0
+MATW.US,D,20250314,000000,22.7,22.965,22.43,22.55,133602,0
+MATW.US,D,20250317,000000,22.57,23.11,22.57,22.88,154619,0
+MATW.US,D,20250318,000000,22.73,23.04,22.375,22.72,172571,0
+MATW.US,D,20250319,000000,22.85,23.12,22.58,23.08,218141,0
+MATW.US,D,20250320,000000,22.76,23.29,22.76,23.15,209488,0
+MATW.US,D,20250321,000000,22.99,23.34,22.93,23.15,504781,0
+MATW.US,D,20250324,000000,23.6,23.95,23.395,23.72,154485,0
+MATW.US,D,20250325,000000,23.71,23.94,23.13,23.15,168702,0
+MATW.US,D,20250326,000000,23.1,23.47,23.03,23.23,128001,0
+MATW.US,D,20250327,000000,23.25,23.6,22.9301,23.36,123233,0
+MATW.US,D,20250328,000000,23.28,23.56,22.45,22.52,123674,0
+MATW.US,D,20250331,000000,22.28,22.68,21.94,22.24,185433,0
+MATW.US,D,20250401,000000,22.13,22.44,21.8425,21.89,139362,0
+MATW.US,D,20250402,000000,21.56,22.5,21.5,22.43,178005,0
+MATW.US,D,20250403,000000,21.78,22.175,20.33,20.62,224881,0
+MATW.US,D,20250404,000000,20,20.415,19.13,19.98,368926,0
+MATW.US,D,20250407,000000,19.72,20.83,18.5,19.88,392823,0
+MATW.US,D,20250408,000000,20.55,20.55,18.91,19.12,303860,0
+MATW.US,D,20250409,000000,19.1,21.085,18.6,20.72,336587,0
+MATW.US,D,20250410,000000,20.05,20.565,19.79,20.32,206607,0
+MATW.US,D,20250411,000000,20.26,20.71,19.86,20.52,177129,0
+MATW.US,D,20250414,000000,20.84,21.32,20.35,21.09,340567,0
+MATW.US,D,20250415,000000,21.15,21.33,20.7,20.85,251716,0
+MATW.US,D,20250416,000000,20.83,20.9,19.49,19.9,303820,0
+MATW.US,D,20250417,000000,19.84,20.095,19.42,19.51,201276,0
+MATW.US,D,20250421,000000,19.35,20.245,18.85,19.38,465057,0
+MATW.US,D,20250422,000000,19.95,19.95,19.18,19.48,249895,0
+MATW.US,D,20250423,000000,20.2,20.4867,19.77,19.93,228885,0
+MATW.US,D,20250424,000000,19.87,20.55,19.8,20.49,170478,0
+MATW.US,D,20250425,000000,20.4,20.57,19.93,20.54,181015,0
+MATW.US,D,20250428,000000,20.5,20.82,20.4325,20.68,178027,0
+MATW.US,D,20250429,000000,20.82,21.675,20.78,21.48,226780,0
+MATW.US,D,20250430,000000,21.33,21.33,20.34,20.45,553297,0
+MATW.US,D,20250501,000000,19.1,21.195,18.79,19.82,520468,0
+MATW.US,D,20250502,000000,20.24,20.68,19.4,19.82,478286,0
+MATW.US,D,20250505,000000,19.5,19.7199,18.9,18.95,421183,0
+MATW.US,D,20250506,000000,18.79,19.09,18.615,18.8,295458,0
+MATW.US,D,20250507,000000,18.95,19.4,18.8,19.1,310778,0
+MATW.US,D,20250508,000000,19.38,20.16,19.33,19.84,285401,0
+MATW.US,D,20250509,000000,19.95,20.49,19.89,20.41,287374,0
+MATW.US,D,20250512,000000,21.09,21.54,20.5,20.82,460026,0
+MATW.US,D,20250513,000000,21.06,21.48,20.8487,21.22,237310,0
+MATW.US,D,20250514,000000,21.04,21.25,20.42,20.44,251305,0
+MATW.US,D,20250515,000000,20.33,20.895,20.07,20.68,196723,0
+MATW.US,D,20250516,000000,20.69,21.06,20.51,20.93,217723,0
+MATW.US,D,20250519,000000,20.62,20.8223,20.47,20.69,171133,0
+MATW.US,D,20250520,000000,20.58,20.83,20.53,20.7,160370,0
+MATW.US,D,20250521,000000,20.42,20.7,19.87,20.18,224947,0
+MATW.US,D,20250522,000000,20.09,20.805,19.9825,20.8,234781,0
+MATW.US,D,20250523,000000,20.36,20.91,20.14,20.85,201589,0
+MATW.US,D,20250527,000000,21.26,22.22,21.08,21.74,306226,0
+MATW.US,D,20250528,000000,21.85,22.17,21.57,21.89,246146,0
+MATW.US,D,20250529,000000,22,22.495,21.6015,21.93,266123,0
+MATW.US,D,20250530,000000,21.64,22,21.43,21.45,423781,0
+MATW.US,D,20250602,000000,21.43,21.63,20.73,21.26,240898,0
+MATW.US,D,20250603,000000,21.24,22.2,21.07,22.15,228736,0
+MATW.US,D,20250604,000000,22.13,22.61,22.13,22.48,227004,0
+MATW.US,D,20250605,000000,22.5,22.81,22.045,22.16,238836,0
+MATW.US,D,20250606,000000,22.41,22.8,22.02,22.11,229944,0
+MATW.US,D,20250609,000000,22.37,23.03,22.155,22.81,215871,0
+MATW.US,D,20250610,000000,22.98,23.25,22.85,23.04,162022,0
+MATW.US,D,20250611,000000,23.18,23.38,22.565,22.67,176556,0
+MATW.US,D,20250612,000000,22.45,22.8,22.3,22.59,136459,0
+MATW.US,D,20250613,000000,22.15,22.355,21.8,21.85,145499,0
+MATW.US,D,20250616,000000,21.97,22.47,21.97,22.01,241174,0
+MATW.US,D,20250617,000000,21.75,21.86,21.08,21.11,182991,0
+MATW.US,D,20250618,000000,21.08,21.74,20.995,21.29,190234,0
+MATW.US,D,20250620,000000,21.53,21.53,20.985,21.03,307279,0
+MATW.US,D,20250623,000000,20.99,21.44,20.74,21.38,197695,0
+MATW.US,D,20250624,000000,21.5,21.81,21.2746,21.65,178801,0
+MATW.US,D,20250625,000000,21.65,22.42,21.19,21.83,197350,0
+MATW.US,D,20250626,000000,21.9,23.82,21.83,23.76,319530,0
+MATW.US,D,20250627,000000,23.86,24.59,23.8,24.36,480973,0
+MATW.US,D,20250630,000000,24.36,24.36,23.52,23.91,242297,0
+MATW.US,D,20250701,000000,23.71,25.2,23.58,24.59,209279,0
+MATW.US,D,20250702,000000,24.68,25.62,24.575,25.61,213345,0
+MATW.US,D,20250703,000000,25.85,25.85,25.13,25.44,142779,0
+MATW.US,D,20250707,000000,25.21,25.4627,24.17,24.23,192876,0
+MATW.US,D,20250708,000000,24.23,24.985,24.215,24.62,128325,0
+MATW.US,D,20250709,000000,24.88,24.89,24.5,24.85,143936,0
+MATW.US,D,20250710,000000,24.88,25.9,24.88,25.86,242568,0
+MATW.US,D,20250711,000000,25.66,25.854,24.993,25.41,156778,0
+MATW.US,D,20250714,000000,25.27,25.27,24.52,25.12,151264,0
+MATW.US,D,20250715,000000,25.25,25.425,24.52,24.6,233875,0
+MATW.US,D,20250716,000000,24.81,25,24.21,24.95,166473,0
+MATW.US,D,20250717,000000,25,25.77,24.775,25.55,175967,0
+MATW.US,D,20250718,000000,25.8,25.8,24.775,24.99,165860,0
+MATW.US,D,20250721,000000,25.22,25.565,24.6,24.64,133532,0
+MATW.US,D,20250722,000000,24.62,25.425,24.62,25.02,184063,0
+MATW.US,D,20250723,000000,25.37,25.74,25.3,25.62,178957,0
+MATW.US,D,20250724,000000,25.49,25.5,24.71,24.77,154681,0
+MATW.US,D,20250725,000000,24.91,24.91,24.3898,24.67,120677,0
+MATW.US,D,20250728,000000,24.66,24.66,23.99,24.03,270229,0
+MATW.US,D,20250729,000000,24.1,24.23,23.66,23.87,199379,0
+MATW.US,D,20250730,000000,23.98,24.23,23.28,23.45,234364,0
+MATW.US,D,20250731,000000,23.27,23.64,23.22,23.49,198520,0
+MATW.US,D,20250801,000000,23.21,23.47,22.8,23.04,275755,0
+MATW.US,D,20250804,000000,23.22,23.61,22.99,23.16,194080,0
+MATW.US,D,20250805,000000,23.3,24.22,23.17,24.07,208342,0
+MATW.US,D,20250806,000000,24.5,26.5,23.35,25.12,303896,0
+MATW.US,D,20250807,000000,25.35,25.9,23.2681,23.73,353968,0
+MATW.US,D,20250808,000000,23.8,24.51,23.28,23.58,241726,0
+MATW.US,D,20250811,000000,23.34,23.515,22.86,23.39,191105,0
+MATW.US,D,20250812,000000,23.7,24.16,23.425,24.05,185031,0
+MATW.US,D,20250813,000000,24.14,25.53,24.06,25.37,236265,0
+MATW.US,D,20250814,000000,24.7,25.27,24.11,24.25,209063,0
+MATW.US,D,20250815,000000,24.44,24.44,23.73,23.77,174078,0
+MATW.US,D,20250818,000000,23.86,24.1,23.7,23.75,123543,0
+MATW.US,D,20250819,000000,23.78,24.48,23.725,23.83,155704,0
+MATW.US,D,20250820,000000,23.81,23.81,23.345,23.52,176876,0
+MATW.US,D,20250821,000000,23.4,23.89,23.295,23.73,195303,0
+MATW.US,D,20250822,000000,23.88,25.11,23.88,24.96,199219,0
+MATW.US,D,20250825,000000,24.84,24.96,24.325,24.45,129568,0
+MATW.US,D,20250826,000000,24.36,24.695,23.99,24.2,179189,0
+MATW.US,D,20250827,000000,24,24.36,23.68,23.94,146536,0
+MATW.US,D,20250828,000000,24.16,24.305,23.7805,24.19,307660,0
+MATW.US,D,20250829,000000,24.37,24.85,24.2,24.57,203689,0
+MATW.US,D,20250902,000000,24.35,24.55,23.81,24.16,197178,0
+MATW.US,D,20250903,000000,23.97,24.26,23.76,24.23,166819,0
+MATW.US,D,20250904,000000,24.23,24.94,24.05,24.89,140879,0
+MATW.US,D,20250905,000000,25,25.6,24.685,24.9,156844,0
+MATW.US,D,20250908,000000,24.94,25.055,24.47,24.92,178314,0
+MATW.US,D,20250909,000000,24.84,24.88,24.075,24.36,298485,0
+MATW.US,D,20250910,000000,24.37,24.75,24.285,24.72,210835,0
+MATW.US,D,20250911,000000,24.81,25.23,24.525,25.16,165657,0
+MATW.US,D,20250912,000000,25.05,25.12,24.69,24.77,84234,0
+MATW.US,D,20250915,000000,24.92,25.75,24.61,25.68,201390,0
+MATW.US,D,20250916,000000,25.66,25.7,25.095,25.58,152473,0
+MATW.US,D,20250917,000000,25.6,26.15,24.9017,25,202910,0
+MATW.US,D,20250918,000000,25.26,26.09,25.17,25.89,208479,0
+MATW.US,D,20250919,000000,25.64,25.84,24.98,25.05,531814,0
+MATW.US,D,20250922,000000,25.02,25.44,24.78,25.27,193157,0
+MATW.US,D,20250923,000000,25.35,25.7,24.9,25.01,170981,0
+MATW.US,D,20250924,000000,24.98,25.17,24.61,24.69,129914,0
+MATW.US,D,20250925,000000,24.53,24.57,23.95,24.06,166487,0
+MATW.US,D,20250926,000000,24.25,24.525,23.91,24.07,160328,0
+MATW.US,D,20250929,000000,24.18,24.475,23.66,23.9,131031,0
+MATW.US,D,20250930,000000,23.72,24.3,23.675,24.28,100333,0
+MATW.US,D,20251001,000000,24.01,24.28,23.8,24.06,105424,0
+MATW.US,D,20251002,000000,24.24,26.44,24.14,24.95,732728,0
+MATW.US,D,20251003,000000,25.14,25.3,24.7,24.73,275735,0
+MATW.US,D,20251006,000000,24.92,25.12,24.135,24.3,241369,0
+MATW.US,D,20251007,000000,24.17,24.53,23.57,23.6,164815,0
+MATW.US,D,20251008,000000,23.61,23.7669,23.08,23.22,216976,0
+MATW.US,D,20251009,000000,23.42,23.42,22.645,23,239334,0
+MATW.US,D,20251010,000000,22.98,23.0998,22.35,22.42,300603,0
+MATW.US,D,20251013,000000,22.7,22.7,22.01,22.07,295355,0
+MATW.US,D,20251014,000000,22,22.91,21.95,22.81,198204,0
+MATW.US,D,20251015,000000,22.96,23.37,22.96,23.3,135282,0
+MATW.US,D,20251016,000000,23.38,23.41,23.02,23.33,137871,0
+MATW.US,D,20251017,000000,23.18,23.46,23.07,23.15,140533,0
+MATW.US,D,20251020,000000,23.35,23.51,23.09,23.16,82402,0
+MATW.US,D,20251021,000000,23.06,23.51,23.02,23.36,156842,0
+MATW.US,D,20251022,000000,23.39,23.52,22.97,23.29,168954,0
+MATW.US,D,20251023,000000,23.31,23.76,23.22,23.76,156510,0
+MATW.US,D,20251024,000000,24,24,23.46,23.62,127154,0
+MATW.US,D,20251027,000000,23.71,23.71,23.135,23.4,234972,0
+MATW.US,D,20251028,000000,23.25,23.585,23.035,23.31,216274,0
+MATW.US,D,20251029,000000,23.35,23.35,22.63,23.16,296360,0
+MATW.US,D,20251030,000000,22.82,23.4941,22.82,23.08,272682,0
+MATW.US,D,20251031,000000,22.98,23.44,22.26,23.42,344334,0
+MATW.US,D,20251103,000000,23.36,23.63,22.81,23.43,186341,0
+MATW.US,D,20251104,000000,23.2,23.375,23.08,23.1,203644,0
+MATW.US,D,20251105,000000,23.17,23.32,23,23.11,119422,0
+MATW.US,D,20251106,000000,23.11,23.325,22.65,23.25,507512,0
+MATW.US,D,20251107,000000,23.07,23.27,22.72,23.01,594972,0
+MATW.US,D,20251110,000000,23.11,23.4,22.94,23.36,186415,0
+MATW.US,D,20251111,000000,23.36,23.63,23.22,23.59,224134,0
+MATW.US,D,20251112,000000,23.6,23.965,23.58,23.71,244676,0
+MATW.US,D,20251113,000000,24,26.665,23.825,25.63,758996,0
+MATW.US,D,20251114,000000,25.06,25.35,24.5,25.25,497753,0
+MATW.US,D,20251117,000000,25.08,25.48,24.135,24.35,477702,0
+MATW.US,D,20251118,000000,24.34,24.95,24.18,24.55,500801,0
+MATW.US,D,20251119,000000,24.51,25.02,24.5,24.84,229146,0
+MATW.US,D,20251120,000000,25.26,25.7,24.5,24.65,291569,0
+MATW.US,D,20251121,000000,24.94,25.34,24,24.51,409321,0
+MATW.US,D,20251124,000000,24.4,24.505,23.57,24.2,546585,0
+MATW.US,D,20251125,000000,24.38,25.5451,24.01,25.19,348044,0
+MATW.US,D,20251126,000000,25.01,25.24,24.64,24.92,409813,0
+MATW.US,D,20251128,000000,24.96,25.005,24.22,24.54,160720,0
+MATW.US,D,20251201,000000,24.23,24.51,23.9043,24.49,224003,0
+MATW.US,D,20251202,000000,24.55,24.63,24.06,24.45,146544,0
+MATW.US,D,20251203,000000,24.4,25.1,24.37,24.79,226518,0
+MATW.US,D,20251204,000000,24.61,24.88,23.93,24.5,310165,0
+MATW.US,D,20251205,000000,24.35,24.75,24.25,24.51,165497,0
+MATW.US,D,20251208,000000,24.79,25.47,24.74,25.25,230323,0
+MATW.US,D,20251209,000000,25.06,26.295,25.03,26.05,453109,0
+MATW.US,D,20251210,000000,26,27.22,26,26.94,374730,0
+MATW.US,D,20251211,000000,27.13,27.6,26.965,27.2,268415,0
+MATW.US,D,20251212,000000,27.37,27.54,26.4,26.53,366034,0
+MATW.US,D,20251215,000000,26.59,27.07,26.47,26.85,414888,0
+MATW.US,D,20251216,000000,26.95,27.28,26.705,27,274715,0
+MATW.US,D,20251217,000000,27,27.72,26.89,27.16,292574,0
+MATW.US,D,20251218,000000,27.35,27.54,26.93,27.4,395462,0
+MATW.US,D,20251219,000000,27.26,27.44,25.63,26,832576,0
+MATW.US,D,20251222,000000,26,26.535,25.86,26.01,268038,0
+MATW.US,D,20251223,000000,25.95,26.07,25.755,25.95,201223,0
+MATW.US,D,20251224,000000,26.07,26.75,25.95,26.62,89980,0
+MATW.US,D,20251226,000000,26.62,27.01,26.62,26.86,190520,0
+MATW.US,D,20251229,000000,26.84,26.975,26.49,26.76,165243,0
+MATW.US,D,20251230,000000,26.81,27.055,26.47,26.47,108943,0
+MATW.US,D,20251231,000000,26.5,26.645,26.05,26.12,126999,0
+MATW.US,D,20260102,000000,26.22,26.495,25.785,25.93,129763,0
+MATW.US,D,20260105,000000,26,26.52,25.7,26.18,157996,0
+MATW.US,D,20260106,000000,26,26.95,25.89,26.89,146959,0
+MATW.US,D,20260107,000000,26.9,27.19,26.23,26.64,157559,0
+MATW.US,D,20260108,000000,26.46,27.96,26.16,27.93,247247,0
+MATW.US,D,20260109,000000,27.97,28.77,27.86,28.56,327195,0
+MATW.US,D,20260112,000000,28.56,28.71,28.24,28.25,179192,0
+MATW.US,D,20260113,000000,28.01,28.407,27.37,27.4,166348,0
+MATW.US,D,20260114,000000,27.342,28.13,27.24,27.82,295116,0
+MATW.US,D,20260115,000000,27.92,29.1145,27.81,28.69,255599,0
+MATW.US,D,20260116,000000,28.69,28.79,27.1,27.36,264984,0
+MATW.US,D,20260120,000000,26.84,27.475,26.01,26.21,195036,0
+MATW.US,D,20260121,000000,26.24,27.345,26.18,27.28,236689,0
+MATW.US,D,20260122,000000,27.51,28.86,27.51,27.97,424848,0
+MATW.US,D,20260123,000000,27.74,28.04,26.25,26.49,492667,0
+MATW.US,D,20260126,000000,26.54,26.8,26.23,26.62,197053,0
+MATW.US,D,20260127,000000,26.51,26.59,25.95,25.99,213808,0
+MATW.US,D,20260128,000000,26.18,26.33,25.475,25.89,343367,0
+MATW.US,D,20260129,000000,25.68,26.285,25.6,26.02,235536,0
+MATW.US,D,20260130,000000,25.91,26.325,25.71,26.29,208362,0
+MATW.US,D,20260202,000000,26.46,26.95,26.17,26.65,203257,0
+MATW.US,D,20260203,000000,26.54,26.94,26.05,26.43,148565,0
+MATW.US,D,20260204,000000,26.64,27.565,25.96,26.32,373937,0
+MATW.US,D,20260205,000000,26.36,26.395,25.35,26.39,434731,0
+MATW.US,D,20260206,000000,26.39,27.32,26.3,27.16,202460,0
+MATW.US,D,20260209,000000,26.79,26.84,25.99,26.6,155201,0
+MATW.US,D,20260210,000000,26.6,26.91,26.36,26.43,184597,0
+MATW.US,D,20260211,000000,26.5,26.67,25.8,26.25,173047,0
+MATW.US,D,20260212,000000,26.45,26.595,25.485,25.71,263888,0
+MATW.US,D,20260213,000000,25.81,26.18,25.53,26.09,166063,0
+MATW.US,D,20260217,000000,26.01,26.8,25.69,26.5,185596,0
+MATW.US,D,20260218,000000,26.38,26.81,26.24,26.57,131573,0
diff --git a/daily/us/nasdaq stocks/2/mchx.us.txt b/daily/us/nasdaq stocks/2/mchx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f30ab7e6848125dc034062ee435f10b0072a20d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mchx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCHX.US,D,20050225,000000,17.194,17.62,16.927,17.225,96581,0
+MCHX.US,D,20050228,000000,17.693,17.693,16.429,16.702,439740,0
+MCHX.US,D,20050301,000000,16.945,16.945,16.365,16.388,214760,0
+MCHX.US,D,20050302,000000,16.317,16.904,15.842,16.22,467295,0
+MCHX.US,D,20050303,000000,16.493,16.493,16.106,16.243,614402,0
+MCHX.US,D,20050304,000000,16.412,16.502,16.035,16.09,324789,0
+MCHX.US,D,20050307,000000,15.937,16.179,14.924,15.294,769223,0
+MCHX.US,D,20050308,000000,15.294,15.495,14.771,14.892,348976,0
+MCHX.US,D,20050309,000000,14.964,15.214,14.085,14.337,462178,0
+MCHX.US,D,20050310,000000,14.337,14.53,13.772,14.378,420653,0
+MCHX.US,D,20050311,000000,14.378,14.608,13.627,13.975,269803,0
+MCHX.US,D,20050314,000000,13.853,14.409,13.853,14.279,316914,0
+MCHX.US,D,20050315,000000,14.361,14.69,14.329,14.617,193045,0
+MCHX.US,D,20050316,000000,14.498,14.53,13.764,13.941,446782,0
+MCHX.US,D,20050317,000000,13.869,14.271,13.691,14.016,289315,0
+MCHX.US,D,20050318,000000,13.764,14.078,12.999,13.386,516604,0
+MCHX.US,D,20050321,000000,13.378,14.288,13.369,13.58,335099,0
+MCHX.US,D,20050322,000000,13.685,13.925,13.563,13.677,325178,0
+MCHX.US,D,20050323,000000,13.685,13.805,13.386,13.604,366403,0
+MCHX.US,D,20050324,000000,13.813,14.683,13.604,14.007,320397,0
+MCHX.US,D,20050328,000000,13.982,14.674,13.885,14.393,415167,0
+MCHX.US,D,20050329,000000,14.49,15.109,14.37,14.69,331226,0
+MCHX.US,D,20050330,000000,14.828,14.955,14.449,14.916,203107,0
+MCHX.US,D,20050331,000000,14.948,15.019,14.568,15.003,218720,0
+MCHX.US,D,20050401,000000,14.828,15.134,14.795,14.843,216159,0
+MCHX.US,D,20050404,000000,14.811,14.964,14.312,14.633,135729,0
+MCHX.US,D,20050405,000000,14.787,15.011,14.642,14.731,99067,0
+MCHX.US,D,20050406,000000,14.82,15.271,14.32,14.353,292236,0
+MCHX.US,D,20050407,000000,14.409,14.843,14.103,14.15,174075,0
+MCHX.US,D,20050408,000000,14.126,14.279,13.41,13.796,191309,0
+MCHX.US,D,20050411,000000,13.796,14.119,13.724,13.893,116478,0
+MCHX.US,D,20050412,000000,14.023,14.085,13.677,13.78,222245,0
+MCHX.US,D,20050413,000000,13.772,13.869,13.159,13.216,252344,0
+MCHX.US,D,20050414,000000,13.283,13.283,12.122,12.549,615154,0
+MCHX.US,D,20050415,000000,12.518,12.999,11.969,12.493,303488,0
+MCHX.US,D,20050418,000000,12.71,12.846,12.035,12.678,239406,0
+MCHX.US,D,20050419,000000,12.717,13.274,12.662,13.04,186436,0
+MCHX.US,D,20050420,000000,13.192,14.279,13.192,13.394,302619,0
+MCHX.US,D,20050421,000000,13.443,14.032,13.378,13.846,179796,0
+MCHX.US,D,20050422,000000,13.901,14.892,13.862,13.91,486893,0
+MCHX.US,D,20050425,000000,13.982,14.254,13.685,13.732,315694,0
+MCHX.US,D,20050426,000000,13.644,13.724,13.378,13.563,212559,0
+MCHX.US,D,20050427,000000,13.531,13.531,12.637,12.855,292856,0
+MCHX.US,D,20050428,000000,12.822,13.523,12.686,13.402,457546,0
+MCHX.US,D,20050429,000000,13.386,13.933,13.386,13.588,324222,0
+MCHX.US,D,20050502,000000,13.652,14.288,13.596,13.748,143100,0
+MCHX.US,D,20050503,000000,13.78,13.813,13.175,13.258,296251,0
+MCHX.US,D,20050504,000000,13.192,13.354,12.967,13.081,274015,0
+MCHX.US,D,20050505,000000,13.209,13.209,12.452,12.846,328550,0
+MCHX.US,D,20050506,000000,12.791,13.685,12.791,13.556,618925,0
+MCHX.US,D,20050509,000000,13.588,13.917,13.337,13.724,554318,0
+MCHX.US,D,20050510,000000,13.764,14.466,13.604,14.345,458227,0
+MCHX.US,D,20050511,000000,13.159,13.33,10.874,11.872,2204592,0
+MCHX.US,D,20050512,000000,11.961,12.164,10.98,11.125,1084960,0
+MCHX.US,D,20050513,000000,11.27,11.429,11.092,11.278,984534,0
+MCHX.US,D,20050516,000000,11.254,11.333,11.059,11.302,350778,0
+MCHX.US,D,20050517,000000,11.286,11.51,11.189,11.454,357481,0
+MCHX.US,D,20050518,000000,11.608,11.767,11.349,11.767,111160,0
+MCHX.US,D,20050519,000000,11.656,11.913,11.648,11.792,167473,0
+MCHX.US,D,20050520,000000,11.673,11.832,11.51,11.648,364127,0
+MCHX.US,D,20050523,000000,11.559,11.913,11.51,11.673,209323,0
+MCHX.US,D,20050524,000000,11.767,11.767,11.478,11.753,131306,0
+MCHX.US,D,20050525,000000,11.767,11.978,11.494,11.841,194036,0
+MCHX.US,D,20050526,000000,11.865,12.074,11.767,12.043,244697,0
+MCHX.US,D,20050527,000000,12.074,12.662,11.952,12.662,300882,0
+MCHX.US,D,20050531,000000,12.646,12.879,11.841,12.01,468711,0
+MCHX.US,D,20050601,000000,11.92,12.155,11.913,12.059,90745,0
+MCHX.US,D,20050602,000000,12.195,12.533,12.155,12.444,300225,0
+MCHX.US,D,20050603,000000,12.46,12.558,12.299,12.299,127406,0
+MCHX.US,D,20050606,000000,12.25,12.282,11.446,11.632,136442,0
+MCHX.US,D,20050607,000000,11.599,11.744,10.762,11.398,347790,0
+MCHX.US,D,20050608,000000,11.398,11.494,11.309,11.414,124907,0
+MCHX.US,D,20050609,000000,11.318,11.47,11.213,11.229,165403,0
+MCHX.US,D,20050610,000000,11.309,11.478,10.586,11.438,213153,0
+MCHX.US,D,20050613,000000,11.664,12.155,11.429,12.059,298199,0
+MCHX.US,D,20050614,000000,12.25,12.509,11.936,12.509,229264,0
+MCHX.US,D,20050615,000000,12.323,12.871,12.323,12.686,384419,0
+MCHX.US,D,20050616,000000,12.71,13.081,12.42,12.815,256526,0
+MCHX.US,D,20050617,000000,12.912,13.2,12.678,13.184,305583,0
+MCHX.US,D,20050620,000000,13.159,13.242,12.67,12.791,228056,0
+MCHX.US,D,20050621,000000,12.806,12.887,12.468,12.806,117741,0
+MCHX.US,D,20050622,000000,12.822,12.967,11.994,12.122,256466,0
+MCHX.US,D,20050623,000000,12.09,12.155,11.462,11.639,212874,0
+MCHX.US,D,20050624,000000,11.767,11.832,11.333,11.784,1786591,0
+MCHX.US,D,20050627,000000,11.832,11.832,11.278,11.527,327325,0
+MCHX.US,D,20050628,000000,11.551,11.632,11.125,11.551,367936,0
+MCHX.US,D,20050629,000000,11.389,11.518,11.075,11.229,287395,0
+MCHX.US,D,20050630,000000,11.872,12.413,11.753,12.106,975471,0
+MCHX.US,D,20050701,000000,12.122,12.274,11.832,12.074,148356,0
+MCHX.US,D,20050705,000000,11.952,12.468,11.913,12.413,302313,0
+MCHX.US,D,20050706,000000,12.315,12.46,12.09,12.373,217425,0
+MCHX.US,D,20050707,000000,12.043,12.274,11.994,12.195,155840,0
+MCHX.US,D,20050708,000000,12.226,12.25,11.713,11.792,276460,0
+MCHX.US,D,20050711,000000,11.849,12.074,11.704,11.913,407347,0
+MCHX.US,D,20050712,000000,11.905,12.357,11.753,12.171,222399,0
+MCHX.US,D,20050713,000000,12.18,13.047,12.18,12.991,399964,0
+MCHX.US,D,20050714,000000,12.991,13.604,12.879,13.507,637663,0
+MCHX.US,D,20050715,000000,13.443,13.644,13.361,13.402,215607,0
+MCHX.US,D,20050718,000000,13.378,13.724,13.283,13.724,213451,0
+MCHX.US,D,20050719,000000,13.7,14.592,13.7,14.522,469073,0
+MCHX.US,D,20050720,000000,14.424,14.424,13.893,14.32,349179,0
+MCHX.US,D,20050721,000000,14.263,14.69,13.95,14.507,389741,0
+MCHX.US,D,20050722,000000,14.53,14.53,14.295,14.49,250376,0
+MCHX.US,D,20050725,000000,14.481,14.601,14.085,14.337,167046,0
+MCHX.US,D,20050726,000000,14.288,14.288,13.966,14.085,214204,0
+MCHX.US,D,20050727,000000,14.016,14.175,13.33,13.685,249922,0
+MCHX.US,D,20050728,000000,13.756,13.805,13.443,13.619,228349,0
+MCHX.US,D,20050729,000000,13.627,13.805,13.081,13.225,337781,0
+MCHX.US,D,20050801,000000,13.258,13.523,13.2,13.402,218710,0
+MCHX.US,D,20050802,000000,13.5,13.636,12.887,13.007,312786,0
+MCHX.US,D,20050803,000000,12.999,13.056,12.155,12.468,844147,0
+MCHX.US,D,20050804,000000,12.468,12.477,12.22,12.299,227602,0
+MCHX.US,D,20050805,000000,12.397,12.397,12.09,12.235,237022,0
+MCHX.US,D,20050808,000000,12.267,12.373,11.872,12.059,490298,0
+MCHX.US,D,20050809,000000,12.106,12.662,12.106,12.235,1241960,0
+MCHX.US,D,20050810,000000,12.195,12.29,11.8,11.881,356993,0
+MCHX.US,D,20050811,000000,11.913,12.155,11.913,12.131,371350,0
+MCHX.US,D,20050812,000000,12.114,12.114,11.51,11.608,482276,0
+MCHX.US,D,20050815,000000,11.599,11.767,11.478,11.681,314800,0
+MCHX.US,D,20050816,000000,11.648,11.713,11.389,11.551,254701,0
+MCHX.US,D,20050817,000000,11.599,11.656,11.462,11.551,187990,0
+MCHX.US,D,20050818,000000,11.543,11.623,11.325,11.389,430299,0
+MCHX.US,D,20050819,000000,11.47,11.47,10.874,11.1,523915,0
+MCHX.US,D,20050822,000000,11.109,11.148,10.73,11.004,423338,0
+MCHX.US,D,20050823,000000,11.028,11.1,10.85,11.068,326672,0
+MCHX.US,D,20050824,000000,11.068,11.22,10.866,11.035,264873,0
+MCHX.US,D,20050825,000000,11.059,11.229,11.011,11.028,166094,0
+MCHX.US,D,20050826,000000,11.109,11.18,10.948,11.116,587050,0
+MCHX.US,D,20050829,000000,11.068,11.664,11.068,11.551,270301,0
+MCHX.US,D,20050830,000000,11.591,11.824,11.422,11.656,212178,0
+MCHX.US,D,20050831,000000,11.664,11.832,11.551,11.816,303933,0
+MCHX.US,D,20050901,000000,11.824,11.994,11.729,11.8,105780,0
+MCHX.US,D,20050902,000000,11.8,11.986,11.656,11.744,140243,0
+MCHX.US,D,20050906,000000,11.776,12.155,11.689,12.122,244087,0
+MCHX.US,D,20050907,000000,12.09,12.871,12.059,12.751,583856,0
+MCHX.US,D,20050908,000000,12.678,12.799,12.597,12.693,558783,0
+MCHX.US,D,20050909,000000,12.622,13.072,12.622,12.92,393915,0
+MCHX.US,D,20050912,000000,12.879,13.483,12.879,13.209,289474,0
+MCHX.US,D,20050913,000000,13.122,13.523,12.717,13.378,388803,0
+MCHX.US,D,20050914,000000,13.378,13.523,13.2,13.258,465787,0
+MCHX.US,D,20050915,000000,13.258,13.258,13.007,13.122,278308,0
+MCHX.US,D,20050916,000000,13.225,13.523,13.159,13.41,415324,0
+MCHX.US,D,20050919,000000,13.361,13.685,12.903,13.306,264577,0
+MCHX.US,D,20050920,000000,13.345,13.572,13.105,13.274,116200,0
+MCHX.US,D,20050921,000000,13.192,13.345,12.742,12.822,533142,0
+MCHX.US,D,20050922,000000,12.758,13.04,12.717,12.903,195316,0
+MCHX.US,D,20050923,000000,13.081,13.209,12.903,13.152,353105,0
+MCHX.US,D,20050926,000000,13.146,13.225,12.686,12.96,513191,0
+MCHX.US,D,20050927,000000,12.96,12.999,12.686,12.701,319322,0
+MCHX.US,D,20050928,000000,12.71,12.871,12.323,12.493,364489,0
+MCHX.US,D,20050929,000000,12.518,13.072,12.397,12.991,364012,0
+MCHX.US,D,20050930,000000,12.953,13.475,12.928,13.33,219741,0
+MCHX.US,D,20051003,000000,13.306,13.596,13.233,13.563,360516,0
+MCHX.US,D,20051004,000000,13.443,13.563,12.967,13.13,499788,0
+MCHX.US,D,20051005,000000,13.258,13.467,12.96,13.024,299221,0
+MCHX.US,D,20051006,000000,13.031,13.159,12.686,13.047,172784,0
+MCHX.US,D,20051007,000000,13.097,13.122,12.791,12.879,150352,0
+MCHX.US,D,20051010,000000,12.953,12.953,12.566,12.574,103536,0
+MCHX.US,D,20051011,000000,12.542,12.582,11.832,11.897,370764,0
+MCHX.US,D,20051012,000000,11.849,11.913,11.254,11.454,438395,0
+MCHX.US,D,20051013,000000,11.51,11.936,11.189,11.8,368122,0
+MCHX.US,D,20051014,000000,11.897,11.952,11.615,11.8,180255,0
+MCHX.US,D,20051017,000000,11.897,12.274,11.744,12.195,290967,0
+MCHX.US,D,20051018,000000,12.164,13.081,12.082,12.945,457014,0
+MCHX.US,D,20051019,000000,12.879,13.531,12.605,13.531,368957,0
+MCHX.US,D,20051020,000000,13.402,13.685,12.822,13.459,327588,0
+MCHX.US,D,20051021,000000,13.652,13.724,12.701,12.983,291817,0
+MCHX.US,D,20051024,000000,12.815,12.903,12.485,12.887,341361,0
+MCHX.US,D,20051025,000000,12.838,12.838,12.477,12.558,86821,0
+MCHX.US,D,20051026,000000,12.526,12.717,12.282,12.29,101088,0
+MCHX.US,D,20051027,000000,12.29,12.477,12.155,12.404,145812,0
+MCHX.US,D,20051028,000000,12.46,13.031,12.452,13.031,84628,0
+MCHX.US,D,20051031,000000,13.047,13.644,12.678,13.563,150401,0
+MCHX.US,D,20051101,000000,13.475,14.771,13.475,14.584,521096,0
+MCHX.US,D,20051102,000000,14.466,15.294,14.466,15.156,651494,0
+MCHX.US,D,20051103,000000,15.271,15.502,14.843,14.901,914885,0
+MCHX.US,D,20051104,000000,14.932,14.94,13.596,13.677,749709,0
+MCHX.US,D,20051107,000000,13.724,14.577,13.685,14.393,330539,0
+MCHX.US,D,20051108,000000,14.345,14.771,14.039,14.747,536717,0
+MCHX.US,D,20051109,000000,14.771,15.173,14.126,14.134,634145,0
+MCHX.US,D,20051110,000000,14.345,15.535,14.345,15.478,1085573,0
+MCHX.US,D,20051111,000000,15.478,16.388,15.399,16.106,1121297,0
+MCHX.US,D,20051114,000000,15.793,16.341,15.657,15.785,707235,0
+MCHX.US,D,20051115,000000,15.898,15.898,15.011,15.399,464436,0
+MCHX.US,D,20051116,000000,15.214,15.608,15.141,15.367,332488,0
+MCHX.US,D,20051117,000000,15.255,16.098,15.255,15.954,441475,0
+MCHX.US,D,20051118,000000,16.035,16.139,15.696,15.921,362461,0
+MCHX.US,D,20051121,000000,15.93,16.783,15.696,16.727,765895,0
+MCHX.US,D,20051122,000000,16.702,18.248,16.541,17.772,1333346,0
+MCHX.US,D,20051123,000000,17.78,18.201,17.394,17.894,556867,0
+MCHX.US,D,20051125,000000,18.023,18.264,17.789,18.006,91067,0
+MCHX.US,D,20051128,000000,18.015,18.216,17.266,17.861,739508,0
+MCHX.US,D,20051129,000000,17.838,18.103,17.789,18.039,306141,0
+MCHX.US,D,20051130,000000,18.039,18.917,18.039,18.836,841033,0
+MCHX.US,D,20051201,000000,18.917,19.473,18.803,19.271,949512,0
+MCHX.US,D,20051202,000000,19.318,19.318,18.803,18.917,462372,0
+MCHX.US,D,20051205,000000,19.053,19.399,18.424,18.659,605860,0
+MCHX.US,D,20051206,000000,18.563,18.957,18.393,18.57,589054,0
+MCHX.US,D,20051207,000000,20.528,20.922,19.56,19.874,3477576,0
+MCHX.US,D,20051208,000000,20.228,20.244,19.601,20.083,887034,0
+MCHX.US,D,20051209,000000,20.301,20.301,19.737,19.907,632381,0
+MCHX.US,D,20051212,000000,20.106,20.333,19.891,20.228,627518,0
+MCHX.US,D,20051213,000000,20.205,20.744,20.123,20.655,946841,0
+MCHX.US,D,20051214,000000,20.775,21.129,20.366,20.478,738618,0
+MCHX.US,D,20051215,000000,20.413,20.647,20.317,20.534,428015,0
+MCHX.US,D,20051216,000000,20.808,21.121,20.244,20.349,525842,0
+MCHX.US,D,20051219,000000,20.486,21.251,20.39,20.581,824805,0
+MCHX.US,D,20051220,000000,20.647,20.767,20.333,20.445,395020,0
+MCHX.US,D,20051221,000000,20.445,20.567,19.464,20.043,589197,0
+MCHX.US,D,20051222,000000,20.09,20.148,19.607,19.914,321037,0
+MCHX.US,D,20051223,000000,19.907,19.914,19.616,19.665,311494,0
+MCHX.US,D,20051227,000000,19.648,19.648,17.846,18.176,922578,0
+MCHX.US,D,20051228,000000,18.505,18.563,18.185,18.304,489154,0
+MCHX.US,D,20051229,000000,18.304,18.313,17.813,18.07,415556,0
+MCHX.US,D,20051230,000000,18.07,18.111,17.87,18.103,257918,0
+MCHX.US,D,20060103,000000,18.039,18.354,17.362,18.015,522520,0
+MCHX.US,D,20060104,000000,18.884,18.917,18.385,18.715,513258,0
+MCHX.US,D,20060105,000000,18.514,18.94,18.232,18.32,488217,0
+MCHX.US,D,20060106,000000,18.256,19.834,18.256,19.786,1003667,0
+MCHX.US,D,20060109,000000,19.802,19.882,19.383,19.601,555193,0
+MCHX.US,D,20060110,000000,19.601,19.672,19.318,19.488,500401,0
+MCHX.US,D,20060111,000000,19.44,20.437,19.408,20.235,536077,0
+MCHX.US,D,20060112,000000,20.059,20.791,19.721,20.205,288300,0
+MCHX.US,D,20060113,000000,20.164,21.161,20.164,21.041,301286,0
+MCHX.US,D,20060117,000000,20.848,20.977,19.704,19.761,647245,0
+MCHX.US,D,20060118,000000,18.787,20.099,18.715,19.607,816145,0
+MCHX.US,D,20060119,000000,19.696,19.938,19.52,19.665,236432,0
+MCHX.US,D,20060120,000000,19.802,19.907,19.158,19.416,403467,0
+MCHX.US,D,20060123,000000,19.367,19.818,19.238,19.358,203631,0
+MCHX.US,D,20060124,000000,19.358,20.059,19.263,19.753,260592,0
+MCHX.US,D,20060125,000000,19.907,19.907,18.925,19.158,266104,0
+MCHX.US,D,20060126,000000,19.238,19.544,18.594,19.342,435701,0
+MCHX.US,D,20060127,000000,19.52,19.914,19.102,19.568,294760,0
+MCHX.US,D,20060130,000000,19.601,19.802,19.119,19.375,263593,0
+MCHX.US,D,20060131,000000,19.399,19.696,19.078,19.577,470426,0
+MCHX.US,D,20060201,000000,19.408,19.721,18.917,19.632,271112,0
+MCHX.US,D,20060202,000000,19.52,19.688,19.189,19.279,163932,0
+MCHX.US,D,20060203,000000,19.119,19.537,19.102,19.342,333431,0
+MCHX.US,D,20060206,000000,19.318,19.473,18.723,18.756,291680,0
+MCHX.US,D,20060207,000000,18.698,18.763,17.362,17.669,503783,0
+MCHX.US,D,20060208,000000,17.669,17.684,16.557,17.322,571956,0
+MCHX.US,D,20060209,000000,17.282,17.299,16.783,16.895,241570,0
+MCHX.US,D,20060210,000000,16.911,17.145,16.412,16.461,430530,0
+MCHX.US,D,20060213,000000,16.833,16.846,16.341,16.445,351980,0
+MCHX.US,D,20060214,000000,16.597,16.767,16.38,16.622,279256,0
+MCHX.US,D,20060215,000000,16.541,16.808,16.502,16.743,140986,0
+MCHX.US,D,20060216,000000,16.743,17.726,16.743,17.726,384855,0
+MCHX.US,D,20060217,000000,17.475,17.911,17.345,17.846,350942,0
+MCHX.US,D,20060221,000000,17.925,18.023,17.532,17.676,225373,0
+MCHX.US,D,20060222,000000,17.87,18.304,17.669,18.223,205113,0
+MCHX.US,D,20060223,000000,18.223,19.279,17.934,18.973,600503,0
+MCHX.US,D,20060224,000000,17.911,19.045,17.805,18.643,1140233,0
+MCHX.US,D,20060227,000000,18.546,19.18,18.424,18.739,418480,0
+MCHX.US,D,20060228,000000,18.546,18.917,17.145,17.661,897079,0
+MCHX.US,D,20060301,000000,17.636,17.919,17.25,17.354,211713,0
+MCHX.US,D,20060302,000000,17.25,17.789,17.114,17.749,279580,0
+MCHX.US,D,20060303,000000,18.111,18.715,18.031,18.279,1088148,0
+MCHX.US,D,20060306,000000,18.279,18.417,17.669,17.959,419070,0
+MCHX.US,D,20060307,000000,17.87,17.942,17.234,17.282,391379,0
+MCHX.US,D,20060308,000000,17.145,17.709,16.904,17.049,218302,0
+MCHX.US,D,20060309,000000,16.96,17.379,16.879,16.887,294672,0
+MCHX.US,D,20060310,000000,16.904,16.991,16.533,16.663,377982,0
+MCHX.US,D,20060313,000000,16.702,17.444,16.63,17.114,364471,0
+MCHX.US,D,20060314,000000,17.299,17.701,16.985,17.548,285001,0
+MCHX.US,D,20060315,000000,17.548,17.764,17.403,17.572,242286,0
+MCHX.US,D,20060316,000000,17.524,17.548,17.106,17.25,316887,0
+MCHX.US,D,20060317,000000,17.387,17.387,16.927,17.032,514273,0
+MCHX.US,D,20060320,000000,16.976,17.299,16.817,17.194,240745,0
+MCHX.US,D,20060321,000000,17.305,17.499,16.985,17.122,180640,0
+MCHX.US,D,20060322,000000,17.009,17.499,16.985,17.161,370437,0
+MCHX.US,D,20060323,000000,17.25,17.329,16.817,16.92,216766,0
+MCHX.US,D,20060324,000000,17.009,17.507,16.702,17.282,441138,0
+MCHX.US,D,20060327,000000,17.218,17.499,17.186,17.305,268504,0
+MCHX.US,D,20060328,000000,17.186,17.644,16.976,17.016,167728,0
+MCHX.US,D,20060329,000000,17.161,17.17,16.679,17.17,315648,0
+MCHX.US,D,20060330,000000,17.225,17.515,16.904,17.186,292986,0
+MCHX.US,D,20060331,000000,17.186,17.379,16.945,17.305,184030,0
+MCHX.US,D,20060403,000000,17.612,17.709,16.589,16.776,430051,0
+MCHX.US,D,20060404,000000,16.663,17.813,16.663,17.709,1129466,0
+MCHX.US,D,20060405,000000,17.709,17.709,17.09,17.09,438596,0
+MCHX.US,D,20060406,000000,17.186,17.345,17.025,17.081,211343,0
+MCHX.US,D,20060407,000000,17.202,17.242,16.549,16.582,289474,0
+MCHX.US,D,20060410,000000,16.589,16.863,16.42,16.759,369738,0
+MCHX.US,D,20060411,000000,16.776,16.833,16.106,16.301,429722,0
+MCHX.US,D,20060412,000000,16.301,16.38,16.074,16.284,173736,0
+MCHX.US,D,20060413,000000,16.284,16.404,16.074,16.131,164445,0
+MCHX.US,D,20060417,000000,16.082,16.365,15.907,15.979,245734,0
+MCHX.US,D,20060418,000000,16.011,16.374,16.011,16.301,381099,0
+MCHX.US,D,20060419,000000,16.517,17.709,16.493,17.684,1248064,0
+MCHX.US,D,20060420,000000,17.652,17.709,17.305,17.628,328561,0
+MCHX.US,D,20060421,000000,17.838,18.707,17.838,18.37,782703,0
+MCHX.US,D,20060424,000000,18.37,18.675,17.95,18.119,264271,0
+MCHX.US,D,20060425,000000,18.103,18.232,17.684,17.805,187222,0
+MCHX.US,D,20060426,000000,17.959,17.991,17.572,17.87,202551,0
+MCHX.US,D,20060427,000000,17.821,18.135,17.548,17.878,445041,0
+MCHX.US,D,20060428,000000,17.878,17.902,17.507,17.515,234347,0
+MCHX.US,D,20060501,000000,17.548,17.764,17.13,17.218,227522,0
+MCHX.US,D,20060502,000000,17.234,17.459,17.114,17.403,313291,0
+MCHX.US,D,20060503,000000,17.491,17.565,17.258,17.403,275903,0
+MCHX.US,D,20060504,000000,17.305,17.902,17.106,17.83,387011,0
+MCHX.US,D,20060505,000000,17.95,18.232,17.54,18.223,357668,0
+MCHX.US,D,20060508,000000,18.079,18.296,17.78,17.959,417130,0
+MCHX.US,D,20060509,000000,17.387,17.467,16.293,16.991,1555416,0
+MCHX.US,D,20060510,000000,16.904,17.049,16.461,16.8,318609,0
+MCHX.US,D,20060511,000000,16.887,16.887,15.333,15.777,834968,0
+MCHX.US,D,20060512,000000,15.809,15.882,14.498,14.868,529647,0
+MCHX.US,D,20060515,000000,14.828,14.901,13.893,14.055,861172,0
+MCHX.US,D,20060516,000000,14.15,14.787,14.085,14.568,792415,0
+MCHX.US,D,20060517,000000,14.568,14.568,13.764,13.901,248369,0
+MCHX.US,D,20060518,000000,14.062,14.215,13.547,13.619,243475,0
+MCHX.US,D,20060519,000000,13.644,13.975,13.563,13.691,272551,0
+MCHX.US,D,20060522,000000,13.604,13.668,13.283,13.443,324501,0
+MCHX.US,D,20060523,000000,13.652,14.085,13.483,14.016,403465,0
+MCHX.US,D,20060524,000000,13.95,14.304,13.829,14.184,399196,0
+MCHX.US,D,20060525,000000,14.361,14.449,14.062,14.254,366351,0
+MCHX.US,D,20060526,000000,14.361,14.409,13.862,14.15,308134,0
+MCHX.US,D,20060530,000000,14.085,14.126,13.322,13.41,303544,0
+MCHX.US,D,20060531,000000,13.475,13.862,13.283,13.748,446427,0
+MCHX.US,D,20060601,000000,13.788,13.788,13.378,13.563,352383,0
+MCHX.US,D,20060602,000000,13.66,13.958,13.563,13.741,268629,0
+MCHX.US,D,20060605,000000,13.636,13.893,13.588,13.66,283695,0
+MCHX.US,D,20060606,000000,13.748,13.893,13.283,13.483,322509,0
+MCHX.US,D,20060607,000000,13.547,13.837,13.233,13.291,116530,0
+MCHX.US,D,20060608,000000,13.216,13.475,12.879,13.322,310846,0
+MCHX.US,D,20060609,000000,13.531,13.572,13.089,13.233,133653,0
+MCHX.US,D,20060612,000000,13.299,13.299,12.767,12.806,195582,0
+MCHX.US,D,20060613,000000,12.751,13.047,12.397,12.444,225425,0
+MCHX.US,D,20060614,000000,12.477,12.822,12.139,12.502,311888,0
+MCHX.US,D,20060615,000000,12.653,13.209,12.63,13.031,274210,0
+MCHX.US,D,20060616,000000,13.031,13.152,12.693,12.767,468087,0
+MCHX.US,D,20060619,000000,12.879,13.114,12.526,12.726,166235,0
+MCHX.US,D,20060620,000000,12.791,12.976,12.613,12.862,183117,0
+MCHX.US,D,20060621,000000,12.806,13.283,12.717,13.233,176149,0
+MCHX.US,D,20060622,000000,13.274,13.337,12.912,13.015,103552,0
+MCHX.US,D,20060623,000000,13.047,13.402,12.96,13.192,226990,0
+MCHX.US,D,20060626,000000,13.337,13.337,12.114,12.139,545927,0
+MCHX.US,D,20060627,000000,12.122,12.549,12.122,12.29,221506,0
+MCHX.US,D,20060628,000000,12.373,12.42,12.026,12.195,136854,0
+MCHX.US,D,20060629,000000,12.29,12.976,12.171,12.96,171403,0
+MCHX.US,D,20060630,000000,13.015,13.274,12.742,13.225,464753,0
+MCHX.US,D,20060703,000000,13.283,13.556,13.089,13.514,135723,0
+MCHX.US,D,20060705,000000,13.299,13.369,12.887,13.047,202566,0
+MCHX.US,D,20060706,000000,13.089,13.322,12.928,12.991,224516,0
+MCHX.US,D,20060707,000000,12.92,13.015,12.509,12.589,202323,0
+MCHX.US,D,20060710,000000,12.605,12.637,12.274,12.315,189653,0
+MCHX.US,D,20060711,000000,12.282,12.323,12.002,12.18,392890,0
+MCHX.US,D,20060712,000000,12.114,12.188,11.639,11.681,268439,0
+MCHX.US,D,20060713,000000,11.673,11.753,11.295,11.438,384664,0
+MCHX.US,D,20060714,000000,11.302,11.737,11.109,11.213,338840,0
+MCHX.US,D,20060717,000000,11.205,11.487,11.125,11.237,189863,0
+MCHX.US,D,20060718,000000,11.358,11.632,11.043,11.18,379299,0
+MCHX.US,D,20060719,000000,11.141,11.237,10.489,10.803,930994,0
+MCHX.US,D,20060720,000000,10.827,11.011,10.497,10.544,429973,0
+MCHX.US,D,20060721,000000,10.48,10.674,10.48,10.617,235857,0
+MCHX.US,D,20060724,000000,10.705,10.866,10.649,10.842,224202,0
+MCHX.US,D,20060725,000000,10.827,10.948,10.713,10.858,694625,0
+MCHX.US,D,20060726,000000,10.819,10.842,10.439,10.48,401569,0
+MCHX.US,D,20060727,000000,10.586,10.634,10.085,10.216,287933,0
+MCHX.US,D,20060728,000000,10.32,10.456,10.183,10.335,453930,0
+MCHX.US,D,20060731,000000,10.224,10.448,10.11,10.263,653010,0
+MCHX.US,D,20060801,000000,10.151,10.36,10.07,10.287,321920,0
+MCHX.US,D,20060802,000000,10.415,11.559,10.415,11.518,527722,0
+MCHX.US,D,20060803,000000,11.575,12.059,11.092,11.936,479148,0
+MCHX.US,D,20060804,000000,12.059,12.067,11.615,11.744,302489,0
+MCHX.US,D,20060807,000000,11.608,11.623,11.075,11.173,340209,0
+MCHX.US,D,20060808,000000,11.286,11.47,10.746,10.85,315575,0
+MCHX.US,D,20060809,000000,11.27,12.059,10.705,10.995,835211,0
+MCHX.US,D,20060810,000000,11.052,11.832,10.874,11.342,315504,0
+MCHX.US,D,20060811,000000,11.278,11.608,11.133,11.487,432879,0
+MCHX.US,D,20060814,000000,11.615,12.204,11.591,11.849,308360,0
+MCHX.US,D,20060815,000000,12.082,12.397,11.978,12.364,422471,0
+MCHX.US,D,20060816,000000,12.46,12.815,12.25,12.653,413819,0
+MCHX.US,D,20060817,000000,12.574,13.386,12.574,13.056,350221,0
+MCHX.US,D,20060818,000000,13.146,13.146,12.903,13.04,145635,0
+MCHX.US,D,20060821,000000,12.871,13.089,12.871,12.96,170879,0
+MCHX.US,D,20060822,000000,12.887,13.322,12.887,13.299,473130,0
+MCHX.US,D,20060823,000000,13.345,13.345,12.822,12.838,227580,0
+MCHX.US,D,20060824,000000,12.967,13.146,12.597,12.71,147262,0
+MCHX.US,D,20060825,000000,12.622,13.04,12.622,12.96,370051,0
+MCHX.US,D,20060828,000000,12.912,12.983,12.597,12.92,144202,0
+MCHX.US,D,20060829,000000,12.945,13.152,12.717,13.047,233098,0
+MCHX.US,D,20060830,000000,13.105,13.483,12.896,13.274,205544,0
+MCHX.US,D,20060831,000000,13.242,13.451,13.122,13.216,115496,0
+MCHX.US,D,20060901,000000,13.266,13.467,13.2,13.233,95256,0
+MCHX.US,D,20060905,000000,13.2,13.354,13.105,13.209,109376,0
+MCHX.US,D,20060906,000000,13.081,13.122,12.558,12.646,250846,0
+MCHX.US,D,20060907,000000,12.67,12.686,12.18,12.315,228329,0
+MCHX.US,D,20060908,000000,12.315,12.485,12.226,12.299,220093,0
+MCHX.US,D,20060911,000000,12.226,12.533,12.074,12.526,128412,0
+MCHX.US,D,20060912,000000,12.574,13.159,12.428,12.96,313799,0
+MCHX.US,D,20060913,000000,13.007,13.242,12.799,13.007,312944,0
+MCHX.US,D,20060914,000000,13.015,13.877,12.815,12.879,230317,0
+MCHX.US,D,20060915,000000,13.047,13.097,12.589,12.653,285480,0
+MCHX.US,D,20060918,000000,12.613,12.903,12.485,12.782,167495,0
+MCHX.US,D,20060919,000000,12.782,12.879,12.074,12.357,268793,0
+MCHX.US,D,20060920,000000,12.452,12.983,12.413,12.542,255074,0
+MCHX.US,D,20060921,000000,12.613,12.871,12.493,12.686,127768,0
+MCHX.US,D,20060922,000000,12.63,12.662,12.106,12.274,117472,0
+MCHX.US,D,20060925,000000,12.428,12.493,12.082,12.413,164861,0
+MCHX.US,D,20060926,000000,12.452,12.597,12.315,12.493,252157,0
+MCHX.US,D,20060927,000000,12.477,12.734,12.404,12.477,141558,0
+MCHX.US,D,20060928,000000,12.558,12.742,12.357,12.477,141476,0
+MCHX.US,D,20060929,000000,12.452,12.775,12.323,12.348,142736,0
+MCHX.US,D,20061002,000000,12.282,12.413,12.131,12.212,168960,0
+MCHX.US,D,20061003,000000,12.155,12.404,12.098,12.106,68026,0
+MCHX.US,D,20061004,000000,12.114,12.258,12.082,12.226,111227,0
+MCHX.US,D,20061005,000000,12.323,12.574,12.171,12.477,151278,0
+MCHX.US,D,20061006,000000,12.477,12.582,12.274,12.518,110647,0
+MCHX.US,D,20061009,000000,12.444,12.63,12.388,12.558,52142,0
+MCHX.US,D,20061010,000000,12.533,12.613,12.388,12.589,78024,0
+MCHX.US,D,20061011,000000,12.637,12.912,12.566,12.742,224276,0
+MCHX.US,D,20061012,000000,12.751,13.402,12.751,13.258,258656,0
+MCHX.US,D,20061013,000000,13.386,13.788,13.159,13.788,200124,0
+MCHX.US,D,20061016,000000,13.691,13.853,13.556,13.772,220342,0
+MCHX.US,D,20061017,000000,13.685,13.7,13.361,13.451,154093,0
+MCHX.US,D,20061018,000000,13.492,13.805,13.175,13.258,144746,0
+MCHX.US,D,20061019,000000,13.258,13.418,13.081,13.291,147793,0
+MCHX.US,D,20061020,000000,13.394,13.394,12.896,12.96,98530,0
+MCHX.US,D,20061023,000000,12.879,13.209,12.791,12.967,287088,0
+MCHX.US,D,20061024,000000,13.081,13.081,12.758,12.879,122385,0
+MCHX.US,D,20061025,000000,12.92,13.015,12.758,12.92,150022,0
+MCHX.US,D,20061026,000000,12.937,13.081,12.912,12.991,87867,0
+MCHX.US,D,20061027,000000,12.903,13.015,12.767,12.92,127355,0
+MCHX.US,D,20061030,000000,12.862,12.912,12.67,12.871,68665,0
+MCHX.US,D,20061031,000000,11.913,12.067,11.189,11.414,2127267,0
+MCHX.US,D,20061101,000000,11.429,11.527,10.89,11.1,864497,0
+MCHX.US,D,20061102,000000,11.02,11.454,10.98,11.213,584508,0
+MCHX.US,D,20061103,000000,11.261,11.278,10.762,10.907,354688,0
+MCHX.US,D,20061106,000000,10.98,11.109,10.811,11.028,371282,0
+MCHX.US,D,20061107,000000,11.028,11.229,10.866,11.084,720310,0
+MCHX.US,D,20061108,000000,10.786,10.971,10.513,10.642,589838,0
+MCHX.US,D,20061109,000000,9.862,10.561,9.821,10.553,963946,0
+MCHX.US,D,20061110,000000,10.544,10.594,10.295,10.536,305762,0
+MCHX.US,D,20061113,000000,10.513,10.544,10.021,10.408,569947,0
+MCHX.US,D,20061114,000000,10.408,11.148,10.151,11.068,876909,0
+MCHX.US,D,20061115,000000,11.27,12.059,11.27,11.744,751658,0
+MCHX.US,D,20061116,000000,11.776,11.857,11.534,11.807,361161,0
+MCHX.US,D,20061117,000000,11.8,11.8,11.342,11.342,431236,0
+MCHX.US,D,20061120,000000,11.374,11.518,11.109,11.374,157632,0
+MCHX.US,D,20061121,000000,11.342,11.608,11.286,11.325,80068,0
+MCHX.US,D,20061122,000000,11.325,11.583,11.052,11.462,218090,0
+MCHX.US,D,20061124,000000,11.309,11.494,11.229,11.462,74362,0
+MCHX.US,D,20061127,000000,11.374,11.478,10.98,11.148,419596,0
+MCHX.US,D,20061128,000000,11.109,11.237,10.94,10.995,190032,0
+MCHX.US,D,20061129,000000,11.035,11.309,11.02,11.059,147499,0
+MCHX.US,D,20061130,000000,11.02,11.116,10.948,11.02,117293,0
+MCHX.US,D,20061201,000000,10.988,11.052,10.626,10.85,141548,0
+MCHX.US,D,20061204,000000,10.858,11.173,10.85,10.988,424300,0
+MCHX.US,D,20061205,000000,11.084,11.189,10.882,10.956,315637,0
+MCHX.US,D,20061206,000000,10.931,11.059,10.866,10.995,511673,0
+MCHX.US,D,20061207,000000,10.98,11.052,10.89,10.89,354000,0
+MCHX.US,D,20061208,000000,10.907,10.956,10.771,10.89,478811,0
+MCHX.US,D,20061211,000000,10.907,11.084,10.811,10.874,348862,0
+MCHX.US,D,20061212,000000,10.827,11.245,10.827,10.94,487077,0
+MCHX.US,D,20061213,000000,11.068,11.237,10.882,10.965,202197,0
+MCHX.US,D,20061214,000000,11.011,11.133,10.915,10.965,328877,0
+MCHX.US,D,20061215,000000,11.059,11.164,10.771,10.819,280176,0
+MCHX.US,D,20061218,000000,10.842,11.173,10.408,10.536,277540,0
+MCHX.US,D,20061219,000000,10.505,10.529,10.383,10.464,383201,0
+MCHX.US,D,20061220,000000,10.505,10.762,10.505,10.609,188761,0
+MCHX.US,D,20061221,000000,10.642,10.666,10.295,10.399,588449,0
+MCHX.US,D,20061222,000000,10.383,10.529,10.287,10.32,381529,0
+MCHX.US,D,20061226,000000,10.335,10.609,10.335,10.561,189236,0
+MCHX.US,D,20061227,000000,10.553,10.811,10.52,10.762,451895,0
+MCHX.US,D,20061228,000000,10.771,10.827,10.383,10.697,501196,0
+MCHX.US,D,20061229,000000,10.771,10.948,10.642,10.771,372856,0
+MCHX.US,D,20070103,000000,10.874,10.874,10.224,10.295,467943,0
+MCHX.US,D,20070104,000000,10.24,10.352,10.11,10.24,290993,0
+MCHX.US,D,20070105,000000,10.151,10.183,9.989,10.07,307152,0
+MCHX.US,D,20070108,000000,10.101,10.101,9.862,9.885,199780,0
+MCHX.US,D,20070109,000000,9.846,9.996,9.626,9.66,454789,0
+MCHX.US,D,20070110,000000,9.603,9.619,9.4105,9.4975,828192,0
+MCHX.US,D,20070111,000000,9.4028,9.853,9.3448,9.707,899702,0
+MCHX.US,D,20070112,000000,9.716,10.07,9.716,9.989,379331,0
+MCHX.US,D,20070116,000000,9.707,10.224,9.3047,9.419,757608,0
+MCHX.US,D,20070117,000000,9.3858,9.4276,9.0958,9.1196,473690,0
+MCHX.US,D,20070118,000000,9.1444,9.2331,9.0147,9.1359,261159,0
+MCHX.US,D,20070119,000000,9.0881,9.3781,9.0881,9.1359,993535,0
+MCHX.US,D,20070122,000000,9.1444,9.216,8.8621,8.9431,205062,0
+MCHX.US,D,20070123,000000,8.9516,9.1521,8.8791,9.0557,262559,0
+MCHX.US,D,20070124,000000,9.2809,10.061,9.1359,9.94,761409,0
+MCHX.US,D,20070125,000000,9.94,9.956,9.419,9.4975,348618,0
+MCHX.US,D,20070126,000000,9.4975,9.66,9.3781,9.66,176532,0
+MCHX.US,D,20070129,000000,9.579,9.989,9.579,9.862,248418,0
+MCHX.US,D,20070130,000000,9.94,10.271,9.932,10.03,621474,0
+MCHX.US,D,20070131,000000,10.046,10.046,9.562,9.797,245516,0
+MCHX.US,D,20070201,000000,9.797,9.924,9.521,9.676,262737,0
+MCHX.US,D,20070202,000000,9.716,10.135,9.579,10.061,254863,0
+MCHX.US,D,20070205,000000,10.11,10.11,9.821,9.989,245632,0
+MCHX.US,D,20070206,000000,10.07,10.335,10.021,10.279,307828,0
+MCHX.US,D,20070207,000000,10.271,10.649,10.24,10.649,446244,0
+MCHX.US,D,20070208,000000,10.658,10.819,10.304,10.795,262547,0
+MCHX.US,D,20070209,000000,10.762,10.827,10.626,10.721,354296,0
+MCHX.US,D,20070212,000000,10.666,10.948,10.649,10.899,358552,0
+MCHX.US,D,20070213,000000,10.882,11.084,10.754,10.915,519289,0
+MCHX.US,D,20070214,000000,10.89,11.349,10.811,11.18,682605,0
+MCHX.US,D,20070215,000000,11.245,11.245,10.98,11.068,261424,0
+MCHX.US,D,20070216,000000,11.068,11.116,10.827,10.907,301572,0
+MCHX.US,D,20070220,000000,10.819,11.011,10.626,10.995,164450,0
+MCHX.US,D,20070221,000000,11.109,11.237,10.866,11.109,520573,0
+MCHX.US,D,20070222,000000,10.988,11.623,10.965,11.583,509862,0
+MCHX.US,D,20070223,000000,11.365,11.422,10.376,10.915,806452,0
+MCHX.US,D,20070226,000000,10.915,11.173,10.866,11.156,406206,0
+MCHX.US,D,20070227,000000,10.94,10.988,10.464,10.721,746980,0
+MCHX.US,D,20070228,000000,10.666,10.965,10.399,10.85,487079,0
+MCHX.US,D,20070301,000000,10.609,10.609,10.199,10.439,313138,0
+MCHX.US,D,20070302,000000,10.423,11.068,10.423,10.795,540985,0
+MCHX.US,D,20070305,000000,10.617,10.836,10.408,10.738,667110,0
+MCHX.US,D,20070306,000000,10.858,11.141,10.705,10.907,648466,0
+MCHX.US,D,20070307,000000,10.915,11.141,10.786,10.988,343256,0
+MCHX.US,D,20070308,000000,11.1,11.623,10.98,11.591,612324,0
+MCHX.US,D,20070309,000000,11.664,11.673,11.342,11.487,514108,0
+MCHX.US,D,20070312,000000,11.503,11.503,11.302,11.398,223314,0
+MCHX.US,D,20070313,000000,11.358,11.358,11.075,11.133,297563,0
+MCHX.US,D,20070314,000000,11.125,11.365,10.948,11.286,149421,0
+MCHX.US,D,20070315,000000,11.309,11.398,11.116,11.286,165879,0
+MCHX.US,D,20070316,000000,11.278,11.389,11.18,11.325,257177,0
+MCHX.US,D,20070319,000000,11.389,11.429,11.075,11.164,261839,0
+MCHX.US,D,20070320,000000,11.125,11.429,11.125,11.374,334578,0
+MCHX.US,D,20070321,000000,11.365,12.242,11.197,12.22,452779,0
+MCHX.US,D,20070322,000000,12.22,12.267,11.824,12.114,219078,0
+MCHX.US,D,20070323,000000,12.082,12.226,12.082,12.171,207184,0
+MCHX.US,D,20070326,000000,12.148,12.413,11.986,12.413,249488,0
+MCHX.US,D,20070327,000000,12.397,12.67,12.388,12.526,313699,0
+MCHX.US,D,20070328,000000,12.437,12.549,12.274,12.477,219288,0
+MCHX.US,D,20070329,000000,12.597,12.653,11.994,12.067,248236,0
+MCHX.US,D,20070330,000000,12.09,12.549,12.074,12.332,279727,0
+MCHX.US,D,20070402,000000,12.38,12.437,12.188,12.267,167389,0
+MCHX.US,D,20070403,000000,12.34,12.509,12.164,12.242,228813,0
+MCHX.US,D,20070404,000000,12.267,12.364,12.114,12.204,250110,0
+MCHX.US,D,20070405,000000,12.171,12.274,12.148,12.258,187366,0
+MCHX.US,D,20070409,000000,12.25,12.299,12.114,12.139,140116,0
+MCHX.US,D,20070410,000000,12.114,12.267,11.994,12.155,272265,0
+MCHX.US,D,20070411,000000,12.122,12.195,11.994,12.155,189614,0
+MCHX.US,D,20070412,000000,12.195,12.566,11.994,12.274,1071456,0
+MCHX.US,D,20070413,000000,12.274,12.332,12.148,12.188,249841,0
+MCHX.US,D,20070416,000000,12.274,12.605,12.114,12.597,246834,0
+MCHX.US,D,20070417,000000,12.509,12.662,12.315,12.637,260757,0
+MCHX.US,D,20070418,000000,12.558,12.558,11.446,11.575,807006,0
+MCHX.US,D,20070419,000000,11.429,11.446,11.068,11.116,545897,0
+MCHX.US,D,20070420,000000,11.302,11.302,10.795,10.948,1377998,0
+MCHX.US,D,20070423,000000,10.948,10.971,10.713,10.819,267749,0
+MCHX.US,D,20070424,000000,10.971,10.971,10.705,10.866,497767,0
+MCHX.US,D,20070425,000000,10.762,11.189,10.721,11.148,347445,0
+MCHX.US,D,20070426,000000,11.189,11.189,10.842,10.971,334791,0
+MCHX.US,D,20070427,000000,10.923,10.956,10.705,10.713,368732,0
+MCHX.US,D,20070430,000000,10.754,11.068,10.279,10.295,761740,0
+MCHX.US,D,20070501,000000,10.304,10.682,10.304,10.415,981877,0
+MCHX.US,D,20070502,000000,10.255,10.602,10.224,10.328,473785,0
+MCHX.US,D,20070503,000000,10.915,11.059,10.513,10.594,524459,0
+MCHX.US,D,20070504,000000,10.642,10.923,10.642,10.689,265882,0
+MCHX.US,D,20070507,000000,10.658,10.89,10.617,10.666,215738,0
+MCHX.US,D,20070508,000000,10.705,10.754,10.439,10.738,423742,0
+MCHX.US,D,20070509,000000,10.666,10.858,10.391,10.472,963586,0
+MCHX.US,D,20070510,000000,10.391,10.489,10.263,10.383,562865,0
+MCHX.US,D,20070511,000000,10.464,10.931,10.431,10.827,1165501,0
+MCHX.US,D,20070514,000000,10.882,11.028,10.399,10.415,478033,0
+MCHX.US,D,20070515,000000,10.48,10.626,10.312,10.36,334351,0
+MCHX.US,D,20070516,000000,10.415,10.617,10.295,10.448,278336,0
+MCHX.US,D,20070517,000000,10.263,10.383,10.126,10.191,331573,0
+MCHX.US,D,20070518,000000,10.431,11.084,10.431,10.819,2002494,0
+MCHX.US,D,20070521,000000,10.786,11.059,10.569,10.795,2474758,0
+MCHX.US,D,20070522,000000,11.109,11.673,11.109,11.591,1886596,0
+MCHX.US,D,20070523,000000,11.704,12.838,11.681,12.509,2536177,0
+MCHX.US,D,20070524,000000,12.468,12.831,12.397,12.662,1119951,0
+MCHX.US,D,20070525,000000,12.678,12.758,12.477,12.485,609456,0
+MCHX.US,D,20070529,000000,12.63,13.242,12.437,12.806,1122560,0
+MCHX.US,D,20070530,000000,12.734,12.912,12.717,12.822,332385,0
+MCHX.US,D,20070531,000000,12.831,12.96,12.437,12.468,667854,0
+MCHX.US,D,20070601,000000,12.574,12.605,12.139,12.282,792567,0
+MCHX.US,D,20070604,000000,12.274,12.589,12.226,12.323,511747,0
+MCHX.US,D,20070605,000000,12.282,12.299,11.978,12.18,389342,0
+MCHX.US,D,20070606,000000,12.114,12.114,11.623,11.664,470191,0
+MCHX.US,D,20070607,000000,11.623,11.857,11.51,11.615,380704,0
+MCHX.US,D,20070608,000000,11.583,11.744,11.567,11.656,269068,0
+MCHX.US,D,20070611,000000,11.673,11.807,11.51,11.761,272347,0
+MCHX.US,D,20070612,000000,11.713,11.713,11.383,11.599,1066510,0
+MCHX.US,D,20070613,000000,11.632,11.673,11.478,11.591,796021,0
+MCHX.US,D,20070614,000000,11.591,12.026,11.591,11.784,467236,0
+MCHX.US,D,20070615,000000,11.978,12.195,11.767,11.8,401444,0
+MCHX.US,D,20070618,000000,11.857,11.857,11.673,11.784,187619,0
+MCHX.US,D,20070619,000000,11.761,11.761,11.349,11.729,322444,0
+MCHX.US,D,20070620,000000,11.744,12.204,11.729,12.019,673193,0
+MCHX.US,D,20070621,000000,11.994,12.188,11.994,12.074,484387,0
+MCHX.US,D,20070622,000000,11.784,12.323,11.454,12.323,1033103,0
+MCHX.US,D,20070625,000000,12.976,13.33,12.838,13.258,1329870,0
+MCHX.US,D,20070626,000000,13.274,13.467,13.146,13.283,620609,0
+MCHX.US,D,20070627,000000,13.233,13.443,13.089,13.322,687688,0
+MCHX.US,D,20070628,000000,13.33,13.354,13.065,13.25,355538,0
+MCHX.US,D,20070629,000000,13.314,13.619,13.122,13.138,492379,0
+MCHX.US,D,20070702,000000,13.225,13.354,12.574,12.678,629206,0
+MCHX.US,D,20070703,000000,12.734,12.999,12.678,12.928,249836,0
+MCHX.US,D,20070705,000000,12.879,13.097,12.686,12.855,466961,0
+MCHX.US,D,20070706,000000,12.791,12.976,12.782,12.838,276182,0
+MCHX.US,D,20070709,000000,12.846,12.846,12.589,12.701,151474,0
+MCHX.US,D,20070710,000000,12.589,12.799,12.373,12.38,195688,0
+MCHX.US,D,20070711,000000,12.357,12.558,12.267,12.307,182776,0
+MCHX.US,D,20070712,000000,12.413,12.799,12.348,12.558,261012,0
+MCHX.US,D,20070713,000000,12.67,12.831,12.428,12.558,262532,0
+MCHX.US,D,20070716,000000,12.477,12.477,12.059,12.09,327072,0
+MCHX.US,D,20070717,000000,12.098,12.22,11.961,11.994,286019,0
+MCHX.US,D,20070718,000000,11.978,12.043,11.689,12.01,242475,0
+MCHX.US,D,20070719,000000,12.059,12.131,11.832,11.952,804254,0
+MCHX.US,D,20070720,000000,11.928,12.148,11.807,11.897,987689,0
+MCHX.US,D,20070723,000000,11.945,12.01,11.551,11.713,2225610,0
+MCHX.US,D,20070724,000000,11.92,12.558,11.681,11.92,3380744,0
+MCHX.US,D,20070725,000000,11.969,12.29,11.383,11.776,458122,0
+MCHX.US,D,20070726,000000,11.494,11.639,11.27,11.318,350817,0
+MCHX.US,D,20070727,000000,11.278,11.349,10.931,10.965,768532,0
+MCHX.US,D,20070730,000000,10.931,11.075,10.649,10.882,622178,0
+MCHX.US,D,20070731,000000,11.27,11.325,10.746,10.85,550036,0
+MCHX.US,D,20070801,000000,10.819,10.915,10.383,10.697,803624,0
+MCHX.US,D,20070802,000000,10.779,10.779,10.536,10.705,1357643,0
+MCHX.US,D,20070803,000000,10.658,10.754,10.295,10.352,518475,0
+MCHX.US,D,20070806,000000,10.344,10.376,9.579,9.94,1050740,0
+MCHX.US,D,20070807,000000,9.901,10.094,9.724,9.862,585831,0
+MCHX.US,D,20070808,000000,9.973,10.536,9.837,10.005,843276,0
+MCHX.US,D,20070809,000000,9.821,10.101,9.3534,9.4438,903810,0
+MCHX.US,D,20070810,000000,7.3975,7.647,6.8422,7.6228,3882388,0
+MCHX.US,D,20070813,000000,7.6309,7.7677,7.5745,7.647,912294,0
+MCHX.US,D,20070814,000000,7.6388,7.6952,7.4941,7.5827,441645,0
+MCHX.US,D,20070815,000000,7.5342,8.2991,7.47,7.5424,2422674,0
+MCHX.US,D,20070816,000000,7.5503,7.647,7.1639,7.4215,686002,0
+MCHX.US,D,20070817,000000,7.9689,7.9689,7.3331,7.5264,1521115,0
+MCHX.US,D,20070820,000000,7.5424,7.5905,7.2929,7.486,303627,0
+MCHX.US,D,20070821,000000,7.4457,7.5665,7.3814,7.3894,386983,0
+MCHX.US,D,20070822,000000,7.4941,7.7999,7.4457,7.7195,686466,0
+MCHX.US,D,20070823,000000,7.7677,7.8079,7.6228,7.6309,296148,0
+MCHX.US,D,20070824,000000,7.6228,7.7114,7.5503,7.7033,415968,0
+MCHX.US,D,20070827,000000,7.6952,7.6952,7.4941,7.502,269597,0
+MCHX.US,D,20070828,000000,7.4618,7.5583,7.1881,7.2042,620520,0
+MCHX.US,D,20070829,000000,7.309,7.3653,7.1723,7.3653,434927,0
+MCHX.US,D,20070830,000000,7.2767,7.4539,7.1881,7.1963,464282,0
+MCHX.US,D,20070831,000000,7.3169,7.4136,7.2846,7.3411,513222,0
+MCHX.US,D,20070904,000000,7.2929,7.502,7.2605,7.3492,1022452,0
+MCHX.US,D,20070905,000000,7.3169,7.3814,7.2767,7.3169,248083,0
+MCHX.US,D,20070906,000000,7.4215,7.4457,7.2767,7.3733,479360,0
+MCHX.US,D,20070907,000000,7.3411,7.4457,7.156,7.156,554426,0
+MCHX.US,D,20070910,000000,7.2124,7.3411,6.8903,6.9789,352968,0
+MCHX.US,D,20070911,000000,7.0032,7.3008,7.0032,7.2767,189488,0
+MCHX.US,D,20070912,000000,7.3331,7.47,7.2042,7.3411,397068,0
+MCHX.US,D,20070913,000000,7.3733,7.5102,7.2846,7.3653,177607,0
+MCHX.US,D,20070914,000000,7.309,7.5264,7.2124,7.5264,178771,0
+MCHX.US,D,20070917,000000,7.4941,7.4941,7.2929,7.3894,174992,0
+MCHX.US,D,20070918,000000,7.5342,7.5827,7.2525,7.4457,660185,0
+MCHX.US,D,20070919,000000,7.5827,7.6065,7.3733,7.4378,367561,0
+MCHX.US,D,20070920,000000,7.4779,7.4779,7.2767,7.3492,1188610,0
+MCHX.US,D,20070921,000000,7.4296,7.4296,7.3008,7.3169,822136,0
+MCHX.US,D,20070924,000000,7.3572,8.0011,7.3572,7.502,549941,0
+MCHX.US,D,20070925,000000,7.4539,8.1379,7.4539,7.647,581263,0
+MCHX.US,D,20070926,000000,7.7114,8.1132,7.6551,7.6952,431665,0
+MCHX.US,D,20070927,000000,7.7275,7.7677,7.5745,7.6388,183784,0
+MCHX.US,D,20070928,000000,7.6148,7.7275,7.6065,7.6551,279464,0
+MCHX.US,D,20071001,000000,7.6388,8.5806,7.6388,8.4842,803352,0
+MCHX.US,D,20071002,000000,8.4356,8.9755,8.4356,8.7409,585942,0
+MCHX.US,D,20071003,000000,8.7256,9.1589,8.6121,8.9269,581802,0
+MCHX.US,D,20071004,000000,8.9832,9.1589,8.7734,9.1034,323701,0
+MCHX.US,D,20071005,000000,9.1674,9.626,9.1674,9.4736,357586,0
+MCHX.US,D,20071008,000000,9.4506,9.4506,8.8953,8.9678,610767,0
+MCHX.US,D,20071009,000000,8.9985,9.3534,8.903,9.1921,754906,0
+MCHX.US,D,20071010,000000,9.1751,9.3781,8.8706,9.2578,535888,0
+MCHX.US,D,20071011,000000,9.3133,9.3619,8.8868,8.9601,483537,0
+MCHX.US,D,20071012,000000,8.9917,9.1359,8.8706,9.0958,358049,0
+MCHX.US,D,20071015,000000,9.1359,9.2809,8.9755,9.2578,429558,0
+MCHX.US,D,20071016,000000,9.2493,9.2493,8.7094,8.8305,347935,0
+MCHX.US,D,20071017,000000,8.9516,9.1751,8.5251,8.7571,370713,0
+MCHX.US,D,20071018,000000,8.6864,8.6932,8.4194,8.5482,167823,0
+MCHX.US,D,20071019,000000,8.5405,8.5405,8.2496,8.2744,243973,0
+MCHX.US,D,20071022,000000,8.1618,8.6616,8.1294,8.4279,215744,0
+MCHX.US,D,20071023,000000,8.5251,8.6121,8.323,8.6121,156740,0
+MCHX.US,D,20071024,000000,8.5482,8.5644,8.1456,8.4117,236872,0
+MCHX.US,D,20071025,000000,8.4194,8.5337,8.2428,8.2906,402293,0
+MCHX.US,D,20071026,000000,8.4032,8.5251,8.2991,8.5089,472513,0
+MCHX.US,D,20071029,000000,8.5251,9.0642,8.4765,8.8706,308935,0
+MCHX.US,D,20071030,000000,8.8459,8.903,8.5721,8.8459,430493,0
+MCHX.US,D,20071031,000000,8.9678,9.1589,8.8459,9.0881,154782,0
+MCHX.US,D,20071101,000000,8.9917,8.9917,8.5968,8.7571,247473,0
+MCHX.US,D,20071102,000000,8.8544,8.8953,8.3554,8.7017,233885,0
+MCHX.US,D,20071105,000000,8.5806,8.6932,8.4194,8.5968,183975,0
+MCHX.US,D,20071106,000000,8.6121,9.0147,8.4927,8.9755,199641,0
+MCHX.US,D,20071107,000000,8.8459,8.8459,8.5089,8.6369,215249,0
+MCHX.US,D,20071108,000000,8.6932,8.7657,8.5644,8.6864,308272,0
+MCHX.US,D,20071109,000000,8.7734,9.1674,8.5175,8.6932,457128,0
+MCHX.US,D,20071112,000000,8.7017,8.9516,8.1865,8.3477,316532,0
+MCHX.US,D,20071113,000000,8.4518,9.2493,8.4518,9.0719,418928,0
+MCHX.US,D,20071114,000000,9.1359,9.853,9.0719,9.757,768134,0
+MCHX.US,D,20071115,000000,9.707,9.996,9.643,9.683,247420,0
+MCHX.US,D,20071116,000000,9.732,10.159,9.732,10.078,358745,0
+MCHX.US,D,20071119,000000,10.061,10.061,9.579,9.692,723106,0
+MCHX.US,D,20071120,000000,9.732,9.788,9.2246,9.538,333981,0
+MCHX.US,D,20071121,000000,9.4821,9.53,9.3448,9.4276,181960,0
+MCHX.US,D,20071123,000000,9.521,10.078,9.3943,9.885,169875,0
+MCHX.US,D,20071126,000000,9.837,9.94,9.3133,9.3448,312772,0
+MCHX.US,D,20071127,000000,9.3534,9.901,9.3534,9.683,202734,0
+MCHX.US,D,20071128,000000,9.828,10.094,9.707,10.061,155888,0
+MCHX.US,D,20071129,000000,10.054,10.143,9.853,10.005,142634,0
+MCHX.US,D,20071130,000000,10.11,10.344,9.862,9.909,195870,0
+MCHX.US,D,20071203,000000,9.885,9.885,9.3371,9.692,320026,0
+MCHX.US,D,20071204,000000,9.619,9.788,9.4975,9.521,198410,0
+MCHX.US,D,20071205,000000,9.66,9.692,9.4574,9.562,214479,0
+MCHX.US,D,20071206,000000,9.521,9.66,9.4821,9.626,210617,0
+MCHX.US,D,20071207,000000,9.651,9.651,9.2493,9.3943,368311,0
+MCHX.US,D,20071210,000000,9.419,9.4821,9.3448,9.3696,205474,0
+MCHX.US,D,20071211,000000,9.3781,9.4105,8.9192,8.9192,259497,0
+MCHX.US,D,20071212,000000,9.1359,9.4506,8.903,9.0881,156629,0
+MCHX.US,D,20071213,000000,8.9917,9.0642,8.5721,8.9269,313591,0
+MCHX.US,D,20071214,000000,8.8305,8.8459,8.4117,8.5806,242082,0
+MCHX.US,D,20071217,000000,8.5175,8.5175,8.1951,8.1951,262264,0
+MCHX.US,D,20071218,000000,8.2991,8.3554,7.7757,7.9934,1015179,0
+MCHX.US,D,20071219,000000,7.9851,8.3477,7.9367,8.2428,308949,0
+MCHX.US,D,20071220,000000,8.3477,8.7571,8.2113,8.6454,567619,0
+MCHX.US,D,20071221,000000,8.7734,9.1359,8.6053,8.8706,493154,0
+MCHX.US,D,20071224,000000,8.8706,9.0719,8.8058,8.8706,64652,0
+MCHX.US,D,20071226,000000,8.8459,9.112,8.7819,9.1034,177153,0
+MCHX.US,D,20071227,000000,9.0804,9.0958,8.2906,8.3946,716222,0
+MCHX.US,D,20071228,000000,8.3725,8.7341,8.0727,8.4595,453510,0
+MCHX.US,D,20071231,000000,8.4356,8.8459,7.9534,8.7409,620423,0
+MCHX.US,D,20080102,000000,8.7495,8.7734,8.1046,8.2036,662960,0
+MCHX.US,D,20080103,000000,8.2343,8.2829,7.9534,8.0501,378557,0
+MCHX.US,D,20080104,000000,7.9289,8.0416,7.5102,7.5264,206945,0
+MCHX.US,D,20080107,000000,7.5745,7.7677,7.2445,7.3331,409021,0
+MCHX.US,D,20080108,000000,7.3814,7.6792,7.0834,7.1401,443158,0
+MCHX.US,D,20080109,000000,7.1401,7.2525,6.9064,7.2124,512984,0
+MCHX.US,D,20080110,000000,7.1401,7.6712,7.0595,7.4779,181947,0
+MCHX.US,D,20080111,000000,7.7195,7.9851,7.2846,7.3572,204415,0
+MCHX.US,D,20080114,000000,7.4457,7.647,7.3331,7.5665,160272,0
+MCHX.US,D,20080115,000000,7.4457,7.5264,7.1801,7.2445,111849,0
+MCHX.US,D,20080116,000000,7.2124,7.2687,6.2302,6.2705,799815,0
+MCHX.US,D,20080117,000000,6.4315,7.0352,6.3993,6.5603,915274,0
+MCHX.US,D,20080118,000000,6.5441,6.8422,6.2062,6.5524,474458,0
+MCHX.US,D,20080122,000000,6.5121,6.7614,6.2544,6.4718,355350,0
+MCHX.US,D,20080123,000000,6.4235,6.6407,6.2383,6.4636,502261,0
+MCHX.US,D,20080124,000000,6.6087,6.7133,6.2868,6.4235,457057,0
+MCHX.US,D,20080125,000000,6.4476,6.6167,6.359,6.4235,803547,0
+MCHX.US,D,20080128,000000,6.4476,6.48,6.343,6.4315,953278,0
+MCHX.US,D,20080129,000000,6.4235,6.5201,6.182,6.2787,405165,0
+MCHX.US,D,20080130,000000,6.2544,6.48,6.1899,6.2383,414601,0
+MCHX.US,D,20080131,000000,6.1256,6.4879,5.9727,6.3912,476199,0
+MCHX.US,D,20080201,000000,6.4636,6.8097,6.2787,6.5524,801324,0
+MCHX.US,D,20080204,000000,6.5441,6.8422,6.5281,6.6167,353219,0
+MCHX.US,D,20080205,000000,6.4959,6.5603,6.2141,6.2705,386649,0
+MCHX.US,D,20080206,000000,6.2947,6.6326,6.2222,6.2302,299779,0
+MCHX.US,D,20080207,000000,6.2062,6.4315,6.1738,6.3993,269978,0
+MCHX.US,D,20080208,000000,6.359,6.3672,6.2141,6.3108,229009,0
+MCHX.US,D,20080211,000000,6.3188,6.3188,6.0853,6.2141,287619,0
+MCHX.US,D,20080212,000000,6.2383,6.3993,6.1981,6.3188,326362,0
+MCHX.US,D,20080213,000000,6.3993,6.4395,6.1338,6.2141,374639,0
+MCHX.US,D,20080214,000000,6.3348,6.343,6.0451,6.0451,522023,0
+MCHX.US,D,20080215,000000,6.359,6.9627,6.2302,6.7775,1108937,0
+MCHX.US,D,20080219,000000,6.8822,6.9627,6.5038,6.5281,663441,0
+MCHX.US,D,20080220,000000,6.5121,7.0675,6.5038,7.0352,558830,0
+MCHX.US,D,20080221,000000,6.9789,7.2124,6.7211,6.7775,509836,0
+MCHX.US,D,20080222,000000,6.8422,6.8822,6.5763,6.8097,527651,0
+MCHX.US,D,20080225,000000,6.7857,6.9225,6.6972,6.8743,368092,0
+MCHX.US,D,20080226,000000,7.0512,7.5424,6.8422,7.4215,791737,0
+MCHX.US,D,20080227,000000,7.4296,7.5424,7.1479,7.2364,854136,0
+MCHX.US,D,20080228,000000,7.2445,7.5264,7.1238,7.1881,1032661,0
+MCHX.US,D,20080229,000000,7.1723,7.2445,6.9708,7.1076,429964,0
+MCHX.US,D,20080303,000000,7.2445,7.2445,6.9871,7.0915,480960,0
+MCHX.US,D,20080304,000000,7.0032,7.5665,6.9708,7.5342,652288,0
+MCHX.US,D,20080305,000000,7.5583,7.9289,7.502,7.6551,668572,0
+MCHX.US,D,20080306,000000,7.3653,7.486,6.9627,7.0032,725255,0
+MCHX.US,D,20080307,000000,6.8822,6.9225,6.6326,6.8178,763352,0
+MCHX.US,D,20080310,000000,6.8582,6.8582,6.3348,6.4557,357863,0
+MCHX.US,D,20080311,000000,6.673,6.9225,6.5121,6.5845,601733,0
+MCHX.US,D,20080312,000000,6.6247,7.1076,6.6247,6.9547,614602,0
+MCHX.US,D,20080313,000000,6.8743,7.1318,6.7133,7.0996,329128,0
+MCHX.US,D,20080314,000000,7.1318,7.309,6.9225,7.0834,223835,0
+MCHX.US,D,20080317,000000,6.8983,7.1801,6.6891,7.0272,390618,0
+MCHX.US,D,20080318,000000,7.2124,7.7033,7.0675,7.6872,269621,0
+MCHX.US,D,20080319,000000,7.7516,7.8886,7.5503,7.6065,291624,0
+MCHX.US,D,20080320,000000,7.7516,7.8239,7.4457,7.7838,746450,0
+MCHX.US,D,20080324,000000,7.8322,8.6531,7.8322,8.5337,582280,0
+MCHX.US,D,20080325,000000,8.5175,8.6053,8.2036,8.2829,345907,0
+MCHX.US,D,20080326,000000,8.2266,8.4842,8.1456,8.3946,263928,0
+MCHX.US,D,20080327,000000,8.4356,8.6369,8.2189,8.3076,451962,0
+MCHX.US,D,20080328,000000,8.3477,8.4518,8.1541,8.1951,247249,0
+MCHX.US,D,20080331,000000,8.2428,8.2428,7.8322,8.034,364684,0
+MCHX.US,D,20080401,000000,8.3392,8.4194,8.1379,8.3801,328343,0
+MCHX.US,D,20080402,000000,8.3639,8.9678,8.3392,8.7657,467052,0
+MCHX.US,D,20080403,000000,8.7734,8.8544,8.5883,8.7657,162879,0
+MCHX.US,D,20080404,000000,8.7819,8.8544,8.3878,8.7171,251656,0
+MCHX.US,D,20080407,000000,8.7571,8.822,8.2744,8.4117,318059,0
+MCHX.US,D,20080408,000000,8.2744,8.4433,8.2036,8.2667,226701,0
+MCHX.US,D,20080409,000000,8.2428,8.3801,7.9289,8.1379,170594,0
+MCHX.US,D,20080410,000000,8.2189,8.4194,8.0585,8.3554,231392,0
+MCHX.US,D,20080411,000000,8.2744,8.2906,7.9764,8.1046,205341,0
+MCHX.US,D,20080414,000000,8.0888,8.1951,8.0094,8.0658,122663,0
+MCHX.US,D,20080415,000000,8.1046,8.2744,8.034,8.1865,100288,0
+MCHX.US,D,20080416,000000,8.2829,8.4927,8.2036,8.4842,179450,0
+MCHX.US,D,20080417,000000,8.4279,8.4356,8.1618,8.2906,148092,0
+MCHX.US,D,20080418,000000,8.4842,8.7094,8.323,8.4518,544716,0
+MCHX.US,D,20080421,000000,8.4032,8.4927,8.1703,8.3153,212147,0
+MCHX.US,D,20080422,000000,8.2582,8.3477,8.0416,8.2036,375926,0
+MCHX.US,D,20080423,000000,8.2428,8.3639,8.0964,8.2189,128566,0
+MCHX.US,D,20080424,000000,8.2428,8.3801,8.1865,8.3639,193284,0
+MCHX.US,D,20080425,000000,8.4117,8.5175,8.1294,8.468,142612,0
+MCHX.US,D,20080428,000000,8.4356,8.4842,8.2906,8.4356,148691,0
+MCHX.US,D,20080429,000000,8.4433,8.4595,8.2906,8.3554,106924,0
+MCHX.US,D,20080430,000000,8.3554,8.4765,8.0585,8.3153,503370,0
+MCHX.US,D,20080501,000000,8.3076,8.5883,8.2343,8.4117,261454,0
+MCHX.US,D,20080502,000000,8.6864,8.6932,8.4842,8.5644,216251,0
+MCHX.US,D,20080505,000000,8.6531,8.6531,8.2428,8.4117,220947,0
+MCHX.US,D,20080506,000000,8.4927,8.5251,8.1703,8.2991,265092,0
+MCHX.US,D,20080507,000000,9.2578,9.724,9.1444,9.419,1868272,0
+MCHX.US,D,20080508,000000,9.2732,9.587,9.2493,9.4736,267183,0
+MCHX.US,D,20080509,000000,9.596,9.66,9.4352,9.554,161234,0
+MCHX.US,D,20080512,000000,9.554,9.692,9.3295,9.692,246290,0
+MCHX.US,D,20080513,000000,9.7,10.247,9.7,10.07,386297,0
+MCHX.US,D,20080514,000000,10.005,10.078,9.781,9.965,273362,0
+MCHX.US,D,20080515,000000,9.788,10.36,9.692,10.287,612549,0
+MCHX.US,D,20080516,000000,10.456,10.456,9.853,9.924,508809,0
+MCHX.US,D,20080519,000000,9.909,10.085,9.546,9.619,589266,0
+MCHX.US,D,20080520,000000,9.562,9.917,9.4506,9.828,331835,0
+MCHX.US,D,20080521,000000,9.87,10.126,9.562,9.603,371307,0
+MCHX.US,D,20080522,000000,9.603,10.544,9.603,10.48,617099,0
+MCHX.US,D,20080523,000000,10.408,10.561,10.061,10.061,219058,0
+MCHX.US,D,20080527,000000,10.094,10.529,10.094,10.439,335261,0
+MCHX.US,D,20080528,000000,10.48,10.586,10.199,10.295,447922,0
+MCHX.US,D,20080529,000000,10.344,10.553,10.304,10.352,538639,0
+MCHX.US,D,20080530,000000,10.383,10.795,10.304,10.642,325372,0
+MCHX.US,D,20080602,000000,10.609,10.827,10.304,10.376,188847,0
+MCHX.US,D,20080603,000000,10.577,10.666,10.304,10.423,299426,0
+MCHX.US,D,20080604,000000,10.48,11.092,10.415,10.827,283050,0
+MCHX.US,D,20080605,000000,10.907,11.254,10.689,10.995,277390,0
+MCHX.US,D,20080606,000000,10.866,10.866,10.383,10.391,195768,0
+MCHX.US,D,20080609,000000,10.391,10.497,9.965,10.135,243875,0
+MCHX.US,D,20080610,000000,10.005,10.577,9.965,10.054,688305,0
+MCHX.US,D,20080611,000000,10.005,10.151,9.764,9.862,393298,0
+MCHX.US,D,20080612,000000,9.797,10.07,9.683,9.853,440851,0
+MCHX.US,D,20080613,000000,9.98,10.166,9.917,10.094,253198,0
+MCHX.US,D,20080616,000000,10.005,10.224,9.917,10.151,194550,0
+MCHX.US,D,20080617,000000,10.159,10.255,10.061,10.085,86269,0
+MCHX.US,D,20080618,000000,10.054,10.231,9.643,9.996,221450,0
+MCHX.US,D,20080619,000000,9.956,10.408,9.956,10.352,227380,0
+MCHX.US,D,20080620,000000,10.48,10.48,10.046,10.312,290086,0
+MCHX.US,D,20080623,000000,10.391,10.448,10.166,10.344,332426,0
+MCHX.US,D,20080624,000000,10.247,10.505,10.135,10.344,315589,0
+MCHX.US,D,20080625,000000,10.335,10.779,10.295,10.779,215477,0
+MCHX.US,D,20080626,000000,10.602,10.754,10.456,10.626,246087,0
+MCHX.US,D,20080627,000000,10.626,11.028,10.48,10.98,907215,0
+MCHX.US,D,20080630,000000,10.312,10.497,9.797,9.917,831930,0
+MCHX.US,D,20080701,000000,9.741,9.989,9.546,9.885,441033,0
+MCHX.US,D,20080702,000000,9.853,9.853,9.3858,9.4276,426385,0
+MCHX.US,D,20080703,000000,9.538,9.676,9.4821,9.4975,111474,0
+MCHX.US,D,20080707,000000,9.571,9.66,9.0719,9.3371,388701,0
+MCHX.US,D,20080708,000000,9.3696,9.643,9.2732,9.619,292128,0
+MCHX.US,D,20080709,000000,9.611,9.667,9.1589,9.2331,296453,0
+MCHX.US,D,20080710,000000,9.2578,9.603,9.2578,9.4352,257399,0
+MCHX.US,D,20080711,000000,9.3371,9.788,9.2408,9.772,392507,0
+MCHX.US,D,20080714,000000,9.87,10.159,9.821,9.94,222510,0
+MCHX.US,D,20080715,000000,9.87,10.448,9.87,10.199,593559,0
+MCHX.US,D,20080716,000000,10.279,10.73,10.126,10.505,356327,0
+MCHX.US,D,20080717,000000,10.464,10.561,8.8134,8.8134,1080035,0
+MCHX.US,D,20080718,000000,8.9192,9.1836,8.8134,8.9678,619115,0
+MCHX.US,D,20080721,000000,8.9832,9.2578,8.8382,8.8621,349342,0
+MCHX.US,D,20080722,000000,8.7819,9.3448,8.7819,9.2979,218888,0
+MCHX.US,D,20080723,000000,9.419,9.4352,8.9917,9.0719,492332,0
+MCHX.US,D,20080724,000000,9.112,9.419,9.0557,9.2578,266785,0
+MCHX.US,D,20080725,000000,9.2655,9.683,9.1359,9.635,258360,0
+MCHX.US,D,20080728,000000,9.587,9.587,8.9431,9.1674,288692,0
+MCHX.US,D,20080729,000000,9.0804,9.603,9.0804,9.4736,155020,0
+MCHX.US,D,20080730,000000,9.506,9.506,9.048,9.2331,365011,0
+MCHX.US,D,20080731,000000,9.2655,9.619,8.9192,9.3534,740479,0
+MCHX.US,D,20080801,000000,9.3534,9.4028,9.1282,9.1674,410274,0
+MCHX.US,D,20080804,000000,9.1751,9.419,9.0881,9.1444,309078,0
+MCHX.US,D,20080805,000000,9.1998,9.764,9.0062,9.66,407824,0
+MCHX.US,D,20080806,000000,9.2894,9.837,9.0804,9.53,433610,0
+MCHX.US,D,20080807,000000,9.4574,9.4659,9.1034,9.1751,153094,0
+MCHX.US,D,20080808,000000,9.2246,9.626,9.1836,9.4975,367820,0
+MCHX.US,D,20080811,000000,9.4975,10.038,9.4438,10.021,334561,0
+MCHX.US,D,20080812,000000,9.94,10.279,9.932,10.046,351735,0
+MCHX.US,D,20080813,000000,10.054,10.094,9.667,10.005,226242,0
+MCHX.US,D,20080814,000000,9.892,10.183,9.892,10.021,217211,0
+MCHX.US,D,20080815,000000,10.135,10.224,9.619,9.651,384835,0
+MCHX.US,D,20080818,000000,9.651,9.965,9.4574,9.4659,638175,0
+MCHX.US,D,20080819,000000,9.3781,9.596,9.3371,9.4736,254261,0
+MCHX.US,D,20080820,000000,9.4821,9.562,9.1359,9.1836,392494,0
+MCHX.US,D,20080821,000000,9.112,9.2084,9.0233,9.1034,288899,0
+MCHX.US,D,20080822,000000,9.1836,9.2655,9.0557,9.1359,223056,0
+MCHX.US,D,20080825,000000,9.1282,9.1282,8.7495,8.8459,225327,0
+MCHX.US,D,20080826,000000,8.8544,8.9431,8.6121,8.9431,404810,0
+MCHX.US,D,20080827,000000,8.9354,9.3619,8.7571,9.2809,253472,0
+MCHX.US,D,20080828,000000,9.2894,9.611,9.0958,9.2732,322157,0
+MCHX.US,D,20080829,000000,9.1998,9.1998,8.9601,9.0719,135866,0
+MCHX.US,D,20080902,000000,9.2246,9.707,9.0958,9.419,465408,0
+MCHX.US,D,20080903,000000,9.419,9.741,9.419,9.4821,438136,0
+MCHX.US,D,20080904,000000,9.3781,9.3858,8.8621,8.9755,273202,0
+MCHX.US,D,20080905,000000,8.903,9.0804,8.8544,8.9431,190406,0
+MCHX.US,D,20080908,000000,9.2084,9.4028,9.1282,9.3781,262131,0
+MCHX.US,D,20080909,000000,9.4105,9.741,8.7409,8.7409,230835,0
+MCHX.US,D,20080910,000000,8.8868,9.2331,8.8058,9.112,222031,0
+MCHX.US,D,20080911,000000,8.9985,9.2493,8.8706,9.0395,156828,0
+MCHX.US,D,20080912,000000,8.9431,9.0958,8.8058,8.8544,136688,0
+MCHX.US,D,20080915,000000,8.6616,8.8305,8.6284,8.6616,121359,0
+MCHX.US,D,20080916,000000,8.4927,8.5567,8.0501,8.4927,382958,0
+MCHX.US,D,20080917,000000,8.2036,8.6369,8.0171,8.0171,310292,0
+MCHX.US,D,20080918,000000,8.2343,9.1836,8.1541,9.1836,608602,0
+MCHX.US,D,20080919,000000,9.87,11.389,9.0233,9.611,621112,0
+MCHX.US,D,20080922,000000,9.587,10.054,9.0147,9.1921,146844,0
+MCHX.US,D,20080923,000000,9.216,9.643,8.8382,8.9678,114490,0
+MCHX.US,D,20080924,000000,8.9678,9.1444,8.6121,8.6207,207162,0
+MCHX.US,D,20080925,000000,8.6864,8.9678,8.6053,8.7904,184828,0
+MCHX.US,D,20080926,000000,8.6053,8.9601,8.3153,8.7017,195308,0
+MCHX.US,D,20080929,000000,8.5806,8.8544,8.0964,8.0964,284853,0
+MCHX.US,D,20080930,000000,8.0964,8.4356,7.8965,8.2829,396331,0
+MCHX.US,D,20081001,000000,8.2189,8.3315,8.0094,8.1046,131129,0
+MCHX.US,D,20081002,000000,8.0658,8.2036,7.9367,8.0501,250553,0
+MCHX.US,D,20081003,000000,8.1951,8.3725,7.7195,7.7354,223448,0
+MCHX.US,D,20081006,000000,7.5905,7.6228,6.2383,6.665,997820,0
+MCHX.US,D,20081007,000000,6.7937,7.1639,6.2947,6.327,320103,0
+MCHX.US,D,20081008,000000,6.2705,6.6005,5.9727,6.3108,753081,0
+MCHX.US,D,20081009,000000,6.48,6.48,5.53,5.6507,760552,0
+MCHX.US,D,20081010,000000,5.4817,5.7875,5.1838,5.7875,469170,0
+MCHX.US,D,20081013,000000,6.0692,6.182,5.8359,6.1096,483740,0
+MCHX.US,D,20081014,000000,6.2787,6.4315,6.029,6.359,464266,0
+MCHX.US,D,20081015,000000,6.4072,6.4072,5.6911,5.6989,159250,0
+MCHX.US,D,20081016,000000,5.7635,6.1981,5.4575,6.1256,359814,0
+MCHX.US,D,20081017,000000,5.9566,6.673,5.7715,6.2705,449824,0
+MCHX.US,D,20081020,000000,6.351,6.4476,6.1578,6.4395,365053,0
+MCHX.US,D,20081021,000000,6.2947,6.4476,5.9566,6.1418,276516,0
+MCHX.US,D,20081022,000000,6.037,6.343,5.715,5.7635,222654,0
+MCHX.US,D,20081023,000000,5.7715,5.9163,5.3447,5.6588,188793,0
+MCHX.US,D,20081024,000000,5.1838,5.5138,5.1596,5.3609,122556,0
+MCHX.US,D,20081027,000000,5.3046,5.6103,5.1838,5.1919,289931,0
+MCHX.US,D,20081028,000000,5.353,5.6348,5.1517,5.6348,320828,0
+MCHX.US,D,20081029,000000,5.6748,5.8438,5.5864,5.7071,334596,0
+MCHX.US,D,20081030,000000,5.9003,6.3348,5.8438,6.3108,354858,0
+MCHX.US,D,20081031,000000,6.2383,6.5763,6.037,6.182,714227,0
+MCHX.US,D,20081103,000000,6.2222,6.48,5.9486,5.9727,421879,0
+MCHX.US,D,20081104,000000,6.1899,6.3348,5.8763,6.013,393919,0
+MCHX.US,D,20081105,000000,5.8359,6.2705,5.6348,5.7232,319062,0
+MCHX.US,D,20081106,000000,5.8278,5.8839,5.3932,5.5058,316619,0
+MCHX.US,D,20081107,000000,5.5542,5.6669,5.353,5.4978,114950,0
+MCHX.US,D,20081110,000000,5.5944,5.5944,5.1596,5.2323,158458,0
+MCHX.US,D,20081111,000000,5.1919,5.3287,5.039,5.1195,182134,0
+MCHX.US,D,20081112,000000,5.0793,5.5622,4.9182,4.9506,231635,0
+MCHX.US,D,20081113,000000,4.9506,5.3127,4.8297,5.2723,316094,0
+MCHX.US,D,20081114,000000,5.1356,5.385,4.7412,4.7574,136252,0
+MCHX.US,D,20081117,000000,4.717,4.9423,4.4917,4.5156,157440,0
+MCHX.US,D,20081118,000000,4.5722,4.7491,4.1373,4.1775,266794,0
+MCHX.US,D,20081119,000000,4.1775,4.3387,3.6384,3.6786,351326,0
+MCHX.US,D,20081120,000000,3.6302,3.6948,3.1633,3.421,524935,0
+MCHX.US,D,20081121,000000,3.5016,3.6948,3.26,3.2923,613552,0
+MCHX.US,D,20081124,000000,3.2521,3.9121,3.2521,3.7751,558728,0
+MCHX.US,D,20081125,000000,3.8317,3.9925,3.5819,3.9684,1741583,0
+MCHX.US,D,20081126,000000,3.8637,4.3708,3.59,4.3708,471637,0
+MCHX.US,D,20081128,000000,4.2985,4.5077,4.1053,4.4917,90779,0
+MCHX.US,D,20081201,000000,4.3387,4.3628,3.6624,3.6948,158608,0
+MCHX.US,D,20081202,000000,3.7911,4.2179,3.7431,4.2099,225891,0
+MCHX.US,D,20081203,000000,4.0811,4.725,4.0811,4.4433,391879,0
+MCHX.US,D,20081204,000000,4.3788,4.6364,4.234,4.3387,294937,0
+MCHX.US,D,20081205,000000,4.2904,4.6124,4.0811,4.5962,119293,0
+MCHX.US,D,20081208,000000,4.7331,4.8941,4.5156,4.8619,906976,0
+MCHX.US,D,20081209,000000,4.9102,5.216,4.8297,4.8698,701506,0
+MCHX.US,D,20081210,000000,4.9344,5.0148,4.717,4.8698,273829,0
+MCHX.US,D,20081211,000000,4.7974,4.8539,4.4274,4.5722,159142,0
+MCHX.US,D,20081212,000000,4.4917,4.8297,4.3788,4.8136,248791,0
+MCHX.US,D,20081215,000000,4.8297,4.8539,4.3788,4.411,206333,0
+MCHX.US,D,20081216,000000,4.5238,4.7574,4.2985,4.7491,261517,0
+MCHX.US,D,20081217,000000,4.6848,4.8297,4.6606,4.7974,256822,0
+MCHX.US,D,20081218,000000,4.8781,4.9022,4.5962,4.7574,220516,0
+MCHX.US,D,20081219,000000,4.8539,5.0793,4.6767,4.8216,427671,0
+MCHX.US,D,20081222,000000,4.8136,4.8136,4.1536,4.3951,193227,0
+MCHX.US,D,20081223,000000,4.4274,4.4353,4.0247,4.3468,228156,0
+MCHX.US,D,20081224,000000,4.3468,4.3548,4.1857,4.1938,46281,0
+MCHX.US,D,20081226,000000,4.2179,4.3387,4.1536,4.2018,63077,0
+MCHX.US,D,20081229,000000,4.2018,4.2501,4.1053,4.2018,131469,0
+MCHX.US,D,20081230,000000,4.226,4.3628,4.1857,4.3468,92679,0
+MCHX.US,D,20081231,000000,4.3628,4.8539,4.3628,4.6927,204278,0
+MCHX.US,D,20090102,000000,4.7009,4.8375,4.3951,4.6767,203166,0
+MCHX.US,D,20090105,000000,4.6848,4.7652,4.54,4.7652,141458,0
+MCHX.US,D,20090106,000000,4.8136,4.8781,4.5962,4.8375,109394,0
+MCHX.US,D,20090107,000000,4.7491,4.8297,4.4433,4.5722,97371,0
+MCHX.US,D,20090108,000000,4.5478,4.6042,4.387,4.4593,231247,0
+MCHX.US,D,20090109,000000,4.4274,4.4353,4.1857,4.2664,109856,0
+MCHX.US,D,20090112,000000,4.4274,4.4353,4.2664,4.2664,149052,0
+MCHX.US,D,20090113,000000,4.2664,4.3951,4.0569,4.0569,137226,0
+MCHX.US,D,20090114,000000,4.0247,4.0328,3.888,3.92,131369,0
+MCHX.US,D,20090115,000000,3.92,4.1696,3.8637,4.0328,151360,0
+MCHX.US,D,20090116,000000,4.089,4.2501,3.92,4.234,292692,0
+MCHX.US,D,20090120,000000,4.1294,4.234,3.8637,3.8637,129912,0
+MCHX.US,D,20090121,000000,3.904,4.226,3.888,4.2099,127471,0
+MCHX.US,D,20090122,000000,4.1133,4.226,3.9121,4.0569,158038,0
+MCHX.US,D,20090123,000000,3.9684,4.234,3.9603,4.1053,121692,0
+MCHX.US,D,20090126,000000,4.1215,4.2742,4.1215,4.242,164875,0
+MCHX.US,D,20090127,000000,4.2501,4.4274,4.242,4.4274,90202,0
+MCHX.US,D,20090128,000000,4.5077,4.8297,4.5077,4.725,124870,0
+MCHX.US,D,20090129,000000,4.6767,4.7491,4.3951,4.3951,132089,0
+MCHX.US,D,20090130,000000,4.4353,4.4835,4.0328,4.0328,97511,0
+MCHX.US,D,20090202,000000,4.0247,4.2904,4.0247,4.234,339204,0
+MCHX.US,D,20090203,000000,4.242,4.2904,3.9845,4.2664,219879,0
+MCHX.US,D,20090204,000000,4.2664,4.3548,4.1215,4.234,110800,0
+MCHX.US,D,20090205,000000,4.2099,4.2985,4.1775,4.2742,137503,0
+MCHX.US,D,20090206,000000,4.2582,4.5639,4.2179,4.5478,1101879,0
+MCHX.US,D,20090209,000000,4.54,4.6364,4.387,4.5478,102059,0
+MCHX.US,D,20090210,000000,4.4997,4.5802,4.2985,4.3468,187812,0
+MCHX.US,D,20090211,000000,4.387,4.4433,4.1938,4.2099,108902,0
+MCHX.US,D,20090212,000000,4.1615,4.3064,4.1133,4.2823,109418,0
+MCHX.US,D,20090213,000000,4.2742,4.387,4.2018,4.2742,99391,0
+MCHX.US,D,20090217,000000,4.1133,4.3145,4.1133,4.1938,99514,0
+MCHX.US,D,20090218,000000,4.226,4.2823,4.1215,4.1294,128608,0
+MCHX.US,D,20090219,000000,4.2018,4.2742,4.0407,4.049,99330,0
+MCHX.US,D,20090220,000000,3.904,3.9764,2.9782,3.1795,759549,0
+MCHX.US,D,20090223,000000,3.2681,3.3645,2.8496,2.8819,367249,0
+MCHX.US,D,20090224,000000,2.9221,3.2199,2.8335,3.0749,1296612,0
+MCHX.US,D,20090225,000000,3.1312,3.3645,2.8977,2.914,555485,0
+MCHX.US,D,20090226,000000,2.9542,3.1956,2.9542,3.1474,430198,0
+MCHX.US,D,20090227,000000,3.083,3.3808,3.0427,3.2761,326548,0
+MCHX.US,D,20090302,000000,3.2038,3.2038,2.8173,2.8414,322890,0
+MCHX.US,D,20090303,000000,2.8898,2.9703,2.6724,2.7045,322467,0
+MCHX.US,D,20090304,000000,2.753,2.9782,2.7208,2.938,143557,0
+MCHX.US,D,20090305,000000,2.8496,2.9058,2.4148,2.4388,452900,0
+MCHX.US,D,20090306,000000,2.4633,2.7126,2.4228,2.5356,401039,0
+MCHX.US,D,20090309,000000,2.5114,2.6401,2.4148,2.4148,1383010,0
+MCHX.US,D,20090310,000000,2.4793,3.099,2.4793,3.099,247808,0
+MCHX.US,D,20090311,000000,3.1072,3.5742,2.9782,2.9943,195151,0
+MCHX.US,D,20090312,000000,2.9622,3.5819,2.9622,3.4693,445926,0
+MCHX.US,D,20090313,000000,3.5097,3.5819,3.437,3.4613,336850,0
+MCHX.US,D,20090316,000000,2.9782,3.6464,2.9782,3.1956,415923,0
+MCHX.US,D,20090317,000000,3.236,3.3889,3.2117,3.3244,291214,0
+MCHX.US,D,20090318,000000,3.3164,3.3407,3.1231,3.3084,150169,0
+MCHX.US,D,20090319,000000,3.3485,3.3485,2.8575,3.0346,245404,0
+MCHX.US,D,20090320,000000,3.0669,3.1392,2.7368,2.7449,214674,0
+MCHX.US,D,20090323,000000,2.8496,2.9299,2.6486,2.8011,205687,0
+MCHX.US,D,20090324,000000,2.769,2.8173,2.608,2.608,104624,0
+MCHX.US,D,20090325,000000,2.6486,2.9058,2.592,2.8656,294385,0
+MCHX.US,D,20090326,000000,2.914,3.0749,2.769,3.0588,209305,0
+MCHX.US,D,20090327,000000,2.9299,3.0669,2.7449,2.7609,135940,0
+MCHX.US,D,20090330,000000,2.8011,2.8011,2.471,2.5436,251453,0
+MCHX.US,D,20090331,000000,2.592,2.8335,2.4228,2.769,581585,0
+MCHX.US,D,20090401,000000,2.7288,3.2117,2.6644,3.0024,316080,0
+MCHX.US,D,20090402,000000,3.099,3.4291,2.946,3.083,433437,0
+MCHX.US,D,20090403,000000,3.099,3.6384,3.0024,3.3244,284492,0
+MCHX.US,D,20090406,000000,3.2841,3.421,3.2199,3.3728,204930,0
+MCHX.US,D,20090407,000000,3.3084,3.4531,3.1231,3.1554,235588,0
+MCHX.US,D,20090408,000000,3.2199,3.3084,3.0267,3.244,157737,0
+MCHX.US,D,20090409,000000,3.3324,3.3968,3.0105,3.3164,315762,0
+MCHX.US,D,20090413,000000,3.2521,3.3164,3.0507,3.2681,147799,0
+MCHX.US,D,20090414,000000,3.2199,3.3808,3.099,3.099,137325,0
+MCHX.US,D,20090415,000000,3.099,3.1956,3.0749,3.1554,108237,0
+MCHX.US,D,20090416,000000,3.2038,3.3808,3.0749,3.3002,85329,0
+MCHX.US,D,20090417,000000,3.3084,3.3084,3.083,3.26,123908,0
+MCHX.US,D,20090420,000000,3.1795,3.2278,3.0267,3.0427,93397,0
+MCHX.US,D,20090421,000000,3.0346,3.2923,3.0346,3.2521,132166,0
+MCHX.US,D,20090422,000000,3.1877,3.3566,3.1714,3.3084,201620,0
+MCHX.US,D,20090423,000000,3.3002,3.3324,3.099,3.1392,185652,0
+MCHX.US,D,20090424,000000,3.1877,3.3728,3.1633,3.3485,192093,0
+MCHX.US,D,20090427,000000,3.2841,3.3728,3.2038,3.2841,161096,0
+MCHX.US,D,20090428,000000,3.244,3.3889,3.2199,3.3645,159636,0
+MCHX.US,D,20090429,000000,3.3808,3.6062,3.3002,3.6062,279931,0
+MCHX.US,D,20090430,000000,3.6221,3.8959,3.5337,3.6384,316297,0
+MCHX.US,D,20090501,000000,3.6143,3.8637,3.5579,3.7751,142006,0
+MCHX.US,D,20090504,000000,3.8073,4.0247,3.6384,3.9845,210244,0
+MCHX.US,D,20090505,000000,3.9442,4.0247,3.8397,3.904,201843,0
+MCHX.US,D,20090506,000000,3.9442,3.9845,3.6624,3.6948,231575,0
+MCHX.US,D,20090507,000000,3.1312,3.5257,2.9622,3.1795,443123,0
+MCHX.US,D,20090508,000000,3.2521,3.2521,2.9622,3.0186,262727,0
+MCHX.US,D,20090511,000000,2.9542,2.9703,2.8173,2.8898,123623,0
+MCHX.US,D,20090512,000000,2.8898,2.946,2.6562,2.6805,131711,0
+MCHX.US,D,20090513,000000,2.6322,2.6886,2.3987,2.4148,150937,0
+MCHX.US,D,20090514,000000,2.4388,2.769,2.4309,2.4793,367408,0
+MCHX.US,D,20090515,000000,2.5114,2.5838,2.4148,2.4148,260521,0
+MCHX.US,D,20090518,000000,2.4793,2.6401,2.4309,2.6322,213063,0
+MCHX.US,D,20090519,000000,2.6161,2.6805,2.5436,2.5598,83386,0
+MCHX.US,D,20090520,000000,2.592,2.6886,2.471,2.5275,358752,0
+MCHX.US,D,20090521,000000,2.5034,2.5436,2.4388,2.4793,127860,0
+MCHX.US,D,20090522,000000,2.4954,2.5517,2.4633,2.5034,81514,0
+MCHX.US,D,20090526,000000,2.4633,2.8575,2.4388,2.6644,276363,0
+MCHX.US,D,20090527,000000,2.6886,2.7126,2.4551,2.6486,218974,0
+MCHX.US,D,20090528,000000,2.6724,2.6805,2.5034,2.608,109969,0
+MCHX.US,D,20090529,000000,2.6486,2.6805,2.5034,2.6805,263833,0
+MCHX.US,D,20090601,000000,2.7368,2.9299,2.6886,2.9221,149363,0
+MCHX.US,D,20090602,000000,2.9058,2.9058,2.5114,2.8414,217255,0
+MCHX.US,D,20090603,000000,2.8173,2.8173,2.592,2.7449,67904,0
+MCHX.US,D,20090604,000000,2.7771,2.8011,2.6724,2.7771,73718,0
+MCHX.US,D,20090605,000000,2.8011,2.8414,2.7208,2.8255,46123,0
+MCHX.US,D,20090608,000000,2.7932,2.8173,2.5999,2.7126,75159,0
+MCHX.US,D,20090609,000000,2.6967,3.0749,2.6967,2.9622,232126,0
+MCHX.US,D,20090610,000000,3.0105,3.0507,2.7368,2.8736,158849,0
+MCHX.US,D,20090611,000000,2.8977,3.2117,2.8819,3.0669,156246,0
+MCHX.US,D,20090612,000000,3.0267,3.0346,2.8656,2.9622,62195,0
+MCHX.US,D,20090615,000000,2.8977,2.9703,2.7288,2.8496,80931,0
+MCHX.US,D,20090616,000000,2.8173,2.9058,2.6805,2.7288,99211,0
+MCHX.US,D,20090617,000000,2.7368,2.753,2.6161,2.6967,92852,0
+MCHX.US,D,20090618,000000,2.6805,2.7932,2.6322,2.6644,468575,0
+MCHX.US,D,20090619,000000,2.7208,2.9058,2.7208,2.8898,229912,0
+MCHX.US,D,20090622,000000,2.8575,2.8656,2.608,2.6562,223848,0
+MCHX.US,D,20090623,000000,2.6967,3.0024,2.6161,2.9542,144343,0
+MCHX.US,D,20090624,000000,3.0024,3.0105,2.7932,2.8414,85450,0
+MCHX.US,D,20090625,000000,2.8255,2.9221,2.6886,2.9221,67863,0
+MCHX.US,D,20090626,000000,2.9622,2.9622,2.6805,2.9058,692644,0
+MCHX.US,D,20090629,000000,2.8898,2.9058,2.6967,2.8335,217448,0
+MCHX.US,D,20090630,000000,2.8414,2.9782,2.7126,2.7288,156096,0
+MCHX.US,D,20090701,000000,2.753,2.8977,2.6967,2.753,328255,0
+MCHX.US,D,20090702,000000,2.7045,2.946,2.6805,2.8092,177731,0
+MCHX.US,D,20090706,000000,2.7771,3.0186,2.7368,2.9864,102634,0
+MCHX.US,D,20090707,000000,2.9782,3.0105,2.7932,2.8656,113735,0
+MCHX.US,D,20090708,000000,2.8898,2.9622,2.7771,2.8335,261453,0
+MCHX.US,D,20090709,000000,2.8496,2.914,2.753,2.8173,108860,0
+MCHX.US,D,20090710,000000,2.7852,2.9542,2.7771,2.938,29238,0
+MCHX.US,D,20090713,000000,2.9542,3.236,2.8092,3.1633,161919,0
+MCHX.US,D,20090714,000000,3.1554,3.1554,2.9943,3.1231,107768,0
+MCHX.US,D,20090715,000000,3.1795,3.1956,3.0267,3.1072,208638,0
+MCHX.US,D,20090716,000000,3.083,3.1795,3.0186,3.1795,73345,0
+MCHX.US,D,20090717,000000,3.1877,3.6221,3.1072,3.3889,274983,0
+MCHX.US,D,20090720,000000,3.421,3.5579,3.2038,3.5579,152906,0
+MCHX.US,D,20090721,000000,3.5819,3.5819,3.2117,3.2117,197336,0
+MCHX.US,D,20090722,000000,3.2038,3.598,3.1877,3.5497,365084,0
+MCHX.US,D,20090723,000000,3.236,3.6786,3.2199,3.566,233793,0
+MCHX.US,D,20090724,000000,3.5418,3.566,3.3968,3.5257,91005,0
+MCHX.US,D,20090727,000000,3.3566,3.5418,3.3566,3.421,143272,0
+MCHX.US,D,20090728,000000,3.3968,3.5257,3.3808,3.437,200713,0
+MCHX.US,D,20090729,000000,3.413,3.5016,3.3645,3.405,107322,0
+MCHX.US,D,20090730,000000,3.4693,3.6464,3.421,3.6221,177920,0
+MCHX.US,D,20090731,000000,3.6143,3.8073,3.5016,3.5337,200125,0
+MCHX.US,D,20090803,000000,3.5819,3.7511,3.4531,3.5016,237749,0
+MCHX.US,D,20090804,000000,3.4613,3.4613,3.3645,3.3889,137516,0
+MCHX.US,D,20090805,000000,3.4613,3.5497,3.2761,3.3002,174754,0
+MCHX.US,D,20090806,000000,3.3324,3.3968,3.1554,3.2923,113627,0
+MCHX.US,D,20090807,000000,3.3645,3.421,3.2199,3.2199,264361,0
+MCHX.US,D,20090810,000000,3.1795,3.7673,3.1795,3.5742,125311,0
+MCHX.US,D,20090811,000000,3.5819,3.6705,3.3808,3.6221,118683,0
+MCHX.US,D,20090812,000000,3.6221,3.8397,3.5497,3.727,96510,0
+MCHX.US,D,20090813,000000,3.7592,3.7911,3.5097,3.6544,86515,0
+MCHX.US,D,20090814,000000,3.6544,3.6948,3.5579,3.6544,70670,0
+MCHX.US,D,20090817,000000,3.566,3.6948,3.421,3.5016,91269,0
+MCHX.US,D,20090818,000000,3.5337,3.7994,3.5337,3.7833,110844,0
+MCHX.US,D,20090819,000000,3.6867,3.6867,3.5257,3.6786,81742,0
+MCHX.US,D,20090820,000000,3.6867,3.7511,3.6464,3.7349,105616,0
+MCHX.US,D,20090821,000000,3.7911,3.9442,3.6705,3.9121,129451,0
+MCHX.US,D,20090824,000000,3.92,3.92,3.6221,3.7592,98160,0
+MCHX.US,D,20090825,000000,3.7751,3.9845,3.7349,3.8718,77123,0
+MCHX.US,D,20090826,000000,3.8317,3.8397,3.6786,3.7511,90614,0
+MCHX.US,D,20090827,000000,3.7833,3.888,3.6624,3.7431,42904,0
+MCHX.US,D,20090828,000000,3.7751,3.8557,3.5742,3.6384,87354,0
+MCHX.US,D,20090831,000000,3.5819,3.6464,3.3324,3.4451,311687,0
+MCHX.US,D,20090901,000000,3.405,3.5742,3.405,3.4854,176026,0
+MCHX.US,D,20090902,000000,3.4613,3.5742,3.437,3.4613,136410,0
+MCHX.US,D,20090903,000000,3.5174,3.5742,3.3324,3.3889,131442,0
+MCHX.US,D,20090904,000000,3.4774,3.5337,3.3324,3.5337,68154,0
+MCHX.US,D,20090908,000000,3.5579,3.9684,3.5337,3.7833,191807,0
+MCHX.US,D,20090909,000000,3.6867,4.0247,3.5418,3.9845,117288,0
+MCHX.US,D,20090910,000000,3.9603,3.9925,3.6705,3.92,52232,0
+MCHX.US,D,20090911,000000,3.9684,3.9684,3.7911,3.904,20804,0
+MCHX.US,D,20090914,000000,3.888,4.0085,3.8798,3.9362,43966,0
+MCHX.US,D,20090915,000000,3.8798,4.0972,3.8476,4.0569,110058,0
+MCHX.US,D,20090916,000000,4.065,4.1857,3.9925,4.1053,121648,0
+MCHX.US,D,20090917,000000,4.0569,4.226,4.0569,4.1053,96177,0
+MCHX.US,D,20090918,000000,4.1215,4.1454,3.8557,4.1133,164200,0
+MCHX.US,D,20090921,000000,4.049,4.0811,3.9121,3.9442,84757,0
+MCHX.US,D,20090922,000000,3.9925,4.089,3.9845,4.0407,48624,0
+MCHX.US,D,20090923,000000,4.0407,4.1053,4.0006,4.049,113743,0
+MCHX.US,D,20090924,000000,4.0569,4.0731,3.9684,4.0006,112331,0
+MCHX.US,D,20090925,000000,3.9845,4.0811,3.9684,4.0569,62859,0
+MCHX.US,D,20090928,000000,4.0972,4.1454,3.9845,4.0085,101632,0
+MCHX.US,D,20090929,000000,4.0006,4.1133,3.9764,4.0328,114627,0
+MCHX.US,D,20090930,000000,4.049,4.049,3.904,3.9522,115623,0
+MCHX.US,D,20091001,000000,3.9442,4.0247,3.6948,3.6948,450318,0
+MCHX.US,D,20091002,000000,3.6705,3.8397,3.6624,3.7592,55497,0
+MCHX.US,D,20091005,000000,3.7751,4.0972,3.6705,3.9845,288891,0
+MCHX.US,D,20091006,000000,4.0247,4.0569,3.8637,3.9845,177989,0
+MCHX.US,D,20091007,000000,3.9603,4.0247,3.8959,3.9684,158326,0
+MCHX.US,D,20091008,000000,3.9362,4.3387,3.9362,4.1615,206420,0
+MCHX.US,D,20091009,000000,4.226,4.242,4.1294,4.2018,62243,0
+MCHX.US,D,20091012,000000,4.2664,4.5156,4.2664,4.387,67158,0
+MCHX.US,D,20091013,000000,4.3548,4.3548,4.1775,4.3145,95186,0
+MCHX.US,D,20091014,000000,4.4031,4.4353,4.3225,4.4274,42307,0
+MCHX.US,D,20091015,000000,4.3708,4.4192,4.1775,4.2501,62918,0
+MCHX.US,D,20091016,000000,4.2099,4.2664,4.0569,4.1053,81434,0
+MCHX.US,D,20091019,000000,4.1215,4.1615,3.9522,4.0811,65505,0
+MCHX.US,D,20091020,000000,4.089,4.1536,4.0247,4.0247,51502,0
+MCHX.US,D,20091021,000000,4.0247,4.1454,3.8155,3.8397,157514,0
+MCHX.US,D,20091022,000000,3.8397,3.888,3.7431,3.8233,120490,0
+MCHX.US,D,20091023,000000,3.8637,4.0168,3.6221,3.6624,82975,0
+MCHX.US,D,20091026,000000,3.6544,3.9684,3.6544,3.7187,59169,0
+MCHX.US,D,20091027,000000,3.727,3.9603,3.4854,3.7911,85734,0
+MCHX.US,D,20091028,000000,3.6302,4.0328,3.6302,3.727,119623,0
+MCHX.US,D,20091029,000000,3.9764,3.9764,3.6705,3.7109,82584,0
+MCHX.US,D,20091030,000000,3.6867,3.7751,3.6384,3.6464,150955,0
+MCHX.US,D,20091102,000000,3.6867,3.7027,3.437,3.598,194340,0
+MCHX.US,D,20091103,000000,3.598,3.6464,3.4613,3.5742,75860,0
+MCHX.US,D,20091104,000000,3.59,3.7592,3.566,3.6384,98293,0
+MCHX.US,D,20091105,000000,3.6705,3.8317,3.6705,3.7592,95137,0
+MCHX.US,D,20091106,000000,3.7751,3.9283,3.6302,3.8073,91636,0
+MCHX.US,D,20091109,000000,3.8637,3.8718,3.6867,3.7109,58195,0
+MCHX.US,D,20091110,000000,3.7109,3.7431,3.5418,3.5742,83005,0
+MCHX.US,D,20091111,000000,3.5174,3.59,3.3002,3.4613,103531,0
+MCHX.US,D,20091112,000000,3.3728,3.7511,3.2199,3.3728,130221,0
+MCHX.US,D,20091113,000000,3.3968,3.6302,3.3968,3.5337,180208,0
+MCHX.US,D,20091116,000000,3.6221,3.6624,3.5257,3.5418,476202,0
+MCHX.US,D,20091117,000000,3.5742,3.6544,3.4613,3.4934,562729,0
+MCHX.US,D,20091118,000000,3.5016,3.598,3.5016,3.598,194922,0
+MCHX.US,D,20091119,000000,3.5579,3.9442,3.5257,3.7833,206455,0
+MCHX.US,D,20091120,000000,3.7592,3.888,3.598,3.7431,130642,0
+MCHX.US,D,20091123,000000,3.8073,3.888,3.6867,3.8397,233273,0
+MCHX.US,D,20091124,000000,3.8557,3.8557,3.6867,3.7187,220885,0
+MCHX.US,D,20091125,000000,3.7511,3.7673,3.6786,3.7109,138831,0
+MCHX.US,D,20091127,000000,3.59,3.6384,3.5497,3.5497,71459,0
+MCHX.US,D,20091130,000000,3.5337,3.7349,3.4613,3.7349,129774,0
+MCHX.US,D,20091201,000000,3.7833,3.7833,3.5819,3.6464,166140,0
+MCHX.US,D,20091202,000000,3.6221,3.6705,3.598,3.6624,196861,0
+MCHX.US,D,20091203,000000,3.6867,3.8233,3.6384,3.6705,129873,0
+MCHX.US,D,20091204,000000,3.7511,4.0811,3.6464,4.0085,139727,0
+MCHX.US,D,20091207,000000,3.9121,4.0569,3.8718,3.9522,440736,0
+MCHX.US,D,20091208,000000,3.9283,4.0006,3.9121,3.9522,85403,0
+MCHX.US,D,20091209,000000,3.9442,4.0247,3.8557,3.9684,129643,0
+MCHX.US,D,20091210,000000,3.9764,3.9845,3.6948,3.7911,210526,0
+MCHX.US,D,20091211,000000,3.8317,3.8317,3.7109,3.8155,80016,0
+MCHX.US,D,20091214,000000,3.8557,3.8557,3.7109,3.7511,134491,0
+MCHX.US,D,20091215,000000,3.6464,3.7994,3.6464,3.7349,56483,0
+MCHX.US,D,20091216,000000,3.7751,3.8073,3.7109,3.7511,65498,0
+MCHX.US,D,20091217,000000,3.6867,3.7349,3.6143,3.7027,236082,0
+MCHX.US,D,20091218,000000,3.7511,3.7511,3.6464,3.727,281722,0
+MCHX.US,D,20091221,000000,3.7431,4.0168,3.6544,3.904,108323,0
+MCHX.US,D,20091222,000000,3.92,3.9845,3.8476,3.8637,70891,0
+MCHX.US,D,20091223,000000,3.8798,3.9684,3.7027,3.9362,143260,0
+MCHX.US,D,20091224,000000,3.9684,4.2018,3.904,4.1938,68903,0
+MCHX.US,D,20091228,000000,4.226,4.2501,4.0006,4.089,251784,0
+MCHX.US,D,20091229,000000,4.089,4.1215,4.0085,4.0407,24284,0
+MCHX.US,D,20091230,000000,4.0168,4.1053,3.9522,4.0972,57278,0
+MCHX.US,D,20091231,000000,4.065,4.226,4.049,4.089,69496,0
+MCHX.US,D,20100104,000000,4.1615,4.2823,3.9764,4.0247,170209,0
+MCHX.US,D,20100105,000000,3.9764,4.065,3.8317,4.0006,238589,0
+MCHX.US,D,20100106,000000,3.9925,4.0247,3.8637,3.92,147567,0
+MCHX.US,D,20100107,000000,3.92,4.0168,3.8317,4.0006,101767,0
+MCHX.US,D,20100108,000000,3.9764,4.1053,3.9522,4.089,72776,0
+MCHX.US,D,20100111,000000,4.1053,4.1133,3.9522,4.0731,225375,0
+MCHX.US,D,20100112,000000,4.0407,4.3225,4.0407,4.2582,102674,0
+MCHX.US,D,20100113,000000,4.2582,4.5318,4.1775,4.4917,270422,0
+MCHX.US,D,20100114,000000,4.4835,4.5722,4.4274,4.5639,185523,0
+MCHX.US,D,20100115,000000,4.5722,4.6042,4.2904,4.3225,159617,0
+MCHX.US,D,20100119,000000,4.3225,4.6285,4.3225,4.5802,77675,0
+MCHX.US,D,20100120,000000,4.5318,4.6767,4.5318,4.6525,100822,0
+MCHX.US,D,20100121,000000,4.725,4.725,4.3788,4.4274,86593,0
+MCHX.US,D,20100122,000000,4.7491,4.7491,4.3708,4.3708,85475,0
+MCHX.US,D,20100125,000000,4.4192,4.4514,4.2742,4.3788,51964,0
+MCHX.US,D,20100126,000000,4.3628,4.4835,4.2985,4.4514,83230,0
+MCHX.US,D,20100127,000000,4.4433,4.54,4.3708,4.5238,66332,0
+MCHX.US,D,20100128,000000,4.5478,4.5562,4.3468,4.4274,78672,0
+MCHX.US,D,20100129,000000,4.5562,4.6364,4.3951,4.4192,103400,0
+MCHX.US,D,20100201,000000,4.4353,4.6042,4.3548,4.5318,85506,0
+MCHX.US,D,20100202,000000,4.5238,4.6124,4.3628,4.3951,198447,0
+MCHX.US,D,20100203,000000,4.387,4.4755,4.3387,4.4274,150083,0
+MCHX.US,D,20100204,000000,4.3951,4.4835,4.1775,4.1857,119005,0
+MCHX.US,D,20100205,000000,4.1857,4.3548,4.1373,4.2742,101950,0
+MCHX.US,D,20100208,000000,4.2582,4.2582,4.1215,4.1615,103011,0
+MCHX.US,D,20100209,000000,4.2179,4.3225,4.1294,4.1454,75336,0
+MCHX.US,D,20100210,000000,4.1454,4.226,4.1215,4.1454,44039,0
+MCHX.US,D,20100211,000000,4.1373,4.242,4.049,4.226,49767,0
+MCHX.US,D,20100212,000000,4.1696,4.234,4.0811,4.2099,51744,0
+MCHX.US,D,20100216,000000,4.242,4.4675,4.2099,4.4031,45457,0
+MCHX.US,D,20100217,000000,4.4274,4.5318,4.4192,4.4917,49901,0
+MCHX.US,D,20100218,000000,4.4675,4.4675,4.234,4.2823,68619,0
+MCHX.US,D,20100219,000000,4.4192,4.6204,4.3951,4.5156,117788,0
+MCHX.US,D,20100222,000000,4.5318,4.5962,4.4755,4.5562,44150,0
+MCHX.US,D,20100223,000000,4.5318,4.5562,4.3628,4.4031,81887,0
+MCHX.US,D,20100224,000000,4.4031,4.4353,4.0328,4.1696,647991,0
+MCHX.US,D,20100225,000000,4.1294,4.226,4.0569,4.1615,71736,0
+MCHX.US,D,20100226,000000,4.1536,4.2664,4.0328,4.1373,184905,0
+MCHX.US,D,20100301,000000,4.1696,4.2985,4.1536,4.2985,75332,0
+MCHX.US,D,20100302,000000,4.2985,4.411,4.226,4.3468,260224,0
+MCHX.US,D,20100303,000000,4.3628,4.4274,4.2904,4.4192,104087,0
+MCHX.US,D,20100304,000000,4.4353,4.4835,4.3708,4.3951,38973,0
+MCHX.US,D,20100305,000000,4.4274,4.4675,4.3708,4.4675,108081,0
+MCHX.US,D,20100308,000000,4.4514,4.5156,4.387,4.4997,75203,0
+MCHX.US,D,20100309,000000,4.4675,4.5156,4.387,4.5077,68062,0
+MCHX.US,D,20100310,000000,4.4835,4.4835,4.3064,4.3306,66523,0
+MCHX.US,D,20100311,000000,4.2904,4.3064,4.234,4.2904,79059,0
+MCHX.US,D,20100312,000000,4.2904,4.3064,4.234,4.2664,79465,0
+MCHX.US,D,20100315,000000,4.242,4.2904,4.1454,4.2823,55686,0
+MCHX.US,D,20100316,000000,4.2664,4.2742,4.1373,4.2664,37318,0
+MCHX.US,D,20100317,000000,4.2501,4.3468,4.2018,4.3145,33760,0
+MCHX.US,D,20100318,000000,4.226,4.411,4.226,4.3708,35450,0
+MCHX.US,D,20100319,000000,4.4031,4.4031,4.2179,4.2179,92648,0
+MCHX.US,D,20100322,000000,4.1938,4.3064,4.1857,4.2664,84839,0
+MCHX.US,D,20100323,000000,4.2501,4.4192,4.1696,4.3708,90657,0
+MCHX.US,D,20100324,000000,4.3468,4.3708,4.1615,4.1696,111590,0
+MCHX.US,D,20100325,000000,4.2018,4.2582,4.065,4.0972,137025,0
+MCHX.US,D,20100326,000000,4.1053,4.2985,4.1053,4.2018,62256,0
+MCHX.US,D,20100329,000000,4.2018,4.2904,4.1215,4.1857,56429,0
+MCHX.US,D,20100330,000000,4.2018,4.2099,4.0972,4.1696,38235,0
+MCHX.US,D,20100331,000000,4.1373,4.234,4.089,4.1133,52987,0
+MCHX.US,D,20100401,000000,4.1133,4.1615,4.065,4.1215,80967,0
+MCHX.US,D,20100405,000000,4.1215,4.3468,4.089,4.2582,121360,0
+MCHX.US,D,20100406,000000,4.226,4.226,4.1053,4.1294,76024,0
+MCHX.US,D,20100407,000000,4.1133,4.1454,4.0731,4.1053,41763,0
+MCHX.US,D,20100408,000000,4.1053,4.1696,4.0731,4.089,33489,0
+MCHX.US,D,20100409,000000,4.0811,4.089,4.0247,4.0731,71487,0
+MCHX.US,D,20100412,000000,4.0811,4.1053,3.9925,4.0247,60543,0
+MCHX.US,D,20100413,000000,4.0006,4.065,3.9925,4.0247,43766,0
+MCHX.US,D,20100414,000000,4.0407,4.1775,4.0247,4.1696,43486,0
+MCHX.US,D,20100415,000000,4.1775,4.234,4.1536,4.234,34876,0
+MCHX.US,D,20100416,000000,4.234,4.234,3.9845,4.0006,93331,0
+MCHX.US,D,20100419,000000,3.9925,4.0972,3.9684,4.0006,37529,0
+MCHX.US,D,20100420,000000,4.0328,4.0328,3.8637,3.9362,116033,0
+MCHX.US,D,20100421,000000,3.9925,4.3225,3.9522,4.089,382220,0
+MCHX.US,D,20100422,000000,4.065,4.1294,3.9603,4.0006,346903,0
+MCHX.US,D,20100423,000000,4.0168,4.2823,4.0168,4.2742,192023,0
+MCHX.US,D,20100426,000000,4.234,4.3628,4.234,4.3145,179662,0
+MCHX.US,D,20100427,000000,4.3064,4.4433,4.242,4.3306,81543,0
+MCHX.US,D,20100428,000000,4.3468,4.3951,4.2501,4.3225,33108,0
+MCHX.US,D,20100429,000000,4.3468,4.4031,4.2582,4.3548,77447,0
+MCHX.US,D,20100430,000000,4.3387,4.3788,4.226,4.234,58454,0
+MCHX.US,D,20100503,000000,4.242,4.3951,4.2099,4.3788,100225,0
+MCHX.US,D,20100504,000000,4.3145,4.3387,4.089,4.1294,244753,0
+MCHX.US,D,20100505,000000,4.0731,4.2179,4.0006,4.0407,50758,0
+MCHX.US,D,20100506,000000,4.0328,4.2742,4.0085,4.0168,128980,0
+MCHX.US,D,20100507,000000,3.9925,4.226,3.8397,3.8637,108605,0
+MCHX.US,D,20100510,000000,4.0407,4.2018,3.904,3.9442,155065,0
+MCHX.US,D,20100511,000000,3.92,3.9925,3.8798,3.9362,184522,0
+MCHX.US,D,20100512,000000,3.9362,4.2664,3.9362,4.242,109488,0
+MCHX.US,D,20100513,000000,4.2179,4.5077,4.1857,4.234,65529,0
+MCHX.US,D,20100514,000000,4.1938,4.1938,4.0247,4.1454,69020,0
+MCHX.US,D,20100517,000000,4.1454,4.3708,4.1215,4.2501,140424,0
+MCHX.US,D,20100518,000000,4.3145,4.4031,4.1454,4.1615,150706,0
+MCHX.US,D,20100519,000000,4.1615,4.2501,4.1373,4.1857,48941,0
+MCHX.US,D,20100520,000000,4.0972,4.1454,3.904,3.9442,90073,0
+MCHX.US,D,20100521,000000,3.8557,4.0731,3.8397,3.9283,97780,0
+MCHX.US,D,20100524,000000,3.9362,3.9684,3.8637,3.8959,47208,0
+MCHX.US,D,20100525,000000,3.8233,3.9925,3.7833,3.8397,85890,0
+MCHX.US,D,20100526,000000,3.8557,3.9845,3.7431,3.8476,296433,0
+MCHX.US,D,20100527,000000,3.9283,4.1454,3.8397,4.1133,143106,0
+MCHX.US,D,20100528,000000,4.089,4.1454,4.0328,4.0811,84789,0
+MCHX.US,D,20100601,000000,4.0247,4.0247,3.7751,3.7911,96425,0
+MCHX.US,D,20100602,000000,3.8397,4.0811,3.7751,4.0006,96236,0
+MCHX.US,D,20100603,000000,3.9845,4.0811,3.9764,4.065,30758,0
+MCHX.US,D,20100604,000000,3.9442,4.0168,3.7911,3.7994,76988,0
+MCHX.US,D,20100607,000000,3.8073,3.8233,3.6062,3.6384,93189,0
+MCHX.US,D,20100608,000000,3.6384,3.6786,3.4613,3.6062,89426,0
+MCHX.US,D,20100609,000000,3.7109,3.8637,3.6062,3.6624,60674,0
+MCHX.US,D,20100610,000000,3.7431,3.9362,3.7187,3.92,106306,0
+MCHX.US,D,20100611,000000,3.8637,4.0168,3.8637,4.0006,52206,0
+MCHX.US,D,20100614,000000,4.0247,4.1053,3.7349,3.7833,65830,0
+MCHX.US,D,20100615,000000,3.8317,4.0006,3.6786,3.9362,118553,0
+MCHX.US,D,20100616,000000,3.9121,4.0085,3.8718,3.8798,56217,0
+MCHX.US,D,20100617,000000,3.9283,3.9362,3.7592,3.8557,46791,0
+MCHX.US,D,20100618,000000,3.8798,3.9442,3.8155,3.8637,114948,0
+MCHX.US,D,20100621,000000,3.9362,3.9442,3.7109,3.7349,60186,0
+MCHX.US,D,20100622,000000,3.7592,3.8476,3.6302,3.6786,54942,0
+MCHX.US,D,20100623,000000,3.6867,3.7109,3.5742,3.598,69877,0
+MCHX.US,D,20100624,000000,3.5497,3.6384,3.3244,3.4693,172892,0
+MCHX.US,D,20100625,000000,3.4934,3.5337,3.2199,3.2681,1426944,0
+MCHX.US,D,20100628,000000,3.2923,3.3889,3.1795,3.236,111346,0
+MCHX.US,D,20100629,000000,3.2199,3.2278,3.0909,3.1072,112321,0
+MCHX.US,D,20100630,000000,3.1165,3.181,3.0438,3.1003,99416,0
+MCHX.US,D,20100701,000000,3.0909,3.2117,2.9221,3.0588,182369,0
+MCHX.US,D,20100702,000000,3.0909,3.1633,3.0186,3.1554,101389,0
+MCHX.US,D,20100706,000000,3.2117,3.2117,3.1392,3.1633,107312,0
+MCHX.US,D,20100707,000000,3.1877,3.2681,3.0186,3.2521,110337,0
+MCHX.US,D,20100708,000000,3.2923,3.3645,3.1231,3.1795,121517,0
+MCHX.US,D,20100709,000000,3.1795,3.4291,3.1795,3.421,83386,0
+MCHX.US,D,20100712,000000,3.421,3.598,3.3324,3.3808,57588,0
+MCHX.US,D,20100713,000000,3.437,3.7833,3.405,3.7511,101339,0
+MCHX.US,D,20100714,000000,3.7349,3.7431,3.6221,3.6867,43247,0
+MCHX.US,D,20100715,000000,3.6062,3.6624,3.5819,3.598,34585,0
+MCHX.US,D,20100716,000000,3.59,3.598,3.3244,3.3407,95001,0
+MCHX.US,D,20100719,000000,3.3566,3.5174,3.3084,3.4291,41835,0
+MCHX.US,D,20100720,000000,3.3968,3.7994,3.3808,3.7431,192652,0
+MCHX.US,D,20100721,000000,3.7833,3.8557,3.5097,3.5497,93288,0
+MCHX.US,D,20100722,000000,3.6221,3.92,3.4934,3.7833,100571,0
+MCHX.US,D,20100723,000000,3.7673,4.0168,3.7592,3.904,75104,0
+MCHX.US,D,20100726,000000,3.904,3.904,3.7833,3.8718,44662,0
+MCHX.US,D,20100727,000000,3.9121,3.9121,3.7027,3.8397,75399,0
+MCHX.US,D,20100728,000000,3.8073,3.8476,3.7431,3.7511,45782,0
+MCHX.US,D,20100729,000000,3.7751,3.8397,3.59,3.7751,18408,0
+MCHX.US,D,20100730,000000,3.7109,3.8233,3.6464,3.7511,40821,0
+MCHX.US,D,20100802,000000,3.8233,3.8233,3.7109,3.7833,48522,0
+MCHX.US,D,20100803,000000,3.7592,3.8233,3.6544,3.727,37803,0
+MCHX.US,D,20100804,000000,3.7349,3.8476,3.7027,3.8073,54135,0
+MCHX.US,D,20100805,000000,3.7673,3.7673,3.6464,3.6867,28389,0
+MCHX.US,D,20100806,000000,3.8073,4.2018,3.7592,4.1454,161538,0
+MCHX.US,D,20100809,000000,4.1857,4.1857,3.8397,3.9925,146338,0
+MCHX.US,D,20100810,000000,3.9442,3.9442,3.6302,3.6624,162022,0
+MCHX.US,D,20100811,000000,3.6384,3.7109,3.4774,3.5097,117619,0
+MCHX.US,D,20100812,000000,3.4531,3.5742,3.3084,3.4693,65477,0
+MCHX.US,D,20100813,000000,3.4613,3.5097,3.3164,3.3485,51979,0
+MCHX.US,D,20100816,000000,3.3244,3.5016,3.3084,3.4613,49262,0
+MCHX.US,D,20100817,000000,3.5016,3.6544,3.4531,3.6062,56266,0
+MCHX.US,D,20100818,000000,3.6143,3.6143,3.437,3.5016,47900,0
+MCHX.US,D,20100819,000000,3.5016,3.5016,3.2199,3.26,88442,0
+MCHX.US,D,20100820,000000,3.2761,3.3164,3.1877,3.2278,85593,0
+MCHX.US,D,20100823,000000,3.26,3.3485,3.1152,3.1474,63861,0
+MCHX.US,D,20100824,000000,3.1231,3.2038,3.0588,3.1714,73343,0
+MCHX.US,D,20100825,000000,3.1554,3.3002,3.1554,3.2521,38095,0
+MCHX.US,D,20100826,000000,3.26,3.3164,3.2117,3.2278,23762,0
+MCHX.US,D,20100827,000000,3.3002,3.3808,3.2521,3.3728,62335,0
+MCHX.US,D,20100830,000000,3.3645,3.3808,3.1795,3.1795,38630,0
+MCHX.US,D,20100831,000000,3.1891,3.2779,3.1406,3.2295,517902,0
+MCHX.US,D,20100901,000000,3.2923,3.3728,3.2278,3.3728,54528,0
+MCHX.US,D,20100902,000000,3.3485,3.3728,3.2521,3.2681,65619,0
+MCHX.US,D,20100903,000000,3.2521,3.3324,3.2038,3.3244,35796,0
+MCHX.US,D,20100907,000000,3.3164,3.3244,3.2521,3.2681,46180,0
+MCHX.US,D,20100908,000000,3.2841,3.3002,3.2681,3.2681,16719,0
+MCHX.US,D,20100909,000000,3.3485,3.3485,3.2199,3.2681,61694,0
+MCHX.US,D,20100910,000000,3.3002,3.3728,3.26,3.3164,58956,0
+MCHX.US,D,20100913,000000,3.3407,3.566,3.3407,3.5497,93474,0
+MCHX.US,D,20100914,000000,3.5497,3.598,3.413,3.5497,34280,0
+MCHX.US,D,20100915,000000,3.5418,3.6302,3.5257,3.5497,75231,0
+MCHX.US,D,20100916,000000,3.5337,3.8073,3.5016,3.7511,207249,0
+MCHX.US,D,20100917,000000,3.8073,3.9121,3.7027,3.7751,154960,0
+MCHX.US,D,20100920,000000,3.7751,4.065,3.7027,4.065,174157,0
+MCHX.US,D,20100921,000000,4.065,4.065,3.8959,3.9845,319198,0
+MCHX.US,D,20100922,000000,3.9603,4.0085,3.7911,3.8317,49484,0
+MCHX.US,D,20100923,000000,3.7911,3.8798,3.7911,3.8233,77438,0
+MCHX.US,D,20100924,000000,3.888,4.1857,3.8637,4.1857,215263,0
+MCHX.US,D,20100927,000000,4.1857,4.5478,4.0811,4.1696,95959,0
+MCHX.US,D,20100928,000000,4.1775,4.4031,4.1536,4.3306,133994,0
+MCHX.US,D,20100929,000000,4.2985,4.4675,4.2985,4.4675,81382,0
+MCHX.US,D,20100930,000000,4.4274,4.4835,4.2904,4.387,145898,0
+MCHX.US,D,20101001,000000,4.4433,4.4433,4.242,4.2904,79511,0
+MCHX.US,D,20101004,000000,4.2904,4.3387,4.1215,4.1454,102924,0
+MCHX.US,D,20101005,000000,4.2099,4.4593,4.2018,4.3951,102014,0
+MCHX.US,D,20101006,000000,4.4192,4.4675,4.3468,4.411,49967,0
+MCHX.US,D,20101007,000000,4.4593,4.4593,4.2582,4.2904,44725,0
+MCHX.US,D,20101008,000000,4.3064,4.5478,4.3064,4.5238,44309,0
+MCHX.US,D,20101011,000000,4.4835,4.5318,4.3468,4.411,22825,0
+MCHX.US,D,20101012,000000,4.387,4.4675,4.2985,4.4433,39408,0
+MCHX.US,D,20101013,000000,4.4593,4.7813,4.4192,4.7491,212278,0
+MCHX.US,D,20101014,000000,4.7574,4.8539,4.6042,4.8375,74098,0
+MCHX.US,D,20101015,000000,4.9182,5.1436,4.8941,5.0473,168951,0
+MCHX.US,D,20101018,000000,5.039,5.5058,4.9745,5.4898,214717,0
+MCHX.US,D,20101019,000000,5.369,5.4817,5.2323,5.2965,186281,0
+MCHX.US,D,20101020,000000,5.3127,5.4333,5.2807,5.3447,45623,0
+MCHX.US,D,20101021,000000,5.3127,5.4495,4.8781,5.1596,143920,0
+MCHX.US,D,20101022,000000,5.1195,5.2885,5.0954,5.2563,35715,0
+MCHX.US,D,20101025,000000,5.3127,5.3447,5.1677,5.2323,50754,0
+MCHX.US,D,20101026,000000,5.1838,5.369,5.1517,5.2,48728,0
+MCHX.US,D,20101027,000000,5.1436,5.2081,4.9826,5.1114,39955,0
+MCHX.US,D,20101028,000000,5.1838,5.1838,4.9745,5.0631,72680,0
+MCHX.US,D,20101029,000000,5.018,5.1718,4.9937,5.1718,103830,0
+MCHX.US,D,20101101,000000,5.1919,5.1919,4.8698,4.886,108976,0
+MCHX.US,D,20101102,000000,4.9745,5.2241,4.9262,5.1517,59064,0
+MCHX.US,D,20101103,000000,5.1436,5.2644,4.9745,5.071,49155,0
+MCHX.US,D,20101104,000000,5.2,5.4656,5.1114,5.4495,149151,0
+MCHX.US,D,20101105,000000,5.9727,5.9727,5.385,5.4978,122704,0
+MCHX.US,D,20101108,000000,5.4978,5.5782,5.2644,5.3207,71259,0
+MCHX.US,D,20101109,000000,5.3127,5.53,5.3127,5.4254,87641,0
+MCHX.US,D,20101110,000000,5.4333,5.4414,5.353,5.3769,76943,0
+MCHX.US,D,20101111,000000,5.3369,5.3932,5.2323,5.2723,221117,0
+MCHX.US,D,20101112,000000,5.2,5.3127,5.1919,5.2482,111386,0
+MCHX.US,D,20101115,000000,5.2723,5.5219,5.2323,5.4817,109136,0
+MCHX.US,D,20101116,000000,5.4254,5.7474,5.4094,5.715,144887,0
+MCHX.US,D,20101117,000000,5.7474,5.7474,5.5542,5.5864,78593,0
+MCHX.US,D,20101118,000000,5.6989,5.6989,5.3609,5.385,150516,0
+MCHX.US,D,20101119,000000,5.3932,5.6588,5.369,5.6186,61264,0
+MCHX.US,D,20101122,000000,5.5702,5.6669,5.3932,5.5864,57036,0
+MCHX.US,D,20101123,000000,5.4898,5.6748,5.4817,5.6507,107564,0
+MCHX.US,D,20101124,000000,5.715,5.9325,5.6748,5.8839,52263,0
+MCHX.US,D,20101126,000000,5.8278,5.9244,5.8199,5.8199,6527,0
+MCHX.US,D,20101129,000000,5.7553,5.8839,5.7071,5.7232,72186,0
+MCHX.US,D,20101130,000000,5.6274,5.8212,5.5787,5.8129,164556,0
+MCHX.US,D,20101201,000000,5.8359,6.1578,5.7232,6.037,153110,0
+MCHX.US,D,20101202,000000,6.0613,6.0613,5.9163,6.029,43199,0
+MCHX.US,D,20101203,000000,6.1418,6.3993,6.0451,6.3751,60694,0
+MCHX.US,D,20101206,000000,6.3912,6.48,6.2705,6.4235,68008,0
+MCHX.US,D,20101207,000000,6.5361,6.6811,6.4476,6.6005,74352,0
+MCHX.US,D,20101208,000000,6.657,6.7614,6.5121,6.6972,75016,0
+MCHX.US,D,20101209,000000,6.7536,6.7614,6.5201,6.7373,89937,0
+MCHX.US,D,20101210,000000,6.7697,7.2364,6.6407,7.1881,149198,0
+MCHX.US,D,20101213,000000,7.2364,7.2364,6.9789,7.156,145944,0
+MCHX.US,D,20101214,000000,7.2124,7.2124,6.8258,6.8903,110555,0
+MCHX.US,D,20101215,000000,6.8983,7.0675,6.8178,7.0675,59489,0
+MCHX.US,D,20101216,000000,7.0996,7.1639,6.9225,7.1157,93058,0
+MCHX.US,D,20101217,000000,7.1076,7.2124,7.0191,7.0996,108275,0
+MCHX.US,D,20101220,000000,7.0915,7.1076,6.9307,7.0595,97296,0
+MCHX.US,D,20101221,000000,7.0675,7.2285,6.9064,7.1801,68574,0
+MCHX.US,D,20101222,000000,7.1801,7.1881,6.8422,7.0432,62063,0
+MCHX.US,D,20101223,000000,7.0512,7.3814,7.0512,7.2929,54328,0
+MCHX.US,D,20101227,000000,7.1157,7.9045,7.1157,7.8239,70459,0
+MCHX.US,D,20101228,000000,7.9534,8.0254,7.6792,7.7275,62219,0
+MCHX.US,D,20101229,000000,7.6295,7.7991,7.4761,7.7266,35191,0
+MCHX.US,D,20101230,000000,7.7506,7.8393,7.5651,7.5729,26737,0
+MCHX.US,D,20101231,000000,7.5854,7.8694,7.5854,7.6828,72813,0
+MCHX.US,D,20110103,000000,7.7114,8.0727,7.5424,8.0011,185999,0
+MCHX.US,D,20110104,000000,8.0416,8.0416,7.7435,7.8965,110995,0
+MCHX.US,D,20110105,000000,7.9045,7.9367,7.6309,7.7195,72737,0
+MCHX.US,D,20110106,000000,7.6712,7.8564,7.5424,7.8483,82964,0
+MCHX.US,D,20110107,000000,7.8804,7.9206,7.3975,7.7033,82151,0
+MCHX.US,D,20110110,000000,7.1881,7.9851,7.1881,7.7757,260108,0
+MCHX.US,D,20110111,000000,7.7999,7.8162,7.5583,7.6631,60291,0
+MCHX.US,D,20110112,000000,7.7195,7.8162,7.6228,7.8162,85223,0
+MCHX.US,D,20110113,000000,7.8239,7.9689,7.6631,7.6872,42982,0
+MCHX.US,D,20110114,000000,7.7033,8.0171,7.5827,7.9289,75998,0
+MCHX.US,D,20110118,000000,7.9206,7.9689,7.7599,7.8483,126318,0
+MCHX.US,D,20110119,000000,7.6952,7.8239,7.5424,7.6872,120623,0
+MCHX.US,D,20110120,000000,7.6148,7.7195,7.2929,7.647,112719,0
+MCHX.US,D,20110121,000000,7.3008,7.7033,7.2929,7.647,64275,0
+MCHX.US,D,20110124,000000,7.5989,7.7114,7.5424,7.6792,164942,0
+MCHX.US,D,20110125,000000,7.647,7.7275,7.5827,7.6792,113199,0
+MCHX.US,D,20110126,000000,7.7354,7.8804,7.6551,7.7999,35937,0
+MCHX.US,D,20110127,000000,7.8162,7.8162,7.5905,7.7114,27177,0
+MCHX.US,D,20110128,000000,7.6792,7.7033,7.47,7.5665,108543,0
+MCHX.US,D,20110131,000000,7.5043,7.7152,7.3744,7.6666,120780,0
+MCHX.US,D,20110201,000000,7.7999,7.8886,7.6148,7.7195,65672,0
+MCHX.US,D,20110202,000000,7.647,7.9449,7.5745,7.8886,102509,0
+MCHX.US,D,20110203,000000,7.8965,7.8965,7.5905,7.7033,54136,0
+MCHX.US,D,20110204,000000,7.7033,7.7033,7.5102,7.6712,88330,0
+MCHX.US,D,20110207,000000,7.6551,7.8079,7.5264,7.6228,64641,0
+MCHX.US,D,20110208,000000,7.5665,7.7435,7.4296,7.486,96647,0
+MCHX.US,D,20110209,000000,7.4215,7.502,7.0834,7.2605,69823,0
+MCHX.US,D,20110210,000000,7.1723,7.2042,7.0757,7.1963,78769,0
+MCHX.US,D,20110211,000000,7.1238,7.3169,6.8903,7.3008,73640,0
+MCHX.US,D,20110214,000000,7.2687,7.3975,7.1639,7.2124,54275,0
+MCHX.US,D,20110215,000000,7.1401,7.4136,7.0757,7.3169,116948,0
+MCHX.US,D,20110216,000000,7.0352,7.7999,6.7211,7.6065,300402,0
+MCHX.US,D,20110218,000000,7.5342,7.5905,7.3653,7.4457,89952,0
+MCHX.US,D,20110222,000000,7.2605,7.3975,7.0834,7.0834,175330,0
+MCHX.US,D,20110223,000000,7.2124,7.2124,6.802,6.9467,187087,0
+MCHX.US,D,20110224,000000,6.8582,7.1401,6.7614,7.0111,241863,0
+MCHX.US,D,20110225,000000,6.9871,7.2124,6.9388,7.1076,63187,0
+MCHX.US,D,20110228,000000,7.0726,7.234,7.0322,7.234,79323,0
+MCHX.US,D,20110301,000000,7.2445,7.2445,6.9871,7.0111,58523,0
+MCHX.US,D,20110302,000000,7.0111,7.1881,6.9627,7.1801,80369,0
+MCHX.US,D,20110303,000000,7.2042,7.486,7.1479,7.3894,159373,0
+MCHX.US,D,20110304,000000,7.4136,7.4539,7.1076,7.3008,58638,0
+MCHX.US,D,20110307,000000,7.3169,7.325,6.9145,7.0432,65278,0
+MCHX.US,D,20110308,000000,7.0432,7.1238,6.8422,6.9547,87996,0
+MCHX.US,D,20110309,000000,6.9064,7.0272,6.8903,6.9789,37164,0
+MCHX.US,D,20110310,000000,6.8743,6.9307,6.7294,6.7294,92906,0
+MCHX.US,D,20110311,000000,6.7455,6.7455,6.5763,6.6811,52624,0
+MCHX.US,D,20110314,000000,6.5924,6.7211,6.5201,6.5603,35572,0
+MCHX.US,D,20110315,000000,6.5201,6.5361,6.343,6.4315,125071,0
+MCHX.US,D,20110316,000000,6.4072,6.5121,6.359,6.3993,113348,0
+MCHX.US,D,20110317,000000,6.5395,6.6931,6.5316,6.6042,105950,0
+MCHX.US,D,20110318,000000,6.6247,6.7697,6.5281,6.5763,86800,0
+MCHX.US,D,20110321,000000,6.673,6.8258,6.6167,6.7373,48394,0
+MCHX.US,D,20110322,000000,6.7697,6.7697,6.3188,6.351,113739,0
+MCHX.US,D,20110323,000000,6.3026,6.3026,6.0692,6.1013,227000,0
+MCHX.US,D,20110324,000000,6.0936,6.2947,5.9807,6.037,392120,0
+MCHX.US,D,20110325,000000,6.037,6.1981,5.9406,5.9968,256783,0
+MCHX.US,D,20110328,000000,6.0209,6.0774,5.9406,5.9727,198995,0
+MCHX.US,D,20110329,000000,5.9889,6.359,5.9727,6.1738,88007,0
+MCHX.US,D,20110330,000000,6.182,6.3672,6.182,6.359,103063,0
+MCHX.US,D,20110331,000000,6.3767,6.4336,6.3118,6.336,142901,0
+MCHX.US,D,20110401,000000,6.4235,6.6488,6.3833,6.5121,185171,0
+MCHX.US,D,20110404,000000,6.5281,6.802,6.4395,6.4718,181097,0
+MCHX.US,D,20110405,000000,6.4751,6.5073,6.2006,6.2006,186424,0
+MCHX.US,D,20110406,000000,6.2705,6.4476,6.1738,6.1899,126353,0
+MCHX.US,D,20110407,000000,6.2085,6.2896,5.9502,6.0068,96050,0
+MCHX.US,D,20110408,000000,6.0472,6.0472,5.8292,5.9824,262312,0
+MCHX.US,D,20110411,000000,5.9807,6.2302,5.5219,6.0853,218312,0
+MCHX.US,D,20110412,000000,6.039,6.0794,5.8694,5.8694,89076,0
+MCHX.US,D,20110413,000000,5.8923,5.8923,5.6748,5.7474,266982,0
+MCHX.US,D,20110414,000000,5.7232,5.9244,5.7232,5.8359,73451,0
+MCHX.US,D,20110415,000000,5.9905,5.9987,5.7888,5.8616,139710,0
+MCHX.US,D,20110418,000000,5.7241,5.7241,5.3932,5.4497,432507,0
+MCHX.US,D,20110419,000000,5.4981,5.587,5.3769,5.4416,289293,0
+MCHX.US,D,20110420,000000,5.5787,5.692,5.4497,5.4739,170094,0
+MCHX.US,D,20110421,000000,5.4901,5.5224,5.2236,5.264,313372,0
+MCHX.US,D,20110425,000000,5.2563,5.5461,5.2401,5.5138,328826,0
+MCHX.US,D,20110426,000000,5.5546,5.8534,5.5546,5.6513,142387,0
+MCHX.US,D,20110427,000000,5.6676,5.8452,5.5224,5.6274,50716,0
+MCHX.US,D,20110428,000000,5.5627,5.6274,5.3932,5.5708,95120,0
+MCHX.US,D,20110429,000000,5.5816,5.768,5.4112,5.6791,87801,0
+MCHX.US,D,20110502,000000,5.7403,5.8452,5.6274,5.7565,144338,0
+MCHX.US,D,20110503,000000,5.7482,5.7807,5.3529,5.385,200118,0
+MCHX.US,D,20110504,000000,5.385,5.4335,5.2479,5.2963,97065,0
+MCHX.US,D,20110505,000000,5.2882,5.6513,5.2882,5.5465,206834,0
+MCHX.US,D,20110506,000000,6.2085,6.3377,5.8129,6.0958,413731,0
+MCHX.US,D,20110509,000000,6.1036,6.1036,5.6274,5.7968,207891,0
+MCHX.US,D,20110510,000000,5.9179,6.5883,5.8452,6.4751,332193,0
+MCHX.US,D,20110511,000000,6.4667,6.4667,6.0713,6.1358,109872,0
+MCHX.US,D,20110512,000000,6.1522,6.459,6.0874,6.4508,117339,0
+MCHX.US,D,20110513,000000,6.362,6.4348,6.0794,6.1441,91258,0
+MCHX.US,D,20110516,000000,6.0794,6.1358,5.7323,5.7807,153902,0
+MCHX.US,D,20110517,000000,5.7323,5.9342,5.7323,5.8616,70958,0
+MCHX.US,D,20110518,000000,5.8777,5.8777,5.692,5.8292,63037,0
+MCHX.US,D,20110519,000000,5.8694,5.9502,5.8049,5.8129,69147,0
+MCHX.US,D,20110520,000000,5.6434,6.0309,5.5304,6.0149,150068,0
+MCHX.US,D,20110523,000000,5.8616,5.8616,5.6356,5.6356,101393,0
+MCHX.US,D,20110524,000000,5.7241,5.8694,5.5708,5.587,174692,0
+MCHX.US,D,20110525,000000,5.5465,5.7888,5.5465,5.6513,217866,0
+MCHX.US,D,20110526,000000,5.6356,6.0472,5.6274,5.9987,146830,0
+MCHX.US,D,20110527,000000,6.039,6.3377,6.0149,6.2006,199224,0
+MCHX.US,D,20110531,000000,6.3197,6.4496,6.0765,6.2875,361371,0
+MCHX.US,D,20110601,000000,6.2649,6.4751,6.0553,6.0794,234479,0
+MCHX.US,D,20110602,000000,6.0713,6.7415,6.0713,6.701,289810,0
+MCHX.US,D,20110603,000000,6.5558,6.6123,6.4187,6.4911,144113,0
+MCHX.US,D,20110606,000000,6.4911,6.5883,6.2812,6.2896,164439,0
+MCHX.US,D,20110607,000000,6.1845,6.3136,5.9179,5.9824,196286,0
+MCHX.US,D,20110608,000000,5.9342,6.2571,5.9342,6.0794,135200,0
+MCHX.US,D,20110609,000000,6.0958,6.459,6.0149,6.3701,146264,0
+MCHX.US,D,20110610,000000,6.2896,6.4024,6.0634,6.1923,159666,0
+MCHX.US,D,20110613,000000,6.2328,6.6609,6.2085,6.459,157237,0
+MCHX.US,D,20110614,000000,6.5883,6.8223,6.3941,6.7092,220075,0
+MCHX.US,D,20110615,000000,6.5961,6.6203,6.3941,6.4667,142289,0
+MCHX.US,D,20110616,000000,6.4749,6.7581,6.386,6.661,82942,0
+MCHX.US,D,20110617,000000,6.7254,6.8384,6.5883,6.7092,238163,0
+MCHX.US,D,20110620,000000,6.6931,6.919,6.5235,6.6446,172263,0
+MCHX.US,D,20110621,000000,6.701,7.1048,6.701,7.024,129404,0
+MCHX.US,D,20110622,000000,6.9676,7.129,6.8384,6.8544,104421,0
+MCHX.US,D,20110623,000000,6.7335,6.8464,6.6203,6.8384,96839,0
+MCHX.US,D,20110624,000000,6.8624,7.0726,6.6609,7.024,774702,0
+MCHX.US,D,20110627,000000,6.9838,7.2662,6.8786,7.1855,137925,0
+MCHX.US,D,20110628,000000,7.2098,7.3713,7.0885,7.2583,160680,0
+MCHX.US,D,20110629,000000,7.3067,7.3067,7.0322,7.1612,55669,0
+MCHX.US,D,20110630,000000,7.2203,7.3096,7.0418,7.1718,95683,0
+MCHX.US,D,20110701,000000,7.1304,7.4542,7.0817,7.3247,173676,0
+MCHX.US,D,20110705,000000,7.3327,7.6402,7.2033,7.6162,172365,0
+MCHX.US,D,20110706,000000,7.5838,7.6646,7.4218,7.5351,127073,0
+MCHX.US,D,20110707,000000,7.4704,7.8265,7.4381,7.8104,211040,0
+MCHX.US,D,20110708,000000,7.8668,7.8668,7.6162,7.6646,123164,0
+MCHX.US,D,20110711,000000,7.5247,7.7184,7.4599,7.5409,118604,0
+MCHX.US,D,20110712,000000,7.5189,7.8668,7.5026,7.5351,252335,0
+MCHX.US,D,20110713,000000,7.5813,7.7506,7.4358,7.5084,152476,0
+MCHX.US,D,20110714,000000,7.5247,7.5409,7.2662,7.3228,224650,0
+MCHX.US,D,20110715,000000,7.357,7.6807,7.1871,7.6402,144859,0
+MCHX.US,D,20110718,000000,7.5729,7.5729,7.3471,7.4277,157705,0
+MCHX.US,D,20110719,000000,7.5512,7.6323,7.4622,7.4947,203227,0
+MCHX.US,D,20110720,000000,7.5003,7.5164,7.1048,7.129,203884,0
+MCHX.US,D,20110721,000000,7.2017,7.3713,7.1209,7.1935,261955,0
+MCHX.US,D,20110722,000000,7.1952,7.3004,7.1386,7.268,212409,0
+MCHX.US,D,20110725,000000,7.129,7.2662,6.895,7.024,275466,0
+MCHX.US,D,20110726,000000,6.9765,7.0577,6.7419,6.831,1099752,0
+MCHX.US,D,20110727,000000,6.8066,6.8147,6.4588,6.6448,423908,0
+MCHX.US,D,20110728,000000,6.669,6.831,6.661,6.6935,68245,0
+MCHX.US,D,20110729,000000,6.6607,7.1393,6.6118,7.0015,206495,0
+MCHX.US,D,20110801,000000,7.098,7.098,6.7742,6.8472,284252,0
+MCHX.US,D,20110802,000000,6.9282,6.9282,6.5316,6.5395,124963,0
+MCHX.US,D,20110803,000000,6.58,6.8876,6.3697,6.7097,276088,0
+MCHX.US,D,20110804,000000,6.5963,6.669,6.3454,6.3534,219980,0
+MCHX.US,D,20110805,000000,6.4588,7.8265,6.3937,7.7131,917910,0
+MCHX.US,D,20110808,000000,7.1142,7.8912,7.1142,7.3976,1208889,0
+MCHX.US,D,20110809,000000,7.6565,8.7972,7.357,8.7409,970568,0
+MCHX.US,D,20110810,000000,8.3128,8.6923,8.1584,8.3042,539205,0
+MCHX.US,D,20110811,000000,8.1584,8.4492,8.1499,8.2966,363744,0
+MCHX.US,D,20110812,000000,8.3921,8.4987,8.2548,8.4578,215936,0
+MCHX.US,D,20110815,000000,8.555,8.7009,8.4416,8.6113,259363,0
+MCHX.US,D,20110816,000000,8.4492,8.5789,8.1916,8.3128,328737,0
+MCHX.US,D,20110817,000000,8.3691,8.7247,8.271,8.3853,757559,0
+MCHX.US,D,20110818,000000,8.1006,8.1499,7.7618,7.9798,369472,0
+MCHX.US,D,20110819,000000,7.778,8.2394,7.778,7.9237,217109,0
+MCHX.US,D,20110822,000000,8.1831,8.1831,7.5512,7.5756,257562,0
+MCHX.US,D,20110823,000000,7.6323,7.7942,7.4784,7.6807,263495,0
+MCHX.US,D,20110824,000000,7.6728,7.8104,7.5189,7.6969,253645,0
+MCHX.US,D,20110825,000000,7.7699,7.8831,7.3814,7.4055,249995,0
+MCHX.US,D,20110826,000000,7.3004,7.6402,7.171,7.4947,198734,0
+MCHX.US,D,20110829,000000,7.6079,7.9558,7.4299,7.9398,438565,0
+MCHX.US,D,20110830,000000,7.875,8.1993,7.5674,8.1336,218298,0
+MCHX.US,D,20110831,000000,8.2027,8.3401,8.12,8.1447,361000,0
+MCHX.US,D,20110901,000000,8.2155,8.2155,7.511,7.5512,226346,0
+MCHX.US,D,20110902,000000,7.4718,7.9823,7.1718,7.2123,95569,0
+MCHX.US,D,20110906,000000,6.9765,7.1871,6.8472,7.0253,258423,0
+MCHX.US,D,20110907,000000,7.1718,7.6503,7.1718,7.5043,306764,0
+MCHX.US,D,20110908,000000,7.4381,7.6402,7.1386,7.2438,165859,0
+MCHX.US,D,20110909,000000,7.1628,7.4381,6.6935,6.831,151688,0
+MCHX.US,D,20110912,000000,6.6935,6.9687,6.5316,6.6773,230385,0
+MCHX.US,D,20110913,000000,6.7013,7.0334,6.6773,6.9765,243497,0
+MCHX.US,D,20110914,000000,7.0414,7.7131,6.8716,7.5917,515704,0
+MCHX.US,D,20110915,000000,7.6728,8.0535,7.4461,8.0211,396107,0
+MCHX.US,D,20110916,000000,8.0618,8.2079,7.8104,8.0128,248301,0
+MCHX.US,D,20110919,000000,7.8345,8.1336,7.8104,7.8993,180105,0
+MCHX.US,D,20110920,000000,7.9155,8.2471,7.8508,7.9398,316434,0
+MCHX.US,D,20110921,000000,7.948,8.0128,7.6242,7.7051,242327,0
+MCHX.US,D,20110922,000000,7.0577,7.6323,7.0577,7.3894,322162,0
+MCHX.US,D,20110923,000000,7.3976,7.8022,7.3976,7.6323,238200,0
+MCHX.US,D,20110926,000000,7.6242,7.6889,7.1142,7.6807,146634,0
+MCHX.US,D,20110927,000000,7.9075,8.0128,7.6565,7.7375,306904,0
+MCHX.US,D,20110928,000000,7.6969,7.8104,7.4381,7.4461,258255,0
+MCHX.US,D,20110929,000000,7.5756,7.6565,6.8066,7.1061,280097,0
+MCHX.US,D,20110930,000000,6.9266,7.0733,6.5923,6.8777,265398,0
+MCHX.US,D,20111003,000000,6.7339,6.9282,6.2643,6.313,456911,0
+MCHX.US,D,20111004,000000,6.2225,6.969,6.1738,6.9121,462090,0
+MCHX.US,D,20111005,000000,6.9364,7.2852,6.6848,7.196,172648,0
+MCHX.US,D,20111006,000000,7.1311,7.2041,6.969,7.1148,86811,0
+MCHX.US,D,20111007,000000,6.6773,7.2357,6.6773,7.009,140283,0
+MCHX.US,D,20111010,000000,7.2276,7.3409,7.0657,7.3247,153181,0
+MCHX.US,D,20111011,000000,7.2276,7.5026,7.1386,7.349,133614,0
+MCHX.US,D,20111012,000000,7.349,7.349,7.0817,7.171,180483,0
+MCHX.US,D,20111013,000000,7.098,7.2033,7.0253,7.2033,148800,0
+MCHX.US,D,20111014,000000,7.2935,7.4231,7.2203,7.3581,149684,0
+MCHX.US,D,20111017,000000,7.2438,7.3652,7.098,7.1386,162712,0
+MCHX.US,D,20111018,000000,7.171,7.2762,6.9443,7.2033,115430,0
+MCHX.US,D,20111019,000000,7.2195,7.3327,6.9765,7.0899,143991,0
+MCHX.US,D,20111020,000000,7.0899,7.2438,6.7742,6.9765,148635,0
+MCHX.US,D,20111021,000000,7.1067,7.3665,7.0176,7.3501,212739,0
+MCHX.US,D,20111024,000000,7.357,7.4138,7.098,7.3976,214657,0
+MCHX.US,D,20111025,000000,7.3421,7.4069,7.0744,7.0986,69587,0
+MCHX.US,D,20111026,000000,7.2365,7.3501,6.9038,7.2041,111404,0
+MCHX.US,D,20111027,000000,7.2935,7.5692,7.2608,7.3176,264525,0
+MCHX.US,D,20111028,000000,7.269,7.3907,7.2041,7.269,143677,0
+MCHX.US,D,20111031,000000,7.114,7.4888,7.114,7.1954,274831,0
+MCHX.US,D,20111101,000000,6.8959,7.2285,6.6848,6.8553,336423,0
+MCHX.US,D,20111102,000000,6.9852,7.1555,6.831,7.0176,272372,0
+MCHX.US,D,20111103,000000,6.5793,6.7173,5.8898,6.336,828799,0
+MCHX.US,D,20111104,000000,6.2794,6.336,6.1333,6.1413,301601,0
+MCHX.US,D,20111107,000000,6.1413,6.2549,5.7276,5.7519,486406,0
+MCHX.US,D,20111108,000000,5.825,6.0278,5.6383,6.0035,203180,0
+MCHX.US,D,20111109,000000,5.9386,5.9952,5.6951,5.6951,153213,0
+MCHX.US,D,20111110,000000,5.8087,5.8332,5.5978,5.6791,151914,0
+MCHX.US,D,20111111,000000,5.7438,5.8087,5.6707,5.7438,133761,0
+MCHX.US,D,20111114,000000,5.841,6.052,5.1516,5.1759,439803,0
+MCHX.US,D,20111115,000000,5.2731,5.3624,5.0056,5.0298,833378,0
+MCHX.US,D,20111116,000000,4.9732,5.0624,4.819,4.8352,842411,0
+MCHX.US,D,20111117,000000,4.8676,5.0542,4.7134,4.9488,510400,0
+MCHX.US,D,20111118,000000,4.9812,5.1355,4.811,4.9407,308020,0
+MCHX.US,D,20111121,000000,4.8027,4.8838,4.6649,4.7215,421700,0
+MCHX.US,D,20111122,000000,4.7054,5.0463,4.7054,4.9407,146978,0
+MCHX.US,D,20111123,000000,4.9001,4.9975,4.7945,4.7945,365195,0
+MCHX.US,D,20111125,000000,4.7703,4.8271,4.6324,4.6566,116805,0
+MCHX.US,D,20111128,000000,4.9244,5.4031,4.9244,5.3221,534870,0
+MCHX.US,D,20111129,000000,5.3299,5.3462,5.184,5.3058,1611231,0
+MCHX.US,D,20111130,000000,5.4249,5.6626,5.4167,5.6052,501621,0
+MCHX.US,D,20111201,000000,5.5167,5.76,5.4599,5.6383,235038,0
+MCHX.US,D,20111202,000000,5.6304,5.7845,5.5816,5.6628,180359,0
+MCHX.US,D,20111205,000000,5.7762,5.9141,5.6791,5.8007,111230,0
+MCHX.US,D,20111206,000000,5.8264,5.9487,5.8183,5.8997,179499,0
+MCHX.US,D,20111207,000000,5.7925,5.8736,5.5816,5.8332,278172,0
+MCHX.US,D,20111208,000000,5.768,5.9304,5.7195,5.7359,362912,0
+MCHX.US,D,20111209,000000,5.7762,5.898,5.7519,5.8007,237945,0
+MCHX.US,D,20111212,000000,5.6791,5.7033,5.5573,5.6545,188990,0
+MCHX.US,D,20111213,000000,5.7113,5.8007,5.5167,5.5329,155210,0
+MCHX.US,D,20111214,000000,5.5005,5.5492,5.2816,5.3545,160280,0
+MCHX.US,D,20111215,000000,5.4517,5.7033,5.2653,5.3058,237205,0
+MCHX.US,D,20111216,000000,5.2975,5.3138,5.0136,5.0949,394361,0
+MCHX.US,D,20111219,000000,5.1434,5.2164,4.9894,5.0218,164818,0
+MCHX.US,D,20111220,000000,5.1597,5.249,5.1192,5.1516,197427,0
+MCHX.US,D,20111221,000000,5.1192,5.1192,4.8514,4.8838,446562,0
+MCHX.US,D,20111222,000000,4.8838,5.1029,4.7783,4.9326,466827,0
+MCHX.US,D,20111223,000000,4.9488,4.9488,4.7783,4.8433,105489,0
+MCHX.US,D,20111227,000000,4.7865,4.811,4.6566,4.6974,340219,0
+MCHX.US,D,20111228,000000,4.6811,4.7541,4.4862,4.5999,562086,0
+MCHX.US,D,20111229,000000,4.6162,4.9732,4.6162,4.9163,292518,0
+MCHX.US,D,20111230,000000,4.9083,5.2246,4.8757,5.0703,374782,0
+MCHX.US,D,20120103,000000,5.184,5.2653,5.0624,5.0703,328370,0
+MCHX.US,D,20120104,000000,4.9975,5.184,4.6891,4.7134,224793,0
+MCHX.US,D,20120105,000000,4.6566,4.6891,4.5433,4.6243,180511,0
+MCHX.US,D,20120106,000000,4.5999,4.6243,4.4053,4.4458,370571,0
+MCHX.US,D,20120109,000000,4.462,4.4782,4.2755,4.2917,541899,0
+MCHX.US,D,20120110,000000,4.3891,4.4214,4.1943,4.2998,443392,0
+MCHX.US,D,20120111,000000,4.3109,4.5307,4.3025,4.4004,220934,0
+MCHX.US,D,20120112,000000,4.3758,4.4493,4.2944,4.3351,236588,0
+MCHX.US,D,20120113,000000,4.3025,4.3025,4.1234,4.1396,176789,0
+MCHX.US,D,20120117,000000,4.2292,4.2292,4.05,4.0581,610347,0
+MCHX.US,D,20120118,000000,4.0726,4.2106,4.0483,4.1374,380658,0
+MCHX.US,D,20120119,000000,4.2349,4.243,4.1214,4.1862,278179,0
+MCHX.US,D,20120120,000000,4.1885,4.221,3.9521,3.9684,288457,0
+MCHX.US,D,20120123,000000,3.9833,4.1051,3.8942,3.9592,333969,0
+MCHX.US,D,20120124,000000,3.9358,4.0826,3.9114,3.9603,364779,0
+MCHX.US,D,20120125,000000,3.9441,4.0092,3.9441,3.9603,263914,0
+MCHX.US,D,20120126,000000,3.7322,3.8218,3.3817,3.6018,2058748,0
+MCHX.US,D,20120127,000000,3.6018,3.9032,3.5693,3.8381,239004,0
+MCHX.US,D,20120130,000000,4.0092,4.0173,3.7973,3.8137,293272,0
+MCHX.US,D,20120131,000000,3.8025,3.8268,3.6549,3.663,230704,0
+MCHX.US,D,20120201,000000,3.6914,3.8055,3.6426,3.6914,190724,0
+MCHX.US,D,20120202,000000,3.7158,3.773,3.6508,3.6671,157290,0
+MCHX.US,D,20120203,000000,3.7158,3.7403,3.5447,3.6832,330806,0
+MCHX.US,D,20120206,000000,3.6671,3.7403,3.5528,3.5855,104326,0
+MCHX.US,D,20120207,000000,3.5772,3.6262,3.5041,3.5528,124660,0
+MCHX.US,D,20120208,000000,3.5772,3.5935,3.4876,3.5447,99798,0
+MCHX.US,D,20120209,000000,3.5693,3.5693,3.447,3.561,166742,0
+MCHX.US,D,20120210,000000,3.4876,3.7567,3.455,3.724,334417,0
+MCHX.US,D,20120213,000000,3.7647,4.0337,3.7077,4.0011,411336,0
+MCHX.US,D,20120214,000000,3.9928,4.1152,3.789,3.9848,754877,0
+MCHX.US,D,20120215,000000,4.0011,4.0663,3.8871,4.05,217034,0
+MCHX.US,D,20120216,000000,4.0744,4.1396,4.0173,4.1396,265145,0
+MCHX.US,D,20120217,000000,4.1885,4.221,3.8706,3.9114,370521,0
+MCHX.US,D,20120221,000000,3.9114,4.0744,3.8055,3.8706,183273,0
+MCHX.US,D,20120222,000000,3.8381,3.8463,3.773,3.781,131300,0
+MCHX.US,D,20120223,000000,3.781,3.9521,3.7077,3.9358,95140,0
+MCHX.US,D,20120224,000000,3.8788,3.8871,3.6914,3.83,204124,0
+MCHX.US,D,20120227,000000,3.6751,3.6832,3.4633,3.4876,854815,0
+MCHX.US,D,20120228,000000,3.5041,3.5447,3.3166,3.447,2379482,0
+MCHX.US,D,20120229,000000,3.4338,3.6549,3.4172,3.4991,457373,0
+MCHX.US,D,20120301,000000,3.5203,3.5284,3.3247,3.4796,247438,0
+MCHX.US,D,20120302,000000,3.4713,3.5447,3.3166,3.3247,314345,0
+MCHX.US,D,20120305,000000,3.2838,3.4225,3.2758,3.3654,136782,0
+MCHX.US,D,20120306,000000,3.3491,3.3491,3.2595,3.2838,100726,0
+MCHX.US,D,20120307,000000,3.3085,3.3736,3.2514,3.3166,81387,0
+MCHX.US,D,20120308,000000,3.2595,3.5203,3.2595,3.4713,333320,0
+MCHX.US,D,20120309,000000,3.4876,3.5855,3.3654,3.4307,309215,0
+MCHX.US,D,20120312,000000,3.4633,3.6671,3.447,3.5122,336309,0
+MCHX.US,D,20120313,000000,3.561,3.6995,3.5203,3.6508,427739,0
+MCHX.US,D,20120314,000000,3.6342,3.6589,3.4307,3.4713,285811,0
+MCHX.US,D,20120315,000000,3.4876,3.5122,3.4061,3.455,228147,0
+MCHX.US,D,20120316,000000,3.455,3.61,3.455,3.5935,181615,0
+MCHX.US,D,20120319,000000,3.5772,3.7567,3.447,3.7484,200459,0
+MCHX.US,D,20120320,000000,3.6751,3.7077,3.5122,3.6671,156303,0
+MCHX.US,D,20120321,000000,3.6589,3.6832,3.5855,3.6589,102359,0
+MCHX.US,D,20120322,000000,3.6182,3.6182,3.398,3.5203,131333,0
+MCHX.US,D,20120323,000000,3.5203,3.5447,3.39,3.5366,113653,0
+MCHX.US,D,20120326,000000,3.5528,3.8951,3.5366,3.8706,262743,0
+MCHX.US,D,20120327,000000,3.8624,3.9767,3.6182,3.6751,254546,0
+MCHX.US,D,20120328,000000,3.6751,3.6751,3.561,3.61,98181,0
+MCHX.US,D,20120329,000000,3.61,3.6832,3.4633,3.61,253730,0
+MCHX.US,D,20120330,000000,3.6426,3.7158,3.5772,3.6342,141835,0
+MCHX.US,D,20120402,000000,3.6342,3.724,3.5855,3.6426,311526,0
+MCHX.US,D,20120403,000000,3.6139,3.6384,3.4745,3.5319,213328,0
+MCHX.US,D,20120404,000000,3.4828,3.5156,3.4172,3.4991,133362,0
+MCHX.US,D,20120405,000000,3.4828,3.6467,3.4664,3.622,116246,0
+MCHX.US,D,20120409,000000,3.5284,3.61,3.5122,3.5203,128851,0
+MCHX.US,D,20120410,000000,3.496,3.5528,3.3329,3.3491,200091,0
+MCHX.US,D,20120411,000000,3.398,3.455,3.3166,3.3247,131554,0
+MCHX.US,D,20120412,000000,3.3411,3.4225,3.3329,3.3736,206285,0
+MCHX.US,D,20120413,000000,3.3436,3.409,3.2779,3.286,124193,0
+MCHX.US,D,20120416,000000,3.3002,3.3002,3.1208,3.1372,180996,0
+MCHX.US,D,20120417,000000,3.1631,3.2698,3.1303,3.1385,139279,0
+MCHX.US,D,20120418,000000,3.1291,3.1372,2.9661,2.9661,177046,0
+MCHX.US,D,20120419,000000,2.9744,3.1943,2.8928,3.0721,184280,0
+MCHX.US,D,20120420,000000,3.0566,3.1221,2.8599,2.8681,277177,0
+MCHX.US,D,20120423,000000,2.8194,2.8521,2.7788,2.8277,347620,0
+MCHX.US,D,20120424,000000,2.8189,2.8436,2.688,2.7124,488895,0
+MCHX.US,D,20120425,000000,2.7617,2.9174,2.5568,2.8518,750716,0
+MCHX.US,D,20120426,000000,2.8518,2.9337,2.8355,2.8599,102022,0
+MCHX.US,D,20120427,000000,2.8518,2.9009,2.7617,2.8272,190576,0
+MCHX.US,D,20120430,000000,2.8277,2.8602,2.8277,2.8359,73781,0
+MCHX.US,D,20120501,000000,2.8355,3.0157,2.8272,2.909,207502,0
+MCHX.US,D,20120502,000000,2.8764,2.9337,2.7862,2.8026,390651,0
+MCHX.US,D,20120503,000000,2.8026,2.8764,2.7698,2.7862,182615,0
+MCHX.US,D,20120504,000000,2.7862,2.7943,2.688,2.7452,226764,0
+MCHX.US,D,20120507,000000,2.7452,2.8189,2.7207,2.7698,106123,0
+MCHX.US,D,20120508,000000,2.7534,2.7534,2.647,2.7042,107002,0
+MCHX.US,D,20120509,000000,2.6632,2.7862,2.6305,2.6632,118442,0
+MCHX.US,D,20120510,000000,2.6961,2.8272,2.6387,2.6715,445786,0
+MCHX.US,D,20120511,000000,2.647,2.688,2.6222,2.6632,181830,0
+MCHX.US,D,20120514,000000,2.6632,2.8026,2.6632,2.7452,167409,0
+MCHX.US,D,20120515,000000,2.7617,2.8599,2.7534,2.7617,179916,0
+MCHX.US,D,20120516,000000,2.7862,2.8026,2.614,2.6305,159913,0
+MCHX.US,D,20120517,000000,2.6632,2.7042,2.5977,2.614,105985,0
+MCHX.US,D,20120518,000000,2.606,2.8189,2.606,2.7943,157028,0
+MCHX.US,D,20120521,000000,2.7943,2.8764,2.6715,2.8436,143965,0
+MCHX.US,D,20120522,000000,2.8599,2.9583,2.7452,2.7534,96972,0
+MCHX.US,D,20120523,000000,2.7207,2.8272,2.6798,2.737,63730,0
+MCHX.US,D,20120524,000000,2.737,2.778,2.6305,2.7207,49009,0
+MCHX.US,D,20120525,000000,2.7124,2.7698,2.6715,2.6961,86213,0
+MCHX.US,D,20120529,000000,2.7534,2.8681,2.7534,2.8599,64568,0
+MCHX.US,D,20120530,000000,2.8355,2.9255,2.8108,2.8599,125630,0
+MCHX.US,D,20120531,000000,2.8518,2.9502,2.778,2.9337,286636,0
+MCHX.US,D,20120601,000000,2.8845,2.8845,2.7862,2.8355,200177,0
+MCHX.US,D,20120604,000000,2.8436,2.8927,2.8355,2.8927,96773,0
+MCHX.US,D,20120605,000000,2.8845,2.9747,2.8108,2.8272,55713,0
+MCHX.US,D,20120606,000000,2.8845,2.9583,2.8436,2.909,103903,0
+MCHX.US,D,20120607,000000,2.9419,2.9502,2.606,2.6632,326119,0
+MCHX.US,D,20120608,000000,2.655,2.688,2.606,2.6305,117468,0
+MCHX.US,D,20120611,000000,2.6632,2.6715,2.5568,2.6222,668065,0
+MCHX.US,D,20120612,000000,2.655,2.6715,2.5813,2.6387,85591,0
+MCHX.US,D,20120613,000000,2.6222,2.6715,2.606,2.6222,63601,0
+MCHX.US,D,20120614,000000,2.614,2.737,2.5977,2.688,79163,0
+MCHX.US,D,20120615,000000,2.6798,2.7534,2.6305,2.6715,454908,0
+MCHX.US,D,20120618,000000,2.6632,2.8189,2.655,2.7617,86866,0
+MCHX.US,D,20120619,000000,2.7617,2.8845,2.7617,2.8026,114949,0
+MCHX.US,D,20120620,000000,2.8108,2.9502,2.8108,2.9009,123372,0
+MCHX.US,D,20120621,000000,2.8927,2.8927,2.778,2.8272,162205,0
+MCHX.US,D,20120622,000000,2.8518,2.8681,2.8272,2.8436,633198,0
+MCHX.US,D,20120625,000000,2.7862,2.8436,2.778,2.8108,95409,0
+MCHX.US,D,20120626,000000,2.8026,2.8436,2.7124,2.778,123844,0
+MCHX.US,D,20120627,000000,2.7698,2.8681,2.7698,2.8599,105514,0
+MCHX.US,D,20120628,000000,2.8436,2.8599,2.8026,2.8518,129234,0
+MCHX.US,D,20120629,000000,2.909,2.9664,2.8355,2.9583,148586,0
+MCHX.US,D,20120702,000000,2.9664,2.9912,2.9419,2.9912,112793,0
+MCHX.US,D,20120703,000000,3.0157,3.1713,2.9994,3.1468,182863,0
+MCHX.US,D,20120705,000000,3.1485,3.1815,3.0579,3.0743,52596,0
+MCHX.US,D,20120706,000000,3.073,3.245,3.073,3.2205,224604,0
+MCHX.US,D,20120709,000000,3.2698,3.5482,3.2533,3.4908,395704,0
+MCHX.US,D,20120710,000000,3.5402,3.6711,3.368,3.409,339978,0
+MCHX.US,D,20120711,000000,3.4255,3.4582,3.3845,3.4007,127292,0
+MCHX.US,D,20120712,000000,3.4007,3.4007,3.3025,3.3515,144504,0
+MCHX.US,D,20120713,000000,3.3599,3.4417,3.3599,3.4255,135129,0
+MCHX.US,D,20120716,000000,3.4255,3.4255,3.3436,3.3763,89325,0
+MCHX.US,D,20120717,000000,3.3925,3.4172,3.2368,3.2533,95187,0
+MCHX.US,D,20120718,000000,3.2368,3.3025,3.196,3.2205,91407,0
+MCHX.US,D,20120719,000000,3.2287,3.2368,3.032,3.0402,52706,0
+MCHX.US,D,20120720,000000,3.0084,3.0825,2.9919,3.0579,103970,0
+MCHX.US,D,20120723,000000,2.9994,3.032,2.9419,2.9583,50596,0
+MCHX.US,D,20120724,000000,2.9583,2.9994,2.7207,2.7943,122717,0
+MCHX.US,D,20120725,000000,2.8272,2.8518,2.7282,2.7776,53448,0
+MCHX.US,D,20120726,000000,2.8106,2.926,2.7941,2.8106,58807,0
+MCHX.US,D,20120727,000000,2.8189,2.9337,2.8026,2.8845,213597,0
+MCHX.US,D,20120730,000000,2.8929,2.959,2.86,2.8765,206464,0
+MCHX.US,D,20120731,000000,2.8681,2.8927,2.7943,2.8436,75335,0
+MCHX.US,D,20120801,000000,2.8683,2.8929,2.7033,2.7033,129260,0
+MCHX.US,D,20120802,000000,2.6787,2.8683,2.6459,2.7116,102637,0
+MCHX.US,D,20120803,000000,2.5552,2.7282,2.4645,2.5386,270622,0
+MCHX.US,D,20120806,000000,2.5552,2.8187,2.5552,2.6539,111934,0
+MCHX.US,D,20120807,000000,2.7116,2.7448,2.6539,2.7033,138249,0
+MCHX.US,D,20120808,000000,2.6952,2.8436,2.6705,2.7776,88534,0
+MCHX.US,D,20120809,000000,2.7611,2.8023,2.6787,2.7116,54236,0
+MCHX.US,D,20120810,000000,2.7282,2.7859,2.5963,2.6375,87564,0
+MCHX.US,D,20120813,000000,2.6375,2.72,2.5552,2.7116,324467,0
+MCHX.US,D,20120814,000000,2.7242,2.7407,2.5833,2.5833,48737,0
+MCHX.US,D,20120815,000000,2.5833,2.7323,2.5833,2.6991,78940,0
+MCHX.US,D,20120816,000000,2.7076,2.7407,2.6744,2.7158,200672,0
+MCHX.US,D,20120817,000000,2.7076,2.7407,2.6497,2.7158,682048,0
+MCHX.US,D,20120820,000000,2.7076,2.7904,2.6578,2.6911,78858,0
+MCHX.US,D,20120821,000000,2.7158,2.7739,2.6744,2.6991,51528,0
+MCHX.US,D,20120822,000000,2.6991,2.7449,2.5668,2.6,154470,0
+MCHX.US,D,20120823,000000,2.6081,2.6497,2.5502,2.5502,131145,0
+MCHX.US,D,20120824,000000,2.5337,2.6165,2.5337,2.5916,82845,0
+MCHX.US,D,20120827,000000,2.6331,2.7133,2.6081,2.6331,18970,0
+MCHX.US,D,20120828,000000,2.6246,2.7242,2.6246,2.7076,22360,0
+MCHX.US,D,20120829,000000,2.7242,2.7242,2.6413,2.7158,75365,0
+MCHX.US,D,20120830,000000,2.6828,2.7158,2.6413,2.6578,16328,0
+MCHX.US,D,20120831,000000,2.6911,2.8069,2.6504,2.8069,62936,0
+MCHX.US,D,20120904,000000,2.8152,2.8564,2.7739,2.8319,61960,0
+MCHX.US,D,20120905,000000,2.8564,2.8564,2.7573,2.7655,119695,0
+MCHX.US,D,20120906,000000,2.7987,2.898,2.7573,2.8276,100849,0
+MCHX.US,D,20120907,000000,2.8649,2.8897,2.8234,2.8564,109893,0
+MCHX.US,D,20120910,000000,2.84,2.9394,2.84,2.9229,43522,0
+MCHX.US,D,20120911,000000,2.9146,3.0147,2.9146,2.9726,104282,0
+MCHX.US,D,20120912,000000,2.9974,3.0263,2.898,2.9808,67818,0
+MCHX.US,D,20120913,000000,2.9641,2.9808,2.8816,2.956,105190,0
+MCHX.US,D,20120914,000000,2.9726,2.9891,2.931,2.9808,119041,0
+MCHX.US,D,20120917,000000,2.9726,3.0968,2.9229,3.0719,143237,0
+MCHX.US,D,20120918,000000,3.0884,3.1297,2.9641,3.0387,81370,0
+MCHX.US,D,20120919,000000,3.0387,3.0387,2.8234,2.8483,120355,0
+MCHX.US,D,20120920,000000,2.8483,2.931,2.8483,2.8564,37344,0
+MCHX.US,D,20120921,000000,2.9229,3.0637,2.9062,3.047,206012,0
+MCHX.US,D,20120924,000000,3.0801,3.1215,3.0057,3.0305,104731,0
+MCHX.US,D,20120925,000000,3.0719,3.0719,2.9974,3.0221,159656,0
+MCHX.US,D,20120926,000000,3.047,3.2126,3.0387,3.1961,276101,0
+MCHX.US,D,20120927,000000,3.221,3.3451,3.1961,3.2292,151709,0
+MCHX.US,D,20120928,000000,3.2292,3.2292,3.1297,3.1795,87589,0
+MCHX.US,D,20121001,000000,3.1712,3.2623,3.1712,3.2126,77196,0
+MCHX.US,D,20121002,000000,3.2292,3.2408,3.1134,3.1712,93105,0
+MCHX.US,D,20121003,000000,3.1712,3.2292,3.1464,3.2126,74072,0
+MCHX.US,D,20121004,000000,3.2292,3.2292,3.1712,3.2126,127601,0
+MCHX.US,D,20121005,000000,3.2126,3.221,3.0884,3.1134,81203,0
+MCHX.US,D,20121008,000000,3.105,3.105,2.9641,3.047,52380,0
+MCHX.US,D,20121009,000000,3.0552,3.0884,3.0221,3.0387,82522,0
+MCHX.US,D,20121010,000000,3.0221,3.047,2.9808,3.0139,125325,0
+MCHX.US,D,20121011,000000,3.047,3.221,3.047,3.221,97613,0
+MCHX.US,D,20121012,000000,3.2126,3.254,3.1961,3.1961,32298,0
+MCHX.US,D,20121015,000000,3.1878,3.2457,3.1629,3.2457,42114,0
+MCHX.US,D,20121016,000000,3.254,3.254,3.1134,3.2126,64443,0
+MCHX.US,D,20121017,000000,3.2126,3.3533,3.1547,3.3533,70528,0
+MCHX.US,D,20121018,000000,3.3866,3.5107,3.3616,3.428,86292,0
+MCHX.US,D,20121019,000000,3.428,3.428,3.2789,3.3037,86974,0
+MCHX.US,D,20121022,000000,3.3369,3.4015,3.3202,3.3533,44463,0
+MCHX.US,D,20121023,000000,3.3285,3.3866,3.2872,3.3451,57275,0
+MCHX.US,D,20121024,000000,3.37,3.5934,3.37,3.5355,111130,0
+MCHX.US,D,20121025,000000,3.5603,3.5603,3.4527,3.4527,63568,0
+MCHX.US,D,20121026,000000,3.4444,3.5398,3.3285,3.3948,41609,0
+MCHX.US,D,20121031,000000,3.3989,3.4658,3.3906,3.4158,73666,0
+MCHX.US,D,20121101,000000,3.4325,3.4992,3.3823,3.3906,111235,0
+MCHX.US,D,20121102,000000,3.6328,3.7204,3.4158,3.4388,331751,0
+MCHX.US,D,20121105,000000,3.4158,3.6244,3.4158,3.5243,131919,0
+MCHX.US,D,20121106,000000,3.566,3.566,3.4158,3.4658,60155,0
+MCHX.US,D,20121107,000000,3.424,3.474,3.3406,3.4325,131534,0
+MCHX.US,D,20121108,000000,3.4406,3.4406,3.3321,3.374,39004,0
+MCHX.US,D,20121109,000000,3.2067,3.3655,3.2067,3.2654,45123,0
+MCHX.US,D,20121112,000000,3.2654,3.3655,3.2402,3.2487,37513,0
+MCHX.US,D,20121113,000000,3.2654,3.3406,3.1735,3.2402,154843,0
+MCHX.US,D,20121114,000000,3.2402,3.3573,3.1068,3.1903,117655,0
+MCHX.US,D,20121115,000000,3.1818,3.3406,3.165,3.2235,51566,0
+MCHX.US,D,20121116,000000,3.424,3.424,3.1735,3.3487,105014,0
+MCHX.US,D,20121119,000000,3.3655,3.4072,3.2904,3.3238,55081,0
+MCHX.US,D,20121120,000000,3.3072,3.3822,3.2654,3.3238,14357,0
+MCHX.US,D,20121121,000000,3.3406,3.3823,3.1735,3.3238,85150,0
+MCHX.US,D,20121123,000000,3.3406,3.424,3.2321,3.3989,26124,0
+MCHX.US,D,20121126,000000,3.3989,3.4574,3.3906,3.4574,24328,0
+MCHX.US,D,20121127,000000,3.4658,3.4658,3.2904,3.3238,113932,0
+MCHX.US,D,20121128,000000,3.3154,3.3823,3.2152,3.2737,168089,0
+MCHX.US,D,20121129,000000,3.2987,3.4783,3.2321,3.474,55127,0
+MCHX.US,D,20121130,000000,3.3655,3.529,3.3655,3.474,252227,0
+MCHX.US,D,20121203,000000,3.5075,3.5325,3.3655,3.424,55584,0
+MCHX.US,D,20121204,000000,3.3906,3.5243,3.374,3.4072,31151,0
+MCHX.US,D,20121205,000000,3.424,3.474,3.424,3.4574,17900,0
+MCHX.US,D,20121206,000000,3.4491,3.566,3.4491,3.5243,31980,0
+MCHX.US,D,20121207,000000,3.5493,3.566,3.4658,3.5158,30922,0
+MCHX.US,D,20121210,000000,3.5158,3.5158,3.4072,3.4491,52936,0
+MCHX.US,D,20121211,000000,3.3989,3.6496,3.3989,3.591,101510,0
+MCHX.US,D,20121212,000000,3.6078,3.6579,3.5243,3.5325,68586,0
+MCHX.US,D,20121213,000000,3.5325,3.566,3.5075,3.5493,63527,0
+MCHX.US,D,20121214,000000,3.3906,3.4658,3.2235,3.4491,30840,0
+MCHX.US,D,20121217,000000,3.474,3.5493,3.4072,3.5158,72406,0
+MCHX.US,D,20121218,000000,3.5325,3.5577,3.4158,3.4658,75811,0
+MCHX.US,D,20121219,000000,3.4574,3.5577,3.4325,3.4992,66141,0
+MCHX.US,D,20121220,000000,3.5075,3.7163,3.4658,3.6828,91571,0
+MCHX.US,D,20121221,000000,3.6745,3.7497,3.5493,3.7247,239591,0
+MCHX.US,D,20121224,000000,3.7163,3.7163,3.4325,3.5243,134871,0
+MCHX.US,D,20121226,000000,3.4992,3.5325,3.3406,3.3655,190591,0
+MCHX.US,D,20121227,000000,3.4158,3.4325,3.282,3.3321,112437,0
+MCHX.US,D,20121228,000000,3.3238,3.3573,3.2654,3.3321,97979,0
+MCHX.US,D,20121231,000000,3.3321,3.4325,3.3238,3.4325,103700,0
+MCHX.US,D,20130102,000000,3.5075,3.6663,3.4658,3.566,198273,0
+MCHX.US,D,20130103,000000,3.566,3.6319,3.3823,3.4658,117869,0
+MCHX.US,D,20130104,000000,3.4992,3.5555,3.4072,3.4158,51532,0
+MCHX.US,D,20130107,000000,3.3906,3.474,3.3655,3.3823,41773,0
+MCHX.US,D,20130108,000000,3.374,3.474,3.3406,3.3655,89494,0
+MCHX.US,D,20130109,000000,3.3823,3.4406,3.374,3.4406,28991,0
+MCHX.US,D,20130110,000000,3.4158,3.4406,3.3573,3.424,24754,0
+MCHX.US,D,20130111,000000,3.4325,3.4491,3.3573,3.3906,31380,0
+MCHX.US,D,20130114,000000,3.3989,3.4158,3.3487,3.3573,58012,0
+MCHX.US,D,20130115,000000,3.3406,3.424,3.3321,3.3321,56470,0
+MCHX.US,D,20130116,000000,3.3321,3.3487,3.1735,3.2487,124126,0
+MCHX.US,D,20130117,000000,3.2654,3.3154,3.1735,3.1903,80525,0
+MCHX.US,D,20130118,000000,3.1986,3.3071,3.1986,3.2067,54797,0
+MCHX.US,D,20130122,000000,3.2152,3.2235,3.1568,3.1818,60720,0
+MCHX.US,D,20130123,000000,3.1903,3.3154,3.0482,3.0732,101188,0
+MCHX.US,D,20130124,000000,3.09,3.1735,2.9898,3.0064,197453,0
+MCHX.US,D,20130125,000000,3.115,3.115,2.9311,2.9397,124789,0
+MCHX.US,D,20130128,000000,2.9397,2.9731,2.8979,2.9565,230642,0
+MCHX.US,D,20130129,000000,2.9565,3.0732,2.9229,3.0482,148744,0
+MCHX.US,D,20130130,000000,3.0398,3.09,2.9565,2.9647,96860,0
+MCHX.US,D,20130131,000000,2.9647,3.1317,2.9229,3.1068,131764,0
+MCHX.US,D,20130201,000000,3.1818,3.2487,3.1068,3.1986,74533,0
+MCHX.US,D,20130204,000000,3.165,3.1903,3.0984,3.115,81230,0
+MCHX.US,D,20130205,000000,3.1485,3.2732,3.1317,3.2402,55768,0
+MCHX.US,D,20130206,000000,3.2402,3.3321,3.1818,3.3154,34555,0
+MCHX.US,D,20130207,000000,3.3154,3.374,3.2068,3.3573,55540,0
+MCHX.US,D,20130208,000000,3.3487,3.4158,3.3487,3.4072,63387,0
+MCHX.US,D,20130211,000000,3.4158,3.4158,3.3321,3.3655,48217,0
+MCHX.US,D,20130212,000000,3.3655,3.4323,3.3406,3.4072,64820,0
+MCHX.US,D,20130213,000000,3.4072,3.4072,3.3238,3.3406,23554,0
+MCHX.US,D,20130214,000000,3.3238,3.3487,3.2235,3.2487,31218,0
+MCHX.US,D,20130215,000000,3.282,3.3655,3.1735,3.1903,80623,0
+MCHX.US,D,20130219,000000,3.1818,3.3321,3.1735,3.3238,71386,0
+MCHX.US,D,20130220,000000,3.3321,3.374,3.1986,3.2904,121426,0
+MCHX.US,D,20130221,000000,3.2987,3.3823,3.2235,3.282,96219,0
+MCHX.US,D,20130222,000000,3.282,3.2987,3.2487,3.2987,44574,0
+MCHX.US,D,20130225,000000,3.2904,3.2987,3.0565,3.09,171213,0
+MCHX.US,D,20130226,000000,3.09,3.1818,3.0064,3.1401,78464,0
+MCHX.US,D,20130227,000000,3.1317,3.2654,3.09,3.165,72348,0
+MCHX.US,D,20130228,000000,3.0064,3.1818,2.9898,3.1568,164821,0
+MCHX.US,D,20130301,000000,3.0984,3.2321,3.09,3.1903,46020,0
+MCHX.US,D,20130304,000000,3.1903,3.257,3.1401,3.2402,46975,0
+MCHX.US,D,20130305,000000,3.2487,3.2987,3.2152,3.2487,75549,0
+MCHX.US,D,20130306,000000,3.2487,3.2987,3.1883,3.1986,67919,0
+MCHX.US,D,20130307,000000,3.1903,3.3573,3.1903,3.3573,154686,0
+MCHX.US,D,20130308,000000,3.3906,3.3906,3.2987,3.374,43172,0
+MCHX.US,D,20130311,000000,3.3487,3.3823,3.3072,3.3487,64630,0
+MCHX.US,D,20130312,000000,3.3406,3.424,3.3154,3.3906,49085,0
+MCHX.US,D,20130313,000000,3.424,3.4325,3.3406,3.424,68613,0
+MCHX.US,D,20130314,000000,3.4406,3.5325,3.4325,3.5158,110132,0
+MCHX.US,D,20130315,000000,3.5243,3.6828,3.5243,3.6745,160628,0
+MCHX.US,D,20130318,000000,3.6244,3.7247,3.566,3.6161,73479,0
+MCHX.US,D,20130319,000000,3.6244,3.6579,3.5702,3.5745,43618,0
+MCHX.US,D,20130320,000000,3.6411,3.6913,3.5744,3.6828,59176,0
+MCHX.US,D,20130321,000000,3.6913,3.6913,3.5993,3.6328,35398,0
+MCHX.US,D,20130322,000000,3.6328,3.6745,3.6078,3.6161,34400,0
+MCHX.US,D,20130325,000000,3.6161,3.6161,3.5158,3.5745,52274,0
+MCHX.US,D,20130326,000000,3.591,3.5993,3.4826,3.5243,80363,0
+MCHX.US,D,20130327,000000,3.5785,3.5785,3.4658,3.4826,43040,0
+MCHX.US,D,20130328,000000,3.4992,3.5243,3.424,3.5158,59460,0
+MCHX.US,D,20130401,000000,3.4406,3.5243,3.424,3.5075,88692,0
+MCHX.US,D,20130402,000000,3.424,3.566,3.4072,3.5075,117163,0
+MCHX.US,D,20130403,000000,3.591,3.591,3.4907,3.5034,68599,0
+MCHX.US,D,20130404,000000,3.3487,3.4826,3.3487,3.474,71503,0
+MCHX.US,D,20130405,000000,3.3823,3.541,3.2737,3.474,31684,0
+MCHX.US,D,20130408,000000,3.4907,3.4907,3.3573,3.3823,59081,0
+MCHX.US,D,20130409,000000,3.3989,3.3989,3.3154,3.3487,34646,0
+MCHX.US,D,20130410,000000,3.3573,3.4491,3.3573,3.424,52133,0
+MCHX.US,D,20130411,000000,3.4072,3.4153,3.3573,3.3823,13834,0
+MCHX.US,D,20130412,000000,3.3406,3.374,3.3238,3.3655,120270,0
+MCHX.US,D,20130415,000000,3.3573,3.424,3.1986,3.2152,86089,0
+MCHX.US,D,20130416,000000,3.2402,3.3406,3.09,3.1068,65221,0
+MCHX.US,D,20130417,000000,3.0984,3.1986,3.0984,3.1568,52920,0
+MCHX.US,D,20130418,000000,3.0984,3.2654,3.0984,3.1568,55733,0
+MCHX.US,D,20130419,000000,3.1485,3.3072,3.1485,3.2235,144182,0
+MCHX.US,D,20130422,000000,3.2654,3.3072,3.2321,3.2402,33596,0
+MCHX.US,D,20130423,000000,3.282,3.3238,3.2321,3.3238,32021,0
+MCHX.US,D,20130424,000000,3.3238,3.4158,3.3238,3.3573,29448,0
+MCHX.US,D,20130425,000000,3.374,3.424,3.2987,3.3072,21322,0
+MCHX.US,D,20130426,000000,3.3072,3.3072,3.1827,3.2321,47103,0
+MCHX.US,D,20130429,000000,3.257,3.4325,3.1818,3.3906,78022,0
+MCHX.US,D,20130430,000000,3.4072,3.4992,3.3406,3.4491,112823,0
+MCHX.US,D,20130501,000000,3.424,3.424,3.3238,3.3238,164262,0
+MCHX.US,D,20130502,000000,3.3406,3.4992,3.3406,3.4325,104867,0
+MCHX.US,D,20130503,000000,3.5075,3.6663,3.4658,3.6496,179568,0
+MCHX.US,D,20130506,000000,3.6579,4.0504,3.6244,3.9586,177546,0
+MCHX.US,D,20130507,000000,3.9669,4.1756,3.8501,4.0586,154869,0
+MCHX.US,D,20130508,000000,4.0586,4.1756,3.8759,4.159,110923,0
+MCHX.US,D,20130509,000000,4.2842,4.5681,4.2007,4.4262,259157,0
+MCHX.US,D,20130510,000000,4.4512,4.4846,4.2759,4.3677,64412,0
+MCHX.US,D,20130513,000000,4.3511,4.4429,4.2592,4.3093,69136,0
+MCHX.US,D,20130514,000000,4.3343,4.6767,4.3093,4.6432,198610,0
+MCHX.US,D,20130515,000000,4.6432,4.7268,4.5013,4.7101,221610,0
+MCHX.US,D,20130516,000000,4.6183,4.8438,4.6099,4.7686,222232,0
+MCHX.US,D,20130517,000000,4.802,5.0025,4.6351,4.9773,153781,0
+MCHX.US,D,20130520,000000,4.9858,4.9858,4.8438,4.9355,121783,0
+MCHX.US,D,20130521,000000,4.9523,4.9691,4.8438,4.9439,93356,0
+MCHX.US,D,20130522,000000,4.9355,5.0524,4.8104,4.9691,130655,0
+MCHX.US,D,20130523,000000,4.8939,5.0108,4.7768,5.0108,89601,0
+MCHX.US,D,20130524,000000,4.994,4.994,4.9022,4.9605,38259,0
+MCHX.US,D,20130528,000000,5.0359,5.2863,4.802,5.1278,114363,0
+MCHX.US,D,20130529,000000,5.111,5.1194,4.994,5.0191,31479,0
+MCHX.US,D,20130530,000000,5.0442,5.0524,4.9605,5.0108,36575,0
+MCHX.US,D,20130531,000000,4.9605,4.9773,4.7435,4.8353,95797,0
+MCHX.US,D,20130603,000000,4.8438,5.0608,4.7435,5.0359,175945,0
+MCHX.US,D,20130604,000000,4.7101,5.0442,4.7101,4.8353,86738,0
+MCHX.US,D,20130605,000000,4.8438,4.852,4.569,4.7768,84229,0
+MCHX.US,D,20130606,000000,4.7601,4.8271,4.4178,4.8188,46844,0
+MCHX.US,D,20130607,000000,4.802,4.802,4.6683,4.7686,146065,0
+MCHX.US,D,20130610,000000,4.7601,4.9773,4.6823,4.8939,39308,0
+MCHX.US,D,20130611,000000,4.8271,4.9273,4.8271,4.8939,42332,0
+MCHX.US,D,20130612,000000,4.9106,4.9691,4.8271,4.8939,60351,0
+MCHX.US,D,20130613,000000,4.9106,4.9523,4.8353,4.9523,73713,0
+MCHX.US,D,20130614,000000,4.9273,4.9691,4.7519,4.8939,109990,0
+MCHX.US,D,20130617,000000,4.9439,5.0108,4.7519,4.9605,62870,0
+MCHX.US,D,20130618,000000,4.9858,5.0859,4.6099,5.0524,72556,0
+MCHX.US,D,20130619,000000,5.0359,5.0359,4.9094,4.9439,30689,0
+MCHX.US,D,20130620,000000,4.8687,4.9523,4.8438,4.8939,70742,0
+MCHX.US,D,20130621,000000,4.9188,5.0359,4.8438,5.0359,105195,0
+MCHX.US,D,20130624,000000,4.9773,5.0775,4.9773,5.0524,42370,0
+MCHX.US,D,20130625,000000,5.0859,5.0859,4.9273,4.9605,103155,0
+MCHX.US,D,20130626,000000,5.0025,5.0341,4.8188,4.9355,43452,0
+MCHX.US,D,20130627,000000,4.9605,5.0442,4.9439,5.0025,48074,0
+MCHX.US,D,20130628,000000,5.0025,5.0608,4.5264,5.0274,395385,0
+MCHX.US,D,20130701,000000,5.0191,5.0524,4.8595,5.0191,77665,0
+MCHX.US,D,20130702,000000,5.0025,5.0567,4.8854,4.9022,28239,0
+MCHX.US,D,20130703,000000,4.8687,4.9273,4.7686,4.9273,41206,0
+MCHX.US,D,20130705,000000,5.0108,5.0359,4.9523,5.0108,37626,0
+MCHX.US,D,20130708,000000,5.0108,5.0316,4.9106,5.0108,42305,0
+MCHX.US,D,20130709,000000,4.8855,5.0776,4.8855,4.9691,46925,0
+MCHX.US,D,20130710,000000,4.9691,5.0524,4.802,5.0442,30628,0
+MCHX.US,D,20130711,000000,5.0608,5.3281,5.0025,5.1611,283860,0
+MCHX.US,D,20130712,000000,5.1361,5.2613,5.0608,5.111,96471,0
+MCHX.US,D,20130715,000000,5.0776,5.1278,4.9773,5.0108,75979,0
+MCHX.US,D,20130716,000000,5.0274,5.1861,5.0274,5.0442,47017,0
+MCHX.US,D,20130717,000000,5.0859,5.0859,4.5365,5.0025,58359,0
+MCHX.US,D,20130718,000000,5.0108,5.111,5.0108,5.0524,40020,0
+MCHX.US,D,20130719,000000,5.0524,5.1026,5.0025,5.0524,76336,0
+MCHX.US,D,20130722,000000,5.0274,5.1527,4.8771,5.0691,101260,0
+MCHX.US,D,20130723,000000,5.1026,5.1778,4.994,5.0524,95960,0
+MCHX.US,D,20130724,000000,5.0944,5.2237,5.0691,5.0859,43725,0
+MCHX.US,D,20130725,000000,5.0944,5.1694,5.0025,5.1694,79694,0
+MCHX.US,D,20130726,000000,5.111,5.2613,5.0108,5.0944,45379,0
+MCHX.US,D,20130729,000000,5.0944,5.1443,5.0608,5.0608,54184,0
+MCHX.US,D,20130730,000000,5.1026,5.1527,5.0944,5.1194,45338,0
+MCHX.US,D,20130731,000000,5.1361,5.3781,5.0691,5.0944,243560,0
+MCHX.US,D,20130801,000000,5.1026,5.2237,5.0524,5.0691,83424,0
+MCHX.US,D,20130802,000000,5.0359,5.1527,5.0359,5.0859,37393,0
+MCHX.US,D,20130805,000000,5.0859,5.1361,5.0359,5.0859,49825,0
+MCHX.US,D,20130806,000000,5.0859,5.0859,4.7519,4.9022,89118,0
+MCHX.US,D,20130807,000000,5.6371,6.2634,5.2111,6.088,1189267,0
+MCHX.US,D,20130808,000000,6.0046,6.1548,5.7875,5.8208,310445,0
+MCHX.US,D,20130809,000000,5.8208,5.896,5.6789,5.7707,100302,0
+MCHX.US,D,20130812,000000,5.7039,5.8793,5.6789,5.6956,85069,0
+MCHX.US,D,20130813,000000,5.6789,5.7875,5.6455,5.729,86730,0
+MCHX.US,D,20130814,000000,5.7123,5.8458,5.6371,5.754,67402,0
+MCHX.US,D,20130815,000000,5.6705,5.8458,5.5369,5.5786,93380,0
+MCHX.US,D,20130816,000000,5.5369,5.6287,5.512,5.5703,62787,0
+MCHX.US,D,20130819,000000,5.5369,5.6872,5.512,5.512,62741,0
+MCHX.US,D,20130820,000000,5.5285,5.6956,5.5285,5.6204,43962,0
+MCHX.US,D,20130821,000000,5.5871,5.7373,5.5285,5.6287,36651,0
+MCHX.US,D,20130822,000000,5.6956,5.8793,5.6537,5.8458,39812,0
+MCHX.US,D,20130823,000000,5.8208,6.1799,5.8208,5.9545,114643,0
+MCHX.US,D,20130826,000000,6.0129,6.113,5.8458,6.0046,50138,0
+MCHX.US,D,20130827,000000,5.921,6.0547,5.7875,5.7957,104623,0
+MCHX.US,D,20130828,000000,5.7791,5.8542,5.6872,5.729,109760,0
+MCHX.US,D,20130829,000000,5.7373,5.8458,5.6622,5.7373,70426,0
+MCHX.US,D,20130830,000000,5.7206,5.8374,5.6119,5.7206,111810,0
+MCHX.US,D,20130903,000000,5.7791,5.946,5.7039,5.9127,75962,0
+MCHX.US,D,20130904,000000,5.9043,6.3303,5.8542,6.1799,135104,0
+MCHX.US,D,20130905,000000,6.1632,6.2217,5.9545,6.0798,41879,0
+MCHX.US,D,20130906,000000,6.1048,6.1466,5.8876,6.0547,46286,0
+MCHX.US,D,20130909,000000,6.0547,6.1381,6.0212,6.0463,97244,0
+MCHX.US,D,20130910,000000,6.0547,6.1048,5.8041,5.8627,129338,0
+MCHX.US,D,20130911,000000,5.8292,5.9879,5.6623,5.7624,74514,0
+MCHX.US,D,20130912,000000,5.754,5.9293,5.6872,5.6872,36476,0
+MCHX.US,D,20130913,000000,5.7791,5.9378,5.7206,5.7707,64997,0
+MCHX.US,D,20130916,000000,5.8542,6.0212,5.8125,5.9795,87494,0
+MCHX.US,D,20130917,000000,6.0379,6.2468,6.0212,6.2468,127664,0
+MCHX.US,D,20130918,000000,6.2634,6.6726,6.255,6.4722,195987,0
+MCHX.US,D,20130919,000000,6.4722,6.4806,6.1715,6.2802,46212,0
+MCHX.US,D,20130920,000000,6.2886,6.3804,6.0713,6.1632,160242,0
+MCHX.US,D,20130923,000000,6.2886,6.3888,6.1548,6.2217,57245,0
+MCHX.US,D,20130924,000000,6.2384,6.3637,6.1048,6.2468,58977,0
+MCHX.US,D,20130925,000000,6.2802,6.4722,6.1381,6.1799,84898,0
+MCHX.US,D,20130926,000000,6.255,6.4471,6.1381,6.372,63655,0
+MCHX.US,D,20130927,000000,6.3469,6.4138,6.1466,6.205,33768,0
+MCHX.US,D,20130930,000000,6.1048,6.2634,6.0547,6.0798,138543,0
+MCHX.US,D,20131001,000000,6.0966,6.1884,5.9127,5.9713,156024,0
+MCHX.US,D,20131002,000000,5.9795,6.3386,5.946,6.3052,251362,0
+MCHX.US,D,20131003,000000,6.2634,6.3386,6.0798,6.3052,128331,0
+MCHX.US,D,20131004,000000,6.2802,6.4806,6.2802,6.4638,66554,0
+MCHX.US,D,20131007,000000,6.3804,6.7645,6.3637,6.681,199791,0
+MCHX.US,D,20131008,000000,6.6894,6.7645,6.4471,6.4889,167878,0
+MCHX.US,D,20131009,000000,6.5306,6.7979,6.5306,6.6477,159377,0
+MCHX.US,D,20131010,000000,6.7561,6.8564,6.6225,6.6976,70409,0
+MCHX.US,D,20131011,000000,6.6644,6.8314,6.4722,6.7812,88370,0
+MCHX.US,D,20131014,000000,6.7394,6.8731,6.7312,6.7812,83700,0
+MCHX.US,D,20131015,000000,6.8314,6.8481,6.6894,6.7312,46941,0
+MCHX.US,D,20131016,000000,6.7979,7.0735,6.7979,6.9984,124652,0
+MCHX.US,D,20131017,000000,6.9733,7.1571,6.8898,6.9315,148721,0
+MCHX.US,D,20131018,000000,6.9232,7.1237,6.9065,7.0902,119742,0
+MCHX.US,D,20131021,000000,7.0735,7.3156,6.9566,7.0235,55081,0
+MCHX.US,D,20131022,000000,7.0401,7.1737,6.9733,7.0652,113113,0
+MCHX.US,D,20131023,000000,7.0066,7.2155,6.9818,7.0485,97471,0
+MCHX.US,D,20131024,000000,7.0652,7.1737,7.0235,7.0735,169624,0
+MCHX.US,D,20131025,000000,7.107,7.1987,6.9315,6.9818,69570,0
+MCHX.US,D,20131028,000000,6.965,7.0151,6.7728,6.8564,88370,0
+MCHX.US,D,20131029,000000,6.9232,7.4494,6.9232,7.3492,232658,0
+MCHX.US,D,20131030,000000,7.3156,7.5078,7.2155,7.4744,173268,0
+MCHX.US,D,20131031,000000,6.7895,7.516,6.7881,7.4494,242310,0
+MCHX.US,D,20131101,000000,7.4326,7.5246,7.1904,7.3492,135907,0
+MCHX.US,D,20131104,000000,7.4577,7.4577,7.2489,7.274,88250,0
+MCHX.US,D,20131105,000000,7.3908,7.6831,7.2573,7.2573,529502,0
+MCHX.US,D,20131106,000000,8.3511,8.3511,6.823,8.2718,1111603,0
+MCHX.US,D,20131107,000000,8.3017,8.3349,7.658,7.775,455030,0
+MCHX.US,D,20131108,000000,7.7666,7.9582,7.6831,7.725,202724,0
+MCHX.US,D,20131111,000000,7.6831,7.8753,7.4494,7.516,255409,0
+MCHX.US,D,20131112,000000,7.4577,7.6413,7.274,7.4326,174465,0
+MCHX.US,D,20131113,000000,7.441,7.8501,7.441,7.7082,202246,0
+MCHX.US,D,20131114,000000,7.6831,7.8836,7.6079,7.6831,172110,0
+MCHX.US,D,20131115,000000,7.6664,7.8084,7.6413,7.6915,102978,0
+MCHX.US,D,20131118,000000,7.7416,7.9917,7.658,7.8251,248705,0
+MCHX.US,D,20131119,000000,7.8501,7.9834,7.6749,7.9504,187997,0
+MCHX.US,D,20131120,000000,7.9582,8.0425,7.658,7.7166,151607,0
+MCHX.US,D,20131121,000000,7.7499,7.9254,7.6664,7.8084,138183,0
+MCHX.US,D,20131122,000000,7.8084,7.9254,7.7666,7.8335,167402,0
+MCHX.US,D,20131125,000000,7.8836,7.9337,7.4326,7.8501,113517,0
+MCHX.US,D,20131126,000000,7.8753,8.0509,7.7332,7.9421,176380,0
+MCHX.US,D,20131127,000000,7.9337,8.0744,7.7666,7.9666,91796,0
+MCHX.US,D,20131129,000000,7.9666,7.9666,7.8169,7.8335,51700,0
+MCHX.US,D,20131202,000000,7.8501,7.9254,7.4993,7.5578,119862,0
+MCHX.US,D,20131203,000000,7.5246,7.7584,7.3408,7.4494,132077,0
+MCHX.US,D,20131204,000000,7.3658,7.725,6.9315,7.5078,380662,0
+MCHX.US,D,20131205,000000,7.4993,7.516,6.9984,7.107,185721,0
+MCHX.US,D,20131206,000000,7.2071,7.5413,7.0985,7.2322,130519,0
+MCHX.US,D,20131209,000000,7.1654,7.3156,7.0902,7.1152,184643,0
+MCHX.US,D,20131210,000000,7.0985,7.3908,7.0652,7.2071,124533,0
+MCHX.US,D,20131211,000000,7.2405,7.2573,6.8898,7.0318,158557,0
+MCHX.US,D,20131212,000000,7.0401,7.132,6.9315,6.9482,155306,0
+MCHX.US,D,20131213,000000,6.9566,7.1152,6.9566,6.965,73163,0
+MCHX.US,D,20131216,000000,6.9733,7.1152,6.9733,7.0985,105971,0
+MCHX.US,D,20131217,000000,7.0401,7.1237,6.9315,7.0985,184285,0
+MCHX.US,D,20131218,000000,7.1237,7.2489,7.0568,7.1737,102302,0
+MCHX.US,D,20131219,000000,7.132,7.5413,7.132,7.3492,148960,0
+MCHX.US,D,20131220,000000,7.3324,7.6498,7.3324,7.466,320791,0
+MCHX.US,D,20131223,000000,7.5246,7.6498,7.4494,7.5494,60590,0
+MCHX.US,D,20131224,000000,7.5831,7.5831,7.0985,7.1904,113627,0
+MCHX.US,D,20131226,000000,7.1987,7.2322,6.9566,7.0652,76754,0
+MCHX.US,D,20131227,000000,7.0985,7.1404,6.965,7.0401,104714,0
+MCHX.US,D,20131230,000000,7.0568,7.2322,6.9733,7.0817,51566,0
+MCHX.US,D,20131231,000000,7.107,7.3324,7.0985,7.2237,96513,0
+MCHX.US,D,20140102,000000,7.1737,8.3102,7.1737,8.2343,656240,0
+MCHX.US,D,20140103,000000,8.2266,8.3264,7.6413,8.0913,193785,0
+MCHX.US,D,20140106,000000,8.1422,8.4339,7.9834,8.4091,464604,0
+MCHX.US,D,20140107,000000,8.4177,8.5021,8.2104,8.3264,326658,0
+MCHX.US,D,20140108,000000,8.2931,8.4262,8.2761,8.3844,135070,0
+MCHX.US,D,20140109,000000,8.4595,8.4765,8.1848,8.2846,176140,0
+MCHX.US,D,20140110,000000,8.2676,8.4509,8.1081,8.2505,141535,0
+MCHX.US,D,20140113,000000,8.2505,8.4424,8.1763,8.1934,184046,0
+MCHX.US,D,20140114,000000,8.4262,8.4262,8.1422,8.2676,111725,0
+MCHX.US,D,20140115,000000,8.2931,8.3511,8.1507,8.1763,218888,0
+MCHX.US,D,20140116,000000,8.1934,8.3426,8.0002,8.1678,146804,0
+MCHX.US,D,20140117,000000,8.1848,8.6266,8.1848,8.468,235294,0
+MCHX.US,D,20140121,000000,8.5516,8.6864,8.1678,8.2181,140099,0
+MCHX.US,D,20140122,000000,8.2428,8.259,8.1345,8.1848,126492,0
+MCHX.US,D,20140123,000000,8.1678,8.2266,8.0998,8.1763,151030,0
+MCHX.US,D,20140124,000000,7.9917,8.2266,7.9747,8.1336,196379,0
+MCHX.US,D,20140127,000000,8.1422,8.1763,7.8341,7.9087,160128,0
+MCHX.US,D,20140128,000000,7.9169,8.1763,7.658,8.1251,135190,0
+MCHX.US,D,20140129,000000,8.0425,8.1166,7.725,7.9254,151954,0
+MCHX.US,D,20140130,000000,7.9834,8.3264,7.9666,7.9917,125812,0
+MCHX.US,D,20140131,000000,7.8668,8.0594,7.7917,7.8169,185241,0
+MCHX.US,D,20140203,000000,7.8084,8.3187,7.5462,7.6246,193778,0
+MCHX.US,D,20140204,000000,7.6664,8.0913,7.6664,7.7584,127640,0
+MCHX.US,D,20140205,000000,7.7416,7.817,7.3483,7.4905,180323,0
+MCHX.US,D,20140206,000000,7.549,7.7165,7.2979,7.4403,113762,0
+MCHX.US,D,20140207,000000,7.4403,7.9006,7.3315,7.7081,197048,0
+MCHX.US,D,20140210,000000,7.6997,7.8838,7.6194,7.8001,110752,0
+MCHX.US,D,20140211,000000,7.7918,7.8503,7.6747,7.6913,88613,0
+MCHX.US,D,20140212,000000,7.6747,7.9015,7.5994,7.8755,77389,0
+MCHX.US,D,20140213,000000,7.8755,8.0922,7.8587,7.9424,107220,0
+MCHX.US,D,20140214,000000,7.9591,7.9842,7.8587,7.9424,56905,0
+MCHX.US,D,20140218,000000,7.9341,8.0684,7.8252,7.9675,115371,0
+MCHX.US,D,20140219,000000,7.9173,8.0349,7.9173,8.0262,152778,0
+MCHX.US,D,20140220,000000,8.7879,10.001,8.6957,9.967,1225278,0
+MCHX.US,D,20140221,000000,9.95,10.427,9.608,10.22,526214,0
+MCHX.US,D,20140224,000000,10.11,10.169,9.675,9.909,334411,0
+MCHX.US,D,20140225,000000,9.869,10.001,9.566,9.717,162274,0
+MCHX.US,D,20140226,000000,9.675,10.436,9.675,10.344,384364,0
+MCHX.US,D,20140227,000000,10.294,10.588,9.904,10.252,364179,0
+MCHX.US,D,20140228,000000,10.328,10.336,9.692,9.909,243058,0
+MCHX.US,D,20140303,000000,10.018,10.043,9.709,9.826,161417,0
+MCHX.US,D,20140304,000000,9.976,10.402,9.658,10.052,261187,0
+MCHX.US,D,20140305,000000,10.453,10.453,9.909,10.269,227319,0
+MCHX.US,D,20140306,000000,10.26,10.32,9.869,9.901,124993,0
+MCHX.US,D,20140307,000000,9.909,10.134,9.767,9.901,186993,0
+MCHX.US,D,20140310,000000,9.851,10.327,9.3994,9.4821,148966,0
+MCHX.US,D,20140311,000000,9.4984,9.909,9.4165,9.4821,117702,0
+MCHX.US,D,20140312,000000,9.4497,9.725,9.2058,9.3653,127615,0
+MCHX.US,D,20140313,000000,9.3909,9.574,9.2817,9.3824,169571,0
+MCHX.US,D,20140314,000000,9.3568,9.683,9.3235,9.583,75825,0
+MCHX.US,D,20140317,000000,9.616,10.129,9.4079,9.4566,72168,0
+MCHX.US,D,20140318,000000,9.4335,10.228,9.4335,10.052,231069,0
+MCHX.US,D,20140319,000000,10.084,10.402,9.892,10.294,264844,0
+MCHX.US,D,20140320,000000,10.277,10.562,10.136,10.353,327091,0
+MCHX.US,D,20140321,000000,10.621,10.746,10.32,10.436,313219,0
+MCHX.US,D,20140324,000000,10.436,10.529,9.575,10.035,251279,0
+MCHX.US,D,20140325,000000,10.043,10.588,10.001,10.11,478444,0
+MCHX.US,D,20140326,000000,10.203,10.529,9.315,9.3235,484273,0
+MCHX.US,D,20140327,000000,8.5695,8.7708,8.5362,8.7119,3759529,0
+MCHX.US,D,20140328,000000,8.7708,9.1222,8.6838,8.9141,903641,0
+MCHX.US,D,20140331,000000,8.9218,9.1307,8.7879,8.7955,696273,0
+MCHX.US,D,20140401,000000,8.8544,9.2902,8.7955,9.2732,391353,0
+MCHX.US,D,20140402,000000,9.332,9.558,9.2484,9.4984,552765,0
+MCHX.US,D,20140403,000000,9.54,9.566,8.8126,8.9644,693844,0
+MCHX.US,D,20140404,000000,8.8041,9.0471,8.4868,8.4953,727817,0
+MCHX.US,D,20140407,000000,8.5618,8.6881,8.1857,8.578,471516,0
+MCHX.US,D,20140408,000000,8.671,8.8211,8.4526,8.6369,247871,0
+MCHX.US,D,20140409,000000,8.671,8.8041,8.5362,8.7119,241147,0
+MCHX.US,D,20140410,000000,8.671,8.671,8.1601,8.2684,289268,0
+MCHX.US,D,20140411,000000,8.1771,8.4339,8.0349,8.2599,305810,0
+MCHX.US,D,20140414,000000,8.2684,8.3938,7.9509,8.0751,179317,0
+MCHX.US,D,20140415,000000,8.143,8.143,7.5908,7.9341,265472,0
+MCHX.US,D,20140416,000000,8.0349,8.2189,7.7416,8.1942,187589,0
+MCHX.US,D,20140417,000000,8.126,8.3025,7.9842,8.1942,186400,0
+MCHX.US,D,20140421,000000,8.2113,8.5294,8.0837,8.3938,167825,0
+MCHX.US,D,20140422,000000,8.3938,8.6625,8.2684,8.578,222088,0
+MCHX.US,D,20140423,000000,8.2769,8.5866,8.2769,8.4441,183021,0
+MCHX.US,D,20140424,000000,8.5362,8.5951,8.1686,8.3358,285919,0
+MCHX.US,D,20140425,000000,8.143,8.3699,7.5859,7.9424,196023,0
+MCHX.US,D,20140428,000000,8.0179,8.5124,7.5908,7.7331,356040,0
+MCHX.US,D,20140429,000000,7.7918,7.9341,7.6747,7.8085,302317,0
+MCHX.US,D,20140430,000000,7.7499,7.8923,7.6161,7.7416,548672,0
+MCHX.US,D,20140501,000000,7.708,8.2113,7.5235,8.1524,656507,0
+MCHX.US,D,20140502,000000,9.0326,9.755,8.8911,9.0326,950136,0
+MCHX.US,D,20140505,000000,8.9414,9.3943,8.8655,9.2519,322569,0
+MCHX.US,D,20140506,000000,9.1427,9.2007,8.8996,8.9584,353122,0
+MCHX.US,D,20140507,000000,9.0156,9.0497,8.7145,8.9584,259781,0
+MCHX.US,D,20140508,000000,8.8066,9.2263,8.8066,8.8911,201001,0
+MCHX.US,D,20140509,000000,8.8237,9.0326,8.6556,8.8825,216751,0
+MCHX.US,D,20140512,000000,8.9081,9.3516,8.9081,9.0753,563788,0
+MCHX.US,D,20140513,000000,9.0412,9.1086,8.8151,8.8911,241297,0
+MCHX.US,D,20140514,000000,8.8569,8.9329,8.5635,8.5797,185642,0
+MCHX.US,D,20140515,000000,8.5055,8.555,8.2949,8.329,239128,0
+MCHX.US,D,20140516,000000,8.3204,8.497,8.1015,8.4458,216225,0
+MCHX.US,D,20140519,000000,8.3546,8.6386,8.3034,8.5269,238215,0
+MCHX.US,D,20140520,000000,8.5055,8.5465,8.2949,8.3955,180851,0
+MCHX.US,D,20140521,000000,8.4288,8.5465,8.2863,8.3716,179922,0
+MCHX.US,D,20140522,000000,8.4288,8.555,8.2607,8.497,227914,0
+MCHX.US,D,20140523,000000,8.497,8.7981,8.4799,8.7563,181637,0
+MCHX.US,D,20140527,000000,8.8612,9.0625,8.8322,8.9414,193649,0
+MCHX.US,D,20140528,000000,8.874,9.0326,8.8066,8.9414,216516,0
+MCHX.US,D,20140529,000000,8.8825,9.1427,8.723,8.8407,235177,0
+MCHX.US,D,20140530,000000,8.874,8.9329,8.5712,8.6642,401862,0
+MCHX.US,D,20140602,000000,8.6556,8.7478,8.4211,8.555,101669,0
+MCHX.US,D,20140603,000000,8.5226,8.6889,8.2949,8.3878,192393,0
+MCHX.US,D,20140604,000000,8.3546,8.613,8.2949,8.5883,186798,0
+MCHX.US,D,20140605,000000,8.5968,9.0156,8.555,8.9081,171156,0
+MCHX.US,D,20140606,000000,8.9584,9.0156,8.8996,8.9832,161560,0
+MCHX.US,D,20140609,000000,8.8996,9.0011,8.7401,8.9832,224100,0
+MCHX.US,D,20140610,000000,8.9243,9.1836,8.8911,9.1427,111239,0
+MCHX.US,D,20140611,000000,9.0582,9.1341,8.9243,9.0753,122672,0
+MCHX.US,D,20140612,000000,8.9832,9.0924,8.8322,9.0412,85504,0
+MCHX.US,D,20140613,000000,9.0753,9.3516,8.9832,9.1504,214413,0
+MCHX.US,D,20140616,000000,9.1171,9.3687,9.0156,9.3431,181161,0
+MCHX.US,D,20140617,000000,9.3022,9.527,9.0156,9.3056,225958,0
+MCHX.US,D,20140618,000000,9.3269,9.544,9.158,9.477,535865,0
+MCHX.US,D,20140619,000000,9.4941,9.565,9.2263,9.477,117706,0
+MCHX.US,D,20140620,000000,9.4941,9.645,9.4284,9.62,256569,0
+MCHX.US,D,20140623,000000,9.604,10.031,9.503,9.956,511251,0
+MCHX.US,D,20140624,000000,9.906,10.153,9.805,9.898,421676,0
+MCHX.US,D,20140625,000000,9.839,10.165,9.4941,10.124,381474,0
+MCHX.US,D,20140626,000000,10.098,10.208,9.898,10.141,210500,0
+MCHX.US,D,20140627,000000,10.089,10.225,10.014,10.098,2103743,0
+MCHX.US,D,20140630,000000,10.098,10.174,9.764,10.081,546634,0
+MCHX.US,D,20140701,000000,10.014,10.233,9.971,10.165,354047,0
+MCHX.US,D,20140702,000000,10.165,10.24,10.107,10.132,106945,0
+MCHX.US,D,20140703,000000,10.115,10.233,9.956,10.182,81513,0
+MCHX.US,D,20140707,000000,10.072,10.098,9.73,9.764,196327,0
+MCHX.US,D,20140708,000000,9.856,9.864,9.503,9.721,259450,0
+MCHX.US,D,20140709,000000,9.721,9.915,9.62,9.679,175753,0
+MCHX.US,D,20140710,000000,9.4369,9.921,9.3772,9.889,353850,0
+MCHX.US,D,20140711,000000,9.679,9.889,9.544,9.78,648147,0
+MCHX.US,D,20140714,000000,9.915,10.417,9.831,10.391,608659,0
+MCHX.US,D,20140715,000000,10.376,10.376,9.997,10.049,560520,0
+MCHX.US,D,20140716,000000,10.049,10.228,9.969,10.174,408845,0
+MCHX.US,D,20140717,000000,10.057,10.225,9.688,9.822,388404,0
+MCHX.US,D,20140718,000000,9.755,10.182,9.755,9.98,348486,0
+MCHX.US,D,20140721,000000,9.921,10.023,9.822,9.856,149069,0
+MCHX.US,D,20140722,000000,9.956,9.973,9.755,9.88,168265,0
+MCHX.US,D,20140723,000000,9.898,10.006,9.764,9.839,127437,0
+MCHX.US,D,20140724,000000,9.898,9.973,9.536,9.78,128622,0
+MCHX.US,D,20140725,000000,9.662,9.712,9.4685,9.503,143555,0
+MCHX.US,D,20140728,000000,9.4941,9.771,9.2851,9.628,209792,0
+MCHX.US,D,20140729,000000,9.645,9.731,9.2433,9.4455,213113,0
+MCHX.US,D,20140730,000000,9.579,9.648,9.3346,9.4369,284702,0
+MCHX.US,D,20140731,000000,9.3022,9.3943,8.9243,9.2263,154485,0
+MCHX.US,D,20140801,000000,9.2092,9.4284,9.2092,9.3602,249323,0
+MCHX.US,D,20140804,000000,9.3516,9.4864,9.0838,9.1086,368636,0
+MCHX.US,D,20140805,000000,9.0753,9.0753,8.8058,8.9491,431983,0
+MCHX.US,D,20140806,000000,9.672,9.881,9.3022,9.3772,827209,0
+MCHX.US,D,20140807,000000,9.4114,9.4864,8.932,9.0412,245794,0
+MCHX.US,D,20140808,000000,9.0326,9.0719,8.7725,8.8399,260068,0
+MCHX.US,D,20140811,000000,8.8561,8.9491,8.5294,8.5627,245638,0
+MCHX.US,D,20140812,000000,8.3699,8.5038,7.6464,7.6548,1007352,0
+MCHX.US,D,20140813,000000,7.7557,8.0332,7.7136,7.8396,427827,0
+MCHX.US,D,20140814,000000,7.8733,7.9909,7.7304,7.7977,204549,0
+MCHX.US,D,20140815,000000,7.8901,8.0246,7.7053,7.7641,242295,0
+MCHX.US,D,20140818,000000,7.8482,7.865,7.4574,7.4868,503241,0
+MCHX.US,D,20140819,000000,7.4868,7.6296,7.4196,7.5624,321864,0
+MCHX.US,D,20140820,000000,7.5288,7.5666,7.3943,7.4783,248388,0
+MCHX.US,D,20140821,000000,7.4783,7.5708,7.3943,7.4532,194496,0
+MCHX.US,D,20140822,000000,7.4532,7.6968,7.4029,7.596,221898,0
+MCHX.US,D,20140825,000000,7.5792,7.7053,7.3607,7.3775,170370,0
+MCHX.US,D,20140826,000000,7.4783,7.5288,7.3356,7.3775,226895,0
+MCHX.US,D,20140827,000000,7.3607,7.47,7.3187,7.4028,160591,0
+MCHX.US,D,20140828,000000,7.3607,7.4532,7.2263,7.2515,171135,0
+MCHX.US,D,20140829,000000,7.2515,7.2936,7.0834,7.2095,205790,0
+MCHX.US,D,20140902,000000,7.2263,7.3524,6.9742,6.9995,597338,0
+MCHX.US,D,20140903,000000,7.0163,7.1506,6.9238,6.9574,727130,0
+MCHX.US,D,20140904,000000,6.9742,7.3943,6.9742,7.1759,353169,0
+MCHX.US,D,20140905,000000,7.1591,7.1843,6.9574,7.1506,244910,0
+MCHX.US,D,20140908,000000,7.2011,7.4028,7.0246,7.2599,319738,0
+MCHX.US,D,20140909,000000,7.2431,7.2431,6.9995,7.0499,229547,0
+MCHX.US,D,20140910,000000,7.0666,7.1759,7.0163,7.1424,429450,0
+MCHX.US,D,20140911,000000,7.0666,7.2515,7.0331,7.1424,316234,0
+MCHX.US,D,20140912,000000,7.0919,7.4111,7.0751,7.2768,341868,0
+MCHX.US,D,20140915,000000,7.2179,7.2179,6.6549,6.8398,515032,0
+MCHX.US,D,20140916,000000,6.8314,6.8482,6.5709,6.5792,303026,0
+MCHX.US,D,20140917,000000,6.5961,6.6465,6.2769,6.302,565227,0
+MCHX.US,D,20140918,000000,3.3443,3.7812,3.2938,3.4199,12353839,0
+MCHX.US,D,20140919,000000,3.4955,3.504,3.2938,3.3611,2586113,0
+MCHX.US,D,20140922,000000,3.3022,3.4283,3.3022,3.3275,1184715,0
+MCHX.US,D,20140923,000000,3.3443,3.6551,3.3107,3.5208,1609972,0
+MCHX.US,D,20140924,000000,3.5712,3.6551,3.4534,3.5795,919076,0
+MCHX.US,D,20140925,000000,3.5544,3.6719,3.504,3.6299,814544,0
+MCHX.US,D,20140926,000000,3.6551,3.6804,3.5123,3.6215,756105,0
+MCHX.US,D,20140929,000000,3.5795,3.6215,3.4283,3.5544,716657,0
+MCHX.US,D,20140930,000000,3.5376,3.6048,3.4703,3.4872,885300,0
+MCHX.US,D,20141001,000000,3.4955,3.5627,3.4283,3.529,850871,0
+MCHX.US,D,20141002,000000,3.5208,3.5578,3.3863,3.4872,585906,0
+MCHX.US,D,20141003,000000,3.5208,3.5795,3.2854,3.3443,1022838,0
+MCHX.US,D,20141006,000000,3.3611,3.3652,3.2686,3.3148,698688,0
+MCHX.US,D,20141007,000000,3.2686,3.3191,3.2014,3.2938,670405,0
+MCHX.US,D,20141008,000000,3.277,3.3359,3.109,3.2854,886371,0
+MCHX.US,D,20141009,000000,3.3022,3.3022,3.0418,3.1259,877860,0
+MCHX.US,D,20141010,000000,3.109,3.2015,3.067,3.1427,650801,0
+MCHX.US,D,20141013,000000,3.1595,3.3191,3.0923,3.2519,559309,0
+MCHX.US,D,20141014,000000,3.277,3.3443,3.1762,3.3359,741388,0
+MCHX.US,D,20141015,000000,3.2854,3.3275,3.1173,3.2686,520682,0
+MCHX.US,D,20141016,000000,3.151,3.3107,3.1342,3.2686,348886,0
+MCHX.US,D,20141017,000000,3.3191,3.3275,3.1678,3.2602,332146,0
+MCHX.US,D,20141020,000000,3.2434,3.3359,3.2014,3.2686,419797,0
+MCHX.US,D,20141021,000000,3.3191,3.4031,3.2351,3.3275,632535,0
+MCHX.US,D,20141022,000000,3.3275,3.3611,3.193,3.2098,681256,0
+MCHX.US,D,20141023,000000,3.2266,3.277,3.193,3.2519,288416,0
+MCHX.US,D,20141024,000000,3.2519,3.277,3.151,3.2602,251939,0
+MCHX.US,D,20141027,000000,3.2351,3.2602,3.1173,3.151,216248,0
+MCHX.US,D,20141028,000000,3.1678,3.2182,3.0754,3.193,479994,0
+MCHX.US,D,20141029,000000,3.2098,3.2266,3.1678,3.1846,318539,0
+MCHX.US,D,20141030,000000,3.1259,3.2098,3.0922,3.1005,421939,0
+MCHX.US,D,20141031,000000,3.1342,3.2434,3.1048,3.2182,340679,0
+MCHX.US,D,20141103,000000,3.2098,3.2434,3.1595,3.1762,467917,0
+MCHX.US,D,20141104,000000,3.1595,3.1846,3.067,3.0754,279954,0
+MCHX.US,D,20141105,000000,3.0416,3.3204,3.0416,3.2021,636873,0
+MCHX.US,D,20141106,000000,3.1176,3.3288,2.6613,3.2529,853143,0
+MCHX.US,D,20141107,000000,3.295,3.3288,3.2359,3.295,850334,0
+MCHX.US,D,20141110,000000,3.2781,3.3035,3.2021,3.2781,317673,0
+MCHX.US,D,20141111,000000,3.2781,3.2781,3.1599,3.1852,298732,0
+MCHX.US,D,20141112,000000,3.1937,3.2612,3.1472,3.2106,463616,0
+MCHX.US,D,20141113,000000,3.2021,3.2106,3.0331,3.0416,421740,0
+MCHX.US,D,20141114,000000,3.0331,3.05,2.9064,3.0247,538266,0
+MCHX.US,D,20141117,000000,2.9994,3.0416,2.9486,3.0247,523076,0
+MCHX.US,D,20141118,000000,3.0163,3.1261,2.9909,3.0838,360381,0
+MCHX.US,D,20141119,000000,3.0669,3.1768,3.05,3.1261,500706,0
+MCHX.US,D,20141120,000000,3.1091,3.2529,3.0669,3.0754,840444,0
+MCHX.US,D,20141121,000000,3.1345,3.1599,2.9824,2.9994,662758,0
+MCHX.US,D,20141124,000000,3.0163,3.0585,2.974,3.0247,579423,0
+MCHX.US,D,20141125,000000,3.0331,3.143,2.974,3.05,514202,0
+MCHX.US,D,20141126,000000,3.0923,3.1514,3.0585,3.1303,224629,0
+MCHX.US,D,20141128,000000,3.1091,3.143,3.0585,3.0669,160512,0
+MCHX.US,D,20141201,000000,3.0416,3.1514,3.0163,3.0838,406709,0
+MCHX.US,D,20141202,000000,3.0669,3.1413,3.0331,3.0585,297411,0
+MCHX.US,D,20141203,000000,3.0416,3.1514,3.0247,3.0669,758914,0
+MCHX.US,D,20141204,000000,3.0669,3.1261,3.0669,3.0838,1041622,0
+MCHX.US,D,20141205,000000,3.0754,3.2781,3.05,3.2359,664548,0
+MCHX.US,D,20141208,000000,3.2359,3.3373,3.2021,3.2106,311214,0
+MCHX.US,D,20141209,000000,3.1937,3.4809,3.0712,3.4386,490838,0
+MCHX.US,D,20141210,000000,3.4303,3.4893,3.2781,3.2781,222367,0
+MCHX.US,D,20141211,000000,3.2612,3.4809,3.2612,3.4049,275314,0
+MCHX.US,D,20141212,000000,3.3457,3.4641,3.2529,3.3965,308878,0
+MCHX.US,D,20141215,000000,3.4134,3.4641,3.3035,3.3288,233524,0
+MCHX.US,D,20141216,000000,3.3288,3.4893,3.3288,3.3965,362263,0
+MCHX.US,D,20141217,000000,3.3965,3.4893,3.3204,3.4809,398034,0
+MCHX.US,D,20141218,000000,3.5147,3.6668,3.4641,3.6246,470507,0
+MCHX.US,D,20141219,000000,3.6246,4.0005,3.6077,3.8696,864806,0
+MCHX.US,D,20141222,000000,3.9034,4.0892,3.8611,4.0808,477258,0
+MCHX.US,D,20141223,000000,4.0977,4.461,4.0808,4.4356,753470,0
+MCHX.US,D,20141224,000000,4.4694,4.4694,4.3343,4.3934,214791,0
+MCHX.US,D,20141226,000000,4.3934,4.3934,3.9372,3.971,553070,0
+MCHX.US,D,20141229,000000,4.047,4.1484,3.7767,3.7851,210114,0
+MCHX.US,D,20141230,000000,3.7935,3.971,3.7598,3.8442,462902,0
+MCHX.US,D,20141231,000000,3.8611,3.9878,3.7851,3.878,365928,0
+MCHX.US,D,20150102,000000,3.9034,4.1146,3.8527,4.0133,815390,0
+MCHX.US,D,20150105,000000,3.9878,4.1484,3.8696,3.9541,448169,0
+MCHX.US,D,20150106,000000,3.9541,3.9625,3.8104,3.8442,484461,0
+MCHX.US,D,20150107,000000,3.8527,3.8527,3.5232,3.5401,312589,0
+MCHX.US,D,20150108,000000,3.5739,3.7344,3.3965,3.7175,353553,0
+MCHX.US,D,20150109,000000,3.7428,3.7513,3.6499,3.6921,139685,0
+MCHX.US,D,20150112,000000,3.6668,3.7513,3.5908,3.6415,127904,0
+MCHX.US,D,20150113,000000,3.6668,3.7682,3.5992,3.7344,243243,0
+MCHX.US,D,20150114,000000,3.7006,3.7428,3.4641,3.5401,181331,0
+MCHX.US,D,20150115,000000,3.557,3.557,3.3288,3.3373,147200,0
+MCHX.US,D,20150116,000000,3.3288,3.5654,3.3288,3.5401,145501,0
+MCHX.US,D,20150120,000000,3.557,3.5739,3.3457,3.4386,150121,0
+MCHX.US,D,20150121,000000,3.4386,3.4555,3.2443,3.2781,114478,0
+MCHX.US,D,20150122,000000,3.2866,3.3711,3.2359,3.3457,208592,0
+MCHX.US,D,20150123,000000,3.3542,3.5485,3.2781,3.4049,192351,0
+MCHX.US,D,20150126,000000,3.4386,3.5063,3.3796,3.4555,191237,0
+MCHX.US,D,20150127,000000,3.4217,3.4809,3.3965,3.4303,74694,0
+MCHX.US,D,20150128,000000,3.4555,3.616,3.2824,3.3204,170018,0
+MCHX.US,D,20150129,000000,3.3288,3.4134,3.2274,3.3796,226296,0
+MCHX.US,D,20150130,000000,3.3542,3.3965,3.219,3.219,128350,0
+MCHX.US,D,20150202,000000,3.219,3.4091,3.219,3.388,154966,0
+MCHX.US,D,20150203,000000,3.3965,3.5908,3.3965,3.5316,137625,0
+MCHX.US,D,20150204,000000,3.5232,3.608,3.3958,3.3958,200632,0
+MCHX.US,D,20150205,000000,3.4212,3.5477,3.3958,3.5232,193153,0
+MCHX.US,D,20150206,000000,3.5571,3.6505,3.4891,3.6335,167966,0
+MCHX.US,D,20150209,000000,3.608,3.8457,3.4807,3.8202,226499,0
+MCHX.US,D,20150210,000000,3.8542,3.9561,3.7358,3.9052,257339,0
+MCHX.US,D,20150211,000000,3.8542,3.9306,3.6759,3.6845,149993,0
+MCHX.US,D,20150212,000000,3.7099,3.7693,3.642,3.6929,106730,0
+MCHX.US,D,20150213,000000,3.6929,3.8202,3.6845,3.6845,87997,0
+MCHX.US,D,20150217,000000,3.7523,3.7863,3.6675,3.6929,68470,0
+MCHX.US,D,20150218,000000,3.7014,3.7014,3.4552,3.5486,132343,0
+MCHX.US,D,20150219,000000,3.5316,3.608,3.5062,3.5232,115804,0
+MCHX.US,D,20150220,000000,3.5486,3.5656,3.4807,3.5232,102947,0
+MCHX.US,D,20150223,000000,3.4891,3.5571,3.4043,3.5232,107970,0
+MCHX.US,D,20150224,000000,3.5401,3.6165,3.4594,3.4722,78852,0
+MCHX.US,D,20150225,000000,3.4807,3.5062,3.3278,3.3619,210066,0
+MCHX.US,D,20150226,000000,3.7523,3.8967,3.5486,3.6589,478140,0
+MCHX.US,D,20150227,000000,3.7184,3.7354,3.5062,3.5062,179335,0
+MCHX.US,D,20150302,000000,3.5062,3.5571,3.4552,3.4637,222393,0
+MCHX.US,D,20150303,000000,3.4807,3.5656,3.4467,3.4722,271513,0
+MCHX.US,D,20150304,000000,3.4722,3.608,3.4382,3.5146,225456,0
+MCHX.US,D,20150305,000000,3.5316,3.7863,3.4637,3.7693,155251,0
+MCHX.US,D,20150306,000000,3.7354,3.7354,3.4637,3.5401,169504,0
+MCHX.US,D,20150309,000000,3.5232,3.6335,3.5232,3.5656,128747,0
+MCHX.US,D,20150310,000000,3.5232,3.5741,3.4128,3.4807,142765,0
+MCHX.US,D,20150311,000000,3.4977,3.6675,3.4722,3.642,136522,0
+MCHX.US,D,20150312,000000,3.6845,3.7014,3.5062,3.5316,130750,0
+MCHX.US,D,20150313,000000,3.5401,3.5741,3.4212,3.4722,228283,0
+MCHX.US,D,20150316,000000,3.4807,3.5656,3.4212,3.4467,229933,0
+MCHX.US,D,20150317,000000,3.4382,3.5062,3.4298,3.4722,63844,0
+MCHX.US,D,20150318,000000,3.4467,3.6675,3.4382,3.6505,145357,0
+MCHX.US,D,20150319,000000,3.6335,3.7778,3.608,3.7609,202722,0
+MCHX.US,D,20150320,000000,3.8118,3.9052,3.7268,3.8033,346665,0
+MCHX.US,D,20150323,000000,3.8202,3.9476,3.7863,3.8288,304849,0
+MCHX.US,D,20150324,000000,3.8202,3.9306,3.8118,3.9222,145121,0
+MCHX.US,D,20150325,000000,3.9306,3.9306,3.8033,3.8202,275754,0
+MCHX.US,D,20150326,000000,3.8288,3.8457,3.6335,3.6675,150893,0
+MCHX.US,D,20150327,000000,3.6589,3.7099,3.5571,3.5825,145357,0
+MCHX.US,D,20150330,000000,3.6675,3.6759,3.5656,3.608,92586,0
+MCHX.US,D,20150331,000000,3.5741,3.5741,3.4552,3.4637,133887,0
+MCHX.US,D,20150401,000000,3.4382,3.7014,3.4382,3.7014,296250,0
+MCHX.US,D,20150402,000000,3.6845,3.6929,3.5401,3.608,96002,0
+MCHX.US,D,20150406,000000,3.5741,3.6759,3.4807,3.5741,128042,0
+MCHX.US,D,20150407,000000,3.5486,3.6675,3.4552,3.5656,284507,0
+MCHX.US,D,20150408,000000,3.5571,3.8967,3.5571,3.7863,168916,0
+MCHX.US,D,20150409,000000,3.7609,3.7948,3.6675,3.6759,172462,0
+MCHX.US,D,20150410,000000,3.7014,3.7268,3.5486,3.5486,148655,0
+MCHX.US,D,20150413,000000,3.5316,3.5656,3.4807,3.4807,210261,0
+MCHX.US,D,20150414,000000,3.5146,3.5316,3.4637,3.4637,129690,0
+MCHX.US,D,20150415,000000,3.4637,3.5146,3.4552,3.4637,152707,0
+MCHX.US,D,20150416,000000,3.4637,3.4891,3.4128,3.4298,227682,0
+MCHX.US,D,20150417,000000,3.3958,3.3958,3.2769,3.3278,388953,0
+MCHX.US,D,20150420,000000,3.3619,3.4043,3.2685,3.3873,302377,0
+MCHX.US,D,20150421,000000,3.3873,3.5146,3.3364,3.4212,133190,0
+MCHX.US,D,20150422,000000,3.5232,3.9646,3.5146,3.8202,675993,0
+MCHX.US,D,20150423,000000,3.7863,3.9391,3.6589,3.8881,167384,0
+MCHX.US,D,20150424,000000,3.8712,3.9306,3.7609,3.8118,128526,0
+MCHX.US,D,20150427,000000,3.8457,3.9391,3.8033,3.8881,292951,0
+MCHX.US,D,20150428,000000,3.9476,3.9561,3.7099,3.7863,239848,0
+MCHX.US,D,20150429,000000,3.7693,3.8627,3.7693,3.8033,104365,0
+MCHX.US,D,20150430,000000,3.7099,3.7693,3.5656,3.608,295189,0
+MCHX.US,D,20150501,000000,3.6165,3.6929,3.5656,3.625,117675,0
+MCHX.US,D,20150504,000000,3.6165,3.6929,3.608,3.625,154544,0
+MCHX.US,D,20150505,000000,3.5909,3.6591,3.5482,3.5568,141393,0
+MCHX.US,D,20150506,000000,3.5824,3.6506,3.5397,3.5397,225134,0
+MCHX.US,D,20150507,000000,3.6335,4.3244,3.5824,4.1794,1108564,0
+MCHX.US,D,20150508,000000,4.1794,4.2903,3.9747,4.0088,280441,0
+MCHX.US,D,20150511,000000,4.0259,4.5121,4.0259,4.4438,303890,0
+MCHX.US,D,20150512,000000,4.5376,4.5376,4.1368,4.3159,261025,0
+MCHX.US,D,20150513,000000,4.3074,4.4097,4.2562,4.3671,181021,0
+MCHX.US,D,20150514,000000,4.35,4.3926,4.2647,4.2988,154993,0
+MCHX.US,D,20150515,000000,4.3244,4.4276,4.2988,4.4097,158357,0
+MCHX.US,D,20150518,000000,4.3756,4.4438,4.2732,4.3756,222226,0
+MCHX.US,D,20150519,000000,4.3671,4.3756,4.1879,4.1879,137018,0
+MCHX.US,D,20150520,000000,4.2135,4.3329,4.06,4.2221,233428,0
+MCHX.US,D,20150521,000000,4.1794,4.2903,4.1368,4.2562,129434,0
+MCHX.US,D,20150522,000000,4.2562,4.3074,4.1453,4.1538,107745,0
+MCHX.US,D,20150526,000000,4.1026,4.1453,4.0259,4.0941,158230,0
+MCHX.US,D,20150527,000000,4.1282,4.1879,4.0515,4.1453,160972,0
+MCHX.US,D,20150528,000000,4.1453,4.1794,4.0984,4.1282,131969,0
+MCHX.US,D,20150529,000000,4.1197,4.2135,4.0685,4.1453,124628,0
+MCHX.US,D,20150601,000000,4.1453,4.205,4.0941,4.1794,190181,0
+MCHX.US,D,20150602,000000,4.1453,4.3926,4.1453,4.3244,133935,0
+MCHX.US,D,20150603,000000,4.3244,4.4438,4.3074,4.3841,127441,0
+MCHX.US,D,20150604,000000,4.35,4.3841,4.2903,4.2903,158276,0
+MCHX.US,D,20150605,000000,4.2903,4.3841,4.1965,4.205,150538,0
+MCHX.US,D,20150608,000000,4.1794,4.2647,4.0088,4.0685,120172,0
+MCHX.US,D,20150609,000000,4.0856,4.1368,4.0259,4.0515,65835,0
+MCHX.US,D,20150610,000000,4.0941,4.2391,4.0515,4.1879,471247,0
+MCHX.US,D,20150611,000000,4.1965,4.2476,4.0259,4.1453,177875,0
+MCHX.US,D,20150612,000000,4.2135,4.3585,4.0344,4.1794,200952,0
+MCHX.US,D,20150615,000000,4.1453,4.2391,4.0685,4.1709,132014,0
+MCHX.US,D,20150616,000000,4.3756,4.3756,4.1112,4.1794,86524,0
+MCHX.US,D,20150617,000000,4.2135,4.2476,4.1368,4.1794,92034,0
+MCHX.US,D,20150618,000000,4.2135,4.3244,4.1453,4.2647,103993,0
+MCHX.US,D,20150619,000000,4.2818,4.3244,4.0771,4.2988,170703,0
+MCHX.US,D,20150622,000000,4.1709,4.4012,4.1709,4.3926,113490,0
+MCHX.US,D,20150623,000000,4.3926,4.4268,4.3329,4.4182,92507,0
+MCHX.US,D,20150624,000000,4.4097,4.4182,4.2647,4.2988,177503,0
+MCHX.US,D,20150625,000000,4.3415,4.4182,4.2647,4.3841,132483,0
+MCHX.US,D,20150626,000000,4.4097,4.4097,4.2818,4.3926,1145097,0
+MCHX.US,D,20150629,000000,4.35,4.3756,4.1965,4.1965,118648,0
+MCHX.US,D,20150630,000000,4.2476,4.2647,4.1197,4.2221,189514,0
+MCHX.US,D,20150701,000000,3.9918,4.1624,3.8724,4.0515,411752,0
+MCHX.US,D,20150702,000000,4.0771,4.0771,3.9491,4.0088,248903,0
+MCHX.US,D,20150706,000000,3.9491,3.9832,3.9065,3.9662,287476,0
+MCHX.US,D,20150707,000000,3.9576,3.9918,3.8553,3.9576,160503,0
+MCHX.US,D,20150708,000000,3.8809,3.8894,3.7444,3.8126,162145,0
+MCHX.US,D,20150709,000000,3.8724,3.9918,3.8212,3.9321,95786,0
+MCHX.US,D,20150710,000000,4.0515,4.0771,3.8894,4.0429,80545,0
+MCHX.US,D,20150713,000000,4.0174,4.1197,4.0174,4.1026,75503,0
+MCHX.US,D,20150714,000000,4.1026,4.1538,4.0344,4.0515,58439,0
+MCHX.US,D,20150715,000000,4.0685,4.0685,3.7956,3.8979,329952,0
+MCHX.US,D,20150716,000000,3.9576,4.3329,3.915,4.205,162731,0
+MCHX.US,D,20150717,000000,4.2221,4.2221,4.0941,4.1026,97193,0
+MCHX.US,D,20150720,000000,4.0941,4.0941,3.9065,4.0515,105752,0
+MCHX.US,D,20150721,000000,4.0344,4.1453,4.0174,4.0771,110207,0
+MCHX.US,D,20150722,000000,4.0515,4.1026,3.9662,4.0003,74683,0
+MCHX.US,D,20150723,000000,4.0174,4.0174,3.8894,3.9235,96138,0
+MCHX.US,D,20150724,000000,3.9491,3.9491,3.8809,3.915,123455,0
+MCHX.US,D,20150727,000000,3.8809,3.9321,3.6079,3.8724,125448,0
+MCHX.US,D,20150728,000000,3.8894,3.9747,3.6847,3.9662,109152,0
+MCHX.US,D,20150729,000000,3.9662,4.0088,3.915,3.9747,54517,0
+MCHX.US,D,20150730,000000,3.9576,4.0515,3.8553,3.9747,86993,0
+MCHX.US,D,20150731,000000,3.9832,4.0003,3.8212,3.9235,100359,0
+MCHX.US,D,20150803,000000,3.9065,3.9321,3.8041,3.8894,79565,0
+MCHX.US,D,20150804,000000,3.915,3.915,3.8297,3.8468,56862,0
+MCHX.US,D,20150805,000000,3.8382,4.0259,3.8297,3.9918,121110,0
+MCHX.US,D,20150806,000000,3.5568,3.9491,3.2753,3.5226,227570,0
+MCHX.US,D,20150807,000000,3.4715,3.5994,3.4544,3.48,102352,0
+MCHX.US,D,20150810,000000,3.5226,3.5738,3.4288,3.5482,117007,0
+MCHX.US,D,20150811,000000,3.4971,3.5824,3.48,3.5056,95295,0
+MCHX.US,D,20150812,000000,3.4544,3.5568,3.4203,3.5056,95317,0
+MCHX.US,D,20150813,000000,3.4971,3.5568,3.4288,3.5226,48538,0
+MCHX.US,D,20150814,000000,3.5056,3.5653,3.4629,3.5482,43731,0
+MCHX.US,D,20150817,000000,3.5141,3.6079,3.4715,3.5226,108683,0
+MCHX.US,D,20150818,000000,3.4971,3.5056,3.3521,3.3691,75972,0
+MCHX.US,D,20150819,000000,3.335,3.3606,3.2582,3.2582,188876,0
+MCHX.US,D,20150820,000000,3.2156,3.2326,3.0962,3.1388,126738,0
+MCHX.US,D,20150821,000000,3.0535,3.4971,2.9938,3.3776,164255,0
+MCHX.US,D,20150824,000000,3.2838,3.4109,3.1815,3.19,310436,0
+MCHX.US,D,20150825,000000,3.2412,3.3521,3.0876,3.1388,173517,0
+MCHX.US,D,20150826,000000,3.2156,3.2412,3.0876,3.1132,105869,0
+MCHX.US,D,20150827,000000,3.1218,3.3094,3.1132,3.2838,191807,0
+MCHX.US,D,20150828,000000,3.2668,3.4629,3.2668,3.3776,129786,0
+MCHX.US,D,20150831,000000,3.335,3.4715,3.3265,3.3862,76559,0
+MCHX.US,D,20150901,000000,3.3009,3.4288,3.2753,3.2924,83593,0
+MCHX.US,D,20150902,000000,3.335,3.4544,3.2838,3.3947,109503,0
+MCHX.US,D,20150903,000000,3.4118,3.5568,3.3691,3.48,96841,0
+MCHX.US,D,20150904,000000,3.4203,3.5482,3.3179,3.3691,159097,0
+MCHX.US,D,20150908,000000,3.4118,3.4118,3.2582,3.2753,586441,0
+MCHX.US,D,20150909,000000,3.2924,3.4118,3.2838,3.3094,75386,0
+MCHX.US,D,20150910,000000,3.3179,3.4118,3.2924,3.3435,59682,0
+MCHX.US,D,20150911,000000,3.3094,3.3606,3.2753,3.3179,45372,0
+MCHX.US,D,20150914,000000,3.3179,3.4032,3.2838,3.3179,60262,0
+MCHX.US,D,20150915,000000,3.3094,3.4544,3.3094,3.4118,99461,0
+MCHX.US,D,20150916,000000,3.4118,3.4885,3.3776,3.4288,63310,0
+MCHX.US,D,20150917,000000,3.4203,3.4971,3.2838,3.4032,67220,0
+MCHX.US,D,20150918,000000,3.3691,3.4203,3.2668,3.4032,449503,0
+MCHX.US,D,20150921,000000,3.4118,3.5226,3.4118,3.48,58386,0
+MCHX.US,D,20150922,000000,3.4715,3.5653,3.4459,3.4971,64366,0
+MCHX.US,D,20150923,000000,3.5141,3.5141,3.3691,3.4374,84146,0
+MCHX.US,D,20150924,000000,3.4288,3.5482,3.3776,3.5397,115639,0
+MCHX.US,D,20150925,000000,3.5482,3.5653,3.4715,3.4885,146669,0
+MCHX.US,D,20150928,000000,3.4203,3.5397,3.4203,3.4544,105987,0
+MCHX.US,D,20150929,000000,3.4544,3.5056,3.3947,3.4118,89572,0
+MCHX.US,D,20150930,000000,3.4459,3.4885,3.3691,3.4374,86876,0
+MCHX.US,D,20151001,000000,3.4288,3.5141,3.3179,3.4203,79021,0
+MCHX.US,D,20151002,000000,3.3606,3.4288,3.3094,3.3691,78552,0
+MCHX.US,D,20151005,000000,3.3776,3.6932,3.3691,3.5994,107676,0
+MCHX.US,D,20151006,000000,3.625,3.6676,3.5909,3.5994,59324,0
+MCHX.US,D,20151007,000000,3.5994,3.7103,3.5994,3.6932,77848,0
+MCHX.US,D,20151008,000000,3.6847,3.7274,3.6676,3.6762,167421,0
+MCHX.US,D,20151009,000000,3.7018,3.7188,3.6421,3.6676,76324,0
+MCHX.US,D,20151012,000000,3.6932,3.6932,3.5653,3.6506,37040,0
+MCHX.US,D,20151013,000000,3.6165,3.6932,3.5482,3.5653,77497,0
+MCHX.US,D,20151014,000000,3.5568,3.5909,3.4118,3.4374,53814,0
+MCHX.US,D,20151015,000000,3.4629,3.625,3.4629,3.5909,75269,0
+MCHX.US,D,20151016,000000,3.6079,3.6676,3.4715,3.5482,40214,0
+MCHX.US,D,20151019,000000,3.4971,3.6335,3.4374,3.5653,44779,0
+MCHX.US,D,20151020,000000,3.5653,3.6421,3.5226,3.6335,40917,0
+MCHX.US,D,20151021,000000,3.625,3.6335,3.5312,3.5397,42324,0
+MCHX.US,D,20151022,000000,3.5397,3.6932,3.5397,3.6676,50297,0
+MCHX.US,D,20151023,000000,3.6591,3.7785,3.6591,3.7359,51938,0
+MCHX.US,D,20151026,000000,3.7529,3.77,3.6335,3.6932,29076,0
+MCHX.US,D,20151027,000000,3.6676,3.6847,3.4971,3.4971,61434,0
+MCHX.US,D,20151028,000000,3.5141,3.7529,3.5056,3.7529,78317,0
+MCHX.US,D,20151029,000000,3.7018,3.77,3.6335,3.6506,37400,0
+MCHX.US,D,20151030,000000,3.6676,3.7529,3.6506,3.6847,56979,0
+MCHX.US,D,20151102,000000,3.6932,3.8297,3.6847,3.7785,83110,0
+MCHX.US,D,20151103,000000,3.7785,3.8212,3.7359,3.7871,68000,0
+MCHX.US,D,20151104,000000,3.77,3.8297,3.7188,3.7956,94009,0
+MCHX.US,D,20151105,000000,3.9235,4.3841,3.6847,3.9235,213848,0
+MCHX.US,D,20151106,000000,3.8894,3.9065,3.7956,3.8297,84648,0
+MCHX.US,D,20151109,000000,3.7785,3.8809,3.7785,3.8638,33715,0
+MCHX.US,D,20151110,000000,3.8382,3.8809,3.8041,3.8468,64366,0
+MCHX.US,D,20151111,000000,3.8126,3.8126,3.7444,3.7871,42441,0
+MCHX.US,D,20151112,000000,3.7785,3.7785,3.6762,3.6762,26614,0
+MCHX.US,D,20151113,000000,3.6506,3.6591,3.4971,3.5738,79959,0
+MCHX.US,D,20151116,000000,3.5568,3.6506,3.5482,3.625,58738,0
+MCHX.US,D,20151117,000000,3.6421,3.6506,3.4971,3.5056,74917,0
+MCHX.US,D,20151118,000000,3.4971,3.5226,3.4032,3.4118,134124,0
+MCHX.US,D,20151119,000000,3.4032,3.4374,3.3179,3.3265,99890,0
+MCHX.US,D,20151120,000000,3.3521,3.4118,3.2753,3.3521,181372,0
+MCHX.US,D,20151123,000000,3.3179,3.4544,3.3179,3.4118,73979,0
+MCHX.US,D,20151124,000000,3.4203,3.4629,3.3776,3.4118,77145,0
+MCHX.US,D,20151125,000000,3.4032,3.5312,3.4032,3.4971,44552,0
+MCHX.US,D,20151127,000000,3.5056,3.5994,3.5056,3.5653,14655,0
+MCHX.US,D,20151130,000000,3.5909,3.6676,3.5397,3.6335,110441,0
+MCHX.US,D,20151201,000000,3.6506,3.77,3.6245,3.7188,59224,0
+MCHX.US,D,20151202,000000,3.7274,3.7529,3.625,3.6421,51735,0
+MCHX.US,D,20151203,000000,3.6165,3.6591,3.5738,3.5909,95990,0
+MCHX.US,D,20151204,000000,3.5824,3.5994,3.5056,3.5226,75034,0
+MCHX.US,D,20151207,000000,3.5312,3.5482,3.4203,3.4374,101414,0
+MCHX.US,D,20151208,000000,3.4203,3.5482,3.4118,3.4885,100536,0
+MCHX.US,D,20151209,000000,3.4203,3.5312,3.4203,3.4885,94379,0
+MCHX.US,D,20151210,000000,3.4971,3.5141,3.4544,3.5056,134359,0
+MCHX.US,D,20151211,000000,3.4118,3.6335,3.4118,3.5226,158862,0
+MCHX.US,D,20151214,000000,3.5482,3.5482,3.4629,3.4885,98897,0
+MCHX.US,D,20151215,000000,3.5141,3.5141,3.2753,3.4885,103993,0
+MCHX.US,D,20151216,000000,3.48,3.5226,3.4374,3.4544,140455,0
+MCHX.US,D,20151217,000000,3.48,3.5056,3.3691,3.3776,118062,0
+MCHX.US,D,20151218,000000,3.3606,3.4118,3.1985,3.2326,286069,0
+MCHX.US,D,20151221,000000,3.1559,3.2753,3.0706,3.1047,154055,0
+MCHX.US,D,20151222,000000,3.2838,3.3179,3.1132,3.2071,192292,0
+MCHX.US,D,20151223,000000,3.2326,3.3265,3.19,3.2668,94731,0
+MCHX.US,D,20151224,000000,3.2497,3.3179,3.1815,3.2838,87766,0
+MCHX.US,D,20151228,000000,3.2668,3.3179,3.2241,3.2582,102223,0
+MCHX.US,D,20151229,000000,3.2668,3.3179,3.2582,3.3094,69553,0
+MCHX.US,D,20151230,000000,3.3094,3.4118,3.2838,3.3265,107591,0
+MCHX.US,D,20151231,000000,3.3179,3.3691,3.2753,3.3179,89227,0
+MCHX.US,D,20160104,000000,3.2497,3.3265,3.0109,3.1985,166081,0
+MCHX.US,D,20160105,000000,3.2071,3.3009,3.1601,3.2497,158387,0
+MCHX.US,D,20160106,000000,3.1644,3.3009,3.1644,3.2412,82578,0
+MCHX.US,D,20160107,000000,3.1729,3.2582,3.1388,3.1644,108397,0
+MCHX.US,D,20160108,000000,3.1729,3.2412,3.1501,3.1729,84307,0
+MCHX.US,D,20160111,000000,3.1815,3.1985,3.1218,3.1559,50301,0
+MCHX.US,D,20160112,000000,3.1815,3.2071,3.1218,3.1559,67166,0
+MCHX.US,D,20160113,000000,3.1559,3.19,3.0279,3.045,117073,0
+MCHX.US,D,20160114,000000,3.0365,3.1474,2.8744,3.0706,78957,0
+MCHX.US,D,20160115,000000,2.9768,3.0535,2.6271,2.9768,138529,0
+MCHX.US,D,20160119,000000,2.8915,3.0024,2.7379,2.9426,115248,0
+MCHX.US,D,20160120,000000,2.8829,3.0706,2.8829,2.9938,208507,0
+MCHX.US,D,20160121,000000,3.0024,3.0706,2.9682,3.0279,115818,0
+MCHX.US,D,20160122,000000,3.0791,3.2071,3.045,3.1729,120723,0
+MCHX.US,D,20160125,000000,3.1474,3.2241,3.1132,3.1218,57723,0
+MCHX.US,D,20160126,000000,3.1303,3.2156,3.0962,3.1218,82954,0
+MCHX.US,D,20160127,000000,3.1132,3.1772,3.0876,3.1132,45240,0
+MCHX.US,D,20160128,000000,3.1559,3.19,3.1218,3.1474,76555,0
+MCHX.US,D,20160129,000000,3.1559,3.3521,3.1559,3.2582,48988,0
+MCHX.US,D,20160201,000000,3.1815,3.3393,3.1047,3.1729,67145,0
+MCHX.US,D,20160202,000000,3.1218,3.1985,2.963,3.1303,257297,0
+MCHX.US,D,20160203,000000,3.1644,3.2071,3.0962,3.19,36371,0
+MCHX.US,D,20160204,000000,3.1985,3.2924,3.1559,3.2241,38930,0
+MCHX.US,D,20160205,000000,3.2156,3.2156,3.1559,3.1559,97254,0
+MCHX.US,D,20160208,000000,3.1559,3.2241,3.1132,3.2071,160145,0
+MCHX.US,D,20160209,000000,3.1559,3.2326,3.1132,3.1559,97859,0
+MCHX.US,D,20160210,000000,3.1729,3.2582,2.9853,3.0876,157798,0
+MCHX.US,D,20160211,000000,3.0279,3.1815,3.0279,3.1474,26467,0
+MCHX.US,D,20160212,000000,3.1815,3.2071,3.1303,3.1729,58080,0
+MCHX.US,D,20160216,000000,3.2241,3.2582,3.1474,3.2326,50454,0
+MCHX.US,D,20160217,000000,3.2497,3.335,3.2241,3.2924,85591,0
+MCHX.US,D,20160218,000000,3.2924,3.4203,3.2582,3.4032,105175,0
+MCHX.US,D,20160219,000000,3.4288,3.7274,3.2292,3.4629,265576,0
+MCHX.US,D,20160222,000000,3.5312,3.6762,3.4544,3.5909,342562,0
+MCHX.US,D,20160223,000000,3.5909,3.6591,3.5568,3.6335,187097,0
+MCHX.US,D,20160224,000000,3.5568,3.6932,3.4885,3.6676,103725,0
+MCHX.US,D,20160225,000000,3.6847,3.6932,3.5653,3.6847,86373,0
+MCHX.US,D,20160226,000000,3.6762,3.77,3.5909,3.6079,122962,0
+MCHX.US,D,20160229,000000,3.5994,3.6847,3.5738,3.6591,99092,0
+MCHX.US,D,20160301,000000,3.6932,3.7785,3.6591,3.7188,61416,0
+MCHX.US,D,20160302,000000,3.7188,3.7871,3.6762,3.77,53811,0
+MCHX.US,D,20160303,000000,3.7785,3.8809,3.7103,3.8468,105903,0
+MCHX.US,D,20160304,000000,3.8297,3.8724,3.7188,3.7529,29983,0
+MCHX.US,D,20160307,000000,3.7529,3.8297,3.5568,3.7871,49993,0
+MCHX.US,D,20160308,000000,3.7359,3.7615,3.6421,3.7274,85818,0
+MCHX.US,D,20160309,000000,3.6847,3.77,3.4629,3.7274,80829,0
+MCHX.US,D,20160310,000000,3.7444,3.9918,3.6932,3.9491,192657,0
+MCHX.US,D,20160311,000000,3.9747,3.9747,3.8553,3.8979,81543,0
+MCHX.US,D,20160314,000000,3.8809,3.8979,3.7871,3.8212,134798,0
+MCHX.US,D,20160315,000000,3.7871,3.8297,3.6847,3.7018,71850,0
+MCHX.US,D,20160316,000000,3.6676,3.7956,3.6591,3.6847,70460,0
+MCHX.US,D,20160317,000000,3.6676,3.7444,3.6506,3.7103,58168,0
+MCHX.US,D,20160318,000000,3.7359,3.7615,3.6676,3.7529,145759,0
+MCHX.US,D,20160321,000000,3.7529,3.8212,3.7529,3.7785,46963,0
+MCHX.US,D,20160322,000000,3.7785,3.8382,3.7615,3.7956,63891,0
+MCHX.US,D,20160323,000000,3.7956,3.7956,3.6762,3.6847,53967,0
+MCHX.US,D,20160324,000000,3.6762,3.7444,3.6591,3.6932,79549,0
+MCHX.US,D,20160328,000000,3.7103,3.7529,3.6591,3.6762,32836,0
+MCHX.US,D,20160329,000000,3.6676,3.8297,3.6591,3.7956,48857,0
+MCHX.US,D,20160330,000000,3.8041,3.8382,3.77,3.7956,45403,0
+MCHX.US,D,20160331,000000,3.8126,3.8382,3.7956,3.7956,33796,0
+MCHX.US,D,20160401,000000,3.7615,3.9235,3.7359,3.8126,138137,0
+MCHX.US,D,20160404,000000,3.7871,3.8809,3.6763,3.7103,133829,0
+MCHX.US,D,20160405,000000,3.6676,3.77,3.6676,3.7018,131116,0
+MCHX.US,D,20160406,000000,3.6847,3.77,3.6762,3.7444,25566,0
+MCHX.US,D,20160407,000000,3.7103,3.77,3.6762,3.7274,69753,0
+MCHX.US,D,20160408,000000,3.7444,3.8212,3.6847,3.7018,52424,0
+MCHX.US,D,20160411,000000,3.7103,3.7274,3.6676,3.6847,32532,0
+MCHX.US,D,20160412,000000,3.6762,3.6932,3.625,3.6676,126408,0
+MCHX.US,D,20160413,000000,3.6762,3.6762,3.6079,3.6506,85318,0
+MCHX.US,D,20160414,000000,3.6335,3.6932,3.6335,3.6506,34027,0
+MCHX.US,D,20160415,000000,3.625,3.6847,3.625,3.6506,33477,0
+MCHX.US,D,20160418,000000,3.6591,3.7188,3.6335,3.6847,47412,0
+MCHX.US,D,20160419,000000,3.6847,3.7188,3.5824,3.6421,40363,0
+MCHX.US,D,20160420,000000,3.6335,3.6506,3.5909,3.6335,55699,0
+MCHX.US,D,20160421,000000,3.625,3.6847,3.5994,3.6335,44640,0
+MCHX.US,D,20160422,000000,3.6506,3.7018,3.625,3.6335,28057,0
+MCHX.US,D,20160425,000000,3.625,3.6506,3.5909,3.6079,81818,0
+MCHX.US,D,20160426,000000,3.6421,3.6421,3.5994,3.6335,58859,0
+MCHX.US,D,20160427,000000,3.6335,3.6506,3.5994,3.6165,46111,0
+MCHX.US,D,20160428,000000,3.6421,3.7018,3.625,3.625,40781,0
+MCHX.US,D,20160429,000000,3.6165,3.6847,3.6037,3.6207,36090,0
+MCHX.US,D,20160502,000000,3.6079,3.6762,3.5824,3.6165,91561,0
+MCHX.US,D,20160503,000000,3.5824,3.6335,3.5653,3.5653,103776,0
+MCHX.US,D,20160504,000000,3.5568,3.5738,3.4715,3.4715,127413,0
+MCHX.US,D,20160505,000000,3.4203,3.5312,3.335,3.48,47416,0
+MCHX.US,D,20160506,000000,3.6506,3.6506,3.3094,3.335,106508,0
+MCHX.US,D,20160509,000000,3.3009,3.3691,3.1729,3.2838,74660,0
+MCHX.US,D,20160510,000000,3.2753,3.3072,3.2412,3.2668,41274,0
+MCHX.US,D,20160511,000000,3.2753,3.3179,3.2071,3.2071,43454,0
+MCHX.US,D,20160512,000000,3.19,3.2582,3.1559,3.1985,76348,0
+MCHX.US,D,20160513,000000,3.1985,3.2241,3.0876,3.0962,90778,0
+MCHX.US,D,20160516,000000,3.0791,3.2412,3.0791,3.0962,61721,0
+MCHX.US,D,20160517,000000,3.1047,3.1047,2.9,2.9085,78494,0
+MCHX.US,D,20160518,000000,2.8744,2.8744,2.7294,2.7635,948178,0
+MCHX.US,D,20160519,000000,2.7635,2.8062,2.7314,2.7721,352792,0
+MCHX.US,D,20160520,000000,2.7891,2.8659,2.7721,2.8232,364036,0
+MCHX.US,D,20160523,000000,2.8318,2.9768,2.8104,2.9171,345882,0
+MCHX.US,D,20160524,000000,2.9512,3.0876,2.9171,3.0194,142124,0
+MCHX.US,D,20160525,000000,3.0365,3.1559,2.978,3.1218,85641,0
+MCHX.US,D,20160526,000000,3.1218,3.1474,3.0024,3.0109,55846,0
+MCHX.US,D,20160527,000000,3.0024,3.0365,2.9768,2.9853,173632,0
+MCHX.US,D,20160531,000000,2.9597,2.9853,2.8232,2.8403,148106,0
+MCHX.US,D,20160601,000000,2.8318,2.8744,2.755,2.8318,215276,0
+MCHX.US,D,20160602,000000,2.8147,2.9682,2.8147,2.9512,174541,0
+MCHX.US,D,20160603,000000,2.9597,2.9768,2.8744,2.8829,51053,0
+MCHX.US,D,20160606,000000,2.8659,2.9768,2.8489,2.9426,85465,0
+MCHX.US,D,20160607,000000,2.9426,2.9512,2.8915,2.9426,114938,0
+MCHX.US,D,20160608,000000,2.9256,2.9682,2.8915,2.9426,223658,0
+MCHX.US,D,20160609,000000,2.9426,2.9426,2.8744,2.8915,116265,0
+MCHX.US,D,20160610,000000,2.8744,2.9597,2.8744,2.9085,63756,0
+MCHX.US,D,20160613,000000,2.9171,2.9853,2.8404,2.9596,119374,0
+MCHX.US,D,20160614,000000,2.9597,2.9682,2.8829,2.9,113894,0
+MCHX.US,D,20160615,000000,2.9085,2.9896,2.8744,2.9171,67984,0
+MCHX.US,D,20160616,000000,2.9,2.9,2.6526,2.7806,526737,0
+MCHX.US,D,20160617,000000,2.7891,2.8915,2.7635,2.8659,190493,0
+MCHX.US,D,20160620,000000,2.8744,2.9769,2.8659,2.8829,96705,0
+MCHX.US,D,20160621,000000,2.9,2.9341,2.8062,2.8232,84797,0
+MCHX.US,D,20160622,000000,2.8062,2.8403,2.7465,2.755,93808,0
+MCHX.US,D,20160623,000000,2.7635,2.8574,2.7294,2.8318,190292,0
+MCHX.US,D,20160624,000000,2.7294,2.7976,2.6782,2.755,517471,0
+MCHX.US,D,20160627,000000,2.7038,2.7294,2.7038,2.7038,147036,0
+MCHX.US,D,20160628,000000,2.7124,2.7763,2.6053,2.6356,146702,0
+MCHX.US,D,20160629,000000,2.6782,2.7209,2.6526,2.6868,70470,0
+MCHX.US,D,20160630,000000,2.6868,2.7379,2.6782,2.7124,180070,0
+MCHX.US,D,20160701,000000,2.7209,2.755,2.6526,2.6612,155395,0
+MCHX.US,D,20160705,000000,2.6612,2.6782,2.61,2.61,289578,0
+MCHX.US,D,20160706,000000,2.61,2.6868,2.5759,2.6356,79749,0
+MCHX.US,D,20160707,000000,2.6441,2.7507,2.6271,2.6612,330581,0
+MCHX.US,D,20160708,000000,2.6868,2.7465,2.6868,2.7038,405581,0
+MCHX.US,D,20160711,000000,2.7294,2.755,2.7038,2.7294,123286,0
+MCHX.US,D,20160712,000000,2.755,2.8403,2.7388,2.8232,112895,0
+MCHX.US,D,20160713,000000,2.8403,2.8659,2.7294,2.7294,76142,0
+MCHX.US,D,20160714,000000,2.5759,2.755,2.5759,2.691,271943,0
+MCHX.US,D,20160715,000000,2.7124,2.7124,2.6356,2.6441,108313,0
+MCHX.US,D,20160718,000000,2.6356,2.6526,2.6196,2.6441,105461,0
+MCHX.US,D,20160719,000000,2.6441,2.6678,2.6271,2.6356,58050,0
+MCHX.US,D,20160720,000000,2.6356,2.7038,2.6271,2.6782,79198,0
+MCHX.US,D,20160721,000000,2.7124,2.7124,2.6356,2.6526,41693,0
+MCHX.US,D,20160722,000000,2.6441,2.7294,2.6356,2.7038,138461,0
+MCHX.US,D,20160725,000000,2.6953,2.7124,2.6441,2.6697,29084,0
+MCHX.US,D,20160726,000000,2.6697,2.7209,2.6612,2.6868,21494,0
+MCHX.US,D,20160727,000000,2.7038,2.7678,2.6612,2.7038,91445,0
+MCHX.US,D,20160728,000000,2.7209,2.7891,2.6868,2.7038,40393,0
+MCHX.US,D,20160729,000000,2.7209,2.7721,2.6868,2.7038,61962,0
+MCHX.US,D,20160801,000000,2.7038,2.7124,2.6868,2.7038,51419,0
+MCHX.US,D,20160802,000000,2.6868,2.7806,2.6697,2.6868,35806,0
+MCHX.US,D,20160803,000000,2.6868,2.7209,2.6612,2.7124,25384,0
+MCHX.US,D,20160804,000000,2.7124,2.7379,2.6706,2.7124,34284,0
+MCHX.US,D,20160805,000000,2.7124,2.7465,2.6356,2.6612,138747,0
+MCHX.US,D,20160808,000000,2.6697,2.8574,2.6619,2.8062,122611,0
+MCHX.US,D,20160809,000000,2.8318,2.9171,2.7379,2.8915,102696,0
+MCHX.US,D,20160810,000000,2.61,2.61,2.3029,2.3797,4547671,0
+MCHX.US,D,20160811,000000,2.3968,2.5674,2.3891,2.5588,343965,0
+MCHX.US,D,20160812,000000,2.5418,2.5844,2.4821,2.5418,293059,0
+MCHX.US,D,20160815,000000,2.5418,2.5588,2.4224,2.4309,176709,0
+MCHX.US,D,20160816,000000,2.5076,2.5076,2.3857,2.4309,192880,0
+MCHX.US,D,20160817,000000,2.5247,2.5418,2.3797,2.4224,61225,0
+MCHX.US,D,20160818,000000,2.4053,2.5076,2.3882,2.4821,125241,0
+MCHX.US,D,20160819,000000,2.4309,2.5162,2.4309,2.4565,144244,0
+MCHX.US,D,20160822,000000,2.4735,2.499,2.4309,2.4565,55969,0
+MCHX.US,D,20160823,000000,2.4565,2.4906,2.4394,2.4565,49950,0
+MCHX.US,D,20160824,000000,2.4821,2.4906,2.4053,2.4138,73881,0
+MCHX.US,D,20160825,000000,2.3882,2.4309,2.3882,2.3968,33696,0
+MCHX.US,D,20160826,000000,2.4053,2.4053,2.3626,2.3797,94296,0
+MCHX.US,D,20160829,000000,2.3712,2.3882,2.3541,2.3712,55686,0
+MCHX.US,D,20160830,000000,2.3456,2.3797,2.3456,2.3541,114785,0
+MCHX.US,D,20160831,000000,2.3541,2.4735,2.3456,2.3541,77913,0
+MCHX.US,D,20160901,000000,2.3456,2.3968,2.32,2.3882,190727,0
+MCHX.US,D,20160902,000000,2.3882,2.4565,2.3882,2.4394,62326,0
+MCHX.US,D,20160906,000000,2.4565,2.4565,2.3797,2.4309,28004,0
+MCHX.US,D,20160907,000000,2.4309,2.4479,2.3626,2.3882,63072,0
+MCHX.US,D,20160908,000000,2.3712,2.4138,2.3457,2.4053,30374,0
+MCHX.US,D,20160909,000000,2.3712,2.3968,2.3456,2.3541,59651,0
+MCHX.US,D,20160912,000000,2.3456,2.3882,2.32,2.3712,92664,0
+MCHX.US,D,20160913,000000,2.3541,2.3712,2.3285,2.3456,183540,0
+MCHX.US,D,20160914,000000,2.3541,2.3882,2.3328,2.3541,201700,0
+MCHX.US,D,20160915,000000,2.3626,2.3882,2.3456,2.3882,26949,0
+MCHX.US,D,20160916,000000,2.3968,2.3968,2.3456,2.3882,164973,0
+MCHX.US,D,20160919,000000,2.3882,2.4394,2.3712,2.3712,27532,0
+MCHX.US,D,20160920,000000,2.3968,2.3968,2.3371,2.3371,176438,0
+MCHX.US,D,20160921,000000,2.3626,2.3882,2.3541,2.3797,15022,0
+MCHX.US,D,20160922,000000,2.3968,2.4309,2.3797,2.4309,43164,0
+MCHX.US,D,20160923,000000,2.4138,2.4565,2.3712,2.4053,83509,0
+MCHX.US,D,20160926,000000,2.3882,2.4309,2.3882,2.4224,28110,0
+MCHX.US,D,20160927,000000,2.4479,2.4479,2.3968,2.4053,32996,0
+MCHX.US,D,20160928,000000,2.4309,2.4309,2.3456,2.3541,40515,0
+MCHX.US,D,20160929,000000,2.3541,2.3797,2.3285,2.3371,24298,0
+MCHX.US,D,20160930,000000,2.3541,2.3712,2.3371,2.3626,35519,0
+MCHX.US,D,20161003,000000,2.3371,2.3541,2.3115,2.3456,50193,0
+MCHX.US,D,20161004,000000,2.3029,2.3371,2.175,2.2176,387525,0
+MCHX.US,D,20161005,000000,2.2091,2.2432,2.2091,2.2176,127896,0
+MCHX.US,D,20161006,000000,2.2091,2.2859,2.2091,2.2688,117901,0
+MCHX.US,D,20161007,000000,2.2603,2.2944,2.175,2.2176,74943,0
+MCHX.US,D,20161010,000000,2.2176,2.2347,2.175,2.2262,107211,0
+MCHX.US,D,20161011,000000,2.2006,2.2262,2.175,2.1921,86898,0
+MCHX.US,D,20161012,000000,2.1921,2.2859,2.1921,2.2432,21407,0
+MCHX.US,D,20161013,000000,2.2176,2.2518,2.2006,2.2176,30466,0
+MCHX.US,D,20161014,000000,2.2006,2.2347,2.1835,2.1921,81179,0
+MCHX.US,D,20161017,000000,2.175,2.2262,2.175,2.1921,34338,0
+MCHX.US,D,20161018,000000,2.2091,2.2176,2.1921,2.2006,34060,0
+MCHX.US,D,20161019,000000,2.2091,2.2176,2.1835,2.2176,89046,0
+MCHX.US,D,20161020,000000,2.2007,2.2859,2.1835,2.2688,41627,0
+MCHX.US,D,20161021,000000,2.2347,2.3029,2.2347,2.2518,19715,0
+MCHX.US,D,20161024,000000,2.2774,2.2774,2.2091,2.2176,11180,0
+MCHX.US,D,20161025,000000,2.2347,2.2347,2.1579,2.1665,49362,0
+MCHX.US,D,20161026,000000,2.1579,2.175,2.1494,2.1579,228554,0
+MCHX.US,D,20161027,000000,2.1153,2.1845,2.1153,2.175,115859,0
+MCHX.US,D,20161028,000000,2.2944,2.2944,2.1409,2.1835,30735,0
+MCHX.US,D,20161031,000000,2.1835,2.2347,2.1494,2.1494,69386,0
+MCHX.US,D,20161101,000000,2.1494,2.2091,2.0982,2.1324,65016,0
+MCHX.US,D,20161102,000000,2.1409,2.1665,2.1324,2.1324,49867,0
+MCHX.US,D,20161103,000000,2.2176,2.2176,2.1324,2.1324,90694,0
+MCHX.US,D,20161104,000000,2.1494,2.1494,2.1153,2.1153,45559,0
+MCHX.US,D,20161107,000000,2.1494,2.1579,2.1238,2.1324,49205,0
+MCHX.US,D,20161108,000000,2.1068,2.1665,2.1068,2.1238,37115,0
+MCHX.US,D,20161109,000000,2.1153,2.2176,2.0982,2.1921,98924,0
+MCHX.US,D,20161110,000000,2.1835,2.2859,2.175,2.2688,125017,0
+MCHX.US,D,20161111,000000,2.2518,2.4394,2.2091,2.4309,186150,0
+MCHX.US,D,20161114,000000,2.4735,2.4735,2.2688,2.3029,94568,0
+MCHX.US,D,20161115,000000,2.3285,2.3285,2.2347,2.2859,105287,0
+MCHX.US,D,20161116,000000,2.2859,2.3029,2.2347,2.2944,29727,0
+MCHX.US,D,20161117,000000,2.32,2.3456,2.2347,2.2432,46552,0
+MCHX.US,D,20161118,000000,2.2603,2.2774,2.2006,2.2774,55894,0
+MCHX.US,D,20161121,000000,2.2603,2.3541,2.2347,2.3285,61216,0
+MCHX.US,D,20161122,000000,2.32,2.3541,2.2688,2.3456,79433,0
+MCHX.US,D,20161123,000000,2.3029,2.3626,2.2646,2.32,76862,0
+MCHX.US,D,20161125,000000,2.32,2.32,2.2688,2.3029,35232,0
+MCHX.US,D,20161128,000000,2.3115,2.32,2.2262,2.2262,71916,0
+MCHX.US,D,20161129,000000,2.2432,2.2432,2.175,2.2006,254015,0
+MCHX.US,D,20161130,000000,2.2262,2.2518,2.175,2.2347,268211,0
+MCHX.US,D,20161201,000000,2.2603,2.2603,2.175,2.2262,104115,0
+MCHX.US,D,20161202,000000,2.2176,2.2509,2.2006,2.2347,46055,0
+MCHX.US,D,20161205,000000,2.2262,2.2859,2.2219,2.2432,77515,0
+MCHX.US,D,20161206,000000,2.2774,2.2953,2.2176,2.2518,73037,0
+MCHX.US,D,20161207,000000,2.2518,2.2688,2.2176,2.2347,81356,0
+MCHX.US,D,20161208,000000,2.2432,2.3115,2.2338,2.2688,214893,0
+MCHX.US,D,20161209,000000,2.2944,2.3712,2.2432,2.3029,253863,0
+MCHX.US,D,20161212,000000,2.32,2.3371,2.2347,2.3029,199695,0
+MCHX.US,D,20161213,000000,2.3285,2.384,2.2859,2.3541,116729,0
+MCHX.US,D,20161214,000000,2.3541,2.4479,2.3285,2.4053,108947,0
+MCHX.US,D,20161215,000000,2.4138,2.4565,2.3285,2.3626,92478,0
+MCHX.US,D,20161216,000000,2.3882,2.4394,2.3626,2.4138,186689,0
+MCHX.US,D,20161219,000000,2.3968,2.4735,2.3797,2.4479,120005,0
+MCHX.US,D,20161220,000000,2.465,2.4735,2.3626,2.4053,115455,0
+MCHX.US,D,20161221,000000,2.3968,2.4224,2.3072,2.32,92603,0
+MCHX.US,D,20161222,000000,2.2944,2.384,2.2688,2.2774,56730,0
+MCHX.US,D,20161223,000000,2.2774,2.3371,2.2688,2.32,102933,0
+MCHX.US,D,20161227,000000,2.2944,2.3371,2.2603,2.2859,106477,0
+MCHX.US,D,20161228,000000,2.2688,2.4138,2.2347,2.2944,66770,0
+MCHX.US,D,20161229,000000,2.2688,2.3541,2.2432,2.2944,83579,0
+MCHX.US,D,20161230,000000,2.2859,2.3285,2.2347,2.2603,75936,0
+MCHX.US,D,20170103,000000,2.2944,2.3703,2.2347,2.3285,43417,0
+MCHX.US,D,20170104,000000,2.3456,2.3626,2.3285,2.3285,30003,0
+MCHX.US,D,20170105,000000,2.3285,2.3456,2.2603,2.2774,48029,0
+MCHX.US,D,20170106,000000,2.2859,2.3371,2.2774,2.3072,81738,0
+MCHX.US,D,20170109,000000,2.3029,2.3115,2.2518,2.2518,45064,0
+MCHX.US,D,20170110,000000,2.2688,2.2859,2.2347,2.2774,64139,0
+MCHX.US,D,20170111,000000,2.3081,2.3081,2.2688,2.2774,40807,0
+MCHX.US,D,20170112,000000,2.2432,2.2774,2.2347,2.2603,165547,0
+MCHX.US,D,20170113,000000,2.2859,2.3285,2.175,2.2518,452736,0
+MCHX.US,D,20170117,000000,2.2262,2.2731,2.2006,2.2006,57857,0
+MCHX.US,D,20170118,000000,2.1921,2.2347,2.1921,2.2006,50182,0
+MCHX.US,D,20170119,000000,2.2091,2.2347,2.1665,2.175,55188,0
+MCHX.US,D,20170120,000000,2.175,2.2091,2.1494,2.1665,91506,0
+MCHX.US,D,20170123,000000,2.1665,2.2091,2.1579,2.175,93312,0
+MCHX.US,D,20170124,000000,2.1921,2.2176,2.1494,2.1921,210292,0
+MCHX.US,D,20170125,000000,2.1921,2.3626,2.1921,2.3371,377889,0
+MCHX.US,D,20170126,000000,2.3541,2.3541,2.2603,2.2944,50118,0
+MCHX.US,D,20170127,000000,2.2774,2.32,2.2432,2.2859,251966,0
+MCHX.US,D,20170130,000000,2.2603,2.3456,2.2304,2.3029,239290,0
+MCHX.US,D,20170131,000000,2.3029,2.3456,2.2804,2.3115,117398,0
+MCHX.US,D,20170201,000000,2.3371,2.3882,2.3029,2.3285,38493,0
+MCHX.US,D,20170202,000000,2.3285,2.3285,2.2688,2.2944,87637,0
+MCHX.US,D,20170203,000000,2.32,2.3541,2.2518,2.32,88618,0
+MCHX.US,D,20170206,000000,2.32,2.3285,2.2774,2.2859,41094,0
+MCHX.US,D,20170207,000000,2.2944,2.3115,2.2176,2.2262,86102,0
+MCHX.US,D,20170208,000000,2.2176,2.239,2.1324,2.1665,193778,0
+MCHX.US,D,20170209,000000,3.0706,3.1985,2.3968,2.5162,8280262,0
+MCHX.US,D,20170210,000000,2.4821,2.4821,2.3541,2.4479,997635,0
+MCHX.US,D,20170213,000000,2.4053,2.6271,2.3969,2.61,746661,0
+MCHX.US,D,20170214,000000,2.61,2.61,2.4821,2.5674,274171,0
+MCHX.US,D,20170215,000000,2.5588,2.6185,2.4906,2.61,239977,0
+MCHX.US,D,20170216,000000,2.6015,2.6868,2.5588,2.6185,261075,0
+MCHX.US,D,20170217,000000,2.4394,2.4735,2.3457,2.3882,406699,0
+MCHX.US,D,20170221,000000,2.3882,2.4565,2.3456,2.4224,190010,0
+MCHX.US,D,20170222,000000,2.4053,2.4309,2.3371,2.3712,160003,0
+MCHX.US,D,20170223,000000,2.3712,2.3712,2.3029,2.3029,113758,0
+MCHX.US,D,20170224,000000,2.2944,2.3115,2.2432,2.2774,133765,0
+MCHX.US,D,20170227,000000,2.2688,2.2688,2.1665,2.2176,243915,0
+MCHX.US,D,20170228,000000,2.2006,2.2859,2.2006,2.2774,186719,0
+MCHX.US,D,20170301,000000,2.2774,2.3115,2.1921,2.3029,285423,0
+MCHX.US,D,20170302,000000,2.3029,2.3371,2.256,2.2774,186790,0
+MCHX.US,D,20170303,000000,2.3029,2.3456,2.2688,2.3115,285040,0
+MCHX.US,D,20170306,000000,2.2859,2.32,2.2432,2.3029,236797,0
+MCHX.US,D,20170307,000000,2.3115,2.32,2.2432,2.2603,339209,0
+MCHX.US,D,20170308,000000,2.2944,2.2944,2.1921,2.2006,195963,0
+MCHX.US,D,20170309,000000,2.2262,2.2262,2.1494,2.175,152179,0
+MCHX.US,D,20170310,000000,2.2091,2.2091,2.1579,2.1665,111345,0
+MCHX.US,D,20170313,000000,2.175,2.2176,2.1494,2.2176,131921,0
+MCHX.US,D,20170314,000000,2.2262,2.2262,2.1409,2.1921,92915,0
+MCHX.US,D,20170315,000000,2.1665,2.2262,2.1665,2.2091,50501,0
+MCHX.US,D,20170316,000000,2.2262,2.2347,2.175,2.2262,122086,0
+MCHX.US,D,20170317,000000,2.2091,2.2518,2.2091,2.2518,267965,0
+MCHX.US,D,20170320,000000,2.2432,2.2688,2.2176,2.2432,266532,0
+MCHX.US,D,20170321,000000,2.2688,2.3029,2.2432,2.2859,466455,0
+MCHX.US,D,20170322,000000,2.2944,2.2987,2.2518,2.2603,82796,0
+MCHX.US,D,20170323,000000,2.2603,2.32,2.2603,2.2944,64959,0
+MCHX.US,D,20170324,000000,2.2859,2.2944,2.2347,2.2688,132171,0
+MCHX.US,D,20170327,000000,2.2432,2.3029,2.2176,2.2859,291613,0
+MCHX.US,D,20170328,000000,2.2774,2.3072,2.2518,2.2688,89044,0
+MCHX.US,D,20170329,000000,2.2603,2.3455,2.2603,2.2944,81890,0
+MCHX.US,D,20170330,000000,2.3115,2.3285,2.2603,2.2944,89841,0
+MCHX.US,D,20170331,000000,2.3029,2.3285,2.2774,2.32,77315,0
+MCHX.US,D,20170403,000000,2.3029,2.32,2.2262,2.2603,300954,0
+MCHX.US,D,20170404,000000,2.2432,2.3029,2.2432,2.2774,92417,0
+MCHX.US,D,20170405,000000,2.2603,2.2987,2.2432,2.2432,128942,0
+MCHX.US,D,20170406,000000,2.2347,2.2774,2.2262,2.2688,102191,0
+MCHX.US,D,20170407,000000,2.2518,2.32,2.2518,2.2688,40109,0
+MCHX.US,D,20170410,000000,2.2518,2.3371,2.2433,2.2603,119837,0
+MCHX.US,D,20170411,000000,2.2432,2.2688,2.2432,2.2603,64578,0
+MCHX.US,D,20170412,000000,2.2432,2.2774,2.2347,2.2347,96933,0
+MCHX.US,D,20170413,000000,2.2347,2.2432,2.2134,2.2176,107932,0
+MCHX.US,D,20170417,000000,2.2176,2.2518,2.2176,2.2518,64543,0
+MCHX.US,D,20170418,000000,2.2347,2.2518,2.2091,2.2432,106734,0
+MCHX.US,D,20170419,000000,2.2262,2.2646,2.2262,2.2432,69496,0
+MCHX.US,D,20170420,000000,2.2432,2.2603,2.2262,2.2518,68516,0
+MCHX.US,D,20170421,000000,2.2518,2.2944,2.2176,2.2859,128036,0
+MCHX.US,D,20170424,000000,2.32,2.3626,2.2774,2.3626,139226,0
+MCHX.US,D,20170425,000000,2.3712,2.3797,2.3371,2.3626,202280,0
+MCHX.US,D,20170426,000000,2.3456,2.3882,2.3371,2.3712,120208,0
+MCHX.US,D,20170427,000000,2.3626,2.3626,2.2944,2.3115,127460,0
+MCHX.US,D,20170428,000000,2.32,2.3243,2.2688,2.3115,126138,0
+MCHX.US,D,20170501,000000,2.3029,2.3371,2.2859,2.3029,122916,0
+MCHX.US,D,20170502,000000,2.3029,2.3712,2.2944,2.3029,85660,0
+MCHX.US,D,20170503,000000,2.2859,2.3115,2.2432,2.2944,123346,0
+MCHX.US,D,20170504,000000,2.3029,2.3456,2.2518,2.32,115084,0
+MCHX.US,D,20170505,000000,2.2091,2.4138,2.2091,2.3626,144356,0
+MCHX.US,D,20170508,000000,2.3541,2.5801,2.3541,2.5076,454936,0
+MCHX.US,D,20170509,000000,2.4906,2.5759,2.4906,2.5503,251344,0
+MCHX.US,D,20170510,000000,2.5332,2.6271,2.5332,2.5844,302438,0
+MCHX.US,D,20170511,000000,2.5844,2.6185,2.5034,2.5674,154449,0
+MCHX.US,D,20170512,000000,2.5588,2.5588,2.4991,2.5332,106176,0
+MCHX.US,D,20170515,000000,2.5418,2.6441,2.5247,2.5418,151347,0
+MCHX.US,D,20170516,000000,2.5588,2.6015,2.5162,2.5503,126825,0
+MCHX.US,D,20170517,000000,2.5162,2.5418,2.4735,2.4991,120307,0
+MCHX.US,D,20170518,000000,2.4821,2.5588,2.4735,2.5076,160634,0
+MCHX.US,D,20170519,000000,2.5076,2.5503,2.4821,2.5247,100278,0
+MCHX.US,D,20170522,000000,2.5162,2.5418,2.4309,2.4565,110141,0
+MCHX.US,D,20170523,000000,2.465,2.5221,2.4309,2.4394,106486,0
+MCHX.US,D,20170524,000000,2.4309,2.5076,2.3797,2.4394,80222,0
+MCHX.US,D,20170525,000000,2.4394,2.4509,2.3882,2.4053,92416,0
+MCHX.US,D,20170526,000000,2.4053,2.4138,2.3456,2.3712,50785,0
+MCHX.US,D,20170530,000000,2.3626,2.4179,2.3285,2.3626,83021,0
+MCHX.US,D,20170531,000000,2.3626,2.4565,2.3626,2.3968,93967,0
+MCHX.US,D,20170601,000000,2.4394,2.4394,2.3456,2.4053,87994,0
+MCHX.US,D,20170602,000000,2.4053,2.5503,2.4053,2.4906,134316,0
+MCHX.US,D,20170605,000000,2.5076,2.61,2.4565,2.4991,305814,0
+MCHX.US,D,20170606,000000,2.4735,2.5332,2.4224,2.5076,190205,0
+MCHX.US,D,20170607,000000,2.5162,2.5503,2.4309,2.4821,122685,0
+MCHX.US,D,20170608,000000,2.465,2.5247,2.4479,2.465,75444,0
+MCHX.US,D,20170609,000000,2.4565,2.5076,2.4309,2.465,111132,0
+MCHX.US,D,20170612,000000,2.4735,2.4821,2.4224,2.4224,184643,0
+MCHX.US,D,20170613,000000,2.4309,2.4394,2.3797,2.4309,104389,0
+MCHX.US,D,20170614,000000,2.4309,2.465,2.3754,2.4309,218445,0
+MCHX.US,D,20170615,000000,2.4053,2.5418,2.3669,2.4735,231008,0
+MCHX.US,D,20170616,000000,2.4138,2.4821,2.3968,2.465,186637,0
+MCHX.US,D,20170619,000000,2.4479,2.5503,2.4138,2.5076,148712,0
+MCHX.US,D,20170620,000000,2.5162,2.5674,2.465,2.5588,148943,0
+MCHX.US,D,20170621,000000,2.5759,2.5759,2.4906,2.5076,91520,0
+MCHX.US,D,20170622,000000,2.5162,2.5631,2.465,2.5588,140155,0
+MCHX.US,D,20170623,000000,2.5674,2.5674,2.4394,2.4735,4416460,0
+MCHX.US,D,20170626,000000,2.4991,2.5588,2.4991,2.5418,301523,0
+MCHX.US,D,20170627,000000,2.5247,2.5418,2.4821,2.4906,154573,0
+MCHX.US,D,20170628,000000,2.4829,2.5674,2.4735,2.5503,144149,0
+MCHX.US,D,20170629,000000,2.5418,2.6015,2.5162,2.5332,184332,0
+MCHX.US,D,20170630,000000,2.5332,2.5844,2.5247,2.5418,159432,0
+MCHX.US,D,20170703,000000,2.5503,2.6526,2.5503,2.6356,108689,0
+MCHX.US,D,20170705,000000,2.6185,2.6356,2.5588,2.5588,98144,0
+MCHX.US,D,20170706,000000,2.5588,2.5759,2.4735,2.5076,119786,0
+MCHX.US,D,20170707,000000,2.5076,2.5076,2.4394,2.4394,137492,0
+MCHX.US,D,20170710,000000,2.4565,2.4565,2.4053,2.4479,160053,0
+MCHX.US,D,20170711,000000,2.4394,2.5503,2.4053,2.4309,138364,0
+MCHX.US,D,20170712,000000,2.4394,2.4821,2.4053,2.4224,115186,0
+MCHX.US,D,20170713,000000,2.4224,2.4479,2.4164,2.4224,56058,0
+MCHX.US,D,20170714,000000,2.4224,2.5503,2.3968,2.4138,86609,0
+MCHX.US,D,20170717,000000,2.3968,2.4565,2.3968,2.4479,84396,0
+MCHX.US,D,20170718,000000,2.4479,2.5332,2.4309,2.5332,152322,0
+MCHX.US,D,20170719,000000,2.5076,2.5887,2.5076,2.5759,50033,0
+MCHX.US,D,20170720,000000,2.5929,2.5929,2.5503,2.5588,31131,0
+MCHX.US,D,20170721,000000,2.5418,2.5759,2.4821,2.4991,71971,0
+MCHX.US,D,20170724,000000,2.4991,2.5844,2.4906,2.5418,43225,0
+MCHX.US,D,20170725,000000,2.5588,2.5674,2.5076,2.5076,39889,0
+MCHX.US,D,20170726,000000,2.4991,2.5162,2.4735,2.4991,37962,0
+MCHX.US,D,20170727,000000,2.4991,2.4991,2.4479,2.4565,33231,0
+MCHX.US,D,20170728,000000,2.4565,2.5076,2.4309,2.4735,52979,0
+MCHX.US,D,20170731,000000,2.4735,2.4906,2.4565,2.4735,48965,0
+MCHX.US,D,20170801,000000,2.4735,2.4991,2.4394,2.465,86852,0
+MCHX.US,D,20170802,000000,2.4479,2.5247,2.4394,2.5076,131890,0
+MCHX.US,D,20170803,000000,2.4735,2.5759,2.4624,2.4991,201432,0
+MCHX.US,D,20170804,000000,2.5588,2.5674,2.4821,2.5674,52406,0
+MCHX.US,D,20170807,000000,2.5674,2.5674,2.4735,2.4735,98623,0
+MCHX.US,D,20170808,000000,2.4735,2.4821,2.4309,2.4309,134898,0
+MCHX.US,D,20170809,000000,2.4309,2.4394,2.3371,2.3882,273369,0
+MCHX.US,D,20170810,000000,2.3882,2.4479,2.3882,2.4053,239773,0
+MCHX.US,D,20170811,000000,2.4185,2.4565,2.3882,2.4053,162541,0
+MCHX.US,D,20170814,000000,2.4309,2.4821,2.4309,2.4821,51326,0
+MCHX.US,D,20170815,000000,2.4735,2.4821,2.4309,2.4394,135312,0
+MCHX.US,D,20170816,000000,2.4394,2.4821,2.4394,2.465,71399,0
+MCHX.US,D,20170817,000000,2.4479,2.4906,2.4394,2.4479,29627,0
+MCHX.US,D,20170818,000000,2.4394,2.4991,2.4394,2.4991,81783,0
+MCHX.US,D,20170821,000000,2.4964,2.5162,2.4735,2.5076,99212,0
+MCHX.US,D,20170822,000000,2.5162,2.5418,2.5076,2.5162,103804,0
+MCHX.US,D,20170823,000000,2.5418,2.5674,2.5162,2.5588,82084,0
+MCHX.US,D,20170824,000000,2.5588,2.5929,2.5418,2.5759,30140,0
+MCHX.US,D,20170825,000000,2.5844,2.6271,2.5588,2.6015,33434,0
+MCHX.US,D,20170828,000000,2.6015,2.6441,2.6015,2.6356,69603,0
+MCHX.US,D,20170829,000000,2.6441,2.6526,2.6015,2.61,37944,0
+MCHX.US,D,20170830,000000,2.6185,2.6612,2.6185,2.6271,34529,0
+MCHX.US,D,20170831,000000,2.6271,2.6868,2.61,2.6356,79281,0
+MCHX.US,D,20170901,000000,2.6612,2.6868,2.61,2.6441,56802,0
+MCHX.US,D,20170905,000000,2.6271,2.6697,2.61,2.6356,44671,0
+MCHX.US,D,20170906,000000,2.5674,2.6356,2.5503,2.5929,52144,0
+MCHX.US,D,20170907,000000,2.6015,2.6356,2.5759,2.5929,30666,0
+MCHX.US,D,20170908,000000,2.6015,2.6185,2.5076,2.5503,24910,0
+MCHX.US,D,20170911,000000,2.5674,2.6185,2.5588,2.6015,80146,0
+MCHX.US,D,20170912,000000,2.5844,2.6441,2.5844,2.6185,84936,0
+MCHX.US,D,20170913,000000,2.6185,2.7465,2.6185,2.6526,124645,0
+MCHX.US,D,20170914,000000,2.6526,2.6953,2.6356,2.6697,75739,0
+MCHX.US,D,20170915,000000,2.6271,2.6953,2.61,2.6441,115638,0
+MCHX.US,D,20170918,000000,2.6532,2.6697,2.6271,2.6441,100428,0
+MCHX.US,D,20170919,000000,2.6271,2.6612,2.6015,2.6271,48853,0
+MCHX.US,D,20170920,000000,2.6356,2.6953,2.6271,2.6441,69287,0
+MCHX.US,D,20170921,000000,2.6441,2.6782,2.6356,2.6526,25727,0
+MCHX.US,D,20170922,000000,2.6356,2.6697,2.6356,2.6526,47038,0
+MCHX.US,D,20170925,000000,2.6441,2.7038,2.61,2.6356,29518,0
+MCHX.US,D,20170926,000000,2.6612,2.6612,2.6185,2.6185,20625,0
+MCHX.US,D,20170927,000000,2.6271,2.6612,2.5929,2.6441,21354,0
+MCHX.US,D,20170928,000000,2.6478,2.6782,2.6356,2.6441,35706,0
+MCHX.US,D,20170929,000000,2.6612,2.6612,2.5844,2.6356,47654,0
+MCHX.US,D,20171002,000000,2.6185,2.6868,2.5929,2.6356,72421,0
+MCHX.US,D,20171003,000000,2.6441,2.8062,2.6015,2.7721,127794,0
+MCHX.US,D,20171004,000000,2.7721,2.8318,2.7294,2.7294,61233,0
+MCHX.US,D,20171005,000000,2.7635,2.8829,2.7124,2.7294,65526,0
+MCHX.US,D,20171006,000000,2.7304,2.755,2.7038,2.7465,39474,0
+MCHX.US,D,20171009,000000,2.7338,2.7635,2.6697,2.6782,29303,0
+MCHX.US,D,20171010,000000,2.6782,2.7541,2.5844,2.6441,87010,0
+MCHX.US,D,20171011,000000,2.6441,2.6697,2.6015,2.6441,94675,0
+MCHX.US,D,20171012,000000,2.6441,2.7124,2.6441,2.6868,49048,0
+MCHX.US,D,20171013,000000,2.7124,2.7379,2.6279,2.6782,21816,0
+MCHX.US,D,20171016,000000,2.7061,2.7061,2.61,2.6526,35537,0
+MCHX.US,D,20171017,000000,2.6441,2.7038,2.6356,2.7038,22489,0
+MCHX.US,D,20171018,000000,2.7124,2.7124,2.6441,2.6868,17997,0
+MCHX.US,D,20171019,000000,2.6868,2.7038,2.6185,2.6868,66054,0
+MCHX.US,D,20171020,000000,2.6868,2.6868,2.6185,2.6185,22599,0
+MCHX.US,D,20171023,000000,2.6898,2.6898,2.5606,2.61,29827,0
+MCHX.US,D,20171024,000000,2.6154,2.6782,2.6015,2.6441,32748,0
+MCHX.US,D,20171025,000000,2.6441,2.6782,2.6441,2.6782,12307,0
+MCHX.US,D,20171026,000000,2.6697,2.6782,2.6441,2.6441,41703,0
+MCHX.US,D,20171027,000000,2.6356,2.6782,2.6015,2.6782,48853,0
+MCHX.US,D,20171030,000000,2.6782,2.6783,2.6356,2.6441,24083,0
+MCHX.US,D,20171031,000000,2.6697,2.7124,2.6441,2.6441,16709,0
+MCHX.US,D,20171101,000000,2.6441,2.6463,2.6015,2.61,64227,0
+MCHX.US,D,20171102,000000,2.6015,2.6526,2.6015,2.6185,68238,0
+MCHX.US,D,20171103,000000,2.7124,2.7294,2.5674,2.6612,1575620,0
+MCHX.US,D,20171106,000000,2.6868,2.8403,2.61,2.6868,710749,0
+MCHX.US,D,20171107,000000,2.6868,2.6868,2.5674,2.6015,177632,0
+MCHX.US,D,20171108,000000,2.6015,2.6441,2.5759,2.61,108954,0
+MCHX.US,D,20171109,000000,2.61,2.8147,2.6015,2.755,118692,0
+MCHX.US,D,20171110,000000,2.7635,2.7721,2.7209,2.7209,167711,0
+MCHX.US,D,20171113,000000,2.7038,2.7891,2.6961,2.7635,164953,0
+MCHX.US,D,20171114,000000,2.7379,2.8659,2.7294,2.8403,237996,0
+MCHX.US,D,20171115,000000,2.8403,2.8915,2.8403,2.8701,249104,0
+MCHX.US,D,20171116,000000,2.8829,2.9,2.8403,2.8403,30445,0
+MCHX.US,D,20171117,000000,2.8403,2.8744,2.7891,2.8062,52611,0
+MCHX.US,D,20171120,000000,2.8147,2.9171,2.7891,2.8915,109380,0
+MCHX.US,D,20171121,000000,2.9,3.0791,2.8829,2.9341,110649,0
+MCHX.US,D,20171122,000000,2.9512,2.996,2.8966,2.9256,79246,0
+MCHX.US,D,20171124,000000,2.9426,3.0024,2.9341,2.9426,38662,0
+MCHX.US,D,20171127,000000,2.9512,3.0194,2.9512,2.9682,82457,0
+MCHX.US,D,20171128,000000,2.9768,3.0365,2.9426,2.9853,29425,0
+MCHX.US,D,20171129,000000,2.9938,3.0279,2.9,2.9853,42069,0
+MCHX.US,D,20171130,000000,2.9682,2.9853,2.8062,2.8147,81042,0
+MCHX.US,D,20171201,000000,2.8147,2.8915,2.7635,2.7891,70814,0
+MCHX.US,D,20171204,000000,2.7976,2.8147,2.6782,2.6782,53979,0
+MCHX.US,D,20171205,000000,2.6868,2.7209,2.6441,2.6612,21412,0
+MCHX.US,D,20171206,000000,2.6697,2.6868,2.5674,2.6015,87571,0
+MCHX.US,D,20171207,000000,2.5929,2.6697,2.5929,2.6697,232445,0
+MCHX.US,D,20171208,000000,2.6697,2.7379,2.6697,2.7124,44769,0
+MCHX.US,D,20171211,000000,2.6953,2.7379,2.6441,2.7379,456819,0
+MCHX.US,D,20171212,000000,2.7721,2.8082,2.7124,2.7124,159002,0
+MCHX.US,D,20171213,000000,2.7209,2.7806,2.6868,2.7294,170114,0
+MCHX.US,D,20171214,000000,2.7294,2.7976,2.6526,2.6868,127105,0
+MCHX.US,D,20171215,000000,2.6441,2.7379,2.6441,2.6868,70478,0
+MCHX.US,D,20171218,000000,2.6953,2.7008,2.5588,2.61,255317,0
+MCHX.US,D,20171219,000000,2.6259,2.7209,2.5929,2.6868,56737,0
+MCHX.US,D,20171220,000000,2.6612,2.7294,2.6612,2.7209,48364,0
+MCHX.US,D,20171221,000000,2.7379,2.7891,2.6868,2.7206,61468,0
+MCHX.US,D,20171222,000000,2.7209,2.7634,2.6484,2.7038,23490,0
+MCHX.US,D,20171226,000000,2.7038,2.7371,2.6697,2.6953,60114,0
+MCHX.US,D,20171227,000000,2.7124,2.755,2.6782,2.7379,96939,0
+MCHX.US,D,20171228,000000,2.7192,2.7806,2.6953,2.7465,78705,0
+MCHX.US,D,20171229,000000,2.755,2.7891,2.7294,2.755,52141,0
+MCHX.US,D,20180102,000000,2.7635,2.7891,2.7635,2.7635,29819,0
+MCHX.US,D,20180103,000000,2.7465,2.9426,2.7465,2.9341,90298,0
+MCHX.US,D,20180104,000000,2.9256,2.9426,2.848,2.9171,45717,0
+MCHX.US,D,20180105,000000,2.9426,2.9426,2.8744,2.9,35147,0
+MCHX.US,D,20180108,000000,2.9085,2.9512,2.8659,2.9512,77119,0
+MCHX.US,D,20180109,000000,2.9333,2.9426,2.8659,2.8829,71880,0
+MCHX.US,D,20180110,000000,2.8659,2.9426,2.8574,2.8829,41128,0
+MCHX.US,D,20180111,000000,2.8915,2.9341,2.8554,2.8744,55367,0
+MCHX.US,D,20180112,000000,2.8574,2.9256,2.7814,2.8232,66859,0
+MCHX.US,D,20180116,000000,2.8574,2.9853,2.8362,2.9682,156340,0
+MCHX.US,D,20180117,000000,2.9682,3.1294,2.8915,2.9426,155714,0
+MCHX.US,D,20180118,000000,2.9981,2.9981,2.9171,2.9768,30629,0
+MCHX.US,D,20180119,000000,2.9512,2.9768,2.9426,2.9512,43117,0
+MCHX.US,D,20180122,000000,2.9512,3.045,2.9426,3.0109,300462,0
+MCHX.US,D,20180123,000000,3.0109,3.045,3.0024,3.0279,276130,0
+MCHX.US,D,20180124,000000,3.0365,3.0876,2.9939,3.0109,63557,0
+MCHX.US,D,20180125,000000,3.0194,3.0364,2.9341,2.9341,44270,0
+MCHX.US,D,20180126,000000,2.9341,2.9853,2.9341,2.9682,34177,0
+MCHX.US,D,20180129,000000,2.9426,3.002,2.9171,2.9341,37863,0
+MCHX.US,D,20180130,000000,2.9171,2.9768,2.8574,2.8744,81479,0
+MCHX.US,D,20180131,000000,2.9162,2.9512,2.9128,2.9256,49874,0
+MCHX.US,D,20180201,000000,2.9256,2.9597,2.9,2.9426,46850,0
+MCHX.US,D,20180202,000000,2.9256,2.9426,2.8574,2.9426,55747,0
+MCHX.US,D,20180205,000000,2.9171,2.9171,2.8275,2.9,218271,0
+MCHX.US,D,20180206,000000,2.8574,3.0326,2.8574,2.9853,65455,0
+MCHX.US,D,20180207,000000,2.9853,3.0024,2.9171,2.964,50607,0
+MCHX.US,D,20180208,000000,2.9597,2.9682,2.8915,2.9085,41241,0
+MCHX.US,D,20180209,000000,2.9256,3.0194,2.8488,2.8915,44862,0
+MCHX.US,D,20180212,000000,2.8659,2.9,2.8318,2.8403,51875,0
+MCHX.US,D,20180213,000000,2.8146,2.9341,2.7721,2.9256,109182,0
+MCHX.US,D,20180214,000000,2.9213,3.0109,2.9171,2.9768,310432,0
+MCHX.US,D,20180215,000000,2.9768,3.0109,2.9256,2.9768,56509,0
+MCHX.US,D,20180216,000000,2.9256,2.9256,2.6697,2.7806,327347,0
+MCHX.US,D,20180220,000000,2.7976,2.8659,2.6697,2.7294,84421,0
+MCHX.US,D,20180221,000000,2.755,2.8744,2.7337,2.8147,103859,0
+MCHX.US,D,20180222,000000,2.8232,2.8232,2.7294,2.7465,149832,0
+MCHX.US,D,20180223,000000,2.8659,2.8659,2.7251,2.7379,128662,0
+MCHX.US,D,20180226,000000,2.755,2.7874,2.7294,2.7721,130228,0
+MCHX.US,D,20180227,000000,2.7806,2.7806,2.7465,2.755,41204,0
+MCHX.US,D,20180228,000000,2.8403,2.8403,2.7132,2.7294,419096,0
+MCHX.US,D,20180301,000000,2.755,2.8403,2.7379,2.7806,100109,0
+MCHX.US,D,20180302,000000,2.7721,2.8232,2.7721,2.7806,53909,0
+MCHX.US,D,20180305,000000,2.7891,2.9085,2.7891,2.9,163777,0
+MCHX.US,D,20180306,000000,2.9085,2.9394,2.8147,2.9,242101,0
+MCHX.US,D,20180307,000000,2.93,2.95,2.81,2.82,292851,0
+MCHX.US,D,20180308,000000,2.82,2.85,2.75,2.83,100484,0
+MCHX.US,D,20180309,000000,2.84,2.95,2.8,2.93,273167,0
+MCHX.US,D,20180312,000000,2.94,2.96,2.81,2.84,58776,0
+MCHX.US,D,20180313,000000,2.86,2.98,2.86,2.89,190577,0
+MCHX.US,D,20180314,000000,2.88,2.9,2.825,2.86,59710,0
+MCHX.US,D,20180315,000000,2.82,2.99,2.81,2.92,421037,0
+MCHX.US,D,20180316,000000,2.92,2.92,2.81,2.85,165760,0
+MCHX.US,D,20180319,000000,2.85,2.92,2.85,2.89,72344,0
+MCHX.US,D,20180320,000000,2.9,2.935,2.86,2.86,23551,0
+MCHX.US,D,20180321,000000,2.88,2.9,2.82,2.84,42068,0
+MCHX.US,D,20180322,000000,2.83,2.87,2.8283,2.84,42299,0
+MCHX.US,D,20180323,000000,2.83,2.83,2.72,2.77,108594,0
+MCHX.US,D,20180326,000000,2.78,2.85,2.61,2.71,167631,0
+MCHX.US,D,20180327,000000,2.73,2.75,2.65,2.72,203121,0
+MCHX.US,D,20180328,000000,2.71,2.74,2.63,2.64,130736,0
+MCHX.US,D,20180329,000000,2.66,2.78,2.66,2.73,135743,0
+MCHX.US,D,20180402,000000,2.72,2.72,2.57,2.6,118694,0
+MCHX.US,D,20180403,000000,2.62,2.657,2.6,2.6,63030,0
+MCHX.US,D,20180404,000000,2.59,2.64,2.5878,2.64,63924,0
+MCHX.US,D,20180405,000000,2.61,2.6526,2.6,2.64,95563,0
+MCHX.US,D,20180406,000000,2.63,2.66,2.6001,2.63,46846,0
+MCHX.US,D,20180409,000000,2.65,2.68,2.63,2.66,63042,0
+MCHX.US,D,20180410,000000,2.65,2.695,2.65,2.65,41094,0
+MCHX.US,D,20180411,000000,2.65,2.69,2.65,2.69,62596,0
+MCHX.US,D,20180412,000000,2.68,2.73,2.67,2.72,28806,0
+MCHX.US,D,20180413,000000,2.72,2.75,2.66,2.73,65981,0
+MCHX.US,D,20180416,000000,2.71,2.99,2.65,2.87,342162,0
+MCHX.US,D,20180417,000000,2.91,2.95,2.8304,2.88,38117,0
+MCHX.US,D,20180418,000000,2.87,2.94,2.87,2.92,64706,0
+MCHX.US,D,20180419,000000,2.92,2.95,2.81,2.89,21417,0
+MCHX.US,D,20180420,000000,2.88,2.9,2.8362,2.88,17771,0
+MCHX.US,D,20180423,000000,2.88,2.9,2.77,2.9,19686,0
+MCHX.US,D,20180424,000000,2.92,2.92,2.73,2.75,31888,0
+MCHX.US,D,20180425,000000,2.75,2.84,2.74,2.75,16843,0
+MCHX.US,D,20180426,000000,2.75,2.83,2.745,2.8,37182,0
+MCHX.US,D,20180427,000000,2.81,2.83,2.75,2.77,20700,0
+MCHX.US,D,20180430,000000,2.75,2.79,2.73,2.78,26482,0
+MCHX.US,D,20180501,000000,2.76,2.81,2.74,2.77,28533,0
+MCHX.US,D,20180502,000000,2.76,2.9,2.76,2.85,52708,0
+MCHX.US,D,20180503,000000,2.86,2.87,2.79,2.85,56490,0
+MCHX.US,D,20180504,000000,2.9,2.9,2.75,2.78,79326,0
+MCHX.US,D,20180507,000000,2.79,2.81,2.65,2.66,117232,0
+MCHX.US,D,20180508,000000,2.65,2.69,2.61,2.64,98906,0
+MCHX.US,D,20180509,000000,2.65,2.7,2.55,2.66,97758,0
+MCHX.US,D,20180510,000000,2.65,2.7,2.65,2.67,50391,0
+MCHX.US,D,20180511,000000,2.68,2.72,2.65,2.71,29222,0
+MCHX.US,D,20180514,000000,2.69,2.72,2.65,2.65,17856,0
+MCHX.US,D,20180515,000000,2.6602,2.69,2.65,2.66,32408,0
+MCHX.US,D,20180516,000000,2.68,2.69,2.62,2.65,34156,0
+MCHX.US,D,20180517,000000,2.65,2.69,2.65,2.66,26241,0
+MCHX.US,D,20180518,000000,2.67,2.6856,2.65,2.66,21821,0
+MCHX.US,D,20180521,000000,2.67,2.69,2.61,2.61,17524,0
+MCHX.US,D,20180522,000000,2.62,2.67,2.59,2.62,70074,0
+MCHX.US,D,20180523,000000,2.61,2.78,2.5794,2.76,45820,0
+MCHX.US,D,20180524,000000,2.75,2.77,2.55,2.66,69520,0
+MCHX.US,D,20180525,000000,2.63,2.7,2.63,2.68,40993,0
+MCHX.US,D,20180529,000000,2.69,2.71,2.6351,2.65,58400,0
+MCHX.US,D,20180530,000000,2.6352,2.67,2.52,2.58,214784,0
+MCHX.US,D,20180531,000000,2.57,2.73,2.57,2.7,56720,0
+MCHX.US,D,20180601,000000,2.73,2.73,2.57,2.61,139978,0
+MCHX.US,D,20180604,000000,2.59,2.65,2.59,2.64,90764,0
+MCHX.US,D,20180605,000000,2.6289,2.72,2.6289,2.68,38856,0
+MCHX.US,D,20180606,000000,2.67,2.73,2.645,2.72,96383,0
+MCHX.US,D,20180607,000000,2.73,2.74,2.64,2.65,12574,0
+MCHX.US,D,20180608,000000,2.65,2.72,2.6356,2.71,36966,0
+MCHX.US,D,20180611,000000,2.71,2.81,2.61,2.77,149135,0
+MCHX.US,D,20180612,000000,2.9,3.1,2.8614,2.95,337542,0
+MCHX.US,D,20180613,000000,2.95,3.01,2.93,2.98,147402,0
+MCHX.US,D,20180614,000000,2.96,3.06,2.9246,3.02,69747,0
+MCHX.US,D,20180615,000000,3,3.15,3,3.15,107560,0
+MCHX.US,D,20180618,000000,3.14,3.2,3.07,3.12,65233,0
+MCHX.US,D,20180619,000000,3.1,3.19,3.1,3.18,56108,0
+MCHX.US,D,20180620,000000,3.18,3.19,3.09,3.12,132709,0
+MCHX.US,D,20180621,000000,3.14,3.19,3.1,3.13,46975,0
+MCHX.US,D,20180622,000000,3.11,3.17,2.96,3.03,67039,0
+MCHX.US,D,20180625,000000,3.01,3.08,2.99,3.06,65849,0
+MCHX.US,D,20180626,000000,3.07,3.15,3.06,3.1,23409,0
+MCHX.US,D,20180627,000000,3.1,3.12,3.08,3.11,29312,0
+MCHX.US,D,20180628,000000,3.09,3.13,3.0666,3.09,28843,0
+MCHX.US,D,20180629,000000,3.095,3.1,3.02,3.06,13941,0
+MCHX.US,D,20180702,000000,3.03,3.13,3,3.1,34716,0
+MCHX.US,D,20180703,000000,3.1,3.13,3.06,3.09,25053,0
+MCHX.US,D,20180705,000000,3.1,3.13,3.08,3.08,19936,0
+MCHX.US,D,20180706,000000,3.08,3.11,2.99,3.07,27005,0
+MCHX.US,D,20180709,000000,3.07,3.13,3.02,3.04,15370,0
+MCHX.US,D,20180710,000000,3.0599,3.09,2.9944,3.05,23344,0
+MCHX.US,D,20180711,000000,3.06,3.1,2.96,3.01,39453,0
+MCHX.US,D,20180712,000000,3.01,3.03,2.91,2.95,60113,0
+MCHX.US,D,20180713,000000,2.91,2.988,2.8701,2.93,65213,0
+MCHX.US,D,20180716,000000,2.93,2.975,2.92,2.93,35454,0
+MCHX.US,D,20180717,000000,2.93,3.05,2.93,3,18033,0
+MCHX.US,D,20180718,000000,3.01,3.01,2.92,2.96,31405,0
+MCHX.US,D,20180719,000000,2.96,2.99,2.933,2.97,25471,0
+MCHX.US,D,20180720,000000,3.08,3.08,2.94,3,11608,0
+MCHX.US,D,20180723,000000,3.0299,3.03,2.9099,2.98,43773,0
+MCHX.US,D,20180724,000000,3.01,3.06,2.95,3.01,22436,0
+MCHX.US,D,20180725,000000,3,3.11,2.9901,3.06,38583,0
+MCHX.US,D,20180726,000000,3.03,3.1,2.92,3,169422,0
+MCHX.US,D,20180727,000000,3.0199,3.08,3.0006,3.04,9420,0
+MCHX.US,D,20180730,000000,3.0199,3.04,2.99,3.01,22116,0
+MCHX.US,D,20180731,000000,3,3.1,2.98,3.05,34985,0
+MCHX.US,D,20180801,000000,3.07,3.13,2.93,2.93,70307,0
+MCHX.US,D,20180802,000000,2.63,3.005,2.63,2.91,34939,0
+MCHX.US,D,20180803,000000,2.92,2.96,2.77,2.78,24445,0
+MCHX.US,D,20180806,000000,2.79,2.9,2.65,2.76,65091,0
+MCHX.US,D,20180807,000000,2.8584,2.8584,2.67,2.74,34735,0
+MCHX.US,D,20180808,000000,2.775,2.775,2.67,2.77,42771,0
+MCHX.US,D,20180809,000000,2.8,2.8,2.745,2.78,38768,0
+MCHX.US,D,20180810,000000,2.77,2.83,2.751,2.77,43277,0
+MCHX.US,D,20180813,000000,2.83,2.83,2.74,2.74,10561,0
+MCHX.US,D,20180814,000000,2.78,2.78,2.75,2.78,169286,0
+MCHX.US,D,20180815,000000,2.77,2.78,2.69,2.76,17428,0
+MCHX.US,D,20180816,000000,2.74,2.78,2.691,2.77,61743,0
+MCHX.US,D,20180817,000000,2.775,2.8,2.72,2.72,10424,0
+MCHX.US,D,20180820,000000,2.74,2.78,2.61,2.66,19892,0
+MCHX.US,D,20180821,000000,2.68,2.78,2.61,2.69,50524,0
+MCHX.US,D,20180822,000000,2.77,2.78,2.71,2.71,12646,0
+MCHX.US,D,20180823,000000,2.74,2.78,2.69,2.77,7668,0
+MCHX.US,D,20180824,000000,2.77,2.78,2.72,2.73,5763,0
+MCHX.US,D,20180827,000000,2.73,2.79,2.6901,2.76,277837,0
+MCHX.US,D,20180828,000000,2.75,2.81,2.712,2.76,185137,0
+MCHX.US,D,20180829,000000,2.76,2.89,2.7131,2.84,49750,0
+MCHX.US,D,20180830,000000,2.86,2.92,2.82,2.82,54019,0
+MCHX.US,D,20180831,000000,2.83,2.95,2.81,2.88,57993,0
+MCHX.US,D,20180904,000000,2.88,2.88,2.82,2.83,20948,0
+MCHX.US,D,20180905,000000,2.82,2.85,2.8011,2.83,21666,0
+MCHX.US,D,20180906,000000,2.81,2.85,2.8,2.815,29783,0
+MCHX.US,D,20180907,000000,2.82,2.88,2.76,2.82,33301,0
+MCHX.US,D,20180910,000000,2.7738,2.85,2.76,2.78,53981,0
+MCHX.US,D,20180911,000000,2.7549,2.82,2.75,2.77,20236,0
+MCHX.US,D,20180912,000000,2.76,2.81,2.67,2.71,30671,0
+MCHX.US,D,20180913,000000,2.74,2.81,2.71,2.72,23840,0
+MCHX.US,D,20180914,000000,2.74,2.76,2.67,2.69,123078,0
+MCHX.US,D,20180917,000000,2.7279,2.76,2.68,2.75,45503,0
+MCHX.US,D,20180918,000000,2.73,2.8,2.72,2.8,26696,0
+MCHX.US,D,20180919,000000,2.82,2.85,2.7801,2.84,35409,0
+MCHX.US,D,20180920,000000,2.85,2.91,2.81,2.89,254734,0
+MCHX.US,D,20180921,000000,2.88,2.95,2.84,2.95,95604,0
+MCHX.US,D,20180924,000000,2.96,2.97,2.75,2.89,38231,0
+MCHX.US,D,20180925,000000,2.88,2.91,2.81,2.81,14292,0
+MCHX.US,D,20180926,000000,2.82,2.86,2.7,2.75,65646,0
+MCHX.US,D,20180927,000000,2.75,2.7993,2.62,2.76,45122,0
+MCHX.US,D,20180928,000000,2.76,2.82,2.73,2.78,212883,0
+MCHX.US,D,20181001,000000,2.8,2.82,2.64,2.82,77447,0
+MCHX.US,D,20181002,000000,2.81,2.86,2.685,2.77,18281,0
+MCHX.US,D,20181003,000000,2.79,2.93,2.77,2.78,15718,0
+MCHX.US,D,20181004,000000,2.78,2.78,2.66,2.69,62917,0
+MCHX.US,D,20181005,000000,2.7,2.75,2.645,2.66,28690,0
+MCHX.US,D,20181008,000000,2.66,2.68,2.64,2.65,20622,0
+MCHX.US,D,20181009,000000,2.64,2.69,2.6077,2.64,32810,0
+MCHX.US,D,20181010,000000,2.65,2.65,2.55,2.56,400480,0
+MCHX.US,D,20181011,000000,2.55,2.65,2.53,2.56,57270,0
+MCHX.US,D,20181012,000000,2.59,2.64,2.47,2.6,21474,0
+MCHX.US,D,20181015,000000,2.57,2.77,2.55,2.75,155389,0
+MCHX.US,D,20181016,000000,2.62,2.8,2.6,2.61,99140,0
+MCHX.US,D,20181017,000000,2.6,2.63,2.55,2.57,291450,0
+MCHX.US,D,20181018,000000,2.58,2.63,2.58,2.62,32970,0
+MCHX.US,D,20181019,000000,2.62,2.63,2.58,2.58,19050,0
+MCHX.US,D,20181022,000000,2.59,2.63,2.56,2.57,16542,0
+MCHX.US,D,20181023,000000,2.56,2.62,2.49,2.58,74239,0
+MCHX.US,D,20181024,000000,2.58,2.63,2.57,2.6,30431,0
+MCHX.US,D,20181025,000000,2.59,2.67,2.57,2.65,73039,0
+MCHX.US,D,20181026,000000,2.61,2.69,2.56,2.62,42299,0
+MCHX.US,D,20181029,000000,2.64,2.75,2.58,2.68,43727,0
+MCHX.US,D,20181030,000000,2.76,2.76,2.65,2.66,41485,0
+MCHX.US,D,20181031,000000,2.68,2.82,2.68,2.76,55276,0
+MCHX.US,D,20181101,000000,2.75,2.9,2.75,2.85,128641,0
+MCHX.US,D,20181102,000000,2.88,2.93,2.82,2.82,73122,0
+MCHX.US,D,20181105,000000,2.81,2.876,2.79,2.79,39214,0
+MCHX.US,D,20181106,000000,2.85,3,2.85,2.94,734025,0
+MCHX.US,D,20181107,000000,2.99,2.99,2.87,2.9,321908,0
+MCHX.US,D,20181108,000000,2.9,2.96,2.9,2.95,74383,0
+MCHX.US,D,20181109,000000,2.92,3,2.92,3,216461,0
+MCHX.US,D,20181112,000000,2.98,2.98,2.94,2.94,130272,0
+MCHX.US,D,20181113,000000,2.98,2.98,2.92,2.92,144239,0
+MCHX.US,D,20181114,000000,2.94,2.97,2.92,2.95,89937,0
+MCHX.US,D,20181115,000000,2.92,3,2.92,2.93,39395,0
+MCHX.US,D,20181116,000000,2.94,3,2.94,2.96,46863,0
+MCHX.US,D,20181119,000000,2.96,2.9801,2.94,2.96,143443,0
+MCHX.US,D,20181120,000000,2.94,3,2.87,2.96,27164,0
+MCHX.US,D,20181121,000000,2.96,3.09,2.96,3.02,75285,0
+MCHX.US,D,20181123,000000,3.02,3.07,2.97,3.04,31415,0
+MCHX.US,D,20181126,000000,3.04,3.1,3.04,3.07,37217,0
+MCHX.US,D,20181127,000000,3.07,3.1,3.05,3.07,171577,0
+MCHX.US,D,20181128,000000,3.06,3.09,3.05,3.07,175035,0
+MCHX.US,D,20181129,000000,3.05,3.1,2.95,3.08,201391,0
+MCHX.US,D,20181130,000000,3.08,3.13,3.08,3.08,75104,0
+MCHX.US,D,20181203,000000,3.11,3.15,3.04,3.06,118771,0
+MCHX.US,D,20181204,000000,3.07,3.1,2.99,3.02,44520,0
+MCHX.US,D,20181206,000000,3.02,3.14,3.02,3.11,102877,0
+MCHX.US,D,20181207,000000,3.1,3.13,3.04,3.07,74562,0
+MCHX.US,D,20181210,000000,3.0548,3.07,3.02,3.025,52969,0
+MCHX.US,D,20181211,000000,3.04,3.045,2.9432,2.98,102282,0
+MCHX.US,D,20181212,000000,2.99,3.05,2.97,2.98,145305,0
+MCHX.US,D,20181213,000000,2.98,3.04,2.94,2.94,37518,0
+MCHX.US,D,20181214,000000,2.91,3.02,2.859,2.92,83300,0
+MCHX.US,D,20181217,000000,2.91,2.97,2.89,2.89,35672,0
+MCHX.US,D,20181218,000000,2.88,2.9,2.77,2.77,66030,0
+MCHX.US,D,20181219,000000,2.76,2.83,2.69,2.7,107621,0
+MCHX.US,D,20181220,000000,2.7,2.76,2.68,2.71,81529,0
+MCHX.US,D,20181221,000000,2.72,2.72,2.5905,2.63,136251,0
+MCHX.US,D,20181224,000000,2.62,2.715,2.51,2.6,56886,0
+MCHX.US,D,20181226,000000,2.65,2.76,2.5801,2.71,196864,0
+MCHX.US,D,20181227,000000,2.7,2.75,2.67,2.73,210888,0
+MCHX.US,D,20181228,000000,2.72,2.77,2.63,2.65,380301,0
+MCHX.US,D,20181231,000000,2.65,2.76,2.62,2.65,142883,0
+MCHX.US,D,20190102,000000,2.64,2.82,2.61,2.82,87115,0
+MCHX.US,D,20190103,000000,2.82,3.02,2.82,2.98,106677,0
+MCHX.US,D,20190104,000000,2.98,3.04,2.94,3.02,64839,0
+MCHX.US,D,20190107,000000,3.02,3.09,2.98,3.09,89983,0
+MCHX.US,D,20190108,000000,3.11,3.16,3.11,3.12,96739,0
+MCHX.US,D,20190109,000000,3.11,3.2,3.11,3.14,159551,0
+MCHX.US,D,20190110,000000,3.13,3.38,3.13,3.33,408972,0
+MCHX.US,D,20190111,000000,3.33,3.4,3.32,3.4,402411,0
+MCHX.US,D,20190114,000000,3.45,3.49,3.35,3.45,120610,0
+MCHX.US,D,20190115,000000,3.45,3.52,3.38,3.42,124725,0
+MCHX.US,D,20190116,000000,3.41,3.47,3.35,3.46,155110,0
+MCHX.US,D,20190117,000000,3.46,3.48,3.361,3.46,76100,0
+MCHX.US,D,20190118,000000,3.5,3.55,3.28,3.48,151963,0
+MCHX.US,D,20190122,000000,3.5,3.67,3.5,3.65,346918,0
+MCHX.US,D,20190123,000000,3.65,3.7,3.59,3.67,209110,0
+MCHX.US,D,20190124,000000,3.68,3.87,3.63,3.76,311493,0
+MCHX.US,D,20190125,000000,3.8,4,3.76,3.94,332728,0
+MCHX.US,D,20190128,000000,3.98,3.98,3.54,3.91,256917,0
+MCHX.US,D,20190129,000000,3.89,4.04,3.89,3.98,201516,0
+MCHX.US,D,20190130,000000,3.98,4.05,3.95,4,142692,0
+MCHX.US,D,20190131,000000,4,4.055,3.96,4,222675,0
+MCHX.US,D,20190201,000000,4,4.06,3.9497,4.04,210451,0
+MCHX.US,D,20190204,000000,4,4.19,4,4.14,365392,0
+MCHX.US,D,20190205,000000,4.14,4.29,4.14,4.25,270580,0
+MCHX.US,D,20190206,000000,4.27,4.27,4.13,4.15,277948,0
+MCHX.US,D,20190207,000000,4.16,4.2,4.01,4.14,320925,0
+MCHX.US,D,20190208,000000,4.14,4.24,4.12,4.24,234555,0
+MCHX.US,D,20190211,000000,4.27,4.75,4.18,4.49,755878,0
+MCHX.US,D,20190212,000000,4.49,4.55,4.2,4.45,293088,0
+MCHX.US,D,20190213,000000,4.43,4.52,4.39,4.39,184659,0
+MCHX.US,D,20190214,000000,4.49,4.51,4.0688,4.19,434935,0
+MCHX.US,D,20190215,000000,4.19,4.2,3.95,4.07,253095,0
+MCHX.US,D,20190219,000000,4.05,4.06,3.84,3.96,195392,0
+MCHX.US,D,20190220,000000,3.97,4.135,3.91,4.07,348168,0
+MCHX.US,D,20190221,000000,4.1,4.4299,4.0501,4.41,289040,0
+MCHX.US,D,20190222,000000,4.4,4.545,4.28,4.36,340675,0
+MCHX.US,D,20190225,000000,4.34,4.45,4.304,4.36,244933,0
+MCHX.US,D,20190226,000000,4.36,4.4,4.27,4.33,134155,0
+MCHX.US,D,20190227,000000,4.29,4.37,4.27,4.35,143475,0
+MCHX.US,D,20190228,000000,4.36,4.37,4.285,4.33,73084,0
+MCHX.US,D,20190301,000000,4.32,4.59,4.32,4.48,332187,0
+MCHX.US,D,20190304,000000,4.47,4.47,4.255,4.38,119615,0
+MCHX.US,D,20190305,000000,4.32,4.36,4.25,4.29,61762,0
+MCHX.US,D,20190306,000000,4.3,4.31,4.13,4.22,67187,0
+MCHX.US,D,20190307,000000,4.22,4.325,4.17,4.27,71952,0
+MCHX.US,D,20190308,000000,4.23,4.34,4.1708,4.25,74037,0
+MCHX.US,D,20190311,000000,4.18,4.29,4.18,4.21,100461,0
+MCHX.US,D,20190312,000000,4.22,4.42,4.2,4.37,255816,0
+MCHX.US,D,20190313,000000,4.36,4.45,4.24,4.32,165888,0
+MCHX.US,D,20190314,000000,4.31,4.68,4.26,4.64,296881,0
+MCHX.US,D,20190315,000000,4.64,4.71,4.54,4.7,358343,0
+MCHX.US,D,20190318,000000,4.75,4.75,4.58,4.7,263136,0
+MCHX.US,D,20190319,000000,4.73,4.75,4.5732,4.72,210451,0
+MCHX.US,D,20190320,000000,4.72,4.87,4.63,4.81,312146,0
+MCHX.US,D,20190321,000000,4.8,4.9,4.76,4.9,265224,0
+MCHX.US,D,20190322,000000,4.9,4.94,4.7582,4.76,175554,0
+MCHX.US,D,20190325,000000,4.76,4.79,4.6,4.69,155591,0
+MCHX.US,D,20190326,000000,4.71,4.72,4.65,4.66,115526,0
+MCHX.US,D,20190327,000000,4.65,4.67,4.63,4.65,100210,0
+MCHX.US,D,20190328,000000,4.65,4.68,4.65,4.68,85851,0
+MCHX.US,D,20190329,000000,4.67,4.77,4.59,4.73,226973,0
+MCHX.US,D,20190401,000000,4.73,4.82,4.7,4.76,221280,0
+MCHX.US,D,20190402,000000,4.74,4.74,4.62,4.72,119742,0
+MCHX.US,D,20190403,000000,4.73,4.85,4.72,4.82,115241,0
+MCHX.US,D,20190404,000000,4.82,4.85,4.74,4.79,77343,0
+MCHX.US,D,20190405,000000,4.73,4.81,4.67,4.79,99927,0
+MCHX.US,D,20190408,000000,4.79,4.84,4.75,4.8,60018,0
+MCHX.US,D,20190409,000000,4.78,4.86,4.77,4.84,55066,0
+MCHX.US,D,20190410,000000,4.82,4.89,4.75,4.84,65893,0
+MCHX.US,D,20190411,000000,4.84,4.84,4.7,4.78,150064,0
+MCHX.US,D,20190412,000000,4.77,4.83,4.75,4.79,108457,0
+MCHX.US,D,20190415,000000,4.74,4.84,4.72,4.84,135932,0
+MCHX.US,D,20190416,000000,4.85,5.15,4.82,5.1,554727,0
+MCHX.US,D,20190417,000000,5.15,5.19,5.02,5.05,378682,0
+MCHX.US,D,20190418,000000,5.05,5.12,4.99,5.02,131641,0
+MCHX.US,D,20190422,000000,5,5.02,4.78,4.83,112697,0
+MCHX.US,D,20190423,000000,4.83,4.96,4.83,4.86,111056,0
+MCHX.US,D,20190424,000000,4.82,4.82,4.7,4.75,186531,0
+MCHX.US,D,20190425,000000,4.71,4.88,4.28,4.79,227104,0
+MCHX.US,D,20190426,000000,4.78,4.82,4.75,4.76,54190,0
+MCHX.US,D,20190429,000000,4.78,4.79,4.68,4.7,56796,0
+MCHX.US,D,20190430,000000,4.68,4.85,4.63,4.77,160876,0
+MCHX.US,D,20190501,000000,4.83,4.905,4.7034,4.83,142160,0
+MCHX.US,D,20190502,000000,4.81,4.95,4.79,4.84,131875,0
+MCHX.US,D,20190503,000000,4.75,5.57,4.75,5.41,757269,0
+MCHX.US,D,20190506,000000,5.42,5.42,5.18,5.26,213532,0
+MCHX.US,D,20190507,000000,4.74,5.34,4.61,5.14,345819,0
+MCHX.US,D,20190508,000000,5.11,5.27,5.11,5.23,254429,0
+MCHX.US,D,20190509,000000,5.19,5.245,5.07,5.18,250627,0
+MCHX.US,D,20190510,000000,5.15,5.15,5.05,5.08,481459,0
+MCHX.US,D,20190513,000000,4.93,5.14,4.91,5.09,236299,0
+MCHX.US,D,20190514,000000,5.08,5.18,5.03,5.17,303582,0
+MCHX.US,D,20190515,000000,5.16,5.54,5.16,5.42,255598,0
+MCHX.US,D,20190516,000000,5.44,5.52,5.28,5.3,230043,0
+MCHX.US,D,20190517,000000,5.26,5.29,5.0387,5.22,225540,0
+MCHX.US,D,20190520,000000,5.19,5.26,5.14,5.26,120878,0
+MCHX.US,D,20190521,000000,5.24,5.42,5.24,5.37,406014,0
+MCHX.US,D,20190522,000000,5.35,5.4632,5.18,5.25,285048,0
+MCHX.US,D,20190523,000000,5.25,5.28,5.06,5.09,144276,0
+MCHX.US,D,20190524,000000,5.11,5.115,4.8,5.08,168043,0
+MCHX.US,D,20190528,000000,5.11,5.18,5.05,5.08,110767,0
+MCHX.US,D,20190529,000000,5.1,5.1,4.68,4.71,278642,0
+MCHX.US,D,20190530,000000,4.69,4.83,4.56,4.61,185267,0
+MCHX.US,D,20190531,000000,4.56,4.64,4.35,4.36,159431,0
+MCHX.US,D,20190603,000000,4.29,4.43,4.11,4.26,197387,0
+MCHX.US,D,20190604,000000,4.3,4.35,4.16,4.21,262009,0
+MCHX.US,D,20190605,000000,4.18,4.46,4,4.42,320443,0
+MCHX.US,D,20190606,000000,4.39,4.55,4.39,4.46,116197,0
+MCHX.US,D,20190607,000000,4.42,4.42,4.23,4.33,161986,0
+MCHX.US,D,20190610,000000,4.34,4.39,4.07,4.1,216689,0
+MCHX.US,D,20190611,000000,4.12,4.26,4.04,4.16,320275,0
+MCHX.US,D,20190612,000000,4.19,4.45,4.19,4.45,195306,0
+MCHX.US,D,20190613,000000,4.42,4.64,4.42,4.51,127648,0
+MCHX.US,D,20190614,000000,4.51,4.54,4.31,4.34,69032,0
+MCHX.US,D,20190617,000000,4.34,4.41,4.26,4.28,94709,0
+MCHX.US,D,20190618,000000,4.3,4.49,4.28,4.47,123931,0
+MCHX.US,D,20190619,000000,4.49,4.74,4.41,4.68,176699,0
+MCHX.US,D,20190620,000000,4.72,4.75,4.49,4.51,107353,0
+MCHX.US,D,20190621,000000,4.51,4.51,4.36,4.43,72473,0
+MCHX.US,D,20190624,000000,4.44,4.48,4.3,4.34,126112,0
+MCHX.US,D,20190625,000000,4.33,4.38,4.23,4.24,126678,0
+MCHX.US,D,20190626,000000,4.24,4.455,4.24,4.45,166402,0
+MCHX.US,D,20190627,000000,4.45,4.57,4.4,4.49,289563,0
+MCHX.US,D,20190628,000000,4.52,4.87,4.51,4.7,4103189,0
+MCHX.US,D,20190701,000000,4.76,4.87,4.7,4.76,178142,0
+MCHX.US,D,20190702,000000,4.78,4.98,4.68,4.97,168261,0
+MCHX.US,D,20190703,000000,4.97,4.98,4.88,4.96,59170,0
+MCHX.US,D,20190705,000000,4.92,4.97,4.71,4.77,92666,0
+MCHX.US,D,20190708,000000,4.75,4.8,4.65,4.76,64903,0
+MCHX.US,D,20190709,000000,4.76,4.77,4.66,4.75,146661,0
+MCHX.US,D,20190710,000000,4.75,4.8344,4.74,4.83,63011,0
+MCHX.US,D,20190711,000000,4.824,4.87,4.74,4.82,93443,0
+MCHX.US,D,20190712,000000,4.82,4.86,4.73,4.79,86729,0
+MCHX.US,D,20190715,000000,4.76,4.79,4.7093,4.77,50504,0
+MCHX.US,D,20190716,000000,4.75,4.83,4.68,4.76,308728,0
+MCHX.US,D,20190717,000000,4.74,4.82,4.7,4.71,123698,0
+MCHX.US,D,20190718,000000,4.68,4.68,4.47,4.49,83155,0
+MCHX.US,D,20190719,000000,4.45,4.53,4.33,4.35,195096,0
+MCHX.US,D,20190722,000000,4.32,4.38,4.25,4.3,87849,0
+MCHX.US,D,20190723,000000,4.28,4.34,4.26,4.28,129703,0
+MCHX.US,D,20190724,000000,4.28,4.55,4.25,4.54,173397,0
+MCHX.US,D,20190725,000000,4.52,4.53,4.28,4.31,93756,0
+MCHX.US,D,20190726,000000,4.28,4.46,4.24,4.46,129771,0
+MCHX.US,D,20190729,000000,4.43,4.49,4.16,4.22,100349,0
+MCHX.US,D,20190730,000000,4.25,4.25,4.07,4.21,198482,0
+MCHX.US,D,20190731,000000,4.29,4.44,4.2659,4.35,176793,0
+MCHX.US,D,20190801,000000,4.36,4.39,4.13,4.2,196078,0
+MCHX.US,D,20190802,000000,4.17,4.24,4.09,4.2,92883,0
+MCHX.US,D,20190805,000000,4.14,4.36,3.945,3.97,161851,0
+MCHX.US,D,20190806,000000,4.01,4.14,3.9,4,80040,0
+MCHX.US,D,20190807,000000,3.99,4.05,3.9,3.97,97567,0
+MCHX.US,D,20190808,000000,4.09,4.34,3.59,3.62,464771,0
+MCHX.US,D,20190809,000000,3.58,3.58,3.24,3.33,535569,0
+MCHX.US,D,20190812,000000,3.3,3.36,3.22,3.23,130849,0
+MCHX.US,D,20190813,000000,3.19,3.48,3.17,3.46,418305,0
+MCHX.US,D,20190814,000000,3.42,3.5832,3.41,3.53,276925,0
+MCHX.US,D,20190815,000000,3.5,3.57,3.49,3.5,150663,0
+MCHX.US,D,20190816,000000,3.52,3.6019,3.45,3.45,96680,0
+MCHX.US,D,20190819,000000,3.49,3.54,3.43,3.47,123032,0
+MCHX.US,D,20190820,000000,3.48,3.53,3.38,3.44,69497,0
+MCHX.US,D,20190821,000000,3.47,3.51,3.34,3.45,83780,0
+MCHX.US,D,20190822,000000,3.46,3.56,3.37,3.5,89880,0
+MCHX.US,D,20190823,000000,3.48,3.57,3.3,3.3,172201,0
+MCHX.US,D,20190826,000000,3.33,3.39,3.305,3.39,58538,0
+MCHX.US,D,20190827,000000,3.41,3.42,3.21,3.26,88721,0
+MCHX.US,D,20190828,000000,3.23,3.42,3.23,3.37,118080,0
+MCHX.US,D,20190829,000000,3.41,3.62,3.33,3.57,121105,0
+MCHX.US,D,20190830,000000,3.58,3.62,3.39,3.4,73991,0
+MCHX.US,D,20190903,000000,3.36,3.46,3.33,3.33,44643,0
+MCHX.US,D,20190904,000000,3.35,3.41,3.22,3.31,70822,0
+MCHX.US,D,20190905,000000,3.34,3.44,3.28,3.41,121984,0
+MCHX.US,D,20190906,000000,3.44,3.45,3.32,3.33,53111,0
+MCHX.US,D,20190909,000000,3.32,3.33,3.23,3.29,132077,0
+MCHX.US,D,20190910,000000,3.28,3.41,3.18,3.37,141355,0
+MCHX.US,D,20190911,000000,3.37,3.62,3.34,3.58,103907,0
+MCHX.US,D,20190912,000000,3.59,3.634,3.47,3.55,105517,0
+MCHX.US,D,20190913,000000,3.57,3.57,3.39,3.43,138911,0
+MCHX.US,D,20190916,000000,3.41,3.45,3.39,3.4,85806,0
+MCHX.US,D,20190917,000000,3.38,3.39,3.28,3.31,65017,0
+MCHX.US,D,20190918,000000,3.32,3.32,3.23,3.25,125467,0
+MCHX.US,D,20190919,000000,3.28,3.32,3.23,3.26,71478,0
+MCHX.US,D,20190920,000000,3.25,3.31,3.25,3.29,212218,0
+MCHX.US,D,20190923,000000,3.27,3.34,3.26,3.31,46872,0
+MCHX.US,D,20190924,000000,3.31,3.34,3.25,3.27,179348,0
+MCHX.US,D,20190925,000000,3.28,3.39,3.2617,3.35,93518,0
+MCHX.US,D,20190926,000000,3.32,3.4,3.25,3.26,79185,0
+MCHX.US,D,20190927,000000,3.25,3.31,3.1839,3.21,87186,0
+MCHX.US,D,20190930,000000,3.22,3.2627,3.11,3.14,81554,0
+MCHX.US,D,20191001,000000,3.14,3.2,3.05,3.1,125340,0
+MCHX.US,D,20191002,000000,3.1,3.155,3.03,3.09,194025,0
+MCHX.US,D,20191003,000000,3.05,3.17,3.05,3.15,95364,0
+MCHX.US,D,20191004,000000,3.17,3.23,3.14,3.21,40285,0
+MCHX.US,D,20191007,000000,3.21,3.281,3.19,3.21,48862,0
+MCHX.US,D,20191008,000000,3.17,3.22,3.15,3.17,45328,0
+MCHX.US,D,20191009,000000,3.2,3.22,3.01,3.03,141741,0
+MCHX.US,D,20191010,000000,3.04,3.17,3.01,3.14,104039,0
+MCHX.US,D,20191011,000000,3.18,3.26,3.14,3.16,51388,0
+MCHX.US,D,20191014,000000,3.14,3.17,3.07,3.1,89741,0
+MCHX.US,D,20191015,000000,3.08,3.16,3.07,3.11,112190,0
+MCHX.US,D,20191016,000000,3.1,3.24,3.1,3.1,67592,0
+MCHX.US,D,20191017,000000,3.1,3.21,3.1,3.18,37546,0
+MCHX.US,D,20191018,000000,3.15,3.22,3.1,3.18,37185,0
+MCHX.US,D,20191021,000000,3.22,3.27,3.14,3.25,57965,0
+MCHX.US,D,20191022,000000,3.24,3.28,3.17,3.17,20684,0
+MCHX.US,D,20191023,000000,3.18,3.18,3.11,3.12,49602,0
+MCHX.US,D,20191024,000000,3.15,3.15,3.07,3.07,117486,0
+MCHX.US,D,20191025,000000,3.05,3.15,3.05,3.1,89754,0
+MCHX.US,D,20191028,000000,3.12,3.29,3.09,3.28,69118,0
+MCHX.US,D,20191029,000000,3.25,3.32,3.18,3.32,67263,0
+MCHX.US,D,20191030,000000,3.3,3.3,3.25,3.29,39365,0
+MCHX.US,D,20191031,000000,3.27,3.33,3.25,3.31,64512,0
+MCHX.US,D,20191101,000000,3.33,3.36,3.27,3.33,53527,0
+MCHX.US,D,20191104,000000,3.36,3.42,3.335,3.39,46636,0
+MCHX.US,D,20191105,000000,3.41,3.41,3.3,3.38,41663,0
+MCHX.US,D,20191106,000000,3.38,3.41,3.25,3.25,79001,0
+MCHX.US,D,20191107,000000,3.57,4.01,3.57,3.66,742280,0
+MCHX.US,D,20191108,000000,3.65,4.08,3.64,4.06,275719,0
+MCHX.US,D,20191111,000000,4.23,4.23,4.01,4.15,407746,0
+MCHX.US,D,20191112,000000,4.16,4.2,4,4.15,131013,0
+MCHX.US,D,20191113,000000,4.08,4.21,4.0308,4.14,72415,0
+MCHX.US,D,20191114,000000,4.13,4.24,4.04,4.12,121378,0
+MCHX.US,D,20191115,000000,4.17,4.19,3.97,3.98,103006,0
+MCHX.US,D,20191118,000000,3.99,4.07,3.96,3.97,82676,0
+MCHX.US,D,20191119,000000,3.99,4.03,3.96,3.99,47101,0
+MCHX.US,D,20191120,000000,3.97,4.04,3.95,3.99,112323,0
+MCHX.US,D,20191121,000000,4,4,3.935,3.95,53818,0
+MCHX.US,D,20191122,000000,3.97,3.99,3.94,3.97,19986,0
+MCHX.US,D,20191125,000000,4.01,4.095,4,4.07,83231,0
+MCHX.US,D,20191126,000000,4.08,4.08,3.93,3.94,69714,0
+MCHX.US,D,20191127,000000,3.98,4,3.92,3.96,55968,0
+MCHX.US,D,20191129,000000,3.99,4.04,3.92,4.02,38668,0
+MCHX.US,D,20191202,000000,3.98,4.0228,3.93,3.95,85520,0
+MCHX.US,D,20191203,000000,3.91,3.99,3.91,3.96,130301,0
+MCHX.US,D,20191204,000000,3.98,4.05,3.89,3.92,115464,0
+MCHX.US,D,20191205,000000,3.93,3.93,3.76,3.78,124976,0
+MCHX.US,D,20191206,000000,3.82,3.9,3.8,3.83,137825,0
+MCHX.US,D,20191209,000000,3.82,3.9001,3.75,3.77,101687,0
+MCHX.US,D,20191210,000000,3.72,3.79,3.71,3.72,47037,0
+MCHX.US,D,20191211,000000,3.74,3.74,3.64,3.66,72142,0
+MCHX.US,D,20191212,000000,3.65,3.77,3.57,3.66,138781,0
+MCHX.US,D,20191213,000000,3.65,3.7793,3.5385,3.67,136919,0
+MCHX.US,D,20191216,000000,3.64,3.67,3.585,3.6,101900,0
+MCHX.US,D,20191217,000000,3.39,3.56,3.16,3.44,303393,0
+MCHX.US,D,20191218,000000,3.6,3.92,3.5,3.86,176796,0
+MCHX.US,D,20191219,000000,3.93,3.99,3.85,3.87,156668,0
+MCHX.US,D,20191220,000000,3.91,4.01,3.89,4,134819,0
+MCHX.US,D,20191223,000000,4,4.025,3.89,3.92,69268,0
+MCHX.US,D,20191224,000000,3.93,3.93,3.87,3.91,21735,0
+MCHX.US,D,20191226,000000,3.89,3.97,3.88,3.9,26086,0
+MCHX.US,D,20191227,000000,3.93,3.94,3.7,3.77,64835,0
+MCHX.US,D,20191230,000000,3.8,3.99,3.75,3.76,59894,0
+MCHX.US,D,20191231,000000,3.76,3.84,3.72,3.78,42513,0
+MCHX.US,D,20200102,000000,3.79,3.942,3.69,3.77,36535,0
+MCHX.US,D,20200103,000000,3.75,3.83,3.66,3.73,48801,0
+MCHX.US,D,20200106,000000,3.72,3.79,3.68,3.745,107449,0
+MCHX.US,D,20200107,000000,3.72,3.83,3.72,3.75,27166,0
+MCHX.US,D,20200108,000000,3.72,3.8,3.67,3.69,63842,0
+MCHX.US,D,20200109,000000,3.7,3.7827,3.6,3.63,73309,0
+MCHX.US,D,20200110,000000,3.62,3.62,3.55,3.55,64671,0
+MCHX.US,D,20200113,000000,3.6,3.68,3.53,3.6,78485,0
+MCHX.US,D,20200114,000000,3.54,3.67,3.54,3.6,207373,0
+MCHX.US,D,20200115,000000,3.62,3.945,3.62,3.815,121447,0
+MCHX.US,D,20200116,000000,3.79,3.8815,3.74,3.76,58025,0
+MCHX.US,D,20200117,000000,3.82,3.82,3.485,3.55,188183,0
+MCHX.US,D,20200121,000000,3.55,3.6,3.52,3.55,79655,0
+MCHX.US,D,20200122,000000,3.56,3.6,3.45,3.48,74972,0
+MCHX.US,D,20200123,000000,3.45,3.55,3.44,3.47,138826,0
+MCHX.US,D,20200124,000000,3.5,3.56,3.42,3.5,66903,0
+MCHX.US,D,20200127,000000,3.47,3.49,3.395,3.42,99512,0
+MCHX.US,D,20200128,000000,3.5,3.54,3.5,3.52,108126,0
+MCHX.US,D,20200129,000000,3.51,3.5418,3.47,3.51,60961,0
+MCHX.US,D,20200130,000000,3.48,3.57,3.45,3.47,26291,0
+MCHX.US,D,20200131,000000,3.46,3.46,3.31,3.41,71775,0
+MCHX.US,D,20200203,000000,3.44,3.52,3.4001,3.47,72598,0
+MCHX.US,D,20200204,000000,3.49,3.52,3.445,3.47,54010,0
+MCHX.US,D,20200205,000000,3.51,3.7,3.51,3.69,70274,0
+MCHX.US,D,20200206,000000,3.71,3.87,3.5,3.73,92429,0
+MCHX.US,D,20200207,000000,3.71,3.81,3.51,3.78,107687,0
+MCHX.US,D,20200210,000000,3.76,3.91,3.65,3.9,168968,0
+MCHX.US,D,20200211,000000,3.81,3.97,3.76,3.95,105254,0
+MCHX.US,D,20200212,000000,3.93,4.05,3.9,4.03,83146,0
+MCHX.US,D,20200213,000000,3.06,3.32,2.85,3.29,1355196,0
+MCHX.US,D,20200214,000000,3.34,3.35,3.1,3.16,566219,0
+MCHX.US,D,20200218,000000,3.18,3.21,2.98,2.98,957572,0
+MCHX.US,D,20200219,000000,3.01,3.06,2.91,2.95,444306,0
+MCHX.US,D,20200220,000000,2.98,3.0828,2.98,3.04,184595,0
+MCHX.US,D,20200221,000000,3.08,3.0899,2.98,3,204905,0
+MCHX.US,D,20200224,000000,3.01,3.01,2.95,2.96,108105,0
+MCHX.US,D,20200225,000000,2.97,2.9994,2.8,2.83,227996,0
+MCHX.US,D,20200226,000000,2.83,2.8711,2.67,2.7,140395,0
+MCHX.US,D,20200227,000000,2.67,2.72,2.54,2.56,273941,0
+MCHX.US,D,20200228,000000,2.56,2.6416,2.545,2.59,268779,0
+MCHX.US,D,20200302,000000,2.59,2.7,2.59,2.66,137313,0
+MCHX.US,D,20200303,000000,2.65,2.73,2.5,2.515,349259,0
+MCHX.US,D,20200304,000000,2.55,2.73,2.48,2.68,152205,0
+MCHX.US,D,20200305,000000,2.62,2.62,2.46,2.5,157390,0
+MCHX.US,D,20200306,000000,2.58,2.58,2.45,2.49,168401,0
+MCHX.US,D,20200309,000000,2.41,2.41,2.27,2.28,354049,0
+MCHX.US,D,20200310,000000,2.28,2.38,2.07,2.11,360734,0
+MCHX.US,D,20200311,000000,2.05,2.05,1.95,2.01,263071,0
+MCHX.US,D,20200312,000000,1.91,1.9757,1.78,1.78,250635,0
+MCHX.US,D,20200313,000000,1.87,1.95,1.8,1.88,292056,0
+MCHX.US,D,20200316,000000,1.75,1.751,1.62,1.66,310348,0
+MCHX.US,D,20200317,000000,1.68,1.8,1.5,1.79,394036,0
+MCHX.US,D,20200318,000000,1.68,1.7,1.35,1.39,340710,0
+MCHX.US,D,20200319,000000,1.39,1.65,1.1,1.43,517158,0
+MCHX.US,D,20200320,000000,1.4,1.5,1.4,1.43,209675,0
+MCHX.US,D,20200323,000000,1.45,1.49,1.34,1.44,106539,0
+MCHX.US,D,20200324,000000,1.5,1.58,1.49,1.56,118229,0
+MCHX.US,D,20200325,000000,1.53,1.61,1.33,1.4,286393,0
+MCHX.US,D,20200326,000000,1.44,1.59,1.36,1.4,245452,0
+MCHX.US,D,20200327,000000,1.36,1.4,1.29,1.33,292449,0
+MCHX.US,D,20200330,000000,1.36,1.53,1.31,1.52,118588,0
+MCHX.US,D,20200331,000000,1.51,1.55,1.38,1.45,298551,0
+MCHX.US,D,20200401,000000,1.46,1.48,1.3,1.32,429665,0
+MCHX.US,D,20200402,000000,1.3,1.36,1.27,1.29,236576,0
+MCHX.US,D,20200403,000000,1.3,1.3,1.15,1.25,208748,0
+MCHX.US,D,20200406,000000,1.29,1.49,1.2799,1.4,277200,0
+MCHX.US,D,20200407,000000,1.41,1.41,1.28,1.31,144567,0
+MCHX.US,D,20200408,000000,1.32,1.36,1.29,1.36,516582,0
+MCHX.US,D,20200409,000000,1.42,1.51,1.38,1.49,177963,0
+MCHX.US,D,20200413,000000,1.48,1.515,1.37,1.4,117186,0
+MCHX.US,D,20200414,000000,1.39,1.62,1.38,1.59,423626,0
+MCHX.US,D,20200415,000000,1.56,1.56,1.42,1.48,88333,0
+MCHX.US,D,20200416,000000,1.45,1.45,1.38,1.38,89714,0
+MCHX.US,D,20200417,000000,1.41,1.49,1.38,1.39,150444,0
+MCHX.US,D,20200420,000000,1.38,1.38,1.26,1.29,285463,0
+MCHX.US,D,20200421,000000,1.25,1.3399,1.25,1.3,112666,0
+MCHX.US,D,20200422,000000,1.31,1.405,1.28,1.38,146080,0
+MCHX.US,D,20200423,000000,1.38,1.49,1.36,1.37,115296,0
+MCHX.US,D,20200424,000000,1.4,1.46,1.38,1.45,130684,0
+MCHX.US,D,20200427,000000,1.46,1.91,1.46,1.885,272635,0
+MCHX.US,D,20200428,000000,1.94,1.96,1.7,1.75,199520,0
+MCHX.US,D,20200429,000000,1.84,1.84,1.75,1.78,158078,0
+MCHX.US,D,20200430,000000,1.75,1.75,1.58,1.67,141408,0
+MCHX.US,D,20200501,000000,1.61,1.632,1.51,1.59,104944,0
+MCHX.US,D,20200504,000000,1.57,1.59,1.48,1.57,116434,0
+MCHX.US,D,20200505,000000,1.58,1.6916,1.5,1.54,112212,0
+MCHX.US,D,20200506,000000,1.5,1.58,1.5,1.55,131264,0
+MCHX.US,D,20200507,000000,1.56,1.64,1.52,1.63,107928,0
+MCHX.US,D,20200508,000000,1.66,1.75,1.64,1.72,112000,0
+MCHX.US,D,20200511,000000,1.74,1.84,1.7,1.81,164565,0
+MCHX.US,D,20200512,000000,1.7,1.7,1.43,1.455,450197,0
+MCHX.US,D,20200513,000000,1.46,1.46,1.2801,1.36,218651,0
+MCHX.US,D,20200514,000000,1.34,1.34,1.26,1.34,153003,0
+MCHX.US,D,20200515,000000,1.34,1.395,1.34,1.36,93706,0
+MCHX.US,D,20200518,000000,1.4,1.4307,1.35,1.38,144819,0
+MCHX.US,D,20200519,000000,1.38,1.38,1.28,1.29,184133,0
+MCHX.US,D,20200520,000000,1.35,1.46,1.23,1.26,446656,0
+MCHX.US,D,20200521,000000,1.26,1.37,1.26,1.35,179630,0
+MCHX.US,D,20200522,000000,1.35,1.4,1.285,1.36,161423,0
+MCHX.US,D,20200526,000000,1.4,1.51,1.3895,1.5,181169,0
+MCHX.US,D,20200527,000000,1.52,1.575,1.47,1.55,145920,0
+MCHX.US,D,20200528,000000,1.55,1.61,1.52,1.59,175624,0
+MCHX.US,D,20200529,000000,1.59,1.6,1.5,1.55,174691,0
+MCHX.US,D,20200601,000000,1.5526,1.745,1.55,1.65,313925,0
+MCHX.US,D,20200602,000000,1.65,1.665,1.52,1.55,269890,0
+MCHX.US,D,20200603,000000,1.59,1.64,1.55,1.625,307970,0
+MCHX.US,D,20200604,000000,1.61,1.67,1.61,1.655,155023,0
+MCHX.US,D,20200605,000000,1.73,1.74,1.66,1.7,262197,0
+MCHX.US,D,20200608,000000,1.74,1.765,1.7,1.74,179916,0
+MCHX.US,D,20200609,000000,1.74,1.83,1.665,1.81,197892,0
+MCHX.US,D,20200610,000000,1.83,1.83,1.67,1.7,217220,0
+MCHX.US,D,20200611,000000,1.66,1.69,1.6,1.66,501106,0
+MCHX.US,D,20200612,000000,1.72,1.73,1.46,1.51,283656,0
+MCHX.US,D,20200615,000000,1.45,1.54,1.41,1.47,193962,0
+MCHX.US,D,20200616,000000,1.52,1.55,1.47,1.52,237229,0
+MCHX.US,D,20200617,000000,1.53,1.5553,1.48,1.52,113841,0
+MCHX.US,D,20200618,000000,1.52,1.54,1.47,1.54,141851,0
+MCHX.US,D,20200619,000000,1.52,1.61,1.5,1.6,334002,0
+MCHX.US,D,20200622,000000,1.6,1.64,1.59,1.64,234533,0
+MCHX.US,D,20200623,000000,1.64,1.66,1.5,1.52,213127,0
+MCHX.US,D,20200624,000000,1.5,1.52,1.475,1.48,616214,0
+MCHX.US,D,20200625,000000,1.5,1.58,1.5,1.52,654967,0
+MCHX.US,D,20200626,000000,1.52,1.555,1.395,1.5,3481397,0
+MCHX.US,D,20200629,000000,1.54,1.63,1.5101,1.52,325681,0
+MCHX.US,D,20200630,000000,1.46,1.6,1.46,1.58,249939,0
+MCHX.US,D,20200701,000000,1.57,1.69,1.54,1.55,155080,0
+MCHX.US,D,20200702,000000,1.57,1.59,1.43,1.44,155111,0
+MCHX.US,D,20200706,000000,1.47,1.53,1.44,1.52,419333,0
+MCHX.US,D,20200707,000000,1.51,1.57,1.51,1.55,155834,0
+MCHX.US,D,20200708,000000,1.55,1.6,1.52,1.55,76374,0
+MCHX.US,D,20200709,000000,1.56,1.71,1.53,1.65,175578,0
+MCHX.US,D,20200710,000000,1.66,1.74,1.66,1.7,142979,0
+MCHX.US,D,20200713,000000,1.73,1.74,1.67,1.7,96619,0
+MCHX.US,D,20200714,000000,1.7,1.71,1.655,1.7,70971,0
+MCHX.US,D,20200715,000000,1.73,1.735,1.7,1.71,86616,0
+MCHX.US,D,20200716,000000,1.68,1.79,1.68,1.72,163902,0
+MCHX.US,D,20200717,000000,1.72,1.74,1.7,1.74,51327,0
+MCHX.US,D,20200720,000000,1.73,1.735,1.6801,1.7,116149,0
+MCHX.US,D,20200721,000000,1.71,1.7347,1.7,1.72,40886,0
+MCHX.US,D,20200722,000000,1.7,1.74,1.67,1.69,132148,0
+MCHX.US,D,20200723,000000,1.7,1.765,1.7,1.71,136743,0
+MCHX.US,D,20200724,000000,1.72,1.72,1.65,1.67,66081,0
+MCHX.US,D,20200727,000000,1.67,1.68,1.63,1.64,46380,0
+MCHX.US,D,20200728,000000,1.64,1.66,1.59,1.61,33943,0
+MCHX.US,D,20200729,000000,1.59,1.61,1.55,1.56,45691,0
+MCHX.US,D,20200730,000000,1.56,1.62,1.54,1.57,140536,0
+MCHX.US,D,20200731,000000,1.59,1.59,1.525,1.56,46447,0
+MCHX.US,D,20200803,000000,1.58,1.63,1.5501,1.61,119627,0
+MCHX.US,D,20200804,000000,1.61,1.7001,1.61,1.67,86051,0
+MCHX.US,D,20200805,000000,1.67,1.7214,1.67,1.72,82808,0
+MCHX.US,D,20200806,000000,1.69,1.7,1.65,1.65,42750,0
+MCHX.US,D,20200807,000000,1.65,1.73,1.65,1.73,119261,0
+MCHX.US,D,20200810,000000,1.75,1.82,1.7,1.78,423342,0
+MCHX.US,D,20200811,000000,1.9,1.9,1.75,1.76,323437,0
+MCHX.US,D,20200812,000000,1.81,1.84,1.75,1.76,163047,0
+MCHX.US,D,20200813,000000,1.76,1.88,1.68,1.85,587564,0
+MCHX.US,D,20200814,000000,1.84,1.87,1.8161,1.85,130334,0
+MCHX.US,D,20200817,000000,1.85,1.85,1.77,1.83,123505,0
+MCHX.US,D,20200818,000000,1.83,1.83,1.76,1.76,68518,0
+MCHX.US,D,20200819,000000,1.77,1.79,1.75,1.79,67966,0
+MCHX.US,D,20200820,000000,1.79,1.87,1.77,1.84,138815,0
+MCHX.US,D,20200821,000000,1.81,1.85,1.81,1.85,45902,0
+MCHX.US,D,20200824,000000,1.87,1.87,1.805,1.85,74643,0
+MCHX.US,D,20200825,000000,1.84,1.85,1.8,1.83,106659,0
+MCHX.US,D,20200826,000000,1.82,1.84,1.8,1.8,66075,0
+MCHX.US,D,20200827,000000,1.81,1.83,1.77,1.81,43183,0
+MCHX.US,D,20200828,000000,1.82,1.84,1.8,1.82,17125,0
+MCHX.US,D,20200831,000000,1.84,1.84,1.77,1.79,96894,0
+MCHX.US,D,20200901,000000,1.82,1.86,1.81,1.83,80464,0
+MCHX.US,D,20200902,000000,1.84,1.85,1.82,1.84,34803,0
+MCHX.US,D,20200903,000000,1.83,1.8474,1.805,1.82,67837,0
+MCHX.US,D,20200904,000000,1.82,1.8265,1.79,1.8,52622,0
+MCHX.US,D,20200908,000000,1.8,1.82,1.79,1.82,57865,0
+MCHX.US,D,20200909,000000,1.81,1.82,1.79,1.81,54567,0
+MCHX.US,D,20200910,000000,1.81,1.82,1.79,1.8,58357,0
+MCHX.US,D,20200911,000000,1.8,1.81,1.79,1.81,50795,0
+MCHX.US,D,20200914,000000,1.8,1.82,1.79,1.81,41347,0
+MCHX.US,D,20200915,000000,1.8,1.83,1.8,1.82,91480,0
+MCHX.US,D,20200916,000000,1.83,1.83,1.76,1.79,58482,0
+MCHX.US,D,20200917,000000,1.76,1.81,1.76,1.79,44182,0
+MCHX.US,D,20200918,000000,1.8,1.81,1.78,1.78,186032,0
+MCHX.US,D,20200921,000000,1.8,1.82,1.79,1.8,71797,0
+MCHX.US,D,20200922,000000,1.8,1.86,1.8,1.85,51462,0
+MCHX.US,D,20200923,000000,1.85,1.85,1.8,1.8,96651,0
+MCHX.US,D,20200924,000000,2.02,2.14,2.01,2.06,834367,0
+MCHX.US,D,20200925,000000,2.04,2.09,2.04,2.08,126810,0
+MCHX.US,D,20200928,000000,2.1,2.1,2.06,2.1,236869,0
+MCHX.US,D,20200929,000000,2.1,2.1,2.09,2.095,63985,0
+MCHX.US,D,20200930,000000,2.1,2.12,2.0935,2.12,257839,0
+MCHX.US,D,20201001,000000,2.14,2.14,2.12,2.14,130603,0
+MCHX.US,D,20201002,000000,2.11,2.15,2.11,2.14,134397,0
+MCHX.US,D,20201005,000000,2.14,2.15,2.14,2.14,98190,0
+MCHX.US,D,20201006,000000,2.14,2.175,2.13,2.15,130727,0
+MCHX.US,D,20201007,000000,2.16,2.16,2.13,2.16,62249,0
+MCHX.US,D,20201008,000000,2.17,2.18,2.1,2.14,69227,0
+MCHX.US,D,20201009,000000,2.21,2.24,2.13,2.16,108450,0
+MCHX.US,D,20201012,000000,2.17,2.17,2.12,2.13,61520,0
+MCHX.US,D,20201013,000000,2.13,2.13,2,2.06,70856,0
+MCHX.US,D,20201014,000000,2.06,2.06,1.8593,1.9,172034,0
+MCHX.US,D,20201015,000000,1.92,1.96,1.86,1.88,54155,0
+MCHX.US,D,20201016,000000,1.9,1.94,1.83,1.9,79649,0
+MCHX.US,D,20201019,000000,1.9,1.95,1.84,1.94,145929,0
+MCHX.US,D,20201020,000000,1.93,1.95,1.87,1.87,26727,0
+MCHX.US,D,20201021,000000,1.87,1.92,1.81,1.84,151351,0
+MCHX.US,D,20201022,000000,1.86,1.95,1.79,1.9,47318,0
+MCHX.US,D,20201023,000000,1.91,1.95,1.882,1.89,29739,0
+MCHX.US,D,20201026,000000,1.9,1.9,1.81,1.82,26052,0
+MCHX.US,D,20201027,000000,1.86,1.86,1.78,1.79,33236,0
+MCHX.US,D,20201028,000000,1.78,1.8,1.7,1.7,66621,0
+MCHX.US,D,20201029,000000,1.71,1.72,1.68,1.68,45953,0
+MCHX.US,D,20201030,000000,1.69,1.71,1.69,1.71,46454,0
+MCHX.US,D,20201102,000000,1.73,1.78,1.72,1.77,44101,0
+MCHX.US,D,20201103,000000,1.78,1.89,1.78,1.85,35314,0
+MCHX.US,D,20201104,000000,1.885,1.885,1.759,1.8,45144,0
+MCHX.US,D,20201105,000000,1.8,1.8606,1.78,1.8,52717,0
+MCHX.US,D,20201106,000000,1.8,1.86,1.73,1.82,33715,0
+MCHX.US,D,20201109,000000,1.78,1.83,1.75,1.79,65900,0
+MCHX.US,D,20201110,000000,1.8155,1.835,1.6901,1.82,77156,0
+MCHX.US,D,20201111,000000,1.79,1.79,1.75,1.76,27900,0
+MCHX.US,D,20201112,000000,1.76,1.79,1.73,1.76,44117,0
+MCHX.US,D,20201113,000000,1.76,1.845,1.75,1.8,65955,0
+MCHX.US,D,20201116,000000,1.85,1.88,1.81,1.83,41862,0
+MCHX.US,D,20201117,000000,1.836,1.8699,1.8,1.81,59042,0
+MCHX.US,D,20201118,000000,1.81,1.85,1.75,1.83,46022,0
+MCHX.US,D,20201119,000000,1.845,2.1,1.84,2.06,225831,0
+MCHX.US,D,20201120,000000,2.06,2.06,1.98,2.01,53502,0
+MCHX.US,D,20201123,000000,2.01,2.05,2,2.05,18335,0
+MCHX.US,D,20201124,000000,2.07,2.18,2.0399,2.18,109391,0
+MCHX.US,D,20201125,000000,2.0908,2.195,2.09,2.18,54380,0
+MCHX.US,D,20201127,000000,2.2,2.2,2.12,2.17,13206,0
+MCHX.US,D,20201130,000000,2.15,2.18,2.12,2.16,55474,0
+MCHX.US,D,20201201,000000,2.18,2.19,2.1,2.15,50156,0
+MCHX.US,D,20201202,000000,2.14,2.15,2.11,2.15,28566,0
+MCHX.US,D,20201203,000000,2.15,2.4,2.13,2.35,119529,0
+MCHX.US,D,20201204,000000,2.34,2.37,2.31,2.36,61400,0
+MCHX.US,D,20201207,000000,2.37,2.45,2.3454,2.4,98719,0
+MCHX.US,D,20201208,000000,2.42,2.49,2.38,2.45,80781,0
+MCHX.US,D,20201209,000000,2.46,2.49,2.31,2.34,52886,0
+MCHX.US,D,20201210,000000,2.37,2.39,2.31,2.38,31911,0
+MCHX.US,D,20201211,000000,2.35,2.3599,2.3,2.33,20994,0
+MCHX.US,D,20201214,000000,2.31,2.42,2.2,2.2,65756,0
+MCHX.US,D,20201215,000000,2.2,2.25,2.106,2.2,45100,0
+MCHX.US,D,20201216,000000,2.16,2.2088,2.12,2.15,30721,0
+MCHX.US,D,20201217,000000,2.18,2.185,2.13,2.17,34714,0
+MCHX.US,D,20201218,000000,2.16,2.19,2.04,2.07,77413,0
+MCHX.US,D,20201221,000000,2.05,2.18,2.05,2.13,43516,0
+MCHX.US,D,20201222,000000,2.13,2.15,2.1,2.14,31371,0
+MCHX.US,D,20201223,000000,2.15,2.2,2.06,2.09,40847,0
+MCHX.US,D,20201224,000000,2.13,2.15,2.09,2.15,41273,0
+MCHX.US,D,20201228,000000,2.13,2.2216,2.13,2.17,20400,0
+MCHX.US,D,20201229,000000,2.28,2.28,2.07,2.12,49298,0
+MCHX.US,D,20201230,000000,2.15,2.19,1.62,1.92,429792,0
+MCHX.US,D,20201231,000000,1.91,2.03,1.91,1.96,57408,0
+MCHX.US,D,20210104,000000,2.04,2.05,1.99,2.02,64145,0
+MCHX.US,D,20210105,000000,2.07,2.26,2.07,2.26,208921,0
+MCHX.US,D,20210106,000000,2.24,2.35,2.18,2.19,68740,0
+MCHX.US,D,20210107,000000,2.2,2.3,2.19,2.25,86907,0
+MCHX.US,D,20210108,000000,2.27,2.27,2.17,2.22,49824,0
+MCHX.US,D,20210111,000000,2.18,2.3,2.16,2.23,44157,0
+MCHX.US,D,20210112,000000,2.29,2.29,2.15,2.26,34243,0
+MCHX.US,D,20210113,000000,2.27,2.33,2.25,2.3,220459,0
+MCHX.US,D,20210114,000000,2.3354,2.37,2.29,2.37,75764,0
+MCHX.US,D,20210115,000000,2.39,2.43,2.27,2.42,48473,0
+MCHX.US,D,20210119,000000,2.42,2.83,2.42,2.76,363128,0
+MCHX.US,D,20210120,000000,2.75,2.851,2.6635,2.79,113860,0
+MCHX.US,D,20210121,000000,2.81,2.81,2.75,2.78,38787,0
+MCHX.US,D,20210122,000000,2.77,2.78,2.69,2.73,55528,0
+MCHX.US,D,20210125,000000,2.7,2.7391,2.5041,2.68,62473,0
+MCHX.US,D,20210126,000000,2.68,2.947,2.68,2.76,168468,0
+MCHX.US,D,20210127,000000,2.76,2.76,2.61,2.76,85176,0
+MCHX.US,D,20210128,000000,2.78,2.92,2.7,2.88,75787,0
+MCHX.US,D,20210129,000000,2.85,2.93,2.75,2.92,68467,0
+MCHX.US,D,20210201,000000,2.94,2.94,2.7501,2.87,59914,0
+MCHX.US,D,20210202,000000,2.87,2.9,2.76,2.9,29159,0
+MCHX.US,D,20210203,000000,2.87,3.0351,2.87,2.98,91521,0
+MCHX.US,D,20210204,000000,3,3.05,2.895,2.94,124801,0
+MCHX.US,D,20210205,000000,3.03,3.05,2.95,2.99,102427,0
+MCHX.US,D,20210208,000000,3.15,3.15,2.97,3.09,155930,0
+MCHX.US,D,20210209,000000,3.09,3.19,2.98,3,94985,0
+MCHX.US,D,20210210,000000,3.04,3.37,2.93,3.07,224253,0
+MCHX.US,D,20210211,000000,3.07,3.1191,2.91,2.99,73207,0
+MCHX.US,D,20210212,000000,3.02,3.29,2.96,3.29,138882,0
+MCHX.US,D,20210216,000000,3.34,3.38,3.1,3.27,108040,0
+MCHX.US,D,20210217,000000,3.27,3.27,3.1,3.17,67760,0
+MCHX.US,D,20210218,000000,3.15,3.27,3.04,3.25,83362,0
+MCHX.US,D,20210219,000000,3.3,3.67,3.25,3.63,441298,0
+MCHX.US,D,20210222,000000,3.6,3.6,3.34,3.39,217947,0
+MCHX.US,D,20210223,000000,3.34,3.507,2.85,3.49,240706,0
+MCHX.US,D,20210224,000000,3.45,3.54,3.34,3.4,71300,0
+MCHX.US,D,20210225,000000,3.38,3.3885,3.1,3.12,80880,0
+MCHX.US,D,20210226,000000,3.1,3.1793,3,3,150159,0
+MCHX.US,D,20210301,000000,3.09,3.27,3,3.27,97332,0
+MCHX.US,D,20210302,000000,3.3,3.4,3.0997,3.18,123827,0
+MCHX.US,D,20210303,000000,3.1,3.1,2.84,3.03,222368,0
+MCHX.US,D,20210304,000000,3.02,3.02,2.9101,2.99,182411,0
+MCHX.US,D,20210305,000000,3.095,3.095,2.9,2.96,63807,0
+MCHX.US,D,20210308,000000,2.96,3.02,2.89,3.02,307211,0
+MCHX.US,D,20210309,000000,3.01,3.05,2.94,2.94,340557,0
+MCHX.US,D,20210310,000000,3.02,3.02,2.92,2.96,77521,0
+MCHX.US,D,20210311,000000,2.96,3.0195,2.91,2.99,37662,0
+MCHX.US,D,20210312,000000,2.96,3.01,2.89,3,96730,0
+MCHX.US,D,20210315,000000,2.99,3.19,2.98,3.12,221592,0
+MCHX.US,D,20210316,000000,3.15,3.27,3.12,3.25,153271,0
+MCHX.US,D,20210317,000000,3.17,3.3,3.15,3.27,154251,0
+MCHX.US,D,20210318,000000,3.29,3.37,3.2,3.34,135621,0
+MCHX.US,D,20210319,000000,3.35,3.5,3.22,3.38,384668,0
+MCHX.US,D,20210322,000000,3.39,3.39,3.27,3.34,105221,0
+MCHX.US,D,20210323,000000,3.44,3.44,3.1,3.14,107474,0
+MCHX.US,D,20210324,000000,3.15,3.24,3,3.01,111785,0
+MCHX.US,D,20210325,000000,2.97,3.03,2.9,3.02,73353,0
+MCHX.US,D,20210326,000000,3.05,3.08,2.91,2.94,24569,0
+MCHX.US,D,20210329,000000,2.91,2.99,2.81,2.87,326700,0
+MCHX.US,D,20210330,000000,2.84,2.89,2.76,2.82,71169,0
+MCHX.US,D,20210331,000000,2.82,2.85,2.78,2.81,47493,0
+MCHX.US,D,20210401,000000,2.83,2.9592,2.83,2.9,100512,0
+MCHX.US,D,20210405,000000,2.94,2.99,2.88,2.96,69175,0
+MCHX.US,D,20210406,000000,2.99,2.9999,2.95,2.97,40577,0
+MCHX.US,D,20210407,000000,2.95,3.05,2.95,3.05,71252,0
+MCHX.US,D,20210408,000000,3.09,3.09,2.92,2.92,61572,0
+MCHX.US,D,20210409,000000,2.93,2.959,2.71,2.89,628634,0
+MCHX.US,D,20210412,000000,2.88,2.92,2.8,2.89,58221,0
+MCHX.US,D,20210413,000000,2.91,2.95,2.84,2.91,59575,0
+MCHX.US,D,20210414,000000,3.02,3.02,2.9,2.91,93111,0
+MCHX.US,D,20210415,000000,2.91,2.91,2.85,2.87,84992,0
+MCHX.US,D,20210416,000000,2.9294,2.9294,2.82,2.9,36666,0
+MCHX.US,D,20210419,000000,2.87,2.94,2.8,2.8,50668,0
+MCHX.US,D,20210420,000000,2.82,2.87,2.8,2.85,57003,0
+MCHX.US,D,20210421,000000,2.83,2.93,2.8,2.9,28801,0
+MCHX.US,D,20210422,000000,2.9,3.14,2.9,3.03,101152,0
+MCHX.US,D,20210423,000000,3.0298,3.06,2.9,3.06,54104,0
+MCHX.US,D,20210426,000000,3.05,3.21,2.9788,3.14,123171,0
+MCHX.US,D,20210427,000000,3.13,3.22,3.01,3.05,35225,0
+MCHX.US,D,20210428,000000,3.03,3.05,2.94,2.98,35857,0
+MCHX.US,D,20210429,000000,2.99,2.99,2.92,2.96,8266,0
+MCHX.US,D,20210430,000000,2.9686,2.9686,2.9,2.9,70858,0
+MCHX.US,D,20210503,000000,2.93,2.95,2.86,2.94,10504,0
+MCHX.US,D,20210504,000000,2.91,2.939,2.8,2.83,67962,0
+MCHX.US,D,20210505,000000,2.86,2.9,2.78,2.78,198343,0
+MCHX.US,D,20210506,000000,2.84,2.84,2.75,2.8,25758,0
+MCHX.US,D,20210507,000000,2.79,2.85,2.78,2.8,17528,0
+MCHX.US,D,20210510,000000,2.83,2.88,2.75,2.76,23623,0
+MCHX.US,D,20210511,000000,2.7201,2.78,2.68,2.69,36863,0
+MCHX.US,D,20210512,000000,2.66,2.75,2.53,2.53,65182,0
+MCHX.US,D,20210513,000000,2.52,2.6399,2.5,2.52,53099,0
+MCHX.US,D,20210514,000000,2.61,2.7,2.54,2.55,120473,0
+MCHX.US,D,20210517,000000,2.54,2.55,2.49,2.52,57853,0
+MCHX.US,D,20210518,000000,2.53,2.69,2.45,2.62,41206,0
+MCHX.US,D,20210519,000000,2.6136,2.6136,2.5,2.6,18145,0
+MCHX.US,D,20210520,000000,2.59,2.68,2.59,2.6,55046,0
+MCHX.US,D,20210521,000000,2.57,2.62,2.56,2.6,37366,0
+MCHX.US,D,20210524,000000,2.59,2.6,2.46,2.47,48566,0
+MCHX.US,D,20210525,000000,2.47,2.5,2.23,2.36,281691,0
+MCHX.US,D,20210526,000000,2.35,2.4658,2.31,2.43,96756,0
+MCHX.US,D,20210527,000000,2.4699,2.58,2.4699,2.56,36129,0
+MCHX.US,D,20210528,000000,2.56,2.585,2.54,2.55,15646,0
+MCHX.US,D,20210601,000000,2.54,2.54,2.39,2.42,83200,0
+MCHX.US,D,20210602,000000,2.45,2.5399,2.42,2.53,39558,0
+MCHX.US,D,20210603,000000,2.5,2.53,2.45,2.51,36489,0
+MCHX.US,D,20210604,000000,2.51,2.5899,2.48,2.54,27386,0
+MCHX.US,D,20210607,000000,2.56,2.59,2.5,2.54,28388,0
+MCHX.US,D,20210608,000000,2.57,2.6,2.51,2.57,79284,0
+MCHX.US,D,20210609,000000,2.58,2.79,2.53,2.72,63798,0
+MCHX.US,D,20210610,000000,2.75,2.84,2.72,2.84,60239,0
+MCHX.US,D,20210611,000000,2.83,2.83,2.73,2.75,60373,0
+MCHX.US,D,20210614,000000,2.77,3.08,2.77,2.99,203978,0
+MCHX.US,D,20210615,000000,2.98,3.3,2.91,3.16,199124,0
+MCHX.US,D,20210616,000000,3.14,3.15,2.94,2.94,108051,0
+MCHX.US,D,20210617,000000,2.95,3.05,2.8,2.85,153428,0
+MCHX.US,D,20210618,000000,2.84,2.9617,2.73,2.79,141229,0
+MCHX.US,D,20210621,000000,2.83,2.97,2.81,2.89,104805,0
+MCHX.US,D,20210622,000000,2.94,2.99,2.81,2.83,108424,0
+MCHX.US,D,20210623,000000,2.84,2.91,2.8297,2.88,40219,0
+MCHX.US,D,20210624,000000,2.87,2.955,2.865,2.93,40096,0
+MCHX.US,D,20210625,000000,2.91,2.95,2.65,2.75,201075,0
+MCHX.US,D,20210628,000000,2.76,3.0347,2.75,2.97,214631,0
+MCHX.US,D,20210629,000000,3.02,3.09,2.86,2.96,81769,0
+MCHX.US,D,20210630,000000,2.96,3.099,2.92,3.06,112425,0
+MCHX.US,D,20210701,000000,3.03,3.16,2.98,3.07,55880,0
+MCHX.US,D,20210702,000000,3.05,3.15,2.8838,3.12,49164,0
+MCHX.US,D,20210706,000000,3.1,3.1,2.86,2.87,40035,0
+MCHX.US,D,20210707,000000,2.96,2.96,2.86,2.9,62609,0
+MCHX.US,D,20210708,000000,2.83,2.8694,2.75,2.79,46704,0
+MCHX.US,D,20210709,000000,2.79,3.01,2.79,2.88,29052,0
+MCHX.US,D,20210712,000000,2.86,2.8967,2.82,2.84,32241,0
+MCHX.US,D,20210713,000000,2.81,2.87,2.75,2.76,53514,0
+MCHX.US,D,20210714,000000,2.76,2.86,2.75,2.82,69493,0
+MCHX.US,D,20210715,000000,2.76,2.87,2.75,2.77,21063,0
+MCHX.US,D,20210716,000000,2.76,2.8,2.65,2.65,119623,0
+MCHX.US,D,20210719,000000,2.65,2.79,2.54,2.59,39192,0
+MCHX.US,D,20210720,000000,2.595,2.71,2.55,2.55,79408,0
+MCHX.US,D,20210721,000000,2.56,2.74,2.55,2.58,67752,0
+MCHX.US,D,20210722,000000,2.6,2.74,2.57,2.64,16394,0
+MCHX.US,D,20210723,000000,2.62,2.72,2.55,2.55,24547,0
+MCHX.US,D,20210726,000000,2.62,2.64,2.545,2.55,39930,0
+MCHX.US,D,20210727,000000,2.56,2.565,2.45,2.45,81689,0
+MCHX.US,D,20210728,000000,2.49,2.64,2.49,2.59,21620,0
+MCHX.US,D,20210729,000000,2.58,2.73,2.58,2.62,31982,0
+MCHX.US,D,20210730,000000,2.55,2.6,2.54,2.54,1686,0
+MCHX.US,D,20210802,000000,2.57,2.64,2.51,2.53,30969,0
+MCHX.US,D,20210803,000000,2.5,2.575,2.47,2.54,83967,0
+MCHX.US,D,20210804,000000,2.59,2.7,2.59,2.69,40368,0
+MCHX.US,D,20210805,000000,2.72,2.8,2.65,2.8,34884,0
+MCHX.US,D,20210806,000000,2.84,3.13,2.83,3.06,155613,0
+MCHX.US,D,20210809,000000,3.1,3.11,2.88,2.95,62311,0
+MCHX.US,D,20210810,000000,2.8919,2.935,2.86,2.9,39655,0
+MCHX.US,D,20210811,000000,2.96,3.09,2.93,3.02,45003,0
+MCHX.US,D,20210812,000000,3,3.18,2.97,3.14,58217,0
+MCHX.US,D,20210813,000000,3.11,3.14,3,3,23054,0
+MCHX.US,D,20210816,000000,2.99,3,2.902,2.98,31463,0
+MCHX.US,D,20210817,000000,2.98,3.02,2.9,2.92,66660,0
+MCHX.US,D,20210818,000000,2.9,3.025,2.89,2.99,83544,0
+MCHX.US,D,20210819,000000,2.95,3.01,2.89,2.9,32565,0
+MCHX.US,D,20210820,000000,2.88,2.95,2.86,2.93,19361,0
+MCHX.US,D,20210823,000000,2.96,3.0919,2.96,2.99,40871,0
+MCHX.US,D,20210824,000000,3.02,3.14,3,3.05,42409,0
+MCHX.US,D,20210825,000000,3.07,3.11,2.96,3.05,70791,0
+MCHX.US,D,20210826,000000,3.08,3.16,3.07,3.11,43503,0
+MCHX.US,D,20210827,000000,3.12,3.17,3.01,3.1,125802,0
+MCHX.US,D,20210830,000000,3.19,3.3899,3.16,3.31,203087,0
+MCHX.US,D,20210831,000000,3.3,3.4,3.29,3.3,45360,0
+MCHX.US,D,20210901,000000,3.31,3.4,3.2,3.22,40604,0
+MCHX.US,D,20210902,000000,3.17,3.29,3.15,3.15,138659,0
+MCHX.US,D,20210903,000000,3.18,3.19,3.1,3.1,35100,0
+MCHX.US,D,20210907,000000,3.12,3.19,3,3.05,102342,0
+MCHX.US,D,20210908,000000,3.05,3.14,2.99,3.01,41060,0
+MCHX.US,D,20210909,000000,3.03,3.15,3.03,3.11,35390,0
+MCHX.US,D,20210910,000000,3.14,3.14,2.98,3.01,32539,0
+MCHX.US,D,20210913,000000,3.02,3.15,3,3.03,22900,0
+MCHX.US,D,20210914,000000,3.04,3.0599,2.99,3.04,54398,0
+MCHX.US,D,20210915,000000,3.01,3.09,2.98,3.07,23773,0
+MCHX.US,D,20210916,000000,3.01,3.05,2.99,3.01,20026,0
+MCHX.US,D,20210917,000000,3,3.38,2.98,3.18,144664,0
+MCHX.US,D,20210920,000000,3.12,3.23,2.96,3,40304,0
+MCHX.US,D,20210921,000000,3,3.08,2.99,3,15203,0
+MCHX.US,D,20210922,000000,3.02,3.05,2.99,3.03,10545,0
+MCHX.US,D,20210923,000000,3.03,3.1,2.99,3.06,34440,0
+MCHX.US,D,20210924,000000,3.02,3.09,3.02,3.04,15060,0
+MCHX.US,D,20210927,000000,3.07,3.12,3.01,3.09,13611,0
+MCHX.US,D,20210928,000000,3.09,3.11,2.99,3,16765,0
+MCHX.US,D,20210929,000000,3.02,3.08,2.99,3.02,18326,0
+MCHX.US,D,20210930,000000,3.06,3.12,2.97,2.985,42757,0
+MCHX.US,D,20211001,000000,2.99,3.05,2.965,3.02,38144,0
+MCHX.US,D,20211004,000000,3.02,3.0402,2.95,2.95,30060,0
+MCHX.US,D,20211005,000000,2.95,3.07,2.91,3.03,87088,0
+MCHX.US,D,20211006,000000,3.02,3.06,2.95,3.02,54222,0
+MCHX.US,D,20211007,000000,3.02,3.095,3.01,3.04,48435,0
+MCHX.US,D,20211008,000000,3.07,3.11,3.03,3.11,9404,0
+MCHX.US,D,20211011,000000,3.095,3.2,3.02,3.05,78966,0
+MCHX.US,D,20211012,000000,3.06,3.33,3.05,3.22,140699,0
+MCHX.US,D,20211013,000000,3.25,3.4003,3.1966,3.36,70688,0
+MCHX.US,D,20211014,000000,3.34,3.5,3.07,3.39,131052,0
+MCHX.US,D,20211015,000000,3.41,3.5,3.26,3.27,63816,0
+MCHX.US,D,20211018,000000,3.24,3.24,3.12,3.15,31820,0
+MCHX.US,D,20211019,000000,3.18,3.23,3.18,3.2,7937,0
+MCHX.US,D,20211020,000000,3.19,3.275,3.1361,3.17,15278,0
+MCHX.US,D,20211021,000000,3.16,3.3,3.06,3.18,28202,0
+MCHX.US,D,20211022,000000,3.16,3.26,3.16,3.26,48842,0
+MCHX.US,D,20211025,000000,3.28,3.31,3.172,3.23,14216,0
+MCHX.US,D,20211026,000000,3.23,3.3999,3.16,3.19,30217,0
+MCHX.US,D,20211027,000000,3.24,3.3,3.16,3.19,17914,0
+MCHX.US,D,20211028,000000,3.2,3.335,3.17,3.25,73381,0
+MCHX.US,D,20211029,000000,3.26,3.31,3.23,3.28,18408,0
+MCHX.US,D,20211101,000000,3.21,3.31,3.19,3.23,32597,0
+MCHX.US,D,20211102,000000,3.12,3.49,3.12,3.48,97255,0
+MCHX.US,D,20211103,000000,3.49,3.62,3.44,3.49,143574,0
+MCHX.US,D,20211104,000000,3.52,3.63,3.4,3.48,52343,0
+MCHX.US,D,20211105,000000,3.48,3.5225,3.41,3.5,41308,0
+MCHX.US,D,20211108,000000,3.45,3.6196,3.45,3.54,62914,0
+MCHX.US,D,20211109,000000,3.57,3.6,3.16,3.28,249545,0
+MCHX.US,D,20211110,000000,3.25,3.2601,2.6601,2.77,245287,0
+MCHX.US,D,20211111,000000,2.8,3.05,2.8,2.915,138365,0
+MCHX.US,D,20211112,000000,2.96,2.99,2.86,2.9,87572,0
+MCHX.US,D,20211115,000000,2.9,2.999,2.83,2.85,84655,0
+MCHX.US,D,20211116,000000,2.84,2.91,2.79,2.79,121600,0
+MCHX.US,D,20211117,000000,2.73,2.84,2.71,2.77,104431,0
+MCHX.US,D,20211118,000000,2.8,2.84,2.74,2.74,77850,0
+MCHX.US,D,20211119,000000,2.72,2.725,2.65,2.65,115508,0
+MCHX.US,D,20211122,000000,2.68,2.71,2.495,2.5,855440,0
+MCHX.US,D,20211123,000000,2.52,2.61,2.47,2.53,285730,0
+MCHX.US,D,20211124,000000,2.61,2.81,2.5823,2.81,160705,0
+MCHX.US,D,20211126,000000,2.77,2.85,2.698,2.82,60968,0
+MCHX.US,D,20211129,000000,2.86,2.8842,2.62,2.62,81771,0
+MCHX.US,D,20211130,000000,2.5585,2.609,2.5,2.51,88196,0
+MCHX.US,D,20211201,000000,2.54,2.58,2.499,2.5,184990,0
+MCHX.US,D,20211202,000000,2.5,2.63,2.49,2.55,167475,0
+MCHX.US,D,20211203,000000,2.53,2.6,2.5,2.54,144422,0
+MCHX.US,D,20211206,000000,2.54,2.66,2.5,2.52,50888,0
+MCHX.US,D,20211207,000000,2.53,2.69,2.53,2.59,22873,0
+MCHX.US,D,20211208,000000,2.62,2.68,2.58,2.62,18012,0
+MCHX.US,D,20211209,000000,2.63,2.63,2.51,2.54,26529,0
+MCHX.US,D,20211210,000000,2.57,2.65,2.54,2.6,21248,0
+MCHX.US,D,20211213,000000,2.61,2.65,2.5122,2.53,69035,0
+MCHX.US,D,20211214,000000,2.55,2.61,2.5,2.52,226418,0
+MCHX.US,D,20211215,000000,2.51,2.685,2.44,2.65,204631,0
+MCHX.US,D,20211216,000000,2.66,2.72,2.57,2.59,77604,0
+MCHX.US,D,20211217,000000,2.57,2.67,2.54,2.61,65108,0
+MCHX.US,D,20211220,000000,2.58,2.5829,2.4756,2.55,13560,0
+MCHX.US,D,20211221,000000,2.6053,2.66,2.5501,2.64,51887,0
+MCHX.US,D,20211222,000000,2.65,2.7,2.59,2.66,27822,0
+MCHX.US,D,20211223,000000,2.57,2.71,2.57,2.71,11486,0
+MCHX.US,D,20211227,000000,2.72,2.75,2.65,2.71,17152,0
+MCHX.US,D,20211228,000000,2.65,2.7329,2.53,2.63,10798,0
+MCHX.US,D,20211229,000000,2.66,2.66,2.6,2.62,7423,0
+MCHX.US,D,20211230,000000,2.6009,2.6009,2.57,2.57,16557,0
+MCHX.US,D,20211231,000000,2.55,2.59,2.47,2.48,54437,0
+MCHX.US,D,20220103,000000,2.48,2.59,2.45,2.56,14813,0
+MCHX.US,D,20220104,000000,2.56,2.6,2.4602,2.56,69551,0
+MCHX.US,D,20220105,000000,2.459,2.66,2.459,2.61,99797,0
+MCHX.US,D,20220106,000000,2.585,2.66,2.51,2.59,36698,0
+MCHX.US,D,20220107,000000,2.6,2.64,2.53,2.55,21243,0
+MCHX.US,D,20220110,000000,2.4801,2.52,2.45,2.47,15520,0
+MCHX.US,D,20220111,000000,2.5,2.55,2.49,2.55,14875,0
+MCHX.US,D,20220112,000000,2.54,2.61,2.54,2.6,19717,0
+MCHX.US,D,20220113,000000,2.63,2.65,2.56,2.58,25556,0
+MCHX.US,D,20220114,000000,2.48,2.61,2.46,2.58,20881,0
+MCHX.US,D,20220118,000000,2.48,2.56,2.47,2.47,4996,0
+MCHX.US,D,20220119,000000,2.45,2.54,2.42,2.43,57047,0
+MCHX.US,D,20220120,000000,2.41,2.54,2.41,2.42,16808,0
+MCHX.US,D,20220121,000000,2.392,2.47,2.39,2.44,36160,0
+MCHX.US,D,20220124,000000,2.425,2.48,2.21,2.48,59617,0
+MCHX.US,D,20220125,000000,2.3106,2.48,2.14,2.46,18153,0
+MCHX.US,D,20220126,000000,2.52,2.52,2.28,2.28,24952,0
+MCHX.US,D,20220127,000000,2.31,2.31,2.19,2.24,35451,0
+MCHX.US,D,20220128,000000,2.19,2.28,2.05,2.1,12055,0
+MCHX.US,D,20220131,000000,2.11,2.41,2.07,2.41,23685,0
+MCHX.US,D,20220201,000000,2.3,2.51,2.29,2.5,72072,0
+MCHX.US,D,20220202,000000,2.4237,2.52,2.35,2.45,92652,0
+MCHX.US,D,20220203,000000,2.37,2.48,2.27,2.27,32802,0
+MCHX.US,D,20220204,000000,2.28,2.35,2.25,2.27,14609,0
+MCHX.US,D,20220207,000000,2.19,2.25,2.18,2.18,8775,0
+MCHX.US,D,20220208,000000,2.15,2.2598,2.13,2.13,5752,0
+MCHX.US,D,20220209,000000,2.21,2.23,2.17,2.18,6853,0
+MCHX.US,D,20220210,000000,2.1671,2.18,2.08,2.13,11585,0
+MCHX.US,D,20220211,000000,2.1,2.135,2.03,2.06,24151,0
+MCHX.US,D,20220214,000000,2.05,2.17,2.03,2.12,29008,0
+MCHX.US,D,20220215,000000,2.17,2.22,2.14,2.15,11454,0
+MCHX.US,D,20220216,000000,2.11,2.17,2.08,2.11,3800,0
+MCHX.US,D,20220217,000000,1.76,2.12,1.75,2.1,10485,0
+MCHX.US,D,20220218,000000,1.8262,2.1589,1.8262,2.03,22814,0
+MCHX.US,D,20220222,000000,1.78,2.12,1.66,1.97,34854,0
+MCHX.US,D,20220223,000000,1.97,2.01,1.96,1.98,13019,0
+MCHX.US,D,20220224,000000,1.79,2.01,1.69,1.93,33582,0
+MCHX.US,D,20220225,000000,1.99,1.99,1.85,1.97,25576,0
+MCHX.US,D,20220228,000000,1.965,2.0899,1.82,1.95,17870,0
+MCHX.US,D,20220301,000000,1.8942,1.96,1.85,1.88,28701,0
+MCHX.US,D,20220302,000000,1.86,1.95,1.85,1.9,25213,0
+MCHX.US,D,20220303,000000,1.89,2.05,1.87,1.88,21274,0
+MCHX.US,D,20220304,000000,2.18,2.18,1.88,1.88,28425,0
+MCHX.US,D,20220307,000000,1.88,2.04,1.765,1.8,56315,0
+MCHX.US,D,20220308,000000,1.76,2,1.76,1.955,28499,0
+MCHX.US,D,20220309,000000,2.02,2.155,1.96,1.96,36912,0
+MCHX.US,D,20220310,000000,2.02,2.15,1.89,2.09,30135,0
+MCHX.US,D,20220311,000000,1.96,2.17,1.96,2.14,22332,0
+MCHX.US,D,20220314,000000,2.25,2.25,2,2.12,14131,0
+MCHX.US,D,20220315,000000,2.24,2.24,2.16,2.16,21296,0
+MCHX.US,D,20220316,000000,2.22,2.3099,1.87,2.2,34571,0
+MCHX.US,D,20220317,000000,2.29,2.35,2.25,2.33,21947,0
+MCHX.US,D,20220318,000000,2.47,2.47,2.28,2.28,108237,0
+MCHX.US,D,20220321,000000,2.22,2.4,2.22,2.28,43163,0
+MCHX.US,D,20220322,000000,2.33,2.43,2.26,2.32,44384,0
+MCHX.US,D,20220323,000000,2.26,2.355,2.2015,2.33,16019,0
+MCHX.US,D,20220324,000000,2.42,2.43,2.37,2.37,25741,0
+MCHX.US,D,20220325,000000,2.3122,2.46,2.28,2.39,29080,0
+MCHX.US,D,20220328,000000,2.415,2.45,2.39,2.39,5730,0
+MCHX.US,D,20220329,000000,2.41,2.49,2.35,2.39,18089,0
+MCHX.US,D,20220330,000000,2.35,2.35,2.22,2.25,11329,0
+MCHX.US,D,20220331,000000,2.14,2.42,2.14,2.29,29589,0
+MCHX.US,D,20220401,000000,2.35,2.36,2.23,2.31,9007,0
+MCHX.US,D,20220404,000000,2.322,2.322,2.22,2.3,7801,0
+MCHX.US,D,20220405,000000,2.28,2.31,2.17,2.26,4483,0
+MCHX.US,D,20220406,000000,2.24,2.24,2.14,2.14,4678,0
+MCHX.US,D,20220407,000000,2.07,2.12,2.05,2.1,13354,0
+MCHX.US,D,20220408,000000,2.08,2.08,2.01,2.02,17349,0
+MCHX.US,D,20220411,000000,2.09,2.09,2,2.04,6704,0
+MCHX.US,D,20220412,000000,2.12,2.23,1.99,2.16,35324,0
+MCHX.US,D,20220413,000000,2.15,2.28,2.025,2.28,14215,0
+MCHX.US,D,20220414,000000,2.2,2.34,2.2,2.27,26772,0
+MCHX.US,D,20220418,000000,2.18,2.24,2.05,2.14,14771,0
+MCHX.US,D,20220419,000000,2.045,2.27,2.045,2.2,26562,0
+MCHX.US,D,20220420,000000,2.23,2.24,2.15,2.2,13291,0
+MCHX.US,D,20220421,000000,2.128,2.14,2.02,2.08,5309,0
+MCHX.US,D,20220422,000000,2.15,2.15,1.83,1.896,9338,0
+MCHX.US,D,20220425,000000,1.8923,1.8923,1.86,1.86,4763,0
+MCHX.US,D,20220426,000000,1.86,1.86,1.82,1.825,7824,0
+MCHX.US,D,20220427,000000,1.8,1.85,1.7306,1.8,17267,0
+MCHX.US,D,20220428,000000,1.81,1.92,1.73,1.87,24362,0
+MCHX.US,D,20220429,000000,1.71,1.84,1.7,1.74,32000,0
+MCHX.US,D,20220502,000000,1.76,1.7999,1.725,1.73,71734,0
+MCHX.US,D,20220503,000000,1.78,1.85,1.78,1.8,25239,0
+MCHX.US,D,20220504,000000,1.92,1.925,1.79,1.8601,20846,0
+MCHX.US,D,20220505,000000,1.77,1.87,1.68,1.72,14588,0
+MCHX.US,D,20220506,000000,1.69,1.6912,1.65,1.66,26237,0
+MCHX.US,D,20220509,000000,1.79,1.83,1.65,1.79,43560,0
+MCHX.US,D,20220510,000000,1.79,2,1.79,1.96,47652,0
+MCHX.US,D,20220511,000000,1.94,2.1,1.94,2.01,43990,0
+MCHX.US,D,20220512,000000,1.97,2.1689,1.95,2,20051,0
+MCHX.US,D,20220513,000000,1.98,2.32,1.98,2.24,86811,0
+MCHX.US,D,20220516,000000,2.1618,2.25,2.1,2.11,36527,0
+MCHX.US,D,20220517,000000,2.11,2.23,2,2.12,40486,0
+MCHX.US,D,20220518,000000,2.07,2.22,2.05,2.05,22649,0
+MCHX.US,D,20220519,000000,2.23,2.23,2.06,2.1,35980,0
+MCHX.US,D,20220520,000000,1.998,2.14,1.91,2.11,46230,0
+MCHX.US,D,20220523,000000,2.09,2.205,2.02,2.08,41973,0
+MCHX.US,D,20220524,000000,2.0264,2.0264,1.8804,1.92,37242,0
+MCHX.US,D,20220525,000000,1.86,1.99,1.78,1.78,75272,0
+MCHX.US,D,20220526,000000,1.75,2.04,1.75,1.95,32072,0
+MCHX.US,D,20220527,000000,1.94,2.04,1.93,1.96,13876,0
+MCHX.US,D,20220531,000000,1.9,1.96,1.9,1.93,4684,0
+MCHX.US,D,20220601,000000,1.94,1.961,1.94,1.96,10117,0
+MCHX.US,D,20220602,000000,1.9501,2.01,1.9501,1.98,12559,0
+MCHX.US,D,20220603,000000,1.97,1.97,1.88,1.89,6522,0
+MCHX.US,D,20220606,000000,1.85,1.95,1.85,1.895,10087,0
+MCHX.US,D,20220607,000000,1.89,1.99,1.89,1.95,15776,0
+MCHX.US,D,20220608,000000,1.93,2.01,1.93,2,3937,0
+MCHX.US,D,20220609,000000,1.99,2,1.89,1.89,3636,0
+MCHX.US,D,20220610,000000,1.89,1.89,1.77,1.81,12424,0
+MCHX.US,D,20220613,000000,1.7675,1.7675,1.65,1.65,25483,0
+MCHX.US,D,20220614,000000,1.7,1.75,1.66,1.7,8063,0
+MCHX.US,D,20220615,000000,1.82,1.82,1.71,1.73,15203,0
+MCHX.US,D,20220616,000000,1.6701,1.7,1.53,1.53,32130,0
+MCHX.US,D,20220617,000000,1.25,1.5,1.25,1.36,65032,0
+MCHX.US,D,20220621,000000,1.35,1.47,1.32,1.32,95632,0
+MCHX.US,D,20220622,000000,1.2973,1.33,1.29,1.29,22254,0
+MCHX.US,D,20220623,000000,1.27,1.34,1.24,1.28,191092,0
+MCHX.US,D,20220624,000000,1.28,1.42,1.23,1.26,74843,0
+MCHX.US,D,20220627,000000,1.34,1.34,1.26,1.335,35410,0
+MCHX.US,D,20220628,000000,1.35,1.41,1.35,1.35,12043,0
+MCHX.US,D,20220629,000000,1.35,1.3912,1.34,1.35,2552,0
+MCHX.US,D,20220630,000000,1.345,1.35,1.29,1.32,8828,0
+MCHX.US,D,20220701,000000,1.24,1.4802,1.24,1.47,46461,0
+MCHX.US,D,20220705,000000,1.47,1.52,1.45,1.5,54870,0
+MCHX.US,D,20220706,000000,1.41,1.59,1.41,1.57,31303,0
+MCHX.US,D,20220707,000000,1.49,1.66,1.49,1.61,74828,0
+MCHX.US,D,20220708,000000,1.61,1.675,1.5,1.65,21351,0
+MCHX.US,D,20220711,000000,1.62,1.7,1.32,1.61,22532,0
+MCHX.US,D,20220712,000000,1.63,1.63,1.455,1.48,28006,0
+MCHX.US,D,20220713,000000,1.65,1.65,1.52,1.525,20450,0
+MCHX.US,D,20220714,000000,1.466,1.57,1.466,1.55,38490,0
+MCHX.US,D,20220715,000000,1.54,1.71,1.52,1.67,66465,0
+MCHX.US,D,20220718,000000,1.64,1.76,1.64,1.745,40193,0
+MCHX.US,D,20220719,000000,1.82,1.86,1.8,1.82,39435,0
+MCHX.US,D,20220720,000000,1.7,1.94,1.7,1.93,63094,0
+MCHX.US,D,20220721,000000,1.95,2.0185,1.93,2.01,23765,0
+MCHX.US,D,20220722,000000,2.01,2.08,1.97,2.04,28893,0
+MCHX.US,D,20220725,000000,2.07,2.07,1.98,1.98,24741,0
+MCHX.US,D,20220726,000000,2.08,2.085,1.96,2.05,118763,0
+MCHX.US,D,20220727,000000,2.1,2.1,2,2.07,44654,0
+MCHX.US,D,20220728,000000,2.09,2.12,2.07,2.09,11585,0
+MCHX.US,D,20220729,000000,2.07,2.1094,1.96,1.96,12053,0
+MCHX.US,D,20220801,000000,1.9063,2.06,1.85,1.96,23565,0
+MCHX.US,D,20220802,000000,1.9,2.0158,1.9,1.99,9220,0
+MCHX.US,D,20220803,000000,1.92,2.04,1.92,2.01,39386,0
+MCHX.US,D,20220804,000000,2.09,2.12,2.04,2.05,7728,0
+MCHX.US,D,20220805,000000,2.05,2.08,1.89,2.04,37089,0
+MCHX.US,D,20220808,000000,2.05,2.1006,1.76,2.06,55970,0
+MCHX.US,D,20220809,000000,2.03,2.05,1.95,1.95,5063,0
+MCHX.US,D,20220810,000000,1.9,2.11,1.8744,2.025,126939,0
+MCHX.US,D,20220811,000000,2.02,2.08,1.95,2.06,113973,0
+MCHX.US,D,20220812,000000,2.1,2.165,2.02,2.12,71345,0
+MCHX.US,D,20220815,000000,2.14,2.22,2.1,2.1748,20587,0
+MCHX.US,D,20220816,000000,2.19,2.2671,2.19,2.22,19870,0
+MCHX.US,D,20220817,000000,2.23,2.27,2.115,2.25,53599,0
+MCHX.US,D,20220818,000000,2.19,2.2999,2.18,2.22,47633,0
+MCHX.US,D,20220819,000000,2.09,2.17,2.03,2.12,33485,0
+MCHX.US,D,20220822,000000,2.01,2.08,2,2.02,7390,0
+MCHX.US,D,20220823,000000,2.01,2.1,2.01,2.075,58293,0
+MCHX.US,D,20220824,000000,2.08,2.195,2.08,2.145,25316,0
+MCHX.US,D,20220825,000000,2.13,2.225,2.08,2.19,23435,0
+MCHX.US,D,20220826,000000,2.13,2.23,2.13,2.16,21942,0
+MCHX.US,D,20220829,000000,2.01,2.19,2.01,2.05,15508,0
+MCHX.US,D,20220830,000000,2.01,2.12,2.01,2.095,11344,0
+MCHX.US,D,20220831,000000,2.01,2.09,2.01,2.07,19153,0
+MCHX.US,D,20220901,000000,2.01,2.09,1.98,2.02,17241,0
+MCHX.US,D,20220902,000000,2.01,2.07,1.85,1.96,20439,0
+MCHX.US,D,20220906,000000,2.02,2.0399,1.96,1.96,24842,0
+MCHX.US,D,20220907,000000,2.0642,2.0642,1.97,2.04,22914,0
+MCHX.US,D,20220908,000000,2.07,2.08,1.96,2.02,34709,0
+MCHX.US,D,20220909,000000,1.71,2.0864,1.54,2.06,44502,0
+MCHX.US,D,20220912,000000,2.04,2.1,1.97,2.01,41862,0
+MCHX.US,D,20220913,000000,1.96,2.05,1.9,1.98,12913,0
+MCHX.US,D,20220914,000000,1.84,1.99,1.79,1.79,28207,0
+MCHX.US,D,20220915,000000,1.85,1.86,1.8,1.86,6192,0
+MCHX.US,D,20220916,000000,1.79,1.975,1.79,1.92,109704,0
+MCHX.US,D,20220919,000000,1.91,1.94,1.85,1.93,15371,0
+MCHX.US,D,20220920,000000,1.93,1.94,1.81,1.85,29089,0
+MCHX.US,D,20220921,000000,1.85,1.94,1.85,1.92,15801,0
+MCHX.US,D,20220922,000000,1.89,1.92,1.79,1.86,73320,0
+MCHX.US,D,20220923,000000,1.79,1.85,1.75,1.83,39563,0
+MCHX.US,D,20220926,000000,1.79,1.85,1.76,1.805,11551,0
+MCHX.US,D,20220927,000000,1.8,1.825,1.73,1.73,9146,0
+MCHX.US,D,20220928,000000,1.77,1.83,1.72,1.78,22225,0
+MCHX.US,D,20220929,000000,1.72,1.78,1.67,1.78,22160,0
+MCHX.US,D,20220930,000000,1.77,1.805,1.68,1.68,19015,0
+MCHX.US,D,20221003,000000,1.76,1.785,1.72,1.78,10566,0
+MCHX.US,D,20221004,000000,1.735,1.89,1.72,1.88,31590,0
+MCHX.US,D,20221005,000000,1.815,1.9,1.8,1.8,16629,0
+MCHX.US,D,20221006,000000,1.81,1.89,1.81,1.86,8048,0
+MCHX.US,D,20221007,000000,1.7,1.86,1.7,1.79,26337,0
+MCHX.US,D,20221010,000000,1.86,1.86,1.72,1.75,6314,0
+MCHX.US,D,20221011,000000,1.71,1.84,1.56,1.56,60089,0
+MCHX.US,D,20221012,000000,1.34,1.66,1.34,1.65,30049,0
+MCHX.US,D,20221013,000000,1.54,1.72,1.47,1.67,34193,0
+MCHX.US,D,20221014,000000,1.68,1.69,1.55,1.59,45288,0
+MCHX.US,D,20221017,000000,1.6,1.66,1.58,1.6,17213,0
+MCHX.US,D,20221018,000000,1.6,1.75,1.58,1.59,96193,0
+MCHX.US,D,20221019,000000,1.56,1.575,1.52,1.52,14678,0
+MCHX.US,D,20221020,000000,1.51,1.51,1.42,1.42,6648,0
+MCHX.US,D,20221021,000000,1.5,1.6,1.45,1.58,35706,0
+MCHX.US,D,20221024,000000,1.59,1.8554,1.4814,1.52,13754,0
+MCHX.US,D,20221025,000000,1.54,1.65,1.54,1.59,12296,0
+MCHX.US,D,20221026,000000,1.6,1.65,1.5501,1.61,65238,0
+MCHX.US,D,20221027,000000,1.62,1.68,1.55,1.64,21737,0
+MCHX.US,D,20221028,000000,1.61,1.7,1.59,1.65,123125,0
+MCHX.US,D,20221031,000000,1.61,1.67,1.6,1.61,69592,0
+MCHX.US,D,20221101,000000,1.67,1.68,1.65,1.68,3333,0
+MCHX.US,D,20221102,000000,1.66,1.7,1.63,1.66,10590,0
+MCHX.US,D,20221103,000000,1.61,1.69,1.59,1.66,7792,0
+MCHX.US,D,20221104,000000,1.65,1.75,1.65,1.74,46892,0
+MCHX.US,D,20221107,000000,1.7,1.75,1.7,1.75,8250,0
+MCHX.US,D,20221108,000000,1.73,1.87,1.73,1.87,36224,0
+MCHX.US,D,20221109,000000,1.84,1.86,1.74,1.8,39252,0
+MCHX.US,D,20221110,000000,1.89,1.9436,1.84,1.84,13847,0
+MCHX.US,D,20221111,000000,1.82,1.8599,1.75,1.795,17611,0
+MCHX.US,D,20221114,000000,1.76,1.8,1.75,1.76,2272,0
+MCHX.US,D,20221115,000000,1.79,1.8,1.72,1.79,10205,0
+MCHX.US,D,20221116,000000,1.76,1.77,1.72,1.77,5434,0
+MCHX.US,D,20221117,000000,1.6401,1.77,1.6401,1.74,13123,0
+MCHX.US,D,20221118,000000,1.74,1.75,1.595,1.75,43465,0
+MCHX.US,D,20221121,000000,1.66,1.77,1.66,1.74,10910,0
+MCHX.US,D,20221122,000000,1.75,1.77,1.71,1.71,19642,0
+MCHX.US,D,20221123,000000,1.76,1.76,1.74,1.75,5575,0
+MCHX.US,D,20221125,000000,1.71,1.75,1.68,1.72,5865,0
+MCHX.US,D,20221128,000000,1.71,1.7101,1.71,1.71,1374,0
+MCHX.US,D,20221129,000000,1.68,1.73,1.67,1.69,6858,0
+MCHX.US,D,20221130,000000,1.75,1.75,1.7,1.7,922,0
+MCHX.US,D,20221201,000000,1.73,1.75,1.73,1.73,4786,0
+MCHX.US,D,20221202,000000,1.73,1.775,1.69,1.7709,34253,0
+MCHX.US,D,20221205,000000,1.73,1.79,1.64,1.64,36420,0
+MCHX.US,D,20221206,000000,1.64,1.67,1.64,1.6642,9587,0
+MCHX.US,D,20221207,000000,1.63,1.8,1.63,1.72,27033,0
+MCHX.US,D,20221208,000000,1.7,1.8973,1.7,1.86,54536,0
+MCHX.US,D,20221209,000000,1.81,1.87,1.81,1.85,14796,0
+MCHX.US,D,20221212,000000,1.75,1.89,1.75,1.83,15655,0
+MCHX.US,D,20221213,000000,1.85,1.861,1.83,1.83,46256,0
+MCHX.US,D,20221214,000000,1.72,1.85,1.72,1.78,32434,0
+MCHX.US,D,20221215,000000,1.69,1.82,1.67,1.71,7754,0
+MCHX.US,D,20221216,000000,1.6701,1.7111,1.5,1.69,22099,0
+MCHX.US,D,20221219,000000,1.721,1.721,1.61,1.63,6085,0
+MCHX.US,D,20221220,000000,1.69,1.735,1.6295,1.66,10136,0
+MCHX.US,D,20221221,000000,1.65,1.71,1.65,1.68,13944,0
+MCHX.US,D,20221222,000000,1.36,1.7,1.36,1.68,8471,0
+MCHX.US,D,20221223,000000,1.65,1.71,1.65,1.71,5451,0
+MCHX.US,D,20221227,000000,1.64,1.69,1.64,1.65,5387,0
+MCHX.US,D,20221228,000000,1.66,1.66,1.59,1.6,8056,0
+MCHX.US,D,20221229,000000,1.52,1.625,1.52,1.59,13967,0
+MCHX.US,D,20221230,000000,1.54,1.6,1.54,1.6,21896,0
+MCHX.US,D,20230103,000000,1.59,1.72,1.59,1.7198,15663,0
+MCHX.US,D,20230104,000000,1.71,1.79,1.71,1.77,3827,0
+MCHX.US,D,20230105,000000,1.75,1.801,1.75,1.77,13048,0
+MCHX.US,D,20230106,000000,1.79,1.815,1.7,1.8,25298,0
+MCHX.US,D,20230109,000000,1.845,1.86,1.74,1.8,6944,0
+MCHX.US,D,20230110,000000,1.8,1.82,1.8,1.805,4151,0
+MCHX.US,D,20230111,000000,1.85,1.88,1.8,1.81,12475,0
+MCHX.US,D,20230112,000000,1.81,1.86,1.79,1.79,8891,0
+MCHX.US,D,20230113,000000,1.81,1.81,1.75,1.79,20675,0
+MCHX.US,D,20230117,000000,1.78,1.7802,1.76,1.77,11408,0
+MCHX.US,D,20230118,000000,1.77,1.8,1.74,1.74,8490,0
+MCHX.US,D,20230119,000000,1.731,1.75,1.705,1.75,16526,0
+MCHX.US,D,20230120,000000,1.7501,1.76,1.69,1.76,25818,0
+MCHX.US,D,20230123,000000,1.78,1.8101,1.78,1.81,9186,0
+MCHX.US,D,20230124,000000,1.81,1.99,1.8,1.99,40690,0
+MCHX.US,D,20230125,000000,1.97,2,1.88,2,28964,0
+MCHX.US,D,20230126,000000,1.99,2.05,1.94,1.99,86545,0
+MCHX.US,D,20230127,000000,1.93,2.01,1.93,2,24430,0
+MCHX.US,D,20230130,000000,1.98,2.01,1.98,1.99,40097,0
+MCHX.US,D,20230131,000000,2,2.07,1.9801,2.05,37399,0
+MCHX.US,D,20230201,000000,2.0701,2.1899,2.05,2.13,242602,0
+MCHX.US,D,20230202,000000,2.11,2.21,1.9801,2.15,141543,0
+MCHX.US,D,20230203,000000,2.14,2.17,2.09,2.09,20215,0
+MCHX.US,D,20230206,000000,2.12,2.12,2.06,2.1,6274,0
+MCHX.US,D,20230207,000000,2.125,2.14,2.07,2.1,40561,0
+MCHX.US,D,20230208,000000,2.1799,2.1799,2.07,2.1,47521,0
+MCHX.US,D,20230209,000000,2.15,2.1699,2.09,2.1,84374,0
+MCHX.US,D,20230210,000000,2.145,2.1552,2.08,2.1,97208,0
+MCHX.US,D,20230213,000000,2.14,2.165,2.12,2.15,41114,0
+MCHX.US,D,20230214,000000,2.1627,2.17,2.15,2.16,4825,0
+MCHX.US,D,20230215,000000,2.15,2.17,2.14,2.15,20061,0
+MCHX.US,D,20230216,000000,2.15,2.15,2.12,2.12,2688,0
+MCHX.US,D,20230217,000000,2.12,2.15,2.09,2.12,28865,0
+MCHX.US,D,20230221,000000,2.08,2.14,2.08,2.08,8346,0
+MCHX.US,D,20230222,000000,2.11,2.11,2.09,2.09,8583,0
+MCHX.US,D,20230223,000000,2.1,2.1201,2.0495,2.06,73231,0
+MCHX.US,D,20230224,000000,2.04,2.1,2.04,2.07,100429,0
+MCHX.US,D,20230227,000000,2.06,2.12,2.06,2.07,109222,0
+MCHX.US,D,20230228,000000,2.1,2.16,2.08,2.1,64803,0
+MCHX.US,D,20230301,000000,2.07,2.1101,2.04,2.06,19061,0
+MCHX.US,D,20230302,000000,1.9857,2.1,1.98,2.06,19115,0
+MCHX.US,D,20230303,000000,1.98,2.1,1.98,2.1,33691,0
+MCHX.US,D,20230306,000000,2.01,2.1,1.965,2.05,48937,0
+MCHX.US,D,20230307,000000,2.01,2.07,1.98,2.02,40455,0
+MCHX.US,D,20230308,000000,2.01,2.03,1.89,1.95,12195,0
+MCHX.US,D,20230309,000000,2,2.01,1.91,1.92,32445,0
+MCHX.US,D,20230310,000000,1.86,1.86,1.7,1.76,51680,0
+MCHX.US,D,20230313,000000,1.76,1.82,1.7,1.76,20108,0
+MCHX.US,D,20230314,000000,1.76,1.8,1.72,1.75,49374,0
+MCHX.US,D,20230315,000000,1.73,1.76,1.71,1.74,29142,0
+MCHX.US,D,20230316,000000,1.74,1.82,1.74,1.815,18406,0
+MCHX.US,D,20230317,000000,1.8,1.84,1.78,1.79,24818,0
+MCHX.US,D,20230320,000000,1.78,1.805,1.7352,1.78,24558,0
+MCHX.US,D,20230321,000000,1.78,1.825,1.77,1.8,8662,0
+MCHX.US,D,20230322,000000,1.79,1.81,1.74,1.74,28870,0
+MCHX.US,D,20230323,000000,1.76,1.8,1.71,1.74,76332,0
+MCHX.US,D,20230324,000000,1.74,1.74,1.685,1.73,17208,0
+MCHX.US,D,20230327,000000,1.68,1.8,1.68,1.755,46963,0
+MCHX.US,D,20230328,000000,1.678,1.7773,1.678,1.73,10155,0
+MCHX.US,D,20230329,000000,1.75,1.785,1.73,1.74,3333,0
+MCHX.US,D,20230330,000000,1.73,1.75,1.73,1.75,11439,0
+MCHX.US,D,20230331,000000,1.7,1.84,1.69,1.82,49842,0
+MCHX.US,D,20230403,000000,1.8014,1.86,1.8,1.86,15351,0
+MCHX.US,D,20230404,000000,1.82,1.87,1.77,1.85,44923,0
+MCHX.US,D,20230405,000000,1.85,1.85,1.8,1.85,13817,0
+MCHX.US,D,20230406,000000,1.85,1.89,1.815,1.89,12137,0
+MCHX.US,D,20230410,000000,1.9,1.9124,1.825,1.8891,22198,0
+MCHX.US,D,20230411,000000,1.9,1.99,1.9,1.93,22932,0
+MCHX.US,D,20230412,000000,1.94,1.94,1.87,1.93,14383,0
+MCHX.US,D,20230413,000000,1.96,1.99,1.95,1.98,22567,0
+MCHX.US,D,20230414,000000,1.97,1.99,1.955,1.97,7705,0
+MCHX.US,D,20230417,000000,1.95,1.965,1.905,1.92,14168,0
+MCHX.US,D,20230418,000000,1.89,1.97,1.86,1.93,19902,0
+MCHX.US,D,20230419,000000,1.95,1.95,1.935,1.935,1205,0
+MCHX.US,D,20230420,000000,1.95,1.99,1.895,1.95,26273,0
+MCHX.US,D,20230421,000000,1.91,1.96,1.91,1.955,9145,0
+MCHX.US,D,20230424,000000,1.96,1.99,1.96,1.99,6467,0
+MCHX.US,D,20230425,000000,1.96,1.9601,1.85,1.85,62498,0
+MCHX.US,D,20230426,000000,1.89,1.92,1.87,1.88,19705,0
+MCHX.US,D,20230427,000000,1.83,1.92,1.83,1.88,16854,0
+MCHX.US,D,20230428,000000,1.87,1.89,1.85,1.87,4362,0
+MCHX.US,D,20230501,000000,1.8521,1.95,1.8521,1.87,5844,0
+MCHX.US,D,20230502,000000,1.87,1.915,1.8,1.82,6282,0
+MCHX.US,D,20230503,000000,1.79,2.08,1.79,1.99,64267,0
+MCHX.US,D,20230504,000000,1.98,1.98,1.91,1.91,3505,0
+MCHX.US,D,20230505,000000,1.95,1.96,1.83,1.86,58814,0
+MCHX.US,D,20230508,000000,1.89,1.89,1.78,1.82,19472,0
+MCHX.US,D,20230509,000000,1.81,1.81,1.75,1.8,28789,0
+MCHX.US,D,20230510,000000,1.75,1.8,1.74,1.76,24664,0
+MCHX.US,D,20230511,000000,1.76,1.77,1.735,1.75,8167,0
+MCHX.US,D,20230512,000000,1.7,1.78,1.7,1.75,32379,0
+MCHX.US,D,20230515,000000,1.75,1.76,1.71,1.74,6835,0
+MCHX.US,D,20230516,000000,1.74,1.75,1.65,1.69,27366,0
+MCHX.US,D,20230517,000000,1.71,1.85,1.69,1.85,41375,0
+MCHX.US,D,20230518,000000,1.9,1.9787,1.81,1.97,52514,0
+MCHX.US,D,20230519,000000,1.9326,1.94,1.8701,1.92,28022,0
+MCHX.US,D,20230522,000000,1.85,2,1.85,1.99,74419,0
+MCHX.US,D,20230523,000000,1.98,1.98,1.95,1.97,2078,0
+MCHX.US,D,20230524,000000,1.91,1.99,1.91,1.99,18383,0
+MCHX.US,D,20230525,000000,1.96,1.99,1.96,1.96,26359,0
+MCHX.US,D,20230526,000000,1.9601,2,1.96,1.99,37799,0
+MCHX.US,D,20230530,000000,1.929,1.99,1.925,1.98,101473,0
+MCHX.US,D,20230531,000000,1.92,1.9857,1.92,1.94,9023,0
+MCHX.US,D,20230601,000000,1.945,1.96,1.94,1.96,9413,0
+MCHX.US,D,20230602,000000,1.915,2,1.915,1.99,30884,0
+MCHX.US,D,20230605,000000,1.94,1.99,1.94,1.97,8430,0
+MCHX.US,D,20230606,000000,1.98,2.02,1.94,2,26058,0
+MCHX.US,D,20230607,000000,1.99,2.02,1.96,2.01,15012,0
+MCHX.US,D,20230608,000000,2,2.02,1.99,2,26006,0
+MCHX.US,D,20230609,000000,2.01,2.03,1.99,1.99,33149,0
+MCHX.US,D,20230612,000000,1.97,2.05,1.97,2.01,35263,0
+MCHX.US,D,20230613,000000,2,2.09,2,2.01,40572,0
+MCHX.US,D,20230614,000000,2.02,2.05,1.98,1.99,40482,0
+MCHX.US,D,20230615,000000,2.04,2.14,2.01,2.11,10575,0
+MCHX.US,D,20230616,000000,2.14,2.2,2.06,2.12,173475,0
+MCHX.US,D,20230620,000000,2.1,2.19,2.1,2.1,57454,0
+MCHX.US,D,20230621,000000,2.08,2.15,2.08,2.1,39889,0
+MCHX.US,D,20230622,000000,2.11,2.19,2.11,2.15,34464,0
+MCHX.US,D,20230623,000000,2.14,2.18,2.0901,2.17,21681,0
+MCHX.US,D,20230626,000000,2.16,2.18,2.13,2.13,4447,0
+MCHX.US,D,20230627,000000,2.1201,2.15,2.1201,2.135,12086,0
+MCHX.US,D,20230628,000000,2.1094,2.12,2.07,2.1,6866,0
+MCHX.US,D,20230629,000000,2.1,2.1,2.04,2.05,3564,0
+MCHX.US,D,20230630,000000,2.07,2.12,2.01,2.12,8994,0
+MCHX.US,D,20230703,000000,2.08,2.1345,2.03,2.08,14652,0
+MCHX.US,D,20230705,000000,2.1,2.1037,2.04,2.04,4299,0
+MCHX.US,D,20230706,000000,2.06,2.06,2.05,2.06,679,0
+MCHX.US,D,20230707,000000,2.04,2.11,2.04,2.08,9892,0
+MCHX.US,D,20230710,000000,2.08,2.13,2,2,8339,0
+MCHX.US,D,20230711,000000,2,2.03,1.95,1.97,14122,0
+MCHX.US,D,20230712,000000,2.03,2.06,2.02,2.02,2410,0
+MCHX.US,D,20230713,000000,2.09,2.11,2.0342,2.11,10769,0
+MCHX.US,D,20230714,000000,2.09,2.13,2.05,2.05,13658,0
+MCHX.US,D,20230717,000000,2.02,2.067,1.96,2.04,9955,0
+MCHX.US,D,20230718,000000,2.05,2.11,2.03,2.11,8949,0
+MCHX.US,D,20230719,000000,2.07,2.14,2.02,2.03,5850,0
+MCHX.US,D,20230720,000000,2.13,2.13,2.04,2.07,2187,0
+MCHX.US,D,20230721,000000,2.06,2.06,1.93,1.93,8531,0
+MCHX.US,D,20230724,000000,2,2.005,1.965,1.965,8274,0
+MCHX.US,D,20230725,000000,1.98,1.98,1.91,1.91,34870,0
+MCHX.US,D,20230726,000000,1.94,1.9899,1.94,1.97,1461,0
+MCHX.US,D,20230727,000000,2,2,1.96,1.96,1727,0
+MCHX.US,D,20230728,000000,1.95,2,1.83,1.97,9148,0
+MCHX.US,D,20230731,000000,1.97,1.98,1.92,1.96,16404,0
+MCHX.US,D,20230801,000000,1.99,2,1.98,1.99,2382,0
+MCHX.US,D,20230802,000000,1.9841,2.04,1.97,2.04,12248,0
+MCHX.US,D,20230803,000000,2.05,2.055,2.01,2.035,6064,0
+MCHX.US,D,20230804,000000,2.06,2.06,1.9,1.9,16653,0
+MCHX.US,D,20230807,000000,1.93,1.99,1.91,1.91,9571,0
+MCHX.US,D,20230808,000000,1.93,1.99,1.88,1.88,8284,0
+MCHX.US,D,20230809,000000,1.91,1.92,1.9,1.9,4141,0
+MCHX.US,D,20230810,000000,1.94,1.96,1.91,1.95,12507,0
+MCHX.US,D,20230811,000000,1.91,1.94,1.9,1.9,11697,0
+MCHX.US,D,20230814,000000,1.91,1.9476,1.895,1.9,16299,0
+MCHX.US,D,20230815,000000,1.85,1.91,1.81,1.825,10257,0
+MCHX.US,D,20230816,000000,1.83,1.84,1.7562,1.76,15764,0
+MCHX.US,D,20230817,000000,1.76,1.79,1.72,1.725,4236,0
+MCHX.US,D,20230818,000000,1.72,1.76,1.68,1.7,50114,0
+MCHX.US,D,20230821,000000,1.75,1.75,1.69,1.7,13812,0
+MCHX.US,D,20230822,000000,1.675,1.7,1.65,1.67,18750,0
+MCHX.US,D,20230823,000000,1.7482,1.7482,1.68,1.68,6620,0
+MCHX.US,D,20230824,000000,1.67,1.67,1.66,1.67,2657,0
+MCHX.US,D,20230825,000000,1.62,1.74,1.5708,1.629,18487,0
+MCHX.US,D,20230828,000000,1.65,1.65,1.55,1.61,25787,0
+MCHX.US,D,20230829,000000,1.562,1.6599,1.56,1.61,30612,0
+MCHX.US,D,20230830,000000,1.63,1.72,1.62,1.7,7364,0
+MCHX.US,D,20230831,000000,1.75,1.78,1.7,1.7,6956,0
+MCHX.US,D,20230901,000000,1.77,1.79,1.71,1.71,16697,0
+MCHX.US,D,20230905,000000,1.62,1.675,1.58,1.6,13592,0
+MCHX.US,D,20230906,000000,1.57,1.6139,1.565,1.57,21810,0
+MCHX.US,D,20230907,000000,1.56,1.6,1.56,1.56,5995,0
+MCHX.US,D,20230908,000000,1.57,1.6388,1.52,1.63,24783,0
+MCHX.US,D,20230911,000000,1.63,1.63,1.54,1.54,12935,0
+MCHX.US,D,20230912,000000,1.51,1.58,1.44,1.44,12887,0
+MCHX.US,D,20230913,000000,1.48,1.53,1.41,1.41,23100,0
+MCHX.US,D,20230914,000000,1.4,1.53,1.4,1.53,25461,0
+MCHX.US,D,20230915,000000,1.54,1.66,1.36,1.36,69931,0
+MCHX.US,D,20230918,000000,1.33,1.41,1.33,1.36,33214,0
+MCHX.US,D,20230919,000000,1.32,1.38,1.32,1.38,5273,0
+MCHX.US,D,20230920,000000,1.38,1.414,1.27,1.31,19022,0
+MCHX.US,D,20230921,000000,1.36,1.36,1.25,1.33,4513,0
+MCHX.US,D,20230922,000000,1.345,1.35,1.3,1.345,1981,0
+MCHX.US,D,20230925,000000,1.26,1.39,1.245,1.39,8757,0
+MCHX.US,D,20230926,000000,1.35,1.45,1.3,1.4248,37194,0
+MCHX.US,D,20230927,000000,1.36,1.44,1.35,1.42,18557,0
+MCHX.US,D,20230928,000000,1.42,1.5,1.41,1.45,14206,0
+MCHX.US,D,20230929,000000,1.43,1.45,1.35,1.45,18486,0
+MCHX.US,D,20231002,000000,1.4,1.41,1.35,1.41,13414,0
+MCHX.US,D,20231003,000000,1.37,1.39,1.35,1.36,10115,0
+MCHX.US,D,20231004,000000,1.34,1.36,1.3,1.31,14231,0
+MCHX.US,D,20231005,000000,1.34,1.37,1.26,1.26,7866,0
+MCHX.US,D,20231006,000000,1.25,1.3499,1.25,1.31,5482,0
+MCHX.US,D,20231009,000000,1.32,1.32,1.22,1.25,24983,0
+MCHX.US,D,20231010,000000,1.32,1.37,1.28,1.35,15379,0
+MCHX.US,D,20231011,000000,1.38,1.39,1.26,1.32,69682,0
+MCHX.US,D,20231012,000000,1.3201,1.3494,1.25,1.3,4166,0
+MCHX.US,D,20231013,000000,1.32,1.32,1.2699,1.27,6739,0
+MCHX.US,D,20231016,000000,1.285,1.39,1.24,1.27,100785,0
+MCHX.US,D,20231017,000000,1.3,1.56,1.3,1.5,144824,0
+MCHX.US,D,20231018,000000,1.52,1.52,1.45,1.46,80062,0
+MCHX.US,D,20231019,000000,1.42,1.5199,1.42,1.5,60831,0
+MCHX.US,D,20231020,000000,1.42,1.54,1.42,1.52,18828,0
+MCHX.US,D,20231023,000000,1.51,1.5207,1.5,1.505,53015,0
+MCHX.US,D,20231024,000000,1.5,1.53,1.39,1.39,2970,0
+MCHX.US,D,20231025,000000,1.48,1.56,1.38,1.39,10898,0
+MCHX.US,D,20231026,000000,1.43,1.44,1.2739,1.3,49842,0
+MCHX.US,D,20231027,000000,1.2706,1.33,1.27,1.29,25507,0
+MCHX.US,D,20231030,000000,1.28,1.38,1.28,1.38,3688,0
+MCHX.US,D,20231031,000000,1.3099,1.41,1.28,1.3,5146,0
+MCHX.US,D,20231101,000000,1.27,1.33,1.27,1.33,1009,0
+MCHX.US,D,20231102,000000,1.31,1.38,1.31,1.38,3881,0
+MCHX.US,D,20231103,000000,1.34,1.48,1.34,1.46,9072,0
+MCHX.US,D,20231106,000000,1.5,1.5,1.43,1.43,1673,0
+MCHX.US,D,20231107,000000,1.43,1.43,1.29,1.29,13975,0
+MCHX.US,D,20231108,000000,1.3311,1.37,1.27,1.34,18248,0
+MCHX.US,D,20231109,000000,1.37,1.4,1.285,1.4,31920,0
+MCHX.US,D,20231110,000000,1.42,1.47,1.2901,1.41,26032,0
+MCHX.US,D,20231113,000000,1.39,1.45,1.39,1.415,2348,0
+MCHX.US,D,20231114,000000,1.4399,1.4399,1.36,1.36,20586,0
+MCHX.US,D,20231115,000000,1.32,1.38,1.3,1.34,36363,0
+MCHX.US,D,20231116,000000,1.3793,1.42,1.3,1.37,36630,0
+MCHX.US,D,20231117,000000,1.33,1.4399,1.33,1.43,53425,0
+MCHX.US,D,20231120,000000,1.42,1.47,1.41,1.47,6754,0
+MCHX.US,D,20231121,000000,1.5,1.51,1.46,1.46,12936,0
+MCHX.US,D,20231122,000000,1.45,1.49,1.45,1.47,1596,0
+MCHX.US,D,20231124,000000,1.49,1.55,1.49,1.55,3300,0
+MCHX.US,D,20231127,000000,1.56,1.605,1.49,1.53,8011,0
+MCHX.US,D,20231128,000000,1.54,1.57,1.51,1.54,3155,0
+MCHX.US,D,20231129,000000,1.59,1.59,1.54,1.54,9175,0
+MCHX.US,D,20231130,000000,1.54,1.56,1.5,1.5,2650,0
+MCHX.US,D,20231201,000000,1.48,1.58,1.48,1.58,15299,0
+MCHX.US,D,20231204,000000,1.6451,1.6451,1.49,1.49,11472,0
+MCHX.US,D,20231205,000000,1.48,1.48,1.36,1.3601,45901,0
+MCHX.US,D,20231206,000000,1.38,1.51,1.38,1.44,9479,0
+MCHX.US,D,20231207,000000,1.41,1.45,1.36,1.3801,5930,0
+MCHX.US,D,20231208,000000,1.43,1.46,1.4,1.44,4308,0
+MCHX.US,D,20231211,000000,1.39,1.46,1.39,1.39,6388,0
+MCHX.US,D,20231212,000000,1.432,1.432,1.28,1.28,10709,0
+MCHX.US,D,20231213,000000,1.3,1.44,1.3,1.37,18222,0
+MCHX.US,D,20231214,000000,1.37,1.41,1.325,1.41,23921,0
+MCHX.US,D,20231215,000000,1.37,1.46,1.34,1.44,76099,0
+MCHX.US,D,20231218,000000,1.44,1.4825,1.43,1.43,5100,0
+MCHX.US,D,20231219,000000,1.48,1.48,1.33,1.4,140795,0
+MCHX.US,D,20231220,000000,1.37,1.4607,1.35,1.46,23492,0
+MCHX.US,D,20231221,000000,1.44,1.48,1.33,1.48,41177,0
+MCHX.US,D,20231222,000000,1.48,1.4889,1.438,1.46,18062,0
+MCHX.US,D,20231226,000000,1.48,1.48,1.45,1.45,1700,0
+MCHX.US,D,20231227,000000,1.45,1.4799,1.41,1.45,18601,0
+MCHX.US,D,20231228,000000,1.44,1.4739,1.3903,1.42,32411,0
+MCHX.US,D,20231229,000000,1.36,1.4455,1.3501,1.36,29144,0
+MCHX.US,D,20240102,000000,1.35,1.41,1.31,1.31,26249,0
+MCHX.US,D,20240103,000000,1.33,1.36,1.27,1.33,37585,0
+MCHX.US,D,20240104,000000,1.359,1.4,1.3501,1.4,12910,0
+MCHX.US,D,20240105,000000,1.45,1.46,1.25,1.29,63933,0
+MCHX.US,D,20240108,000000,1.25,1.3399,1.25,1.33,11452,0
+MCHX.US,D,20240109,000000,1.3281,1.33,1.295,1.305,9379,0
+MCHX.US,D,20240110,000000,1.29,1.34,1.25,1.33,37481,0
+MCHX.US,D,20240111,000000,1.3299,1.34,1.31,1.34,4368,0
+MCHX.US,D,20240112,000000,1.2908,1.33,1.2908,1.33,5181,0
+MCHX.US,D,20240116,000000,1.26,1.31,1.26,1.28,5930,0
+MCHX.US,D,20240117,000000,1.29,1.29,1.26,1.29,4534,0
+MCHX.US,D,20240118,000000,1.27,1.3,1.27,1.3,2938,0
+MCHX.US,D,20240119,000000,1.27,1.31,1.26,1.31,15156,0
+MCHX.US,D,20240122,000000,1.3453,1.3453,1.28,1.28,16924,0
+MCHX.US,D,20240123,000000,1.2801,1.36,1.28,1.36,16298,0
+MCHX.US,D,20240124,000000,1.32,1.48,1.31,1.48,106886,0
+MCHX.US,D,20240125,000000,1.48,1.489,1.43,1.43,28687,0
+MCHX.US,D,20240126,000000,1.38,1.4501,1.35,1.38,25958,0
+MCHX.US,D,20240129,000000,1.35,1.48,1.35,1.44,22911,0
+MCHX.US,D,20240130,000000,1.47,1.47,1.376,1.4,9892,0
+MCHX.US,D,20240131,000000,1.41,1.41,1.35,1.36,9323,0
+MCHX.US,D,20240201,000000,1.4,1.42,1.36,1.38,26059,0
+MCHX.US,D,20240202,000000,1.34,1.38,1.31,1.35,70648,0
+MCHX.US,D,20240205,000000,1.28,1.35,1.28,1.34,1472,0
+MCHX.US,D,20240206,000000,1.3,1.32,1.3,1.31,97112,0
+MCHX.US,D,20240207,000000,1.37,1.38,1.3401,1.37,3954,0
+MCHX.US,D,20240208,000000,1.38,1.42,1.35,1.35,23479,0
+MCHX.US,D,20240209,000000,1.38,1.422,1.3201,1.4,5405,0
+MCHX.US,D,20240212,000000,1.4,1.4001,1.32,1.32,10441,0
+MCHX.US,D,20240213,000000,1.31,1.3101,1.27,1.27,12925,0
+MCHX.US,D,20240214,000000,1.27,1.32,1.26,1.32,6603,0
+MCHX.US,D,20240215,000000,1.38,1.38,1.27,1.35,5666,0
+MCHX.US,D,20240216,000000,1.31,1.37,1.26,1.28,4826,0
+MCHX.US,D,20240220,000000,1.29,1.33,1.26,1.32,22678,0
+MCHX.US,D,20240221,000000,1.25,1.36,1.25,1.3,8513,0
+MCHX.US,D,20240222,000000,1.33,1.33,1.23,1.24,9637,0
+MCHX.US,D,20240223,000000,1.25,1.26,1.14,1.23,151280,0
+MCHX.US,D,20240226,000000,1.19,1.28,1.17,1.25,410913,0
+MCHX.US,D,20240227,000000,1.2,1.28,1.19,1.23,194668,0
+MCHX.US,D,20240228,000000,1.2,1.44,1.2,1.41,686399,0
+MCHX.US,D,20240229,000000,1.38,1.42,1.32,1.37,39667,0
+MCHX.US,D,20240301,000000,1.385,1.4,1.35,1.35,63319,0
+MCHX.US,D,20240304,000000,1.36,1.41,1.36,1.38,18871,0
+MCHX.US,D,20240305,000000,1.4006,1.42,1.3407,1.4,134763,0
+MCHX.US,D,20240306,000000,1.39,1.4052,1.37,1.39,199890,0
+MCHX.US,D,20240307,000000,1.4,1.4,1.33,1.38,219786,0
+MCHX.US,D,20240308,000000,1.3901,1.4,1.37,1.39,190145,0
+MCHX.US,D,20240311,000000,1.4,1.4,1.37,1.375,81947,0
+MCHX.US,D,20240312,000000,1.38,1.38,1.28,1.3,93329,0
+MCHX.US,D,20240313,000000,1.26,1.37,1.26,1.33,39879,0
+MCHX.US,D,20240314,000000,1.34,1.35,1.25,1.3,27386,0
+MCHX.US,D,20240315,000000,1.29,1.35,1.11,1.3,84248,0
+MCHX.US,D,20240318,000000,1.37,1.42,1.34,1.35,264638,0
+MCHX.US,D,20240319,000000,1.32,1.4578,1.32,1.4,67170,0
+MCHX.US,D,20240320,000000,1.4,1.47,1.36,1.39,161643,0
+MCHX.US,D,20240321,000000,1.395,1.44,1.395,1.41,28563,0
+MCHX.US,D,20240322,000000,1.455,1.47,1.36,1.42,24037,0
+MCHX.US,D,20240325,000000,1.36,1.44,1.34,1.35,32039,0
+MCHX.US,D,20240326,000000,1.3604,1.37,1.32,1.34,180671,0
+MCHX.US,D,20240327,000000,1.35,1.4,1.32,1.39,36091,0
+MCHX.US,D,20240328,000000,1.39,1.4,1.37,1.37,11168,0
+MCHX.US,D,20240401,000000,1.36,1.4,1.32,1.38,32783,0
+MCHX.US,D,20240402,000000,1.35,1.5,1.35,1.48,193757,0
+MCHX.US,D,20240403,000000,1.45,1.5,1.38,1.46,85380,0
+MCHX.US,D,20240404,000000,1.46,1.48,1.4,1.41,18008,0
+MCHX.US,D,20240405,000000,1.41,1.48,1.39,1.48,154143,0
+MCHX.US,D,20240408,000000,1.46,1.5,1.395,1.44,21444,0
+MCHX.US,D,20240409,000000,1.42,1.46,1.39,1.4,35260,0
+MCHX.US,D,20240410,000000,1.38,1.4,1.32,1.37,19567,0
+MCHX.US,D,20240411,000000,1.38,1.4,1.37,1.37,32234,0
+MCHX.US,D,20240412,000000,1.38,1.38,1.26,1.26,3950,0
+MCHX.US,D,20240415,000000,1.24,1.3,1.22,1.28,19527,0
+MCHX.US,D,20240416,000000,1.24,1.29,1.22,1.26,32495,0
+MCHX.US,D,20240417,000000,1.22,1.2899,1.22,1.25,32280,0
+MCHX.US,D,20240418,000000,1.3,1.31,1.24,1.25,4640,0
+MCHX.US,D,20240419,000000,1.26,1.26,1.21,1.26,11990,0
+MCHX.US,D,20240422,000000,1.23,1.24,1.2,1.23,3640,0
+MCHX.US,D,20240423,000000,1.27,1.3521,1.26,1.345,18369,0
+MCHX.US,D,20240424,000000,1.35,1.3947,1.3,1.37,11423,0
+MCHX.US,D,20240425,000000,1.31,1.37,1.29,1.35,2122,0
+MCHX.US,D,20240426,000000,1.4,1.4,1.37,1.37,2898,0
+MCHX.US,D,20240429,000000,1.2801,1.38,1.269,1.29,37448,0
+MCHX.US,D,20240430,000000,1.29,1.42,1.29,1.324,157555,0
+MCHX.US,D,20240501,000000,1.35,1.37,1.33,1.34,5690,0
+MCHX.US,D,20240502,000000,1.38,1.4,1.36,1.36,28024,0
+MCHX.US,D,20240503,000000,1.38,1.38,1.36,1.36,6033,0
+MCHX.US,D,20240506,000000,1.3798,1.5,1.35,1.38,177296,0
+MCHX.US,D,20240507,000000,1.36,1.42,1.32,1.34,18468,0
+MCHX.US,D,20240508,000000,1.29,1.4,1.23,1.37,25707,0
+MCHX.US,D,20240509,000000,1.36,1.38,1.3,1.3299,16749,0
+MCHX.US,D,20240510,000000,1.33,1.33,1.25,1.26,4678,0
+MCHX.US,D,20240513,000000,1.26,1.2761,1.26,1.275,53380,0
+MCHX.US,D,20240514,000000,1.26,1.34,1.26,1.34,2480,0
+MCHX.US,D,20240515,000000,1.348,1.4,1.33,1.36,11417,0
+MCHX.US,D,20240516,000000,1.36,1.44,1.24,1.3,87734,0
+MCHX.US,D,20240517,000000,1.32,1.4,1.32,1.34,9029,0
+MCHX.US,D,20240520,000000,1.34,1.3899,1.34,1.34,32943,0
+MCHX.US,D,20240521,000000,1.365,1.365,1.31,1.32,11336,0
+MCHX.US,D,20240522,000000,1.32,1.42,1.32,1.37,94266,0
+MCHX.US,D,20240523,000000,1.35,1.51,1.35,1.39,201118,0
+MCHX.US,D,20240524,000000,1.42,1.43,1.4,1.42,19827,0
+MCHX.US,D,20240528,000000,1.4852,1.4934,1.44,1.44,49421,0
+MCHX.US,D,20240529,000000,1.43,1.43,1.36,1.4,22315,0
+MCHX.US,D,20240530,000000,1.41,1.42,1.36,1.36,21705,0
+MCHX.US,D,20240531,000000,1.35,1.41,1.35,1.38,31883,0
+MCHX.US,D,20240603,000000,1.41,1.41,1.37,1.38,6988,0
+MCHX.US,D,20240604,000000,1.35,1.41,1.34,1.36,209261,0
+MCHX.US,D,20240605,000000,1.4,1.46,1.4,1.44,12370,0
+MCHX.US,D,20240606,000000,1.52,1.75,1.52,1.65,117012,0
+MCHX.US,D,20240607,000000,1.66,1.66,1.53,1.635,21270,0
+MCHX.US,D,20240610,000000,1.6,1.65,1.52,1.62,67180,0
+MCHX.US,D,20240611,000000,1.62,1.63,1.52,1.6,55656,0
+MCHX.US,D,20240612,000000,1.57,1.63,1.54,1.58,14721,0
+MCHX.US,D,20240613,000000,1.5095,1.7,1.5095,1.61,80813,0
+MCHX.US,D,20240614,000000,1.62,1.62,1.55,1.55,58816,0
+MCHX.US,D,20240617,000000,1.5,1.57,1.49,1.56,7988,0
+MCHX.US,D,20240618,000000,1.53,1.5711,1.5049,1.55,17290,0
+MCHX.US,D,20240620,000000,1.5899,1.59,1.5,1.51,33208,0
+MCHX.US,D,20240621,000000,1.5,1.5799,1.45,1.45,48738,0
+MCHX.US,D,20240624,000000,1.4,1.5359,1.4,1.5,63508,0
+MCHX.US,D,20240625,000000,1.5008,1.55,1.5,1.51,11107,0
+MCHX.US,D,20240626,000000,1.49,1.55,1.48,1.5,4428,0
+MCHX.US,D,20240627,000000,1.5,1.53,1.5,1.53,7314,0
+MCHX.US,D,20240628,000000,1.51,1.54,1.48,1.54,11306,0
+MCHX.US,D,20240701,000000,1.49,1.59,1.45,1.54,25203,0
+MCHX.US,D,20240702,000000,1.3559,1.52,1.3559,1.43,5069,0
+MCHX.US,D,20240703,000000,1.495,1.51,1.44,1.5,11298,0
+MCHX.US,D,20240705,000000,1.47,1.5,1.39,1.49,14234,0
+MCHX.US,D,20240708,000000,1.5,1.5,1.42,1.42,1991,0
+MCHX.US,D,20240709,000000,1.435,1.435,1.41,1.41,770,0
+MCHX.US,D,20240710,000000,1.4101,1.47,1.41,1.45,25118,0
+MCHX.US,D,20240711,000000,1.49,1.52,1.42,1.42,45351,0
+MCHX.US,D,20240712,000000,1.45,1.5,1.43,1.48,33508,0
+MCHX.US,D,20240715,000000,1.47,1.4801,1.47,1.48,3682,0
+MCHX.US,D,20240716,000000,1.5,1.5,1.42,1.45,65925,0
+MCHX.US,D,20240717,000000,1.41,1.5246,1.41,1.51,16914,0
+MCHX.US,D,20240718,000000,1.535,1.535,1.48,1.49,5743,0
+MCHX.US,D,20240719,000000,1.5,1.54,1.5,1.5,12086,0
+MCHX.US,D,20240722,000000,1.53,1.6,1.52,1.59,37772,0
+MCHX.US,D,20240723,000000,1.55,1.5904,1.49,1.53,39084,0
+MCHX.US,D,20240724,000000,1.53,1.53,1.53,1.53,435,0
+MCHX.US,D,20240725,000000,1.55,1.65,1.53,1.61,63539,0
+MCHX.US,D,20240726,000000,1.6,1.6,1.57,1.58,32087,0
+MCHX.US,D,20240729,000000,1.56,1.58,1.55,1.57,8409,0
+MCHX.US,D,20240730,000000,1.58,1.625,1.54,1.59,31634,0
+MCHX.US,D,20240731,000000,1.5811,1.8,1.58,1.74,316818,0
+MCHX.US,D,20240801,000000,1.77,1.77,1.7101,1.76,24878,0
+MCHX.US,D,20240802,000000,1.755,1.9699,1.72,1.89,77438,0
+MCHX.US,D,20240805,000000,1.88,1.89,1.68,1.81,53635,0
+MCHX.US,D,20240806,000000,1.86,1.9,1.7406,1.85,49448,0
+MCHX.US,D,20240807,000000,1.88,1.89,1.82,1.84,43650,0
+MCHX.US,D,20240808,000000,1.83,1.9,1.78,1.87,79171,0
+MCHX.US,D,20240809,000000,1.84,1.88,1.62,1.82,28063,0
+MCHX.US,D,20240812,000000,1.79,1.91,1.79,1.86,26338,0
+MCHX.US,D,20240813,000000,1.8786,2.007,1.8,1.97,75160,0
+MCHX.US,D,20240814,000000,1.97,2.06,1.92,2.06,44415,0
+MCHX.US,D,20240815,000000,2.01,2.06,2,2.02,53845,0
+MCHX.US,D,20240816,000000,2.0699,2.07,2.01,2.05,15024,0
+MCHX.US,D,20240819,000000,2.06,2.155,2.04,2.075,46498,0
+MCHX.US,D,20240820,000000,2.14,2.14,2.07,2.11,12936,0
+MCHX.US,D,20240821,000000,2.09,2.1,2.03,2.06,9268,0
+MCHX.US,D,20240822,000000,2.06,2.09,2.02,2.08,10622,0
+MCHX.US,D,20240823,000000,2.05,2.06,1.96,1.97,19079,0
+MCHX.US,D,20240826,000000,2.0371,2.0371,1.97,2,5954,0
+MCHX.US,D,20240827,000000,1.97,1.98,1.9,1.95,5846,0
+MCHX.US,D,20240828,000000,1.99,2.03,1.91,1.96,64492,0
+MCHX.US,D,20240829,000000,1.95,2.0099,1.9301,1.989,32031,0
+MCHX.US,D,20240830,000000,2.04,2.04,1.95,1.97,17346,0
+MCHX.US,D,20240903,000000,2,2,1.8506,1.97,12954,0
+MCHX.US,D,20240904,000000,1.9,1.97,1.87,1.89,10942,0
+MCHX.US,D,20240905,000000,1.89,1.89,1.775,1.78,17686,0
+MCHX.US,D,20240906,000000,1.75,1.8,1.71,1.75,7291,0
+MCHX.US,D,20240909,000000,1.761,1.7935,1.7049,1.76,14361,0
+MCHX.US,D,20240910,000000,1.74,1.8,1.73,1.74,9991,0
+MCHX.US,D,20240911,000000,1.74,1.74,1.66,1.71,14609,0
+MCHX.US,D,20240912,000000,1.735,1.84,1.68,1.81,47340,0
+MCHX.US,D,20240913,000000,1.82,1.86,1.78,1.86,2990,0
+MCHX.US,D,20240916,000000,1.79,1.85,1.75,1.76,35621,0
+MCHX.US,D,20240917,000000,1.78,1.8,1.7309,1.74,29864,0
+MCHX.US,D,20240918,000000,1.73,1.75,1.65,1.67,15003,0
+MCHX.US,D,20240919,000000,1.69,1.7218,1.655,1.69,16692,0
+MCHX.US,D,20240920,000000,1.65,1.98,1.65,1.86,87480,0
+MCHX.US,D,20240923,000000,1.82,1.91,1.76,1.78,26818,0
+MCHX.US,D,20240924,000000,1.82,1.86,1.68,1.83,6292,0
+MCHX.US,D,20240925,000000,1.8,1.86,1.78,1.86,6211,0
+MCHX.US,D,20240926,000000,1.83,1.89,1.731,1.89,21458,0
+MCHX.US,D,20240927,000000,1.89,1.9,1.815,1.88,22606,0
+MCHX.US,D,20240930,000000,1.87,1.9,1.82,1.87,30108,0
+MCHX.US,D,20241001,000000,1.89,1.89,1.82,1.84,7894,0
+MCHX.US,D,20241002,000000,1.82,1.86,1.72,1.86,25455,0
+MCHX.US,D,20241003,000000,1.84,1.85,1.81,1.81,7633,0
+MCHX.US,D,20241004,000000,1.79,1.83,1.77,1.83,1915,0
+MCHX.US,D,20241007,000000,1.85,1.85,1.77,1.83,12911,0
+MCHX.US,D,20241008,000000,1.8,1.85,1.7616,1.83,11398,0
+MCHX.US,D,20241009,000000,1.8,1.85,1.8,1.82,2212,0
+MCHX.US,D,20241010,000000,1.8,1.89,1.8,1.89,25827,0
+MCHX.US,D,20241011,000000,1.86,1.9,1.85,1.87,7885,0
+MCHX.US,D,20241014,000000,1.9,1.9,1.8256,1.86,4752,0
+MCHX.US,D,20241015,000000,1.83,1.88,1.815,1.88,16563,0
+MCHX.US,D,20241016,000000,1.88,1.8976,1.85,1.87,6265,0
+MCHX.US,D,20241017,000000,1.88,1.88,1.81,1.88,10725,0
+MCHX.US,D,20241018,000000,1.8,1.8718,1.77,1.87,2145,0
+MCHX.US,D,20241021,000000,1.8462,1.85,1.77,1.8,18807,0
+MCHX.US,D,20241022,000000,1.8,1.8,1.76,1.785,7007,0
+MCHX.US,D,20241023,000000,1.76,1.7601,1.69,1.735,18840,0
+MCHX.US,D,20241024,000000,1.71,1.74,1.66,1.68,102540,0
+MCHX.US,D,20241025,000000,1.68,1.69,1.65,1.67,37331,0
+MCHX.US,D,20241028,000000,1.66,1.68,1.6,1.64,48563,0
+MCHX.US,D,20241029,000000,1.6377,1.6617,1.6,1.63,13212,0
+MCHX.US,D,20241030,000000,1.74,1.84,1.6906,1.78,16990,0
+MCHX.US,D,20241031,000000,1.77,1.88,1.73,1.84,51445,0
+MCHX.US,D,20241101,000000,1.79,1.9,1.66,1.76,16975,0
+MCHX.US,D,20241104,000000,1.67,1.77,1.67,1.77,13622,0
+MCHX.US,D,20241105,000000,1.73,1.8,1.6999,1.75,16773,0
+MCHX.US,D,20241106,000000,1.8,1.845,1.67,1.8,30865,0
+MCHX.US,D,20241107,000000,1.7,1.8,1.7,1.75,30858,0
+MCHX.US,D,20241108,000000,1.72,1.84,1.7115,1.84,24123,0
+MCHX.US,D,20241111,000000,1.8433,1.8987,1.76,1.77,19140,0
+MCHX.US,D,20241112,000000,1.75,1.88,1.75,1.88,17853,0
+MCHX.US,D,20241113,000000,1.88,1.8802,1.73,1.75,34579,0
+MCHX.US,D,20241114,000000,1.79,1.79,1.66,1.66,139467,0
+MCHX.US,D,20241115,000000,1.7,1.82,1.66,1.7,10341,0
+MCHX.US,D,20241118,000000,1.81,1.81,1.68,1.68,142156,0
+MCHX.US,D,20241119,000000,1.65,1.74,1.65,1.67,51892,0
+MCHX.US,D,20241120,000000,1.67,1.76,1.67,1.7,27216,0
+MCHX.US,D,20241121,000000,1.67,1.7397,1.67,1.7,28622,0
+MCHX.US,D,20241122,000000,1.65,1.7446,1.65,1.65,37654,0
+MCHX.US,D,20241125,000000,1.69,1.77,1.69,1.74,110825,0
+MCHX.US,D,20241126,000000,1.72,1.74,1.7,1.73,47093,0
+MCHX.US,D,20241127,000000,1.7,1.88,1.7,1.86,41867,0
+MCHX.US,D,20241129,000000,1.85,1.89,1.7574,1.8179,29735,0
+MCHX.US,D,20241202,000000,1.82,1.84,1.7652,1.78,31119,0
+MCHX.US,D,20241203,000000,1.75,1.87,1.75,1.7648,19914,0
+MCHX.US,D,20241204,000000,1.8,1.9,1.78,1.89,72228,0
+MCHX.US,D,20241205,000000,1.85,1.9,1.79,1.85,67705,0
+MCHX.US,D,20241206,000000,1.9,2.15,1.85,2.13,204615,0
+MCHX.US,D,20241209,000000,2.15,2.2377,2.1,2.2,57587,0
+MCHX.US,D,20241210,000000,2.2,2.24,2.08,2.2,42474,0
+MCHX.US,D,20241211,000000,2.31,2.4,1.9601,2.16,1094234,0
+MCHX.US,D,20241212,000000,2.13,2.2,2.01,2.12,101825,0
+MCHX.US,D,20241213,000000,2.1,2.15,2.07,2.07,31272,0
+MCHX.US,D,20241216,000000,2.0712,2.0977,1.98,2.06,47079,0
+MCHX.US,D,20241217,000000,2.09,2.13,2.025,2.12,30402,0
+MCHX.US,D,20241218,000000,2.0923,2.1499,1.93,1.93,78876,0
+MCHX.US,D,20241219,000000,1.92,2.06,1.92,1.98,19605,0
+MCHX.US,D,20241220,000000,1.93,2.01,1.92,1.99,38090,0
+MCHX.US,D,20241223,000000,1.99,2.06,1.935,2.03,21687,0
+MCHX.US,D,20241224,000000,2,2.02,1.98,1.98,4244,0
+MCHX.US,D,20241226,000000,2,2.04,1.95,1.95,51492,0
+MCHX.US,D,20241227,000000,1.96,1.96,1.84,1.88,43458,0
+MCHX.US,D,20241230,000000,1.83,1.85,1.74,1.81,77222,0
+MCHX.US,D,20241231,000000,1.78,1.8589,1.75,1.75,32359,0
+MCHX.US,D,20250102,000000,1.76,1.94,1.76,1.87,46507,0
+MCHX.US,D,20250103,000000,1.8501,1.96,1.85,1.9,22347,0
+MCHX.US,D,20250106,000000,1.92,2.04,1.8324,2.03,56655,0
+MCHX.US,D,20250107,000000,2,2.13,2,2.07,45699,0
+MCHX.US,D,20250108,000000,2.03,2.1,1.98,2.03,26532,0
+MCHX.US,D,20250110,000000,2.05,2.05,1.935,1.95,28690,0
+MCHX.US,D,20250113,000000,1.8901,1.96,1.89,1.93,15076,0
+MCHX.US,D,20250114,000000,1.91,1.94,1.88,1.93,4672,0
+MCHX.US,D,20250115,000000,1.95,2,1.93,1.98,13263,0
+MCHX.US,D,20250116,000000,1.95,2,1.94,1.94,4300,0
+MCHX.US,D,20250117,000000,1.94,1.95,1.9077,1.92,3923,0
+MCHX.US,D,20250121,000000,1.97,1.98,1.86,1.97,225111,0
+MCHX.US,D,20250122,000000,1.97,2,1.96,1.96,16185,0
+MCHX.US,D,20250123,000000,2.03,2.03,1.94,1.98,13554,0
+MCHX.US,D,20250124,000000,1.95,2,1.95,1.96,3227,0
+MCHX.US,D,20250127,000000,1.87,1.92,1.78,1.92,6226,0
+MCHX.US,D,20250128,000000,1.9855,1.9855,1.89,1.93,5514,0
+MCHX.US,D,20250129,000000,1.91,1.965,1.91,1.955,37349,0
+MCHX.US,D,20250130,000000,1.95,2.0567,1.95,2.01,36199,0
+MCHX.US,D,20250131,000000,2.0412,2.0412,2,2.01,8125,0
+MCHX.US,D,20250203,000000,2.01,2.04,1.92,2.04,7018,0
+MCHX.US,D,20250204,000000,2,2.06,2,2.06,10769,0
+MCHX.US,D,20250205,000000,1.94,2.0599,1.93,2.01,30750,0
+MCHX.US,D,20250206,000000,1.94,2.0532,1.93,1.93,30733,0
+MCHX.US,D,20250207,000000,1.88,2,1.88,1.94,30315,0
+MCHX.US,D,20250210,000000,1.97,1.985,1.9,1.95,59819,0
+MCHX.US,D,20250211,000000,1.95,2.04,1.95,1.97,80936,0
+MCHX.US,D,20250212,000000,1.96,2.025,1.96,2,35764,0
+MCHX.US,D,20250213,000000,2,2.04,1.96,2.02,31371,0
+MCHX.US,D,20250214,000000,2.03,2.09,2.02,2.07,129158,0
+MCHX.US,D,20250218,000000,2.09,2.15,1.99,1.99,105077,0
+MCHX.US,D,20250219,000000,2.03,2.03,1.96,2,49451,0
+MCHX.US,D,20250220,000000,2.05,2.05,1.9158,1.96,98355,0
+MCHX.US,D,20250221,000000,2,2.03,1.96,1.97,73542,0
+MCHX.US,D,20250224,000000,1.98,2.01,1.962,1.98,15081,0
+MCHX.US,D,20250225,000000,2.01,2.01,1.96,2,59361,0
+MCHX.US,D,20250226,000000,1.97,2,1.95,1.95,28573,0
+MCHX.US,D,20250227,000000,1.95,1.99,1.95,1.97,33221,0
+MCHX.US,D,20250228,000000,1.98,2.01,1.97,1.99,16695,0
+MCHX.US,D,20250303,000000,1.995,1.995,1.98,1.98,46054,0
+MCHX.US,D,20250304,000000,1.9766,1.9766,1.95,1.95,12906,0
+MCHX.US,D,20250305,000000,1.95,1.97,1.95,1.955,9558,0
+MCHX.US,D,20250306,000000,1.95,1.97,1.95,1.96,51452,0
+MCHX.US,D,20250307,000000,1.93,2.1,1.9,2.1,87188,0
+MCHX.US,D,20250310,000000,2.04,2.085,2,2,48787,0
+MCHX.US,D,20250311,000000,1.96,2.09,1.96,2,51536,0
+MCHX.US,D,20250312,000000,1.94,2.02,1.94,1.99,43621,0
+MCHX.US,D,20250313,000000,1.97,2,1.94,1.97,35337,0
+MCHX.US,D,20250314,000000,1.99,2,1.93,1.98,20546,0
+MCHX.US,D,20250317,000000,1.95,1.9916,1.9,1.91,49021,0
+MCHX.US,D,20250318,000000,1.87,1.9,1.86,1.86,9757,0
+MCHX.US,D,20250319,000000,1.82,1.94,1.8,1.93,89968,0
+MCHX.US,D,20250320,000000,1.99,1.99,1.65,1.76,93676,0
+MCHX.US,D,20250321,000000,1.9,1.9,1.75,1.85,59525,0
+MCHX.US,D,20250324,000000,1.85,1.9,1.76,1.85,119181,0
+MCHX.US,D,20250325,000000,1.8,1.805,1.73,1.77,120093,0
+MCHX.US,D,20250326,000000,1.73,1.78,1.68,1.69,70592,0
+MCHX.US,D,20250327,000000,1.73,1.73,1.69,1.69,17502,0
+MCHX.US,D,20250328,000000,1.71,1.8,1.6701,1.68,99088,0
+MCHX.US,D,20250331,000000,1.65,1.66,1.63,1.63,32602,0
+MCHX.US,D,20250401,000000,1.7,1.7,1.58,1.59,31748,0
+MCHX.US,D,20250402,000000,1.55,1.6075,1.49,1.52,37071,0
+MCHX.US,D,20250403,000000,1.4979,1.546,1.47,1.48,24090,0
+MCHX.US,D,20250404,000000,1.48,1.5289,1.29,1.39,88771,0
+MCHX.US,D,20250407,000000,1.34,1.39,1.33,1.38,29059,0
+MCHX.US,D,20250408,000000,1.41,1.58,1.35,1.37,33463,0
+MCHX.US,D,20250409,000000,1.39,1.41,1.32,1.37,17739,0
+MCHX.US,D,20250410,000000,1.365,1.38,1.32,1.33,8272,0
+MCHX.US,D,20250411,000000,1.34,1.4415,1.33,1.38,17449,0
+MCHX.US,D,20250414,000000,1.37,1.42,1.33,1.34,20729,0
+MCHX.US,D,20250415,000000,1.44,1.4996,1.372,1.4,37198,0
+MCHX.US,D,20250416,000000,1.38,1.41,1.38,1.39,7291,0
+MCHX.US,D,20250417,000000,1.44,1.4946,1.386,1.47,28622,0
+MCHX.US,D,20250421,000000,1.43,1.49,1.4,1.415,16035,0
+MCHX.US,D,20250422,000000,1.46,1.5489,1.4,1.44,14622,0
+MCHX.US,D,20250423,000000,1.4,1.5072,1.4,1.44,10594,0
+MCHX.US,D,20250424,000000,1.43,1.4775,1.41,1.42,15674,0
+MCHX.US,D,20250425,000000,1.57,1.58,1.41,1.49,20546,0
+MCHX.US,D,20250428,000000,1.5,1.56,1.46,1.51,26720,0
+MCHX.US,D,20250429,000000,1.49,1.58,1.49,1.505,5258,0
+MCHX.US,D,20250430,000000,1.49,1.58,1.42,1.47,11771,0
+MCHX.US,D,20250501,000000,1.5004,1.5004,1.43,1.44,4062,0
+MCHX.US,D,20250502,000000,1.5,1.5,1.44,1.49,10484,0
+MCHX.US,D,20250505,000000,1.48,1.5099,1.37,1.41,29805,0
+MCHX.US,D,20250506,000000,1.36,1.39,1.26,1.31,50952,0
+MCHX.US,D,20250507,000000,1.5,1.5,1.34,1.41,14766,0
+MCHX.US,D,20250508,000000,1.425,1.44,1.38,1.39,16540,0
+MCHX.US,D,20250509,000000,1.4,1.44,1.3601,1.39,7151,0
+MCHX.US,D,20250512,000000,1.4,1.5,1.38,1.47,29653,0
+MCHX.US,D,20250513,000000,1.49,1.49,1.4,1.45,16977,0
+MCHX.US,D,20250514,000000,1.4,1.59,1.36,1.5,100933,0
+MCHX.US,D,20250515,000000,1.5,1.76,1.49,1.71,51021,0
+MCHX.US,D,20250516,000000,1.69,1.79,1.62,1.62,74452,0
+MCHX.US,D,20250519,000000,1.59,1.72,1.45,1.72,38987,0
+MCHX.US,D,20250520,000000,1.7,1.73,1.64,1.64,15321,0
+MCHX.US,D,20250521,000000,1.6,1.75,1.6,1.67,14895,0
+MCHX.US,D,20250522,000000,1.63,1.74,1.63,1.69,26342,0
+MCHX.US,D,20250523,000000,1.7261,1.7261,1.65,1.67,18171,0
+MCHX.US,D,20250527,000000,1.57,1.7001,1.57,1.67,28029,0
+MCHX.US,D,20250528,000000,1.62,1.74,1.62,1.7,1320,0
+MCHX.US,D,20250529,000000,1.7,1.715,1.61,1.61,21088,0
+MCHX.US,D,20250530,000000,1.6,1.62,1.6,1.6,2670,0
+MCHX.US,D,20250602,000000,1.55,1.6,1.55,1.55,2954,0
+MCHX.US,D,20250603,000000,1.5364,1.7321,1.5364,1.68,144167,0
+MCHX.US,D,20250604,000000,1.73,1.88,1.6849,1.88,174575,0
+MCHX.US,D,20250605,000000,1.8878,1.92,1.83,1.9,78051,0
+MCHX.US,D,20250606,000000,1.865,1.97,1.865,1.91,96110,0
+MCHX.US,D,20250609,000000,1.86,1.95,1.86,1.92,7070,0
+MCHX.US,D,20250610,000000,1.95,1.99,1.9107,1.99,37117,0
+MCHX.US,D,20250611,000000,1.95,1.97,1.93,1.97,6216,0
+MCHX.US,D,20250612,000000,1.88,1.9657,1.865,1.96,4806,0
+MCHX.US,D,20250613,000000,1.945,1.9518,1.85,1.85,29597,0
+MCHX.US,D,20250616,000000,1.9,1.901,1.9,1.9,13207,0
+MCHX.US,D,20250617,000000,1.8558,1.917,1.8011,1.9,15218,0
+MCHX.US,D,20250618,000000,1.87,1.9464,1.87,1.9,14830,0
+MCHX.US,D,20250620,000000,1.89,2.31,1.89,2.12,424282,0
+MCHX.US,D,20250623,000000,2.12,2.15,2.07,2.11,55457,0
+MCHX.US,D,20250624,000000,2.16,2.3,2.115,2.15,23868,0
+MCHX.US,D,20250625,000000,2.12,2.18,2.05,2.11,22277,0
+MCHX.US,D,20250626,000000,2.11,2.16,2.0801,2.16,20879,0
+MCHX.US,D,20250627,000000,2.1598,2.1956,2.1,2.15,31234,0
+MCHX.US,D,20250630,000000,2.217,2.22,2.14,2.19,9852,0
+MCHX.US,D,20250701,000000,2.23,2.2662,2.11,2.16,25682,0
+MCHX.US,D,20250702,000000,2.1918,2.26,2.12,2.12,9525,0
+MCHX.US,D,20250703,000000,2.12,2.19,2.11,2.13,21795,0
+MCHX.US,D,20250707,000000,2.185,2.2,2.04,2.04,12992,0
+MCHX.US,D,20250708,000000,2.1,2.155,2.04,2.04,21988,0
+MCHX.US,D,20250709,000000,2.09,2.09,2.02,2.0558,25648,0
+MCHX.US,D,20250710,000000,2.0768,2.0768,2.03,2.05,12995,0
+MCHX.US,D,20250711,000000,2.02,2.05,2,2.021,7830,0
+MCHX.US,D,20250714,000000,2,2.07,2,2.01,15130,0
+MCHX.US,D,20250715,000000,2.11,2.11,2,2.01,18279,0
+MCHX.US,D,20250716,000000,2.04,2.0565,2,2,52449,0
+MCHX.US,D,20250717,000000,2,2.055,1.95,1.95,58174,0
+MCHX.US,D,20250718,000000,1.9539,2.03,1.9539,2.03,14798,0
+MCHX.US,D,20250721,000000,2.01,2.1,2.0005,2.1,13161,0
+MCHX.US,D,20250722,000000,2.07,2.14,2.02,2.02,30602,0
+MCHX.US,D,20250723,000000,2.02,2.08,2,2.05,9129,0
+MCHX.US,D,20250724,000000,2,2.06,2,2.03,3314,0
+MCHX.US,D,20250725,000000,2.04,2.04,2,2.0274,5245,0
+MCHX.US,D,20250728,000000,2.02,2.03,1.965,1.98,6125,0
+MCHX.US,D,20250729,000000,2,2.04,1.91,1.92,18905,0
+MCHX.US,D,20250730,000000,1.98,1.98,1.93,1.93,7133,0
+MCHX.US,D,20250731,000000,1.9,1.9669,1.9,1.94,3479,0
+MCHX.US,D,20250801,000000,1.96,1.99,1.9,1.925,2651,0
+MCHX.US,D,20250804,000000,1.89,2.12,1.89,2.06,60126,0
+MCHX.US,D,20250805,000000,2.06,2.14,2.03,2.13,12149,0
+MCHX.US,D,20250806,000000,2.02,2.135,2.02,2.11,8585,0
+MCHX.US,D,20250807,000000,2.13,2.13,2.065,2.12,10487,0
+MCHX.US,D,20250808,000000,2.0965,2.1356,2.055,2.13,18036,0
+MCHX.US,D,20250811,000000,1.99,2.0534,1.8534,1.97,52089,0
+MCHX.US,D,20250812,000000,2.03,2.0549,2.0037,2.03,16086,0
+MCHX.US,D,20250813,000000,2.01,2.01,1.37,1.806,673037,0
+MCHX.US,D,20250814,000000,1.75,1.82,1.66,1.81,41467,0
+MCHX.US,D,20250815,000000,1.803,2.0121,1.79,1.94,122577,0
+MCHX.US,D,20250818,000000,2.04,2.04,1.92,1.98,33608,0
+MCHX.US,D,20250819,000000,1.92,2.02,1.92,1.98,16160,0
+MCHX.US,D,20250820,000000,1.97,2,1.96,1.97,8419,0
+MCHX.US,D,20250821,000000,1.95,1.9741,1.94,1.94,21478,0
+MCHX.US,D,20250822,000000,1.93,2.025,1.93,1.97,18461,0
+MCHX.US,D,20250825,000000,2.04,2.09,1.96,1.97,26348,0
+MCHX.US,D,20250826,000000,1.99,2.0346,1.9594,1.965,17077,0
+MCHX.US,D,20250827,000000,1.9937,2.03,1.95,1.95,21358,0
+MCHX.US,D,20250828,000000,1.9427,1.99,1.9427,1.95,11302,0
+MCHX.US,D,20250829,000000,1.97,1.98,1.95,1.96,7102,0
+MCHX.US,D,20250902,000000,1.98,1.98,1.95,1.97,10169,0
+MCHX.US,D,20250903,000000,1.95,1.99,1.92,1.98,13100,0
+MCHX.US,D,20250904,000000,1.99,2.03,1.97,2.03,11402,0
+MCHX.US,D,20250905,000000,2,2.03,1.99,2,7067,0
+MCHX.US,D,20250908,000000,2,2.03,2,2.02,11422,0
+MCHX.US,D,20250909,000000,2.02,2.02,1.96,2,16865,0
+MCHX.US,D,20250910,000000,1.96,2.0345,1.95,2,15441,0
+MCHX.US,D,20250911,000000,1.97,2,1.96,1.98,10391,0
+MCHX.US,D,20250912,000000,1.95,1.9654,1.95,1.955,3688,0
+MCHX.US,D,20250915,000000,1.95,1.97,1.95,1.95,8602,0
+MCHX.US,D,20250916,000000,1.9549,1.975,1.89,1.92,56987,0
+MCHX.US,D,20250917,000000,1.91,1.954,1.8168,1.92,32173,0
+MCHX.US,D,20250918,000000,1.895,1.97,1.895,1.9,18168,0
+MCHX.US,D,20250919,000000,1.9,1.96,1.8371,1.92,53407,0
+MCHX.US,D,20250922,000000,1.9582,1.9807,1.92,1.92,16774,0
+MCHX.US,D,20250923,000000,1.9249,1.95,1.88,1.88,18706,0
+MCHX.US,D,20250924,000000,1.92,1.93,1.9,1.93,20013,0
+MCHX.US,D,20250925,000000,1.9036,1.9799,1.83,1.83,36294,0
+MCHX.US,D,20250926,000000,1.87,1.87,1.76,1.82,18217,0
+MCHX.US,D,20250929,000000,1.83,1.8676,1.82,1.84,13110,0
+MCHX.US,D,20250930,000000,1.805,1.88,1.7801,1.8062,8014,0
+MCHX.US,D,20251001,000000,1.8,1.88,1.73,1.73,23949,0
+MCHX.US,D,20251002,000000,1.8593,1.8593,1.65,1.7,42130,0
+MCHX.US,D,20251003,000000,1.7,1.8486,1.7,1.81,66283,0
+MCHX.US,D,20251006,000000,1.87,1.87,1.8,1.8,15478,0
+MCHX.US,D,20251007,000000,1.87,1.88,1.82,1.83,37406,0
+MCHX.US,D,20251008,000000,1.88,1.98,1.88,1.98,51578,0
+MCHX.US,D,20251009,000000,1.98,1.9933,1.95,1.95,20117,0
+MCHX.US,D,20251010,000000,2.03,2.0395,1.94,1.96,108396,0
+MCHX.US,D,20251013,000000,2.03,2.03,1.91,1.925,74728,0
+MCHX.US,D,20251014,000000,1.88,1.91,1.775,1.88,74161,0
+MCHX.US,D,20251015,000000,1.87,1.915,1.86,1.87,40413,0
+MCHX.US,D,20251016,000000,1.8,1.85,1.79,1.81,11937,0
+MCHX.US,D,20251017,000000,1.84,1.8799,1.75,1.82,36881,0
+MCHX.US,D,20251020,000000,1.83,1.885,1.78,1.8,28288,0
+MCHX.US,D,20251021,000000,1.83,1.84,1.75,1.81,36329,0
+MCHX.US,D,20251022,000000,1.8,1.81,1.75,1.76,24789,0
+MCHX.US,D,20251023,000000,1.79,1.8,1.73,1.8,27810,0
+MCHX.US,D,20251024,000000,1.77,1.87,1.76,1.82,21609,0
+MCHX.US,D,20251027,000000,1.87,1.87,1.79,1.82,4923,0
+MCHX.US,D,20251028,000000,1.85,1.85,1.78,1.83,9628,0
+MCHX.US,D,20251029,000000,1.81,1.85,1.76,1.77,22790,0
+MCHX.US,D,20251030,000000,1.8,1.8595,1.77,1.83,15312,0
+MCHX.US,D,20251031,000000,1.8,1.8036,1.75,1.75,15841,0
+MCHX.US,D,20251103,000000,1.79,1.79,1.76,1.775,18094,0
+MCHX.US,D,20251104,000000,1.76,1.77,1.7,1.73,33711,0
+MCHX.US,D,20251105,000000,1.75,1.7759,1.68,1.711,16182,0
+MCHX.US,D,20251106,000000,1.76,1.76,1.59,1.65,70861,0
+MCHX.US,D,20251107,000000,1.6627,1.67,1.6,1.67,25086,0
+MCHX.US,D,20251110,000000,1.67,1.72,1.64,1.65,42533,0
+MCHX.US,D,20251111,000000,1.65,1.66,1.6185,1.64,10006,0
+MCHX.US,D,20251112,000000,1.6,1.6577,1.6,1.6,14700,0
+MCHX.US,D,20251113,000000,1.6,1.71,1.54,1.54,55012,0
+MCHX.US,D,20251114,000000,1.54,1.7,1.54,1.58,32990,0
+MCHX.US,D,20251117,000000,1.52,1.56,1.4001,1.45,62723,0
+MCHX.US,D,20251118,000000,1.38,1.4595,1.322,1.45,85253,0
+MCHX.US,D,20251119,000000,1.45,1.5288,1.44,1.4521,39276,0
+MCHX.US,D,20251120,000000,1.44,1.55,1.4201,1.43,74327,0
+MCHX.US,D,20251121,000000,1.475,1.5,1.44,1.46,51897,0
+MCHX.US,D,20251124,000000,1.45,1.61,1.45,1.61,62217,0
+MCHX.US,D,20251125,000000,1.6,1.66,1.5909,1.64,22224,0
+MCHX.US,D,20251126,000000,1.66,1.67,1.59,1.59,26527,0
+MCHX.US,D,20251128,000000,1.62,1.63,1.6,1.6254,2639,0
+MCHX.US,D,20251201,000000,1.59,1.6255,1.59,1.6,2943,0
+MCHX.US,D,20251202,000000,1.58,1.6488,1.58,1.61,8225,0
+MCHX.US,D,20251203,000000,1.6,1.7,1.56,1.65,15643,0
+MCHX.US,D,20251204,000000,1.61,1.6871,1.6,1.67,9356,0
+MCHX.US,D,20251205,000000,1.62,1.7076,1.61,1.67,6934,0
+MCHX.US,D,20251208,000000,1.65,1.7093,1.64,1.66,8381,0
+MCHX.US,D,20251209,000000,1.65,1.72,1.65,1.68,24206,0
+MCHX.US,D,20251210,000000,1.67,1.72,1.6301,1.64,63907,0
+MCHX.US,D,20251211,000000,1.652,1.6626,1.6,1.64,23328,0
+MCHX.US,D,20251212,000000,1.63,1.662,1.6105,1.63,17840,0
+MCHX.US,D,20251215,000000,1.68,1.69,1.6001,1.63,7571,0
+MCHX.US,D,20251216,000000,1.6,1.64,1.6,1.64,14588,0
+MCHX.US,D,20251217,000000,1.61,1.66,1.61,1.66,17152,0
+MCHX.US,D,20251218,000000,1.6198,1.68,1.6,1.68,22851,0
+MCHX.US,D,20251219,000000,1.625,1.7175,1.625,1.68,28350,0
+MCHX.US,D,20251222,000000,1.66,1.7499,1.65,1.72,24008,0
+MCHX.US,D,20251223,000000,1.6801,1.7,1.665,1.6892,18031,0
+MCHX.US,D,20251224,000000,1.6642,1.73,1.63,1.66,15096,0
+MCHX.US,D,20251226,000000,1.62,1.67,1.611,1.67,14972,0
+MCHX.US,D,20251229,000000,1.6189,1.686,1.61,1.67,32078,0
+MCHX.US,D,20251230,000000,1.65,1.65,1.6168,1.65,38940,0
+MCHX.US,D,20251231,000000,1.62,1.675,1.6,1.66,46572,0
+MCHX.US,D,20260102,000000,1.68,1.7,1.62,1.68,8724,0
+MCHX.US,D,20260105,000000,1.67,1.7,1.64,1.6936,6409,0
+MCHX.US,D,20260106,000000,1.66,1.6649,1.59,1.64,11851,0
+MCHX.US,D,20260107,000000,1.61,1.71,1.61,1.7,9871,0
+MCHX.US,D,20260108,000000,1.6869,1.74,1.66,1.74,16816,0
+MCHX.US,D,20260109,000000,1.72,1.7699,1.685,1.75,23621,0
+MCHX.US,D,20260112,000000,1.68,1.765,1.63,1.735,21845,0
+MCHX.US,D,20260113,000000,1.7443,1.76,1.71,1.75,22652,0
+MCHX.US,D,20260114,000000,1.7734,1.7779,1.705,1.743,9884,0
+MCHX.US,D,20260115,000000,1.72,1.775,1.72,1.74,6872,0
+MCHX.US,D,20260116,000000,1.77,1.7856,1.715,1.74,12189,0
+MCHX.US,D,20260120,000000,1.73,1.76,1.61,1.73,20212,0
+MCHX.US,D,20260121,000000,1.74,1.79,1.72,1.72,11494,0
+MCHX.US,D,20260122,000000,1.73,1.7399,1.68,1.72,3181,0
+MCHX.US,D,20260123,000000,1.75,1.75,1.685,1.7258,18000,0
+MCHX.US,D,20260126,000000,1.617,1.77,1.617,1.71,34157,0
+MCHX.US,D,20260127,000000,1.66,1.75,1.65,1.74,10049,0
+MCHX.US,D,20260128,000000,1.73,1.73,1.62,1.66,38725,0
+MCHX.US,D,20260129,000000,1.62,1.65,1.61,1.65,7063,0
+MCHX.US,D,20260130,000000,1.61,1.66,1.595,1.64,42322,0
+MCHX.US,D,20260202,000000,1.6501,1.72,1.63,1.68,12097,0
+MCHX.US,D,20260203,000000,1.65,1.66,1.56,1.65,53106,0
+MCHX.US,D,20260204,000000,1.61,1.64,1.6,1.64,7754,0
+MCHX.US,D,20260205,000000,1.64,1.65,1.5911,1.62,8095,0
+MCHX.US,D,20260206,000000,1.69,1.75,1.63,1.65,71905,0
+MCHX.US,D,20260209,000000,1.65,1.66,1.6,1.65,51897,0
+MCHX.US,D,20260210,000000,1.6,1.67,1.6,1.63,25889,0
+MCHX.US,D,20260211,000000,1.58,1.61,1.57,1.6,54658,0
+MCHX.US,D,20260212,000000,1.62,1.62,1.5601,1.58,23246,0
+MCHX.US,D,20260213,000000,1.56,1.595,1.55,1.56,13147,0
+MCHX.US,D,20260217,000000,1.5656,1.5831,1.55,1.57,9701,0
+MCHX.US,D,20260218,000000,1.55,1.56,1.5,1.55,22898,0
diff --git a/daily/us/nasdaq stocks/2/mens.us.txt b/daily/us/nasdaq stocks/2/mens.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dbf26bb75cb27fecee28b10308a6a3fb0ad3f9c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mens.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MENS.US,D,20250617,000000,15,19.99,7.63,10.11,1459814,0
+MENS.US,D,20250618,000000,8.83,9.11,7.7,8,457713,0
+MENS.US,D,20250620,000000,8.11,8.4272,6.0101,8.01,433830,0
+MENS.US,D,20250623,000000,7.97,8.05,7.5001,7.52,30074,0
+MENS.US,D,20250624,000000,7.52,8.29,7.3,8.19,75034,0
+MENS.US,D,20250625,000000,8.3,8.31,7.62,8.29,12676,0
+MENS.US,D,20250626,000000,8.35,9.92,8.285,9.11,226362,0
+MENS.US,D,20250627,000000,9.2,9.8601,9.2,9.5,95496,0
+MENS.US,D,20250630,000000,9.27,9.5,8.035,8.5,212134,0
+MENS.US,D,20250701,000000,9.3,9.3,8.2,8.48,51031,0
+MENS.US,D,20250702,000000,8.88,10.2,7.74,9.62,928156,0
+MENS.US,D,20250703,000000,9.54,9.8,7.06,7.94,1592359,0
+MENS.US,D,20250707,000000,8.08,8.348,7.45,7.81,1063298,0
+MENS.US,D,20250708,000000,8.1,8.25,7.82,7.86,162763,0
+MENS.US,D,20250709,000000,8.34,9.3,8.175,9.25,81642,0
+MENS.US,D,20250710,000000,9,9.8,8.9,9.11,59196,0
+MENS.US,D,20250711,000000,9.3,10.35,9.05,10.01,86167,0
+MENS.US,D,20250714,000000,10,11.9739,9.86,11.61,82691,0
+MENS.US,D,20250715,000000,11.75,12.1,10.5,11.7,75846,0
+MENS.US,D,20250716,000000,11.77,12.3,11.51,11.72,44876,0
+MENS.US,D,20250717,000000,11.8,12.2,10.88,11.01,35909,0
+MENS.US,D,20250718,000000,11.36,12,10.55,10.55,14480,0
+MENS.US,D,20250721,000000,11.07,11.575,10.58,11,45623,0
+MENS.US,D,20250722,000000,11.09,11.09,9.95,10.06,51344,0
+MENS.US,D,20250723,000000,10.08,11.99,10.08,11.15,64621,0
+MENS.US,D,20250724,000000,11.15,12.2448,11.15,11.78,59947,0
+MENS.US,D,20250725,000000,11.925,14.33,11.685,13.8,72289,0
+MENS.US,D,20250728,000000,13.75,15,13.25,14.48,59987,0
+MENS.US,D,20250729,000000,15,16.49,14.48,15.67,177440,0
+MENS.US,D,20250730,000000,15.7,18.27,15.67,17.96,110319,0
+MENS.US,D,20250731,000000,18.45,22.63,18.28,19.06,210995,0
+MENS.US,D,20250801,000000,19.06,19.88,16.97,19.12,107434,0
+MENS.US,D,20250804,000000,21,24.375,19.15,23.46,95686,0
+MENS.US,D,20250805,000000,22.81,29.13,22.28,28.93,108655,0
+MENS.US,D,20250806,000000,29,31.98,27.98,31.98,190992,0
+MENS.US,D,20250807,000000,30.38,36.5,30.225,34.22,176703,0
+MENS.US,D,20250808,000000,34.45,46.4622,33.33,45.33,221109,0
+MENS.US,D,20250811,000000,47,52.29,20.505,49.56,410351,0
+MENS.US,D,20250812,000000,44.25,48.17,38.51,40.41,317500,0
+MENS.US,D,20250813,000000,38.82,41.1975,35.11,36.9,84996,0
+MENS.US,D,20250814,000000,35.34,39.99,33.4,39.59,65231,0
+MENS.US,D,20250815,000000,39.86,46,37.46,44.74,107100,0
+MENS.US,D,20250818,000000,42.01,44.9999,39,41.5,172964,0
+MENS.US,D,20250819,000000,40.78,43.94,39.5001,41.58,69924,0
+MENS.US,D,20250820,000000,41.03,48.5,41,47.65,127519,0
+MENS.US,D,20250821,000000,48.27,48.6,43,43.16,63806,0
+MENS.US,D,20250822,000000,43.5,46.95,40,46,85924,0
+MENS.US,D,20250825,000000,45.9,48.45,41.31,47,45951,0
+MENS.US,D,20250826,000000,47.07,50.2,45.02,50.2,93761,0
+MENS.US,D,20250827,000000,50.4,51.95,48.0101,51.2,73319,0
+MENS.US,D,20250828,000000,51.1,57.3,50.8,55.52,37899,0
+MENS.US,D,20250829,000000,55.83,59.5,54.295,54.81,55525,0
+MENS.US,D,20250902,000000,56.97,60.98,56.97,59.8,65224,0
+MENS.US,D,20250903,000000,60.41,61,47.7434,57.12,174394,0
+MENS.US,D,20250904,000000,54.93,56.6,52,55.11,247331,0
+MENS.US,D,20250905,000000,54,56.5,51.58,52.31,134376,0
+MENS.US,D,20250908,000000,54.28,55.775,52.5,55.68,311240,0
+MENS.US,D,20250909,000000,56,56,48.86,54.1,379940,0
+MENS.US,D,20250910,000000,54.1,60,54.1,55.13,309812,0
+MENS.US,D,20250911,000000,54.96,64.54,54.96,64.42,347770,0
+MENS.US,D,20250912,000000,63.13,67,58.21,61.5,343155,0
+MENS.US,D,20250915,000000,60.75,65.8,51.37,51.82,407062,0
+MENS.US,D,20250916,000000,54,59.98,52.01,54.42,257948,0
+MENS.US,D,20250917,000000,53.44,58.78,53,53.71,116186,0
+MENS.US,D,20250918,000000,54.31,56,51.75,51.75,81029,0
+MENS.US,D,20250919,000000,51,67,49.2,65.62,454968,0
+MENS.US,D,20250922,000000,62.52,62.52,56.045,59.53,719490,0
+MENS.US,D,20250923,000000,55.11,64.6,55.11,62,464617,0
+MENS.US,D,20250924,000000,60.44,62,55,56.5,422377,0
+MENS.US,D,20250925,000000,54.75,60,54.5263,59.25,290730,0
+MENS.US,D,20250926,000000,58.5,60.575,57,59.74,525065,0
+MENS.US,D,20250929,000000,58.51,59.61,48.01,50,576848,0
+MENS.US,D,20250930,000000,50,51.5232,39,39.38,349466,0
+MENS.US,D,20251001,000000,39.71,52.21,37.5,47.86,396702,0
+MENS.US,D,20251002,000000,46.9,53.83,44,52,306581,0
+MENS.US,D,20251003,000000,51.7,52.5,45.7,48,458358,0
+MENS.US,D,20251006,000000,48.03,52.2,44,52.01,252854,0
+MENS.US,D,20251007,000000,52.72,56.65,49.45,55.11,297567,0
+MENS.US,D,20251008,000000,55,57.5,49,51.14,562578,0
+MENS.US,D,20251009,000000,50.2,55.6199,49.58,54.06,331162,0
+MENS.US,D,20251010,000000,53.2,58,51.235,55.24,681791,0
+MENS.US,D,20251013,000000,53.47,60.8,53.47,55.7,452421,0
+MENS.US,D,20251014,000000,54,59,51.5,56.45,493307,0
+MENS.US,D,20251015,000000,56.01,59.49,53,58.22,670521,0
+MENS.US,D,20251016,000000,58.45,59.965,54.5,58.49,766319,0
+MENS.US,D,20251017,000000,57.5,59.21,55.38,59,294273,0
+MENS.US,D,20251020,000000,59.25,62,57.0001,59.01,371603,0
+MENS.US,D,20251021,000000,60.78,62.5,58,60,500103,0
+MENS.US,D,20251022,000000,60.59,61,57.28,60.5,298397,0
+MENS.US,D,20251023,000000,59.3,63,59.01,60.55,462116,0
+MENS.US,D,20251024,000000,61,61.22,58.35,60.8,332841,0
+MENS.US,D,20251027,000000,61,61,46.01,50,495487,0
+MENS.US,D,20251028,000000,48.62,50,36.8,40.19,302368,0
+MENS.US,D,20251029,000000,41,51,38.98,50.02,216529,0
+MENS.US,D,20251030,000000,48.1,52.01,45,45.01,253751,0
+MENS.US,D,20251031,000000,42.14,45.42,42.14,44.76,283845,0
+MENS.US,D,20251103,000000,44.19,45,41.5,42.73,256398,0
+MENS.US,D,20251104,000000,42.66,42.66,40,41.55,436177,0
+MENS.US,D,20251105,000000,42.5,43.78,40.02,40.93,807133,0
+MENS.US,D,20251106,000000,41.01,42,36.7,37.42,619176,0
+MENS.US,D,20251107,000000,37.6,40.93,34.26,38.87,368578,0
+MENS.US,D,20251110,000000,36.41,41.2,36.41,38.74,175257,0
+MENS.US,D,20251111,000000,38.74,40.83,36.8,40.66,751511,0
+MENS.US,D,20251112,000000,40,40.57,36.365,36.7,536918,0
+MENS.US,D,20251113,000000,36.41,38.73,33.97,38.24,233177,0
+MENS.US,D,20251114,000000,39,40.04,36.53,38.19,340063,0
+MENS.US,D,20251117,000000,40.25,40.25,29,30.72,185155,0
+MENS.US,D,20251118,000000,29.18,30.38,26.21,29.85,112324,0
+MENS.US,D,20251119,000000,28.37,30.67,28.37,29.17,265027,0
+MENS.US,D,20251120,000000,28.32,33.57,28.32,32.8,1057338,0
+MENS.US,D,20251121,000000,31.91,37.85,30.62,30.74,246915,0
+MENS.US,D,20251124,000000,30.81,35.43,30.81,35.4,75910,0
+MENS.US,D,20251125,000000,35.98,38.8799,29.8,30.36,244424,0
+MENS.US,D,20251126,000000,33,34,29.77,30.01,93937,0
+MENS.US,D,20251128,000000,30.2,30.71,26.4,27.2,47319,0
+MENS.US,D,20251201,000000,26.91,31.3156,24.75,29.75,81365,0
+MENS.US,D,20251202,000000,30,30,28.695,29.32,11020,0
+MENS.US,D,20251203,000000,29.01,30.455,27.65,29.25,35103,0
+MENS.US,D,20251204,000000,28.8,30,26.61,29.19,80553,0
+MENS.US,D,20251205,000000,28.1,30,26.22,29.2,132642,0
+MENS.US,D,20251208,000000,28.7,29.3,26.7,29.01,71908,0
+MENS.US,D,20251209,000000,28.43,28.98,27.4,28.5,74585,0
+MENS.US,D,20251210,000000,28.25,28.48,26.12,26.4,54709,0
+MENS.US,D,20251211,000000,25.41,27.72,24.62,26.64,70654,0
+MENS.US,D,20251212,000000,26.35,28.0999,22.51,24.81,221425,0
+MENS.US,D,20251215,000000,23.63,26.37,21.5,22.39,237105,0
+MENS.US,D,20251216,000000,23,23,13.36,15.4,375706,0
+MENS.US,D,20251217,000000,15.6,15.9,2.81,2.92,3238452,0
+MENS.US,D,20251218,000000,2.74,3.9399,2.601,3.33,2794991,0
+MENS.US,D,20251219,000000,3.33,3.66,2.82,3.175,1160275,0
+MENS.US,D,20251222,000000,3.45,7.8199,3.26,4.78,21592164,0
+MENS.US,D,20251223,000000,4.86,5.4461,3.9,4.02,1885579,0
+MENS.US,D,20251224,000000,4.23,4.23,3.53,3.56,881171,0
+MENS.US,D,20251226,000000,3.64,3.85,3.16,3.22,860226,0
+MENS.US,D,20251229,000000,3.17,3.17,2.71,2.78,850139,0
+MENS.US,D,20251230,000000,2.76,4.37,2.75,4.22,3733856,0
+MENS.US,D,20251231,000000,4.33,5.35,3.9,3.95,1874914,0
+MENS.US,D,20260102,000000,4.09,4.19,3.41,3.41,668720,0
+MENS.US,D,20260105,000000,3.51,3.8,3.5,3.5,417116,0
+MENS.US,D,20260106,000000,3.5,3.96,3.47,3.66,335028,0
+MENS.US,D,20260107,000000,3.66,4.3,3.66,4.13,418085,0
+MENS.US,D,20260108,000000,4.1,4.17,3.85,4,238601,0
+MENS.US,D,20260109,000000,3.96,3.9899,3.7015,3.81,258623,0
+MENS.US,D,20260112,000000,3.73,3.8299,3.56,3.56,325860,0
+MENS.US,D,20260113,000000,3.56,3.58,3.18,3.5,382623,0
+MENS.US,D,20260114,000000,3.48,3.48,3.23,3.43,315290,0
+MENS.US,D,20260115,000000,3.44,3.7885,3.36,3.46,416926,0
+MENS.US,D,20260116,000000,3.275,3.46,3.14,3.33,411597,0
+MENS.US,D,20260120,000000,3.29,4.1,3.2,3.26,704225,0
+MENS.US,D,20260121,000000,3.28,3.4,3.11,3.19,385011,0
+MENS.US,D,20260122,000000,3.19,3.26,3.02,3.16,397053,0
+MENS.US,D,20260123,000000,3.16,3.16,3,3.03,306901,0
+MENS.US,D,20260126,000000,3,3.15,2.9,2.99,283436,0
+MENS.US,D,20260127,000000,3.04,3.15,2.8,3.01,250394,0
+MENS.US,D,20260128,000000,3,3.0304,2.53,2.53,742425,0
+MENS.US,D,20260129,000000,2.57,2.84,2.47,2.56,506545,0
+MENS.US,D,20260130,000000,2.63,2.66,2.35,2.36,366139,0
+MENS.US,D,20260202,000000,2.36,2.578,2.295,2.4,294081,0
+MENS.US,D,20260203,000000,2.415,2.468603,2.13,2.19,216570,0
+MENS.US,D,20260204,000000,2.24,2.2899,2.04,2.1,295698,0
+MENS.US,D,20260205,000000,2.1,2.1,1.6551,1.66,413583,0
+MENS.US,D,20260206,000000,1.71,2.094,1.68,1.87,502249,0
+MENS.US,D,20260209,000000,1.87,1.96,1.68,1.69,310263,0
+MENS.US,D,20260210,000000,1.69,1.788,1.61,1.62,188056,0
+MENS.US,D,20260211,000000,1.65,1.65,1.43,1.46,335866,0
+MENS.US,D,20260212,000000,1.53,1.8443,1.46,1.47,1029917,0
+MENS.US,D,20260213,000000,1.49,1.61,1.4501,1.55,315529,0
+MENS.US,D,20260217,000000,1.56,1.8,1.5,1.71,430260,0
+MENS.US,D,20260218,000000,1.69,2.26,1.66,2.055,836186,0
diff --git a/daily/us/nasdaq stocks/2/mevou.us.txt b/daily/us/nasdaq stocks/2/mevou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c70e84167d49fb38bb1a7b641c75dae01e3a3e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mevou.us.txt	
@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEVOU.US,D,20260130,000000,10.05,10.06,10.04,10.04,7458699,0
+MEVOU.US,D,20260202,000000,10.04,10.06,10.04,10.05,656092,0
+MEVOU.US,D,20260203,000000,10.05,10.06,10.03,10.04,1237221,0
+MEVOU.US,D,20260204,000000,10.045,10.05,10.03,10.03,52913,0
+MEVOU.US,D,20260205,000000,10.035,10.04,10.03,10.03,4130,0
+MEVOU.US,D,20260206,000000,10.03,10.05,10.03,10.035,43131,0
+MEVOU.US,D,20260209,000000,10.05,10.05,10.02,10.03,121743,0
+MEVOU.US,D,20260210,000000,10.0467,10.0467,10.03,10.035,502923,0
+MEVOU.US,D,20260211,000000,10.035,10.04,10.02,10.025,1130828,0
+MEVOU.US,D,20260212,000000,10.0231,10.03,10.0226,10.03,2754,0
+MEVOU.US,D,20260213,000000,10.03,10.04,10.02,10.02,21775,0
+MEVOU.US,D,20260217,000000,10.02,10.03,10.02,10.025,1309,0
+MEVOU.US,D,20260218,000000,10.035,10.035,10.03,10.03,659500,0
diff --git a/daily/us/nasdaq stocks/2/mgn.us.txt b/daily/us/nasdaq stocks/2/mgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33892029b4baeaefd1fead48835933bedc5135cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgn.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGN.US,D,20250926,000000,4,8.63,3.67,4.85,7979300,0
+MGN.US,D,20250929,000000,3.8,4.0568,2.84,3.19,829901,0
+MGN.US,D,20250930,000000,3.38,3.75,3.2,3.21,2197591,0
+MGN.US,D,20251001,000000,2.98,3.19,2.91,3.1,297557,0
+MGN.US,D,20251002,000000,3.05,3.6297,3.03,3.52,356364,0
+MGN.US,D,20251003,000000,3.36,3.8163,3.34,3.36,236042,0
+MGN.US,D,20251006,000000,3.19,3.24,2.7075,2.73,247193,0
+MGN.US,D,20251007,000000,2.7,2.8,2.5,2.75,176700,0
+MGN.US,D,20251008,000000,2.7,3,2.675541,2.98,115414,0
+MGN.US,D,20251009,000000,3.02,3.02,2.75,2.88,311135,0
+MGN.US,D,20251010,000000,2.88,2.93,2.62,2.645,142454,0
+MGN.US,D,20251013,000000,2.74,2.74,2.525,2.6,84072,0
+MGN.US,D,20251014,000000,2.56,2.62,2.37,2.51,49263,0
+MGN.US,D,20251015,000000,2.44,2.6399,2.225,2.3,70336,0
+MGN.US,D,20251016,000000,2.21,2.2698,2.0101,2.18,97698,0
+MGN.US,D,20251017,000000,2.11,2.78,2.03,2.61,233060,0
+MGN.US,D,20251020,000000,2.5,2.56,2.3456,2.41,86352,0
+MGN.US,D,20251021,000000,2.42,2.45,2.2218,2.44,32106,0
+MGN.US,D,20251022,000000,2.32,2.5899,2,2.14,4389221,0
+MGN.US,D,20251023,000000,2.24,2.28,1.835,1.99,6959217,0
+MGN.US,D,20251024,000000,1.76,1.88,1.6016,1.8,370233,0
+MGN.US,D,20251027,000000,1.72,2.0637,1.72,1.9,181052,0
+MGN.US,D,20251028,000000,1.85,1.92,1.77,1.86,84883,0
+MGN.US,D,20251029,000000,1.76,1.85,1.73,1.76,74894,0
+MGN.US,D,20251030,000000,1.72,1.79,1.62,1.63,73641,0
+MGN.US,D,20251031,000000,1.65,1.79,1.64,1.71,34587,0
+MGN.US,D,20251103,000000,1.6,1.7279,1.6,1.65,65885,0
+MGN.US,D,20251104,000000,1.61,1.625,1.5,1.62,52274,0
+MGN.US,D,20251105,000000,1.57,1.6423,1.5414,1.61,24752,0
+MGN.US,D,20251106,000000,1.56,1.61,1.45,1.45,35099,0
+MGN.US,D,20251107,000000,1.4,1.44,1.3,1.43,56582,0
+MGN.US,D,20251110,000000,1.43,1.6,1.41,1.55,46601,0
+MGN.US,D,20251111,000000,1.54,1.54,1.362,1.5,85964,0
+MGN.US,D,20251112,000000,1.49,1.715,1.47,1.7,50224,0
+MGN.US,D,20251113,000000,1.61,1.64,1.5,1.6,12716,0
+MGN.US,D,20251114,000000,1.5366,1.5732,1.5,1.54,27539,0
+MGN.US,D,20251117,000000,1.5,1.57,1.35,1.45,19871,0
+MGN.US,D,20251118,000000,1.44,1.77,1.43,1.7298,131854,0
+MGN.US,D,20251119,000000,1.68,1.68,1.5125,1.6,34241,0
+MGN.US,D,20251120,000000,1.61,1.635,1.4,1.5,50494,0
+MGN.US,D,20251121,000000,1.46,1.85,1.46,1.73,79681,0
+MGN.US,D,20251124,000000,1.73,2.12,1.7,1.92,119075,0
+MGN.US,D,20251125,000000,1.86,1.955,1.84,1.9,31269,0
+MGN.US,D,20251126,000000,1.9,2.16,1.8518,2.0799,40625,0
+MGN.US,D,20251128,000000,2.11,2.11,1.94,1.94,21605,0
+MGN.US,D,20251201,000000,1.87,2.374,1.87,2.21,115544,0
+MGN.US,D,20251202,000000,2.2509,2.26,2.0001,2.07,32415,0
+MGN.US,D,20251203,000000,2.07,2.15,1.855,2.07,44312,0
+MGN.US,D,20251204,000000,2.01,2.05,1.96,2.05,9150,0
+MGN.US,D,20251205,000000,2.03,2.18,1.97,2.12,48328,0
+MGN.US,D,20251208,000000,2.1,2.24,2.08,2.15,38014,0
+MGN.US,D,20251209,000000,2.04,2.17,1.94,2.13,29234,0
+MGN.US,D,20251210,000000,2.03,2.14,2.02,2.1,11988,0
+MGN.US,D,20251211,000000,2.03,2.19,2.03,2.18,43176,0
+MGN.US,D,20251212,000000,2.03,2.08,1.95,1.98,21049,0
+MGN.US,D,20251215,000000,1.95,2.1005,1.835,2.07,40049,0
+MGN.US,D,20251216,000000,1.95,1.97,1.851,1.89,13931,0
+MGN.US,D,20251217,000000,1.87,1.87,1.61,1.75,41017,0
+MGN.US,D,20251218,000000,1.75,1.9899,1.745,1.9,22969,0
+MGN.US,D,20251219,000000,1.76,1.955,1.7501,1.9,33480,0
+MGN.US,D,20251222,000000,1.9,1.9366,1.84,1.85,29900,0
+MGN.US,D,20251223,000000,1.862,1.92,1.81,1.85,51954,0
+MGN.US,D,20251224,000000,1.85,1.86,1.8,1.8,8453,0
+MGN.US,D,20251226,000000,1.79,1.79,1.6505,1.67,7354,0
+MGN.US,D,20251229,000000,1.67,1.67,1.5015,1.57,12920,0
+MGN.US,D,20251230,000000,1.57,1.63,1.55,1.6,11394,0
+MGN.US,D,20251231,000000,1.51,1.6155,1.51,1.54,6791,0
+MGN.US,D,20260102,000000,1.52,1.7,1.52,1.66,181856,0
+MGN.US,D,20260105,000000,1.57,1.605,1.445,1.59,129106,0
+MGN.US,D,20260106,000000,1.67,2.15,1.5,1.52,392719,0
+MGN.US,D,20260107,000000,1.5,1.555,1.4,1.5,36246,0
+MGN.US,D,20260108,000000,1.5,1.65,1.5,1.64,24067,0
+MGN.US,D,20260109,000000,1.8,1.98,1.7799,1.94,267210,0
+MGN.US,D,20260112,000000,1.97,2.24,1.91,2.07,93150,0
+MGN.US,D,20260113,000000,2.05,2.05,1.92,1.97,27120,0
+MGN.US,D,20260114,000000,1.92,1.92,1.73,1.84,15635,0
+MGN.US,D,20260115,000000,1.91,1.91,1.61,1.745,107654,0
+MGN.US,D,20260116,000000,1.82,1.82,1.66,1.73,33662,0
+MGN.US,D,20260120,000000,1.6964,1.8,1.63,1.725,73155,0
+MGN.US,D,20260121,000000,1.73,1.9833,1.72,1.78,18873,0
+MGN.US,D,20260122,000000,1.82,1.92,1.77,1.89,31260,0
+MGN.US,D,20260123,000000,1.83,1.94,1.76,1.88,12316,0
+MGN.US,D,20260126,000000,1.9,1.9106,1.83,1.88,16318,0
+MGN.US,D,20260127,000000,1.88,1.885,1.7237,1.86,5441,0
+MGN.US,D,20260128,000000,1.8145,1.825,1.702,1.71,6203,0
+MGN.US,D,20260129,000000,1.7,1.79,1.6601,1.76,14758,0
+MGN.US,D,20260130,000000,1.740756,1.765,1.69,1.69,5111,0
+MGN.US,D,20260202,000000,1.8,1.89,1.7001,1.87,36169,0
+MGN.US,D,20260203,000000,1.85,1.89,1.7,1.8399,21298,0
+MGN.US,D,20260204,000000,1.8179,1.83,1.75,1.81,6459,0
+MGN.US,D,20260205,000000,1.81,1.84,1.7116,1.83,13609,0
+MGN.US,D,20260206,000000,1.83,1.89,1.7006,1.89,10334,0
+MGN.US,D,20260209,000000,1.86,1.9,1.71,1.9,33063,0
+MGN.US,D,20260210,000000,1.8001,1.9,1.8001,1.9,4447,0
+MGN.US,D,20260211,000000,1.79,1.89,1.7101,1.89,13451,0
+MGN.US,D,20260212,000000,1.89,2.1,1.87,2.1,51951,0
+MGN.US,D,20260213,000000,2.09,2.13,1.98,2.07,13878,0
+MGN.US,D,20260217,000000,2.04,2.06,1.7701,2.01,13152,0
+MGN.US,D,20260218,000000,2.01,2.05,1.97,2.05,18572,0
diff --git a/daily/us/nasdaq stocks/2/mimi.us.txt b/daily/us/nasdaq stocks/2/mimi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c981d1d090cd781b3819fff2b019651bf5851b4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mimi.us.txt	
@@ -0,0 +1,278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIMI.US,D,20250110,000000,4.4,4.71,3.83,4.11,1558648,0
+MIMI.US,D,20250113,000000,4.4,4.9,4.18,4.36,685088,0
+MIMI.US,D,20250114,000000,4.4,4.7994,4.1009,4.385,189285,0
+MIMI.US,D,20250115,000000,4.42,4.65,4.24,4.39,137271,0
+MIMI.US,D,20250116,000000,4.46,4.55,4.28,4.43,96755,0
+MIMI.US,D,20250117,000000,4.58,4.8,4.39,4.63,21689,0
+MIMI.US,D,20250121,000000,4.88,4.88,4.499,4.5399,256446,0
+MIMI.US,D,20250122,000000,4.56,4.7,4.45,4.56,74167,0
+MIMI.US,D,20250123,000000,4.18,5.6,4.11,5.04,645835,0
+MIMI.US,D,20250124,000000,4.89,5,4.71,5,53222,0
+MIMI.US,D,20250127,000000,4.95,6.2,4.71,5.86,761585,0
+MIMI.US,D,20250128,000000,5.91,6.84,5.74,6.62,101308,0
+MIMI.US,D,20250129,000000,6.83,6.83,6.01,6.32,101277,0
+MIMI.US,D,20250130,000000,6.3,6.61,5.32,5.56,87652,0
+MIMI.US,D,20250131,000000,5.67,5.97,5.61,5.76,32316,0
+MIMI.US,D,20250203,000000,5.93,6.26,5.61,5.98,77388,0
+MIMI.US,D,20250204,000000,5.96,6.2,5.35,5.595,319664,0
+MIMI.US,D,20250205,000000,5.81,5.906,4.8,5.15,102177,0
+MIMI.US,D,20250206,000000,5.21,5.64,5.21,5.64,14562,0
+MIMI.US,D,20250207,000000,5.11,5.5,5.02,5.46,4801,0
+MIMI.US,D,20250210,000000,5.61,5.61,5.58,5.59,1112,0
+MIMI.US,D,20250211,000000,5.59,5.6,5.32,5.43,12166,0
+MIMI.US,D,20250212,000000,5.43,5.43,4.6523,4.92,51181,0
+MIMI.US,D,20250213,000000,4.96,5.46,4.522,4.66,39993,0
+MIMI.US,D,20250214,000000,4.77,4.85,4.5226,4.76,13502,0
+MIMI.US,D,20250218,000000,4.87,4.9,4.68,4.9,373688,0
+MIMI.US,D,20250219,000000,4.93,5.3,4.9,5.1,175623,0
+MIMI.US,D,20250220,000000,5.19,5.35,5.13,5.18,11967,0
+MIMI.US,D,20250221,000000,5.33,5.4,5.11,5.2133,110256,0
+MIMI.US,D,20250224,000000,5.22,5.6,5.16,5.38,153302,0
+MIMI.US,D,20250225,000000,5.3,5.6,5.2033,5.3,49895,0
+MIMI.US,D,20250226,000000,5.3,5.3778,5.15,5.3,41071,0
+MIMI.US,D,20250227,000000,5.33,5.33,4.62,5.1505,28897,0
+MIMI.US,D,20250228,000000,5.24,5.52,4.75,5.51,87567,0
+MIMI.US,D,20250303,000000,5.57,5.92,5.39,5.41,78835,0
+MIMI.US,D,20250304,000000,5.59,5.59,5.2,5.41,79259,0
+MIMI.US,D,20250305,000000,5.5,5.75,5.34,5.45,252969,0
+MIMI.US,D,20250306,000000,5.6,5.69,5.34,5.46,167899,0
+MIMI.US,D,20250307,000000,5.5,5.64,5.37,5.42,148815,0
+MIMI.US,D,20250310,000000,5.51,5.6,5.38,5.49,128960,0
+MIMI.US,D,20250311,000000,5.55,5.7,5.35,5.7,122903,0
+MIMI.US,D,20250312,000000,5.7,5.7279,5.45,5.55,82602,0
+MIMI.US,D,20250313,000000,5.59,5.685,5.5,5.66,57436,0
+MIMI.US,D,20250314,000000,5.6,5.8,5.515,5.615,123199,0
+MIMI.US,D,20250317,000000,5.72,5.98,5.59,5.79,284385,0
+MIMI.US,D,20250318,000000,5.85,5.9799,5.53,5.63,156062,0
+MIMI.US,D,20250319,000000,5.71,5.89,5.7,5.82,44421,0
+MIMI.US,D,20250320,000000,5.79,5.89,5.6,5.66,189837,0
+MIMI.US,D,20250321,000000,5.66,5.9,5.575,5.7,150754,0
+MIMI.US,D,20250324,000000,5.84,6.04,5.6,6.02,295848,0
+MIMI.US,D,20250325,000000,6.03,6.051,5.66,6.01,392489,0
+MIMI.US,D,20250326,000000,6,6.33,5.7,6.19,776368,0
+MIMI.US,D,20250327,000000,6.09,6.29,5.87,6.0553,336940,0
+MIMI.US,D,20250328,000000,6.01,6.25,5.07,5.34,455989,0
+MIMI.US,D,20250331,000000,5.44,5.6157,4.95,5.24,87626,0
+MIMI.US,D,20250401,000000,5.22,5.29,4.1364,4.29,64089,0
+MIMI.US,D,20250402,000000,4.15,4.1626,3.36,3.98,557903,0
+MIMI.US,D,20250403,000000,3.9,4.5169,3.9,4.18,40331,0
+MIMI.US,D,20250404,000000,4.13,4.28,3.9,3.91,34440,0
+MIMI.US,D,20250407,000000,3.93,3.99,3.55,3.77,49727,0
+MIMI.US,D,20250408,000000,3.77,3.85,3.7,3.7,11656,0
+MIMI.US,D,20250409,000000,3.73,4.03,3.61,3.7,85202,0
+MIMI.US,D,20250410,000000,3.65,4.2,3.65,4.19,113121,0
+MIMI.US,D,20250411,000000,4.07,4.105,3.5,3.99,104928,0
+MIMI.US,D,20250414,000000,3.88,4.1,3.65,4.04,39543,0
+MIMI.US,D,20250415,000000,3.78,4.13,3.78,4.02,15186,0
+MIMI.US,D,20250416,000000,3.9339,4.06,3.9339,4.05,9296,0
+MIMI.US,D,20250417,000000,3.98,4.01,3.9496,3.95,3359,0
+MIMI.US,D,20250421,000000,3.91,4.17,3.908,3.95,22662,0
+MIMI.US,D,20250422,000000,3.92,4.6032,3.92,4.1,60411,0
+MIMI.US,D,20250423,000000,4.25,4.4,4.1,4.16,16999,0
+MIMI.US,D,20250424,000000,4.325,4.36,4.18,4.2,15265,0
+MIMI.US,D,20250425,000000,4.36,4.37,4.03,4.04,31090,0
+MIMI.US,D,20250428,000000,4.22,4.3,4.07,4.1761,22527,0
+MIMI.US,D,20250429,000000,4.2,4.3,3.9,4.05,39330,0
+MIMI.US,D,20250430,000000,4.05,4.1,3.91,3.98,11081,0
+MIMI.US,D,20250501,000000,3.91,4.2,3.71,4.01,58977,0
+MIMI.US,D,20250502,000000,4.0475,4.25,3.81,3.91,33191,0
+MIMI.US,D,20250505,000000,3.9,4.19,3.9,4.05,39970,0
+MIMI.US,D,20250506,000000,3.99,4.2,3.76,4.02,42914,0
+MIMI.US,D,20250507,000000,3.89,4.32,3.89,4.05,43014,0
+MIMI.US,D,20250508,000000,4.1222,4.446,4.07,4.2,51485,0
+MIMI.US,D,20250509,000000,4.2,4.5,4.18,4.405,44422,0
+MIMI.US,D,20250512,000000,4.54,4.8,4.54,4.62,30108,0
+MIMI.US,D,20250513,000000,4.74,4.955,4.74,4.92,19198,0
+MIMI.US,D,20250514,000000,4.95,4.95,4.2,4.51,28345,0
+MIMI.US,D,20250515,000000,4.4001,5.28,4.4001,5.18,144831,0
+MIMI.US,D,20250516,000000,5.2,5.4,5,5,26402,0
+MIMI.US,D,20250519,000000,5,5.4708,5,5.4708,12091,0
+MIMI.US,D,20250520,000000,5.45,5.5,5.2245,5.37,12203,0
+MIMI.US,D,20250521,000000,5.24,5.37,5.2,5.2,8189,0
+MIMI.US,D,20250522,000000,5.05,5.19,5.05,5.19,4255,0
+MIMI.US,D,20250523,000000,5.15,5.25,5.09,5.16,2368,0
+MIMI.US,D,20250527,000000,5.17,5.305,5.07,5.07,5663,0
+MIMI.US,D,20250528,000000,5.16,5.6,5.06,5.33,3584299,0
+MIMI.US,D,20250529,000000,5.35,5.56,5.16,5.48,2007635,0
+MIMI.US,D,20250530,000000,5.54,5.8699,5.38,5.8,1426795,0
+MIMI.US,D,20250602,000000,5.89,5.93,5.75,5.91,1991259,0
+MIMI.US,D,20250603,000000,5.91,5.98,5.69,5.84,868409,0
+MIMI.US,D,20250604,000000,5.92,5.94,5.79,5.79,389916,0
+MIMI.US,D,20250605,000000,5.85,6.05,5.5,5.97,630999,0
+MIMI.US,D,20250606,000000,6,6.1,5.9,6.09,293625,0
+MIMI.US,D,20250609,000000,6.09,6.19,6.0149,6.14,274459,0
+MIMI.US,D,20250610,000000,6.23,6.4,6.01,6.39,2380608,0
+MIMI.US,D,20250611,000000,6.42,6.5,6.32,6.36,867650,0
+MIMI.US,D,20250612,000000,6.4,6.7,6.275,6.41,463146,0
+MIMI.US,D,20250613,000000,6.4,6.5,6.32,6.44,312160,0
+MIMI.US,D,20250616,000000,6.44,6.66,6.37,6.45,306262,0
+MIMI.US,D,20250617,000000,6.41,6.92,6.37,6.76,2603968,0
+MIMI.US,D,20250618,000000,6.71,6.88,6.65,6.88,328398,0
+MIMI.US,D,20250620,000000,6.9,7.07,6.73,7.05,594424,0
+MIMI.US,D,20250623,000000,7.03,7.05,6.61,7,1574246,0
+MIMI.US,D,20250624,000000,6.98,7.35,6.78,6.8,1062951,0
+MIMI.US,D,20250625,000000,6.83,7.0745,6.75,7.05,919146,0
+MIMI.US,D,20250626,000000,6.98,7.2,6.81,6.95,708387,0
+MIMI.US,D,20250627,000000,7.01,7.29,6.85,7.06,719127,0
+MIMI.US,D,20250630,000000,7,7.04,5.04,6.62,753052,0
+MIMI.US,D,20250701,000000,6.73,6.75,6.25,6.6,559986,0
+MIMI.US,D,20250702,000000,6.6,6.7399,6.25,6.7,406579,0
+MIMI.US,D,20250703,000000,6.7,7.06,6.6414,6.98,453977,0
+MIMI.US,D,20250707,000000,6.98,7.48,6.65,7.36,1634722,0
+MIMI.US,D,20250708,000000,7.33,7.51,6.9028,7.11,571791,0
+MIMI.US,D,20250709,000000,7.2,7.35,6.9956,7.21,161095,0
+MIMI.US,D,20250710,000000,7.35,7.35,7.05,7.12,133149,0
+MIMI.US,D,20250711,000000,7.12,7.19,6.7823,7.14,262976,0
+MIMI.US,D,20250714,000000,7.06,7.25,6.8,7.1,1830550,0
+MIMI.US,D,20250715,000000,7.17,7.24,6.11,7.2,1311199,0
+MIMI.US,D,20250716,000000,7.16,7.2,6.71,6.86,847332,0
+MIMI.US,D,20250717,000000,6.91,6.99,6.67,6.81,479213,0
+MIMI.US,D,20250718,000000,6.9,7.2,6.63,6.73,930144,0
+MIMI.US,D,20250721,000000,7,7.2,6.78,7.155,602386,0
+MIMI.US,D,20250722,000000,7.26,7.66,7.26,7.4,1873023,0
+MIMI.US,D,20250723,000000,7.48,7.5895,7.35,7.46,409311,0
+MIMI.US,D,20250724,000000,7.46,8.16,7.42,7.99,1143822,0
+MIMI.US,D,20250725,000000,7.75,8.09,7.7,7.93,418778,0
+MIMI.US,D,20250728,000000,7.85,8.89,7.812,8.74,796426,0
+MIMI.US,D,20250729,000000,8.83,9,7.86,8.37,1509394,0
+MIMI.US,D,20250730,000000,8.39,8.7,8.3246,8.47,232595,0
+MIMI.US,D,20250731,000000,8.42,9.14,8.01,9.05,2224658,0
+MIMI.US,D,20250801,000000,8.75,8.84,8.29,8.3,273231,0
+MIMI.US,D,20250804,000000,8.24,9.16,8.24,9.08,749818,0
+MIMI.US,D,20250805,000000,9.08,9.43,8.9676,9.24,436714,0
+MIMI.US,D,20250806,000000,9.32,9.75,8.9,9.62,1409469,0
+MIMI.US,D,20250807,000000,9.54,9.69,9.2001,9.43,1086861,0
+MIMI.US,D,20250808,000000,9.43,9.99,9.4,9.94,334137,0
+MIMI.US,D,20250811,000000,9.7,9.7,8.3,8.47,2090240,0
+MIMI.US,D,20250812,000000,8.25,8.35,3.81,5.66,2883875,0
+MIMI.US,D,20250813,000000,5.46,6.78,4.6601,6.32,911866,0
+MIMI.US,D,20250814,000000,6.55,7.99,6.55,7.97,555354,0
+MIMI.US,D,20250815,000000,8.16,8.25,7.57,7.64,280747,0
+MIMI.US,D,20250818,000000,7.81,7.93,7.22,7.93,127395,0
+MIMI.US,D,20250819,000000,7.9,8.88,7.229,7.42,709735,0
+MIMI.US,D,20250820,000000,7.45,8.57,7.45,8.54,277229,0
+MIMI.US,D,20250821,000000,8.54,9.1599,8,9.08,301298,0
+MIMI.US,D,20250822,000000,8.9,9.49,8.4901,9.25,186686,0
+MIMI.US,D,20250825,000000,9.03,9.9499,8.71,9.64,251574,0
+MIMI.US,D,20250826,000000,9.6,10.9994,5.7,8.34,3178373,0
+MIMI.US,D,20250827,000000,8.56,9.5,7.64,8.04,741504,0
+MIMI.US,D,20250828,000000,7.96,8.3699,6.625,7.14,804546,0
+MIMI.US,D,20250829,000000,6.87,6.93,5.81,6.8,827331,0
+MIMI.US,D,20250902,000000,6.72,6.9,6.46,6.52,257152,0
+MIMI.US,D,20250903,000000,6.32,7,5.5579,5.71,711990,0
+MIMI.US,D,20250904,000000,5.68,6.5,5.28,6.43,255672,0
+MIMI.US,D,20250905,000000,6.82,7.1,6.24,6.57,224287,0
+MIMI.US,D,20250908,000000,6.39,7.29,6.39,7.24,275021,0
+MIMI.US,D,20250909,000000,7.41,9.15,7.32,8.81,504561,0
+MIMI.US,D,20250910,000000,9.34,13.69,8.89,9,8867280,0
+MIMI.US,D,20250911,000000,10.44,10.44,7.32,9.04,2662996,0
+MIMI.US,D,20250912,000000,9.05,9.5894,8.2,9.41,829000,0
+MIMI.US,D,20250915,000000,9.15,11.115,9.15,10.75,3726657,0
+MIMI.US,D,20250916,000000,10.65,10.85,10,10.32,1512508,0
+MIMI.US,D,20250917,000000,10.385,10.63,9.25,10.51,4375023,0
+MIMI.US,D,20250918,000000,10.5,10.5,9.01,9.7,2743034,0
+MIMI.US,D,20250919,000000,9.76,10.92,9.35,9.38,6048720,0
+MIMI.US,D,20250922,000000,9.4,10.3,9,9.53,1050111,0
+MIMI.US,D,20250923,000000,9.5,9.53,7.51,8.06,2139958,0
+MIMI.US,D,20250924,000000,7.82,8.3289,7.5,7.87,628767,0
+MIMI.US,D,20250925,000000,7.62,8.6,7.5,8.56,445925,0
+MIMI.US,D,20250926,000000,8.63,8.95,8.6,8.8,293201,0
+MIMI.US,D,20250929,000000,8.74,8.79,6.96,7.5,878322,0
+MIMI.US,D,20250930,000000,7.5,8.0313,7.5,7.85,309041,0
+MIMI.US,D,20251001,000000,7.7,8,3.7,8,4985581,0
+MIMI.US,D,20251002,000000,7.74,7.99,7.62,7.78,451225,0
+MIMI.US,D,20251003,000000,7.8686,8.98,7.85,8.75,951791,0
+MIMI.US,D,20251006,000000,8.78,9.28,8.01,8.17,1334374,0
+MIMI.US,D,20251007,000000,8.25,8.25,7.51,8,460826,0
+MIMI.US,D,20251008,000000,8,8.1,6.5001,7.33,638109,0
+MIMI.US,D,20251009,000000,7.06,7.5,6.9,6.9,460627,0
+MIMI.US,D,20251010,000000,7.05,7.25,6.2122,6.61,1061654,0
+MIMI.US,D,20251013,000000,7.01,7.0999,6.45,6.9,225591,0
+MIMI.US,D,20251014,000000,7.1,7.68,6.91,7.56,266213,0
+MIMI.US,D,20251015,000000,7.61,7.65,7.0205,7.18,516946,0
+MIMI.US,D,20251016,000000,7.05,7.11,6.6,6.7,185076,0
+MIMI.US,D,20251017,000000,6.8,7.1,6.8,6.91,125344,0
+MIMI.US,D,20251020,000000,6.95,7.07,6.71,7.02,149145,0
+MIMI.US,D,20251021,000000,7.02,7.35,6.9,7.13,174673,0
+MIMI.US,D,20251022,000000,7,7.27,7,7.18,150074,0
+MIMI.US,D,20251023,000000,7.24,7.34,6.38,6.45,619045,0
+MIMI.US,D,20251024,000000,6.45,6.6,6.2,6.55,140778,0
+MIMI.US,D,20251027,000000,6.5,6.7,6.21,6.43,147790,0
+MIMI.US,D,20251028,000000,6.43,6.8,6.43,6.51,119826,0
+MIMI.US,D,20251029,000000,6.6,6.6,6.24,6.33,163349,0
+MIMI.US,D,20251030,000000,6.2,6.23,5.05,5.25,434434,0
+MIMI.US,D,20251031,000000,5.16,5.18,4.26,4.62,342138,0
+MIMI.US,D,20251103,000000,4.41,4.64,4,4.32,611866,0
+MIMI.US,D,20251104,000000,4.31,5,1.04,1.77,7227667,0
+MIMI.US,D,20251105,000000,1.47,1.49,1.02,1.15,5275618,0
+MIMI.US,D,20251106,000000,1.15,1.15,0.82,0.9,2679096,0
+MIMI.US,D,20251107,000000,0.95,1.04,0.82,0.86,1418798,0
+MIMI.US,D,20251110,000000,0.9,0.9,0.7,0.72,1514631,0
+MIMI.US,D,20251111,000000,0.6922,0.71,0.61,0.6682,1092721,0
+MIMI.US,D,20251112,000000,0.67,0.77,0.65,0.68,1040750,0
+MIMI.US,D,20251113,000000,0.67,0.6928,0.52,0.59,1160232,0
+MIMI.US,D,20251114,000000,0.53,0.576972,0.53,0.5698,782924,0
+MIMI.US,D,20251117,000000,0.55,0.56,0.45,0.4895,1136838,0
+MIMI.US,D,20251118,000000,0.42,0.46,0.4,0.439,1089782,0
+MIMI.US,D,20251119,000000,0.4304,0.4304,0.4,0.414,583584,0
+MIMI.US,D,20251120,000000,0.38,0.4009,0.36,0.3687,1122161,0
+MIMI.US,D,20251121,000000,0.34,0.57,0.34,0.4404,10690003,0
+MIMI.US,D,20251124,000000,0.47,0.68869,0.4445,0.5542,11962294,0
+MIMI.US,D,20251125,000000,0.6015,0.6015,0.45,0.46,2096297,0
+MIMI.US,D,20251126,000000,0.46,0.53,0.4501,0.519,1344910,0
+MIMI.US,D,20251128,000000,0.5234,0.54,0.4902,0.5264,637420,0
+MIMI.US,D,20251201,000000,0.5547,0.5547,0.505,0.5235,699545,0
+MIMI.US,D,20251202,000000,0.51,0.52,0.46,0.4704,533545,0
+MIMI.US,D,20251203,000000,0.4511,0.5175,0.4511,0.495,288859,0
+MIMI.US,D,20251204,000000,0.498,0.52,0.48,0.5018,269783,0
+MIMI.US,D,20251205,000000,0.5,0.528,0.5,0.5125,281371,0
+MIMI.US,D,20251208,000000,0.4925,0.5298,0.49005,0.4994,286312,0
+MIMI.US,D,20251209,000000,0.4875,0.4994,0.4502,0.4681,170981,0
+MIMI.US,D,20251210,000000,0.4899,0.49,0.4692,0.4702,75227,0
+MIMI.US,D,20251211,000000,0.467,0.4678,0.43,0.4364,122847,0
+MIMI.US,D,20251212,000000,0.43,0.45,0.41,0.4326,132673,0
+MIMI.US,D,20251215,000000,0.42,0.4203,0.38,0.38,125322,0
+MIMI.US,D,20251216,000000,0.37,0.38,0.3358,0.3361,206225,0
+MIMI.US,D,20251217,000000,0.33,0.359899,0.3004,0.3004,118513,0
+MIMI.US,D,20251218,000000,0.2701,0.3,0.2537,0.2733,365064,0
+MIMI.US,D,20251219,000000,0.28,0.5847,0.28,0.4795,123073191,0
+MIMI.US,D,20251222,000000,0.4144,0.4257,0.3866,0.3867,4061789,0
+MIMI.US,D,20251223,000000,0.38,0.3948,0.3595,0.3711,1099594,0
+MIMI.US,D,20251224,000000,0.35,0.3873,0.35,0.36,404383,0
+MIMI.US,D,20251226,000000,0.3601,0.367451,0.3207,0.3216,257593,0
+MIMI.US,D,20251229,000000,0.3117,0.3315,0.2712,0.2853,654255,0
+MIMI.US,D,20251230,000000,0.2767,0.3153,0.2767,0.3034,366117,0
+MIMI.US,D,20251231,000000,0.3068,0.3228,0.2821,0.3,539798,0
+MIMI.US,D,20260102,000000,0.3081,0.5,0.2962,0.318,11049382,0
+MIMI.US,D,20260105,000000,0.3137,0.3701,0.3064,0.3699,1924149,0
+MIMI.US,D,20260106,000000,0.3448,0.3677,0.3414,0.35,376504,0
+MIMI.US,D,20260107,000000,0.3424,0.43,0.3398,0.3787,1876978,0
+MIMI.US,D,20260108,000000,0.3594,0.4,0.3575,0.3707,404504,0
+MIMI.US,D,20260109,000000,0.35,0.4,0.3003,0.3316,1013932,0
+MIMI.US,D,20260112,000000,0.31,0.356,0.31,0.3254,481988,0
+MIMI.US,D,20260113,000000,0.3156,0.33,0.3111,0.3123,268748,0
+MIMI.US,D,20260114,000000,0.31,0.3248,0.3,0.3,192145,0
+MIMI.US,D,20260115,000000,0.3,0.31,0.3,0.3017,132353,0
+MIMI.US,D,20260116,000000,0.3074,0.316699,0.3013,0.3013,198442,0
+MIMI.US,D,20260120,000000,0.3,0.3448,0.2653,0.314,501681,0
+MIMI.US,D,20260121,000000,0.3103,0.3296,0.3101,0.3228,147139,0
+MIMI.US,D,20260122,000000,0.32,0.3391,0.32,0.3265,261745,0
+MIMI.US,D,20260123,000000,0.32,0.325,0.316,0.318,71893,0
+MIMI.US,D,20260126,000000,0.321,0.321,0.3,0.3132,551942,0
+MIMI.US,D,20260127,000000,0.31,0.335,0.3083,0.3349,150442,0
+MIMI.US,D,20260128,000000,0.3213,0.34,0.317367,0.3379,136051,0
+MIMI.US,D,20260129,000000,0.3399,0.3399,0.3,0.3,216024,0
+MIMI.US,D,20260130,000000,0.3,0.3064,0.28,0.2835,485339,0
+MIMI.US,D,20260202,000000,0.2836,0.307999,0.2612,0.264,355159,0
+MIMI.US,D,20260203,000000,0.2605,0.277499,0.25321,0.257,175367,0
+MIMI.US,D,20260204,000000,0.25,0.29,0.25,0.2606,361610,0
+MIMI.US,D,20260205,000000,0.277,0.2776,0.258,0.258,242056,0
+MIMI.US,D,20260206,000000,0.27,0.27,0.257,0.257,57706,0
+MIMI.US,D,20260209,000000,0.3696,0.4303,0.3101,0.3523,142265607,0
+MIMI.US,D,20260210,000000,0.3272,0.36,0.2843,0.34,4278603,0
+MIMI.US,D,20260211,000000,0.3333,0.3394,0.3134,0.3134,1204477,0
+MIMI.US,D,20260212,000000,0.3078,0.32,0.28,0.28,11348586,0
+MIMI.US,D,20260213,000000,0.4784,0.4784,0.32,0.3869,86032447,0
+MIMI.US,D,20260217,000000,0.333,0.37,0.325,0.3635,2503528,0
+MIMI.US,D,20260218,000000,0.34,0.35,0.3222,0.3374,848879,0
diff --git a/daily/us/nasdaq stocks/2/mktw.us.txt b/daily/us/nasdaq stocks/2/mktw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fcb46fbcac28f279b1d117871cafb856cd64f3a3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mktw.us.txt	
@@ -0,0 +1,1362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKTW.US,D,20200916,000000,185.179,187.216,183.884,187.216,5457.67,0
+MKTW.US,D,20200917,000000,186.661,186.661,185.179,185.365,257.587,0
+MKTW.US,D,20200918,000000,185.179,187.587,182.495,186.105,5637.87,0
+MKTW.US,D,20200921,000000,185.179,185.179,184.439,184.624,4929.53,0
+MKTW.US,D,20200922,000000,187.031,187.031,183.143,184.069,1660.87,0
+MKTW.US,D,20200923,000000,183.513,183.698,182.586,183.143,2510.1,0
+MKTW.US,D,20200924,000000,182.402,183.513,182.402,183.327,3483.75,0
+MKTW.US,D,20200925,000000,183.513,183.513,182.034,183.513,128.739,0
+MKTW.US,D,20200928,000000,184.439,184.731,183.513,184.439,14228.2,0
+MKTW.US,D,20200929,000000,184.81,184.81,183.327,184.254,2276,0
+MKTW.US,D,20200930,000000,183.513,184.995,183.327,184.069,3903.12,0
+MKTW.US,D,20201001,000000,184.069,186.292,183.698,184.254,7481.38,0
+MKTW.US,D,20201002,000000,184.216,184.993,183.327,183.884,1068.09,0
+MKTW.US,D,20201005,000000,182.985,184.254,182.402,184.069,6063.94,0
+MKTW.US,D,20201006,000000,184.927,185.551,184.069,184.069,777.569,0
+MKTW.US,D,20201007,000000,184.254,184.254,182.402,182.679,30853.4,0
+MKTW.US,D,20201008,000000,183.234,183.513,182.773,182.865,366.238,0
+MKTW.US,D,20201009,000000,183.513,183.513,181.845,182.402,16922.3,0
+MKTW.US,D,20201012,000000,182.402,183.884,181.476,181.476,5505.03,0
+MKTW.US,D,20201013,000000,182.586,182.958,181.96,181.96,1847.82,0
+MKTW.US,D,20201014,000000,182.217,182.495,180.923,180.923,659.413,0
+MKTW.US,D,20201015,000000,182.586,183.513,181.105,182.402,24821.5,0
+MKTW.US,D,20201016,000000,183.327,184.439,181.476,184.439,3416.68,0
+MKTW.US,D,20201019,000000,184.995,184.995,180.736,182.773,1923.32,0
+MKTW.US,D,20201020,000000,182.032,182.773,181.476,181.94,27322.1,0
+MKTW.US,D,20201021,000000,183.884,183.884,181.105,181.476,3014.04,0
+MKTW.US,D,20201022,000000,180.736,181.476,180.551,180.551,1309.16,0
+MKTW.US,D,20201023,000000,180.365,181.014,180.365,180.551,6814.67,0
+MKTW.US,D,20201026,000000,181.29,181.845,180.551,180.551,2059.02,0
+MKTW.US,D,20201027,000000,180.551,181.476,180.551,180.923,224.484,0
+MKTW.US,D,20201028,000000,180.923,180.923,179.995,179.995,502.484,0
+MKTW.US,D,20201029,000000,181.845,181.845,179.902,180.551,6779.25,0
+MKTW.US,D,20201030,000000,177.217,181.29,177.217,181.105,1317.85,0
+MKTW.US,D,20201102,000000,181.105,181.105,179.069,181.105,1835.51,0
+MKTW.US,D,20201103,000000,180.551,181.039,179.44,181.039,304.947,0
+MKTW.US,D,20201104,000000,180.923,180.923,180.551,180.551,624.15,0
+MKTW.US,D,20201105,000000,180.923,182.032,180.923,181.465,334.377,0
+MKTW.US,D,20201106,000000,180.551,181.014,179.995,180.923,5565.94,0
+MKTW.US,D,20201109,000000,182.402,182.402,180.284,180.365,223.134,0
+MKTW.US,D,20201110,000000,181.29,181.29,177.772,180.365,2721.78,0
+MKTW.US,D,20201111,000000,179.624,180.551,179.624,180.551,177.665,0
+MKTW.US,D,20201112,000000,180.181,180.642,180.181,180.551,154.876,0
+MKTW.US,D,20201116,000000,181.105,182.217,179.995,181.845,4546.28,0
+MKTW.US,D,20201117,000000,182.402,182.773,181.724,182.402,281.24,0
+MKTW.US,D,20201118,000000,180.736,182.402,180.736,180.923,692.678,0
+MKTW.US,D,20201119,000000,184.254,184.254,180.736,181.476,1052.76,0
+MKTW.US,D,20201120,000000,180.736,182.773,180.736,182.402,901.88,0
+MKTW.US,D,20201123,000000,183.143,183.143,180.736,182.402,3452.53,0
+MKTW.US,D,20201124,000000,182.402,182.749,182.217,182.586,17333.1,0
+MKTW.US,D,20201125,000000,182.402,182.958,182.402,182.586,9956.92,0
+MKTW.US,D,20201127,000000,182.773,184.254,182.402,182.773,1283.72,0
+MKTW.US,D,20201130,000000,184.624,184.624,183.766,184.254,3212.71,0
+MKTW.US,D,20201201,000000,183.698,184.439,183.698,184.254,2324.33,0
+MKTW.US,D,20201202,000000,184.254,184.439,183.327,183.955,484.772,0
+MKTW.US,D,20201203,000000,183.884,184.624,183.884,184.069,368.02,0
+MKTW.US,D,20201204,000000,184.729,185.087,184.069,184.995,3251.86,0
+MKTW.US,D,20201207,000000,185.179,185.365,181.105,184.254,2923.75,0
+MKTW.US,D,20201208,000000,184.439,185.365,182.773,184.783,1030.02,0
+MKTW.US,D,20201209,000000,184.81,185.179,183.513,185.179,2820.18,0
+MKTW.US,D,20201210,000000,184.254,188.882,184.254,185.365,14526.6,0
+MKTW.US,D,20201211,000000,185.365,189.438,185.179,187.031,6703.76,0
+MKTW.US,D,20201214,000000,186.475,188.698,185.733,186.292,3947.03,0
+MKTW.US,D,20201215,000000,187.031,188.513,186.475,187.031,5767.26,0
+MKTW.US,D,20201216,000000,186.475,189.069,186.475,187.587,3330.54,0
+MKTW.US,D,20201217,000000,188.882,188.882,187.386,188.698,4717.63,0
+MKTW.US,D,20201218,000000,189.069,189.069,187.031,188.236,2566.53,0
+MKTW.US,D,20201221,000000,187.031,190.922,186.509,190.364,13999.1,0
+MKTW.US,D,20201222,000000,191.29,196.035,191.193,193.144,20772,0
+MKTW.US,D,20201223,000000,195.364,195.364,191.662,192.955,358.624,0
+MKTW.US,D,20201224,000000,192.402,194.44,191.108,194.44,853.549,0
+MKTW.US,D,20201228,000000,203.698,203.698,190.736,193.144,4743.23,0
+MKTW.US,D,20201229,000000,194.44,194.625,189.438,189.438,15807.6,0
+MKTW.US,D,20201230,000000,187.216,191.845,187.216,190.364,2637.43,0
+MKTW.US,D,20201231,000000,190.364,191.29,189.809,189.993,4026.3,0
+MKTW.US,D,20210104,000000,190.549,191.845,188.882,191.845,6745.55,0
+MKTW.US,D,20210105,000000,191.845,191.845,188.884,190.181,7059.3,0
+MKTW.US,D,20210106,000000,189.069,191.012,188.698,190.181,6912.15,0
+MKTW.US,D,20210107,000000,189.809,193.512,189.069,193.512,4927.59,0
+MKTW.US,D,20210108,000000,194.252,194.252,190.736,192.263,1066.53,0
+MKTW.US,D,20210111,000000,191.031,193.512,191.031,193.512,6662.66,0
+MKTW.US,D,20210112,000000,193.512,195.55,193.512,194.994,4284.43,0
+MKTW.US,D,20210113,000000,195.364,195.734,192.772,193.883,39661.5,0
+MKTW.US,D,20210114,000000,195.821,199.624,194.44,196.846,7990.99,0
+MKTW.US,D,20210115,000000,197.4,197.772,190.736,194.44,15258.4,0
+MKTW.US,D,20210119,000000,194.44,195.18,192.587,194.529,3762.67,0
+MKTW.US,D,20210120,000000,195.18,195.18,192.587,194.252,2194.57,0
+MKTW.US,D,20210121,000000,195.045,198.142,194.252,194.625,4299.6,0
+MKTW.US,D,20210122,000000,194.625,197.956,194.625,195.364,3771.09,0
+MKTW.US,D,20210125,000000,196.475,200.92,194.252,195.18,8559.57,0
+MKTW.US,D,20210126,000000,195.18,195.18,190.736,192.587,9263,0
+MKTW.US,D,20210127,000000,191.845,194.162,189.623,190.364,6148.24,0
+MKTW.US,D,20210128,000000,190.922,192.772,186.475,192.402,6535.59,0
+MKTW.US,D,20210129,000000,192.458,194.44,190.736,190.736,1173.02,0
+MKTW.US,D,20210201,000000,190.922,194.375,187.216,191.106,5582.3,0
+MKTW.US,D,20210202,000000,189.993,198.14,189.993,193.328,10272,0
+MKTW.US,D,20210203,000000,195.18,199.808,193.883,195.18,6177.24,0
+MKTW.US,D,20210204,000000,195.18,200.734,194.44,197.032,5692.74,0
+MKTW.US,D,20210205,000000,199.808,199.994,194.625,196.661,2555.41,0
+MKTW.US,D,20210208,000000,198.696,209.623,197.4,203.698,40779.3,0
+MKTW.US,D,20210209,000000,207.403,207.403,200.179,203.327,9948.6,0
+MKTW.US,D,20210210,000000,201.476,205.549,200.92,203.144,5374.51,0
+MKTW.US,D,20210211,000000,202.215,204.439,201.845,203.144,9351.08,0
+MKTW.US,D,20210212,000000,202.957,204.253,201.847,204.253,3015.28,0
+MKTW.US,D,20210216,000000,203.885,204.253,203.327,203.788,3314.94,0
+MKTW.US,D,20210217,000000,203.698,204.253,201.476,202.215,4190.14,0
+MKTW.US,D,20210218,000000,203.512,204.624,201.476,203.512,5637.93,0
+MKTW.US,D,20210219,000000,204.624,207.308,204.624,204.808,6067.72,0
+MKTW.US,D,20210222,000000,204.067,206.475,201.845,203.512,2229.45,0
+MKTW.US,D,20210223,000000,198.142,200.549,193.512,198.142,6874.45,0
+MKTW.US,D,20210224,000000,195.919,199.994,195.919,198.514,3194.08,0
+MKTW.US,D,20210225,000000,199.808,199.808,190.922,192.587,6586.19,0
+MKTW.US,D,20210226,000000,194.44,197.956,190.736,197.956,3671.62,0
+MKTW.US,D,20210301,000000,196.106,201.476,194.808,196.106,5968.63,0
+MKTW.US,D,20210302,000000,187.772,188.882,182.586,183.698,735908,0
+MKTW.US,D,20210303,000000,185.179,185.179,182.586,183.327,254965,0
+MKTW.US,D,20210304,000000,183.327,185.643,182.773,184.069,112770,0
+MKTW.US,D,20210305,000000,184.254,185.179,182.797,184.81,91338.1,0
+MKTW.US,D,20210308,000000,185.179,185.179,183.327,184.254,12675.4,0
+MKTW.US,D,20210309,000000,185.179,185.179,183.513,184.254,17335.3,0
+MKTW.US,D,20210310,000000,184.254,184.716,183.513,184.069,13869.7,0
+MKTW.US,D,20210311,000000,184.254,184.995,183.327,183.698,18774.9,0
+MKTW.US,D,20210312,000000,184.069,184.254,182.958,184.254,5984.99,0
+MKTW.US,D,20210315,000000,184.254,184.254,183.327,184.254,10121.4,0
+MKTW.US,D,20210316,000000,183.698,184.439,183.327,184.069,3443.95,0
+MKTW.US,D,20210317,000000,184.254,184.263,183.698,183.884,16549.9,0
+MKTW.US,D,20210318,000000,184.069,184.069,183.234,183.513,137024,0
+MKTW.US,D,20210319,000000,183.698,184.069,182.773,182.958,60100.6,0
+MKTW.US,D,20210322,000000,182.586,183.698,182.586,182.958,32138.8,0
+MKTW.US,D,20210323,000000,182.586,183.698,181.845,182.958,26874.5,0
+MKTW.US,D,20210324,000000,182.958,183.327,180.181,181.845,47659.6,0
+MKTW.US,D,20210325,000000,181.476,184.069,179.789,183.327,142579,0
+MKTW.US,D,20210326,000000,183.884,184.069,183.327,183.513,33225.7,0
+MKTW.US,D,20210329,000000,183.327,184.254,183.327,183.513,13500.4,0
+MKTW.US,D,20210330,000000,183.327,183.698,182.958,183.143,58964.8,0
+MKTW.US,D,20210331,000000,183.327,183.79,182.958,183.327,16313.4,0
+MKTW.US,D,20210401,000000,183.698,184.995,183.327,183.327,13536.6,0
+MKTW.US,D,20210405,000000,184.81,184.81,183.327,183.884,9334.66,0
+MKTW.US,D,20210406,000000,183.884,184.81,183.327,184.254,16190,0
+MKTW.US,D,20210407,000000,183.698,183.884,183.327,183.698,10598.5,0
+MKTW.US,D,20210408,000000,184.439,184.995,183.884,184.439,7619.41,0
+MKTW.US,D,20210409,000000,184.069,184.624,183.884,184.624,2373.74,0
+MKTW.US,D,20210412,000000,184.254,184.624,183.698,183.884,6637.28,0
+MKTW.US,D,20210413,000000,184.439,184.439,183.698,184.254,13897.5,0
+MKTW.US,D,20210414,000000,183.698,184.439,183.698,183.884,3533.75,0
+MKTW.US,D,20210415,000000,183.698,184.347,183.698,183.698,7453.41,0
+MKTW.US,D,20210416,000000,183.698,184.068,182.958,182.958,10945.5,0
+MKTW.US,D,20210419,000000,182.958,183.773,182.958,183.698,4906.37,0
+MKTW.US,D,20210420,000000,183.327,183.884,182.865,182.958,14852.4,0
+MKTW.US,D,20210421,000000,183.143,183.513,183.05,183.327,11510.8,0
+MKTW.US,D,20210422,000000,183.421,184.254,182.773,183.513,8627.62,0
+MKTW.US,D,20210423,000000,183.698,184.624,183.143,184.439,24594.7,0
+MKTW.US,D,20210426,000000,184.624,184.81,183.698,184.439,11790.7,0
+MKTW.US,D,20210427,000000,183.327,185.179,183.327,184.439,32573.3,0
+MKTW.US,D,20210428,000000,184.254,185.179,183.884,184.995,35848.2,0
+MKTW.US,D,20210429,000000,184.995,184.995,184.254,184.624,1062.21,0
+MKTW.US,D,20210430,000000,184.254,184.81,183.698,184.069,1944.16,0
+MKTW.US,D,20210503,000000,184.254,184.995,183.698,183.698,4883.14,0
+MKTW.US,D,20210504,000000,183.976,184.995,183.698,184.81,7041.16,0
+MKTW.US,D,20210505,000000,184.624,184.624,183.698,183.79,2661.14,0
+MKTW.US,D,20210506,000000,183.698,184.439,182.958,184.254,5108.33,0
+MKTW.US,D,20210507,000000,184.254,184.995,183.328,184.995,4085.38,0
+MKTW.US,D,20210510,000000,184.995,184.995,183.884,184.254,9506.33,0
+MKTW.US,D,20210511,000000,182.773,183.698,182.773,183.513,3056.97,0
+MKTW.US,D,20210512,000000,183.143,183.513,182.586,183.143,33833.7,0
+MKTW.US,D,20210513,000000,183.513,183.698,183.143,183.327,26034.5,0
+MKTW.US,D,20210514,000000,183.327,183.884,183.327,183.327,12133.4,0
+MKTW.US,D,20210517,000000,182.958,183.884,182.958,183.698,2030.35,0
+MKTW.US,D,20210518,000000,183.513,183.884,183.327,183.884,24227.2,0
+MKTW.US,D,20210519,000000,183.513,183.884,183.513,183.698,2342.21,0
+MKTW.US,D,20210520,000000,183.884,183.884,183.327,183.698,4382.23,0
+MKTW.US,D,20210521,000000,183.698,183.698,183.327,183.327,83962.7,0
+MKTW.US,D,20210524,000000,183.327,183.698,183.143,183.327,33194.1,0
+MKTW.US,D,20210525,000000,183.327,183.698,183.327,183.513,8674.38,0
+MKTW.US,D,20210526,000000,183.698,183.698,183.327,183.327,8735.67,0
+MKTW.US,D,20210527,000000,183.513,183.698,183.327,183.327,34660.2,0
+MKTW.US,D,20210528,000000,183.513,183.605,183.143,183.327,16324.2,0
+MKTW.US,D,20210601,000000,183.884,183.884,183.327,183.884,30063.8,0
+MKTW.US,D,20210602,000000,183.698,184.069,183.513,183.698,4897.78,0
+MKTW.US,D,20210603,000000,183.698,184.069,183.513,183.884,9804.85,0
+MKTW.US,D,20210604,000000,184.069,184.069,183.513,184.069,65408.7,0
+MKTW.US,D,20210607,000000,183.965,184.716,183.884,184.439,11440.6,0
+MKTW.US,D,20210608,000000,184.254,184.624,184.254,184.624,22264.8,0
+MKTW.US,D,20210609,000000,184.81,184.995,184.439,184.624,38705.7,0
+MKTW.US,D,20210610,000000,184.624,184.81,184.372,184.81,6020.9,0
+MKTW.US,D,20210611,000000,184.624,185.179,184.439,184.81,16236.5,0
+MKTW.US,D,20210614,000000,184.81,184.903,184.532,184.81,11517.5,0
+MKTW.US,D,20210615,000000,184.624,184.624,184.069,184.254,4544.99,0
+MKTW.US,D,20210616,000000,184.254,184.624,184.254,184.439,1777.35,0
+MKTW.US,D,20210617,000000,184.254,184.81,184.254,184.624,7721.42,0
+MKTW.US,D,20210618,000000,184.81,184.81,184.069,184.439,7391.25,0
+MKTW.US,D,20210621,000000,184.439,184.81,184.254,184.254,9361.98,0
+MKTW.US,D,20210622,000000,184.069,184.532,184.069,184.254,4718.87,0
+MKTW.US,D,20210623,000000,184.254,184.81,184.254,184.254,6807.6,0
+MKTW.US,D,20210624,000000,184.254,184.81,184.254,184.439,5023.44,0
+MKTW.US,D,20210625,000000,184.254,184.624,184.254,184.254,1022.79,0
+MKTW.US,D,20210628,000000,184.439,184.81,184.439,184.81,2587,0
+MKTW.US,D,20210629,000000,184.624,184.81,184.254,184.624,1920.94,0
+MKTW.US,D,20210630,000000,184.624,184.63,184.254,184.254,8575.61,0
+MKTW.US,D,20210701,000000,184.254,184.81,184.254,184.439,2284.1,0
+MKTW.US,D,20210702,000000,184.624,184.903,184.624,184.81,49730.5,0
+MKTW.US,D,20210706,000000,184.995,184.995,184.439,184.439,10682.7,0
+MKTW.US,D,20210707,000000,184.439,184.808,184.439,184.532,7050.93,0
+MKTW.US,D,20210708,000000,184.439,184.716,184.439,184.439,48240.9,0
+MKTW.US,D,20210709,000000,184.624,184.81,184.439,184.81,50956.4,0
+MKTW.US,D,20210712,000000,184.624,184.81,184.624,184.624,37858.1,0
+MKTW.US,D,20210713,000000,184.624,184.81,184.624,184.624,99359.8,0
+MKTW.US,D,20210714,000000,184.624,184.903,184.624,184.81,34936.9,0
+MKTW.US,D,20210715,000000,182.402,182.402,168.142,172.216,17043.3,0
+MKTW.US,D,20210716,000000,172.957,174.81,169.069,169.069,3915.11,0
+MKTW.US,D,20210719,000000,168.142,168.514,160.181,162.771,5203.43,0
+MKTW.US,D,20210720,000000,162.771,167.772,161.661,162.402,2914.68,0
+MKTW.US,D,20210721,000000,163.144,180.736,163.144,176.291,10556.9,0
+MKTW.US,D,20210722,000000,166.662,212.956,166.662,186.105,22194.6,0
+MKTW.US,D,20210723,000000,191.29,207.403,187.031,202.309,19389.8,0
+MKTW.US,D,20210726,000000,202.957,222.156,202.772,218.513,32655,0
+MKTW.US,D,20210727,000000,222.217,224.438,203.234,206.661,20745.8,0
+MKTW.US,D,20210728,000000,203.885,208.141,195.55,207.403,9530.47,0
+MKTW.US,D,20210729,000000,208.327,259.252,208.327,255.363,28504.5,0
+MKTW.US,D,20210730,000000,237.029,314.226,232.4,260.548,52604.1,0
+MKTW.US,D,20210802,000000,279.621,296.102,264.437,278.88,16202.8,0
+MKTW.US,D,20210803,000000,279.066,283.325,223.14,250.548,23584.9,0
+MKTW.US,D,20210804,000000,246.288,266.102,237.77,247.214,11376.3,0
+MKTW.US,D,20210805,000000,247.214,258.696,233.326,237.586,10465.6,0
+MKTW.US,D,20210806,000000,240.55,245.826,232.216,236.474,3332.16,0
+MKTW.US,D,20210809,000000,236.29,253.881,224.807,248.511,12396.1,0
+MKTW.US,D,20210810,000000,248.141,248.141,230.548,242.4,13359.5,0
+MKTW.US,D,20210811,000000,244.252,244.252,224.994,227.771,12376.3,0
+MKTW.US,D,20210812,000000,231.476,235.919,181.476,200.364,29684.2,0
+MKTW.US,D,20210813,000000,202.587,214.808,170.365,185.733,20890.5,0
+MKTW.US,D,20210816,000000,186.846,186.846,162.404,165.921,10194.9,0
+MKTW.US,D,20210817,000000,166.848,184.069,162.591,173.328,16071.3,0
+MKTW.US,D,20210818,000000,177.217,184.995,167.032,171.661,13886.6,0
+MKTW.US,D,20210819,000000,170.365,179.44,154.071,155.552,13526.9,0
+MKTW.US,D,20210820,000000,155.181,156.477,146.107,150.922,15474.7,0
+MKTW.US,D,20210823,000000,150.922,150.922,122.217,125.737,268937,0
+MKTW.US,D,20210824,000000,128.7,132.404,125.181,125.923,130880,0
+MKTW.US,D,20210825,000000,128.885,131.477,121.293,127.774,160666,0
+MKTW.US,D,20210826,000000,127.774,136.662,125.366,132.773,94863.4,0
+MKTW.US,D,20210827,000000,134.256,144.07,133.513,136.478,73420.3,0
+MKTW.US,D,20210830,000000,136.662,156.476,136.108,153.328,42335.6,0
+MKTW.US,D,20210831,000000,152.773,175.92,152.773,167.032,47457.9,0
+MKTW.US,D,20210901,000000,170.365,180.736,163.884,176.846,44205.2,0
+MKTW.US,D,20210902,000000,183.327,187.402,167.218,174.069,36239.6,0
+MKTW.US,D,20210903,000000,172.957,176.662,161.848,170.55,36853.9,0
+MKTW.US,D,20210907,000000,172.957,175.735,162.402,164.44,26370.3,0
+MKTW.US,D,20210908,000000,164.44,170.365,157.402,159.44,23171.9,0
+MKTW.US,D,20210909,000000,157.402,165.179,157.402,161.477,20013.7,0
+MKTW.US,D,20210910,000000,159.81,166.106,159.44,159.44,25184.7,0
+MKTW.US,D,20210913,000000,158.142,161.107,148.145,152.217,30752.5,0
+MKTW.US,D,20210914,000000,151.477,163.884,150.516,159.994,19689.5,0
+MKTW.US,D,20210915,000000,160.181,169.059,156.418,160.922,34670.6,0
+MKTW.US,D,20210916,000000,163.512,168.142,158.515,168.142,30744.1,0
+MKTW.US,D,20210917,000000,171.476,174.254,158.33,158.33,86253.1,0
+MKTW.US,D,20210920,000000,157.402,163.512,153.701,157.402,24787.9,0
+MKTW.US,D,20210921,000000,160.922,163.882,152.403,154.255,24788.4,0
+MKTW.US,D,20210922,000000,154.625,164.81,148.661,151.477,13325.9,0
+MKTW.US,D,20210923,000000,152.032,157.033,149.069,153.512,11037.3,0
+MKTW.US,D,20210924,000000,152.032,157.219,149.81,151.106,5797.55,0
+MKTW.US,D,20210927,000000,150.736,155.737,149.81,153.701,7147.05,0
+MKTW.US,D,20210928,000000,154.44,155.181,145.551,147.959,11698.2,0
+MKTW.US,D,20210929,000000,147.403,151.847,145.737,149.069,6676.32,0
+MKTW.US,D,20210930,000000,150.181,152.957,147.403,152.957,9383.86,0
+MKTW.US,D,20211001,000000,152.403,153.328,141.849,146.662,15804.3,0
+MKTW.US,D,20211004,000000,146.662,148.143,142.591,147.032,5156.12,0
+MKTW.US,D,20211005,000000,144.44,147.959,139.069,140.55,20435.1,0
+MKTW.US,D,20211006,000000,140.367,144.256,135.181,136.847,7336.28,0
+MKTW.US,D,20211007,000000,137.402,140.736,135.552,135.737,6465.99,0
+MKTW.US,D,20211008,000000,135.552,137.31,128.514,128.885,13787.5,0
+MKTW.US,D,20211011,000000,129.626,136.201,129.626,131.85,19442.1,0
+MKTW.US,D,20211012,000000,132.773,133.7,128.7,129.626,14045,0
+MKTW.US,D,20211013,000000,129.442,134.997,128.514,133.33,8337.14,0
+MKTW.US,D,20211014,000000,134.44,137.773,132.404,133.145,9005.03,0
+MKTW.US,D,20211015,000000,134.256,134.997,130.737,131.108,4605.85,0
+MKTW.US,D,20211018,000000,131.477,135.181,129.626,132.959,3956.69,0
+MKTW.US,D,20211019,000000,133.884,135.048,129.442,129.811,5062.65,0
+MKTW.US,D,20211020,000000,130.552,134.997,127.774,132.959,6015.83,0
+MKTW.US,D,20211021,000000,134.071,136.106,131.477,133.513,8311.22,0
+MKTW.US,D,20211022,000000,133.33,135.921,128.7,129.626,9539.49,0
+MKTW.US,D,20211025,000000,129.626,136.108,129.071,133.33,7456.27,0
+MKTW.US,D,20211026,000000,134.071,137.588,131.571,137.588,8379.37,0
+MKTW.US,D,20211027,000000,137.96,140.829,134.44,134.44,10433.9,0
+MKTW.US,D,20211028,000000,135.367,138.885,132.218,132.59,4761.21,0
+MKTW.US,D,20211029,000000,131.85,134.071,126.847,129.442,8193.39,0
+MKTW.US,D,20211101,000000,129.442,138.885,129.442,137.588,17620.9,0
+MKTW.US,D,20211102,000000,138.328,138.885,133.884,138.885,10734.8,0
+MKTW.US,D,20211103,000000,138.885,152.957,138.885,147.959,22290.2,0
+MKTW.US,D,20211104,000000,150.736,152.126,142.31,148.143,7387.04,0
+MKTW.US,D,20211105,000000,146.662,149.81,144.698,146.476,6407.83,0
+MKTW.US,D,20211108,000000,148.143,149.81,144.625,148.329,5204.99,0
+MKTW.US,D,20211109,000000,147.959,149.069,142.032,146.476,7130.37,0
+MKTW.US,D,20211110,000000,146.662,148.699,132.126,145.922,20829.4,0
+MKTW.US,D,20211111,000000,136.662,137.96,127.843,137.032,80230.6,0
+MKTW.US,D,20211112,000000,138.328,143.515,135.759,140.921,10572.4,0
+MKTW.US,D,20211115,000000,140.367,145.737,137.96,140.736,12653.9,0
+MKTW.US,D,20211116,000000,139.81,142.405,139.81,141.662,15225.9,0
+MKTW.US,D,20211117,000000,139.625,147.774,139.441,141.662,7932.72,0
+MKTW.US,D,20211118,000000,146.476,146.476,136.662,137.773,15561.9,0
+MKTW.US,D,20211119,000000,138.328,146.931,133.7,135.181,7197.06,0
+MKTW.US,D,20211122,000000,137.032,139.255,132.959,132.959,7430.83,0
+MKTW.US,D,20211123,000000,132.033,136.662,131.384,132.959,8716.99,0
+MKTW.US,D,20211124,000000,130.922,135.367,130.737,132.218,14456,0
+MKTW.US,D,20211126,000000,131.85,136.847,129.532,134.256,3946,0
+MKTW.US,D,20211129,000000,132.404,136.478,130.737,131.293,4434.82,0
+MKTW.US,D,20211130,000000,131.477,134.256,127.959,132.033,9454.06,0
+MKTW.US,D,20211201,000000,131.477,133.002,119.071,120.923,11754.1,0
+MKTW.US,D,20211202,000000,120.923,121.107,118.423,118.887,9645.22,0
+MKTW.US,D,20211203,000000,118.887,121.293,109.812,111.108,19901.5,0
+MKTW.US,D,20211206,000000,109.441,113.145,107.22,111.293,23794.2,0
+MKTW.US,D,20211207,000000,112.775,121.663,112.775,115.552,11110.5,0
+MKTW.US,D,20211208,000000,116.292,126.743,114.59,119.071,10351.5,0
+MKTW.US,D,20211209,000000,116.848,121.293,113.95,115.737,8719.1,0
+MKTW.US,D,20211210,000000,115.922,121.107,114.997,115.737,12424.7,0
+MKTW.US,D,20211213,000000,114.997,122.034,112.589,118.515,10982.7,0
+MKTW.US,D,20211214,000000,116.292,119.996,112.959,113.7,6684.91,0
+MKTW.US,D,20211215,000000,113.145,118.887,110.367,114.811,16633,0
+MKTW.US,D,20211216,000000,115.922,119.15,111.848,112.404,25468.5,0
+MKTW.US,D,20211217,000000,112.219,113.329,103.516,108.701,27967.4,0
+MKTW.US,D,20211220,000000,109.441,118.515,102.96,117.588,22396.1,0
+MKTW.US,D,20211221,000000,117.588,131.293,117.588,125.366,17835.3,0
+MKTW.US,D,20211222,000000,124.996,133.7,124.996,130.182,8502.98,0
+MKTW.US,D,20211223,000000,130.182,145.179,128.885,135.181,12598.3,0
+MKTW.US,D,20211227,000000,134.071,143.144,134.071,137.032,4399.67,0
+MKTW.US,D,20211228,000000,131.663,138.328,131.663,133.513,7298.47,0
+MKTW.US,D,20211229,000000,133.884,133.884,129.255,129.996,3217.41,0
+MKTW.US,D,20211230,000000,132.773,138.144,130.552,133.513,3719.57,0
+MKTW.US,D,20211231,000000,132.621,141.089,132.621,139.625,5396,0
+MKTW.US,D,20220103,000000,139.069,139.661,130.552,131.477,6666.39,0
+MKTW.US,D,20220104,000000,130.922,135.552,130.922,132.218,6098.51,0
+MKTW.US,D,20220105,000000,130.737,133.7,121.849,121.849,6962.1,0
+MKTW.US,D,20220106,000000,121.849,131.477,120.552,127.959,4152.07,0
+MKTW.US,D,20220107,000000,128.7,128.7,122.217,125.737,2853.17,0
+MKTW.US,D,20220110,000000,123.515,124.439,118.33,120.368,6227.51,0
+MKTW.US,D,20220111,000000,119.811,123.237,117.776,120.183,2036.94,0
+MKTW.US,D,20220112,000000,120.368,128.33,120.368,121.663,2861.54,0
+MKTW.US,D,20220113,000000,120.737,125.955,111.848,114.44,5364.19,0
+MKTW.US,D,20220114,000000,112.589,114.904,109.812,110.182,5186.04,0
+MKTW.US,D,20220118,000000,110.182,115.552,108.85,112.959,5716.12,0
+MKTW.US,D,20220119,000000,112.959,114.44,110.737,111.108,2200.67,0
+MKTW.US,D,20220120,000000,112.033,115.552,107.405,108.887,11422.3,0
+MKTW.US,D,20220121,000000,105.705,112.775,105.182,110.182,6555.84,0
+MKTW.US,D,20220124,000000,106.849,114.07,89.627,111.663,16988.2,0
+MKTW.US,D,20220125,000000,117.035,117.035,108.051,110.367,9396.76,0
+MKTW.US,D,20220126,000000,111.848,115.552,106.757,107.774,6349.72,0
+MKTW.US,D,20220127,000000,108.515,110.367,107.033,107.22,2460.85,0
+MKTW.US,D,20220128,000000,107.405,107.876,103.33,105.182,3990.71,0
+MKTW.US,D,20220131,000000,106.849,110.552,101.85,107.96,10719.6,0
+MKTW.US,D,20220201,000000,106.108,111.848,104.442,110.182,12043.5,0
+MKTW.US,D,20220202,000000,110.182,111.293,105.738,106.293,4570.58,0
+MKTW.US,D,20220203,000000,103.885,106.849,99.4431,99.9973,6325.37,0
+MKTW.US,D,20220204,000000,99.0706,109.071,92.5896,94.2558,19084.8,0
+MKTW.US,D,20220207,000000,93.516,100.737,93.145,96.1073,45328.4,0
+MKTW.US,D,20220208,000000,95.3675,101.663,94.9977,97.7746,10550.2,0
+MKTW.US,D,20220209,000000,97.4052,99.8086,96.9926,97.5904,9024.37,0
+MKTW.US,D,20220210,000000,95.1829,101.293,95.1829,98.1448,11147.6,0
+MKTW.US,D,20220211,000000,97.5904,103.33,96.2937,96.6637,8201.22,0
+MKTW.US,D,20220214,000000,95.9239,101.478,93.7015,99.2563,10095.4,0
+MKTW.US,D,20220215,000000,100.181,106.108,100.181,104.442,7552.5,0
+MKTW.US,D,20220216,000000,103.33,103.33,100.367,101.108,5414.14,0
+MKTW.US,D,20220217,000000,99.8106,100.737,97.0349,97.5904,5731.35,0
+MKTW.US,D,20220218,000000,96.6637,98.701,94.8125,96.8489,6745.82,0
+MKTW.US,D,20220222,000000,95.9239,103.7,94.4418,101.293,4851.01,0
+MKTW.US,D,20220223,000000,101.293,103.516,96.1073,97.5904,6826.93,0
+MKTW.US,D,20220224,000000,94.0716,99.6258,93.516,97.2191,9166.71,0
+MKTW.US,D,20220225,000000,95.3675,102.775,92.5896,99.6258,10969.8,0
+MKTW.US,D,20220228,000000,98.701,101.478,95.1829,95.3675,6206.67,0
+MKTW.US,D,20220301,000000,94.4418,97.2191,90.738,94.9977,5081.55,0
+MKTW.US,D,20220302,000000,94.6273,96.0152,91.2934,92.0344,5116.7,0
+MKTW.US,D,20220303,000000,96.1073,102.775,94.2558,95.3675,14698.2,0
+MKTW.US,D,20220304,000000,96.2937,103.885,91.4788,92.4046,13694.9,0
+MKTW.US,D,20220307,000000,91.8491,92.5896,86.1086,86.1086,9197.87,0
+MKTW.US,D,20220308,000000,86.1086,89.4418,80.9236,83.1457,9943.8,0
+MKTW.US,D,20220309,000000,85.3679,91.3862,84.2568,85.1826,14794.5,0
+MKTW.US,D,20220310,000000,88.7011,93.516,80.3678,87.7751,24240.3,0
+MKTW.US,D,20220311,000000,83.7012,91.6009,78.7014,78.8864,13653.5,0
+MKTW.US,D,20220314,000000,80.1826,83.8864,78.331,78.8864,9998.99,0
+MKTW.US,D,20220315,000000,77.7755,81.9938,74.6774,75.5533,8345.24,0
+MKTW.US,D,20220316,000000,76.4791,86.6642,76.4791,80.1826,12225.8,0
+MKTW.US,D,20220317,000000,80.5533,84.6271,77.7755,82.0346,11113.2,0
+MKTW.US,D,20220318,000000,80.5533,85.1826,79.0717,82.0346,10645.4,0
+MKTW.US,D,20220321,000000,92.2194,98.701,85.1826,92.5896,27727.3,0
+MKTW.US,D,20220322,000000,95.9239,97.5904,93.145,94.6273,15128.2,0
+MKTW.US,D,20220323,000000,94.6273,100.922,94.6273,96.2937,10479.5,0
+MKTW.US,D,20220324,000000,97.7746,108.125,96.4785,105.182,13702.1,0
+MKTW.US,D,20220325,000000,105.182,106.108,98.1448,98.701,10274.1,0
+MKTW.US,D,20220328,000000,97.2191,100.922,94.2558,94.4418,12151.4,0
+MKTW.US,D,20220329,000000,94.4418,99.4431,90.9231,92.0344,12329.8,0
+MKTW.US,D,20220330,000000,91.6639,96.8489,90.9231,92.7751,17559.6,0
+MKTW.US,D,20220331,000000,93.3301,96.1007,87.4049,87.4049,11970.5,0
+MKTW.US,D,20220401,000000,87.9605,94.1646,86.2938,86.8493,8470.36,0
+MKTW.US,D,20220404,000000,87.59,92.5896,87.59,90.5529,10145.3,0
+MKTW.US,D,20220405,000000,90.738,90.738,86.2938,87.0344,9861.66,0
+MKTW.US,D,20220406,000000,86.1086,86.2938,77.7755,78.5162,22584.6,0
+MKTW.US,D,20220407,000000,79.6273,80.5533,76.1089,78.5162,10123.6,0
+MKTW.US,D,20220408,000000,77.5902,81.1085,76.4791,77.22,7091.27,0
+MKTW.US,D,20220411,000000,77.7755,79.6273,75.9237,76.4791,7190.63,0
+MKTW.US,D,20220412,000000,76.1089,76.9607,72.22,73.1461,12459,0
+MKTW.US,D,20220413,000000,74.257,76.1089,72.22,74.9977,9253.33,0
+MKTW.US,D,20220414,000000,75.5533,76.294,73.0533,74.6275,8022.37,0
+MKTW.US,D,20220418,000000,74.0718,75.5533,68.8867,74.0718,10338.6,0
+MKTW.US,D,20220419,000000,73.8867,77.22,72.996,73.8867,5912.63,0
+MKTW.US,D,20220420,000000,74.8126,74.8126,69.998,70.5534,6241.61,0
+MKTW.US,D,20220421,000000,71.2942,74.4423,70.5163,71.6647,13865.7,0
+MKTW.US,D,20220422,000000,71.8497,72.4053,70.3684,71.4793,6428.4,0
+MKTW.US,D,20220425,000000,70.1831,75.1829,70.1831,74.6275,9351.35,0
+MKTW.US,D,20220426,000000,73.7015,77.0348,70.7388,74.257,10342.6,0
+MKTW.US,D,20220427,000000,72.9607,75.0163,72.5905,74.0718,7684.1,0
+MKTW.US,D,20220428,000000,74.0718,84.9975,72.22,74.6275,44248.8,0
+MKTW.US,D,20220429,000000,73.5163,73.7015,68.5165,69.998,18930.1,0
+MKTW.US,D,20220502,000000,70.3684,70.3684,65.9239,69.6276,9291.03,0
+MKTW.US,D,20220503,000000,68.8867,70.1831,66.109,69.4425,9094.62,0
+MKTW.US,D,20220504,000000,69.6276,69.8128,65.9239,69.8128,15580.3,0
+MKTW.US,D,20220505,000000,67.5905,67.9609,65.1832,67.5905,17286.1,0
+MKTW.US,D,20220506,000000,67.9609,70.3684,66.6646,68.5165,13611.3,0
+MKTW.US,D,20220509,000000,64.4425,64.4425,52.0372,53.1465,24660.9,0
+MKTW.US,D,20220510,000000,54.0725,55.1835,46.2023,47.7764,13856.4,0
+MKTW.US,D,20220511,000000,48.1467,49.2578,44.443,45.5543,11429.9,0
+MKTW.US,D,20220512,000000,44.443,52.2208,42.2208,47.0356,17620.5,0
+MKTW.US,D,20220513,000000,47.2208,49.9485,45.5543,48.517,10169.2,0
+MKTW.US,D,20220516,000000,49.0726,50.7392,46.6653,49.6282,15592.7,0
+MKTW.US,D,20220517,000000,49.9986,55.739,48.332,52.0356,18750.2,0
+MKTW.US,D,20220518,000000,51.2949,51.4799,45.7393,45.9246,14162.6,0
+MKTW.US,D,20220519,000000,46.1099,51.665,46.1099,50.9244,7648.51,0
+MKTW.US,D,20220520,000000,51.2949,52.6615,50.1837,52.2208,6705.75,0
+MKTW.US,D,20220523,000000,54.2575,55.739,52.0356,54.2575,5985.97,0
+MKTW.US,D,20220524,000000,52.4058,52.9614,49.8133,50.554,6027.65,0
+MKTW.US,D,20220525,000000,49.9986,54.9983,49.9986,52.7762,2138.03,0
+MKTW.US,D,20220526,000000,52.7762,55.4613,51.4799,54.4427,4737.66,0
+MKTW.US,D,20220527,000000,54.4427,60.5537,54.4427,58.8873,6290.8,0
+MKTW.US,D,20220531,000000,58.7019,61.4797,57.5911,59.2575,4174.97,0
+MKTW.US,D,20220601,000000,59.0723,61.1094,56.8686,59.2575,4304.84,0
+MKTW.US,D,20220602,000000,59.4427,61.1094,56.4797,58.5169,4003.3,0
+MKTW.US,D,20220603,000000,56.8501,57.9612,50.3688,52.7762,7626.1,0
+MKTW.US,D,20220606,000000,52.2208,52.4058,46.2949,46.4801,13550.8,0
+MKTW.US,D,20220607,000000,46.4801,46.4801,44.443,46.1099,6251.17,0
+MKTW.US,D,20220608,000000,46.2949,54.2575,44.0728,51.2949,23126.1,0
+MKTW.US,D,20220609,000000,53.8873,57.2205,51.1411,56.1095,14883.1,0
+MKTW.US,D,20220610,000000,58.3316,58.3316,52.0356,57.5911,10392.2,0
+MKTW.US,D,20220613,000000,55.5538,58.0446,51.2949,55.3687,4831.25,0
+MKTW.US,D,20220614,000000,55.1835,76.294,53.8374,59.4427,27310.7,0
+MKTW.US,D,20220615,000000,60.9241,68.5165,60.4148,67.9609,9730.28,0
+MKTW.US,D,20220616,000000,66.6646,69.4425,64.8129,66.4795,8741.67,0
+MKTW.US,D,20220617,000000,67.5905,74.9977,65.1832,68.1461,11103.6,0
+MKTW.US,D,20220621,000000,70.1831,73.1461,67.2203,70.3684,7577.93,0
+MKTW.US,D,20220622,000000,70.3684,74.5348,65.7388,66.6646,9271.59,0
+MKTW.US,D,20220623,000000,66.8497,72.9607,64.998,68.7015,7716.72,0
+MKTW.US,D,20220624,000000,69.4425,77.0348,67.4053,72.22,85312.3,0
+MKTW.US,D,20220627,000000,72.0349,77.22,69.8147,73.1461,4548.01,0
+MKTW.US,D,20220628,000000,72.7755,74.0718,62.4055,66.109,4438.66,0
+MKTW.US,D,20220629,000000,64.998,65.9239,62.4055,63.887,4150.88,0
+MKTW.US,D,20220630,000000,63.7018,67.0351,60.6833,66.6646,4178.53,0
+MKTW.US,D,20220701,000000,66.2944,68.7015,60.7388,63.7018,2839.45,0
+MKTW.US,D,20220705,000000,62.4055,68.1461,61.2019,68.1461,5273.63,0
+MKTW.US,D,20220706,000000,66.6646,68.1461,61.85,61.85,4763.32,0
+MKTW.US,D,20220707,000000,61.6648,65.7388,61.4797,64.6277,2998.81,0
+MKTW.US,D,20220708,000000,63.7018,65.9239,60.1835,61.85,1706.5,0
+MKTW.US,D,20220711,000000,60.3686,60.3686,55.1835,57.776,3331.79,0
+MKTW.US,D,20220712,000000,58.5169,58.8873,54.0725,54.8133,3229.4,0
+MKTW.US,D,20220713,000000,53.7021,63.3315,53.7021,58.8873,5332.82,0
+MKTW.US,D,20220714,000000,58.8873,63.3315,57.5631,60.1835,4966.74,0
+MKTW.US,D,20220715,000000,60.9241,67.0351,57.0353,61.1094,12341.6,0
+MKTW.US,D,20220718,000000,62.4055,65.0906,57.2205,58.1464,4946.33,0
+MKTW.US,D,20220719,000000,58.1464,60.5537,55.739,56.8501,6112.06,0
+MKTW.US,D,20220720,000000,57.776,59.4427,54.4427,57.4059,4847.5,0
+MKTW.US,D,20220721,000000,57.4059,58.7019,51.8502,54.4427,4847.88,0
+MKTW.US,D,20220722,000000,55.0631,55.0631,48.7024,50.9244,7373.65,0
+MKTW.US,D,20220725,000000,50.3688,51.8799,49.2578,51.4799,11938.7,0
+MKTW.US,D,20220726,000000,50.3688,50.3688,46.2949,49.0726,4615.08,0
+MKTW.US,D,20220727,000000,49.9986,51.665,46.4801,50.7392,50485.1,0
+MKTW.US,D,20220728,000000,51.0022,51.53,48.1467,49.2578,6342.48,0
+MKTW.US,D,20220729,000000,49.443,53.1465,47.7764,52.7762,6649.21,0
+MKTW.US,D,20220801,000000,56.4797,56.4797,53.8873,55.5538,12491.2,0
+MKTW.US,D,20220802,000000,56.1095,56.1095,52.9614,54.4427,10932.9,0
+MKTW.US,D,20220803,000000,53.8873,58.2389,53.8873,57.4059,9236.7,0
+MKTW.US,D,20220804,000000,58.3316,60.7724,52.5909,56.1095,14561.9,0
+MKTW.US,D,20220805,000000,55.739,58.7019,54.9983,55.5538,5886.82,0
+MKTW.US,D,20220808,000000,54.0725,62.7759,52.9614,61.1094,18572.7,0
+MKTW.US,D,20220809,000000,61.2944,66.6646,60.5537,63.887,12674.8,0
+MKTW.US,D,20220810,000000,63.887,65.5537,59.6279,64.6277,11307,0
+MKTW.US,D,20220811,000000,64.8129,72.7755,64.8129,70.3684,12496.8,0
+MKTW.US,D,20220812,000000,70.1831,72.7755,69.2572,70.9239,8333.79,0
+MKTW.US,D,20220815,000000,70.9239,74.257,70.9239,73.8867,5238.75,0
+MKTW.US,D,20220816,000000,74.6275,75.9237,71.2942,75.5533,4372.24,0
+MKTW.US,D,20220817,000000,69.4425,69.4425,63.7018,64.0721,18725,0
+MKTW.US,D,20220818,000000,63.1461,64.8129,61.2944,62.3129,7621.62,0
+MKTW.US,D,20220819,000000,61.85,64.0721,59.2575,59.6279,8286.22,0
+MKTW.US,D,20220822,000000,59.6279,60.3686,57.4059,58.7019,6135.28,0
+MKTW.US,D,20220823,000000,58.8873,60.9241,56.4797,57.0353,5644.08,0
+MKTW.US,D,20220824,000000,57.0353,60.7388,56.665,57.2205,9078.69,0
+MKTW.US,D,20220825,000000,58.1464,58.7019,54.9983,57.4059,7104.39,0
+MKTW.US,D,20220826,000000,57.2205,57.4539,55.739,56.1095,2794.79,0
+MKTW.US,D,20220829,000000,55.5538,58.1464,55.3687,55.9242,5372.4,0
+MKTW.US,D,20220830,000000,56.1095,56.1095,54.0725,54.4427,3720.92,0
+MKTW.US,D,20220831,000000,54.4613,54.4613,51.2949,51.665,3990.39,0
+MKTW.US,D,20220901,000000,50.3688,51.5133,48.7024,49.8133,5732.86,0
+MKTW.US,D,20220902,000000,49.9986,51.665,49.2578,50.7392,5160.17,0
+MKTW.US,D,20220906,000000,50.3688,50.3688,46.6653,47.4061,9849.51,0
+MKTW.US,D,20220907,000000,48.8874,49.0726,46.1099,47.2208,15426.2,0
+MKTW.US,D,20220908,000000,46.6653,48.8874,45.9246,46.2949,23202.7,0
+MKTW.US,D,20220909,000000,46.1099,49.443,46.1099,48.8874,18749,0
+MKTW.US,D,20220912,000000,51.4799,52.0356,49.2578,51.8502,12670.1,0
+MKTW.US,D,20220913,000000,50.1837,50.2188,46.6653,47.2208,13142.5,0
+MKTW.US,D,20220914,000000,46.6653,47.0356,46.1099,46.2949,13446,0
+MKTW.US,D,20220915,000000,46.1099,48.332,45.2763,45.3691,10231.8,0
+MKTW.US,D,20220916,000000,44.443,46.1099,42.5913,44.9987,19376.8,0
+MKTW.US,D,20220919,000000,44.6284,45.7393,44.258,44.9987,4465.5,0
+MKTW.US,D,20220920,000000,44.8135,46.2745,42.5913,43.7023,7618.43,0
+MKTW.US,D,20220921,000000,43.7023,45.6468,41.6654,42.5913,14459.9,0
+MKTW.US,D,20220922,000000,42.5913,42.9616,41.295,42.2208,5403.88,0
+MKTW.US,D,20220923,000000,42.0357,43.4246,41.4803,42.7765,3667.03,0
+MKTW.US,D,20220926,000000,42.2208,44.6284,41.6654,42.0357,4002.22,0
+MKTW.US,D,20220927,000000,42.2208,42.7765,40.7394,42.0357,5508.32,0
+MKTW.US,D,20220928,000000,41.6654,45.5561,41.3877,44.6284,5947.19,0
+MKTW.US,D,20220929,000000,43.3321,43.3321,41.6654,42.5913,4252.46,0
+MKTW.US,D,20220930,000000,42.2208,43.8876,41.8506,42.2208,2696.3,0
+MKTW.US,D,20221003,000000,43.517,45.7393,42.2208,45.3691,5414.57,0
+MKTW.US,D,20221004,000000,46.1099,48.1467,45.7393,48.1467,4614.05,0
+MKTW.US,D,20221005,000000,46.8506,51.4799,46.2949,50.9244,5768.18,0
+MKTW.US,D,20221006,000000,49.8133,51.2949,47.4061,48.8874,1972.03,0
+MKTW.US,D,20221007,000000,48.1467,50.7392,47.7764,48.517,2834.16,0
+MKTW.US,D,20221010,000000,48.7024,49.3689,44.443,48.1467,4371.75,0
+MKTW.US,D,20221011,000000,47.5912,49.8133,46.2949,47.4061,11552.8,0
+MKTW.US,D,20221012,000000,47.2208,48.517,46.2949,47.4061,5278.76,0
+MKTW.US,D,20221013,000000,46.2949,48.8874,45.5543,48.332,3354.14,0
+MKTW.US,D,20221014,000000,48.7024,48.7689,44.9987,45.3691,3530.51,0
+MKTW.US,D,20221017,000000,46.1099,47.0375,43.517,44.8135,6807.38,0
+MKTW.US,D,20221018,000000,43.517,47.5912,42.7875,46.1099,1270.54,0
+MKTW.US,D,20221019,000000,45.9246,47.2208,44.6284,46.2949,3211.36,0
+MKTW.US,D,20221020,000000,46.2949,49.0726,44.9987,47.2208,3299.12,0
+MKTW.US,D,20221021,000000,47.9615,48.332,46.2949,48.1467,2495.41,0
+MKTW.US,D,20221024,000000,48.1467,48.332,43.8876,45.7393,8568.86,0
+MKTW.US,D,20221025,000000,45.5543,47.5912,44.6284,46.8506,3055.41,0
+MKTW.US,D,20221026,000000,46.6653,48.1467,45.7393,46.2023,1646.07,0
+MKTW.US,D,20221027,000000,46.1099,46.8506,45.6468,46.1099,2991.63,0
+MKTW.US,D,20221028,000000,46.1099,48.7024,45.7393,47.0356,2945.4,0
+MKTW.US,D,20221031,000000,46.8506,46.8506,44.6284,45.5543,3045.96,0
+MKTW.US,D,20221101,000000,45.5543,46.8506,44.258,46.1099,6181.29,0
+MKTW.US,D,20221102,000000,45.9246,47.2208,43.3321,43.3321,6342.38,0
+MKTW.US,D,20221103,000000,41.6654,44.258,31.3491,35.3693,13108.5,0
+MKTW.US,D,20221104,000000,34.8137,36.8508,33.8879,35.7397,4599.31,0
+MKTW.US,D,20221107,000000,35.7397,37.7767,35.7397,37.0359,3904.1,0
+MKTW.US,D,20221108,000000,37.2211,40.184,37.0359,40.184,4775.3,0
+MKTW.US,D,20221109,000000,39.8135,42.7765,39.8135,40.5544,3863.76,0
+MKTW.US,D,20221110,000000,40.9246,44.0728,40.9246,43.3321,5691.06,0
+MKTW.US,D,20221111,000000,44.443,46.1099,43.517,44.8135,4301.17,0
+MKTW.US,D,20221114,000000,46.6653,46.6653,43.517,43.7023,1967.87,0
+MKTW.US,D,20221115,000000,44.443,46.258,43.8894,45.7393,5363.49,0
+MKTW.US,D,20221116,000000,45.1839,45.5543,42.4062,42.5913,4863.7,0
+MKTW.US,D,20221117,000000,43.517,43.517,39.4433,42.2208,9568.38,0
+MKTW.US,D,20221118,000000,42.7765,44.6284,40.3692,44.258,8943.74,0
+MKTW.US,D,20221121,000000,43.8876,43.8876,39.8135,40.5544,4518.9,0
+MKTW.US,D,20221122,000000,39.8135,41.1098,39.4433,40.9246,8189.23,0
+MKTW.US,D,20221123,000000,40.3692,41.295,39.0729,40.9246,8942.5,0
+MKTW.US,D,20221125,000000,40.3692,43.3875,39.8135,39.9987,518.253,0
+MKTW.US,D,20221128,000000,39.4433,40.3692,38.7098,39.258,1651.63,0
+MKTW.US,D,20221129,000000,39.4433,40.184,32.962,33.3324,17136.3,0
+MKTW.US,D,20221130,000000,34.8137,35.1842,33.3324,35.1842,11362.8,0
+MKTW.US,D,20221201,000000,34.2582,36.2787,33.3324,35.1842,14245.4,0
+MKTW.US,D,20221202,000000,34.6286,38.147,33.3324,35.5545,53784.5,0
+MKTW.US,D,20221205,000000,36.1099,41.295,34.8137,35.9249,25382.9,0
+MKTW.US,D,20221206,000000,35.3693,38.8878,33.1472,34.0732,34602.9,0
+MKTW.US,D,20221207,000000,34.2582,37.4062,34.2582,36.1099,17523.4,0
+MKTW.US,D,20221208,000000,36.4805,37.1284,33.8879,35.1842,14966.8,0
+MKTW.US,D,20221209,000000,34.8137,36.6656,33.7028,34.0732,2695,0
+MKTW.US,D,20221212,000000,35.5545,36.2952,33.1492,34.2582,8268.18,0
+MKTW.US,D,20221213,000000,36.1099,36.4805,33.3324,35.5545,10936.5,0
+MKTW.US,D,20221214,000000,35.5545,36.8508,33.1472,35.9249,13048.5,0
+MKTW.US,D,20221215,000000,35.1842,35.7397,32.5918,33.7028,6915.71,0
+MKTW.US,D,20221216,000000,33.3324,35.9249,32.036,32.5918,12471.9,0
+MKTW.US,D,20221219,000000,33.1472,34.0732,32.036,32.962,3860.25,0
+MKTW.US,D,20221220,000000,32.962,34.0732,31.4805,31.4805,49905.4,0
+MKTW.US,D,20221221,000000,31.4805,32.962,29.6288,29.6288,14570.8,0
+MKTW.US,D,20221222,000000,29.4434,30.925,28.8882,29.999,2735.12,0
+MKTW.US,D,20221223,000000,30.1842,30.5546,29.0732,29.999,2293.17,0
+MKTW.US,D,20221227,000000,29.999,30.5546,28.1473,29.2583,5131.66,0
+MKTW.US,D,20221228,000000,28.8882,30.3695,28.1473,29.0732,4578.04,0
+MKTW.US,D,20221229,000000,28.7027,31.4805,28.5659,31.2953,6263.48,0
+MKTW.US,D,20221230,000000,30.925,31.851,30.3695,31.1102,8276.12,0
+MKTW.US,D,20230103,000000,31.2953,32.4065,30.7397,31.2953,2026.89,0
+MKTW.US,D,20230104,000000,30.7397,33.3324,30.3695,32.5918,2002.43,0
+MKTW.US,D,20230105,000000,31.851,32.4398,30.7397,30.7397,3357.28,0
+MKTW.US,D,20230106,000000,31.5732,32.2213,30.3695,31.4805,2678.1,0
+MKTW.US,D,20230109,000000,31.914,32.2657,31.6658,31.851,2518.9,0
+MKTW.US,D,20230110,000000,32.5918,33.886,32.5918,33.5176,3583.92,0
+MKTW.US,D,20230111,000000,34.2582,35.1842,34.2582,35.1842,4086.78,0
+MKTW.US,D,20230112,000000,35.5545,38.7025,34.3694,37.4062,5720.33,0
+MKTW.US,D,20230113,000000,37.4062,37.9619,35.5545,37.2211,2507.56,0
+MKTW.US,D,20230117,000000,37.5915,38.5173,35.4194,37.5915,3113.89,0
+MKTW.US,D,20230118,000000,37.5915,40.5544,36.6656,37.9619,3214.6,0
+MKTW.US,D,20230119,000000,37.2211,40.3692,36.8508,38.5173,2222.92,0
+MKTW.US,D,20230120,000000,39.258,41.295,38.3321,40.5544,3562.21,0
+MKTW.US,D,20230123,000000,41.8506,44.9987,41.295,44.8135,15510.1,0
+MKTW.US,D,20230124,000000,45.9246,45.9246,41.8525,43.3321,4559.46,0
+MKTW.US,D,20230125,000000,42.2208,45.3691,41.1098,44.9987,4604.87,0
+MKTW.US,D,20230126,000000,44.9987,47.2208,40.7394,41.4803,8126.21,0
+MKTW.US,D,20230127,000000,41.6654,46.2949,41.6654,44.9987,2623.99,0
+MKTW.US,D,20230130,000000,45.7393,45.7393,42.5913,42.5913,2215.84,0
+MKTW.US,D,20230131,000000,42.5913,43.8801,39.9987,41.1098,3934.88,0
+MKTW.US,D,20230201,000000,41.1098,45.3673,40.5544,44.8135,7363.49,0
+MKTW.US,D,20230202,000000,46.2949,48.517,45.3709,47.4061,10144,0
+MKTW.US,D,20230203,000000,47.0356,49.0726,45.5043,48.332,2393.4,0
+MKTW.US,D,20230206,000000,48.8874,49.0726,47.4061,49.0726,2332.59,0
+MKTW.US,D,20230207,000000,49.0726,49.0726,46.2949,47.2208,2864.08,0
+MKTW.US,D,20230208,000000,48.517,48.517,42.4062,44.258,2657.79,0
+MKTW.US,D,20230209,000000,44.258,44.258,37.4062,41.295,5972.79,0
+MKTW.US,D,20230210,000000,41.6654,42.2208,39.258,39.8135,1220.11,0
+MKTW.US,D,20230213,000000,41.6654,41.6654,37.7767,39.6284,2919.81,0
+MKTW.US,D,20230214,000000,38.7025,40.7394,38.7025,38.7025,1531.48,0
+MKTW.US,D,20230215,000000,37.2211,38.7025,35.3693,36.6656,5434.93,0
+MKTW.US,D,20230216,000000,36.1099,38.147,35.5545,37.4062,2130.52,0
+MKTW.US,D,20230217,000000,38.147,38.7025,36.8508,38.147,4260.45,0
+MKTW.US,D,20230221,000000,37.5915,38.8878,37.0359,37.5915,1561.67,0
+MKTW.US,D,20230222,000000,37.2211,37.3136,35.1842,35.3693,2849.61,0
+MKTW.US,D,20230223,000000,35.3822,37.0359,35.1842,36.2952,1370.72,0
+MKTW.US,D,20230224,000000,36.2952,38.5044,36.1099,37.2211,1222.65,0
+MKTW.US,D,20230227,000000,35.5396,38.147,34.2582,38.147,2508.86,0
+MKTW.US,D,20230228,000000,38.147,38.3321,36.1099,36.4805,1835.89,0
+MKTW.US,D,20230301,000000,37.0359,38.5173,36.1099,38.147,5000,0
+MKTW.US,D,20230302,000000,37.8693,38.147,37.2211,37.9619,1084.83,0
+MKTW.US,D,20230303,000000,38.147,38.7025,37.9619,37.9619,1315.15,0
+MKTW.US,D,20230306,000000,37.9619,38.2397,34.2582,34.8137,5089.97,0
+MKTW.US,D,20230307,000000,35.1842,36.6636,35.1842,36.2952,1148.07,0
+MKTW.US,D,20230308,000000,36.2952,36.8508,35.5545,36.2952,578.573,0
+MKTW.US,D,20230309,000000,36.8508,37.5915,34.4434,34.6286,1285.45,0
+MKTW.US,D,20230310,000000,34.6286,37.4062,34.5768,35.9249,1390.75,0
+MKTW.US,D,20230313,000000,32.962,36.2952,32.962,35.9249,3681.12,0
+MKTW.US,D,20230314,000000,34.4434,36.4805,34.4434,34.9991,4145.54,0
+MKTW.US,D,20230315,000000,34.2953,34.4434,32.4065,32.962,2064.85,0
+MKTW.US,D,20230316,000000,32.036,32.8176,30.5564,32.5918,3083.22,0
+MKTW.US,D,20230317,000000,31.4805,32.4065,30.1842,30.5546,5773.69,0
+MKTW.US,D,20230320,000000,31.4805,31.6658,29.999,30.5546,3243.17,0
+MKTW.US,D,20230321,000000,31.1102,31.6287,30.5546,31.4805,1751.54,0
+MKTW.US,D,20230322,000000,31.1102,33.8879,29.4434,29.8139,3423.7,0
+MKTW.US,D,20230323,000000,29.999,30.8787,29.999,30.3695,2041.47,0
+MKTW.US,D,20230324,000000,29.8807,30.925,29.2583,30.5546,2951.94,0
+MKTW.US,D,20230327,000000,29.9566,30.9232,29.8139,30.7397,733.827,0
+MKTW.US,D,20230328,000000,30.7397,33.8879,30.5546,31.1102,5030.14,0
+MKTW.US,D,20230329,000000,31.1102,32.2213,31.1102,31.6658,963.01,0
+MKTW.US,D,20230330,000000,34.4434,36.4433,32.4232,34.2582,6789.24,0
+MKTW.US,D,20230331,000000,34.2582,34.8137,31.2953,34.2582,4826.93,0
+MKTW.US,D,20230403,000000,33.5176,33.5176,28.7027,29.9065,14496,0
+MKTW.US,D,20230404,000000,29.999,30.925,28.7027,29.999,8714.29,0
+MKTW.US,D,20230405,000000,29.4434,30.3695,28.7027,29.4434,1673.07,0
+MKTW.US,D,20230406,000000,29.6288,29.8139,28.7027,29.6288,1873.36,0
+MKTW.US,D,20230410,000000,29.2583,29.999,28.9898,29.8139,3043.36,0
+MKTW.US,D,20230411,000000,28.8882,32.2213,28.8882,31.4805,2011.29,0
+MKTW.US,D,20230412,000000,31.4805,31.4805,30.4621,30.4621,1568.15,0
+MKTW.US,D,20230413,000000,29.999,31.2953,29.6288,31.2953,2267.95,0
+MKTW.US,D,20230414,000000,30.925,31.2953,29.2583,29.8139,1826.22,0
+MKTW.US,D,20230417,000000,29.6288,29.6288,27.5918,28.3325,3907.28,0
+MKTW.US,D,20230418,000000,28.3325,29.4434,28.0604,29.4434,760.99,0
+MKTW.US,D,20230419,000000,28.7027,29.6288,26.8511,27.9621,3946.92,0
+MKTW.US,D,20230420,000000,28.5176,29.2583,27.7769,28.8882,1388.11,0
+MKTW.US,D,20230421,000000,28.3325,29.999,28.3325,29.4434,932.229,0
+MKTW.US,D,20230424,000000,29.0732,30.1842,28.7027,29.8139,1846.2,0
+MKTW.US,D,20230425,000000,28.6103,29.8139,28.1473,29.6288,2485.85,0
+MKTW.US,D,20230426,000000,28.8882,30.5546,28.8882,29.3511,2661.41,0
+MKTW.US,D,20230427,000000,29.9065,30.3695,29.4434,30.3695,1269.63,0
+MKTW.US,D,20230428,000000,29.4434,34.2582,28.8882,34.0732,2382.44,0
+MKTW.US,D,20230501,000000,33.3324,34.0732,30.925,31.1102,3950.37,0
+MKTW.US,D,20230502,000000,32.2213,32.2213,29.6047,30.3695,1085.1,0
+MKTW.US,D,20230503,000000,30.1842,31.2935,29.2583,30.3695,1323.68,0
+MKTW.US,D,20230504,000000,30.925,31.2953,28.7027,29.2583,1115.88,0
+MKTW.US,D,20230505,000000,29.4434,30.7397,29.4434,30.7397,992.171,0
+MKTW.US,D,20230508,000000,31.2953,31.2953,29.2583,29.8139,1224.16,0
+MKTW.US,D,20230509,000000,28.5176,32.036,28.5176,30.925,1380.38,0
+MKTW.US,D,20230510,000000,31.6658,31.6658,29.1788,30.7397,2741.98,0
+MKTW.US,D,20230511,000000,30.5546,34.4434,30.5546,33.1472,5488.39,0
+MKTW.US,D,20230512,000000,34.2582,34.8137,33.3324,33.7028,2103.03,0
+MKTW.US,D,20230515,000000,33.3324,33.8879,33.3324,33.8879,2513.07,0
+MKTW.US,D,20230516,000000,33.7028,34.0732,33.1472,33.1472,3433.09,0
+MKTW.US,D,20230517,000000,33.8879,34.0732,33.3324,34.0732,4181.72,0
+MKTW.US,D,20230518,000000,33.8879,34.0732,32.7769,33.8879,2696.94,0
+MKTW.US,D,20230519,000000,33.8879,33.8879,31.851,32.5918,3627.93,0
+MKTW.US,D,20230522,000000,33.1472,35.9249,32.8989,35.9249,6133.88,0
+MKTW.US,D,20230523,000000,36.1099,41.6654,35.7397,40.5544,19691.3,0
+MKTW.US,D,20230524,000000,40.9246,45.2763,39.8135,41.4803,23710.8,0
+MKTW.US,D,20230525,000000,40.7394,41.7579,37.5915,38.8878,3911.66,0
+MKTW.US,D,20230526,000000,38.9135,42.4062,37.7767,40.7394,2446.54,0
+MKTW.US,D,20230530,000000,40.7394,44.6284,40.7394,44.0728,5324.82,0
+MKTW.US,D,20230531,000000,45.0025,45.0025,41.8413,42.0272,3110,0
+MKTW.US,D,20230601,000000,42.9571,44.2587,42.4047,43.5149,2187.82,0
+MKTW.US,D,20230602,000000,43.3288,46.4902,42.8212,46.3043,3618.17,0
+MKTW.US,D,20230605,000000,46.4902,51.1393,46.4902,48.7218,13761.2,0
+MKTW.US,D,20230606,000000,49.0937,52.4411,48.8799,50.0234,4733.08,0
+MKTW.US,D,20230607,000000,49.6515,52.9988,48.5357,49.0937,4650.06,0
+MKTW.US,D,20230608,000000,50.2094,50.3953,45.1886,45.5605,6342.78,0
+MKTW.US,D,20230609,000000,46.1183,47.0481,44.8166,44.8166,2627.7,0
+MKTW.US,D,20230612,000000,46.8622,47.9779,45.0529,45.1886,15613.7,0
+MKTW.US,D,20230613,000000,45.3744,47.0481,44.0728,44.8166,3745.19,0
+MKTW.US,D,20230614,000000,45.5605,46.3043,44.6307,44.8166,3002.67,0
+MKTW.US,D,20230615,000000,45.4675,46.6761,44.8166,45.3744,5495.72,0
+MKTW.US,D,20230616,000000,46.3043,46.6761,44.8166,45.5605,8458.22,0
+MKTW.US,D,20230620,000000,47.0481,47.792,43.5149,44.8166,8110.78,0
+MKTW.US,D,20230621,000000,44.6307,45.7464,42.9571,44.6307,5626.12,0
+MKTW.US,D,20230622,000000,44.4446,47.0481,42.9571,44.4446,3590.75,0
+MKTW.US,D,20230623,000000,43.8869,47.606,42.5851,47.2342,109156,0
+MKTW.US,D,20230626,000000,42.771,47.2342,39.6097,40.7255,10928.7,0
+MKTW.US,D,20230627,000000,39.9816,40.5396,36.9134,37.0062,11796.5,0
+MKTW.US,D,20230628,000000,37.0062,37.5641,35.8905,36.6342,2673.46,0
+MKTW.US,D,20230629,000000,36.4482,38.401,35.9928,37.0062,2294.51,0
+MKTW.US,D,20230630,000000,37.5641,39.2378,36.8445,37.1923,7605.46,0
+MKTW.US,D,20230703,000000,35.7045,37.3782,35.5185,37.1923,2860.38,0
+MKTW.US,D,20230705,000000,37.5641,38.122,36.2865,37.1923,5859.07,0
+MKTW.US,D,20230706,000000,37.0062,37.0062,35.3326,36.4482,5845.31,0
+MKTW.US,D,20230707,000000,37.0062,37.1923,36.2624,36.4482,5026.26,0
+MKTW.US,D,20230710,000000,35.8905,37.0045,33.287,33.287,17356.8,0
+MKTW.US,D,20230711,000000,33.287,34.5887,32.6419,33.4729,5131.45,0
+MKTW.US,D,20230712,000000,34.2168,35.0537,32.9151,33.101,7879.12,0
+MKTW.US,D,20230713,000000,34.2168,34.4027,33.287,33.4729,3212.6,0
+MKTW.US,D,20230714,000000,34.0308,34.0308,33.101,33.101,3854.78,0
+MKTW.US,D,20230717,000000,33.101,33.4729,32.9151,33.101,2571.66,0
+MKTW.US,D,20230718,000000,33.287,33.659,32.9151,33.287,1275.32,0
+MKTW.US,D,20230719,000000,33.4729,34.4027,32.7292,33.287,9352.39,0
+MKTW.US,D,20230720,000000,33.4729,33.845,32.9151,33.4729,1827.53,0
+MKTW.US,D,20230721,000000,33.4729,33.4729,33.287,33.287,2960.88,0
+MKTW.US,D,20230724,000000,33.4729,36.6342,33.103,36.2624,8006.19,0
+MKTW.US,D,20230725,000000,36.2624,38.866,36.2624,38.68,4015.03,0
+MKTW.US,D,20230726,000000,38.866,38.866,35.3326,36.0763,4119.84,0
+MKTW.US,D,20230727,000000,36.4482,36.4482,34.7747,34.9606,2318.65,0
+MKTW.US,D,20230728,000000,35.5185,35.8905,34.2168,35.8905,4757.28,0
+MKTW.US,D,20230731,000000,36.0763,36.4892,33.6757,35.7045,10876.6,0
+MKTW.US,D,20230801,000000,35.7045,35.7045,34.9606,35.1466,2107.64,0
+MKTW.US,D,20230802,000000,34.7747,34.9606,34.0308,34.9606,4630.64,0
+MKTW.US,D,20230803,000000,35.1466,35.8905,33.845,35.1466,7473.55,0
+MKTW.US,D,20230804,000000,35.1466,35.1466,34.2168,34.4027,2467.66,0
+MKTW.US,D,20230807,000000,34.4027,35.1466,34.0308,34.2168,1680.51,0
+MKTW.US,D,20230808,000000,34.5887,34.6538,33.287,33.845,2855.54,0
+MKTW.US,D,20230809,000000,33.845,34.5887,33.4729,34.4027,5621.12,0
+MKTW.US,D,20230810,000000,33.845,35.8905,26.0346,27.3362,18823.8,0
+MKTW.US,D,20230811,000000,27.8942,34.4027,27.8942,32.4502,11163,0
+MKTW.US,D,20230814,000000,34.5887,34.5887,28.0801,30.4977,9638.04,0
+MKTW.US,D,20230815,000000,35.3326,35.5185,30.6837,30.7765,13636.4,0
+MKTW.US,D,20230816,000000,31.6133,31.9853,29.5678,29.7537,6092.51,0
+MKTW.US,D,20230817,000000,29.7537,30.3116,28.824,28.824,4183.08,0
+MKTW.US,D,20230818,000000,28.824,28.9858,28.0801,28.824,6645.69,0
+MKTW.US,D,20230821,000000,28.824,29.8468,28.4521,28.6381,2836.83,0
+MKTW.US,D,20230822,000000,28.4521,28.824,26.5924,26.7785,4144.79,0
+MKTW.US,D,20230823,000000,26.9644,27.7082,26.2205,26.4065,5363.43,0
+MKTW.US,D,20230824,000000,26.4065,27.5222,25.8486,25.8486,8298.51,0
+MKTW.US,D,20230825,000000,26.0326,26.6166,25.1289,26.0346,5332.67,0
+MKTW.US,D,20230828,000000,25.6626,25.8096,24.5469,24.9188,4255.24,0
+MKTW.US,D,20230829,000000,24.9188,25.8486,23.4311,23.989,11338.3,0
+MKTW.US,D,20230830,000000,24.1749,26.2205,23.0591,25.2907,14132.3,0
+MKTW.US,D,20230831,000000,26.0346,26.2205,24.1749,25.1048,5091.6,0
+MKTW.US,D,20230901,000000,24.9174,29.039,24.9174,28.6643,6377.41,0
+MKTW.US,D,20230905,000000,28.6643,30.7252,28.3028,29.9758,7565.03,0
+MKTW.US,D,20230906,000000,30.1631,30.1631,26.0415,26.6035,7722.7,0
+MKTW.US,D,20230907,000000,26.7909,26.7909,25.8542,25.8542,6390.48,0
+MKTW.US,D,20230908,000000,25.6669,26.4162,23.4185,25.8542,3392.86,0
+MKTW.US,D,20230911,000000,27.1655,36.9078,26.7909,33.9101,67081.7,0
+MKTW.US,D,20230912,000000,33.1607,34.6596,31.662,33.6291,16255.3,0
+MKTW.US,D,20230913,000000,33.5354,34.4723,31.2874,32.7861,18326.3,0
+MKTW.US,D,20230914,000000,33.1607,33.3481,31.662,32.5987,5934.92,0
+MKTW.US,D,20230915,000000,32.5987,33.2544,32.2239,32.7861,12151.1,0
+MKTW.US,D,20230918,000000,32.7861,33.7227,31.8493,32.4113,4460.45,0
+MKTW.US,D,20230919,000000,32.2783,32.8797,31.662,32.0366,2577.54,0
+MKTW.US,D,20230920,000000,32.4113,33.1607,31.662,32.2239,2073.03,0
+MKTW.US,D,20230921,000000,31.662,31.8493,29.2265,29.6012,3701.91,0
+MKTW.US,D,20230922,000000,29.6012,31.662,29.2265,29.9758,3297.64,0
+MKTW.US,D,20230925,000000,30.1631,30.9125,29.6948,29.7885,1816.61,0
+MKTW.US,D,20230926,000000,29.9758,30.1631,29.2265,29.6012,2268.06,0
+MKTW.US,D,20230927,000000,29.6012,31.0063,29.4138,30.1631,3839.79,0
+MKTW.US,D,20230928,000000,29.4138,30.3506,29.4138,29.9758,1457.22,0
+MKTW.US,D,20230929,000000,30.1051,30.7252,29.7885,29.9758,1387.19,0
+MKTW.US,D,20231002,000000,29.7885,29.9758,28.4771,28.8517,2026.7,0
+MKTW.US,D,20231003,000000,28.4771,28.8517,26.2289,27.9149,4352.09,0
+MKTW.US,D,20231004,000000,27.9149,28.8517,27.308,28.0087,1670.41,0
+MKTW.US,D,20231005,000000,27.3529,28.4771,26.9782,27.9149,3446.72,0
+MKTW.US,D,20231006,000000,27.1655,29.7885,26.4162,28.2897,4111.68,0
+MKTW.US,D,20231009,000000,28.4771,29.039,27.7276,28.1023,2921.34,0
+MKTW.US,D,20231010,000000,28.1023,29.6012,27.7276,27.9149,2341.51,0
+MKTW.US,D,20231011,000000,27.7294,30.5058,27.7276,28.1023,3132.44,0
+MKTW.US,D,20231012,000000,28.6643,28.6643,26.6035,26.9782,1512.09,0
+MKTW.US,D,20231013,000000,26.9782,27.5402,26.9782,27.1655,1518.29,0
+MKTW.US,D,20231016,000000,26.9782,28.4771,26.7909,27.9149,2605.62,0
+MKTW.US,D,20231017,000000,26.9782,28.4771,24.9174,28.1023,4141.63,0
+MKTW.US,D,20231018,000000,28.1023,28.6643,27.9149,28.1023,2101.42,0
+MKTW.US,D,20231019,000000,31.4747,33.9101,29.039,30.8189,55635.4,0
+MKTW.US,D,20231020,000000,31.0999,32.4113,30.3506,32.0366,11202.4,0
+MKTW.US,D,20231023,000000,32.7861,41.0294,31.662,37.2824,61679.9,0
+MKTW.US,D,20231024,000000,35.7836,39.9054,35.7836,37.0951,12319,0
+MKTW.US,D,20231025,000000,36.7203,38.9686,35.2777,35.7836,8362.69,0
+MKTW.US,D,20231026,000000,37.0951,37.0951,33.1607,33.9101,7821.5,0
+MKTW.US,D,20231027,000000,33.9101,36.3457,33.7227,35.7836,3697.16,0
+MKTW.US,D,20231030,000000,37.4698,44.0269,37.4698,41.9662,28218,0
+MKTW.US,D,20231031,000000,44.589,44.589,39.3432,40.6547,10756.6,0
+MKTW.US,D,20231101,000000,41.2167,42.7586,40.2801,41.5914,5345.21,0
+MKTW.US,D,20231102,000000,42.1535,42.1535,39.5305,40.0927,6608.95,0
+MKTW.US,D,20231103,000000,40.842,45.7132,40.842,44.589,9287.54,0
+MKTW.US,D,20231106,000000,45.9004,45.9004,42.7155,43.2775,12335.4,0
+MKTW.US,D,20231107,000000,44.589,44.7763,42.1535,44.589,4917.13,0
+MKTW.US,D,20231108,000000,44.589,47.0245,43.0902,45.7132,23046.4,0
+MKTW.US,D,20231109,000000,38.7812,45.5259,38.7812,44.0269,13175.6,0
+MKTW.US,D,20231110,000000,44.0269,46.6499,42.3408,45.1511,12122.2,0
+MKTW.US,D,20231113,000000,45.1511,51.5209,44.4298,50.959,24213.5,0
+MKTW.US,D,20231114,000000,51.8956,58.0762,50.5842,53.5816,25803.5,0
+MKTW.US,D,20231115,000000,53.3944,56.2047,50.959,52.2703,9696.19,0
+MKTW.US,D,20231116,000000,52.4576,57.1414,52.2703,55.0804,10854.9,0
+MKTW.US,D,20231117,000000,55.6426,56.7667,54.3312,56.392,9583.4,0
+MKTW.US,D,20231120,000000,58.2654,67.8203,56.5794,58.078,18991.6,0
+MKTW.US,D,20231121,000000,57.1414,59.7643,56.2047,58.4529,10940.3,0
+MKTW.US,D,20231122,000000,59.0148,61.6378,56.9541,58.4529,10958,0
+MKTW.US,D,20231124,000000,58.2654,62.3852,58.1906,61.8252,9523.14,0
+MKTW.US,D,20231127,000000,61.4505,63.5112,52.4576,63.5112,25604.7,0
+MKTW.US,D,20231128,000000,63.3239,63.3239,58.4529,58.6402,8024.76,0
+MKTW.US,D,20231129,000000,58.6402,65.572,58.6402,62.1998,11054.3,0
+MKTW.US,D,20231130,000000,63.1365,64.1894,58.4529,59.7643,7286.73,0
+MKTW.US,D,20231201,000000,58.6402,59.7643,56.7667,57.3287,8810.73,0
+MKTW.US,D,20231204,000000,58.2654,63.1365,57.3287,59.7643,9478.84,0
+MKTW.US,D,20231205,000000,59.0148,60.0453,56.7667,58.6402,5715.54,0
+MKTW.US,D,20231206,000000,58.8275,61.6378,57.7035,57.8907,4839.63,0
+MKTW.US,D,20231207,000000,58.078,58.8275,57.1414,57.3287,6606.28,0
+MKTW.US,D,20231208,000000,56.7667,58.2654,47.0245,51.3336,16468,0
+MKTW.US,D,20231211,000000,50.0221,53.9565,48.2798,52.1766,13270.3,0
+MKTW.US,D,20231212,000000,52.083,54.6122,50.7715,51.3336,9440.62,0
+MKTW.US,D,20231213,000000,51.1464,55.2661,51.1464,53.5816,11902.3,0
+MKTW.US,D,20231214,000000,56.2047,57.1414,52.2703,53.0197,10001.4,0
+MKTW.US,D,20231215,000000,53.7691,56.7667,50.3968,53.2071,20204.9,0
+MKTW.US,D,20231218,000000,52.8324,56.733,50.959,52.645,7323.77,0
+MKTW.US,D,20231219,000000,52.8324,56.9541,52.748,56.392,12240.9,0
+MKTW.US,D,20231220,000000,57.1414,59.3896,51.7082,53.0197,16503.2,0
+MKTW.US,D,20231221,000000,53.9598,58.284,53.7717,57.72,7459.21,0
+MKTW.US,D,20231222,000000,58.0961,58.848,55.8399,56.4039,7982.36,0
+MKTW.US,D,20231226,000000,56.4039,57.72,54.1477,56.4039,9615.65,0
+MKTW.US,D,20231227,000000,56.4039,57.7181,54.5239,55.6519,9854.68,0
+MKTW.US,D,20231228,000000,56.4039,56.4039,53.2078,54.1477,9766.12,0
+MKTW.US,D,20231229,000000,54.5239,55.4638,50.0115,51.3275,15590.2,0
+MKTW.US,D,20240102,000000,51.3275,51.8916,49.8234,51.5155,7225.39,0
+MKTW.US,D,20240103,000000,50.7636,52.9256,48.3194,49.0714,12312.8,0
+MKTW.US,D,20240104,000000,49.0714,49.6355,47.1913,48.1314,14136.4,0
+MKTW.US,D,20240105,000000,47.9434,49.0714,46.8152,47.1913,10095.8,0
+MKTW.US,D,20240108,000000,47.5673,49.4474,47.5673,48.8834,2676.88,0
+MKTW.US,D,20240109,000000,48.8834,49.7371,46.8152,46.8152,5861.98,0
+MKTW.US,D,20240110,000000,46.8152,48.1314,44.371,46.6272,13504.3,0
+MKTW.US,D,20240111,000000,47.3793,47.3793,44.371,45.4992,6424.17,0
+MKTW.US,D,20240112,000000,46.0633,47.1913,45.1231,45.4992,3404.17,0
+MKTW.US,D,20240116,000000,45.1231,46.2513,45.1231,45.6872,8046.29,0
+MKTW.US,D,20240117,000000,45.1231,45.4992,41.1749,42.115,11838.1,0
+MKTW.US,D,20240118,000000,41.9269,43.055,40.4228,42.115,5458.98,0
+MKTW.US,D,20240119,000000,42.491,45.1231,41.5509,45.1231,4393.73,0
+MKTW.US,D,20240122,000000,44.9351,46.8152,44.9351,46.0633,4552.92,0
+MKTW.US,D,20240123,000000,46.8152,47.9434,46.2419,47.1913,3836,0
+MKTW.US,D,20240124,000000,48.1314,49.4474,46.6272,47.0032,3969.72,0
+MKTW.US,D,20240125,000000,48.1314,50.9516,47.3172,48.5074,6480.77,0
+MKTW.US,D,20240126,000000,48.8834,48.8834,47.2834,47.7553,1321.39,0
+MKTW.US,D,20240129,000000,47.7553,49.0714,45.1231,46.2513,3798.19,0
+MKTW.US,D,20240130,000000,45.6872,50.5755,45.6872,47.5673,5410.04,0
+MKTW.US,D,20240131,000000,47.0032,47.9414,43.619,43.8071,4675.2,0
+MKTW.US,D,20240201,000000,44.371,48.1314,43.619,46.2513,3221.58,0
+MKTW.US,D,20240202,000000,45.4992,45.6872,42.679,42.8669,4335.22,0
+MKTW.US,D,20240205,000000,42.8669,43.4311,39.4827,39.8589,5993.3,0
+MKTW.US,D,20240206,000000,39.4827,43.4311,39.4827,41.7389,3418.11,0
+MKTW.US,D,20240207,000000,42.303,43.619,40.6109,41.7389,2893.25,0
+MKTW.US,D,20240208,000000,41.7389,44.153,41.363,42.679,3665,0
+MKTW.US,D,20240209,000000,43.4311,45.4992,40.9868,41.7389,2817.03,0
+MKTW.US,D,20240212,000000,41.1749,41.7389,36.8506,39.4827,17923.3,0
+MKTW.US,D,20240213,000000,39.2948,39.2948,34.7824,35.3465,11709.4,0
+MKTW.US,D,20240214,000000,35.1585,39.6707,35.1585,39.0127,6879.73,0
+MKTW.US,D,20240215,000000,38.1667,40.2348,36.6625,39.4827,4754.98,0
+MKTW.US,D,20240216,000000,40.0468,40.0468,37.6027,38.3547,2960.21,0
+MKTW.US,D,20240220,000000,37.6027,38.3547,33.9365,36.0985,17139.1,0
+MKTW.US,D,20240221,000000,34.9704,35.9105,32.3383,33.0903,7340.01,0
+MKTW.US,D,20240222,000000,33.8423,34.5944,33.8423,33.9365,7150.13,0
+MKTW.US,D,20240223,000000,33.8423,34.7824,33.0903,34.4064,6627.09,0
+MKTW.US,D,20240226,000000,34.0303,35.3465,34.0303,34.2183,5690.24,0
+MKTW.US,D,20240227,000000,33.8423,36.6625,32.5281,35.3465,4587.39,0
+MKTW.US,D,20240228,000000,34.9704,35.3465,34.0303,34.0303,1600.36,0
+MKTW.US,D,20240229,000000,35.1585,35.1585,33.1523,34.0303,3712.98,0
+MKTW.US,D,20240301,000000,35.2299,35.2299,33.8423,34.7824,2304.46,0
+MKTW.US,D,20240304,000000,35.1585,35.1585,33.8423,34.0303,3058.4,0
+MKTW.US,D,20240305,000000,34.7824,34.9704,32.9024,33.0903,2840.28,0
+MKTW.US,D,20240306,000000,33.0903,34.9704,32.923,34.5944,3411.72,0
+MKTW.US,D,20240307,000000,34.5944,37.6027,34.2183,37.2266,9612.25,0
+MKTW.US,D,20240308,000000,36.0985,39.8946,33.4664,35.7225,11729.7,0
+MKTW.US,D,20240311,000000,36.4745,39.0786,35.7225,36.0985,10008.6,0
+MKTW.US,D,20240312,000000,37.0386,38.9168,35.7225,36.2865,6170.42,0
+MKTW.US,D,20240313,000000,36.4745,37.9768,35.9105,37.6027,5014.06,0
+MKTW.US,D,20240314,000000,37.4137,37.4137,34.3903,35.713,6797.28,0
+MKTW.US,D,20240315,000000,34.9572,37.2248,34.9572,36.0909,8300.47,0
+MKTW.US,D,20240318,000000,36.8469,37.2248,34.9572,35.713,5625.32,0
+MKTW.US,D,20240319,000000,35.1461,35.1461,32.3117,32.8786,9685.22,0
+MKTW.US,D,20240320,000000,32.6897,33.4456,30.9891,32.8786,11839.7,0
+MKTW.US,D,20240321,000000,33.6346,34.0124,31.7449,33.4456,11268.6,0
+MKTW.US,D,20240322,000000,34.2013,34.2013,32.3117,33.4456,10563,0
+MKTW.US,D,20240325,000000,32.8786,34.2013,32.3117,33.0676,10196.8,0
+MKTW.US,D,20240326,000000,32.3117,33.4456,32.1228,32.6897,5518.42,0
+MKTW.US,D,20240327,000000,33.2566,33.4456,32.3117,33.0676,2493.83,0
+MKTW.US,D,20240328,000000,33.4456,34.0124,32.3117,32.6897,3859.48,0
+MKTW.US,D,20240401,000000,32.1228,32.3117,30.9891,31.367,6727.89,0
+MKTW.US,D,20240402,000000,31.1781,32.3117,30.0443,31.7449,5835.05,0
+MKTW.US,D,20240403,000000,31.1781,32.6897,30.9891,32.1228,3819.42,0
+MKTW.US,D,20240404,000000,32.5007,32.6897,30.4222,30.6112,4774.81,0
+MKTW.US,D,20240405,000000,30.0443,31.1781,29.0995,30.9891,8233.1,0
+MKTW.US,D,20240408,000000,31.367,32.2929,30.2333,30.4222,4233.69,0
+MKTW.US,D,20240409,000000,30.6112,31.5559,30.4222,30.6112,3752.31,0
+MKTW.US,D,20240410,000000,30.0443,30.6112,29.2884,29.4773,6110.03,0
+MKTW.US,D,20240411,000000,30.0443,31.9338,29.2884,31.1781,5173.58,0
+MKTW.US,D,20240412,000000,31.1781,31.932,29.2884,29.6664,4693.1,0
+MKTW.US,D,20240415,000000,30.2333,31.5559,29.6664,30.0443,4891.77,0
+MKTW.US,D,20240416,000000,29.8554,30.2333,29.2884,29.8554,4294.5,0
+MKTW.US,D,20240417,000000,30.2333,31.1781,29.8554,30.2333,1624.43,0
+MKTW.US,D,20240418,000000,30.0443,30.9891,29.6589,30.0443,3156.57,0
+MKTW.US,D,20240419,000000,29.8554,30.9891,29.6703,30.9891,4043.33,0
+MKTW.US,D,20240422,000000,30.6112,30.9891,29.8554,30.4222,5218.67,0
+MKTW.US,D,20240423,000000,30.2333,32.6897,30.2333,32.5007,8084.39,0
+MKTW.US,D,20240424,000000,31.9338,32.0284,30.8002,30.9891,7298.66,0
+MKTW.US,D,20240425,000000,30.2333,32.1228,29.6361,30.4222,5166.75,0
+MKTW.US,D,20240426,000000,31.367,31.367,29.6664,30.4222,1802.41,0
+MKTW.US,D,20240429,000000,30.6112,30.9098,29.2884,29.4773,7493.57,0
+MKTW.US,D,20240430,000000,29.0995,30.0443,29.0995,29.4773,3741.2,0
+MKTW.US,D,20240501,000000,29.6664,31.1781,29.6664,30.4222,1793.94,0
+MKTW.US,D,20240502,000000,31.5559,31.5559,29.9499,30.4222,2142.64,0
+MKTW.US,D,20240503,000000,30.8002,31.1781,29.8554,30.4222,3452.3,0
+MKTW.US,D,20240506,000000,30.4222,32.1228,30.2333,31.9338,3757.82,0
+MKTW.US,D,20240507,000000,32.3117,32.3117,30.8002,30.8002,2448.26,0
+MKTW.US,D,20240508,000000,30.9891,31.1781,29.8554,30.0443,2316.81,0
+MKTW.US,D,20240509,000000,30.4222,30.4222,27.5879,28.3437,7126.4,0
+MKTW.US,D,20240510,000000,28.7216,29.2884,27.9658,28.9106,3599.9,0
+MKTW.US,D,20240513,000000,29.0995,29.7892,28.3437,29.0995,2955.89,0
+MKTW.US,D,20240514,000000,29.4799,30.4308,29.1014,30.0504,1865.68,0
+MKTW.US,D,20240515,000000,30.4308,30.4308,29.4799,29.6702,2976.6,0
+MKTW.US,D,20240516,000000,29.4799,31.9525,28.5289,30.8113,5811.2,0
+MKTW.US,D,20240517,000000,30.6211,31.3818,28.5289,29.4799,12246.4,0
+MKTW.US,D,20240520,000000,28.9094,30.6211,28.1485,30.0504,5087.72,0
+MKTW.US,D,20240521,000000,30.6211,30.6211,29.4799,29.4799,3581.46,0
+MKTW.US,D,20240522,000000,29.0995,30.0504,28.7286,29.4799,3748.61,0
+MKTW.US,D,20240523,000000,29.4799,30.2407,28.3388,29.8603,6468.95,0
+MKTW.US,D,20240524,000000,30.4308,30.4308,25.2956,27.3878,29188.1,0
+MKTW.US,D,20240528,000000,27.7682,28.5289,25.5904,26.5319,6984.01,0
+MKTW.US,D,20240529,000000,25.8663,27.3878,24.9152,25.2956,13210.5,0
+MKTW.US,D,20240530,000000,25.4858,25.4858,24.1545,24.7251,23216.1,0
+MKTW.US,D,20240531,000000,24.7251,25.1055,24.2497,24.7251,11092.5,0
+MKTW.US,D,20240603,000000,25.1055,27.578,24.9152,26.8172,4945.34,0
+MKTW.US,D,20240604,000000,26.8172,26.8172,24.9152,25.2956,3469.05,0
+MKTW.US,D,20240605,000000,25.8663,25.8663,24.7251,25.2956,4452,0
+MKTW.US,D,20240606,000000,25.2956,25.8663,24.9152,25.1055,3019.24,0
+MKTW.US,D,20240607,000000,24.9152,26.2466,22.633,22.8232,16746.4,0
+MKTW.US,D,20240610,000000,22.8232,23.9643,21.8722,22.633,11055.9,0
+MKTW.US,D,20240611,000000,22.633,23.7742,22.633,23.3937,10629.6,0
+MKTW.US,D,20240612,000000,23.3937,23.5839,23.0267,23.3937,6501.66,0
+MKTW.US,D,20240613,000000,23.0133,25.6761,23.0133,24.5349,5583.48,0
+MKTW.US,D,20240614,000000,23.7742,24.5349,22.8232,23.3937,15461.8,0
+MKTW.US,D,20240617,000000,23.7742,24.3295,23.0133,23.7742,3080.76,0
+MKTW.US,D,20240618,000000,23.7742,24.5349,23.0133,23.2035,8988.66,0
+MKTW.US,D,20240620,000000,23.3937,24.1545,22.8232,23.5839,5702.1,0
+MKTW.US,D,20240621,000000,23.5839,23.5839,22.2525,22.8232,26044.8,0
+MKTW.US,D,20240624,000000,22.8232,25.7711,22.8232,24.3447,6024.35,0
+MKTW.US,D,20240625,000000,23.9643,23.9643,21.4918,21.5869,12475.4,0
+MKTW.US,D,20240626,000000,21.8722,22.0624,21.3016,21.4918,11445.5,0
+MKTW.US,D,20240627,000000,21.8722,22.4428,21.4918,21.8722,6990.21,0
+MKTW.US,D,20240628,000000,22.8232,23.9567,21.4918,22.0624,60139.9,0
+MKTW.US,D,20240701,000000,22.0624,22.4428,21.4918,21.682,7511.74,0
+MKTW.US,D,20240702,000000,21.3016,22.1575,21.3016,21.4918,6186.19,0
+MKTW.US,D,20240703,000000,22.0624,22.0624,21.3016,21.8722,3646.82,0
+MKTW.US,D,20240705,000000,21.3016,21.9673,21.3016,21.682,9112.22,0
+MKTW.US,D,20240708,000000,22.633,22.633,21.4918,21.8722,8987.87,0
+MKTW.US,D,20240709,000000,21.682,23.0133,21.3016,21.682,22312.6,0
+MKTW.US,D,20240710,000000,22.4428,22.4428,21.4918,21.8722,3906.92,0
+MKTW.US,D,20240711,000000,22.0624,22.2525,21.682,21.8722,6910.77,0
+MKTW.US,D,20240712,000000,22.4428,22.4428,21.4918,21.682,4950.86,0
+MKTW.US,D,20240715,000000,22.633,22.633,21.4918,22.0624,6104.95,0
+MKTW.US,D,20240716,000000,22.0624,22.0853,21.682,21.8722,9126.99,0
+MKTW.US,D,20240717,000000,21.682,22.2525,20.8603,21.1114,12221.8,0
+MKTW.US,D,20240718,000000,21.4918,21.8722,21.1114,21.4918,3942.78,0
+MKTW.US,D,20240719,000000,21.682,21.8722,21.3016,21.3016,5379.8,0
+MKTW.US,D,20240722,000000,21.4918,21.8722,21.1114,21.8722,10137.1,0
+MKTW.US,D,20240723,000000,21.682,22.5378,21.4994,21.8722,24704.5,0
+MKTW.US,D,20240724,000000,21.8722,21.8722,21.1114,21.3016,4001.3,0
+MKTW.US,D,20240725,000000,21.682,22.2525,21.1114,21.8722,5492.58,0
+MKTW.US,D,20240726,000000,21.8722,22.2525,21.4918,21.8722,3093.59,0
+MKTW.US,D,20240729,000000,21.8722,22.0624,20.3506,20.7311,10273.9,0
+MKTW.US,D,20240730,000000,21.1114,21.4899,20.5409,21.3016,4762.84,0
+MKTW.US,D,20240731,000000,21.4918,22.0624,21.3016,21.682,6563.22,0
+MKTW.US,D,20240801,000000,21.682,21.8722,20.7311,21.1114,6073.04,0
+MKTW.US,D,20240802,000000,20.9212,21.0734,19.2095,19.2095,10069.9,0
+MKTW.US,D,20240805,000000,19.5899,19.5899,18.4241,18.8291,15531.9,0
+MKTW.US,D,20240806,000000,18.639,19.7801,18.639,18.9813,13094.4,0
+MKTW.US,D,20240807,000000,18.8291,19.5899,18.8291,19.0192,3575,0
+MKTW.US,D,20240808,000000,19.0192,19.9702,19.0192,19.3997,5189.99,0
+MKTW.US,D,20240809,000000,19.9702,20.5409,19.0192,20.5409,3401.23,0
+MKTW.US,D,20240812,000000,17.1173,17.7888,13.8917,14.8921,52006,0
+MKTW.US,D,20240813,000000,14.3026,14.835,14.1009,14.2645,16609,0
+MKTW.US,D,20240814,000000,13.884,14.4546,13.694,13.789,15872.9,0
+MKTW.US,D,20240815,000000,14.4042,17.7039,13.8854,17.1639,25121.4,0
+MKTW.US,D,20240816,000000,17.2603,17.2603,15.4379,16.2478,9146.24,0
+MKTW.US,D,20240819,000000,16.1997,16.7763,15.3338,15.9104,7733.14,0
+MKTW.US,D,20240820,000000,16.1148,16.1997,14.489,15.2546,4603.09,0
+MKTW.US,D,20240821,000000,15.4398,16.5835,15.0426,15.8525,5490.6,0
+MKTW.US,D,20240822,000000,16.3925,16.3925,15.1466,15.2797,7187.85,0
+MKTW.US,D,20240823,000000,15.6211,16.3154,15.0426,16.0261,6176.15,0
+MKTW.US,D,20240826,000000,16.0068,16.7782,14.5739,16.1051,17595.3,0
+MKTW.US,D,20240827,000000,16.2961,16.2961,15.4109,15.6172,3496.91,0
+MKTW.US,D,20240828,000000,15.9605,16.1997,14.7668,14.9153,5702.63,0
+MKTW.US,D,20240829,000000,15.4282,16.0029,14.7532,15.2546,5176.89,0
+MKTW.US,D,20240830,000000,15.4282,16.0049,14.4968,15.2546,6187.09,0
+MKTW.US,D,20240903,000000,15.4282,15.7194,15.0406,15.2682,10124.2,0
+MKTW.US,D,20240904,000000,14.869,15.4282,14.8497,14.9731,3029.66,0
+MKTW.US,D,20240905,000000,15.3453,16.0068,14.6664,15.4282,2732.34,0
+MKTW.US,D,20240906,000000,15.3318,15.4282,14.4968,14.5025,5941.1,0
+MKTW.US,D,20240909,000000,14.4351,15.1332,13.4997,13.9818,15280.2,0
+MKTW.US,D,20240910,000000,14.0532,14.0879,13.6347,14.0011,4523.08,0
+MKTW.US,D,20240911,000000,14.4254,14.4254,13.8257,14.1265,4764.87,0
+MKTW.US,D,20240912,000000,14.6568,14.6568,13.9645,14.1187,2905.63,0
+MKTW.US,D,20240913,000000,14.464,14.6086,13.9626,14.3289,7375.3,0
+MKTW.US,D,20240916,000000,14.6375,15.2566,13.2451,13.6385,7975.34,0
+MKTW.US,D,20240917,000000,13.4997,14.464,13.114,13.4997,8424.91,0
+MKTW.US,D,20240918,000000,13.5294,14.0744,13.4032,13.4322,8692.83,0
+MKTW.US,D,20240919,000000,13.3068,14.2712,13.3068,13.4997,10760.2,0
+MKTW.US,D,20240920,000000,13.3763,13.8083,13.305,13.5421,16669,0
+MKTW.US,D,20240923,000000,13.4997,13.8083,12.5933,13.2914,13148,0
+MKTW.US,D,20240924,000000,13.0176,13.5962,13.0176,13.3994,6515.74,0
+MKTW.US,D,20240925,000000,13.0445,13.3358,12.5335,13.141,10900.7,0
+MKTW.US,D,20240926,000000,13.3068,13.4997,12.8247,13.3551,17610.4,0
+MKTW.US,D,20240927,000000,13.1525,13.6926,12.7533,13.2529,10399.4,0
+MKTW.US,D,20240930,000000,12.9886,13.6443,12.709,12.8884,13001.5,0
+MKTW.US,D,20241001,000000,12.4911,12.7322,11.3879,11.5288,25995.2,0
+MKTW.US,D,20241002,000000,11.6676,12.6146,11.6676,11.9588,13490.6,0
+MKTW.US,D,20241003,000000,12.0206,12.3426,11.6695,11.7853,9318.23,0
+MKTW.US,D,20241004,000000,12.0841,12.1497,11.7659,11.8913,3967.73,0
+MKTW.US,D,20241007,000000,12.1497,12.8228,11.4382,11.44,12057.4,0
+MKTW.US,D,20241008,000000,11.764,11.764,10.6069,10.7592,22021.6,0
+MKTW.US,D,20241009,000000,10.8191,11.334,10.146,10.5799,13062.7,0
+MKTW.US,D,20241010,000000,10.549,11.8103,10.3273,11.4304,70968.1,0
+MKTW.US,D,20241011,000000,11.548,12.7264,10.9637,12.1497,23604.8,0
+MKTW.US,D,20241014,000000,12.1497,12.7244,11.7717,11.901,6551.1,0
+MKTW.US,D,20241015,000000,11.9569,12.1478,11.6059,11.8739,2724.14,0
+MKTW.US,D,20241016,000000,12.1497,12.1497,11.764,11.9569,3924.8,0
+MKTW.US,D,20241017,000000,11.5905,11.955,10.8962,11.0601,10861.9,0
+MKTW.US,D,20241018,000000,10.9927,11.5615,10.8229,11.4786,11929.1,0
+MKTW.US,D,20241021,000000,11.5615,11.5712,10.9945,11.2935,360328,0
+MKTW.US,D,20241022,000000,12.9405,13.3068,10.146,11.6676,362340,0
+MKTW.US,D,20241023,000000,11.3783,12.9018,11.1855,12.8305,52240.8,0
+MKTW.US,D,20241024,000000,12.8305,12.8305,11.6252,11.764,21022.6,0
+MKTW.US,D,20241025,000000,11.5712,11.9819,11.0891,11.1412,20815.8,0
+MKTW.US,D,20241028,000000,11.3687,12.3426,11.0891,11.9974,18075.6,0
+MKTW.US,D,20241029,000000,11.9569,12.1594,11.4055,11.5751,16324.7,0
+MKTW.US,D,20241030,000000,11.3783,12.0533,11.2047,11.8585,13502,0
+MKTW.US,D,20241031,000000,11.764,11.9569,11.1855,11.1855,10070.6,0
+MKTW.US,D,20241101,000000,11.5712,11.8759,11.1855,11.4382,14763.5,0
+MKTW.US,D,20241104,000000,11.4863,11.5809,11.0119,11.5673,17681.2,0
+MKTW.US,D,20241105,000000,11.5152,11.7602,11.2819,11.5654,8343.81,0
+MKTW.US,D,20241106,000000,11.5712,12.7283,11.334,11.9569,21967.6,0
+MKTW.US,D,20241107,000000,12.8247,13.4997,11.523,12.0148,135283,0
+MKTW.US,D,20241108,000000,11.7448,12.1767,11.3783,11.4728,27229.3,0
+MKTW.US,D,20241111,000000,11.5712,11.6368,9.25694,9.39195,79176.2,0
+MKTW.US,D,20241112,000000,9.83551,10.9077,9.44979,10.3215,30656,0
+MKTW.US,D,20241113,000000,10.3215,10.3215,8.97153,9.65808,44386.8,0
+MKTW.US,D,20241114,000000,9.69471,10.2135,9.64265,9.95315,19943.9,0
+MKTW.US,D,20241115,000000,10.3582,10.3582,9.46908,9.62915,40535.5,0
+MKTW.US,D,20241118,000000,9.62915,10.2213,9.62915,9.83551,21116.5,0
+MKTW.US,D,20241119,000000,9.66194,10.7232,9.64265,10.6455,13052,0
+MKTW.US,D,20241120,000000,10.7997,10.8191,10.2559,10.4083,11259.7,0
+MKTW.US,D,20241121,000000,10.2405,10.74,10.2405,10.738,11782.5,0
+MKTW.US,D,20241122,000000,10.7997,10.8808,9.81236,10.2289,22083,0
+MKTW.US,D,20241125,000000,10.7695,10.8107,10.1424,10.1424,13526.5,0
+MKTW.US,D,20241126,000000,10.2191,10.4962,9.77487,9.96553,18550.6,0
+MKTW.US,D,20241127,000000,10.0245,10.0265,9.5331,9.82794,18570.6,0
+MKTW.US,D,20241129,000000,10.2014,10.3193,9.90657,10.2191,8793.54,0
+MKTW.US,D,20241202,000000,10.4176,10.6142,9.92622,10.2211,11051.4,0
+MKTW.US,D,20241203,000000,10.2211,10.4176,9.3503,9.54883,33178.5,0
+MKTW.US,D,20241204,000000,9.63138,10.0225,9.55276,9.8417,6455.42,0
+MKTW.US,D,20241205,000000,9.78863,10.3783,9.596,9.88691,8922.06,0
+MKTW.US,D,20241206,000000,9.92622,10.7596,9.5449,10.5945,21737.6,0
+MKTW.US,D,20241209,000000,10.6142,11.2235,10.2722,11.2039,22998.7,0
+MKTW.US,D,20241210,000000,11.2235,11.479,10.8186,11.3238,14275.2,0
+MKTW.US,D,20241211,000000,11.3395,11.4004,10.854,11.0053,7859.27,0
+MKTW.US,D,20241212,000000,10.8107,11.3218,9.86725,9.98126,9302.6,0
+MKTW.US,D,20241213,000000,10.0245,10.3783,9.63138,9.96357,11029.4,0
+MKTW.US,D,20241216,000000,10.1031,10.4117,9.96357,10.2152,10371.8,0
+MKTW.US,D,20241217,000000,10.1759,10.3292,9.82991,10.28,4930.53,0
+MKTW.US,D,20241218,000000,10.339,10.339,9.6707,9.82794,17073.7,0
+MKTW.US,D,20241219,000000,9.71001,10.2117,9.71001,10.1051,8465.7,0
+MKTW.US,D,20241220,000000,9.89477,10.8992,9.82794,9.82794,24057,0
+MKTW.US,D,20241223,000000,10.2643,10.4176,9.72966,9.85153,11598.1,0
+MKTW.US,D,20241224,000000,9.85153,10.5827,9.85153,10.2014,15016.1,0
+MKTW.US,D,20241226,000000,10.4451,10.5123,9.06136,9.41713,31542.8,0
+MKTW.US,D,20241227,000000,9.82794,10.0147,9.56652,9.65104,13714.7,0
+MKTW.US,D,20241230,000000,9.76504,11.9803,9.23827,11.5242,49366.1,0
+MKTW.US,D,20241231,000000,11.7935,12.5405,10.337,11.1547,65669.8,0
+MKTW.US,D,20250102,000000,11.0722,11.9075,10.4727,10.9405,32277.5,0
+MKTW.US,D,20250103,000000,11.3513,11.7582,11.0073,11.1881,19826.4,0
+MKTW.US,D,20250106,000000,11.9901,12.1847,10.8638,10.9641,21974.1,0
+MKTW.US,D,20250107,000000,11.0643,11.1449,10.2211,10.4687,21677.1,0
+MKTW.US,D,20250108,000000,10.222,10.5965,9.92622,10.2171,21034.5,0
+MKTW.US,D,20250110,000000,10.2977,10.3469,9.84563,10.0048,9674.81,0
+MKTW.US,D,20250113,000000,10.1621,10.3469,9.71001,10.339,10323.5,0
+MKTW.US,D,20250114,000000,10.3862,10.4157,9.82814,9.98322,4632.14,0
+MKTW.US,D,20250115,000000,10.8107,12.5405,10.1405,12.5385,152473,0
+MKTW.US,D,20250116,000000,12.5798,13.9557,12.3832,13.1694,80232.3,0
+MKTW.US,D,20250117,000000,13.6019,13.6019,11.6559,11.8368,48211.4,0
+MKTW.US,D,20250121,000000,11.9704,12.6918,11.538,12.4461,37882.8,0
+MKTW.US,D,20250122,000000,12.4481,12.969,11.5989,11.9016,33083.6,0
+MKTW.US,D,20250123,000000,11.8132,12.7763,11.8132,12.5837,24800.8,0
+MKTW.US,D,20250124,000000,12.5876,12.678,12.0982,12.2122,14005,0
+MKTW.US,D,20250127,000000,12.2967,12.8746,11.9999,12.7508,20836.5,0
+MKTW.US,D,20250128,000000,12.7174,12.7763,12.2456,12.6564,27651,0
+MKTW.US,D,20250129,000000,12.1434,12.167,11.479,11.6599,20457.2,0
+MKTW.US,D,20250130,000000,11.597,11.6599,11.1075,11.2353,19848.2,0
+MKTW.US,D,20250131,000000,11.4004,11.5911,10.7125,10.911,18613,0
+MKTW.US,D,20250203,000000,11.0073,11.5891,10.909,11.538,13155.5,0
+MKTW.US,D,20250204,000000,11.597,11.7916,11.3021,11.5852,7488.44,0
+MKTW.US,D,20250205,000000,11.597,11.6953,11.0073,11.3139,17504.3,0
+MKTW.US,D,20250206,000000,11.2058,11.3749,10.9483,11.2491,7741.7,0
+MKTW.US,D,20250207,000000,11.3729,11.6933,11.0328,11.2039,8067.5,0
+MKTW.US,D,20250210,000000,11.0073,11.652,10.9483,11.3749,9970.7,0
+MKTW.US,D,20250211,000000,11.2432,11.7798,11.2432,11.5812,11453.1,0
+MKTW.US,D,20250212,000000,11.4987,11.7896,11.3021,11.597,7064.19,0
+MKTW.US,D,20250213,000000,11.5891,12.1749,11.5577,12.167,8633.08,0
+MKTW.US,D,20250214,000000,12.167,13.5626,12.167,12.7685,33028,0
+MKTW.US,D,20250218,000000,12.9729,13.081,12.0687,12.7488,16783.5,0
+MKTW.US,D,20250219,000000,12.6859,12.7763,11.7955,11.9311,13824.7,0
+MKTW.US,D,20250220,000000,11.7935,12.224,11.6441,11.9901,8847.07,0
+MKTW.US,D,20250221,000000,12.3636,12.5798,11.6441,11.6933,16583,0
+MKTW.US,D,20250224,000000,11.7503,11.9016,11.253,11.3297,13965.8,0
+MKTW.US,D,20250225,000000,11.2039,12.5778,11.2039,11.9213,19952.7,0
+MKTW.US,D,20250226,000000,11.9508,12.4795,11.7169,11.9862,4603.5,0
+MKTW.US,D,20250227,000000,11.8466,12.1395,11.4849,11.5183,6889.69,0
+MKTW.US,D,20250228,000000,11.4987,12.1866,11.4987,11.9724,12250,0
+MKTW.US,D,20250303,000000,13.7591,16.5109,12.9729,14.8402,394854,0
+MKTW.US,D,20250304,000000,14.8009,17.8849,14.2525,16.1178,140353,0
+MKTW.US,D,20250305,000000,16.1178,16.5896,14.4274,16.3301,36433.9,0
+MKTW.US,D,20250306,000000,14.9385,16.3144,14.7891,15.0053,23830.8,0
+MKTW.US,D,20250307,000000,14.7419,15.2687,13.9557,14.3056,22986.7,0
+MKTW.US,D,20250310,000000,14.1228,14.4117,12.0805,13.5724,50543.1,0
+MKTW.US,D,20250311,000000,13.366,14.0599,13.1694,13.3955,10928,0
+MKTW.US,D,20250312,000000,13.3955,13.5999,11.9213,11.9468,34048.8,0
+MKTW.US,D,20250313,000000,12.0943,12.0943,11.1606,11.2039,33132.9,0
+MKTW.US,D,20250314,000000,11.9704,12.3832,11.31,11.9115,17359.6,0
+MKTW.US,D,20250317,000000,11.5537,11.9115,11.3611,11.424,11394.6,0
+MKTW.US,D,20250318,000000,11.308,11.36,10.312,10.408,53617.1,0
+MKTW.US,D,20250319,000000,10.604,11.4118,10.6,11.186,9231.8,0
+MKTW.US,D,20250320,000000,10.942,11.218,10.2,10.426,26684.7,0
+MKTW.US,D,20250321,000000,10.2,11,10.2,10.806,23778.4,0
+MKTW.US,D,20250324,000000,11,11.508,10.8,11.116,8429.45,0
+MKTW.US,D,20250325,000000,11.2,11.2,10.22,10.3,21948.2,0
+MKTW.US,D,20250326,000000,10.544,10.6,10.04,10.06,24947.1,0
+MKTW.US,D,20250327,000000,10.07,10.196,9.96,9.986,26304,0
+MKTW.US,D,20250328,000000,10,10.016,9.58,9.964,35679.9,0
+MKTW.US,D,20250331,000000,10,10,9.462,9.872,27840.2,0
+MKTW.US,D,20250401,000000,9.4,10.4,9.26,10.104,27314,0
+MKTW.US,D,20250402,000000,9.914,10.402,9.8,10.298,19668.9,0
+MKTW.US,D,20250403,000000,9.5,10.06,9.075,9.23,127388,0
+MKTW.US,D,20250404,000000,9.1,11.08,9.1,9.88,67822,0
+MKTW.US,D,20250407,000000,9.37,10.5561,9.23,10.16,23708,0
+MKTW.US,D,20250408,000000,10.5,10.61,10.23,10.3,33883,0
+MKTW.US,D,20250409,000000,10.36,11.42,10.35,10.8,71510,0
+MKTW.US,D,20250410,000000,10.73,10.73,9.66,10.05,30152,0
+MKTW.US,D,20250411,000000,10.15,14.33,10.145,13.37,220676,0
+MKTW.US,D,20250414,000000,13.64,15.05,13.5739,14.26,128696,0
+MKTW.US,D,20250415,000000,14.23,14.7,12.57,13.08,59684,0
+MKTW.US,D,20250416,000000,13.09,13.81,12.1896,13.58,15602,0
+MKTW.US,D,20250417,000000,13.56,13.7184,13.31,13.31,18148,0
+MKTW.US,D,20250421,000000,13.12,13.31,12.755,13.11,15467,0
+MKTW.US,D,20250422,000000,13.09,14.53,13,13.87,32912,0
+MKTW.US,D,20250423,000000,13.96,14.1512,13.4655,13.62,9810,0
+MKTW.US,D,20250424,000000,13.54,13.945,13.5,13.72,13348,0
+MKTW.US,D,20250425,000000,13.4901,13.82,12.73,13.33,24087,0
+MKTW.US,D,20250428,000000,13.17,13.24,12.7301,12.82,21047,0
+MKTW.US,D,20250429,000000,12.78,13.585,12.78,13.29,18462,0
+MKTW.US,D,20250430,000000,12.8708,14.2832,12.77,13.64,49841,0
+MKTW.US,D,20250501,000000,13.65,13.65,12.65,12.85,15544,0
+MKTW.US,D,20250502,000000,13.0246,13.43,13.0246,13.15,13794,0
+MKTW.US,D,20250505,000000,13.16,13.892,13.16,13.31,14638,0
+MKTW.US,D,20250506,000000,13.17,13.77,13.01,13.77,8613,0
+MKTW.US,D,20250507,000000,13.77,14.29,13.365,13.71,65282,0
+MKTW.US,D,20250508,000000,13.7,14,13.395,13.83,22547,0
+MKTW.US,D,20250509,000000,14.13,15.5,13.75,15.13,50741,0
+MKTW.US,D,20250512,000000,15.65,16.12,14.84,15.21,77715,0
+MKTW.US,D,20250513,000000,15.46,16.04,15.22,15.76,26218,0
+MKTW.US,D,20250514,000000,16.55,16.55,16.07,16.5,26148,0
+MKTW.US,D,20250515,000000,15.94,16.6,15.55,16.56,31542,0
+MKTW.US,D,20250516,000000,16.25,17.08,16.2,16.21,36743,0
+MKTW.US,D,20250519,000000,16.01,16.79,15.42,16.79,21385,0
+MKTW.US,D,20250520,000000,16.9,17.19,16.43,17.14,9218,0
+MKTW.US,D,20250521,000000,17.13,17.9,16.83,17.09,23541,0
+MKTW.US,D,20250522,000000,17.13,18.155,17.13,17.75,28174,0
+MKTW.US,D,20250523,000000,17.74,18.1572,17.32,17.48,12922,0
+MKTW.US,D,20250527,000000,17.8,18.78,17.8,18.22,28772,0
+MKTW.US,D,20250528,000000,18,18.74,17.51,17.62,10476,0
+MKTW.US,D,20250529,000000,17.64,17.95,17.05,17.18,29556,0
+MKTW.US,D,20250530,000000,17.18,17.18,16.63,16.81,12398,0
+MKTW.US,D,20250602,000000,16.63,16.6635,16.19,16.32,21219,0
+MKTW.US,D,20250603,000000,16.32,17.85,16.32,17.73,14723,0
+MKTW.US,D,20250604,000000,17.91,18.07,17.3,17.3,16758,0
+MKTW.US,D,20250605,000000,17.31,17.89,17.295,17.72,18254,0
+MKTW.US,D,20250606,000000,18.07,18.55,17.5,18.55,13013,0
+MKTW.US,D,20250609,000000,18.56,18.8976,18.55,18.76,13908,0
+MKTW.US,D,20250610,000000,18.92,19.105,17.95,18.04,29090,0
+MKTW.US,D,20250611,000000,18.02,18.74,18.02,18.2,5892,0
+MKTW.US,D,20250612,000000,18.08,18.62,18.08,18.45,4421,0
+MKTW.US,D,20250613,000000,18.06,18.26,17.53,17.55,11943,0
+MKTW.US,D,20250616,000000,17.54,18.18,17.54,18.1,9433,0
+MKTW.US,D,20250617,000000,18.09,18.28,17.245,17.3,18681,0
+MKTW.US,D,20250618,000000,17.28,17.86,17.15,17.43,23350,0
+MKTW.US,D,20250620,000000,17.71,17.99,17.49,17.49,17322,0
+MKTW.US,D,20250623,000000,17.29,18.25,17.28,18.13,9184,0
+MKTW.US,D,20250624,000000,18,19.16,18,18.74,9691,0
+MKTW.US,D,20250625,000000,19,19.47,19,19.11,14266,0
+MKTW.US,D,20250626,000000,19.43,19.825,19.15,19.8,18352,0
+MKTW.US,D,20250627,000000,20,20,18.4,18.95,34749,0
+MKTW.US,D,20250630,000000,19.45,20.115,19.29,19.79,81840,0
+MKTW.US,D,20250701,000000,20.03,20.03,19.21,19.82,9847,0
+MKTW.US,D,20250702,000000,19.73,19.75,19.2116,19.74,16529,0
+MKTW.US,D,20250703,000000,19.75,20.25,19.75,19.99,4803,0
+MKTW.US,D,20250707,000000,19.53,19.7676,18.65,18.695,15391,0
+MKTW.US,D,20250708,000000,18.55,18.91,18.4356,18.55,8398,0
+MKTW.US,D,20250709,000000,18.5,18.88,18.5,18.75,3311,0
+MKTW.US,D,20250710,000000,18.7303,18.75,18.39,18.66,13284,0
+MKTW.US,D,20250711,000000,18.33,18.54,17.74,17.83,14100,0
+MKTW.US,D,20250714,000000,17.55,18.73,17.31,17.97,26024,0
+MKTW.US,D,20250715,000000,17.86,18.22,17.61,18.11,10915,0
+MKTW.US,D,20250716,000000,17.97,18.52,17.8371,18.31,8548,0
+MKTW.US,D,20250717,000000,18.5678,18.8,18.3297,18.62,13758,0
+MKTW.US,D,20250718,000000,18.78,18.8,18.06,18.1,6934,0
+MKTW.US,D,20250721,000000,18.12,18.535,18.12,18.22,6418,0
+MKTW.US,D,20250722,000000,18.3182,19.87,18.1412,19.21,14029,0
+MKTW.US,D,20250723,000000,19.66,19.775,19.4,19.69,6706,0
+MKTW.US,D,20250724,000000,19.4,20.5,19.4,20.49,28901,0
+MKTW.US,D,20250725,000000,20.5,20.7,20.1714,20.3,7703,0
+MKTW.US,D,20250728,000000,21.2,21.47,20.12,21.13,28475,0
+MKTW.US,D,20250729,000000,21.74,21.74,20.57,20.76,11092,0
+MKTW.US,D,20250730,000000,20.695,21,19.445,19.68,7309,0
+MKTW.US,D,20250731,000000,19.26,20.72,18.3463,18.4,15353,0
+MKTW.US,D,20250801,000000,18.19,19,17.97,18.52,15606,0
+MKTW.US,D,20250804,000000,18.425,18.6828,18.2102,18.365,10293,0
+MKTW.US,D,20250805,000000,18.55,18.74,18.44,18.61,4532,0
+MKTW.US,D,20250806,000000,18.7968,20.355,18.7968,19.685,9888,0
+MKTW.US,D,20250807,000000,19.01,19.85,18,18.48,20262,0
+MKTW.US,D,20250808,000000,18.3022,19,18.15,18.19,11182,0
+MKTW.US,D,20250811,000000,18.01,20.39,18.01,19.65,26053,0
+MKTW.US,D,20250812,000000,19.61,20.5047,19,19.62,25910,0
+MKTW.US,D,20250813,000000,19.99,20.09,19.39,19.765,11722,0
+MKTW.US,D,20250814,000000,20.1267,20.49,19.5796,19.79,7697,0
+MKTW.US,D,20250815,000000,19.3,19.3953,18,18.4,22323,0
+MKTW.US,D,20250818,000000,17.85,18.39,17.85,18.04,14050,0
+MKTW.US,D,20250819,000000,17.9,18.58,17.85,18.58,20309,0
+MKTW.US,D,20250820,000000,18.22,18.22,17.85,18.13,14488,0
+MKTW.US,D,20250821,000000,17.97,17.97,17.425,17.6,9631,0
+MKTW.US,D,20250822,000000,17.62,18.5,17.62,18.25,14952,0
+MKTW.US,D,20250825,000000,18.26,18.26,17.75,17.88,46768,0
+MKTW.US,D,20250826,000000,17.798,18.43,17.75,18.43,7837,0
+MKTW.US,D,20250827,000000,18.23,18.23,17.82,17.83,2882,0
+MKTW.US,D,20250828,000000,18.02,18.02,17.79,17.88,10104,0
+MKTW.US,D,20250829,000000,17.75,17.9706,17.75,17.96,3315,0
+MKTW.US,D,20250902,000000,17.75,18.215,17.75,17.88,15598,0
+MKTW.US,D,20250903,000000,17.75,17.9873,17.62,17.62,6551,0
+MKTW.US,D,20250904,000000,17.8,18.08,17.795,18.08,5896,0
+MKTW.US,D,20250905,000000,17.7599,17.99,17.7,17.99,6493,0
+MKTW.US,D,20250908,000000,17.755,17.87,17.71,17.82,7690,0
+MKTW.US,D,20250909,000000,17.43,17.78,17.4,17.78,5502,0
+MKTW.US,D,20250910,000000,17.8,18.2945,17.4,17.53,11944,0
+MKTW.US,D,20250911,000000,17.595,18.21,17.4039,18.21,5732,0
+MKTW.US,D,20250912,000000,18.058,18.058,17.5,17.85,4946,0
+MKTW.US,D,20250915,000000,17.85,17.85,17.5,17.84,11458,0
+MKTW.US,D,20250916,000000,17.61,17.83,17.06,17.42,23622,0
+MKTW.US,D,20250917,000000,16.965,17.4999,16.965,17.06,9972,0
+MKTW.US,D,20250918,000000,17.04,17.5844,16.92,16.99,17488,0
+MKTW.US,D,20250919,000000,16.89,17.16,16.34,16.62,29813,0
+MKTW.US,D,20250922,000000,16.75,16.83,16.5,16.67,29767,0
+MKTW.US,D,20250923,000000,16.5,16.73,16.5,16.73,19715,0
+MKTW.US,D,20250924,000000,16.55,16.6944,16.51,16.51,8705,0
+MKTW.US,D,20250925,000000,16.62,16.675,16.39,16.4,7631,0
+MKTW.US,D,20250926,000000,16.45,16.75,16.45,16.71,8716,0
+MKTW.US,D,20250929,000000,16.6,16.75,16.31,16.41,14694,0
+MKTW.US,D,20250930,000000,16.13,16.66,16.13,16.53,19724,0
+MKTW.US,D,20251001,000000,16.38,16.6,16.3,16.3,7890,0
+MKTW.US,D,20251002,000000,16.21,16.42,16.21,16.22,3703,0
+MKTW.US,D,20251003,000000,16.18,16.5712,15.7,15.7,5719,0
+MKTW.US,D,20251006,000000,15.7,16.1,15.59,15.6,13325,0
+MKTW.US,D,20251007,000000,15.6,15.67,14.45,14.645,29063,0
+MKTW.US,D,20251008,000000,14.63,15.33,14.62,15,20080,0
+MKTW.US,D,20251009,000000,15,15,14.35,14.47,20104,0
+MKTW.US,D,20251010,000000,14.8,14.8,13.84,13.84,13099,0
+MKTW.US,D,20251013,000000,13.87,14.19,13.5,14.19,14602,0
+MKTW.US,D,20251014,000000,14.24,14.91,14.07,14.76,8745,0
+MKTW.US,D,20251015,000000,14.77,14.77,14.3,14.3,7802,0
+MKTW.US,D,20251016,000000,14.48,14.635,14.3,14.57,11702,0
+MKTW.US,D,20251017,000000,14.52,14.87,14.32,14.48,16721,0
+MKTW.US,D,20251020,000000,14.48,14.99,14.48,14.67,8478,0
+MKTW.US,D,20251021,000000,14.74,14.75,14.51,14.56,6115,0
+MKTW.US,D,20251022,000000,14.5,14.82,14.5,14.82,5115,0
+MKTW.US,D,20251023,000000,14.845,15.0199,14.72,14.72,4407,0
+MKTW.US,D,20251024,000000,14.56,15,14.56,14.8,4414,0
+MKTW.US,D,20251027,000000,14.66,14.695,14.56,14.56,3048,0
+MKTW.US,D,20251028,000000,14.58,14.58,14.58,14.58,1059,0
+MKTW.US,D,20251029,000000,15.08,15.08,14.28,14.3,6066,0
+MKTW.US,D,20251030,000000,15.68,17.45,15.68,16.8,141157,0
+MKTW.US,D,20251031,000000,16.75,16.98,16.0001,16.98,25904,0
+MKTW.US,D,20251103,000000,16.95,16.95,16.3,16.59,11480,0
+MKTW.US,D,20251104,000000,16.36,16.52,16.1,16.12,2904,0
+MKTW.US,D,20251105,000000,16.33,16.88,16.33,16.84,7634,0
+MKTW.US,D,20251106,000000,16.84,16.85,16.7,16.79,4883,0
+MKTW.US,D,20251107,000000,17,17.23,16.9001,17.11,12155,0
+MKTW.US,D,20251110,000000,17.4972,17.75,16.875,17,13487,0
+MKTW.US,D,20251111,000000,17.1,17.375,16.44,16.85,19485,0
+MKTW.US,D,20251112,000000,17.008,17.008,16.62,16.62,3038,0
+MKTW.US,D,20251113,000000,16.62,17.3,16.62,16.88,5325,0
+MKTW.US,D,20251114,000000,16.5,16.5124,16.16,16.16,6373,0
+MKTW.US,D,20251117,000000,16.18,16.25,16.06,16.16,9058,0
+MKTW.US,D,20251118,000000,16.06,16.54,16,16.14,7328,0
+MKTW.US,D,20251119,000000,16,16.1999,15.82,15.82,3607,0
+MKTW.US,D,20251120,000000,16.1198,16.321,15.85,16,4529,0
+MKTW.US,D,20251121,000000,16,16.5,15.98,16.49,10835,0
+MKTW.US,D,20251124,000000,16.17,16.17,15.77,16.04,17703,0
+MKTW.US,D,20251125,000000,15.96,16.1209,15.95,16.09,10897,0
+MKTW.US,D,20251126,000000,16.25,16.25,15.85,16.01,7804,0
+MKTW.US,D,20251128,000000,16.3,16.3,16.155,16.26,2605,0
+MKTW.US,D,20251201,000000,16.15,16.8264,16.15,16.48,23084,0
+MKTW.US,D,20251202,000000,16.36,16.98,16.36,16.39,3926,0
+MKTW.US,D,20251203,000000,16.5,16.54,16.2,16.54,10809,0
+MKTW.US,D,20251204,000000,16.22,16.22,16.22,16.22,957,0
+MKTW.US,D,20251205,000000,16.2,16.66,16.02,16.02,11653,0
+MKTW.US,D,20251208,000000,16.24,16.24,16.02,16.2,6030,0
+MKTW.US,D,20251209,000000,16.16,16.66,16.16,16.45,3001,0
+MKTW.US,D,20251210,000000,16.25,16.44,16.18,16.23,8257,0
+MKTW.US,D,20251211,000000,16.15,16.44,16.02,16.17,8666,0
+MKTW.US,D,20251212,000000,16.5,16.5,16.02,16.02,5878,0
+MKTW.US,D,20251215,000000,16.65,16.65,16,16,11182,0
+MKTW.US,D,20251216,000000,16.0708,16.13,15.96,16.11,4552,0
+MKTW.US,D,20251217,000000,15.98,15.99,15.9,15.99,3442,0
+MKTW.US,D,20251218,000000,16.1,16.1,15.85,15.87,4154,0
+MKTW.US,D,20251219,000000,15.87,15.97,15.23,15.23,15253,0
+MKTW.US,D,20251222,000000,15.4314,15.4314,14.2,14.32,15428,0
+MKTW.US,D,20251223,000000,14.33,15.125,14.19,14.21,11978,0
+MKTW.US,D,20251224,000000,14.17,14.5021,14.01,14.2,34123,0
+MKTW.US,D,20251226,000000,14.1,14.55,14,14.2,51722,0
+MKTW.US,D,20251229,000000,14,15,14,14.77,32219,0
+MKTW.US,D,20251230,000000,14.76,15.27,14.76,15.03,5902,0
+MKTW.US,D,20251231,000000,15.035,15.25,14.65,15.02,18008,0
+MKTW.US,D,20260102,000000,14.75,15.1075,14.166,15.05,7716,0
+MKTW.US,D,20260105,000000,15.05,15.61,15,15.27,11343,0
+MKTW.US,D,20260106,000000,15.25,15.45,14.99,14.99,2703,0
+MKTW.US,D,20260107,000000,14.99,15.02,14.855,14.855,3887,0
+MKTW.US,D,20260108,000000,14.655,14.9905,14.655,14.725,2965,0
+MKTW.US,D,20260109,000000,14.6,15.17,14.6,15.1,4186,0
+MKTW.US,D,20260112,000000,15.19,15.9549,14.95,15.69,10238,0
+MKTW.US,D,20260113,000000,15.28,15.68,15.28,15.53,9579,0
+MKTW.US,D,20260114,000000,15.47,16,15.47,16,5738,0
+MKTW.US,D,20260115,000000,15.88,16.0272,15.4748,15.81,5118,0
+MKTW.US,D,20260116,000000,15.74,16.28,15.4,16.18,11767,0
+MKTW.US,D,20260120,000000,16.09,16.09,15.46,15.71,6581,0
+MKTW.US,D,20260121,000000,15.775,16.05,15.6276,16.05,6651,0
+MKTW.US,D,20260122,000000,16.77,17.2,16.44,17.17,25132,0
+MKTW.US,D,20260123,000000,17.2,17.2,16.965,17.08,5241,0
+MKTW.US,D,20260126,000000,17,17,16.47,16.63,8768,0
+MKTW.US,D,20260127,000000,16.69,16.75,16.37,16.53,8758,0
+MKTW.US,D,20260128,000000,16.456,16.574,16.385,16.44,8945,0
+MKTW.US,D,20260129,000000,16.42,16.57,16.32,16.57,4074,0
+MKTW.US,D,20260130,000000,16.62,16.7247,16.425,16.55,7522,0
+MKTW.US,D,20260202,000000,16.65,16.964,16.595,16.595,8170,0
+MKTW.US,D,20260203,000000,16.68,16.81,15.51,15.51,16795,0
+MKTW.US,D,20260204,000000,15.68,16.165,15.42,15.7,5982,0
+MKTW.US,D,20260205,000000,15.78,15.86,15.12,15.12,20757,0
+MKTW.US,D,20260206,000000,15.1601,15.86,14.8299,15.16,24094,0
+MKTW.US,D,20260209,000000,15.1,15.55,14.95,15,8580,0
+MKTW.US,D,20260210,000000,14.92,15.66,14.92,15.53,9194,0
+MKTW.US,D,20260211,000000,15.4001,15.7899,15.39,15.45,7325,0
+MKTW.US,D,20260212,000000,15.3059,15.44,14.77,15.37,18445,0
+MKTW.US,D,20260213,000000,15.42,15.42,13.92,14.31,36717,0
+MKTW.US,D,20260217,000000,14.25,14.55,14.25,14.4,4901,0
+MKTW.US,D,20260218,000000,14.5,14.6,14.41,14.41,7954,0
diff --git a/daily/us/nasdaq stocks/2/mlacr.us.txt b/daily/us/nasdaq stocks/2/mlacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cadbf050fb8b1630a53b21cd4785b8627c3ed2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlacr.us.txt	
@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLACR.US,D,20250204,000000,0.22,0.22,0.215,0.215,227006,0
+MLACR.US,D,20250205,000000,0.22,0.22,0.142,0.19,1576914,0
+MLACR.US,D,20250206,000000,0.195,0.195,0.19,0.19,176000,0
+MLACR.US,D,20250207,000000,0.215,0.22,0.19,0.19,196502,0
+MLACR.US,D,20250210,000000,0.18,0.18,0.18,0.18,100000,0
+MLACR.US,D,20250211,000000,0.2,0.2,0.18,0.18,70000,0
+MLACR.US,D,20250213,000000,0.195,0.195,0.195,0.195,416,0
+MLACR.US,D,20250214,000000,0.2,0.2,0.2,0.2,100,0
+MLACR.US,D,20250220,000000,0.194,0.2,0.194,0.2,3527,0
+MLACR.US,D,20250221,000000,0.19,0.19,0.18,0.19,87540,0
+MLACR.US,D,20250224,000000,0.19,0.19,0.19,0.19,50000,0
+MLACR.US,D,20250228,000000,0.1822,0.19,0.16,0.188,11325,0
+MLACR.US,D,20250304,000000,0.18,0.18,0.18,0.18,1006,0
+MLACR.US,D,20250311,000000,0.18,0.18,0.18,0.18,489909,0
+MLACR.US,D,20250320,000000,0.184,0.184,0.184,0.184,500,0
+MLACR.US,D,20250328,000000,0.1841,0.1841,0.1841,0.1841,107,0
+MLACR.US,D,20250403,000000,0.1608,0.1608,0.1601,0.1601,650,0
+MLACR.US,D,20250404,000000,0.15,0.15,0.15,0.15,357,0
+MLACR.US,D,20250410,000000,0.1501,0.1501,0.1501,0.1501,350,0
+MLACR.US,D,20250411,000000,0.15,0.19,0.15,0.19,1318641,0
+MLACR.US,D,20250422,000000,0.1899,0.19,0.1899,0.19,500,0
+MLACR.US,D,20250424,000000,0.19,0.19,0.19,0.19,19800,0
+MLACR.US,D,20250506,000000,0.19,0.19,0.19,0.19,300000,0
+MLACR.US,D,20250507,000000,0.2,0.2,0.2,0.2,2500,0
+MLACR.US,D,20250508,000000,0.21,0.24,0.17,0.2,101200,0
+MLACR.US,D,20250513,000000,0.21,0.21,0.21,0.21,100,0
+MLACR.US,D,20250516,000000,0.18,0.18,0.18,0.18,815,0
+MLACR.US,D,20250520,000000,0.18,0.18,0.18,0.18,500000,0
+MLACR.US,D,20250521,000000,0.2,0.2,0.18,0.18,252533,0
+MLACR.US,D,20250523,000000,0.18,0.18,0.18,0.18,50000,0
+MLACR.US,D,20250627,000000,0.17,0.17,0.17,0.17,300,0
+MLACR.US,D,20250708,000000,0.18,0.18,0.18,0.18,96121,0
+MLACR.US,D,20250709,000000,0.19,0.19,0.19,0.19,113000,0
+MLACR.US,D,20250710,000000,0.19,0.19,0.19,0.19,106500,0
+MLACR.US,D,20250714,000000,0.2,0.2,0.2,0.2,400,0
+MLACR.US,D,20250721,000000,0.2,0.212,0.1992,0.21,9993,0
+MLACR.US,D,20250722,000000,0.22,0.25,0.22,0.24,2792,0
+MLACR.US,D,20250730,000000,0.2,0.2,0.2,0.2,51759,0
+MLACR.US,D,20250806,000000,0.1642,0.23,0.1642,0.23,890,0
+MLACR.US,D,20250811,000000,0.18,0.18,0.175562,0.175562,1067,0
+MLACR.US,D,20250812,000000,0.18,0.18,0.18,0.18,1600,0
+MLACR.US,D,20250814,000000,0.2041,0.22,0.2041,0.22,2667,0
+MLACR.US,D,20250820,000000,0.17,0.22,0.17,0.22,267,0
+MLACR.US,D,20250821,000000,0.22,0.22,0.22,0.22,500,0
+MLACR.US,D,20250829,000000,0.22,0.23,0.1608,0.23,20890,0
+MLACR.US,D,20250903,000000,0.22,0.22,0.22,0.22,7917,0
+MLACR.US,D,20250904,000000,0.22,0.22,0.22,0.22,2764,0
+MLACR.US,D,20250912,000000,0.15,0.202703,0.15,0.202703,2850,0
+MLACR.US,D,20250916,000000,0.17,0.17,0.17,0.17,15000,0
+MLACR.US,D,20250917,000000,0.19,0.19,0.19,0.19,150,0
+MLACR.US,D,20250919,000000,0.2192,0.2192,0.2192,0.2192,250,0
+MLACR.US,D,20250929,000000,0.2,0.2,0.15,0.15,410,0
+MLACR.US,D,20250930,000000,0.206,0.219899,0.15011,0.15011,809,0
+MLACR.US,D,20251002,000000,0.6987,0.7,0.55,0.555999,1920009,0
+MLACR.US,D,20251003,000000,0.57,0.5821,0.47,0.5,162373,0
+MLACR.US,D,20251006,000000,0.4755,0.5477,0.4755,0.5,14940,0
+MLACR.US,D,20251007,000000,0.5595,0.5595,0.54,0.5401,24362,0
+MLACR.US,D,20251008,000000,0.548,0.56,0.49,0.5,26500,0
+MLACR.US,D,20251009,000000,0.5272,0.5272,0.49,0.49,1167,0
+MLACR.US,D,20251010,000000,0.4755,0.4998,0.4755,0.4757,24707,0
+MLACR.US,D,20251013,000000,0.5,0.51,0.47,0.4801,63283,0
+MLACR.US,D,20251014,000000,0.47,0.48,0.47,0.47,9820,0
+MLACR.US,D,20251015,000000,0.47,0.48,0.451,0.451,35192,0
+MLACR.US,D,20251016,000000,0.47,0.47,0.3682,0.45,29375,0
+MLACR.US,D,20251017,000000,0.46,0.462,0.405,0.425,19415,0
+MLACR.US,D,20251020,000000,0.45,0.45,0.4,0.45,385693,0
+MLACR.US,D,20251021,000000,0.4556,0.475,0.4556,0.475,4181,0
+MLACR.US,D,20251022,000000,0.48,0.488,0.4487,0.44935,468919,0
+MLACR.US,D,20251023,000000,0.45,0.4615,0.33,0.4,197825,0
+MLACR.US,D,20251024,000000,0.42,0.44,0.41,0.41,578086,0
+MLACR.US,D,20251027,000000,0.425,0.446,0.41,0.42,206283,0
+MLACR.US,D,20251029,000000,0.4336,0.45,0.4336,0.44,31510,0
+MLACR.US,D,20251103,000000,0.4201,0.4201,0.42,0.4201,3418,0
+MLACR.US,D,20251104,000000,0.4201,0.4201,0.41,0.42,39836,0
+MLACR.US,D,20251107,000000,0.434,0.44,0.42,0.42,29028,0
+MLACR.US,D,20251110,000000,0.41,0.41,0.41,0.41,1100,0
+MLACR.US,D,20251111,000000,0.4132,0.4132,0.41,0.41,50253,0
+MLACR.US,D,20251112,000000,0.425,0.425,0.425,0.425,5000,0
+MLACR.US,D,20251117,000000,0.42,0.42,0.41,0.42,17562,0
+MLACR.US,D,20251118,000000,0.42,0.42,0.42,0.42,1000,0
+MLACR.US,D,20251119,000000,0.44,0.44,0.41,0.41,7844,0
+MLACR.US,D,20251120,000000,0.42,0.42,0.4,0.4,1336,0
+MLACR.US,D,20251121,000000,0.42,0.42,0.42,0.42,2000,0
+MLACR.US,D,20251124,000000,0.42,0.42,0.3,0.37,70061,0
+MLACR.US,D,20251128,000000,0.38,0.3929,0.38,0.3929,1166,0
+MLACR.US,D,20251201,000000,0.3978,0.4,0.37,0.4,82851,0
+MLACR.US,D,20251203,000000,0.336,0.3609,0.31,0.35,113619,0
+MLACR.US,D,20251204,000000,0.31,0.34,0.29,0.29,15011,0
+MLACR.US,D,20251205,000000,0.29,0.2955,0.28,0.28,5605,0
+MLACR.US,D,20251208,000000,0.28,0.28,0.27,0.27,2244,0
+MLACR.US,D,20251209,000000,0.2725,0.2725,0.2725,0.2725,1000,0
+MLACR.US,D,20251210,000000,0.29,0.3001,0.29,0.3001,7800,0
+MLACR.US,D,20251211,000000,0.2915,0.3,0.2915,0.3,3618,0
+MLACR.US,D,20251215,000000,0.3,0.3,0.2999,0.2999,3218,0
+MLACR.US,D,20251217,000000,0.26,0.27,0.2171,0.27,41508,0
+MLACR.US,D,20251218,000000,0.27,0.289,0.27,0.27,782,0
+MLACR.US,D,20251223,000000,0.27,0.2856,0.2474,0.2856,3223,0
+MLACR.US,D,20251224,000000,0.2308,0.2308,0.2308,0.2308,414,0
+MLACR.US,D,20251226,000000,0.2471,0.25,0.247,0.25,9100,0
+MLACR.US,D,20251229,000000,0.2745,0.2745,0.2745,0.2745,400,0
+MLACR.US,D,20251231,000000,0.24,0.24,0.24,0.24,4822,0
+MLACR.US,D,20260102,000000,0.2635,0.282,0.2635,0.282,25150,0
+MLACR.US,D,20260105,000000,0.3096,0.3122,0.2401,0.2405,56140,0
+MLACR.US,D,20260106,000000,0.2574,0.2999,0.2574,0.2757,2619,0
+MLACR.US,D,20260107,000000,0.3222,0.3223,0.251,0.251,7610,0
+MLACR.US,D,20260108,000000,0.3,0.3,0.3,0.3,1550,0
+MLACR.US,D,20260109,000000,0.321,0.321,0.321,0.321,107,0
+MLACR.US,D,20260112,000000,0.3321,0.3356,0.28,0.28,489,0
+MLACR.US,D,20260113,000000,0.325,0.325,0.325,0.325,2023,0
+MLACR.US,D,20260114,000000,0.33,0.33,0.2512,0.2632,3609,0
+MLACR.US,D,20260115,000000,0.34,0.34,0.2513,0.33,5018,0
+MLACR.US,D,20260116,000000,0.3301,0.3301,0.2659,0.3091,25865,0
+MLACR.US,D,20260120,000000,0.31,0.31,0.31,0.31,7640,0
+MLACR.US,D,20260121,000000,0.3,0.3,0.3,0.3,21153,0
+MLACR.US,D,20260122,000000,0.268,0.31,0.26,0.27,35289,0
+MLACR.US,D,20260123,000000,0.3,0.31,0.2512,0.3,38904,0
+MLACR.US,D,20260126,000000,0.3,0.3,0.2999,0.3,12780,0
+MLACR.US,D,20260127,000000,0.3,0.32,0.2594,0.2594,37319,0
+MLACR.US,D,20260128,000000,0.2868,0.2868,0.256,0.256,300,0
+MLACR.US,D,20260129,000000,0.274,0.274,0.2603,0.2603,12079,0
+MLACR.US,D,20260130,000000,0.256,0.256,0.21,0.21,20020,0
+MLACR.US,D,20260202,000000,0.25,0.29,0.22,0.24,122869,0
+MLACR.US,D,20260204,000000,0.2821,0.2822,0.2821,0.2821,824,0
+MLACR.US,D,20260205,000000,0.27,0.275,0.268,0.27,17485,0
+MLACR.US,D,20260209,000000,0.3,0.34,0.274,0.28,29518,0
+MLACR.US,D,20260210,000000,0.3,0.31,0.2502,0.301,27433,0
+MLACR.US,D,20260211,000000,0.31,0.31,0.2721,0.3069,25767,0
+MLACR.US,D,20260212,000000,0.28,0.3,0.2772,0.3,4599,0
+MLACR.US,D,20260217,000000,0.3,0.3,0.2999,0.2999,815,0
diff --git a/daily/us/nasdaq stocks/2/mlco.us.txt b/daily/us/nasdaq stocks/2/mlco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41f5d4f5c2d750070a343f0d9c08c93e120f70cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlco.us.txt	
@@ -0,0 +1,4821 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLCO.US,D,20061218,000000,15.189,15.189,15.189,15.189,0,0
+MLCO.US,D,20061219,000000,17.587,18.826,16.868,17.225,65722612,0
+MLCO.US,D,20061220,000000,17.579,17.587,15.836,16.173,16926962,0
+MLCO.US,D,20061221,000000,15.891,16.34,15.093,16.033,18460290,0
+MLCO.US,D,20061222,000000,16.098,16.132,15.467,15.598,4761963,0
+MLCO.US,D,20061226,000000,15.747,16.042,15.509,15.891,2188069,0
+MLCO.US,D,20061227,000000,15.986,16.788,15.986,16.546,5227416,0
+MLCO.US,D,20061228,000000,16.396,16.881,16.266,16.803,3841864,0
+MLCO.US,D,20061229,000000,16.98,17.197,16.788,16.996,3366401,0
+MLCO.US,D,20070103,000000,17.29,17.411,16.954,17.232,4192714,0
+MLCO.US,D,20070104,000000,17.306,17.587,17.213,17.306,3384183,0
+MLCO.US,D,20070105,000000,17.264,17.264,16.396,16.612,4339442,0
+MLCO.US,D,20070108,000000,16.587,16.595,15.891,15.986,1931150,0
+MLCO.US,D,20070109,000000,15.986,16.042,15.59,15.884,3644291,0
+MLCO.US,D,20070110,000000,15.779,17.188,15.612,16.756,5228638,0
+MLCO.US,D,20070111,000000,16.859,16.923,16.18,16.475,4358429,0
+MLCO.US,D,20070112,000000,16.546,16.627,16.195,16.491,1716122,0
+MLCO.US,D,20070116,000000,16.741,16.85,16.348,16.579,2675553,0
+MLCO.US,D,20070117,000000,16.62,17.091,16.475,16.954,3065643,0
+MLCO.US,D,20070118,000000,17.074,17.763,17.025,17.746,5906798,0
+MLCO.US,D,20070119,000000,17.587,17.857,17.074,17.441,5019071,0
+MLCO.US,D,20070122,000000,17.642,17.642,16.987,17.04,1721841,0
+MLCO.US,D,20070123,000000,16.868,17.091,16.561,16.82,2230987,0
+MLCO.US,D,20070124,000000,16.834,17.433,16.665,16.897,4088390,0
+MLCO.US,D,20070125,000000,17.225,17.225,16.388,16.508,5884588,0
+MLCO.US,D,20070126,000000,16.508,16.627,16.188,16.3,2944399,0
+MLCO.US,D,20070129,000000,16.266,16.388,15.994,16.026,1514238,0
+MLCO.US,D,20070130,000000,16.166,16.166,15.293,15.34,5068055,0
+MLCO.US,D,20070131,000000,15.509,15.908,15.387,15.467,4353281,0
+MLCO.US,D,20070201,000000,15.706,16.292,15.59,16.166,3886169,0
+MLCO.US,D,20070202,000000,16.348,16.388,16.173,16.323,2177599,0
+MLCO.US,D,20070205,000000,16.42,16.546,15.891,15.948,1998955,0
+MLCO.US,D,20070206,000000,15.86,16.132,15.658,15.666,2498404,0
+MLCO.US,D,20070207,000000,15.803,15.803,15.301,15.347,3829144,0
+MLCO.US,D,20070208,000000,15.41,15.425,14.829,15.068,6157986,0
+MLCO.US,D,20070209,000000,15.158,15.269,14.71,14.883,4299984,0
+MLCO.US,D,20070212,000000,14.702,14.731,13.728,13.95,5868603,0
+MLCO.US,D,20070213,000000,13.95,14.284,13.805,14.1,5271215,0
+MLCO.US,D,20070214,000000,14.422,14.74,14.277,14.559,3873942,0
+MLCO.US,D,20070215,000000,14.422,14.543,14.228,14.451,2793355,0
+MLCO.US,D,20070216,000000,14.348,14.883,14.308,14.668,2289408,0
+MLCO.US,D,20070220,000000,14.71,14.981,14.565,14.74,1387256,0
+MLCO.US,D,20070221,000000,14.755,14.883,14.627,14.74,995365,0
+MLCO.US,D,20070222,000000,14.71,14.85,14.551,14.835,1214181,0
+MLCO.US,D,20070223,000000,14.71,14.748,14.604,14.71,1116228,0
+MLCO.US,D,20070226,000000,14.932,14.95,14.322,14.517,2324514,0
+MLCO.US,D,20070227,000000,13.987,14.069,12.95,13.59,5078159,0
+MLCO.US,D,20070228,000000,13.622,13.844,13.199,13.268,3460637,0
+MLCO.US,D,20070301,000000,12.792,13.736,12.407,13.351,3567556,0
+MLCO.US,D,20070302,000000,13.351,13.668,13.07,13.156,1282497,0
+MLCO.US,D,20070305,000000,12.63,12.784,12.422,12.71,3522388,0
+MLCO.US,D,20070306,000000,13.109,13.575,12.895,13.398,1695372,0
+MLCO.US,D,20070307,000000,13.251,13.251,12.981,13.036,1221074,0
+MLCO.US,D,20070308,000000,13.191,13.343,12.678,12.736,3008399,0
+MLCO.US,D,20070309,000000,12.597,12.878,12.438,12.759,1962501,0
+MLCO.US,D,20070312,000000,12.792,12.853,12.444,12.467,1714593,0
+MLCO.US,D,20070313,000000,12.359,12.383,11.599,11.644,3114804,0
+MLCO.US,D,20070314,000000,11.599,12.245,11.289,12.207,3277962,0
+MLCO.US,D,20070315,000000,12.191,12.752,12.087,12.374,3296946,0
+MLCO.US,D,20070316,000000,12.391,12.503,12.199,12.399,758851,0
+MLCO.US,D,20070319,000000,12.519,12.567,12.191,12.207,1142089,0
+MLCO.US,D,20070320,000000,12.127,12.71,12.046,12.58,2417757,0
+MLCO.US,D,20070321,000000,12.685,13.501,12.511,13.251,3959496,0
+MLCO.US,D,20070322,000000,13.412,13.668,13.284,13.516,2046585,0
+MLCO.US,D,20070323,000000,13.59,13.895,13.118,13.22,1668881,0
+MLCO.US,D,20070326,000000,13.541,13.677,12.957,13.036,1439754,0
+MLCO.US,D,20070327,000000,12.99,13.109,12.589,12.614,1844299,0
+MLCO.US,D,20070328,000000,12.82,12.895,12.572,12.639,1211888,0
+MLCO.US,D,20070329,000000,12.935,12.943,12.494,12.71,1478426,0
+MLCO.US,D,20070330,000000,12.996,13.043,12.646,12.903,2290641,0
+MLCO.US,D,20070402,000000,12.912,12.957,12.752,12.792,1426986,0
+MLCO.US,D,20070403,000000,13.043,13.191,12.935,13.109,1711210,0
+MLCO.US,D,20070404,000000,13.191,13.213,12.829,12.861,1041448,0
+MLCO.US,D,20070405,000000,12.943,13.094,12.804,13.029,765015,0
+MLCO.US,D,20070409,000000,13.141,13.59,13.029,13.412,975857,0
+MLCO.US,D,20070410,000000,13.575,13.981,13.427,13.924,1874261,0
+MLCO.US,D,20070411,000000,14.013,14.013,13.006,13.22,2121726,0
+MLCO.US,D,20070412,000000,13.149,13.334,13.029,13.149,1261883,0
+MLCO.US,D,20070413,000000,13.109,13.268,12.775,13.244,1977868,0
+MLCO.US,D,20070416,000000,13.334,13.351,13.118,13.284,1272447,0
+MLCO.US,D,20070417,000000,13.309,13.412,13.174,13.343,640162,0
+MLCO.US,D,20070418,000000,13.382,14.725,13.309,14.636,5026968,0
+MLCO.US,D,20070419,000000,14.413,15.546,14.21,14.835,7614173,0
+MLCO.US,D,20070420,000000,15.387,15.394,14.95,15.116,2864876,0
+MLCO.US,D,20070423,000000,15.425,15.476,15.116,15.244,1688383,0
+MLCO.US,D,20070424,000000,15.213,15.311,14.795,14.829,2025777,0
+MLCO.US,D,20070425,000000,14.873,14.924,14.118,14.551,2955186,0
+MLCO.US,D,20070426,000000,14.365,14.668,14.21,14.595,1500799,0
+MLCO.US,D,20070427,000000,14.39,14.527,14.228,14.33,1465162,0
+MLCO.US,D,20070430,000000,14.269,14.284,13.853,13.924,1600508,0
+MLCO.US,D,20070501,000000,13.877,14.152,13.772,14.036,974015,0
+MLCO.US,D,20070502,000000,14.036,15.005,13.877,14.77,2925162,0
+MLCO.US,D,20070503,000000,14.451,14.508,14.069,14.277,2511661,0
+MLCO.US,D,20070504,000000,14.308,14.475,14.186,14.262,1191160,0
+MLCO.US,D,20070507,000000,14.34,14.382,13.59,13.751,2496141,0
+MLCO.US,D,20070508,000000,13.907,13.924,13.078,13.141,4180089,0
+MLCO.US,D,20070509,000000,13.191,13.628,13.181,13.47,1920273,0
+MLCO.US,D,20070510,000000,13.507,13.507,12.887,12.966,1960497,0
+MLCO.US,D,20070511,000000,13.191,13.42,12.966,13.244,1648722,0
+MLCO.US,D,20070514,000000,13.343,13.364,12.012,12.055,6189712,0
+MLCO.US,D,20070515,000000,12.191,12.351,10.991,11.606,9890693,0
+MLCO.US,D,20070516,000000,11.478,11.636,11.191,11.266,5055811,0
+MLCO.US,D,20070517,000000,11.274,11.304,10.878,11.207,5792924,0
+MLCO.US,D,20070518,000000,11.317,11.317,11.095,11.191,2027884,0
+MLCO.US,D,20070521,000000,11.175,11.24,10.999,11.087,2590593,0
+MLCO.US,D,20070522,000000,11.549,11.712,11.15,11.349,5383235,0
+MLCO.US,D,20070523,000000,11.432,11.432,11.103,11.15,2183270,0
+MLCO.US,D,20070524,000000,11.11,11.135,10.871,10.912,1590553,0
+MLCO.US,D,20070525,000000,10.79,11.095,10.598,10.862,2771146,0
+MLCO.US,D,20070529,000000,10.773,11.08,10.696,10.878,2355971,0
+MLCO.US,D,20070530,000000,10.711,10.991,10.551,10.896,1960038,0
+MLCO.US,D,20070531,000000,10.991,11.214,10.742,11.207,1940923,0
+MLCO.US,D,20070601,000000,11.349,11.358,10.999,11.191,1992228,0
+MLCO.US,D,20070604,000000,11.031,11.11,10.79,10.928,3182610,0
+MLCO.US,D,20070605,000000,10.912,11.024,10.633,10.822,3018823,0
+MLCO.US,D,20070606,000000,10.711,10.79,10.551,10.655,3844189,0
+MLCO.US,D,20070607,000000,10.79,10.822,10.39,10.672,2912023,0
+MLCO.US,D,20070608,000000,10.648,10.655,10.47,10.598,1779315,0
+MLCO.US,D,20070611,000000,10.633,10.781,10.456,10.512,2626748,0
+MLCO.US,D,20070612,000000,10.529,10.536,9.752,9.873,7535262,0
+MLCO.US,D,20070613,000000,9.887,10.057,9.752,9.842,2505363,0
+MLCO.US,D,20070614,000000,9.835,9.835,9.6,9.655,3259484,0
+MLCO.US,D,20070615,000000,9.992,10.102,9.792,10.087,6654574,0
+MLCO.US,D,20070618,000000,10.112,10.297,9.887,9.918,3246082,0
+MLCO.US,D,20070619,000000,9.873,9.984,9.792,9.911,2040397,0
+MLCO.US,D,20070620,000000,9.911,9.911,9.624,9.73,2454477,0
+MLCO.US,D,20070621,000000,9.752,9.752,9.1141,9.4323,5039655,0
+MLCO.US,D,20070622,000000,9.3698,9.3776,9.1216,9.2309,1784474,0
+MLCO.US,D,20070625,000000,9.191,9.4013,9.0241,9.3283,4311755,0
+MLCO.US,D,20070626,000000,9.3361,9.665,9.168,9.2629,2307780,0
+MLCO.US,D,20070627,000000,9.353,9.632,9.353,9.467,4966585,0
+MLCO.US,D,20070628,000000,9.514,9.935,9.4739,9.835,2661495,0
+MLCO.US,D,20070629,000000,9.842,10.225,9.842,10.04,2647017,0
+MLCO.US,D,20070702,000000,10.152,10.264,9.792,9.935,1693071,0
+MLCO.US,D,20070703,000000,10.008,10.152,9.73,9.768,1249184,0
+MLCO.US,D,20070705,000000,10.232,10.576,9.999,10.551,5136246,0
+MLCO.US,D,20070706,000000,10.569,11.031,10.529,10.928,3195528,0
+MLCO.US,D,20070709,000000,11.095,11.095,10.711,10.79,1523224,0
+MLCO.US,D,20070710,000000,10.672,10.718,10.19,10.536,2879897,0
+MLCO.US,D,20070711,000000,10.4,10.56,10.351,10.489,910918,0
+MLCO.US,D,20070712,000000,10.536,10.79,10.441,10.582,1213302,0
+MLCO.US,D,20070713,000000,10.758,11.183,10.688,11.127,2654187,0
+MLCO.US,D,20070716,000000,11.274,11.424,11.049,11.072,2168222,0
+MLCO.US,D,20070717,000000,11.15,11.183,10.711,10.961,1470609,0
+MLCO.US,D,20070718,000000,11.056,11.095,10.711,10.79,1400878,0
+MLCO.US,D,20070719,000000,10.912,10.928,10.463,10.551,1663699,0
+MLCO.US,D,20070720,000000,10.512,10.512,10.309,10.39,1433485,0
+MLCO.US,D,20070723,000000,10.655,10.664,10.319,10.334,1733521,0
+MLCO.US,D,20070724,000000,10.343,10.39,9.911,9.984,1525221,0
+MLCO.US,D,20070725,000000,9.992,10.19,9.608,9.842,2462274,0
+MLCO.US,D,20070726,000000,9.712,9.752,9.4967,9.703,4104789,0
+MLCO.US,D,20070727,000000,9.6,9.992,9.6,9.818,2078045,0
+MLCO.US,D,20070730,000000,9.911,10.433,9.881,10.309,3725046,0
+MLCO.US,D,20070731,000000,10.521,10.839,10.456,10.598,3279023,0
+MLCO.US,D,20070801,000000,10.521,10.536,9.976,10.198,2433414,0
+MLCO.US,D,20070802,000000,10.206,10.48,10.102,10.256,1782751,0
+MLCO.US,D,20070803,000000,10.319,10.598,10.225,10.225,1591473,0
+MLCO.US,D,20070806,000000,10.19,10.273,9.688,10.126,2492047,0
+MLCO.US,D,20070807,000000,10.688,11.183,10.448,10.97,5780908,0
+MLCO.US,D,20070808,000000,10.953,11.191,10.781,10.991,2767179,0
+MLCO.US,D,20070809,000000,10.512,10.79,10.456,10.608,2297927,0
+MLCO.US,D,20070810,000000,10.456,10.641,10.319,10.608,1949039,0
+MLCO.US,D,20070813,000000,10.633,10.702,10.327,10.456,922184,0
+MLCO.US,D,20070814,000000,10.375,10.551,9.992,10.048,1211403,0
+MLCO.US,D,20070815,000000,9.768,9.792,8.6817,8.993,6927655,0
+MLCO.US,D,20070816,000000,8.7441,8.7441,7.9545,8.0738,5751085,0
+MLCO.US,D,20070817,000000,8.7921,9.4739,8.7836,9.1756,4587346,0
+MLCO.US,D,20070820,000000,9.608,9.873,9.3619,9.551,1894954,0
+MLCO.US,D,20070821,000000,9.592,9.881,9.514,9.76,1292972,0
+MLCO.US,D,20070822,000000,9.984,10.505,9.911,10.47,1677201,0
+MLCO.US,D,20070823,000000,10.569,10.641,9.992,10.057,1245184,0
+MLCO.US,D,20070824,000000,10.19,10.433,10.16,10.367,6657200,0
+MLCO.US,D,20070827,000000,10.456,10.953,10.456,10.749,2110548,0
+MLCO.US,D,20070828,000000,10.765,10.855,10.256,10.375,1702777,0
+MLCO.US,D,20070829,000000,10.4,10.758,10.327,10.664,1153114,0
+MLCO.US,D,20070830,000000,10.521,10.59,10.39,10.576,667852,0
+MLCO.US,D,20070831,000000,10.576,10.576,10.375,10.416,1179759,0
+MLCO.US,D,20070904,000000,10.39,10.961,10.359,10.878,1401418,0
+MLCO.US,D,20070905,000000,10.871,11.072,10.633,10.878,1710028,0
+MLCO.US,D,20070906,000000,10.912,11.274,10.912,11.11,2154365,0
+MLCO.US,D,20070907,000000,11.064,11.064,10.641,10.928,1201858,0
+MLCO.US,D,20070910,000000,10.896,10.904,10.456,10.598,799232,0
+MLCO.US,D,20070911,000000,10.598,11.008,10.598,10.816,1179291,0
+MLCO.US,D,20070912,000000,10.816,11.191,10.816,11.056,1805773,0
+MLCO.US,D,20070913,000000,11.191,11.986,11.08,11.917,4843468,0
+MLCO.US,D,20070914,000000,11.832,13.029,11.606,12.142,6937448,0
+MLCO.US,D,20070917,000000,12.062,12.08,11.678,11.751,2944600,0
+MLCO.US,D,20070918,000000,11.735,12.127,11.526,11.925,2888611,0
+MLCO.US,D,20070919,000000,12.072,12.15,11.751,11.832,1590550,0
+MLCO.US,D,20070920,000000,11.729,12.286,11.678,12.159,2295383,0
+MLCO.US,D,20070921,000000,12.344,12.511,12.254,12.399,3156412,0
+MLCO.US,D,20070924,000000,12.511,13.59,12.467,13.533,4859569,0
+MLCO.US,D,20070925,000000,13.507,13.533,12.639,12.752,4903862,0
+MLCO.US,D,20070926,000000,13.061,13.149,12.535,12.71,3205832,0
+MLCO.US,D,20070927,000000,12.752,13.583,12.678,13.237,3725863,0
+MLCO.US,D,20070928,000000,13.22,13.59,12.943,13.191,2899185,0
+MLCO.US,D,20071001,000000,13.525,14.829,13.501,14.788,10917609,0
+MLCO.US,D,20071002,000000,14.619,15.26,14.3,15.125,11813231,0
+MLCO.US,D,20071003,000000,14.069,14.731,13.885,14.21,9754575,0
+MLCO.US,D,20071004,000000,14.186,14.609,13.59,14.422,5075489,0
+MLCO.US,D,20071005,000000,14.668,14.932,14.517,14.867,3251639,0
+MLCO.US,D,20071008,000000,14.867,15.149,14.587,14.859,1647382,0
+MLCO.US,D,20071009,000000,14.95,15.166,14.429,14.579,3500417,0
+MLCO.US,D,20071010,000000,14.484,15.043,14.118,14.203,2120047,0
+MLCO.US,D,20071011,000000,14.467,14.551,13.427,14.39,6310369,0
+MLCO.US,D,20071012,000000,14.413,15.012,14.269,14.748,3532557,0
+MLCO.US,D,20071015,000000,14.755,14.755,14.21,14.551,2426065,0
+MLCO.US,D,20071016,000000,14.508,14.762,14.315,14.443,1520726,0
+MLCO.US,D,20071017,000000,14.604,14.604,14.21,14.508,2088844,0
+MLCO.US,D,20071018,000000,14.365,14.484,13.445,13.702,4499254,0
+MLCO.US,D,20071019,000000,13.492,13.668,13.351,13.463,4094389,0
+MLCO.US,D,20071022,000000,13.191,13.598,12.912,13.42,2513069,0
+MLCO.US,D,20071023,000000,13.759,13.869,13.351,13.389,1387855,0
+MLCO.US,D,20071024,000000,13.268,13.325,13.043,13.259,1702065,0
+MLCO.US,D,20071025,000000,13.364,13.373,12.589,12.623,2900324,0
+MLCO.US,D,20071026,000000,12.199,12.752,12.08,12.207,4309288,0
+MLCO.US,D,20071029,000000,12.27,13.628,12.191,13.549,4630346,0
+MLCO.US,D,20071030,000000,13.389,13.389,12.853,13.351,1809661,0
+MLCO.US,D,20071031,000000,12.792,13.389,12.407,12.71,4388118,0
+MLCO.US,D,20071101,000000,12.072,12.159,11.621,11.63,18697237,0
+MLCO.US,D,20071102,000000,11.518,11.774,11.183,11.599,6098148,0
+MLCO.US,D,20071105,000000,11.333,11.532,10.878,10.97,7703664,0
+MLCO.US,D,20071106,000000,11.281,11.591,10.102,10.871,14348767,0
+MLCO.US,D,20071107,000000,10.512,10.978,10.327,10.39,3659589,0
+MLCO.US,D,20071108,000000,10.512,10.616,9.768,10.232,3289223,0
+MLCO.US,D,20071109,000000,10.19,11.478,10.19,11.056,6304402,0
+MLCO.US,D,20071112,000000,11.095,11.15,10.616,10.97,2728801,0
+MLCO.US,D,20071113,000000,11.183,11.79,10.935,11.678,3974801,0
+MLCO.US,D,20071114,000000,11.266,12.351,11.214,11.31,4065463,0
+MLCO.US,D,20071115,000000,11.191,11.797,11.135,11.79,2385097,0
+MLCO.US,D,20071116,000000,11.95,12.002,11.532,11.98,4262565,0
+MLCO.US,D,20071119,000000,11.669,11.79,11.207,11.207,2573593,0
+MLCO.US,D,20071120,000000,11.214,11.566,10.79,10.846,2595423,0
+MLCO.US,D,20071121,000000,10.79,10.83,10.19,10.441,2867306,0
+MLCO.US,D,20071123,000000,10.529,10.702,10.19,10.367,1038223,0
+MLCO.US,D,20071126,000000,10.711,10.886,10.303,10.551,2490022,0
+MLCO.US,D,20071127,000000,10.521,11.183,10.521,11.095,3165253,0
+MLCO.US,D,20071128,000000,11.15,11.832,11.072,11.744,6434169,0
+MLCO.US,D,20071129,000000,11.599,12.112,11.591,11.986,4650972,0
+MLCO.US,D,20071130,000000,11.857,11.857,11.248,11.584,4538717,0
+MLCO.US,D,20071203,000000,11.342,11.591,10.273,10.441,3852572,0
+MLCO.US,D,20071204,000000,10.672,11.669,10.582,10.839,4886771,0
+MLCO.US,D,20071205,000000,11.183,11.191,10.441,10.608,2075240,0
+MLCO.US,D,20071206,000000,10.608,10.765,10.351,10.529,3700387,0
+MLCO.US,D,20071207,000000,10.59,10.711,10.288,10.327,1850678,0
+MLCO.US,D,20071210,000000,10.39,10.765,10.375,10.711,1092970,0
+MLCO.US,D,20071211,000000,10.711,10.904,10.4,10.4,1619308,0
+MLCO.US,D,20071212,000000,10.56,10.953,10.359,10.433,1043085,0
+MLCO.US,D,20071213,000000,10.334,10.448,9.768,9.835,2664563,0
+MLCO.US,D,20071214,000000,9.918,9.918,9.2717,9.3776,3070174,0
+MLCO.US,D,20071217,000000,9.2464,10.641,9.2464,10.073,6786409,0
+MLCO.US,D,20071218,000000,10.463,10.463,9.647,9.768,2435870,0
+MLCO.US,D,20071219,000000,9.881,10.112,9.768,9.835,1770057,0
+MLCO.US,D,20071220,000000,9.801,9.943,9.624,9.76,1432961,0
+MLCO.US,D,20071221,000000,9.76,9.835,9.632,9.73,1219309,0
+MLCO.US,D,20071224,000000,9.688,9.776,9.624,9.674,495537,0
+MLCO.US,D,20071226,000000,9.6,9.674,9.4323,9.569,1256696,0
+MLCO.US,D,20071227,000000,9.4402,9.647,9.3107,9.3944,1537134,0
+MLCO.US,D,20071228,000000,9.576,9.592,9.3107,9.4151,1219056,0
+MLCO.US,D,20071231,000000,9.3944,9.514,9.0654,9.2386,1804535,0
+MLCO.US,D,20080102,000000,9.3195,9.514,8.9607,9.1611,1338574,0
+MLCO.US,D,20080103,000000,9.2629,9.2717,8.3467,8.5609,4050155,0
+MLCO.US,D,20080104,000000,8.6338,8.9047,8.4419,8.7219,2497097,0
+MLCO.US,D,20080107,000000,8.7994,8.8646,7.9379,8.2338,5386292,0
+MLCO.US,D,20080108,000000,8.4094,8.4726,7.498,7.586,5922632,0
+MLCO.US,D,20080109,000000,7.7546,8.2338,7.4262,8.2338,5909572,0
+MLCO.US,D,20080110,000000,8.147,8.4006,7.8419,8.2739,1912769,0
+MLCO.US,D,20080111,000000,8.2661,8.2661,7.874,7.9545,3225607,0
+MLCO.US,D,20080114,000000,8.1061,8.1061,7.6742,7.73,2889342,0
+MLCO.US,D,20080115,000000,7.7546,7.7546,6.5545,6.8986,14179822,0
+MLCO.US,D,20080116,000000,6.7145,8.2422,6.6905,7.7615,10583034,0
+MLCO.US,D,20080117,000000,8.0655,8.4334,7.7466,7.9764,2948202,0
+MLCO.US,D,20080118,000000,8.009,8.1232,7.4339,7.61,2145417,0
+MLCO.US,D,20080122,000000,6.8345,7.6179,6.8345,7.5301,2161775,0
+MLCO.US,D,20080123,000000,7.2743,8.4168,7.1944,7.874,2463183,0
+MLCO.US,D,20080124,000000,7.9926,8.3382,7.8258,8.2088,1914440,0
+MLCO.US,D,20080125,000000,8.3921,9.2629,8.3921,9.2629,5222468,0
+MLCO.US,D,20080128,000000,8.7994,9.592,8.7921,9.3619,3380680,0
+MLCO.US,D,20080129,000000,9.3619,10.033,9.3619,9.953,3934120,0
+MLCO.US,D,20080130,000000,9.953,10.166,9.2873,9.647,2849931,0
+MLCO.US,D,20080131,000000,9.506,9.681,9.2717,9.674,3484673,0
+MLCO.US,D,20080201,000000,9.64,10.19,9.576,9.895,2834030,0
+MLCO.US,D,20080204,000000,10.057,10.057,9.4234,9.528,2590898,0
+MLCO.US,D,20080205,000000,9.592,9.828,9.353,9.467,2697084,0
+MLCO.US,D,20080206,000000,9.514,9.514,8.9292,9.0579,1567371,0
+MLCO.US,D,20080207,000000,8.8983,9.168,8.6501,9.1216,2148705,0
+MLCO.US,D,20080208,000000,9.1053,9.2386,8.6817,8.6817,1422589,0
+MLCO.US,D,20080211,000000,8.7758,9.0883,8.6338,9.0579,1233186,0
+MLCO.US,D,20080212,000000,9.1141,9.655,9.0814,9.4234,1804935,0
+MLCO.US,D,20080213,000000,9.191,9.592,9.1293,9.2232,1062152,0
+MLCO.US,D,20080214,000000,9.191,9.569,9.1756,9.4071,783034,0
+MLCO.US,D,20080215,000000,9.1987,9.681,9.1987,9.544,2267155,0
+MLCO.US,D,20080219,000000,9.624,9.873,9.4492,9.81,3209525,0
+MLCO.US,D,20080220,000000,9.968,10.143,9.536,10.143,2390658,0
+MLCO.US,D,20080221,000000,10.102,10.288,9.961,10.256,1748677,0
+MLCO.US,D,20080222,000000,10.087,10.232,9.738,9.999,1523509,0
+MLCO.US,D,20080225,000000,9.928,10.206,9.688,10.198,1288762,0
+MLCO.US,D,20080226,000000,10.303,10.383,10.087,10.256,1203607,0
+MLCO.US,D,20080227,000000,10.225,10.576,9.935,10.408,1384218,0
+MLCO.US,D,20080228,000000,10.225,10.408,9.881,10.19,1779856,0
+MLCO.US,D,20080229,000000,9.904,10.143,9.592,9.674,1486108,0
+MLCO.US,D,20080303,000000,9.592,10.008,9.0091,9.0579,1843055,0
+MLCO.US,D,20080304,000000,8.8814,9.0186,8.7921,8.9607,1462639,0
+MLCO.US,D,20080305,000000,9.0417,9.296,8.9218,9.2717,2055150,0
+MLCO.US,D,20080306,000000,9.1216,9.2144,8.8646,9.0579,1552503,0
+MLCO.US,D,20080307,000000,9.0977,9.353,8.9143,9.3107,2045060,0
+MLCO.US,D,20080310,000000,9.1293,9.873,9.1293,9.536,2903795,0
+MLCO.US,D,20080311,000000,9.976,10.256,9.792,10.112,2757444,0
+MLCO.US,D,20080312,000000,10.166,10.375,9.904,10.143,2329428,0
+MLCO.US,D,20080313,000000,9.849,10.073,9.3944,9.953,2066518,0
+MLCO.US,D,20080314,000000,9.992,9.992,9.2795,9.3698,2425982,0
+MLCO.US,D,20080317,000000,9.2386,9.3449,8.8728,8.9833,1635009,0
+MLCO.US,D,20080318,000000,9.0579,9.681,9.0579,9.624,1815914,0
+MLCO.US,D,20080319,000000,9.536,9.776,9.2873,9.3195,1336169,0
+MLCO.US,D,20080320,000000,9.0186,9.592,8.9685,9.4571,1082567,0
+MLCO.US,D,20080324,000000,9.467,9.887,9.2717,9.592,1092103,0
+MLCO.US,D,20080325,000000,9.544,9.865,9.4013,9.835,1022770,0
+MLCO.US,D,20080326,000000,9.752,9.828,9.4967,9.655,987183,0
+MLCO.US,D,20080327,000000,9.608,9.745,9.3619,9.467,806037,0
+MLCO.US,D,20080328,000000,9.681,9.681,9.4071,9.4739,2346451,0
+MLCO.US,D,20080331,000000,9.3619,9.3776,8.993,9.0977,1982312,0
+MLCO.US,D,20080401,000000,9.1611,10.19,9.1611,10.143,3815008,0
+MLCO.US,D,20080402,000000,10.057,10.456,9.992,10.198,2188587,0
+MLCO.US,D,20080403,000000,10.297,10.367,10.048,10.319,848916,0
+MLCO.US,D,20080404,000000,10.232,10.441,10.143,10.264,1077231,0
+MLCO.US,D,20080407,000000,10.309,10.855,10.303,10.426,2166901,0
+MLCO.US,D,20080408,000000,10.206,10.92,10.198,10.807,2308439,0
+MLCO.US,D,20080409,000000,10.871,10.961,10.711,10.727,1264005,0
+MLCO.US,D,20080410,000000,10.598,10.912,10.551,10.727,1060587,0
+MLCO.US,D,20080411,000000,10.711,10.735,10.174,10.351,1757050,0
+MLCO.US,D,20080414,000000,10.47,10.47,10.087,10.19,1516940,0
+MLCO.US,D,20080415,000000,10.126,10.19,9.647,9.738,1222714,0
+MLCO.US,D,20080416,000000,10.008,10.166,9.818,9.935,1476787,0
+MLCO.US,D,20080417,000000,9.992,10.048,9.592,9.752,1017238,0
+MLCO.US,D,20080418,000000,9.984,10.383,9.818,10.264,3699564,0
+MLCO.US,D,20080421,000000,9.953,10.136,9.721,9.849,2247578,0
+MLCO.US,D,20080422,000000,9.712,11.08,9.681,10.505,8349772,0
+MLCO.US,D,20080423,000000,10.672,11.16,10.582,11.072,4411140,0
+MLCO.US,D,20080424,000000,11.072,11.495,11.04,11.257,4170556,0
+MLCO.US,D,20080425,000000,11.31,11.342,10.822,11.11,1540357,0
+MLCO.US,D,20080428,000000,11.168,11.168,10.846,10.961,918820,0
+MLCO.US,D,20080429,000000,10.83,10.912,10.608,10.718,1586312,0
+MLCO.US,D,20080430,000000,10.679,10.839,10.456,10.551,1381508,0
+MLCO.US,D,20080501,000000,10.241,10.641,10.182,10.598,2511545,0
+MLCO.US,D,20080502,000000,10.679,11.016,10.536,10.735,3680139,0
+MLCO.US,D,20080505,000000,11.281,11.526,11.072,11.51,6351496,0
+MLCO.US,D,20080506,000000,11.432,11.636,11.183,11.566,1984786,0
+MLCO.US,D,20080507,000000,11.591,11.797,11.432,11.503,4730750,0
+MLCO.US,D,20080508,000000,11.456,11.542,11.222,11.342,1737055,0
+MLCO.US,D,20080509,000000,11.207,11.584,11.191,11.526,1288141,0
+MLCO.US,D,20080512,000000,11.606,11.606,11.464,11.51,1264261,0
+MLCO.US,D,20080513,000000,11.613,11.613,11.15,11.274,1854104,0
+MLCO.US,D,20080514,000000,11.31,11.72,11.281,11.401,2581333,0
+MLCO.US,D,20080515,000000,11.143,11.349,10.249,10.886,10313792,0
+MLCO.US,D,20080516,000000,10.781,10.92,10.359,10.48,5534493,0
+MLCO.US,D,20080519,000000,10.505,10.633,10.351,10.529,3307058,0
+MLCO.US,D,20080520,000000,10.303,10.463,10.19,10.273,2529745,0
+MLCO.US,D,20080521,000000,10.343,10.569,9.616,9.745,5833654,0
+MLCO.US,D,20080522,000000,9.73,10.057,9.73,9.928,2253000,0
+MLCO.US,D,20080523,000000,10.016,10.073,9.792,9.895,1274209,0
+MLCO.US,D,20080527,000000,9.953,10.087,9.828,9.992,1357118,0
+MLCO.US,D,20080528,000000,9.992,9.999,9.551,9.792,2032087,0
+MLCO.US,D,20080529,000000,9.752,9.849,9.616,9.703,2132570,0
+MLCO.US,D,20080530,000000,9.647,9.695,9.1833,9.506,4745833,0
+MLCO.US,D,20080602,000000,9.3361,9.4967,8.8728,8.9768,5027728,0
+MLCO.US,D,20080603,000000,8.993,9.1216,8.4813,8.6011,4214512,0
+MLCO.US,D,20080604,000000,8.5368,8.9047,8.5292,8.7219,3859321,0
+MLCO.US,D,20080605,000000,8.8318,8.9292,8.7374,8.7836,2252180,0
+MLCO.US,D,20080606,000000,8.8234,8.8234,8.4651,8.4889,3314678,0
+MLCO.US,D,20080609,000000,8.5609,8.6661,8.1782,8.3064,3625928,0
+MLCO.US,D,20080610,000000,8.1782,8.4889,8.1232,8.2979,3104257,0
+MLCO.US,D,20080611,000000,8.3467,8.4256,7.8813,7.9132,4430000,0
+MLCO.US,D,20080612,000000,8.3767,8.4726,7.9926,8.3691,4317993,0
+MLCO.US,D,20080613,000000,8.4168,8.4889,8.1559,8.3467,1402990,0
+MLCO.US,D,20080616,000000,8.3536,8.6011,8.3135,8.5053,1800505,0
+MLCO.US,D,20080617,000000,8.6501,8.6817,8.3613,8.3921,1692195,0
+MLCO.US,D,20080618,000000,8.4334,8.4419,7.9681,8.0738,2672677,0
+MLCO.US,D,20080619,000000,7.9297,8.0901,7.586,7.8666,6448652,0
+MLCO.US,D,20080620,000000,7.6742,7.6742,7.1944,7.3782,7251467,0
+MLCO.US,D,20080623,000000,7.394,7.6897,7.3541,7.3541,4170148,0
+MLCO.US,D,20080624,000000,7.3299,7.594,7.1944,7.4501,3195149,0
+MLCO.US,D,20080625,000000,7.4501,7.7137,7.3462,7.5459,2274219,0
+MLCO.US,D,20080626,000000,7.586,7.586,7.4098,7.5219,2663674,0
+MLCO.US,D,20080627,000000,7.4581,7.6822,7.394,7.4819,2678426,0
+MLCO.US,D,20080630,000000,7.4743,7.7615,7.394,7.4501,1969991,0
+MLCO.US,D,20080701,000000,7.5219,7.6978,7.3858,7.4501,3678560,0
+MLCO.US,D,20080702,000000,7.3223,7.3541,6.7065,6.7145,5850548,0
+MLCO.US,D,20080703,000000,6.4907,6.5867,6.1231,6.2591,5852545,0
+MLCO.US,D,20080707,000000,6.2671,6.3949,5.9633,6.0511,4469908,0
+MLCO.US,D,20080708,000000,6.0353,6.5946,5.9152,6.5628,6525069,0
+MLCO.US,D,20080709,000000,6.6669,6.7306,6.1471,6.1629,3108457,0
+MLCO.US,D,20080710,000000,6.2831,6.2907,5.9553,6.0112,2395091,0
+MLCO.US,D,20080711,000000,6.1152,6.1871,5.5954,5.6753,6495646,0
+MLCO.US,D,20080714,000000,5.7955,5.8516,5.3959,5.4197,4223665,0
+MLCO.US,D,20080715,000000,5.2441,5.2515,4.7163,4.9163,8464215,0
+MLCO.US,D,20080716,000000,4.892,5.036,4.7163,4.9079,13038712,0
+MLCO.US,D,20080717,000000,4.9163,5.0521,4.7564,5.004,15662604,0
+MLCO.US,D,20080718,000000,5.1158,5.3556,5.036,5.3156,7848096,0
+MLCO.US,D,20080721,000000,5.4995,5.7955,5.3637,5.6276,8702956,0
+MLCO.US,D,20080722,000000,5.5154,6.0671,5.4197,5.979,5593636,0
+MLCO.US,D,20080723,000000,6.0671,6.387,5.8274,6.3789,7668417,0
+MLCO.US,D,20080724,000000,6.2907,6.3071,5.7793,5.8035,3893855,0
+MLCO.US,D,20080725,000000,5.6276,5.6753,5.2038,5.4597,5111679,0
+MLCO.US,D,20080728,000000,5.1317,5.5317,5.036,5.2038,3920933,0
+MLCO.US,D,20080729,000000,5.1241,5.4037,5.0999,5.0999,4120171,0
+MLCO.US,D,20080730,000000,5.1158,5.2356,4.892,4.9243,3803202,0
+MLCO.US,D,20080731,000000,4.9163,5.0678,4.8601,4.9402,5465996,0
+MLCO.US,D,20080801,000000,5.02,5.0678,4.6363,4.6683,4702512,0
+MLCO.US,D,20080804,000000,4.6764,4.7321,4.5563,4.5644,3560260,0
+MLCO.US,D,20080805,000000,4.5963,4.9719,4.5963,4.932,3641615,0
+MLCO.US,D,20080806,000000,4.9079,5.0118,4.7644,4.9003,3833416,0
+MLCO.US,D,20080807,000000,4.9163,4.932,4.7722,4.7722,1970061,0
+MLCO.US,D,20080808,000000,4.852,4.988,4.8121,4.988,2140473,0
+MLCO.US,D,20080811,000000,4.9163,5.4438,4.8203,5.3959,8126470,0
+MLCO.US,D,20080812,000000,5.4278,5.6276,5.3314,5.3959,6840300,0
+MLCO.US,D,20080813,000000,5.3556,5.6276,5.2758,5.3314,6421758,0
+MLCO.US,D,20080814,000000,5.2199,6.3146,5.076,6.1788,9022559,0
+MLCO.US,D,20080815,000000,6.0511,6.1071,5.8274,5.8833,7462563,0
+MLCO.US,D,20080818,000000,5.9311,5.995,5.7234,5.8352,3922050,0
+MLCO.US,D,20080819,000000,5.6355,5.6993,5.1158,5.1798,5382972,0
+MLCO.US,D,20080820,000000,5.2199,5.2839,4.9959,5.02,2857439,0
+MLCO.US,D,20080821,000000,4.9959,5.1559,4.852,4.852,5491014,0
+MLCO.US,D,20080822,000000,4.8682,5.1158,4.8682,4.9163,4003939,0
+MLCO.US,D,20080825,000000,4.988,5.0678,4.8362,4.9959,1993569,0
+MLCO.US,D,20080826,000000,5.028,5.1158,4.9243,4.932,2154978,0
+MLCO.US,D,20080827,000000,4.9559,5.108,4.9163,5.076,1460156,0
+MLCO.US,D,20080828,000000,4.9243,5.324,4.9243,5.26,2060967,0
+MLCO.US,D,20080829,000000,5.3479,5.3479,5.0917,5.2758,1940382,0
+MLCO.US,D,20080902,000000,5.1957,5.3796,5.1241,5.172,2687418,0
+MLCO.US,D,20080903,000000,5.084,5.2038,4.8759,5.036,2527075,0
+MLCO.US,D,20080904,000000,4.9243,5.0601,4.796,4.796,2677030,0
+MLCO.US,D,20080905,000000,4.7163,4.9479,4.6764,4.9163,2548554,0
+MLCO.US,D,20080908,000000,5.0118,5.0917,4.8442,4.8841,2384370,0
+MLCO.US,D,20080909,000000,4.8841,4.9243,4.5085,4.5085,4312363,0
+MLCO.US,D,20080910,000000,4.4842,4.5004,3.9248,3.9966,9225650,0
+MLCO.US,D,20080911,000000,3.9887,4.1247,3.941,3.9647,3623619,0
+MLCO.US,D,20080912,000000,4.0688,4.3165,4.0127,4.2525,4711265,0
+MLCO.US,D,20080915,000000,4.0369,4.2687,3.9009,3.9009,2220994,0
+MLCO.US,D,20080916,000000,3.8213,3.9009,3.4372,3.5812,4828373,0
+MLCO.US,D,20080917,000000,3.6773,3.701,3.2614,3.3255,3296806,0
+MLCO.US,D,20080918,000000,3.3333,4.3964,3.2373,4.3485,5262539,0
+MLCO.US,D,20080919,000000,4.6281,4.6281,3.5651,3.8608,7462216,0
+MLCO.US,D,20080922,000000,3.9009,4.1566,3.765,3.9248,2549323,0
+MLCO.US,D,20080923,000000,3.6449,3.8449,3.2614,3.5334,3794674,0
+MLCO.US,D,20080924,000000,3.7812,3.7812,3.4295,3.4295,2420825,0
+MLCO.US,D,20080925,000000,3.5731,3.597,3.3414,3.3573,1841484,0
+MLCO.US,D,20080926,000000,3.2774,3.3495,3.1895,3.2614,1359653,0
+MLCO.US,D,20080929,000000,3.1976,3.3093,3.0135,3.0295,2627418,0
+MLCO.US,D,20080930,000000,3.1255,3.2373,3.0375,3.1895,1060312,0
+MLCO.US,D,20081001,000000,3.2373,3.2373,3.0295,3.1494,1764696,0
+MLCO.US,D,20081002,000000,3.0458,3.1976,2.7417,2.798,3832930,0
+MLCO.US,D,20081003,000000,3.1976,3.1976,2.5579,2.5662,2504339,0
+MLCO.US,D,20081006,000000,2.3984,2.438,2.0063,2.2381,6097989,0
+MLCO.US,D,20081007,000000,2.3181,2.7179,2.1743,2.3581,5744645,0
+MLCO.US,D,20081008,000000,2.1024,2.5739,2.1024,2.5422,3027726,0
+MLCO.US,D,20081009,000000,2.7096,2.7179,2.1984,2.3984,1706180,0
+MLCO.US,D,20081010,000000,2.0943,2.3821,1.8463,2.2861,3373395,0
+MLCO.US,D,20081013,000000,2.5579,2.5579,2.2861,2.4619,1534142,0
+MLCO.US,D,20081014,000000,2.598,2.6939,2.4463,2.5257,4145519,0
+MLCO.US,D,20081015,000000,2.4463,2.4941,2.278,2.4062,1436749,0
+MLCO.US,D,20081016,000000,2.3984,2.4859,2.0463,2.2381,4091040,0
+MLCO.US,D,20081017,000000,2.3901,2.9736,2.3021,2.6061,5761497,0
+MLCO.US,D,20081020,000000,2.8619,3.597,2.8539,3.5573,5405602,0
+MLCO.US,D,20081021,000000,3.3971,3.909,3.3652,3.5251,4074857,0
+MLCO.US,D,20081022,000000,3.3893,3.5171,3.2293,3.2774,2012859,0
+MLCO.US,D,20081023,000000,3.3093,3.3573,2.4859,2.6459,4692741,0
+MLCO.US,D,20081024,000000,2.438,2.6459,2.3181,2.5422,1581758,0
+MLCO.US,D,20081027,000000,2.8937,2.8937,2.3263,2.3984,2367643,0
+MLCO.US,D,20081028,000000,2.4941,2.678,2.0865,2.278,3102572,0
+MLCO.US,D,20081029,000000,2.4141,2.9657,2.4141,2.8539,4075032,0
+MLCO.US,D,20081030,000000,2.9017,3.1654,2.6061,2.7497,2413232,0
+MLCO.US,D,20081031,000000,2.798,3.3333,2.7259,3.2774,1896208,0
+MLCO.US,D,20081103,000000,3.6773,3.7569,3.2132,3.5251,2180360,0
+MLCO.US,D,20081104,000000,3.7251,3.7968,3.2934,3.5812,1504602,0
+MLCO.US,D,20081105,000000,3.5171,3.5171,3.1577,3.1654,1266191,0
+MLCO.US,D,20081106,000000,2.9977,3.0458,2.5179,2.6061,1920552,0
+MLCO.US,D,20081107,000000,2.7817,3.1172,2.7019,3.0614,2523191,0
+MLCO.US,D,20081110,000000,3.2373,3.3573,2.9977,3.2614,1775313,0
+MLCO.US,D,20081111,000000,2.9575,3.1413,2.678,3.0375,1027786,0
+MLCO.US,D,20081112,000000,2.9814,3.2132,2.7179,3.1494,1351615,0
+MLCO.US,D,20081113,000000,2.8856,3.1335,2.6459,2.9977,1587343,0
+MLCO.US,D,20081114,000000,2.798,2.9178,2.7657,2.8217,604342,0
+MLCO.US,D,20081117,000000,2.7259,2.8217,2.6538,2.6617,521274,0
+MLCO.US,D,20081118,000000,2.6061,2.6617,2.4859,2.5579,812744,0
+MLCO.US,D,20081119,000000,2.7736,2.798,2.4141,2.4141,904253,0
+MLCO.US,D,20081120,000000,2.4062,2.5179,2.2381,2.254,959269,0
+MLCO.US,D,20081121,000000,2.374,2.374,2.0063,2.1184,1151184,0
+MLCO.US,D,20081124,000000,2.23,2.4781,2.1662,2.4781,1516457,0
+MLCO.US,D,20081125,000000,2.3984,2.5739,2.3984,2.43,818343,0
+MLCO.US,D,20081126,000000,2.6298,2.7497,2.4941,2.6138,1365909,0
+MLCO.US,D,20081128,000000,2.6939,2.7179,2.5339,2.5422,282895,0
+MLCO.US,D,20081201,000000,2.4541,2.5179,2.3984,2.438,437310,0
+MLCO.US,D,20081202,000000,2.4781,2.5339,2.4219,2.4219,1140178,0
+MLCO.US,D,20081203,000000,2.3662,2.5179,2.3501,2.5019,1516320,0
+MLCO.US,D,20081204,000000,2.4781,2.7817,2.3581,2.678,1400723,0
+MLCO.US,D,20081205,000000,2.598,2.6699,2.43,2.5579,1177739,0
+MLCO.US,D,20081208,000000,2.7096,2.7096,2.4941,2.5098,1339543,0
+MLCO.US,D,20081209,000000,2.4541,2.6459,2.4219,2.5662,1544877,0
+MLCO.US,D,20081210,000000,2.6378,2.7019,2.3984,2.438,1114745,0
+MLCO.US,D,20081211,000000,2.4781,2.5499,2.3263,2.438,1904029,0
+MLCO.US,D,20081212,000000,2.3821,2.3901,2.1662,2.2142,1368063,0
+MLCO.US,D,20081215,000000,2.278,2.3662,2.254,2.2943,1250884,0
+MLCO.US,D,20081216,000000,2.278,2.3984,2.2381,2.3021,1061033,0
+MLCO.US,D,20081217,000000,2.2943,2.4941,2.278,2.4219,987793,0
+MLCO.US,D,20081218,000000,2.5339,2.8296,2.4941,2.6939,2386630,0
+MLCO.US,D,20081219,000000,2.6939,2.9497,2.5579,2.9497,1296879,0
+MLCO.US,D,20081222,000000,2.7019,2.9178,2.678,2.798,1507443,0
+MLCO.US,D,20081223,000000,2.7417,2.7897,2.5422,2.5422,772739,0
+MLCO.US,D,20081224,000000,2.5579,2.6298,2.5422,2.5579,199728,0
+MLCO.US,D,20081226,000000,2.5339,2.6538,2.4541,2.4541,340035,0
+MLCO.US,D,20081229,000000,2.4463,2.5579,2.4141,2.4781,756334,0
+MLCO.US,D,20081230,000000,2.4619,2.5179,2.4062,2.4062,635027,0
+MLCO.US,D,20081231,000000,2.438,2.59,2.438,2.5339,766551,0
+MLCO.US,D,20090102,000000,2.5179,2.7817,2.5098,2.7817,1238334,0
+MLCO.US,D,20090105,000000,2.8456,3.1976,2.8056,3.1976,2253295,0
+MLCO.US,D,20090106,000000,3.2454,3.717,3.2454,3.5171,2600309,0
+MLCO.US,D,20090107,000000,3.4774,3.4774,2.9896,3.1976,1794571,0
+MLCO.US,D,20090108,000000,3.1895,3.1976,2.8937,3.0934,817250,0
+MLCO.US,D,20090109,000000,3.1577,3.1577,2.8937,2.9977,313677,0
+MLCO.US,D,20090112,000000,2.9017,2.9415,2.4781,2.5019,1798489,0
+MLCO.US,D,20090113,000000,2.5819,2.798,2.5819,2.7179,1012309,0
+MLCO.US,D,20090114,000000,2.7578,2.7578,2.4781,2.5579,376490,0
+MLCO.US,D,20090115,000000,2.598,2.7736,2.4219,2.5579,566268,0
+MLCO.US,D,20090116,000000,2.6538,2.7897,2.6219,2.7578,533302,0
+MLCO.US,D,20090120,000000,2.6538,2.6538,2.4062,2.43,529987,0
+MLCO.US,D,20090121,000000,2.6219,2.6219,2.3181,2.4941,843542,0
+MLCO.US,D,20090122,000000,2.5339,2.5339,2.374,2.4062,281922,0
+MLCO.US,D,20090123,000000,2.3984,2.4781,2.3342,2.4219,252663,0
+MLCO.US,D,20090126,000000,2.438,2.5579,2.3984,2.5179,313644,0
+MLCO.US,D,20090127,000000,2.5422,2.5422,2.4062,2.4219,201982,0
+MLCO.US,D,20090128,000000,2.4781,2.4941,2.4062,2.4941,578322,0
+MLCO.US,D,20090129,000000,2.4698,2.4698,2.374,2.3821,391699,0
+MLCO.US,D,20090130,000000,2.3263,2.3581,2.2063,2.23,896888,0
+MLCO.US,D,20090202,000000,2.2381,2.3501,2.1024,2.1024,762193,0
+MLCO.US,D,20090203,000000,2.0943,2.254,2.0943,2.1343,642895,0
+MLCO.US,D,20090204,000000,2.1822,2.2381,2.1343,2.1822,654377,0
+MLCO.US,D,20090205,000000,2.1902,2.3901,2.1662,2.2381,971849,0
+MLCO.US,D,20090206,000000,2.278,2.5179,2.2223,2.3581,1177527,0
+MLCO.US,D,20090209,000000,2.3181,2.3901,2.3021,2.3821,349642,0
+MLCO.US,D,20090210,000000,2.3984,2.3984,2.1423,2.1984,443458,0
+MLCO.US,D,20090211,000000,2.0063,2.1902,2.0063,2.0223,913433,0
+MLCO.US,D,20090212,000000,2.0463,2.0625,1.8146,1.8626,1308578,0
+MLCO.US,D,20090213,000000,1.9104,2.0703,1.8785,1.9905,734822,0
+MLCO.US,D,20090217,000000,1.9746,1.9746,1.9026,1.9266,659122,0
+MLCO.US,D,20090218,000000,1.9905,1.9905,1.9026,1.9026,612750,0
+MLCO.US,D,20090219,000000,1.9586,1.9661,1.8864,1.8864,1042213,0
+MLCO.US,D,20090220,000000,1.9186,1.9746,1.9186,1.9661,1236651,0
+MLCO.US,D,20090223,000000,1.9825,2.1184,1.8785,1.9504,1736533,0
+MLCO.US,D,20090224,000000,1.9504,2.5579,1.9504,2.5579,1851625,0
+MLCO.US,D,20090225,000000,2.3662,2.5019,2.2381,2.3422,954696,0
+MLCO.US,D,20090226,000000,2.4781,2.5819,2.3984,2.5098,1086945,0
+MLCO.US,D,20090227,000000,2.4781,2.4781,2.2622,2.2622,970948,0
+MLCO.US,D,20090302,000000,2.3984,2.3984,2.0143,2.1103,977848,0
+MLCO.US,D,20090303,000000,2.1103,2.2861,2.0784,2.1984,932090,0
+MLCO.US,D,20090304,000000,2.3581,2.4219,2.2381,2.3984,662703,0
+MLCO.US,D,20090305,000000,2.3901,2.3901,2.0865,2.2704,1307135,0
+MLCO.US,D,20090306,000000,2.0943,2.2704,2.0703,2.1024,739048,0
+MLCO.US,D,20090309,000000,2.0784,2.1984,2.0223,2.1261,571430,0
+MLCO.US,D,20090310,000000,2.0625,2.2704,2.0625,2.2622,664859,0
+MLCO.US,D,20090311,000000,2.2704,2.3422,2.2463,2.2943,608447,0
+MLCO.US,D,20090312,000000,2.2142,2.5499,2.1343,2.5179,1217851,0
+MLCO.US,D,20090313,000000,2.5422,2.6617,2.4463,2.59,861136,0
+MLCO.US,D,20090316,000000,2.6617,2.7179,2.3342,2.3342,871547,0
+MLCO.US,D,20090317,000000,2.3901,2.6061,2.3342,2.6061,366771,0
+MLCO.US,D,20090318,000000,2.5019,2.7019,2.4619,2.59,413992,0
+MLCO.US,D,20090319,000000,2.6378,2.7817,2.6138,2.7817,867067,0
+MLCO.US,D,20090320,000000,2.7736,2.7817,2.4463,2.5179,963498,0
+MLCO.US,D,20090323,000000,2.5579,2.7817,2.4781,2.734,1129070,0
+MLCO.US,D,20090324,000000,2.598,2.9415,2.4619,2.8937,1766881,0
+MLCO.US,D,20090325,000000,2.7019,2.9178,2.598,2.8937,1049713,0
+MLCO.US,D,20090326,000000,2.8138,3.0694,2.8138,2.9575,1299578,0
+MLCO.US,D,20090327,000000,2.9575,3.1976,2.7657,2.7657,1479584,0
+MLCO.US,D,20090330,000000,2.6859,2.6859,2.5179,2.6298,697038,0
+MLCO.US,D,20090331,000000,2.6378,2.7096,2.598,2.6219,468383,0
+MLCO.US,D,20090401,000000,2.7096,2.9337,2.6298,2.8696,1717578,0
+MLCO.US,D,20090402,000000,2.9896,3.3015,2.9896,3.1814,3664171,0
+MLCO.US,D,20090403,000000,3.2614,3.6692,3.2454,3.6612,2822276,0
+MLCO.US,D,20090406,000000,3.6612,3.9729,3.5092,3.6049,2619619,0
+MLCO.US,D,20090407,000000,3.717,3.9887,3.2373,3.2373,1656614,0
+MLCO.US,D,20090408,000000,3.3814,3.5491,3.1895,3.3733,1120018,0
+MLCO.US,D,20090409,000000,3.6049,3.9571,3.5573,3.8529,1428762,0
+MLCO.US,D,20090413,000000,3.8291,3.9571,3.685,3.8213,1429382,0
+MLCO.US,D,20090414,000000,3.877,3.877,3.5573,3.6692,1016460,0
+MLCO.US,D,20090415,000000,3.5573,3.6369,3.3414,3.4215,1028456,0
+MLCO.US,D,20090416,000000,3.4295,3.5491,3.2854,3.3495,1472622,0
+MLCO.US,D,20090417,000000,3.4132,3.6531,3.4054,3.621,4638003,0
+MLCO.US,D,20090420,000000,3.717,3.8049,3.3015,3.3652,2195519,0
+MLCO.US,D,20090421,000000,3.3971,3.461,3.2854,3.3414,1004365,0
+MLCO.US,D,20090422,000000,3.4054,3.5251,3.4054,3.4215,3145562,0
+MLCO.US,D,20090423,000000,3.5171,3.717,3.4215,3.6292,2676536,0
+MLCO.US,D,20090424,000000,3.7812,4.0369,3.701,3.9009,7223208,0
+MLCO.US,D,20090427,000000,3.7251,3.7569,3.5171,3.5171,3893042,0
+MLCO.US,D,20090428,000000,3.3414,3.4774,3.1577,3.3015,12179949,0
+MLCO.US,D,20090429,000000,3.4692,3.7728,3.4372,3.5171,8071233,0
+MLCO.US,D,20090430,000000,3.9887,3.9887,3.6292,3.6369,6043982,0
+MLCO.US,D,20090501,000000,3.9167,4.0848,3.6133,3.9966,4526500,0
+MLCO.US,D,20090504,000000,4.2767,4.7722,4.0927,4.5085,13455954,0
+MLCO.US,D,20090505,000000,4.7802,5.1158,4.6525,4.796,18457082,0
+MLCO.US,D,20090506,000000,5.0601,5.1878,4.3883,4.6363,8582169,0
+MLCO.US,D,20090507,000000,4.7564,4.8121,4.3566,4.4284,3280695,0
+MLCO.US,D,20090508,000000,4.3964,4.8682,4.3566,4.796,6853732,0
+MLCO.US,D,20090511,000000,4.6363,4.9479,4.4365,4.7321,6949630,0
+MLCO.US,D,20090512,000000,4.9402,4.9402,4.3646,4.5563,3074429,0
+MLCO.US,D,20090513,000000,4.4365,4.4685,4.0927,4.2687,3247009,0
+MLCO.US,D,20090514,000000,4.0369,4.5085,3.9966,4.3806,4307236,0
+MLCO.US,D,20090515,000000,4.5803,4.6764,4.3165,4.3646,2946000,0
+MLCO.US,D,20090518,000000,4.6764,4.9003,4.5324,4.6442,4248079,0
+MLCO.US,D,20090519,000000,4.6922,4.7882,4.5644,4.6281,3457091,0
+MLCO.US,D,20090520,000000,4.9079,4.9079,4.2767,4.6764,11368281,0
+MLCO.US,D,20090521,000000,4.2525,4.4045,4.1566,4.3165,4342349,0
+MLCO.US,D,20090522,000000,4.3883,4.4763,4.2368,4.4685,2424510,0
+MLCO.US,D,20090526,000000,4.3646,4.7722,4.3646,4.6683,4989702,0
+MLCO.US,D,20090527,000000,4.8759,5.2356,4.7163,5.036,7445939,0
+MLCO.US,D,20090528,000000,5.1798,5.2758,4.6764,4.8442,6952125,0
+MLCO.US,D,20090529,000000,4.9959,5.0118,4.7321,4.8121,3499746,0
+MLCO.US,D,20090601,000000,4.9959,5.1158,4.6683,4.7002,6190176,0
+MLCO.US,D,20090602,000000,4.5484,4.8759,4.3806,4.7402,5414622,0
+MLCO.US,D,20090603,000000,4.5963,4.6841,4.3806,4.4365,5384512,0
+MLCO.US,D,20090604,000000,4.4606,4.7722,4.3566,4.7482,3083548,0
+MLCO.US,D,20090605,000000,4.8362,4.8362,4.5563,4.6281,2758336,0
+MLCO.US,D,20090608,000000,4.4842,4.7722,4.3964,4.7482,3319318,0
+MLCO.US,D,20090609,000000,4.7163,4.8362,4.5963,4.6442,2985114,0
+MLCO.US,D,20090610,000000,4.6601,4.7163,4.4923,4.5405,4216887,0
+MLCO.US,D,20090611,000000,4.4763,4.5644,4.3165,4.3405,4253647,0
+MLCO.US,D,20090612,000000,4.3325,4.3325,3.7569,3.9571,8187374,0
+MLCO.US,D,20090615,000000,3.8132,3.8449,3.4851,3.5171,6305596,0
+MLCO.US,D,20090616,000000,3.5412,3.8049,3.5012,3.5573,8701889,0
+MLCO.US,D,20090617,000000,3.5251,3.6773,3.3015,3.5412,6884393,0
+MLCO.US,D,20090618,000000,3.7569,3.9966,3.709,3.9647,12457006,0
+MLCO.US,D,20090619,000000,4.1566,4.2767,4.0767,4.2525,7379054,0
+MLCO.US,D,20090622,000000,4.1167,4.1566,3.7812,3.9248,8797882,0
+MLCO.US,D,20090623,000000,3.909,3.9887,3.6692,3.701,4671200,0
+MLCO.US,D,20090624,000000,3.7728,3.9167,3.6773,3.6773,4807456,0
+MLCO.US,D,20090625,000000,3.685,3.7968,3.6049,3.7569,5872996,0
+MLCO.US,D,20090626,000000,3.733,3.7891,3.6692,3.7409,4201978,0
+MLCO.US,D,20090629,000000,3.701,3.709,3.5573,3.5651,3236293,0
+MLCO.US,D,20090630,000000,3.597,3.693,3.5334,3.597,4049661,0
+MLCO.US,D,20090701,000000,3.7409,3.7569,3.621,3.733,3459322,0
+MLCO.US,D,20090702,000000,3.6773,3.733,3.2373,3.6369,13449401,0
+MLCO.US,D,20090706,000000,3.597,3.693,3.3971,3.6449,5098095,0
+MLCO.US,D,20090707,000000,3.5651,3.7968,3.5573,3.709,4198196,0
+MLCO.US,D,20090708,000000,3.709,3.7409,3.3814,3.4054,7219521,0
+MLCO.US,D,20090709,000000,3.3733,3.6049,3.3333,3.4372,5520221,0
+MLCO.US,D,20090710,000000,3.4372,3.4451,3.3173,3.3893,2665908,0
+MLCO.US,D,20090713,000000,3.3814,3.4931,3.2454,3.3495,3522172,0
+MLCO.US,D,20090714,000000,3.3495,3.6773,3.2774,3.5251,8215982,0
+MLCO.US,D,20090715,000000,3.717,3.9571,3.709,3.877,5742871,0
+MLCO.US,D,20090716,000000,3.9887,4.0927,3.7569,4.0688,4154216,0
+MLCO.US,D,20090717,000000,4.221,4.221,3.837,3.9248,3524419,0
+MLCO.US,D,20090720,000000,4.0287,4.2368,4.0127,4.1888,3536383,0
+MLCO.US,D,20090721,000000,4.2368,4.2687,4.0048,4.1807,3781410,0
+MLCO.US,D,20090722,000000,4.1327,4.2604,3.9809,4.1807,3511256,0
+MLCO.US,D,20090723,000000,4.1247,4.3325,4.1247,4.2126,3365784,0
+MLCO.US,D,20090724,000000,4.1965,4.2845,4.1247,4.2446,3525258,0
+MLCO.US,D,20090727,000000,4.3165,4.5883,4.2368,4.4205,4023863,0
+MLCO.US,D,20090728,000000,4.5563,4.5563,4.2604,4.4763,3624752,0
+MLCO.US,D,20090729,000000,4.3724,4.3724,3.9248,3.9887,9878478,0
+MLCO.US,D,20090730,000000,4.1566,4.2368,3.9966,4.1648,5439222,0
+MLCO.US,D,20090731,000000,4.0767,4.4522,4.0448,4.4445,4484740,0
+MLCO.US,D,20090803,000000,4.5644,4.8362,4.4763,4.8203,6640227,0
+MLCO.US,D,20090804,000000,4.7722,4.8362,4.6281,4.7882,4380703,0
+MLCO.US,D,20090805,000000,4.796,4.8601,4.6123,4.7002,3894743,0
+MLCO.US,D,20090806,000000,4.6281,4.9959,4.3485,4.4127,6860049,0
+MLCO.US,D,20090807,000000,4.5563,4.5722,4.1486,4.3088,8219537,0
+MLCO.US,D,20090810,000000,4.3088,4.4205,4.1726,4.2126,3161666,0
+MLCO.US,D,20090811,000000,4.1965,4.2045,4.0048,4.1167,3745340,0
+MLCO.US,D,20090812,000000,3.9571,4.4842,3.9009,4.2126,16305559,0
+MLCO.US,D,20090813,000000,4.3325,4.4923,4.221,4.2926,24298638,0
+MLCO.US,D,20090814,000000,4.3006,4.3724,4.0527,4.3325,9072750,0
+MLCO.US,D,20090817,000000,4.1167,4.1407,3.877,3.9167,10805525,0
+MLCO.US,D,20090818,000000,4.0287,4.2286,3.9571,4.0688,6918319,0
+MLCO.US,D,20090819,000000,3.9966,4.1566,3.9647,4.0448,4918720,0
+MLCO.US,D,20090820,000000,4.0767,4.2368,4.0767,4.2045,4870143,0
+MLCO.US,D,20090821,000000,4.3485,4.7644,4.3485,4.6764,17578848,0
+MLCO.US,D,20090824,000000,4.8362,4.9959,4.7564,4.7644,9726996,0
+MLCO.US,D,20090825,000000,4.8362,4.9559,4.7644,4.8042,4632469,0
+MLCO.US,D,20090826,000000,4.7321,4.9641,4.6683,4.9641,6375564,0
+MLCO.US,D,20090827,000000,4.8841,5.0999,4.7644,5.036,6826755,0
+MLCO.US,D,20090828,000000,5.1158,5.228,5.0118,5.1878,5637018,0
+MLCO.US,D,20090831,000000,4.9243,5.1317,4.8759,4.9003,8064477,0
+MLCO.US,D,20090901,000000,4.8282,4.9719,4.6281,4.6442,6552393,0
+MLCO.US,D,20090902,000000,4.5883,4.7482,4.4923,4.6764,2734479,0
+MLCO.US,D,20090903,000000,4.796,4.9559,4.7644,4.9003,4718834,0
+MLCO.US,D,20090904,000000,4.9719,5.1957,4.8362,5.1317,7445929,0
+MLCO.US,D,20090908,000000,5.3556,5.4278,4.9402,5.0118,7844486,0
+MLCO.US,D,20090909,000000,5.076,5.4753,5.0678,5.4355,11401656,0
+MLCO.US,D,20090910,000000,5.5954,5.5954,5.3717,5.5554,8532753,0
+MLCO.US,D,20090911,000000,5.6916,5.8833,5.5154,5.5716,11915860,0
+MLCO.US,D,20090914,000000,5.5317,5.995,5.5317,5.9553,9999248,0
+MLCO.US,D,20090915,000000,6.1629,6.1788,5.8352,5.9152,13260948,0
+MLCO.US,D,20090916,000000,6.099,6.1712,5.6355,5.8352,15980979,0
+MLCO.US,D,20090917,000000,5.8111,5.9553,5.3556,5.6114,11599477,0
+MLCO.US,D,20090918,000000,5.6594,5.7636,5.3479,5.6035,11683868,0
+MLCO.US,D,20090921,000000,5.5554,6.0753,5.5554,5.7554,12760147,0
+MLCO.US,D,20090922,000000,5.8352,6.443,5.8352,6.3146,15533604,0
+MLCO.US,D,20090923,000000,6.5149,6.7547,6.2591,6.3311,20060542,0
+MLCO.US,D,20090924,000000,6.3471,6.4188,5.6993,5.7636,12341937,0
+MLCO.US,D,20090925,000000,5.6676,6.0032,5.5076,5.9311,17856851,0
+MLCO.US,D,20090928,000000,5.9873,5.995,5.6517,5.6836,10475160,0
+MLCO.US,D,20090929,000000,5.6517,5.8991,5.4597,5.5874,11957086,0
+MLCO.US,D,20090930,000000,5.7155,5.7554,5.2441,5.5637,12074783,0
+MLCO.US,D,20091001,000000,5.5477,5.5797,5.1241,5.1559,9617771,0
+MLCO.US,D,20091002,000000,4.9243,5.3156,4.5324,5.1878,13398368,0
+MLCO.US,D,20091005,000000,5.2839,5.3876,5.1559,5.3079,7017589,0
+MLCO.US,D,20091006,000000,5.4197,5.6355,5.4037,5.6194,9235035,0
+MLCO.US,D,20091007,000000,5.4278,5.5954,5.2038,5.4519,5246925,0
+MLCO.US,D,20091008,000000,5.5954,5.7554,5.4753,5.7155,6564898,0
+MLCO.US,D,20091009,000000,5.8673,5.8753,5.6114,5.7394,9047353,0
+MLCO.US,D,20091012,000000,5.7715,5.8516,5.2839,5.5238,13294887,0
+MLCO.US,D,20091013,000000,5.3556,5.6194,5.3556,5.3796,7576761,0
+MLCO.US,D,20091014,000000,5.5154,5.5797,5.1559,5.2038,11061302,0
+MLCO.US,D,20091015,000000,5.02,5.0521,4.6123,4.796,24297977,0
+MLCO.US,D,20091016,000000,4.6841,4.8841,4.5963,4.8442,13053531,0
+MLCO.US,D,20091019,000000,4.9719,4.9719,4.7722,4.796,7610609,0
+MLCO.US,D,20091020,000000,4.8759,4.892,4.7163,4.7802,7224820,0
+MLCO.US,D,20091021,000000,4.7163,4.8362,4.6363,4.6683,6238251,0
+MLCO.US,D,20091022,000000,4.6442,4.7482,4.4205,4.7163,9168886,0
+MLCO.US,D,20091023,000000,4.7482,4.7482,4.3883,4.4284,8485691,0
+MLCO.US,D,20091026,000000,4.4365,4.5883,4.3566,4.3883,6174177,0
+MLCO.US,D,20091027,000000,4.3566,4.3964,4.0448,4.0767,20884593,0
+MLCO.US,D,20091028,000000,4.1327,4.2368,3.9729,4.1965,15740211,0
+MLCO.US,D,20091029,000000,4.2604,4.4284,4.2368,4.3165,7441469,0
+MLCO.US,D,20091030,000000,4.4522,4.4606,3.9571,3.9647,15728372,0
+MLCO.US,D,20091102,000000,3.9966,4.2926,3.9966,4.1486,9624910,0
+MLCO.US,D,20091103,000000,4.0767,4.1648,4.0048,4.1167,7424076,0
+MLCO.US,D,20091104,000000,4.2126,4.2604,3.9966,4.0448,10833844,0
+MLCO.US,D,20091105,000000,4.0608,4.1327,4.0208,4.0927,6408039,0
+MLCO.US,D,20091106,000000,3.9729,4.1407,3.9729,4.0369,4352282,0
+MLCO.US,D,20091109,000000,4.1167,4.1888,3.9009,3.941,15686426,0
+MLCO.US,D,20091110,000000,3.9167,3.9487,3.3173,3.701,42495325,0
+MLCO.US,D,20091111,000000,3.837,3.877,3.7251,3.733,12815933,0
+MLCO.US,D,20091112,000000,3.733,3.7891,3.5573,3.5651,10102570,0
+MLCO.US,D,20091113,000000,3.6531,3.685,3.4774,3.5092,10378456,0
+MLCO.US,D,20091116,000000,3.6292,3.9487,3.5731,3.8608,13420406,0
+MLCO.US,D,20091117,000000,4.0688,4.1087,3.717,3.733,21002918,0
+MLCO.US,D,20091118,000000,3.7492,3.8132,3.4054,3.4215,16856476,0
+MLCO.US,D,20091119,000000,3.4451,3.5171,3.3173,3.4295,6782241,0
+MLCO.US,D,20091120,000000,3.3733,3.5573,3.3573,3.5171,7796049,0
+MLCO.US,D,20091123,000000,3.6292,3.6449,3.3971,3.4132,11146148,0
+MLCO.US,D,20091124,000000,3.4054,3.4215,3.3333,3.3495,5866046,0
+MLCO.US,D,20091125,000000,3.3573,3.4692,3.3573,3.4215,4445302,0
+MLCO.US,D,20091127,000000,3.2774,3.3414,3.2132,3.2934,3919686,0
+MLCO.US,D,20091130,000000,3.3015,3.4774,3.2214,3.3814,11897819,0
+MLCO.US,D,20091201,000000,3.4692,3.6292,3.4295,3.621,11784442,0
+MLCO.US,D,20091202,000000,3.6692,3.733,3.5573,3.6292,9572290,0
+MLCO.US,D,20091203,000000,3.6449,3.709,3.5171,3.5251,4244838,0
+MLCO.US,D,20091204,000000,3.5573,3.589,3.3333,3.4132,7021534,0
+MLCO.US,D,20091207,000000,3.3971,3.4215,3.3333,3.3573,3059679,0
+MLCO.US,D,20091208,000000,3.3015,3.3255,3.2373,3.2614,5165538,0
+MLCO.US,D,20091209,000000,3.2774,3.2854,3.1976,3.2132,4694279,0
+MLCO.US,D,20091210,000000,3.2533,3.2854,2.9896,3.0295,11905002,0
+MLCO.US,D,20091211,000000,3.0375,3.0776,2.9255,2.9977,9296773,0
+MLCO.US,D,20091214,000000,3.0375,3.1734,3.0375,3.1734,5961183,0
+MLCO.US,D,20091215,000000,3.1577,3.2774,3.1172,3.2055,11324658,0
+MLCO.US,D,20091216,000000,3.2533,3.2533,3.0375,3.0776,7292474,0
+MLCO.US,D,20091217,000000,3.0135,3.0295,2.8456,2.9178,9056946,0
+MLCO.US,D,20091218,000000,2.9178,2.9497,2.8539,2.9017,4378021,0
+MLCO.US,D,20091221,000000,2.9096,2.9096,2.678,2.678,11293312,0
+MLCO.US,D,20091222,000000,2.7179,2.8296,2.6939,2.8056,7033912,0
+MLCO.US,D,20091223,000000,2.8217,2.8856,2.6939,2.7179,8601150,0
+MLCO.US,D,20091224,000000,2.7417,2.7657,2.7019,2.7417,2570784,0
+MLCO.US,D,20091228,000000,2.7417,2.7897,2.7096,2.7417,3690857,0
+MLCO.US,D,20091229,000000,2.7417,2.7736,2.7096,2.7417,4520348,0
+MLCO.US,D,20091230,000000,2.7096,2.734,2.6699,2.678,5423340,0
+MLCO.US,D,20091231,000000,2.678,2.7817,2.6061,2.6859,9916795,0
+MLCO.US,D,20100104,000000,2.7736,2.8779,2.7578,2.8619,16101087,0
+MLCO.US,D,20100105,000000,2.9896,3.4372,2.9657,3.3015,29897026,0
+MLCO.US,D,20100106,000000,3.2373,3.3333,3.0458,3.2055,15167569,0
+MLCO.US,D,20100107,000000,3.1577,3.4372,3.1494,3.4372,8784617,0
+MLCO.US,D,20100108,000000,3.4054,3.4774,3.2454,3.2934,8197311,0
+MLCO.US,D,20100111,000000,3.3173,3.3573,3.1335,3.2774,9070696,0
+MLCO.US,D,20100112,000000,3.2055,3.4054,3.1255,3.2055,9705765,0
+MLCO.US,D,20100113,000000,3.2055,3.2055,2.9178,2.9415,20469526,0
+MLCO.US,D,20100114,000000,2.9178,2.9415,2.7817,2.8696,23067387,0
+MLCO.US,D,20100115,000000,2.9096,3.0218,2.798,2.9977,21333818,0
+MLCO.US,D,20100119,000000,2.9977,3.0057,2.8779,2.9814,4728880,0
+MLCO.US,D,20100120,000000,2.9255,2.9415,2.8456,2.8539,4743040,0
+MLCO.US,D,20100121,000000,2.9657,2.9896,2.8539,2.9017,8705022,0
+MLCO.US,D,20100122,000000,2.8779,2.8856,2.7897,2.8138,4472883,0
+MLCO.US,D,20100125,000000,2.8619,2.8937,2.6939,2.7019,8422438,0
+MLCO.US,D,20100126,000000,2.678,2.7817,2.6699,2.7096,5785622,0
+MLCO.US,D,20100127,000000,2.7417,2.7417,2.6538,2.7096,3704413,0
+MLCO.US,D,20100128,000000,2.7736,2.9255,2.7497,2.8619,8444845,0
+MLCO.US,D,20100129,000000,2.9415,2.9575,2.798,2.8539,12258522,0
+MLCO.US,D,20100201,000000,2.9178,3.0776,2.8937,3.0057,14226815,0
+MLCO.US,D,20100202,000000,2.9575,3.3333,2.6459,3.2693,31204271,0
+MLCO.US,D,20100203,000000,3.1654,3.2214,2.9497,3.0295,14539226,0
+MLCO.US,D,20100204,000000,2.9497,2.9736,2.678,2.734,8695648,0
+MLCO.US,D,20100205,000000,2.7259,2.8217,2.6378,2.8138,8737535,0
+MLCO.US,D,20100208,000000,2.8619,2.9178,2.734,2.7497,4302189,0
+MLCO.US,D,20100209,000000,2.8379,2.8696,2.798,2.8138,5003854,0
+MLCO.US,D,20100210,000000,2.8379,2.9896,2.8379,2.9415,5006821,0
+MLCO.US,D,20100211,000000,2.9814,3.1015,2.9575,3.0776,6197326,0
+MLCO.US,D,20100212,000000,3.0218,3.0218,2.8779,2.9896,4970503,0
+MLCO.US,D,20100216,000000,3.0375,3.1895,3.0218,3.1413,5835192,0
+MLCO.US,D,20100217,000000,3.1654,3.1814,3.0534,3.1015,3015092,0
+MLCO.US,D,20100218,000000,3.0614,3.0694,2.9657,2.9814,3292463,0
+MLCO.US,D,20100219,000000,2.9575,3.0534,2.9178,3.0295,3916899,0
+MLCO.US,D,20100222,000000,3.0534,3.0856,3.0295,3.0375,3139372,0
+MLCO.US,D,20100223,000000,3.0375,3.3093,2.9977,3.2214,22967689,0
+MLCO.US,D,20100224,000000,3.2055,3.2055,3.0776,3.1335,4956297,0
+MLCO.US,D,20100225,000000,3.1096,3.1172,3.0057,3.0856,3618974,0
+MLCO.US,D,20100226,000000,3.1413,3.2614,3.1172,3.2293,4729331,0
+MLCO.US,D,20100301,000000,3.2614,3.5491,3.2373,3.4774,16466443,0
+MLCO.US,D,20100302,000000,3.5573,3.5651,3.3255,3.3652,9465856,0
+MLCO.US,D,20100303,000000,3.3414,3.5012,3.3255,3.4054,4214796,0
+MLCO.US,D,20100304,000000,3.3971,3.4132,3.3255,3.3814,2495529,0
+MLCO.US,D,20100305,000000,3.4132,3.5812,3.4054,3.5012,7155101,0
+MLCO.US,D,20100308,000000,3.5171,3.8291,3.5012,3.8132,12930322,0
+MLCO.US,D,20100309,000000,3.7251,3.877,3.5651,3.6369,11220961,0
+MLCO.US,D,20100310,000000,3.6449,3.7492,3.621,3.6292,6699908,0
+MLCO.US,D,20100311,000000,3.6369,3.693,3.5412,3.5651,4359480,0
+MLCO.US,D,20100312,000000,3.5731,3.6449,3.5012,3.5731,5585698,0
+MLCO.US,D,20100315,000000,3.5171,3.621,3.4372,3.5731,5362157,0
+MLCO.US,D,20100316,000000,3.909,3.9729,3.7251,3.877,17754745,0
+MLCO.US,D,20100317,000000,3.9729,3.9966,3.7251,3.7891,9381359,0
+MLCO.US,D,20100318,000000,3.7968,3.8049,3.6773,3.7492,6605788,0
+MLCO.US,D,20100319,000000,3.7492,3.8049,3.6369,3.6369,5552361,0
+MLCO.US,D,20100322,000000,3.597,3.9487,3.5412,3.909,8868731,0
+MLCO.US,D,20100323,000000,3.9966,4.0688,3.941,4.0208,13353447,0
+MLCO.US,D,20100324,000000,4.1087,4.3006,4.0688,4.1247,23148442,0
+MLCO.US,D,20100325,000000,4.2126,4.2525,3.877,3.9009,14066088,0
+MLCO.US,D,20100326,000000,3.9729,4.0208,3.8449,3.8928,9231767,0
+MLCO.US,D,20100329,000000,3.9487,3.9571,3.7409,3.8449,6202687,0
+MLCO.US,D,20100330,000000,3.765,3.8689,3.6449,3.6612,9894328,0
+MLCO.US,D,20100331,000000,3.6369,3.8529,3.5012,3.837,12775007,0
+MLCO.US,D,20100401,000000,3.8529,3.8928,3.6612,3.7251,10770315,0
+MLCO.US,D,20100405,000000,3.9729,4.1087,3.941,4.1007,22239334,0
+MLCO.US,D,20100406,000000,4.2126,4.4365,4.1247,4.2767,25746036,0
+MLCO.US,D,20100407,000000,4.221,4.3485,4.1486,4.2525,15584773,0
+MLCO.US,D,20100408,000000,4.2368,4.4763,4.1566,4.4205,19810429,0
+MLCO.US,D,20100409,000000,4.4923,4.5405,4.2926,4.3724,14239675,0
+MLCO.US,D,20100412,000000,4.3165,4.4205,4.2045,4.2845,10160744,0
+MLCO.US,D,20100413,000000,4.2687,4.3165,4.2126,4.2126,6255025,0
+MLCO.US,D,20100414,000000,4.2767,4.2926,4.1087,4.1167,10792796,0
+MLCO.US,D,20100415,000000,3.9966,4.0048,3.8049,3.8928,23244832,0
+MLCO.US,D,20100416,000000,3.8928,3.9167,3.693,3.7968,14040012,0
+MLCO.US,D,20100419,000000,3.701,3.837,3.6369,3.709,9402134,0
+MLCO.US,D,20100420,000000,3.837,4.0767,3.7968,4.0369,12232043,0
+MLCO.US,D,20100421,000000,4.0287,4.0688,3.8689,3.9167,10618931,0
+MLCO.US,D,20100422,000000,3.8449,3.9571,3.7812,3.9167,6665261,0
+MLCO.US,D,20100423,000000,4.0369,4.0369,3.8529,3.877,9393010,0
+MLCO.US,D,20100426,000000,3.9966,4.0527,3.8848,3.909,10305438,0
+MLCO.US,D,20100427,000000,3.9248,3.9571,3.7492,3.7728,9706283,0
+MLCO.US,D,20100428,000000,3.933,3.9571,3.5573,3.717,19300533,0
+MLCO.US,D,20100429,000000,3.7812,3.9487,3.7569,3.8689,12506078,0
+MLCO.US,D,20100430,000000,3.8928,3.9248,3.7569,3.8049,8355414,0
+MLCO.US,D,20100503,000000,3.8132,3.9887,3.7492,3.9647,10618698,0
+MLCO.US,D,20100504,000000,3.877,3.8928,3.6773,3.6773,11588700,0
+MLCO.US,D,20100505,000000,3.4372,3.5171,3.2055,3.4132,31059695,0
+MLCO.US,D,20100506,000000,3.3255,3.4372,2.8779,3.1494,20720696,0
+MLCO.US,D,20100507,000000,3.1335,3.2293,2.9178,3.0534,19287946,0
+MLCO.US,D,20100510,000000,3.2854,3.3971,3.2055,3.3971,14303575,0
+MLCO.US,D,20100511,000000,3.3173,3.4295,3.2614,3.3573,10267756,0
+MLCO.US,D,20100512,000000,3.4215,3.4532,3.3573,3.4215,6042714,0
+MLCO.US,D,20100513,000000,3.4451,3.4532,3.3015,3.3814,7710621,0
+MLCO.US,D,20100514,000000,3.3173,3.3173,3.1413,3.2293,8768665,0
+MLCO.US,D,20100517,000000,3.2055,3.2293,3.0458,3.1654,8335928,0
+MLCO.US,D,20100518,000000,3.2693,3.3015,3.1255,3.1335,7214545,0
+MLCO.US,D,20100519,000000,3.1096,3.1494,3.0534,3.1172,9283469,0
+MLCO.US,D,20100520,000000,3.0218,3.0776,2.8217,2.8456,13474226,0
+MLCO.US,D,20100521,000000,2.798,2.9896,2.734,2.9337,8614711,0
+MLCO.US,D,20100524,000000,2.9977,3.0375,2.9415,2.9736,6107724,0
+MLCO.US,D,20100525,000000,2.8138,3.0218,2.8056,3.0218,10055890,0
+MLCO.US,D,20100526,000000,3.1015,3.1577,2.9657,2.9977,5046434,0
+MLCO.US,D,20100527,000000,3.1255,3.2055,3.0458,3.2055,8147992,0
+MLCO.US,D,20100528,000000,3.2373,3.461,3.1413,3.4295,12715381,0
+MLCO.US,D,20100601,000000,3.3333,3.5573,3.3015,3.5412,14269043,0
+MLCO.US,D,20100602,000000,3.5334,3.5651,3.3814,3.5012,11179494,0
+MLCO.US,D,20100603,000000,3.5171,3.589,3.3733,3.3893,7265850,0
+MLCO.US,D,20100604,000000,3.2533,3.3971,3.1734,3.2055,10389926,0
+MLCO.US,D,20100607,000000,3.2373,3.2373,2.9977,3.0057,6555484,0
+MLCO.US,D,20100608,000000,3.0534,3.1494,2.9977,3.0458,7080215,0
+MLCO.US,D,20100609,000000,3.0856,3.2055,3.0534,3.0856,5482869,0
+MLCO.US,D,20100610,000000,3.1335,3.2373,3.1335,3.2055,5479757,0
+MLCO.US,D,20100611,000000,3.1654,3.3173,3.1654,3.3093,4563318,0
+MLCO.US,D,20100614,000000,3.3652,3.4532,3.3573,3.3733,7767533,0
+MLCO.US,D,20100615,000000,3.3893,3.4451,3.3733,3.4295,6075505,0
+MLCO.US,D,20100616,000000,3.3971,3.5171,3.3733,3.4851,4996450,0
+MLCO.US,D,20100617,000000,3.5171,3.5171,3.3814,3.4054,3408452,0
+MLCO.US,D,20100618,000000,3.4692,3.5092,3.4372,3.5092,4332832,0
+MLCO.US,D,20100621,000000,3.589,3.6692,3.5092,3.5334,7073082,0
+MLCO.US,D,20100622,000000,3.5251,3.597,3.3495,3.3814,5773515,0
+MLCO.US,D,20100623,000000,3.3971,3.4692,3.3814,3.461,2707965,0
+MLCO.US,D,20100624,000000,3.3814,3.461,3.2774,3.2934,3830765,0
+MLCO.US,D,20100625,000000,3.3173,3.4215,3.2533,3.3893,4654320,0
+MLCO.US,D,20100628,000000,3.3652,3.3971,3.2214,3.2373,3232506,0
+MLCO.US,D,20100629,000000,3.2055,3.2055,2.9415,3.0375,8235511,0
+MLCO.US,D,20100630,000000,3.0694,3.1577,2.9575,2.9896,4228089,0
+MLCO.US,D,20100701,000000,2.9736,3.0458,2.8456,2.9575,6057763,0
+MLCO.US,D,20100702,000000,2.9814,3.0218,2.8856,2.9415,3257151,0
+MLCO.US,D,20100706,000000,3.0776,3.1096,2.9178,2.9736,4073342,0
+MLCO.US,D,20100707,000000,2.9575,3.1494,2.9255,3.1335,4883837,0
+MLCO.US,D,20100708,000000,3.1413,3.2293,3.0375,3.1015,3197803,0
+MLCO.US,D,20100709,000000,3.0776,3.1895,3.0776,3.1814,2547623,0
+MLCO.US,D,20100712,000000,3.1577,3.2293,3.0057,3.0057,4837931,0
+MLCO.US,D,20100713,000000,3.1172,3.1494,3.0694,3.1494,4043397,0
+MLCO.US,D,20100714,000000,3.1172,3.1577,3.0776,3.0776,3024318,0
+MLCO.US,D,20100715,000000,3.0776,3.1335,2.8779,2.9575,11306091,0
+MLCO.US,D,20100716,000000,2.9255,2.9575,2.8779,2.9178,5515898,0
+MLCO.US,D,20100719,000000,2.9178,2.9896,2.8779,2.9814,3577555,0
+MLCO.US,D,20100720,000000,2.9017,3.0776,2.9017,3.0776,3459625,0
+MLCO.US,D,20100721,000000,3.1255,3.1413,3.0694,3.1255,5488682,0
+MLCO.US,D,20100722,000000,3.1895,3.3093,3.1654,3.3093,7797530,0
+MLCO.US,D,20100723,000000,3.2934,3.3333,3.2454,3.2854,4965512,0
+MLCO.US,D,20100726,000000,3.3495,3.4372,3.2132,3.4132,7167944,0
+MLCO.US,D,20100727,000000,3.4451,3.4692,3.2774,3.3015,10572611,0
+MLCO.US,D,20100728,000000,3.1654,3.1976,3.0135,3.0614,11968328,0
+MLCO.US,D,20100729,000000,3.0776,3.1255,2.9814,3.0135,9031144,0
+MLCO.US,D,20100730,000000,2.9896,3.1335,2.9814,3.1096,4372636,0
+MLCO.US,D,20100802,000000,3.1895,3.2055,3.1413,3.1734,4971813,0
+MLCO.US,D,20100803,000000,3.1577,3.1734,3.0934,3.1015,5021043,0
+MLCO.US,D,20100804,000000,3.1015,3.1413,3.0614,3.0776,2735664,0
+MLCO.US,D,20100805,000000,3.0776,3.1577,3.0694,3.1096,3684133,0
+MLCO.US,D,20100806,000000,3.0375,3.1335,3.0375,3.1096,1775972,0
+MLCO.US,D,20100809,000000,3.1494,3.2373,3.1172,3.2214,2947971,0
+MLCO.US,D,20100810,000000,3.1577,3.2132,3.1096,3.1096,2409764,0
+MLCO.US,D,20100811,000000,3.0776,3.1335,3.0375,3.0458,3967188,0
+MLCO.US,D,20100812,000000,3.0218,3.1413,2.9977,3.1015,2554964,0
+MLCO.US,D,20100813,000000,3.0776,3.1096,3.0375,3.0458,2831317,0
+MLCO.US,D,20100816,000000,3.0458,3.1255,2.9977,2.9977,8988832,0
+MLCO.US,D,20100817,000000,3.1096,3.3173,3.0934,3.3015,11196762,0
+MLCO.US,D,20100818,000000,3.3971,3.4931,3.2693,3.4132,10151327,0
+MLCO.US,D,20100819,000000,3.3971,3.4372,3.3173,3.3652,5477041,0
+MLCO.US,D,20100820,000000,3.3255,3.3652,3.2614,3.3414,2599195,0
+MLCO.US,D,20100823,000000,3.3495,3.4451,3.3414,3.3893,3771745,0
+MLCO.US,D,20100824,000000,3.3093,3.3414,3.2533,3.2693,4199435,0
+MLCO.US,D,20100825,000000,3.2454,3.3733,3.1976,3.3652,2699819,0
+MLCO.US,D,20100826,000000,3.3652,3.3971,3.2132,3.2373,2827409,0
+MLCO.US,D,20100827,000000,3.2934,3.3971,3.2214,3.3893,3193104,0
+MLCO.US,D,20100830,000000,3.3093,3.3573,3.1976,3.2214,3880485,0
+MLCO.US,D,20100831,000000,3.1976,3.2055,3.0934,3.1172,5011250,0
+MLCO.US,D,20100901,000000,3.1654,3.2055,3.1015,3.1255,8349282,0
+MLCO.US,D,20100902,000000,3.2854,3.589,3.2454,3.5251,16903328,0
+MLCO.US,D,20100903,000000,3.597,3.6449,3.5251,3.589,7419036,0
+MLCO.US,D,20100907,000000,3.4931,3.6133,3.4295,3.5012,4974714,0
+MLCO.US,D,20100908,000000,3.5171,3.693,3.5092,3.685,6660208,0
+MLCO.US,D,20100909,000000,3.7569,3.8213,3.5812,3.597,8991058,0
+MLCO.US,D,20100910,000000,3.6133,3.621,3.5251,3.621,2939145,0
+MLCO.US,D,20100913,000000,3.693,3.733,3.5251,3.6049,6486042,0
+MLCO.US,D,20100914,000000,3.5812,3.6292,3.4692,3.5012,5382925,0
+MLCO.US,D,20100915,000000,3.5012,3.5573,3.4774,3.5012,2582445,0
+MLCO.US,D,20100916,000000,3.5812,3.7891,3.5812,3.765,14056120,0
+MLCO.US,D,20100917,000000,3.837,3.9729,3.8213,3.909,14404178,0
+MLCO.US,D,20100920,000000,3.9167,4.0127,3.9167,3.9647,8256959,0
+MLCO.US,D,20100921,000000,3.9966,4.0208,3.8529,3.8529,5024485,0
+MLCO.US,D,20100922,000000,3.837,3.9966,3.837,3.9966,6794363,0
+MLCO.US,D,20100923,000000,3.9887,4.0127,3.8608,3.8848,4131993,0
+MLCO.US,D,20100924,000000,3.9966,3.9966,3.8449,3.9167,8846371,0
+MLCO.US,D,20100927,000000,4.0048,4.2446,3.9571,4.1888,9080118,0
+MLCO.US,D,20100928,000000,4.2926,4.2926,4.0848,4.1726,7566640,0
+MLCO.US,D,20100929,000000,4.1407,4.1648,4.0527,4.0767,5111893,0
+MLCO.US,D,20100930,000000,4.1087,4.1566,4.0287,4.0527,5273961,0
+MLCO.US,D,20101001,000000,4.0688,4.1407,4.0608,4.0688,3116764,0
+MLCO.US,D,20101004,000000,4.1965,4.3566,4.1807,4.3088,16133863,0
+MLCO.US,D,20101005,000000,4.3646,4.4205,4.2604,4.3724,13793582,0
+MLCO.US,D,20101006,000000,4.3724,4.4045,4.2687,4.3088,10297641,0
+MLCO.US,D,20101007,000000,4.2926,4.3883,4.2926,4.3646,5924856,0
+MLCO.US,D,20101008,000000,4.3646,4.4763,4.3245,4.4606,7784445,0
+MLCO.US,D,20101011,000000,4.5085,4.5722,4.4445,4.4923,6701236,0
+MLCO.US,D,20101012,000000,4.4606,4.5563,4.4205,4.5324,5590163,0
+MLCO.US,D,20101013,000000,4.5243,4.6281,4.4842,4.6281,5090338,0
+MLCO.US,D,20101014,000000,4.6281,4.6683,4.4685,4.5243,6632506,0
+MLCO.US,D,20101015,000000,4.5803,4.5883,4.3724,4.4522,4734322,0
+MLCO.US,D,20101018,000000,4.4763,4.5085,4.4045,4.4763,3240809,0
+MLCO.US,D,20101019,000000,4.4205,4.4284,4.2845,4.2926,5015063,0
+MLCO.US,D,20101020,000000,4.2687,4.5883,4.2525,4.5644,8753992,0
+MLCO.US,D,20101021,000000,4.6764,4.8759,4.6363,4.6841,10673379,0
+MLCO.US,D,20101022,000000,4.7002,4.8282,4.6841,4.7163,5711871,0
+MLCO.US,D,20101025,000000,4.7482,4.796,4.6922,4.7002,3263584,0
+MLCO.US,D,20101026,000000,4.6764,4.7722,4.6363,4.7482,5204722,0
+MLCO.US,D,20101027,000000,4.7564,4.7564,4.6203,4.6363,5806443,0
+MLCO.US,D,20101028,000000,4.9559,4.988,4.7321,4.796,13538719,0
+MLCO.US,D,20101029,000000,4.8841,5.02,4.796,5.0118,8722455,0
+MLCO.US,D,20101101,000000,5.2118,5.2356,5.1241,5.2118,15444405,0
+MLCO.US,D,20101102,000000,5.5874,5.6993,5.2356,5.2998,41871504,0
+MLCO.US,D,20101103,000000,5.1957,5.3396,5.076,5.2998,12430749,0
+MLCO.US,D,20101104,000000,5.4355,5.4355,5.2839,5.3717,8890393,0
+MLCO.US,D,20101105,000000,5.3876,5.4115,5.2356,5.2515,7205073,0
+MLCO.US,D,20101108,000000,5.3479,5.5394,5.2916,5.4838,10905926,0
+MLCO.US,D,20101109,000000,5.4915,5.5238,5.2998,5.3479,5761111,0
+MLCO.US,D,20101110,000000,5.2839,5.3556,5.108,5.228,6388049,0
+MLCO.US,D,20101111,000000,5.1559,5.2356,5.0999,5.2038,3855272,0
+MLCO.US,D,20101112,000000,5.148,5.1798,4.8841,4.9243,9077425,0
+MLCO.US,D,20101115,000000,4.9959,5.14,4.9719,5.084,5912207,0
+MLCO.US,D,20101116,000000,5.036,5.0521,4.7402,4.8682,10779225,0
+MLCO.US,D,20101117,000000,4.8203,4.988,4.7564,4.9402,6980382,0
+MLCO.US,D,20101118,000000,5.172,5.1878,4.9079,4.9479,5871749,0
+MLCO.US,D,20101119,000000,5.004,5.0118,4.9163,4.9641,4557993,0
+MLCO.US,D,20101122,000000,4.9559,5.004,4.8682,4.9559,10073051,0
+MLCO.US,D,20101123,000000,4.796,4.8682,4.7802,4.8121,10163035,0
+MLCO.US,D,20101124,000000,4.9163,5.0678,4.9079,5.0521,7863341,0
+MLCO.US,D,20101126,000000,4.9801,5.036,4.8121,4.8362,4883226,0
+MLCO.US,D,20101129,000000,4.8759,4.9003,4.7402,4.8203,5947822,0
+MLCO.US,D,20101130,000000,4.7644,4.8121,4.7163,4.7722,6166437,0
+MLCO.US,D,20101201,000000,4.9801,4.988,4.8841,4.9079,9362685,0
+MLCO.US,D,20101202,000000,4.932,4.9402,4.7564,4.8362,10365812,0
+MLCO.US,D,20101203,000000,4.8759,4.9003,4.7882,4.8282,4486801,0
+MLCO.US,D,20101206,000000,4.7882,4.8282,4.7882,4.796,2445530,0
+MLCO.US,D,20101207,000000,4.8759,4.8841,4.7722,4.7802,4955845,0
+MLCO.US,D,20101208,000000,4.796,4.8203,4.5803,4.7084,7696197,0
+MLCO.US,D,20101209,000000,4.7564,4.7564,4.5644,4.6363,4453353,0
+MLCO.US,D,20101210,000000,4.6363,4.6601,4.5722,4.6123,3384926,0
+MLCO.US,D,20101213,000000,4.6922,4.6922,4.5644,4.5963,5235134,0
+MLCO.US,D,20101214,000000,4.5963,4.6123,4.4365,4.4685,8314308,0
+MLCO.US,D,20101215,000000,4.4763,4.5164,4.4365,4.4445,3459540,0
+MLCO.US,D,20101216,000000,4.5085,4.9003,4.5085,4.9003,12997743,0
+MLCO.US,D,20101217,000000,4.9003,5.044,4.8759,4.988,9916662,0
+MLCO.US,D,20101220,000000,4.9959,5.084,4.9719,5.004,4899795,0
+MLCO.US,D,20101221,000000,5.076,5.076,5.004,5.028,2290884,0
+MLCO.US,D,20101222,000000,5.036,5.1158,4.9559,5.076,3906862,0
+MLCO.US,D,20101223,000000,5.004,5.036,4.9719,4.9959,1812988,0
+MLCO.US,D,20101227,000000,4.9959,5.0118,4.9003,5.004,2460512,0
+MLCO.US,D,20101228,000000,4.9719,5.044,4.9479,5.036,1840610,0
+MLCO.US,D,20101229,000000,5.036,5.0678,4.988,5.0521,1938402,0
+MLCO.US,D,20101230,000000,5.004,5.0521,4.9959,5.036,1403545,0
+MLCO.US,D,20101231,000000,5.004,5.14,5.004,5.084,3200390,0
+MLCO.US,D,20110103,000000,5.2515,5.4597,5.2356,5.2998,10022357,0
+MLCO.US,D,20110104,000000,5.4355,5.4915,5.2758,5.4197,7368594,0
+MLCO.US,D,20110105,000000,5.3556,5.4597,5.3156,5.4438,7202545,0
+MLCO.US,D,20110106,000000,5.4438,5.5317,5.4197,5.4915,6384186,0
+MLCO.US,D,20110107,000000,5.5797,5.6114,5.5076,5.6035,7159788,0
+MLCO.US,D,20110110,000000,5.6676,5.7394,5.5317,5.7074,10763997,0
+MLCO.US,D,20110111,000000,5.8274,6.0353,5.7955,5.9235,14272939,0
+MLCO.US,D,20110112,000000,5.9553,5.995,5.8111,5.9394,6745160,0
+MLCO.US,D,20110113,000000,5.9553,5.9873,5.7793,5.8193,5101765,0
+MLCO.US,D,20110114,000000,5.8352,6.0431,5.8035,6.0272,7094416,0
+MLCO.US,D,20110118,000000,6.2269,6.2987,6.0191,6.0272,9865382,0
+MLCO.US,D,20110119,000000,6.1871,6.2831,6.0431,6.099,9234049,0
+MLCO.US,D,20110120,000000,6.0353,6.1392,5.7234,5.7715,11296280,0
+MLCO.US,D,20110121,000000,5.8991,6.0272,5.7955,5.8111,5234525,0
+MLCO.US,D,20110124,000000,5.9394,5.9633,5.7955,5.8673,4714944,0
+MLCO.US,D,20110125,000000,5.8592,5.8912,5.4037,5.6517,17654936,0
+MLCO.US,D,20110126,000000,5.7155,6.1629,5.7155,6.1071,13240873,0
+MLCO.US,D,20110127,000000,6.099,6.2751,5.9712,6.0112,6500433,0
+MLCO.US,D,20110128,000000,5.995,6.2269,5.8352,5.9712,7511056,0
+MLCO.US,D,20110131,000000,6.0511,6.2831,6.0032,6.2031,9754503,0
+MLCO.US,D,20110201,000000,6.3071,6.3146,6.0912,6.1788,9520755,0
+MLCO.US,D,20110202,000000,6.0831,6.2269,5.7394,6.1231,7093073,0
+MLCO.US,D,20110203,000000,6.0831,6.1788,5.9073,5.9873,9323543,0
+MLCO.US,D,20110204,000000,5.9712,6.0032,5.7955,5.8833,6331321,0
+MLCO.US,D,20110207,000000,5.9235,5.947,5.7636,5.8912,6247426,0
+MLCO.US,D,20110208,000000,5.8592,5.995,5.6676,5.7234,11687680,0
+MLCO.US,D,20110209,000000,5.7234,5.7554,5.4519,5.5954,14133471,0
+MLCO.US,D,20110210,000000,5.5954,5.7074,5.4915,5.6753,6395603,0
+MLCO.US,D,20110211,000000,5.5954,5.8035,5.5954,5.7394,8986442,0
+MLCO.US,D,20110214,000000,5.7394,5.9553,5.7394,5.8516,6354399,0
+MLCO.US,D,20110215,000000,5.9073,5.9235,5.7074,5.7715,4761946,0
+MLCO.US,D,20110216,000000,5.7955,5.9152,5.7793,5.8592,7183062,0
+MLCO.US,D,20110218,000000,5.9073,5.9553,5.6993,5.7472,7663726,0
+MLCO.US,D,20110222,000000,5.8352,5.995,5.6194,5.6194,11430532,0
+MLCO.US,D,20110223,000000,5.6437,5.6594,5.1642,5.4519,10658769,0
+MLCO.US,D,20110224,000000,5.4355,5.5154,5.2998,5.4278,6717883,0
+MLCO.US,D,20110225,000000,5.4278,5.5154,5.3959,5.4597,5693934,0
+MLCO.US,D,20110228,000000,5.4597,5.6035,5.4355,5.5554,6427733,0
+MLCO.US,D,20110301,000000,5.6437,5.6836,5.4438,5.5554,9740456,0
+MLCO.US,D,20110302,000000,5.5554,5.7472,5.4838,5.6437,5416484,0
+MLCO.US,D,20110303,000000,5.7234,5.9311,5.6916,5.8432,8795452,0
+MLCO.US,D,20110304,000000,5.8912,5.9073,5.7394,5.8912,4496591,0
+MLCO.US,D,20110307,000000,5.9073,5.9152,5.6753,5.7074,5312911,0
+MLCO.US,D,20110308,000000,5.6993,5.8111,5.6993,5.7472,3431788,0
+MLCO.US,D,20110309,000000,5.7715,6.0272,5.7234,5.8833,8228326,0
+MLCO.US,D,20110310,000000,5.8352,6.1071,5.6916,5.8673,9216273,0
+MLCO.US,D,20110311,000000,5.7874,5.9152,5.7394,5.8753,4188777,0
+MLCO.US,D,20110314,000000,5.7636,5.8753,5.7636,5.7955,4559327,0
+MLCO.US,D,20110315,000000,5.5076,5.7155,5.4597,5.6437,9037363,0
+MLCO.US,D,20110316,000000,5.6114,5.7155,5.4115,5.4438,7225860,0
+MLCO.US,D,20110317,000000,5.5797,5.6594,5.4675,5.5076,7001627,0
+MLCO.US,D,20110318,000000,5.5954,5.6676,5.4675,5.4675,4987337,0
+MLCO.US,D,20110321,000000,5.5554,5.8432,5.5554,5.8352,8201002,0
+MLCO.US,D,20110322,000000,5.8352,5.9712,5.7955,5.8432,5049555,0
+MLCO.US,D,20110323,000000,5.8035,6.1071,5.7715,6.0511,7096216,0
+MLCO.US,D,20110324,000000,6.0112,6.1551,6.0112,6.1152,6201161,0
+MLCO.US,D,20110325,000000,6.1551,6.2907,6.0593,6.2831,6591160,0
+MLCO.US,D,20110328,000000,6.3311,6.3471,6.1392,6.1788,3451362,0
+MLCO.US,D,20110329,000000,6.1788,6.2831,6.0753,6.1231,3948582,0
+MLCO.US,D,20110330,000000,6.1551,6.2109,6.0593,6.1231,5945028,0
+MLCO.US,D,20110331,000000,6.1231,6.1629,6.0191,6.0753,6351347,0
+MLCO.US,D,20110401,000000,6.1953,6.4109,6.0511,6.4028,18692597,0
+MLCO.US,D,20110404,000000,6.4987,6.8424,6.4747,6.7867,19109766,0
+MLCO.US,D,20110405,000000,6.7145,6.8185,6.5628,6.6669,8766990,0
+MLCO.US,D,20110406,000000,6.7625,6.7708,6.443,6.5867,8698244,0
+MLCO.US,D,20110407,000000,6.6346,6.9385,6.5628,6.8825,8767059,0
+MLCO.US,D,20110408,000000,6.9144,6.9943,6.6669,6.7306,6397136,0
+MLCO.US,D,20110411,000000,6.7547,6.9144,6.6905,6.7226,6238324,0
+MLCO.US,D,20110412,000000,6.6346,6.6346,6.4747,6.5788,5093210,0
+MLCO.US,D,20110413,000000,6.7785,7.0102,6.7065,6.9304,8487487,0
+MLCO.US,D,20110414,000000,6.9144,7.0426,6.7785,6.9467,5321632,0
+MLCO.US,D,20110415,000000,7.3223,7.4501,7.2183,7.3143,14618095,0
+MLCO.US,D,20110418,000000,7.234,7.6978,7.1702,7.6822,13067060,0
+MLCO.US,D,20110419,000000,7.874,7.9845,7.6742,7.7695,13269396,0
+MLCO.US,D,20110420,000000,8.0419,8.0738,7.8666,7.9926,11311130,0
+MLCO.US,D,20110421,000000,8.0171,8.0254,7.8341,7.9926,8015069,0
+MLCO.US,D,20110425,000000,8.009,8.1147,7.8666,8.0982,4999063,0
+MLCO.US,D,20110426,000000,8.1782,8.1782,7.874,7.8968,7981660,0
+MLCO.US,D,20110427,000000,7.7137,7.9764,7.6017,7.946,8717786,0
+MLCO.US,D,20110428,000000,7.946,8.0738,7.874,8.0336,6503551,0
+MLCO.US,D,20110429,000000,8.1395,8.6817,8.0819,8.585,11690017,0
+MLCO.US,D,20110502,000000,8.7603,8.7758,8.4967,8.6098,10471992,0
+MLCO.US,D,20110503,000000,8.5688,8.7065,8.3536,8.4168,8115287,0
+MLCO.US,D,20110504,000000,8.4256,8.4889,7.8583,7.9681,13548537,0
+MLCO.US,D,20110505,000000,7.9297,8.5926,7.9214,8.3921,14507660,0
+MLCO.US,D,20110506,000000,8.5609,8.8318,8.4334,8.4967,10167870,0
+MLCO.US,D,20110509,000000,8.6174,8.7306,8.4565,8.585,5256391,0
+MLCO.US,D,20110510,000000,8.6501,8.7603,8.5609,8.6903,3867915,0
+MLCO.US,D,20110511,000000,8.7219,8.8814,8.4256,8.585,8451223,0
+MLCO.US,D,20110512,000000,8.5688,8.5688,8.2422,8.2739,7871873,0
+MLCO.US,D,20110513,000000,8.3467,8.5926,8.3218,8.3854,8509792,0
+MLCO.US,D,20110516,000000,8.3467,8.3467,7.6822,7.7766,16816510,0
+MLCO.US,D,20110517,000000,7.7219,7.9214,7.49,7.8419,11882367,0
+MLCO.US,D,20110518,000000,8.1308,8.3297,8.0336,8.0738,16961698,0
+MLCO.US,D,20110519,000000,8.6174,8.6338,8.2022,8.3382,31661945,0
+MLCO.US,D,20110520,000000,8.3382,8.4168,8.2022,8.2422,8963390,0
+MLCO.US,D,20110523,000000,8.0498,8.0738,7.8502,7.8897,7923405,0
+MLCO.US,D,20110524,000000,7.9926,8.0819,7.8583,7.946,8033991,0
+MLCO.US,D,20110525,000000,7.8897,8.6174,7.8341,8.5053,15604338,0
+MLCO.US,D,20110526,000000,8.4726,8.7921,8.4334,8.6098,11706954,0
+MLCO.US,D,20110527,000000,8.7374,8.7921,8.626,8.7529,7685916,0
+MLCO.US,D,20110531,000000,8.9218,9.0579,8.7921,8.9685,12187111,0
+MLCO.US,D,20110601,000000,8.9534,9.4967,8.9047,9.4402,28650927,0
+MLCO.US,D,20110602,000000,9.3776,9.64,9.2386,9.467,19001472,0
+MLCO.US,D,20110603,000000,9.1987,9.3283,9.1141,9.1446,10665649,0
+MLCO.US,D,20110606,000000,9.1216,9.2144,8.6338,8.6338,12898578,0
+MLCO.US,D,20110607,000000,8.8572,9.1053,8.6338,8.7374,12789945,0
+MLCO.US,D,20110608,000000,8.817,9.0324,8.7529,8.9292,12790948,0
+MLCO.US,D,20110609,000000,8.9607,8.993,8.5688,8.7065,12680463,0
+MLCO.US,D,20110610,000000,8.6903,8.7151,8.0901,8.3218,16971664,0
+MLCO.US,D,20110613,000000,8.4813,8.7441,8.3921,8.5292,8155910,0
+MLCO.US,D,20110614,000000,8.626,8.8898,8.5926,8.8572,6438982,0
+MLCO.US,D,20110615,000000,8.7683,9.0579,8.6817,8.7603,10375125,0
+MLCO.US,D,20110616,000000,9.1522,9.4234,8.6338,8.817,16864679,0
+MLCO.US,D,20110617,000000,9.0654,9.0814,8.4334,8.5609,13191395,0
+MLCO.US,D,20110620,000000,8.4813,8.5206,8.2661,8.4419,8749208,0
+MLCO.US,D,20110621,000000,8.6338,8.993,8.6098,8.9386,9543083,0
+MLCO.US,D,20110622,000000,8.9607,9.0883,8.8393,8.8814,7400076,0
+MLCO.US,D,20110623,000000,8.7065,8.9292,8.4168,8.9047,8500050,0
+MLCO.US,D,20110624,000000,8.9292,9.2232,8.9292,9.1522,10257168,0
+MLCO.US,D,20110627,000000,9.1053,9.3195,9.0977,9.296,6505705,0
+MLCO.US,D,20110628,000000,9.353,9.608,9.3195,9.592,8511857,0
+MLCO.US,D,20110629,000000,9.865,10.232,9.616,10.126,17088690,0
+MLCO.US,D,20110630,000000,10.16,10.319,10.095,10.206,9056162,0
+MLCO.US,D,20110701,000000,10.309,10.991,10.309,10.862,17596377,0
+MLCO.US,D,20110705,000000,10.943,11.031,10.56,10.991,10910789,0
+MLCO.US,D,20110706,000000,11.04,11.127,10.798,10.943,7274624,0
+MLCO.US,D,20110707,000000,10.961,11.11,10.216,10.765,27942093,0
+MLCO.US,D,20110708,000000,10.512,11.342,10.309,11.175,16822991,0
+MLCO.US,D,20110711,000000,10.97,11.367,10.79,10.912,10213624,0
+MLCO.US,D,20110712,000000,10.727,10.822,10.56,10.582,10615689,0
+MLCO.US,D,20110713,000000,10.846,11.257,10.816,10.991,8598538,0
+MLCO.US,D,20110714,000000,11.087,11.248,10.878,11.11,8643185,0
+MLCO.US,D,20110715,000000,11.222,11.591,11.207,11.566,10010960,0
+MLCO.US,D,20110718,000000,11.51,11.591,11.214,11.503,13306446,0
+MLCO.US,D,20110719,000000,11.735,11.98,11.703,11.917,10651042,0
+MLCO.US,D,20110720,000000,12.02,12.112,11.735,11.986,10036951,0
+MLCO.US,D,20110721,000000,12.08,12.453,11.98,12.222,12665243,0
+MLCO.US,D,20110722,000000,12.263,12.589,12.207,12.572,8475989,0
+MLCO.US,D,20110725,000000,12.639,12.693,12.167,12.254,8719941,0
+MLCO.US,D,20110726,000000,12.294,12.431,11.986,12.31,7763491,0
+MLCO.US,D,20110727,000000,12.535,12.606,12.27,12.294,9581456,0
+MLCO.US,D,20110728,000000,12.399,12.58,12.097,12.142,9404441,0
+MLCO.US,D,20110729,000000,11.973,12.23,11.456,12.097,11878105,0
+MLCO.US,D,20110801,000000,12.646,12.912,12.431,12.768,13093148,0
+MLCO.US,D,20110802,000000,12.639,12.812,11.606,11.621,14572121,0
+MLCO.US,D,20110803,000000,11.887,12.029,11.118,11.911,15264050,0
+MLCO.US,D,20110804,000000,11.549,11.63,10.08,10.343,23992944,0
+MLCO.US,D,20110805,000000,10.633,10.79,9.1053,10.024,27573258,0
+MLCO.US,D,20110808,000000,9.1833,9.592,7.8013,8.4419,23756478,0
+MLCO.US,D,20110809,000000,8.993,9.881,8.6098,9.76,24621303,0
+MLCO.US,D,20110810,000000,9.3619,9.984,9.2464,9.4492,18905190,0
+MLCO.US,D,20110811,000000,9.935,10.912,9.738,10.727,16558602,0
+MLCO.US,D,20110812,000000,11.118,11.15,10.416,10.798,17022359,0
+MLCO.US,D,20110815,000000,11.08,11.333,10.886,11.31,8732661,0
+MLCO.US,D,20110816,000000,11.175,11.207,10.696,10.727,10888605,0
+MLCO.US,D,20110817,000000,10.97,11.248,10.83,11.056,9263052,0
+MLCO.US,D,20110818,000000,10.288,10.496,9.792,10.057,11732055,0
+MLCO.US,D,20110819,000000,9.522,10.143,9.4571,9.64,7312357,0
+MLCO.US,D,20110822,000000,10.08,10.182,9.1611,9.2309,16611823,0
+MLCO.US,D,20110823,000000,9.835,10.174,9.544,10.126,20015227,0
+MLCO.US,D,20110824,000000,9.911,10.174,9.514,9.783,13749478,0
+MLCO.US,D,20110825,000000,9.73,9.904,9.1141,9.1833,10953286,0
+MLCO.US,D,20110826,000000,8.993,9.695,8.8393,9.64,10227540,0
+MLCO.US,D,20110829,000000,9.992,10.143,9.835,9.999,6741961,0
+MLCO.US,D,20110830,000000,9.911,10.961,9.904,10.807,14661303,0
+MLCO.US,D,20110831,000000,11.143,11.15,10.033,10.39,14916952,0
+MLCO.US,D,20110901,000000,10.648,10.711,10.19,10.264,8235763,0
+MLCO.US,D,20110902,000000,9.928,10.232,9.792,9.865,6561045,0
+MLCO.US,D,20110906,000000,9.3944,10.008,9.3107,9.961,7587799,0
+MLCO.US,D,20110907,000000,10.309,10.39,10.152,10.264,6033782,0
+MLCO.US,D,20110908,000000,10.08,10.351,10.008,10.087,4641069,0
+MLCO.US,D,20110909,000000,10.016,10.166,9.544,9.688,5897777,0
+MLCO.US,D,20110912,000000,9.3776,9.849,9.2309,9.592,9304500,0
+MLCO.US,D,20110913,000000,9.632,9.801,9.4234,9.56,12358699,0
+MLCO.US,D,20110914,000000,9.616,9.712,9.2309,9.2717,10456835,0
+MLCO.US,D,20110915,000000,9.3698,9.4234,8.8318,9.1987,8956991,0
+MLCO.US,D,20110916,000000,9.1446,9.3107,9.0241,9.1987,4337906,0
+MLCO.US,D,20110919,000000,8.8728,9.569,8.8393,9.4799,6326024,0
+MLCO.US,D,20110920,000000,9.4739,9.576,8.9386,9.0091,13464099,0
+MLCO.US,D,20110921,000000,9.0324,9.1522,8.1942,8.2422,14658168,0
+MLCO.US,D,20110922,000000,7.8813,8.2824,7.594,7.7546,17534510,0
+MLCO.US,D,20110923,000000,7.7219,8.4565,7.6742,8.147,10898994,0
+MLCO.US,D,20110926,000000,8.1942,8.2173,7.5301,7.874,12966470,0
+MLCO.US,D,20110927,000000,8.2338,8.6501,8.2338,8.3767,11341828,0
+MLCO.US,D,20110928,000000,8.2903,8.4565,7.9132,7.9379,11737652,0
+MLCO.US,D,20110929,000000,8.1395,8.2173,7.1141,7.2022,17608057,0
+MLCO.US,D,20110930,000000,6.8507,7.0264,6.5149,6.6428,10464706,0
+MLCO.US,D,20111003,000000,6.1871,6.4507,5.8592,5.8991,14063031,0
+MLCO.US,D,20111004,000000,5.8753,6.4987,5.6355,6.4028,15393383,0
+MLCO.US,D,20111005,000000,6.4668,6.7547,6.2831,6.6748,13379557,0
+MLCO.US,D,20111006,000000,7.0826,7.7766,7.0341,7.6415,18619391,0
+MLCO.US,D,20111007,000000,8.1147,8.1232,7.338,7.5619,12980722,0
+MLCO.US,D,20111010,000000,7.7219,8.3467,7.6822,8.1782,14000956,0
+MLCO.US,D,20111011,000000,8.0738,8.4726,8.0007,8.2576,13540084,0
+MLCO.US,D,20111012,000000,8.5121,9.0883,8.4006,8.7921,20784609,0
+MLCO.US,D,20111013,000000,8.6413,8.8476,8.1232,8.5764,14815797,0
+MLCO.US,D,20111014,000000,8.7603,8.8234,8.4334,8.7219,9150949,0
+MLCO.US,D,20111017,000000,8.5926,8.9386,8.5121,8.7921,10847780,0
+MLCO.US,D,20111018,000000,8.5926,8.6903,8.0336,8.6174,14449891,0
+MLCO.US,D,20111019,000000,8.4419,8.5688,7.9132,7.9379,10732320,0
+MLCO.US,D,20111020,000000,7.8341,7.9132,7.4819,7.658,10949205,0
+MLCO.US,D,20111021,000000,7.874,8.3382,7.738,8.0582,13139097,0
+MLCO.US,D,20111024,000000,8.2979,8.8393,8.2576,8.8318,10830418,0
+MLCO.US,D,20111025,000000,8.6413,8.6739,8.3467,8.3767,8240925,0
+MLCO.US,D,20111026,000000,8.6174,8.9833,8.2979,8.7219,12524354,0
+MLCO.US,D,20111027,000000,9.3361,9.592,9.2144,9.528,14816347,0
+MLCO.US,D,20111028,000000,9.6,9.911,9.4799,9.624,9755766,0
+MLCO.US,D,20111031,000000,9.2386,9.4898,9.0495,9.168,7946694,0
+MLCO.US,D,20111101,000000,8.8393,9.0417,8.6011,8.8728,12643074,0
+MLCO.US,D,20111102,000000,9.353,9.4323,9.0241,9.2464,10243873,0
+MLCO.US,D,20111103,000000,9.4898,9.4898,8.9386,9.4013,6993798,0
+MLCO.US,D,20111104,000000,9.3944,9.528,9.168,9.3865,5731538,0
+MLCO.US,D,20111107,000000,9.4571,9.551,9.0654,9.2386,6460660,0
+MLCO.US,D,20111108,000000,9.4151,9.4571,8.993,9.2629,8992682,0
+MLCO.US,D,20111109,000000,8.9386,9.1053,8.6739,8.7151,9785751,0
+MLCO.US,D,20111110,000000,8.3064,8.5368,7.4021,7.6742,32224490,0
+MLCO.US,D,20111111,000000,7.9926,8.1694,7.738,7.7546,14212052,0
+MLCO.US,D,20111114,000000,7.8174,8.1782,7.7546,7.9615,9667118,0
+MLCO.US,D,20111115,000000,7.9214,8.0254,7.7546,7.9297,5819851,0
+MLCO.US,D,20111116,000000,7.8174,7.8341,7.594,7.6415,8546040,0
+MLCO.US,D,20111117,000000,7.634,7.7057,7.0743,7.1385,12927061,0
+MLCO.US,D,20111118,000000,7.498,7.5699,7.1141,7.1141,9218951,0
+MLCO.US,D,20111121,000000,6.9705,6.9943,6.5389,6.7065,12859619,0
+MLCO.US,D,20111122,000000,6.7867,7.1141,6.7145,7.0743,7635725,0
+MLCO.US,D,20111123,000000,6.9467,7.0186,6.6905,6.7226,8602597,0
+MLCO.US,D,20111125,000000,6.6748,6.9144,6.6748,6.7388,2698398,0
+MLCO.US,D,20111128,000000,7.2981,7.3782,7.0826,7.1783,8036134,0
+MLCO.US,D,20111129,000000,7.1944,7.2261,6.9467,6.9943,8457101,0
+MLCO.US,D,20111130,000000,7.394,7.9845,7.37,7.9297,15275691,0
+MLCO.US,D,20111201,000000,8.009,8.25,7.7695,7.9379,9767559,0
+MLCO.US,D,20111202,000000,8.1308,8.2576,7.9764,8.0171,6604722,0
+MLCO.US,D,20111205,000000,8.1942,8.3064,8.0007,8.1147,9089078,0
+MLCO.US,D,20111206,000000,8.0582,8.1147,7.8258,7.8258,8425613,0
+MLCO.US,D,20111207,000000,7.7466,7.8174,7.4819,7.7546,8981880,0
+MLCO.US,D,20111208,000000,7.6978,7.7219,7.2261,7.234,7292363,0
+MLCO.US,D,20111209,000000,7.306,7.5139,7.2743,7.3541,4655426,0
+MLCO.US,D,20111212,000000,7.1783,7.234,7.0983,7.1944,5814985,0
+MLCO.US,D,20111213,000000,7.4262,7.49,6.9467,6.9782,7453507,0
+MLCO.US,D,20111214,000000,6.9543,7.0902,6.6509,7.0341,9633737,0
+MLCO.US,D,20111215,000000,7.1224,7.1944,6.8264,6.9705,5397662,0
+MLCO.US,D,20111216,000000,7.0026,7.2663,6.9865,7.2663,10864916,0
+MLCO.US,D,20111219,000000,7.2743,7.37,7.0264,7.0426,4319728,0
+MLCO.US,D,20111220,000000,7.2183,7.394,7.1304,7.3299,4084897,0
+MLCO.US,D,20111221,000000,7.2901,7.3782,7.0826,7.3462,4580284,0
+MLCO.US,D,20111222,000000,7.3858,7.5777,7.3223,7.5059,4017604,0
+MLCO.US,D,20111223,000000,7.4661,7.6179,7.3782,7.586,3369609,0
+MLCO.US,D,20111227,000000,7.6017,7.7695,7.5301,7.73,2891290,0
+MLCO.US,D,20111228,000000,7.6742,7.738,7.3782,7.4743,3156846,0
+MLCO.US,D,20111229,000000,7.5139,7.5619,7.3782,7.4819,2530405,0
+MLCO.US,D,20111230,000000,7.442,7.7057,7.4339,7.6897,4691071,0
+MLCO.US,D,20120103,000000,7.8968,8.0901,7.8813,7.9545,8183641,0
+MLCO.US,D,20120104,000000,7.8813,7.9051,7.634,7.8502,3236998,0
+MLCO.US,D,20120105,000000,7.8013,7.9926,7.6415,7.9764,5347779,0
+MLCO.US,D,20120106,000000,7.9926,8.0007,7.5619,7.6017,6405794,0
+MLCO.US,D,20120109,000000,7.6663,7.7766,7.586,7.6017,3970698,0
+MLCO.US,D,20120110,000000,7.8013,8.0819,7.7137,8.0655,8869208,0
+MLCO.US,D,20120111,000000,7.9681,8.2979,7.9379,8.2979,6264197,0
+MLCO.US,D,20120112,000000,8.3218,8.5053,8.1625,8.4495,6441776,0
+MLCO.US,D,20120113,000000,8.3467,8.4334,8.1694,8.3921,4581951,0
+MLCO.US,D,20120117,000000,8.5206,8.5926,8.4726,8.4967,6415582,0
+MLCO.US,D,20120118,000000,8.5448,8.7151,8.3767,8.6578,6746829,0
+MLCO.US,D,20120119,000000,8.7921,9.0005,8.7836,8.9292,7508431,0
+MLCO.US,D,20120120,000000,8.8318,9.0495,8.7374,8.9386,7004172,0
+MLCO.US,D,20120123,000000,9.0186,9.1522,8.7921,9.0417,6788211,0
+MLCO.US,D,20120124,000000,8.9685,8.9768,8.7758,8.9143,5406910,0
+MLCO.US,D,20120125,000000,8.8476,9.0579,8.8476,9.0241,5924783,0
+MLCO.US,D,20120126,000000,9.1756,9.738,9.1522,9.4799,16935550,0
+MLCO.US,D,20120127,000000,9.4967,9.56,9.2386,9.3698,7691409,0
+MLCO.US,D,20120130,000000,9.136,9.136,8.5206,8.6739,17936565,0
+MLCO.US,D,20120131,000000,8.8476,8.9768,8.7529,8.9143,9775043,0
+MLCO.US,D,20120201,000000,9.1756,9.467,9.1141,9.3865,9025450,0
+MLCO.US,D,20120202,000000,9.4323,9.712,9.3195,9.688,8413001,0
+MLCO.US,D,20120203,000000,9.776,9.792,9.4799,9.655,6042311,0
+MLCO.US,D,20120206,000000,9.624,9.624,9.2386,9.3195,7352136,0
+MLCO.US,D,20120207,000000,9.2795,9.4234,9.0241,9.1446,7687927,0
+MLCO.US,D,20120208,000000,9.353,9.584,9.1987,9.522,9377756,0
+MLCO.US,D,20120209,000000,9.3944,9.592,9.2386,9.4492,13342801,0
+MLCO.US,D,20120210,000000,9.1611,9.3107,9.1141,9.2144,4961930,0
+MLCO.US,D,20120213,000000,9.3361,9.81,9.296,9.616,10807894,0
+MLCO.US,D,20120214,000000,9.4898,9.608,9.3944,9.4492,9969335,0
+MLCO.US,D,20120215,000000,9.592,9.712,9.522,9.592,9290656,0
+MLCO.US,D,20120216,000000,9.506,9.904,9.3698,9.81,14657108,0
+MLCO.US,D,20120217,000000,9.943,9.984,9.695,9.721,6657306,0
+MLCO.US,D,20120221,000000,9.835,10.048,9.801,9.911,8236534,0
+MLCO.US,D,20120222,000000,9.801,10.033,9.783,9.935,4970857,0
+MLCO.US,D,20120223,000000,10.016,10.033,9.752,9.928,4222612,0
+MLCO.US,D,20120224,000000,9.935,10.04,9.842,9.953,4372363,0
+MLCO.US,D,20120227,000000,9.928,9.976,9.703,9.792,5026652,0
+MLCO.US,D,20120228,000000,9.835,10.309,9.792,10.216,9238744,0
+MLCO.US,D,20120229,000000,10.256,10.441,10.057,10.095,7428627,0
+MLCO.US,D,20120301,000000,10.297,10.576,10.174,10.4,10099805,0
+MLCO.US,D,20120302,000000,10.303,10.839,10.249,10.702,19552965,0
+MLCO.US,D,20120305,000000,10.608,10.648,10.343,10.375,5834364,0
+MLCO.US,D,20120306,000000,10.033,10.057,9.528,9.64,13658242,0
+MLCO.US,D,20120307,000000,9.918,10.334,9.881,10.12,8171153,0
+MLCO.US,D,20120308,000000,10.334,10.633,10.303,10.543,8797909,0
+MLCO.US,D,20120309,000000,10.598,10.679,10.408,10.496,5797347,0
+MLCO.US,D,20120312,000000,10.633,10.798,10.463,10.608,6362686,0
+MLCO.US,D,20120313,000000,10.816,11.087,10.773,11.08,8307346,0
+MLCO.US,D,20120314,000000,11.08,11.095,10.758,10.846,5053845,0
+MLCO.US,D,20120315,000000,10.928,11.175,10.822,11.11,6794693,0
+MLCO.US,D,20120316,000000,11.175,11.175,10.928,10.97,4790905,0
+MLCO.US,D,20120319,000000,11.072,11.401,10.961,11.281,8585048,0
+MLCO.US,D,20120320,000000,11.175,11.384,11.008,11.349,8127186,0
+MLCO.US,D,20120321,000000,11.333,11.392,11.16,11.342,6358505,0
+MLCO.US,D,20120322,000000,11.222,11.304,10.953,11.08,6444204,0
+MLCO.US,D,20120323,000000,11.049,11.056,10.92,10.978,4088006,0
+MLCO.US,D,20120326,000000,11.183,11.31,11.04,11.24,7532982,0
+MLCO.US,D,20120327,000000,11.304,11.392,11.281,11.317,3854457,0
+MLCO.US,D,20120328,000000,11.207,11.281,10.855,11.15,8345680,0
+MLCO.US,D,20120329,000000,10.896,10.984,10.433,10.616,14911053,0
+MLCO.US,D,20120330,000000,10.79,11.064,10.79,10.904,10437215,0
+MLCO.US,D,20120402,000000,10.984,11.207,10.822,11.127,5131507,0
+MLCO.US,D,20120403,000000,11.15,11.349,11.135,11.323,7335762,0
+MLCO.US,D,20120404,000000,11.08,11.175,10.816,10.912,6358897,0
+MLCO.US,D,20120405,000000,10.871,11.08,10.83,11.049,8765323,0
+MLCO.US,D,20120409,000000,10.735,10.878,10.608,10.696,5149873,0
+MLCO.US,D,20120410,000000,10.773,10.822,10.319,10.416,6317353,0
+MLCO.US,D,20120411,000000,10.702,11.103,10.688,10.928,9489195,0
+MLCO.US,D,20120412,000000,11.072,11.495,10.97,11.24,11568737,0
+MLCO.US,D,20120413,000000,11.191,11.456,11.016,11.416,7313781,0
+MLCO.US,D,20120416,000000,11.375,11.518,11.095,11.342,7735670,0
+MLCO.US,D,20120417,000000,11.375,11.591,11.349,11.456,5234659,0
+MLCO.US,D,20120418,000000,11.591,11.95,11.549,11.887,12232601,0
+MLCO.US,D,20120419,000000,12.087,12.27,11.964,12.23,22039920,0
+MLCO.US,D,20120420,000000,12.31,12.46,12.23,12.453,8086002,0
+MLCO.US,D,20120423,000000,12.159,12.175,11.744,11.98,17967125,0
+MLCO.US,D,20120424,000000,12.029,12.112,11.872,12.062,7492072,0
+MLCO.US,D,20120425,000000,12.199,12.623,12.199,12.614,8179079,0
+MLCO.US,D,20120426,000000,12.407,12.804,12.27,12.792,11099259,0
+MLCO.US,D,20120427,000000,12.792,12.792,12.503,12.661,6663133,0
+MLCO.US,D,20120430,000000,12.58,12.743,12.359,12.407,5125115,0
+MLCO.US,D,20120501,000000,12.511,12.58,12.391,12.453,4176172,0
+MLCO.US,D,20120502,000000,12.351,12.415,11.79,12.112,10309194,0
+MLCO.US,D,20120503,000000,12.142,12.142,11.686,11.797,8234808,0
+MLCO.US,D,20120504,000000,11.744,11.751,11.049,11.11,15809391,0
+MLCO.US,D,20120507,000000,10.953,11.549,10.904,11.349,11002417,0
+MLCO.US,D,20120508,000000,11.15,11.232,10.773,11.183,12619433,0
+MLCO.US,D,20120509,000000,11.118,11.304,10.871,11.143,14304107,0
+MLCO.US,D,20120510,000000,11.392,11.751,11.358,11.51,7992602,0
+MLCO.US,D,20120511,000000,11.407,11.824,11.317,11.486,7149580,0
+MLCO.US,D,20120514,000000,11.168,11.191,10.375,10.383,20333332,0
+MLCO.US,D,20120515,000000,10.536,10.648,10.16,10.232,9694056,0
+MLCO.US,D,20120516,000000,10.441,10.47,9.857,9.895,12139254,0
+MLCO.US,D,20120517,000000,9.976,10.048,9.536,9.544,6841256,0
+MLCO.US,D,20120518,000000,9.688,10.4,9.584,9.64,12521752,0
+MLCO.US,D,20120521,000000,9.721,9.984,9.3944,9.984,11789267,0
+MLCO.US,D,20120522,000000,9.992,9.992,9.674,9.745,9204929,0
+MLCO.US,D,20120523,000000,9.681,9.695,9.544,9.647,8906178,0
+MLCO.US,D,20120524,000000,9.703,9.976,9.695,9.828,6956520,0
+MLCO.US,D,20120525,000000,9.828,9.976,9.655,9.674,5095217,0
+MLCO.US,D,20120529,000000,9.911,10.136,9.865,10.057,5522477,0
+MLCO.US,D,20120530,000000,9.835,9.895,9.592,9.688,9087120,0
+MLCO.US,D,20120531,000000,9.632,9.703,8.7151,9.3944,18266849,0
+MLCO.US,D,20120601,000000,8.7921,9.0417,8.6661,8.7529,6793181,0
+MLCO.US,D,20120604,000000,8.7758,8.9534,8.5368,8.7219,5365642,0
+MLCO.US,D,20120605,000000,8.6578,9.1053,8.6413,9.0814,6200567,0
+MLCO.US,D,20120606,000000,9.2232,9.4739,9.191,9.3776,5821268,0
+MLCO.US,D,20120607,000000,9.681,9.928,9.4739,9.514,7264065,0
+MLCO.US,D,20120608,000000,9.3449,9.576,9.1216,9.56,4548355,0
+MLCO.US,D,20120611,000000,9.73,9.801,9.4571,9.6,9061942,0
+MLCO.US,D,20120612,000000,9.592,9.721,9.3698,9.695,7171688,0
+MLCO.US,D,20120613,000000,9.616,9.64,9.3361,9.3944,3512075,0
+MLCO.US,D,20120614,000000,9.3619,9.4234,8.9534,8.9833,10642943,0
+MLCO.US,D,20120615,000000,9.0579,9.1833,8.9534,9.0579,5594036,0
+MLCO.US,D,20120618,000000,9.0186,9.2795,8.8476,9.1756,5045054,0
+MLCO.US,D,20120619,000000,9.3449,9.584,9.2464,9.514,5757122,0
+MLCO.US,D,20120620,000000,9.655,9.873,9.551,9.818,6174463,0
+MLCO.US,D,20120621,000000,9.768,10.04,9.3449,9.3776,7578346,0
+MLCO.US,D,20120622,000000,9.528,9.6,9.3195,9.4492,3194311,0
+MLCO.US,D,20120625,000000,9.2795,9.3283,8.7994,9.0654,8495892,0
+MLCO.US,D,20120626,000000,8.9833,8.993,8.6903,8.7921,13796464,0
+MLCO.US,D,20120627,000000,8.9607,9.1141,8.8814,9.0241,4928155,0
+MLCO.US,D,20120628,000000,8.9534,8.9534,8.6739,8.817,6745540,0
+MLCO.US,D,20120629,000000,9.1756,9.2064,8.9292,9.2064,5989266,0
+MLCO.US,D,20120702,000000,9.0814,9.168,8.8234,8.8572,4156663,0
+MLCO.US,D,20120703,000000,8.8983,8.9292,8.7921,8.9143,2272538,0
+MLCO.US,D,20120705,000000,8.8646,8.8728,8.5764,8.8318,8598341,0
+MLCO.US,D,20120706,000000,8.7529,8.9143,8.6174,8.6661,4583565,0
+MLCO.US,D,20120709,000000,8.4813,8.6098,8.2903,8.3064,6368494,0
+MLCO.US,D,20120710,000000,8.3467,8.5053,8.0655,8.1694,6601899,0
+MLCO.US,D,20120711,000000,8.2173,8.4651,8.2088,8.3064,6464215,0
+MLCO.US,D,20120712,000000,8.1625,8.1942,8.0171,8.1061,4417752,0
+MLCO.US,D,20120713,000000,8.226,8.3135,8.1308,8.2739,2912414,0
+MLCO.US,D,20120716,000000,8.2173,8.2903,8.0007,8.0582,4337093,0
+MLCO.US,D,20120717,000000,8.147,8.147,7.9132,7.9845,7770859,0
+MLCO.US,D,20120718,000000,7.9297,8.3382,7.9297,8.1061,6615176,0
+MLCO.US,D,20120719,000000,8.1395,8.5121,8.1232,8.4495,6415704,0
+MLCO.US,D,20120720,000000,8.3921,8.5292,8.2422,8.2696,4991472,0
+MLCO.US,D,20120723,000000,7.9615,8.0171,7.8013,7.8583,6784675,0
+MLCO.US,D,20120724,000000,7.9132,7.9681,7.4182,7.4819,9486695,0
+MLCO.US,D,20120725,000000,7.6978,7.7546,7.49,7.5777,5408677,0
+MLCO.US,D,20120726,000000,7.3462,7.7766,7.2981,7.7546,8405566,0
+MLCO.US,D,20120727,000000,7.8341,8.2824,7.8174,8.2338,7366907,0
+MLCO.US,D,20120730,000000,8.2903,8.4495,8.147,8.1942,5489779,0
+MLCO.US,D,20120731,000000,8.1782,8.3297,7.9132,8.059,5494819,0
+MLCO.US,D,20120801,000000,8.1559,8.2903,7.9379,7.9681,5372647,0
+MLCO.US,D,20120802,000000,7.9051,8.0419,7.6897,7.8174,5144544,0
+MLCO.US,D,20120803,000000,7.9845,8.1782,7.9297,8.1559,4648143,0
+MLCO.US,D,20120806,000000,8.226,8.4334,8.1232,8.4334,7119644,0
+MLCO.US,D,20120807,000000,8.4726,9.191,8.4726,8.5764,10707351,0
+MLCO.US,D,20120808,000000,8.4726,8.5448,8.25,8.3691,4707906,0
+MLCO.US,D,20120809,000000,8.1395,8.3691,8.0655,8.184,5366410,0
+MLCO.US,D,20120810,000000,8.1395,8.25,8.0007,8.2338,3347059,0
+MLCO.US,D,20120813,000000,8.2173,8.4419,8.1694,8.2739,2899476,0
+MLCO.US,D,20120814,000000,8.4168,8.6098,8.3218,8.5368,6956572,0
+MLCO.US,D,20120815,000000,8.4651,8.6174,8.3613,8.5609,5297140,0
+MLCO.US,D,20120816,000000,8.6501,9.2232,8.6501,9.191,13711658,0
+MLCO.US,D,20120817,000000,9.168,9.3283,9.0883,9.2873,5088897,0
+MLCO.US,D,20120820,000000,9.592,9.904,9.4739,9.584,13125062,0
+MLCO.US,D,20120821,000000,9.768,9.801,9.4402,9.592,6099600,0
+MLCO.US,D,20120822,000000,9.569,9.712,9.4571,9.592,4577716,0
+MLCO.US,D,20120823,000000,9.608,9.712,9.528,9.56,3475298,0
+MLCO.US,D,20120824,000000,9.4967,9.712,9.4234,9.514,5008254,0
+MLCO.US,D,20120827,000000,9.514,9.584,9.3776,9.4071,3632419,0
+MLCO.US,D,20120828,000000,9.168,9.608,9.1544,9.592,4291245,0
+MLCO.US,D,20120829,000000,9.665,9.674,9.514,9.584,3206358,0
+MLCO.US,D,20120830,000000,9.4739,9.514,9.2873,9.3195,4847617,0
+MLCO.US,D,20120831,000000,9.3776,9.569,9.3283,9.3698,3180137,0
+MLCO.US,D,20120904,000000,9.2064,9.56,9.2064,9.4739,5629456,0
+MLCO.US,D,20120905,000000,9.4071,9.4402,9.1756,9.1833,5604007,0
+MLCO.US,D,20120906,000000,9.304,9.6,9.1611,9.514,7064474,0
+MLCO.US,D,20120907,000000,9.64,9.999,9.569,9.881,6063063,0
+MLCO.US,D,20120910,000000,9.792,9.999,9.73,9.838,4020909,0
+MLCO.US,D,20120911,000000,9.849,10.073,9.712,10.065,4626765,0
+MLCO.US,D,20120912,000000,10.152,10.334,10.152,10.225,3942806,0
+MLCO.US,D,20120913,000000,10.216,10.395,10.048,10.375,3341521,0
+MLCO.US,D,20120914,000000,10.47,10.839,10.441,10.512,9983355,0
+MLCO.US,D,20120917,000000,10.551,10.773,10.512,10.582,5085567,0
+MLCO.US,D,20120918,000000,10.56,10.59,10.319,10.433,8352556,0
+MLCO.US,D,20120919,000000,10.543,10.711,10.48,10.59,4024516,0
+MLCO.US,D,20120920,000000,10.47,10.47,10.12,10.232,8463845,0
+MLCO.US,D,20120921,000000,10.433,10.59,10.182,10.185,5659139,0
+MLCO.US,D,20120924,000000,10.225,10.343,9.992,10.152,2514976,0
+MLCO.US,D,20120925,000000,10.264,10.512,10.225,10.225,6537735,0
+MLCO.US,D,20120926,000000,10.225,10.416,10.166,10.408,4214513,0
+MLCO.US,D,20120927,000000,10.551,10.816,10.543,10.702,7270603,0
+MLCO.US,D,20120928,000000,10.679,10.781,10.59,10.773,2785449,0
+MLCO.US,D,20121001,000000,10.83,11.168,10.79,10.935,6814112,0
+MLCO.US,D,20121002,000000,10.896,11.095,10.598,10.718,3682724,0
+MLCO.US,D,20121003,000000,10.735,10.928,10.633,10.83,3649489,0
+MLCO.US,D,20121004,000000,10.441,10.59,10.319,10.375,8332920,0
+MLCO.US,D,20121005,000000,10.543,10.862,10.512,10.551,5237724,0
+MLCO.US,D,20121008,000000,10.463,10.505,10.182,10.288,6517868,0
+MLCO.US,D,20121009,000000,10.327,10.633,10.288,10.551,9694115,0
+MLCO.US,D,20121010,000000,10.551,10.781,10.448,10.59,5921927,0
+MLCO.US,D,20121011,000000,10.758,10.822,10.648,10.702,2812264,0
+MLCO.US,D,20121012,000000,10.765,11.049,10.711,10.871,6074785,0
+MLCO.US,D,20121015,000000,10.984,11.274,10.935,11.207,8185902,0
+MLCO.US,D,20121016,000000,11.191,11.652,11.15,11.367,8636745,0
+MLCO.US,D,20121017,000000,11.367,11.712,11.367,11.532,6322973,0
+MLCO.US,D,20121018,000000,11.584,11.636,11.222,11.317,6063054,0
+MLCO.US,D,20121019,000000,11.175,11.266,11.016,11.135,5316387,0
+MLCO.US,D,20121022,000000,11.281,11.392,11.04,11.199,3366106,0
+MLCO.US,D,20121023,000000,11.095,11.207,10.961,11.183,3546322,0
+MLCO.US,D,20121024,000000,11.248,11.342,11.072,11.11,3828690,0
+MLCO.US,D,20121025,000000,11.424,11.824,11.424,11.797,9346632,0
+MLCO.US,D,20121026,000000,11.712,11.815,11.401,11.478,4386467,0
+MLCO.US,D,20121031,000000,11.47,11.606,11.407,11.599,2347512,0
+MLCO.US,D,20121101,000000,11.652,12.062,11.652,11.752,6332761,0
+MLCO.US,D,20121102,000000,12.02,12.072,11.79,11.902,5937706,0
+MLCO.US,D,20121105,000000,12.037,12.037,11.652,11.815,4149895,0
+MLCO.US,D,20121106,000000,11.815,12.062,11.774,11.964,6615443,0
+MLCO.US,D,20121107,000000,11.767,11.973,11.591,11.686,5597011,0
+MLCO.US,D,20121108,000000,11.591,11.744,11.323,11.342,3557806,0
+MLCO.US,D,20121109,000000,11.289,11.606,11.232,11.591,4013370,0
+MLCO.US,D,20121112,000000,11.51,11.669,11.51,11.584,3220709,0
+MLCO.US,D,20121113,000000,11.47,11.591,11.358,11.495,2695438,0
+MLCO.US,D,20121114,000000,11.621,11.621,10.97,11.031,4912990,0
+MLCO.US,D,20121115,000000,11.031,11.183,10.735,10.83,6468300,0
+MLCO.US,D,20121116,000000,11.072,11.304,10.839,11.056,4493464,0
+MLCO.US,D,20121119,000000,11.232,11.613,11.183,11.591,7536949,0
+MLCO.US,D,20121120,000000,11.486,11.767,11.478,11.735,3539402,0
+MLCO.US,D,20121121,000000,11.652,12.037,11.599,12.002,6015900,0
+MLCO.US,D,20121123,000000,11.98,12.254,11.95,12.222,2765884,0
+MLCO.US,D,20121126,000000,12.142,12.167,12.046,12.127,2334447,0
+MLCO.US,D,20121127,000000,12.055,12.304,12.055,12.214,4158908,0
+MLCO.US,D,20121128,000000,12.112,12.319,12.012,12.294,2478696,0
+MLCO.US,D,20121129,000000,12.31,12.46,11.995,12.175,5546909,0
+MLCO.US,D,20121130,000000,12.175,12.222,11.973,12.199,2263536,0
+MLCO.US,D,20121203,000000,12.167,12.46,12.167,12.286,2463494,0
+MLCO.US,D,20121204,000000,11.606,11.678,11.15,11.342,17324414,0
+MLCO.US,D,20121205,000000,11.392,11.613,11.392,11.503,5117861,0
+MLCO.US,D,20121206,000000,11.613,11.911,11.518,11.832,8449141,0
+MLCO.US,D,20121207,000000,11.986,12.319,11.935,12.097,6834643,0
+MLCO.US,D,20121210,000000,12.037,12.239,11.98,12.214,4007228,0
+MLCO.US,D,20121211,000000,12.453,12.597,12.391,12.467,8805657,0
+MLCO.US,D,20121212,000000,12.519,12.976,12.519,12.935,8598382,0
+MLCO.US,D,20121213,000000,12.784,12.935,12.718,12.912,6295093,0
+MLCO.US,D,20121214,000000,12.812,13.575,12.759,13.398,8543801,0
+MLCO.US,D,20121217,000000,13.325,13.525,13.156,13.343,5547358,0
+MLCO.US,D,20121218,000000,13.351,13.47,13.259,13.463,5440589,0
+MLCO.US,D,20121219,000000,13.405,13.575,13.405,13.525,7650992,0
+MLCO.US,D,20121220,000000,13.507,13.525,13.309,13.412,4089501,0
+MLCO.US,D,20121221,000000,13.268,13.405,12.957,13.109,6933509,0
+MLCO.US,D,20121224,000000,13.165,13.237,12.895,13.134,2258161,0
+MLCO.US,D,20121226,000000,13.125,13.237,13.037,13.078,2856129,0
+MLCO.US,D,20121227,000000,13.165,13.294,12.966,13.191,2943955,0
+MLCO.US,D,20121228,000000,12.92,13.284,12.912,12.996,2674451,0
+MLCO.US,D,20121231,000000,12.912,13.492,12.912,13.463,4075058,0
+MLCO.US,D,20130102,000000,13.853,14.203,13.844,13.877,9220210,0
+MLCO.US,D,20130103,000000,14.21,14.543,14.03,14.322,10285392,0
+MLCO.US,D,20130104,000000,14.39,14.609,14.39,14.551,5246924,0
+MLCO.US,D,20130107,000000,14.974,15.41,14.883,15.387,13710250,0
+MLCO.US,D,20130108,000000,15.311,15.379,15.02,15.269,6692193,0
+MLCO.US,D,20130109,000000,15.425,15.581,15.281,15.34,8213080,0
+MLCO.US,D,20130110,000000,15.572,15.572,14.867,15.236,6670163,0
+MLCO.US,D,20130111,000000,15.189,15.189,14.883,14.941,7160394,0
+MLCO.US,D,20130114,000000,15.158,15.402,15.027,15.323,8566006,0
+MLCO.US,D,20130115,000000,15.29,15.999,15.22,15.836,10917273,0
+MLCO.US,D,20130116,000000,15.899,15.939,15.524,15.555,5233537,0
+MLCO.US,D,20130117,000000,15.572,15.948,15.572,15.923,4811372,0
+MLCO.US,D,20130118,000000,15.986,16.033,15.612,15.779,3187295,0
+MLCO.US,D,20130122,000000,15.715,16.215,15.706,16.141,5385294,0
+MLCO.US,D,20130123,000000,16.316,16.46,16.173,16.241,5695910,0
+MLCO.US,D,20130124,000000,16.215,16.405,16.132,16.274,5040462,0
+MLCO.US,D,20130125,000000,16.157,16.38,16.098,16.3,2795226,0
+MLCO.US,D,20130128,000000,16.232,16.388,15.932,16.033,4337135,0
+MLCO.US,D,20130129,000000,16.075,16.308,15.971,16.249,4093216,0
+MLCO.US,D,20130130,000000,16.207,16.363,16.051,16.124,3306887,0
+MLCO.US,D,20130131,000000,16.388,16.923,16.274,16.756,7212227,0
+MLCO.US,D,20130201,000000,16.788,16.987,16.546,16.811,9204302,0
+MLCO.US,D,20130204,000000,16.98,17.167,16.665,16.665,7163262,0
+MLCO.US,D,20130205,000000,16.797,16.834,16.427,16.508,6721499,0
+MLCO.US,D,20130206,000000,15.606,15.986,15.269,15.524,23488510,0
+MLCO.US,D,20130207,000000,15.546,15.796,15.254,15.692,9806151,0
+MLCO.US,D,20130208,000000,15.979,16.705,15.908,16.689,10286477,0
+MLCO.US,D,20130211,000000,16.516,16.905,16.316,16.372,5245565,0
+MLCO.US,D,20130212,000000,16.555,16.587,16.323,16.427,3133238,0
+MLCO.US,D,20130213,000000,16.539,16.923,16.539,16.78,7815230,0
+MLCO.US,D,20130214,000000,16.672,16.868,16.531,16.723,4408767,0
+MLCO.US,D,20130215,000000,16.595,16.731,16.388,16.612,4824978,0
+MLCO.US,D,20130219,000000,15.829,15.829,15.347,15.555,8452076,0
+MLCO.US,D,20130220,000000,15.697,15.715,15.093,15.116,6950336,0
+MLCO.US,D,20130221,000000,15.093,15.093,14.527,15.005,8134993,0
+MLCO.US,D,20130222,000000,15.173,15.476,15.012,15.213,12737522,0
+MLCO.US,D,20130225,000000,15.779,16.059,15.166,15.181,7835507,0
+MLCO.US,D,20130226,000000,15.254,15.311,14.587,14.898,6659340,0
+MLCO.US,D,20130227,000000,15.077,15.438,14.195,15.229,5792540,0
+MLCO.US,D,20130228,000000,15.323,15.59,15.189,15.347,5623821,0
+MLCO.US,D,20130301,000000,15.269,15.509,15.173,15.501,4841267,0
+MLCO.US,D,20130304,000000,15.198,15.311,14.95,15.254,4223613,0
+MLCO.US,D,20130305,000000,15.417,15.523,15.173,15.417,2982658,0
+MLCO.US,D,20130306,000000,15.501,15.779,15.425,15.683,4843215,0
+MLCO.US,D,20130307,000000,15.666,16.348,15.626,16.18,5199527,0
+MLCO.US,D,20130308,000000,16.396,16.651,16.323,16.644,4938176,0
+MLCO.US,D,20130311,000000,16.696,17.017,16.531,16.78,7843033,0
+MLCO.US,D,20130312,000000,16.672,16.772,16.352,16.501,5301903,0
+MLCO.US,D,20130313,000000,16.483,16.644,16.223,16.595,6131402,0
+MLCO.US,D,20130314,000000,16.665,16.748,16.413,16.595,3006135,0
+MLCO.US,D,20130315,000000,16.587,16.612,16.124,16.423,5492739,0
+MLCO.US,D,20130318,000000,16.149,16.441,15.908,16.249,7890043,0
+MLCO.US,D,20130319,000000,16.323,16.797,16.115,16.18,10110280,0
+MLCO.US,D,20130320,000000,16.363,17.377,16.308,17.297,8670198,0
+MLCO.US,D,20130321,000000,17.225,17.778,17.179,17.497,6907276,0
+MLCO.US,D,20130322,000000,17.459,17.72,17.427,17.596,2657848,0
+MLCO.US,D,20130325,000000,17.738,18.239,17.697,18.089,5973505,0
+MLCO.US,D,20130326,000000,18.303,18.479,18.066,18.449,5597015,0
+MLCO.US,D,20130327,000000,18.21,18.584,18.041,18.516,5636655,0
+MLCO.US,D,20130328,000000,18.496,18.697,18.328,18.664,5240270,0
+MLCO.US,D,20130401,000000,18.608,18.681,18.166,18.403,7725556,0
+MLCO.US,D,20130402,000000,18.584,18.634,18.281,18.395,8964163,0
+MLCO.US,D,20130403,000000,18.345,18.449,17.845,18.003,7565363,0
+MLCO.US,D,20130404,000000,18.041,18.056,17.656,17.857,4317508,0
+MLCO.US,D,20130405,000000,17.264,17.467,16.396,17.433,10693096,0
+MLCO.US,D,20130408,000000,17.255,18.243,17.255,18.193,4836609,0
+MLCO.US,D,20130409,000000,18.303,18.387,18.035,18.234,4883178,0
+MLCO.US,D,20130410,000000,18.426,18.936,18.345,18.729,5282730,0
+MLCO.US,D,20130411,000000,18.65,18.768,18.443,18.553,2981422,0
+MLCO.US,D,20130412,000000,18.521,18.872,18.387,18.864,3481910,0
+MLCO.US,D,20130415,000000,18.785,18.785,17.93,17.964,7288258,0
+MLCO.US,D,20130416,000000,18.265,18.449,18.061,18.387,6204269,0
+MLCO.US,D,20130417,000000,18.011,18.137,17.522,17.697,8886637,0
+MLCO.US,D,20130418,000000,17.827,17.893,17.377,17.49,6135173,0
+MLCO.US,D,20130419,000000,17.778,18.089,17.555,18.049,6153418,0
+MLCO.US,D,20130422,000000,18.345,18.545,18.17,18.426,3239086,0
+MLCO.US,D,20130423,000000,18.471,18.785,18.328,18.643,3596246,0
+MLCO.US,D,20130424,000000,18.855,19.186,18.737,18.904,5540028,0
+MLCO.US,D,20130425,000000,19.113,19.554,18.986,19.462,5630180,0
+MLCO.US,D,20130426,000000,19.307,19.504,19.064,19.4,4630085,0
+MLCO.US,D,20130429,000000,19.554,19.63,19.088,19.345,4701098,0
+MLCO.US,D,20130430,000000,19.504,19.927,19.203,19.67,5100820,0
+MLCO.US,D,20130501,000000,19.687,19.808,19.323,19.425,2932561,0
+MLCO.US,D,20130502,000000,19.562,19.687,19.178,19.417,3131443,0
+MLCO.US,D,20130503,000000,19.825,19.945,19.562,19.783,4551336,0
+MLCO.US,D,20130506,000000,19.985,20.103,19.774,19.774,3690732,0
+MLCO.US,D,20130507,000000,19.976,20.015,19.345,19.554,5862212,0
+MLCO.US,D,20130508,000000,19.976,19.976,19.586,19.752,4129645,0
+MLCO.US,D,20130509,000000,19.783,20,19.593,19.759,3895488,0
+MLCO.US,D,20130510,000000,19.866,19.976,19.728,19.842,2920630,0
+MLCO.US,D,20130513,000000,19.905,19.953,19.601,19.759,2392833,0
+MLCO.US,D,20130514,000000,19.546,19.746,19.409,19.586,4622065,0
+MLCO.US,D,20130515,000000,19.546,19.621,19.144,19.242,3479117,0
+MLCO.US,D,20130516,000000,19.375,19.409,18.96,19.026,3691621,0
+MLCO.US,D,20130517,000000,19.081,19.33,19.026,19.194,3319276,0
+MLCO.US,D,20130520,000000,19.366,19.808,19.266,19.661,3982038,0
+MLCO.US,D,20130521,000000,19.661,19.849,19.504,19.679,2485157,0
+MLCO.US,D,20130522,000000,19.63,19.927,19.409,19.513,3995651,0
+MLCO.US,D,20130523,000000,19.035,19.035,17.833,18.593,8677355,0
+MLCO.US,D,20130524,000000,18.225,18.643,18.161,18.545,4680591,0
+MLCO.US,D,20130528,000000,18.826,19.186,18.826,18.993,3889367,0
+MLCO.US,D,20130529,000000,18.792,18.993,18.722,18.801,2281698,0
+MLCO.US,D,20130530,000000,18.681,18.896,18.672,18.697,2327354,0
+MLCO.US,D,20130531,000000,18.918,19.113,18.792,19.011,3153875,0
+MLCO.US,D,20130603,000000,19.026,19.345,18.613,18.729,4545323,0
+MLCO.US,D,20130604,000000,18.672,19.017,18.664,18.855,2606078,0
+MLCO.US,D,20130605,000000,18.655,18.855,18.265,18.265,5023827,0
+MLCO.US,D,20130606,000000,18.234,18.557,17.987,18.538,4023186,0
+MLCO.US,D,20130607,000000,18.593,19.47,18.593,19.447,4736497,0
+MLCO.US,D,20130610,000000,19.578,19.586,19.12,19.22,4146222,0
+MLCO.US,D,20130611,000000,18.777,19.071,18.593,19.064,5778161,0
+MLCO.US,D,20130612,000000,19.186,19.275,19.026,19.186,4274621,0
+MLCO.US,D,20130613,000000,19.081,19.315,18.753,19.266,7278034,0
+MLCO.US,D,20130614,000000,19.266,19.463,19.152,19.266,3360791,0
+MLCO.US,D,20130617,000000,19.586,19.961,19.353,19.696,3858811,0
+MLCO.US,D,20130618,000000,19.711,20.143,19.711,20.087,3320479,0
+MLCO.US,D,20130619,000000,20.015,20.143,19.888,19.92,2358912,0
+MLCO.US,D,20130620,000000,19.504,19.578,18.664,18.753,6642297,0
+MLCO.US,D,20130621,000000,18.864,19.042,17.587,17.98,9343825,0
+MLCO.US,D,20130624,000000,17.097,17.205,16.357,17.074,10936730,0
+MLCO.US,D,20130625,000000,17.354,17.972,17.354,17.906,6799738,0
+MLCO.US,D,20130626,000000,18.035,18.459,17.874,17.906,5972730,0
+MLCO.US,D,20130627,000000,18.146,18.363,18.019,18.146,6593770,0
+MLCO.US,D,20130628,000000,18.104,18.137,17.789,17.874,3441776,0
+MLCO.US,D,20130701,000000,18.071,18.567,18.071,18.395,4066816,0
+MLCO.US,D,20130702,000000,18.442,18.538,17.579,17.713,4825772,0
+MLCO.US,D,20130703,000000,17.729,17.778,17.197,17.539,4253814,0
+MLCO.US,D,20130705,000000,17.794,18.003,17.656,17.994,2495296,0
+MLCO.US,D,20130708,000000,18.071,18.336,17.738,17.763,2863670,0
+MLCO.US,D,20130709,000000,17.848,17.972,17.04,17.219,9481658,0
+MLCO.US,D,20130710,000000,17.264,17.713,17.264,17.596,4486488,0
+MLCO.US,D,20130711,000000,18.019,18.463,18.019,18.426,6929610,0
+MLCO.US,D,20130712,000000,18.32,18.488,18.161,18.471,3794456,0
+MLCO.US,D,20130715,000000,18.608,18.936,18.529,18.753,3764762,0
+MLCO.US,D,20130716,000000,18.841,18.864,18.557,18.848,2348749,0
+MLCO.US,D,20130717,000000,18.729,19.05,18.672,18.936,2583561,0
+MLCO.US,D,20130718,000000,19.042,19.456,18.927,19.375,3591427,0
+MLCO.US,D,20130719,000000,19.05,19.504,19.05,19.486,2712550,0
+MLCO.US,D,20130722,000000,19.203,19.33,18.768,19.315,4782313,0
+MLCO.US,D,20130723,000000,19.462,19.679,19.315,19.323,3311926,0
+MLCO.US,D,20130724,000000,19.439,19.529,19.042,19.12,1738334,0
+MLCO.US,D,20130725,000000,19.05,19.136,18.745,18.977,2668237,0
+MLCO.US,D,20130726,000000,18.777,19.057,18.643,19.002,3553053,0
+MLCO.US,D,20130729,000000,19.177,19.538,18.968,19.057,1926070,0
+MLCO.US,D,20130730,000000,19.33,19.985,19.194,19.818,4957617,0
+MLCO.US,D,20130731,000000,19.985,20.04,19.746,19.888,3065191,0
+MLCO.US,D,20130801,000000,20.079,20.815,20.071,20.502,5529105,0
+MLCO.US,D,20130802,000000,20.528,21.108,20.327,20.936,3711462,0
+MLCO.US,D,20130805,000000,21.116,21.116,20.591,20.841,2192922,0
+MLCO.US,D,20130806,000000,20.982,21.116,20.511,20.822,2586565,0
+MLCO.US,D,20130807,000000,21.116,21.23,20.408,20.642,3153501,0
+MLCO.US,D,20130808,000000,20.95,21.261,20.768,21.103,3968175,0
+MLCO.US,D,20130809,000000,21.142,21.236,21.015,21.072,2130366,0
+MLCO.US,D,20130812,000000,20.997,21.15,20.832,21.006,2865972,0
+MLCO.US,D,20130813,000000,21.081,21.261,20.95,21.184,2628705,0
+MLCO.US,D,20130814,000000,21.159,21.538,21.015,21.406,2702048,0
+MLCO.US,D,20130815,000000,21.081,21.328,20.832,21.21,3280057,0
+MLCO.US,D,20130816,000000,21.312,21.582,21.024,21.423,2308499,0
+MLCO.US,D,20130819,000000,21.725,22.04,21.582,21.686,4294612,0
+MLCO.US,D,20130820,000000,21.856,21.872,21.51,21.686,1946230,0
+MLCO.US,D,20130821,000000,21.592,21.856,21.543,21.68,2305420,0
+MLCO.US,D,20130822,000000,21.717,21.767,21.432,21.743,2128839,0
+MLCO.US,D,20130823,000000,21.751,21.875,21.616,21.822,1726471,0
+MLCO.US,D,20130826,000000,21.967,22.183,21.717,21.767,3304685,0
+MLCO.US,D,20130827,000000,21.582,21.751,21.184,21.21,3825799,0
+MLCO.US,D,20130828,000000,21.278,21.686,21.223,21.35,3344619,0
+MLCO.US,D,20130829,000000,21.383,22.009,21.383,21.838,3303731,0
+MLCO.US,D,20130830,000000,21.933,21.942,21.582,21.734,2379595,0
+MLCO.US,D,20130903,000000,22.381,22.78,22.158,22.286,6049933,0
+MLCO.US,D,20130904,000000,22.381,22.502,22.265,22.471,2512200,0
+MLCO.US,D,20130905,000000,22.564,22.982,22.463,22.487,2286713,0
+MLCO.US,D,20130906,000000,22.719,23.07,22.265,22.974,3143761,0
+MLCO.US,D,20130909,000000,23.354,23.493,23.029,23.444,3163638,0
+MLCO.US,D,20130910,000000,23.789,24.486,23.723,24.27,6316731,0
+MLCO.US,D,20130911,000000,24.541,25.106,24.42,24.917,6862425,0
+MLCO.US,D,20130912,000000,25.115,25.115,24.325,24.525,3523374,0
+MLCO.US,D,20130913,000000,24.613,24.843,24.38,24.725,2108983,0
+MLCO.US,D,20130916,000000,25.363,25.537,24.428,24.597,3694285,0
+MLCO.US,D,20130917,000000,24.58,24.781,24.406,24.661,1957522,0
+MLCO.US,D,20130918,000000,24.717,24.877,24.101,24.797,2766105,0
+MLCO.US,D,20130919,000000,25.098,25.131,24.534,24.613,3393852,0
+MLCO.US,D,20130920,000000,24.619,25.027,24.589,24.661,2197396,0
+MLCO.US,D,20130923,000000,24.75,24.926,24.445,24.717,2700405,0
+MLCO.US,D,20130924,000000,24.589,24.909,24.499,24.707,2151598,0
+MLCO.US,D,20130925,000000,24.917,25.57,24.82,25.405,3295423,0
+MLCO.US,D,20130926,000000,25.579,25.772,25.106,25.467,2799697,0
+MLCO.US,D,20130927,000000,25.257,25.354,24.877,25.257,2674762,0
+MLCO.US,D,20130930,000000,24.797,25.459,24.428,25.446,3157777,0
+MLCO.US,D,20131001,000000,25.446,26.025,25.316,26.025,4233759,0
+MLCO.US,D,20131002,000000,25.697,26.34,25.697,26.284,3690950,0
+MLCO.US,D,20131003,000000,26.427,26.85,25.868,26.052,4398330,0
+MLCO.US,D,20131004,000000,26.102,26.452,25.988,26.29,2147392,0
+MLCO.US,D,20131007,000000,25.963,26.633,25.884,26.162,4600926,0
+MLCO.US,D,20131008,000000,26.162,26.315,24.941,25.257,6600386,0
+MLCO.US,D,20131009,000000,25.257,25.69,24.949,25.234,5135730,0
+MLCO.US,D,20131010,000000,26.034,26.154,25.628,26.102,5365789,0
+MLCO.US,D,20131011,000000,26.707,27.259,26.444,27.129,5030526,0
+MLCO.US,D,20131014,000000,27.051,27.267,26.795,27.147,2405049,0
+MLCO.US,D,20131015,000000,27.41,27.904,27.147,27.308,5196904,0
+MLCO.US,D,20131016,000000,27.618,28.002,27.609,27.682,3458320,0
+MLCO.US,D,20131017,000000,27.7,27.929,27.578,27.792,2723803,0
+MLCO.US,D,20131018,000000,28.418,29.296,28.338,29.186,7455587,0
+MLCO.US,D,20131021,000000,29.375,29.575,28.636,28.849,4356357,0
+MLCO.US,D,20131022,000000,28.696,28.696,27.058,27.897,6648569,0
+MLCO.US,D,20131023,000000,27.809,27.866,26.243,26.921,7796731,0
+MLCO.US,D,20131024,000000,27.027,27.98,27.027,27.955,3438487,0
+MLCO.US,D,20131025,000000,27.937,28.163,27.21,27.434,3239412,0
+MLCO.US,D,20131028,000000,27.293,27.34,26.402,26.915,4070777,0
+MLCO.US,D,20131029,000000,26.78,27.267,26.538,27.235,2920836,0
+MLCO.US,D,20131030,000000,27.235,27.963,26.811,26.969,4042481,0
+MLCO.US,D,20131031,000000,26.601,26.835,26.26,26.506,4906568,0
+MLCO.US,D,20131101,000000,26.892,27.293,26.402,26.691,4433480,0
+MLCO.US,D,20131104,000000,27.043,27.277,26.748,27.235,2761615,0
+MLCO.US,D,20131105,000000,26.674,27.425,26.378,27.072,4204485,0
+MLCO.US,D,20131106,000000,27.465,28.138,27.259,27.988,4392231,0
+MLCO.US,D,20131107,000000,28.099,28.13,26.378,26.562,6515881,0
+MLCO.US,D,20131108,000000,26.641,27.378,26.506,27.34,4503225,0
+MLCO.US,D,20131111,000000,27.451,27.876,27.179,27.834,3598001,0
+MLCO.US,D,20131112,000000,27.842,28.009,27.553,27.92,3591375,0
+MLCO.US,D,20131113,000000,27.546,28.271,27.472,28.239,2494747,0
+MLCO.US,D,20131114,000000,28.305,28.37,27.608,27.629,4892176,0
+MLCO.US,D,20131115,000000,27.911,28.056,27.736,27.883,3092464,0
+MLCO.US,D,20131118,000000,28.418,28.68,27.897,28.033,3374574,0
+MLCO.US,D,20131119,000000,27.955,28.009,26.674,27.051,3828434,0
+MLCO.US,D,20131120,000000,27.121,27.332,26.641,26.758,2417057,0
+MLCO.US,D,20131121,000000,26.795,27.691,26.795,27.587,2243694,0
+MLCO.US,D,20131122,000000,27.675,27.784,27.277,27.578,1592022,0
+MLCO.US,D,20131125,000000,27.73,27.834,27.301,27.442,1622670,0
+MLCO.US,D,20131126,000000,27.425,27.911,27.403,27.736,2129828,0
+MLCO.US,D,20131127,000000,28.024,28.569,27.852,28.313,3258557,0
+MLCO.US,D,20131129,000000,28.577,28.619,28.296,28.448,1286743,0
+MLCO.US,D,20131202,000000,28.657,28.772,28.321,28.431,2665011,0
+MLCO.US,D,20131203,000000,28.209,28.866,28.177,28.577,4062153,0
+MLCO.US,D,20131204,000000,28.611,29.424,28.194,29.126,4337841,0
+MLCO.US,D,20131205,000000,28.967,29.912,28.951,29.736,3874100,0
+MLCO.US,D,20131206,000000,29.822,29.936,29.296,29.39,3290006,0
+MLCO.US,D,20131209,000000,29.665,30.448,29.457,29.951,3730483,0
+MLCO.US,D,20131210,000000,29.776,30.226,29.568,30.127,2771067,0
+MLCO.US,D,20131211,000000,30.232,30.657,29.822,29.903,2793576,0
+MLCO.US,D,20131212,000000,30.256,30.295,29.776,29.863,1935702,0
+MLCO.US,D,20131213,000000,29.896,30.279,29.871,30.24,1743021,0
+MLCO.US,D,20131216,000000,30.752,31.112,30.502,30.734,2482985,0
+MLCO.US,D,20131217,000000,30.896,31.335,30.776,31.072,2489159,0
+MLCO.US,D,20131218,000000,31.015,31.512,30.881,31.312,2713869,0
+MLCO.US,D,20131219,000000,31.512,31.512,30.606,30.614,3784272,0
+MLCO.US,D,20131220,000000,30.534,30.597,29.534,30.256,6647335,0
+MLCO.US,D,20131223,000000,30.441,30.458,29.951,30.367,2431568,0
+MLCO.US,D,20131224,000000,30.574,30.752,30.327,30.718,958064,0
+MLCO.US,D,20131226,000000,30.776,31.321,30.776,31.196,1917657,0
+MLCO.US,D,20131227,000000,31.264,31.327,30.76,31.119,1828029,0
+MLCO.US,D,20131230,000000,31.119,31.159,30.606,31.056,2277695,0
+MLCO.US,D,20131231,000000,31.144,31.375,30.776,31.352,3871219,0
+MLCO.US,D,20140102,000000,31.486,32.494,31.383,32.062,3583048,0
+MLCO.US,D,20140103,000000,32.096,32.173,31.383,31.678,2590091,0
+MLCO.US,D,20140106,000000,32.038,32.44,31.774,32.087,2797544,0
+MLCO.US,D,20140107,000000,32.624,33.676,32.567,33.445,5298422,0
+MLCO.US,D,20140108,000000,33.979,34.532,33.518,34.363,4576301,0
+MLCO.US,D,20140109,000000,34.61,34.916,33.781,34.062,4142435,0
+MLCO.US,D,20140110,000000,34.054,34.387,33.565,34.379,3078335,0
+MLCO.US,D,20140113,000000,34.602,35.134,33.893,34.079,3493668,0
+MLCO.US,D,20140114,000000,34.206,34.645,33.58,34.61,2692836,0
+MLCO.US,D,20140115,000000,34.916,35.515,34.637,35.379,3479895,0
+MLCO.US,D,20140116,000000,35.524,35.731,35.171,35.359,3609912,0
+MLCO.US,D,20140117,000000,35.907,36.356,35.573,35.947,3187272,0
+MLCO.US,D,20140121,000000,36.012,36.092,35.171,35.345,4969789,0
+MLCO.US,D,20140122,000000,34.372,34.726,33.398,34.426,6233358,0
+MLCO.US,D,20140123,000000,33.596,33.733,32.774,33.357,5227498,0
+MLCO.US,D,20140124,000000,32.83,32.934,30.375,30.534,10860840,0
+MLCO.US,D,20140127,000000,31.368,31.919,29.879,30.784,7914113,0
+MLCO.US,D,20140128,000000,31.172,32.702,31.159,32.68,6222225,0
+MLCO.US,D,20140129,000000,32.078,32.301,31.47,31.798,3818304,0
+MLCO.US,D,20140130,000000,31.99,32.878,31.887,32.702,5173955,0
+MLCO.US,D,20140131,000000,32.431,33.206,32.293,32.767,5205534,0
+MLCO.US,D,20140203,000000,33.141,33.141,30.896,31.144,4869081,0
+MLCO.US,D,20140204,000000,31.241,31.766,30.606,31.711,3433210,0
+MLCO.US,D,20140205,000000,29.575,31.577,29.255,31.159,12265097,0
+MLCO.US,D,20140206,000000,32.038,32.709,31.72,32.39,5988156,0
+MLCO.US,D,20140207,000000,32.574,32.854,32.055,32.727,2763840,0
+MLCO.US,D,20140210,000000,32.709,33.125,32.207,32.51,3081796,0
+MLCO.US,D,20140211,000000,32.965,34.269,32.92,33.979,6308005,0
+MLCO.US,D,20140212,000000,34.26,34.675,33.445,33.86,4952173,0
+MLCO.US,D,20140213,000000,34.827,34.893,33.542,33.764,5021383,0
+MLCO.US,D,20140214,000000,34.125,34.541,33.925,34.071,4180827,0
+MLCO.US,D,20140218,000000,34.278,34.734,34.094,34.31,5093830,0
+MLCO.US,D,20140219,000000,34.285,34.285,33.604,33.755,5508287,0
+MLCO.US,D,20140220,000000,33.725,34.102,33.478,33.764,4078109,0
+MLCO.US,D,20140221,000000,33.74,34.028,33.469,33.79,3688581,0
+MLCO.US,D,20140224,000000,33.645,34.7,33.357,34.278,5703303,0
+MLCO.US,D,20140225,000000,34.619,35.134,33.749,33.772,3921171,0
+MLCO.US,D,20140226,000000,34.223,34.31,33.084,33.373,4472146,0
+MLCO.US,D,20140227,000000,33.669,34.602,33.596,34.46,4223179,0
+MLCO.US,D,20140228,000000,34.181,34.651,34.003,34.31,2343071,0
+MLCO.US,D,20140303,000000,33.845,34.931,33.707,34.502,3171418,0
+MLCO.US,D,20140304,000000,35.235,35.89,35.058,35.635,4308178,0
+MLCO.US,D,20140305,000000,35.769,36.531,35.61,36.1,3307462,0
+MLCO.US,D,20140306,000000,36.323,36.449,35.778,35.994,2062810,0
+MLCO.US,D,20140307,000000,36.157,36.362,35.243,35.482,2168001,0
+MLCO.US,D,20140310,000000,35.171,35.325,34.215,34.834,2898758,0
+MLCO.US,D,20140311,000000,34.916,35.438,33.669,33.684,4481615,0
+MLCO.US,D,20140312,000000,33.613,34.451,33.495,34.206,3173399,0
+MLCO.US,D,20140313,000000,34.155,34.295,32.702,33.188,5465727,0
+MLCO.US,D,20140314,000000,33.173,33.333,32.589,33.015,3205359,0
+MLCO.US,D,20140317,000000,33.325,33.645,33.069,33.325,2785006,0
+MLCO.US,D,20140318,000000,33.325,34.372,32.95,33.388,4160777,0
+MLCO.US,D,20140319,000000,33.373,33.486,32.574,32.782,2288640,0
+MLCO.US,D,20140320,000000,32.398,32.686,31.814,32.559,3023554,0
+MLCO.US,D,20140321,000000,32.494,32.811,31.895,31.983,2408680,0
+MLCO.US,D,20140324,000000,32.34,32.398,30.495,31.204,4060427,0
+MLCO.US,D,20140325,000000,31.303,31.527,29.871,30.21,6262204,0
+MLCO.US,D,20140326,000000,30.458,30.458,29.375,29.583,5484761,0
+MLCO.US,D,20140327,000000,29.375,29.568,28.024,28.866,8991673,0
+MLCO.US,D,20140328,000000,29.497,30.343,29.305,29.942,5615020,0
+MLCO.US,D,20140331,000000,30.344,31.629,30.295,30.896,6074305,0
+MLCO.US,D,20140401,000000,32.589,33.495,31.999,32.647,7197307,0
+MLCO.US,D,20140402,000000,32.985,33.002,31.647,31.841,4085573,0
+MLCO.US,D,20140403,000000,31.85,31.955,30.086,30.502,5234502,0
+MLCO.US,D,20140404,000000,30.658,30.858,29.681,29.946,5295416,0
+MLCO.US,D,20140407,000000,29.358,29.865,27.753,28.737,9591871,0
+MLCO.US,D,20140408,000000,29.061,29.946,28.531,29.575,7777641,0
+MLCO.US,D,20140409,000000,30.086,30.567,29.799,30.518,5453077,0
+MLCO.US,D,20140410,000000,31.302,31.52,29.166,29.342,5985608,0
+MLCO.US,D,20140411,000000,28.628,29.706,28.554,28.746,3381578,0
+MLCO.US,D,20140414,000000,29.02,29.706,27.553,28.198,5430812,0
+MLCO.US,D,20140415,000000,28.198,28.252,26.473,27.52,7174369,0
+MLCO.US,D,20140416,000000,27.981,28.924,27.922,28.763,4289097,0
+MLCO.US,D,20140417,000000,28.531,30.14,28.455,29.972,5678316,0
+MLCO.US,D,20140421,000000,29.834,29.905,29.175,29.293,2997038,0
+MLCO.US,D,20140422,000000,30.229,31.325,29.787,30.658,6060543,0
+MLCO.US,D,20140423,000000,30.753,30.817,28.97,29.311,4371122,0
+MLCO.US,D,20140424,000000,29.422,30.167,29.083,29.865,7297233,0
+MLCO.US,D,20140425,000000,29.388,29.552,28.213,28.681,4546400,0
+MLCO.US,D,20140428,000000,28.611,28.737,25.661,26.787,11139417,0
+MLCO.US,D,20140429,000000,27.158,28.044,27.083,27.877,6592409,0
+MLCO.US,D,20140430,000000,27.586,28.084,27.068,27.537,8199025,0
+MLCO.US,D,20140501,000000,27.282,27.868,27.282,27.682,5102852,0
+MLCO.US,D,20140502,000000,28.562,29.747,28.302,29.382,7172853,0
+MLCO.US,D,20140505,000000,28.995,29.261,28.447,28.97,3398384,0
+MLCO.US,D,20140506,000000,28.97,29.252,28.327,28.472,2653707,0
+MLCO.US,D,20140507,000000,28.19,28.277,26.826,27.305,8809982,0
+MLCO.US,D,20140508,000000,26.238,27.897,25.536,25.772,10718029,0
+MLCO.US,D,20140509,000000,26.826,27.391,26.199,27.007,6201211,0
+MLCO.US,D,20140512,000000,27.091,27.545,26.715,26.947,4961158,0
+MLCO.US,D,20140513,000000,27.107,27.246,26.279,26.826,3804059,0
+MLCO.US,D,20140514,000000,26.6,26.899,25.9,26.137,4690683,0
+MLCO.US,D,20140515,000000,25.998,26.149,25.004,26.045,5771646,0
+MLCO.US,D,20140516,000000,26.028,26.08,25.444,25.982,5279528,0
+MLCO.US,D,20140519,000000,25.682,26.972,25.512,26.894,4555500,0
+MLCO.US,D,20140520,000000,26.78,26.963,25.682,25.811,4463086,0
+MLCO.US,D,20140521,000000,26.027,26.87,25.931,26.767,3797528,0
+MLCO.US,D,20140522,000000,27.009,28.051,26.61,27.509,5870770,0
+MLCO.US,D,20140523,000000,27.598,27.697,27.142,27.428,2641909,0
+MLCO.US,D,20140527,000000,27.591,28.228,27.454,28.051,2766451,0
+MLCO.US,D,20140528,000000,28.293,28.749,28.051,28.57,5031280,0
+MLCO.US,D,20140529,000000,28.497,28.57,27.939,28.302,3819836,0
+MLCO.US,D,20140530,000000,28.447,28.637,27.575,27.897,3319185,0
+MLCO.US,D,20140602,000000,27.947,28.918,27.679,28.815,3119915,0
+MLCO.US,D,20140603,000000,27.518,27.759,26.911,27.112,8184397,0
+MLCO.US,D,20140604,000000,26.775,27.437,26.385,27.372,4337244,0
+MLCO.US,D,20140605,000000,27.21,27.518,26.887,27.086,2684574,0
+MLCO.US,D,20140606,000000,26.87,26.911,26.255,26.345,5209797,0
+MLCO.US,D,20140609,000000,25.924,25.924,24.385,24.854,10659124,0
+MLCO.US,D,20140610,000000,24.782,25.041,24.087,24.922,9497613,0
+MLCO.US,D,20140611,000000,25.493,26.248,25.455,26.183,7691953,0
+MLCO.US,D,20140612,000000,26.248,26.642,26.104,26.361,4193697,0
+MLCO.US,D,20140613,000000,26.305,27.056,26.135,26.943,3569306,0
+MLCO.US,D,20140616,000000,26.642,26.675,25.55,26.287,7083784,0
+MLCO.US,D,20140617,000000,25.858,26.668,25.72,26.596,3664953,0
+MLCO.US,D,20140618,000000,26.157,26.693,25.738,26.668,3882760,0
+MLCO.US,D,20140619,000000,26.829,27.476,26.767,27.251,4141269,0
+MLCO.US,D,20140620,000000,27.42,27.459,27.138,27.162,3142307,0
+MLCO.US,D,20140623,000000,27.112,27.112,26.409,26.879,2697517,0
+MLCO.US,D,20140624,000000,26.887,27.655,26.805,27.437,4054714,0
+MLCO.US,D,20140625,000000,27.244,27.645,27.218,27.446,2391976,0
+MLCO.US,D,20140626,000000,28.36,28.815,28.293,28.577,5907040,0
+MLCO.US,D,20140627,000000,28.815,28.965,28.523,28.54,3770395,0
+MLCO.US,D,20140630,000000,28.902,29.057,28.548,28.902,4061226,0
+MLCO.US,D,20140701,000000,29.153,29.864,29.007,29.549,5962562,0
+MLCO.US,D,20140702,000000,29.945,29.945,29.378,29.478,3935745,0
+MLCO.US,D,20140703,000000,29.541,29.929,29.339,29.814,1774447,0
+MLCO.US,D,20140707,000000,29.339,29.59,28.675,28.87,3298501,0
+MLCO.US,D,20140708,000000,28.418,28.456,27.155,27.468,6162147,0
+MLCO.US,D,20140709,000000,27.342,27.647,27.002,27.509,2671097,0
+MLCO.US,D,20140710,000000,27.065,27.317,26.587,27.102,2705220,0
+MLCO.US,D,20140711,000000,27.459,27.459,26.617,26.7,3564227,0
+MLCO.US,D,20140714,000000,27.112,27.342,26.71,26.782,3831833,0
+MLCO.US,D,20140715,000000,26.829,27.016,26.482,26.587,4071085,0
+MLCO.US,D,20140716,000000,26.625,27.016,26.602,26.742,3772224,0
+MLCO.US,D,20140717,000000,26.329,26.474,25.738,25.867,5108161,0
+MLCO.US,D,20140718,000000,25.842,26.587,25.818,26.361,7754449,0
+MLCO.US,D,20140721,000000,26.329,26.376,25.658,25.875,5515286,0
+MLCO.US,D,20140722,000000,26.104,26.602,26.097,26.361,6280806,0
+MLCO.US,D,20140723,000000,26.7,26.71,26.295,26.433,2950460,0
+MLCO.US,D,20140724,000000,26.587,26.7,26.305,26.474,4920853,0
+MLCO.US,D,20140725,000000,26.433,26.596,26.142,26.587,2851364,0
+MLCO.US,D,20140728,000000,26.474,27.454,26.474,27.227,5940271,0
+MLCO.US,D,20140729,000000,27.518,27.775,27.21,27.317,4688093,0
+MLCO.US,D,20140730,000000,27.317,27.715,26.822,27.567,4483860,0
+MLCO.US,D,20140731,000000,27.325,27.468,26.596,26.87,4364809,0
+MLCO.US,D,20140801,000000,26.602,27.07,25.55,26.183,5285857,0
+MLCO.US,D,20140804,000000,26.224,26.457,25.867,26.321,2883526,0
+MLCO.US,D,20140805,000000,26.295,26.49,25.493,25.744,5173921,0
+MLCO.US,D,20140806,000000,25.365,25.558,23.761,24.296,15075547,0
+MLCO.US,D,20140807,000000,22.903,24.046,22.193,23.109,14783612,0
+MLCO.US,D,20140808,000000,23.211,23.921,22.896,23.886,5810869,0
+MLCO.US,D,20140811,000000,23.844,23.908,23.372,23.477,5198366,0
+MLCO.US,D,20140812,000000,23.439,23.704,23.017,23.211,4165429,0
+MLCO.US,D,20140813,000000,23.219,23.941,23.219,23.779,4944763,0
+MLCO.US,D,20140814,000000,23.923,24.257,23.9,24.104,3133136,0
+MLCO.US,D,20140815,000000,24.119,24.198,23.253,23.61,5329976,0
+MLCO.US,D,20140818,000000,23.453,23.828,23.39,23.771,3911224,0
+MLCO.US,D,20140819,000000,24.004,24.15,23.678,23.786,3748853,0
+MLCO.US,D,20140820,000000,23.658,23.795,23.519,23.738,2565427,0
+MLCO.US,D,20140821,000000,23.677,23.89,23.533,23.557,2320004,0
+MLCO.US,D,20140822,000000,23.387,23.599,23.223,23.599,3449657,0
+MLCO.US,D,20140825,000000,23.599,23.63,23.216,23.293,3163736,0
+MLCO.US,D,20140826,000000,23.467,23.574,23.143,23.352,3556579,0
+MLCO.US,D,20140827,000000,23.352,23.436,23.148,23.301,2272491,0
+MLCO.US,D,20140828,000000,23.151,23.402,22.859,23.275,3104439,0
+MLCO.US,D,20140829,000000,23.216,23.231,22.737,23.013,4224009,0
+MLCO.US,D,20140902,000000,22.675,22.675,21.327,22.169,12855704,0
+MLCO.US,D,20140903,000000,22.313,22.658,21.958,22.146,4061742,0
+MLCO.US,D,20140904,000000,22.153,22.956,22.096,22.64,8665356,0
+MLCO.US,D,20140905,000000,22.784,22.81,22.446,22.81,3827059,0
+MLCO.US,D,20140908,000000,22.722,22.956,22.631,22.784,7776070,0
+MLCO.US,D,20140909,000000,22.616,22.899,22.573,22.744,4774978,0
+MLCO.US,D,20140910,000000,22.581,22.603,22.27,22.549,6677923,0
+MLCO.US,D,20140911,000000,22.371,23.12,22.363,22.708,4050577,0
+MLCO.US,D,20140912,000000,22.76,22.793,22.413,22.517,3064491,0
+MLCO.US,D,20140915,000000,22.276,22.413,21.594,21.975,6145681,0
+MLCO.US,D,20140916,000000,21.302,21.44,20.759,21.397,19977259,0
+MLCO.US,D,20140917,000000,20.944,21.924,20.895,21.683,10698054,0
+MLCO.US,D,20140918,000000,21.942,22.768,21.82,22.203,7352790,0
+MLCO.US,D,20140919,000000,22.495,22.784,21.715,21.958,5480908,0
+MLCO.US,D,20140922,000000,21.619,21.715,21.146,21.44,6637742,0
+MLCO.US,D,20140923,000000,21.206,21.634,21.112,21.553,5946293,0
+MLCO.US,D,20140924,000000,21.529,22.025,21.529,21.811,5716826,0
+MLCO.US,D,20140925,000000,21.585,21.755,21.164,21.189,5194465,0
+MLCO.US,D,20140926,000000,21.675,21.82,21.48,21.504,5770939,0
+MLCO.US,D,20140929,000000,21.382,21.382,20.856,20.88,5373128,0
+MLCO.US,D,20140930,000000,20.937,22.178,20.099,21.335,15903687,0
+MLCO.US,D,20141001,000000,20.895,21.033,20.327,20.639,7924170,0
+MLCO.US,D,20141002,000000,20.612,20.814,19.597,20.132,9192699,0
+MLCO.US,D,20141003,000000,20.044,20.345,19.751,20.124,4903948,0
+MLCO.US,D,20141006,000000,21.017,21.31,20.759,20.791,5771867,0
+MLCO.US,D,20141007,000000,20.172,20.692,20.09,20.371,4916672,0
+MLCO.US,D,20141008,000000,20.734,21.284,20.238,21.007,6157976,0
+MLCO.US,D,20141009,000000,21.007,21.189,20.417,20.431,5151693,0
+MLCO.US,D,20141010,000000,20.221,20.52,19.96,19.994,2885806,0
+MLCO.US,D,20141013,000000,19.922,20.181,19.275,19.282,4692075,0
+MLCO.US,D,20141014,000000,19.275,19.883,19.234,19.482,6405749,0
+MLCO.US,D,20141015,000000,19.125,19.791,19.07,19.567,4372557,0
+MLCO.US,D,20141016,000000,19.118,20.579,19.111,20.379,7708445,0
+MLCO.US,D,20141017,000000,20.67,21.18,20.629,20.684,4797578,0
+MLCO.US,D,20141020,000000,20.684,21.042,20.531,20.734,3110067,0
+MLCO.US,D,20141021,000000,20.791,21.042,20.522,21.042,4582707,0
+MLCO.US,D,20141022,000000,21.059,21.488,20.692,20.759,3448372,0
+MLCO.US,D,20141023,000000,20.839,21.076,20.561,20.791,2525366,0
+MLCO.US,D,20141024,000000,20.67,20.974,20.522,20.791,1769831,0
+MLCO.US,D,20141027,000000,20.57,20.629,20.247,20.417,2253283,0
+MLCO.US,D,20141028,000000,20.553,20.766,20.141,20.726,3047775,0
+MLCO.US,D,20141029,000000,21.097,21.463,21.059,21.22,5133393,0
+MLCO.US,D,20141030,000000,20.856,21.422,20.821,21.389,3517541,0
+MLCO.US,D,20141031,000000,21.91,22.064,21.748,22.025,4953828,0
+MLCO.US,D,20141103,000000,22,22.009,21.455,21.561,3839481,0
+MLCO.US,D,20141104,000000,21.22,21.302,20.14,20.665,6513137,0
+MLCO.US,D,20141105,000000,19.842,19.955,19.549,19.791,9020296,0
+MLCO.US,D,20141106,000000,20.238,20.474,19.736,20.026,7267306,0
+MLCO.US,D,20141107,000000,19.736,20.353,19.736,20.099,4220678,0
+MLCO.US,D,20141110,000000,20.285,20.734,19.883,20.438,4982563,0
+MLCO.US,D,20141111,000000,20.489,21.18,20.463,21.119,5929625,0
+MLCO.US,D,20141112,000000,20.856,21.119,20.839,21.097,3041841,0
+MLCO.US,D,20141113,000000,21.119,21.406,21.105,21.31,3895101,0
+MLCO.US,D,20141114,000000,21.365,21.707,21.155,21.529,3169291,0
+MLCO.US,D,20141117,000000,21.18,21.216,20.912,21.076,3091335,0
+MLCO.US,D,20141118,000000,20.766,20.895,20.345,20.766,3761698,0
+MLCO.US,D,20141119,000000,21.097,21.097,20.212,20.255,2934485,0
+MLCO.US,D,20141120,000000,20.181,20.679,20.059,20.457,3088002,0
+MLCO.US,D,20141121,000000,21.201,21.86,21.158,21.245,7173853,0
+MLCO.US,D,20141124,000000,21.201,21.444,21.115,21.409,3500953,0
+MLCO.US,D,20141125,000000,21.377,21.647,20.801,20.905,3003861,0
+MLCO.US,D,20141126,000000,20.516,20.993,20.516,20.793,1740609,0
+MLCO.US,D,20141128,000000,20.793,21.079,20.622,21.063,1676005,0
+MLCO.US,D,20141201,000000,20.572,20.93,20.231,20.362,4397119,0
+MLCO.US,D,20141202,000000,20.397,20.563,19.888,19.898,5699943,0
+MLCO.US,D,20141203,000000,19.61,20.302,19.565,20.222,5066299,0
+MLCO.US,D,20141204,000000,20.018,20.397,20.011,20.346,7634040,0
+MLCO.US,D,20141205,000000,20.404,20.457,20.222,20.432,5247338,0
+MLCO.US,D,20141208,000000,20.09,20.32,19.471,19.703,5490428,0
+MLCO.US,D,20141209,000000,19.313,19.718,19.172,19.643,5253600,0
+MLCO.US,D,20141210,000000,19.849,19.922,18.61,18.708,7160285,0
+MLCO.US,D,20141211,000000,18.724,19.565,18.659,19.347,6411263,0
+MLCO.US,D,20141212,000000,19.272,19.531,18.993,19.035,3470293,0
+MLCO.US,D,20141215,000000,19.084,19.375,18.823,18.839,4359992,0
+MLCO.US,D,20141216,000000,18.636,18.806,18.049,18.071,8159197,0
+MLCO.US,D,20141217,000000,17.561,18.08,17.121,17.986,11377574,0
+MLCO.US,D,20141218,000000,18.393,18.926,18.285,18.717,6530475,0
+MLCO.US,D,20141219,000000,18.968,19.556,18.968,19.471,7523119,0
+MLCO.US,D,20141222,000000,19.488,19.595,19.296,19.434,3629310,0
+MLCO.US,D,20141223,000000,19.44,20.263,19.239,20.026,6467272,0
+MLCO.US,D,20141224,000000,20.044,20.457,19.994,20.189,2194675,0
+MLCO.US,D,20141226,000000,20.662,21.288,20.32,20.388,3734143,0
+MLCO.US,D,20141229,000000,20.181,21.036,20.044,20.89,6790230,0
+MLCO.US,D,20141230,000000,20.875,21.036,20.563,20.776,4347060,0
+MLCO.US,D,20141231,000000,20.672,20.947,20.647,20.672,4292534,0
+MLCO.US,D,20150102,000000,20.491,20.547,19.313,19.659,5258131,0
+MLCO.US,D,20150105,000000,19.634,19.659,19.247,19.336,3918480,0
+MLCO.US,D,20150106,000000,19.068,19.108,18.148,18.733,6132327,0
+MLCO.US,D,20150107,000000,19.123,19.434,19.026,19.351,4853294,0
+MLCO.US,D,20150108,000000,19.449,20.011,19.41,19.817,3443321,0
+MLCO.US,D,20150109,000000,19.744,20.051,19.556,19.875,2658540,0
+MLCO.US,D,20150112,000000,19.832,19.832,19.417,19.643,2447421,0
+MLCO.US,D,20150113,000000,19.817,20.067,19.232,19.44,6047970,0
+MLCO.US,D,20150114,000000,19.14,19.392,18.855,19.247,2672306,0
+MLCO.US,D,20150115,000000,19.48,19.61,18.696,18.955,4412938,0
+MLCO.US,D,20150116,000000,18.733,18.774,18.261,18.313,7080774,0
+MLCO.US,D,20150120,000000,18.299,18.299,17.666,17.771,9396052,0
+MLCO.US,D,20150121,000000,17.658,18.105,17.658,17.887,4767243,0
+MLCO.US,D,20150122,000000,18.08,18.782,18.034,18.691,3934104,0
+MLCO.US,D,20150123,000000,18.645,18.806,18.418,18.684,3267396,0
+MLCO.US,D,20150126,000000,19.052,20.002,18.986,19.858,4465689,0
+MLCO.US,D,20150127,000000,19.668,20.81,19.619,20.286,6755327,0
+MLCO.US,D,20150128,000000,20.404,20.404,19.963,20.189,4989530,0
+MLCO.US,D,20150129,000000,20.164,20.205,19.602,19.963,4460302,0
+MLCO.US,D,20150130,000000,19.572,19.922,19.464,19.531,4195367,0
+MLCO.US,D,20150202,000000,19.351,20.067,19.328,20.051,3497097,0
+MLCO.US,D,20150203,000000,20.09,20.902,20.09,20.828,3564326,0
+MLCO.US,D,20150204,000000,20.743,20.823,20.231,20.293,3382193,0
+MLCO.US,D,20150205,000000,20.491,20.875,20.312,20.858,2936845,0
+MLCO.US,D,20150206,000000,20.858,21.107,20.397,20.432,2443869,0
+MLCO.US,D,20150209,000000,20.124,20.533,20.026,20.449,1274255,0
+MLCO.US,D,20150210,000000,20.547,21.346,20.498,21.217,4692751,0
+MLCO.US,D,20150211,000000,21.346,21.346,20.793,21.045,3094957,0
+MLCO.US,D,20150212,000000,20.823,22.26,20.432,21.777,5789882,0
+MLCO.US,D,20150213,000000,21.783,22.564,21.656,22.413,4672005,0
+MLCO.US,D,20150217,000000,22.377,22.776,22.217,22.54,3664734,0
+MLCO.US,D,20150218,000000,22.377,22.818,22.217,22.768,2722810,0
+MLCO.US,D,20150219,000000,22.859,22.925,22.648,22.793,2709509,0
+MLCO.US,D,20150220,000000,22.835,22.907,21.998,22.343,3755738,0
+MLCO.US,D,20150223,000000,21.948,22.289,21.801,22.062,5353926,0
+MLCO.US,D,20150224,000000,21.451,21.467,20.279,20.449,7113052,0
+MLCO.US,D,20150225,000000,19.522,19.888,19.232,19.824,8013892,0
+MLCO.US,D,20150226,000000,19.758,20.035,19.449,19.735,6227805,0
+MLCO.US,D,20150227,000000,19.914,19.914,19.351,19.548,3945474,0
+MLCO.US,D,20150302,000000,19.548,20.109,19.522,19.71,3310301,0
+MLCO.US,D,20150303,000000,19.66,20.469,19.626,20.33,5601813,0
+MLCO.US,D,20150304,000000,19.736,20.382,19.704,20.338,3447884,0
+MLCO.US,D,20150305,000000,20.207,20.519,19.58,19.71,4791625,0
+MLCO.US,D,20150306,000000,19.572,19.644,18.683,18.814,5926040,0
+MLCO.US,D,20150309,000000,18.917,18.977,17.916,18.032,6214701,0
+MLCO.US,D,20150310,000000,17.565,17.728,17.183,17.329,7732081,0
+MLCO.US,D,20150311,000000,17.345,17.468,16.904,16.987,3580935,0
+MLCO.US,D,20150312,000000,17.06,17.491,17.042,17.394,4760966,0
+MLCO.US,D,20150313,000000,17.229,17.542,17.093,17.452,3140827,0
+MLCO.US,D,20150316,000000,16.939,17.208,16.637,17.15,5747864,0
+MLCO.US,D,20150317,000000,17.245,17.525,17.06,17.394,5744430,0
+MLCO.US,D,20150318,000000,17.193,17.9,17.085,17.842,4008776,0
+MLCO.US,D,20150319,000000,18.136,18.863,18.062,18.657,7044391,0
+MLCO.US,D,20150320,000000,18.814,18.902,18.544,18.757,5302118,0
+MLCO.US,D,20150323,000000,18.821,19.017,18.203,18.544,4106387,0
+MLCO.US,D,20150324,000000,18.439,18.959,18.399,18.699,2557617,0
+MLCO.US,D,20150325,000000,18.674,18.674,18.431,18.487,2928811,0
+MLCO.US,D,20150326,000000,18.322,18.479,17.883,18.095,3198833,0
+MLCO.US,D,20150327,000000,18.053,18.136,17.653,17.695,3713740,0
+MLCO.US,D,20150330,000000,17.517,17.777,17.076,17.72,4647048,0
+MLCO.US,D,20150331,000000,17.68,18.129,17.398,17.5,2877958,0
+MLCO.US,D,20150401,000000,17.704,17.998,17.296,17.9,4787087,0
+MLCO.US,D,20150402,000000,18.032,18.968,18.008,18.838,7199883,0
+MLCO.US,D,20150406,000000,18.781,19.366,18.644,19.197,3877690,0
+MLCO.US,D,20150407,000000,19.272,19.522,18.723,18.766,3136882,0
+MLCO.US,D,20150408,000000,18.943,19.434,18.674,19.231,4974461,0
+MLCO.US,D,20150409,000000,19.653,20.486,19.449,20.451,8344281,0
+MLCO.US,D,20150410,000000,19.988,20.39,19.859,20.101,5826712,0
+MLCO.US,D,20150413,000000,19.782,19.85,19.155,19.426,3463090,0
+MLCO.US,D,20150414,000000,18.797,18.871,18.416,18.495,6935746,0
+MLCO.US,D,20150415,000000,18.298,18.847,18.032,18.657,4709264,0
+MLCO.US,D,20150416,000000,18.747,18.871,18.357,18.374,3113493,0
+MLCO.US,D,20150417,000000,18.136,18.439,17.768,17.967,4348086,0
+MLCO.US,D,20150420,000000,18.298,18.487,18.069,18.145,2478828,0
+MLCO.US,D,20150421,000000,18.267,18.39,17.9,17.959,3897399,0
+MLCO.US,D,20150422,000000,17.942,18.226,17.768,18.053,2951953,0
+MLCO.US,D,20150423,000000,17.695,18.102,17.421,17.876,3574677,0
+MLCO.US,D,20150424,000000,17.819,18.129,17.819,17.933,3638438,0
+MLCO.US,D,20150427,000000,18.276,18.339,17.687,17.737,3103672,0
+MLCO.US,D,20150428,000000,17.535,18.023,17.526,17.909,5043761,0
+MLCO.US,D,20150429,000000,17.245,17.27,16.734,16.922,7609455,0
+MLCO.US,D,20150430,000000,16.743,16.972,16.588,16.651,4800577,0
+MLCO.US,D,20150501,000000,16.98,17.034,16.792,16.922,2660378,0
+MLCO.US,D,20150504,000000,17.115,17.491,16.913,16.954,4216873,0
+MLCO.US,D,20150505,000000,16.939,17.141,16.53,16.605,3296442,0
+MLCO.US,D,20150506,000000,16.545,16.621,15.812,16.106,5795113,0
+MLCO.US,D,20150507,000000,16.039,16.692,16.023,16.327,6026591,0
+MLCO.US,D,20150508,000000,16.514,17.06,16.514,16.777,4140235,0
+MLCO.US,D,20150511,000000,16.646,16.879,16.057,16.106,6418387,0
+MLCO.US,D,20150512,000000,16.149,16.319,16.065,16.131,4109583,0
+MLCO.US,D,20150513,000000,16.081,16.286,15.411,15.504,6272950,0
+MLCO.US,D,20150514,000000,15.566,15.657,15.259,15.504,5079428,0
+MLCO.US,D,20150515,000000,15.526,15.714,15.463,15.526,2844344,0
+MLCO.US,D,20150518,000000,15.363,15.496,15.153,15.308,3921697,0
+MLCO.US,D,20150519,000000,15.444,15.47,15.17,15.251,2653982,0
+MLCO.US,D,20150520,000000,15.372,15.831,15.372,15.512,4031709,0
+MLCO.US,D,20150521,000000,15.65,15.857,15.49,15.783,3445677,0
+MLCO.US,D,20150522,000000,15.765,15.97,15.667,15.693,2398927,0
+MLCO.US,D,20150526,000000,15.49,15.569,15.366,15.464,3600328,0
+MLCO.US,D,20150527,000000,15.334,15.816,15.325,15.765,3120306,0
+MLCO.US,D,20150528,000000,15.717,15.97,15.595,15.881,3665292,0
+MLCO.US,D,20150529,000000,15.643,15.97,15.604,15.798,3849763,0
+MLCO.US,D,20150601,000000,15.626,15.85,15.525,15.75,4301333,0
+MLCO.US,D,20150602,000000,15.727,16.068,15.693,15.857,2985659,0
+MLCO.US,D,20150603,000000,16.003,16.38,15.857,16.094,5925519,0
+MLCO.US,D,20150604,000000,16.511,17.449,16.428,17.121,12051187,0
+MLCO.US,D,20150605,000000,17.358,17.358,16.835,17.104,3770686,0
+MLCO.US,D,20150608,000000,16.502,16.558,16.177,16.331,6067885,0
+MLCO.US,D,20150609,000000,15.986,16.584,15.97,16.084,3924568,0
+MLCO.US,D,20150610,000000,16.152,16.362,15.962,16.273,2766409,0
+MLCO.US,D,20150611,000000,16.185,16.396,15.922,16.316,3797719,0
+MLCO.US,D,20150612,000000,16.291,16.291,15.773,16.084,5399511,0
+MLCO.US,D,20150615,000000,16.026,16.494,15.906,16.23,5115882,0
+MLCO.US,D,20150616,000000,15.994,16.38,15.938,16.135,2775469,0
+MLCO.US,D,20150617,000000,16.212,16.281,15.938,16.177,3455963,0
+MLCO.US,D,20150618,000000,16.117,16.461,16.109,16.299,2432100,0
+MLCO.US,D,20150619,000000,16.22,16.299,15.881,15.912,3704214,0
+MLCO.US,D,20150622,000000,15.994,16.06,15.667,15.816,4292041,0
+MLCO.US,D,20150623,000000,15.765,16.256,15.659,15.97,3534377,0
+MLCO.US,D,20150624,000000,16.019,16.06,15.618,15.693,3486932,0
+MLCO.US,D,20150625,000000,15.587,15.7,15.506,15.659,2967287,0
+MLCO.US,D,20150626,000000,15.578,15.626,15.146,15.196,6548111,0
+MLCO.US,D,20150629,000000,14.689,14.842,14.559,14.621,8031019,0
+MLCO.US,D,20150630,000000,15.031,16.247,15.031,16.034,16753611,0
+MLCO.US,D,20150701,000000,16.299,17.555,16.212,16.705,11296996,0
+MLCO.US,D,20150702,000000,17.081,17.425,16.748,16.853,6258606,0
+MLCO.US,D,20150706,000000,16.584,17.09,16.264,16.316,6123704,0
+MLCO.US,D,20150707,000000,16.372,17.555,16.026,17.532,6371469,0
+MLCO.US,D,20150708,000000,16.944,17.147,16.428,16.461,5457412,0
+MLCO.US,D,20150709,000000,17.031,17.645,16.993,17.081,5281017,0
+MLCO.US,D,20150710,000000,17.425,17.562,16.936,17.13,3832138,0
+MLCO.US,D,20150713,000000,17.848,18.266,17.809,17.898,5480793,0
+MLCO.US,D,20150714,000000,17.898,18.177,17.775,17.974,3864471,0
+MLCO.US,D,20150715,000000,17.874,18.013,17.319,17.358,4356082,0
+MLCO.US,D,20150716,000000,17.514,17.638,17.285,17.399,1718307,0
+MLCO.US,D,20150717,000000,17.342,17.358,16.936,16.968,3402954,0
+MLCO.US,D,20150720,000000,16.985,17.074,16.651,16.651,2327436,0
+MLCO.US,D,20150721,000000,16.788,17.268,16.722,16.74,2945251,0
+MLCO.US,D,20150722,000000,16.575,17.13,16.461,16.927,3092029,0
+MLCO.US,D,20150723,000000,17.581,17.71,17.156,17.311,5521312,0
+MLCO.US,D,20150724,000000,17.19,17.334,16.633,16.722,3308943,0
+MLCO.US,D,20150727,000000,16.434,16.534,16.052,16.247,3348973,0
+MLCO.US,D,20150728,000000,16.238,16.339,15.897,16.177,3096188,0
+MLCO.US,D,20150729,000000,16.477,16.812,16.264,16.299,2038174,0
+MLCO.US,D,20150730,000000,16.291,17.113,16.291,17.096,3693441,0
+MLCO.US,D,20150731,000000,17.156,17.156,16.765,16.853,2297325,0
+MLCO.US,D,20150803,000000,16.78,16.869,16.191,16.477,2781660,0
+MLCO.US,D,20150804,000000,16.591,17.215,16.575,16.892,3728575,0
+MLCO.US,D,20150805,000000,17.156,17.702,17.015,17.555,4241118,0
+MLCO.US,D,20150806,000000,17.207,18.544,16.927,18.225,6399327,0
+MLCO.US,D,20150807,000000,18.094,19.198,17.752,19.075,5834568,0
+MLCO.US,D,20150810,000000,19.597,19.604,18.854,19.314,3966667,0
+MLCO.US,D,20150811,000000,18.951,19.026,18.601,18.772,4815889,0
+MLCO.US,D,20150812,000000,18.249,18.276,17.302,17.817,6385916,0
+MLCO.US,D,20150813,000000,17.647,18.162,17.517,17.705,3149243,0
+MLCO.US,D,20150814,000000,17.812,18.425,17.713,17.934,2966471,0
+MLCO.US,D,20150817,000000,17.738,17.803,17.428,17.778,2385484,0
+MLCO.US,D,20150818,000000,17.618,17.633,17.236,17.245,2502562,0
+MLCO.US,D,20150819,000000,17.017,17.229,16.732,16.855,3492161,0
+MLCO.US,D,20150820,000000,16.651,16.697,15.851,15.956,4797271,0
+MLCO.US,D,20150821,000000,15.661,15.923,15.326,15.507,5114128,0
+MLCO.US,D,20150824,000000,13.537,15.156,13.487,14.559,8836269,0
+MLCO.US,D,20150825,000000,15,15.439,14.698,14.698,7608617,0
+MLCO.US,D,20150826,000000,14.85,14.908,13.831,14.222,5508431,0
+MLCO.US,D,20150827,000000,14.713,15.261,14.631,15.065,6711264,0
+MLCO.US,D,20150828,000000,14.753,15.147,14.706,14.891,2781128,0
+MLCO.US,D,20150831,000000,14.713,14.722,14.172,14.402,5925849,0
+MLCO.US,D,20150901,000000,14.24,14.305,13.691,13.831,4573883,0
+MLCO.US,D,20150902,000000,13.831,14.151,13.75,13.847,5290175,0
+MLCO.US,D,20150903,000000,13.945,14.09,13.764,14.027,3821622,0
+MLCO.US,D,20150904,000000,13.831,14.083,13.691,13.822,2042570,0
+MLCO.US,D,20150908,000000,14.198,14.468,13.863,14.108,3503171,0
+MLCO.US,D,20150909,000000,14.305,14.59,14.083,14.126,3610954,0
+MLCO.US,D,20150910,000000,13.904,13.971,13.364,13.456,5208367,0
+MLCO.US,D,20150911,000000,13.356,13.814,13.356,13.798,3246384,0
+MLCO.US,D,20150914,000000,13.798,13.993,13.511,13.871,2371051,0
+MLCO.US,D,20150915,000000,13.889,14.231,13.814,14.166,2536630,0
+MLCO.US,D,20150916,000000,14.222,15.203,14.214,14.899,5292748,0
+MLCO.US,D,20150917,000000,14.819,15.282,14.746,15.04,4181711,0
+MLCO.US,D,20150918,000000,14.713,15.091,14.468,14.509,4032410,0
+MLCO.US,D,20150921,000000,14.257,14.566,14.099,14.222,3032903,0
+MLCO.US,D,20150922,000000,13.897,13.897,13.473,13.633,3862602,0
+MLCO.US,D,20150923,000000,13.495,13.511,12.917,13.03,4417067,0
+MLCO.US,D,20150924,000000,12.917,13.005,12.481,12.736,5508146,0
+MLCO.US,D,20150925,000000,12.823,12.979,12.319,12.36,5516872,0
+MLCO.US,D,20150928,000000,12.204,12.447,11.485,11.689,5988052,0
+MLCO.US,D,20150929,000000,11.444,11.444,10.463,11.101,7525550,0
+MLCO.US,D,20150930,000000,11.116,11.37,10.986,11.248,4493383,0
+MLCO.US,D,20151001,000000,11.24,11.361,10.929,11.133,3702831,0
+MLCO.US,D,20151002,000000,11.624,12.917,11.566,12.678,8774382,0
+MLCO.US,D,20151005,000000,12.874,14.117,12.823,13.831,9592438,0
+MLCO.US,D,20151006,000000,13.863,14.222,13.709,14.09,3520547,0
+MLCO.US,D,20151007,000000,14.476,15.219,14.32,15.115,9365525,0
+MLCO.US,D,20151008,000000,14.933,14.983,14.387,14.728,6398687,0
+MLCO.US,D,20151009,000000,14.77,15,14.099,14.273,4707964,0
+MLCO.US,D,20151012,000000,14.412,14.631,14.166,14.281,4631566,0
+MLCO.US,D,20151013,000000,14.428,15.219,14.336,14.77,5316357,0
+MLCO.US,D,20151014,000000,14.59,14.874,14.468,14.673,4243812,0
+MLCO.US,D,20151015,000000,15.645,15.851,14.566,14.835,7098098,0
+MLCO.US,D,20151016,000000,14.189,15.237,14.172,15.04,4393309,0
+MLCO.US,D,20151019,000000,14.689,14.713,13.985,14.257,4388899,0
+MLCO.US,D,20151020,000000,14.436,14.713,14.001,14.142,3295927,0
+MLCO.US,D,20151021,000000,14.117,14.248,13.871,14.01,3257759,0
+MLCO.US,D,20151022,000000,14.222,14.354,13.831,13.985,3635543,0
+MLCO.US,D,20151023,000000,14.305,15.229,14.231,15.032,5530693,0
+MLCO.US,D,20151026,000000,14.933,15.032,14.395,14.574,3257150,0
+MLCO.US,D,20151027,000000,14.436,14.868,14.18,14.312,3739411,0
+MLCO.US,D,20151028,000000,14.395,14.713,14.32,14.681,2934297,0
+MLCO.US,D,20151029,000000,15.032,15.43,14.778,15.04,3749565,0
+MLCO.US,D,20151030,000000,14.77,15.439,14.77,15.312,2954116,0
+MLCO.US,D,20151102,000000,15.507,15.98,15.326,15.775,4833765,0
+MLCO.US,D,20151103,000000,15.736,16.453,15.375,16.34,5241485,0
+MLCO.US,D,20151104,000000,16.349,16.536,15.694,15.835,5904546,0
+MLCO.US,D,20151105,000000,15.628,15.882,15.203,15.537,3114380,0
+MLCO.US,D,20151106,000000,15.335,15.531,15.172,15.491,4003540,0
+MLCO.US,D,20151109,000000,15.106,15.147,13.919,14.436,7978928,0
+MLCO.US,D,20151110,000000,14.265,14.819,14.198,14.778,3839850,0
+MLCO.US,D,20151111,000000,14.835,14.891,14.18,14.501,3024709,0
+MLCO.US,D,20151112,000000,14.494,14.761,14.205,14.214,3593945,0
+MLCO.US,D,20151113,000000,14.048,14.565,13.91,14.033,3967498,0
+MLCO.US,D,20151116,000000,14.016,14.178,13.445,14.106,3670644,0
+MLCO.US,D,20151117,000000,13.795,14.025,13.287,13.462,4529185,0
+MLCO.US,D,20151118,000000,13.508,13.732,13.192,13.624,4565237,0
+MLCO.US,D,20151119,000000,13.624,13.755,13.362,13.403,3505168,0
+MLCO.US,D,20151120,000000,13.426,13.646,12.811,13.174,4256894,0
+MLCO.US,D,20151123,000000,13.052,13.591,12.984,13.411,5532912,0
+MLCO.US,D,20151124,000000,13.321,13.403,13.093,13.246,5159895,0
+MLCO.US,D,20151125,000000,13.305,13.411,13.125,13.33,3440394,0
+MLCO.US,D,20151127,000000,13.254,13.254,12.689,12.889,2737186,0
+MLCO.US,D,20151130,000000,12.829,13.639,12.811,13.296,17709646,0
+MLCO.US,D,20151201,000000,13.508,13.706,12.922,13.369,5074731,0
+MLCO.US,D,20151202,000000,13.287,14.065,13.287,13.559,4414788,0
+MLCO.US,D,20151203,000000,13.74,13.747,12.897,13.085,3726204,0
+MLCO.US,D,20151204,000000,13.077,13.125,12.617,12.863,2645406,0
+MLCO.US,D,20151207,000000,12.854,12.984,12.658,12.836,1926553,0
+MLCO.US,D,20151208,000000,12.528,12.897,12.397,12.804,3239108,0
+MLCO.US,D,20151209,000000,13.214,13.706,12.975,13.134,4341344,0
+MLCO.US,D,20151210,000000,13.166,13.411,12.689,12.798,5274801,0
+MLCO.US,D,20151211,000000,12.667,12.829,12.183,12.388,5164932,0
+MLCO.US,D,20151214,000000,12.332,12.715,12.037,12.438,4755644,0
+MLCO.US,D,20151215,000000,12.674,13.214,12.536,12.741,3076692,0
+MLCO.US,D,20151216,000000,12.994,13.526,12.994,13.485,5490381,0
+MLCO.US,D,20151217,000000,13.479,13.485,12.658,12.952,3012408,0
+MLCO.US,D,20151218,000000,13.052,13.378,12.889,13.354,3620294,0
+MLCO.US,D,20151221,000000,13.33,13.517,13.208,13.501,2146166,0
+MLCO.US,D,20151222,000000,13.768,13.969,13.222,13.55,2207049,0
+MLCO.US,D,20151223,000000,13.608,14.319,13.517,14.286,3147697,0
+MLCO.US,D,20151224,000000,14.303,14.385,14.106,14.28,1255878,0
+MLCO.US,D,20151228,000000,14.115,14.158,13.453,13.804,1770123,0
+MLCO.US,D,20151229,000000,13.985,14.229,13.689,13.991,2016361,0
+MLCO.US,D,20151230,000000,13.896,13.969,13.654,13.782,1005341,0
+MLCO.US,D,20151231,000000,13.812,13.991,13.628,13.747,1219292,0
+MLCO.US,D,20160104,000000,13.354,13.654,13.01,13.639,2590329,0
+MLCO.US,D,20160105,000000,13.559,14.009,13.208,13.853,4420614,0
+MLCO.US,D,20160106,000000,13.568,13.681,13.01,13.06,3474822,0
+MLCO.US,D,20160107,000000,12.209,12.315,11.743,11.758,5802187,0
+MLCO.US,D,20160108,000000,12.241,12.438,11.447,11.578,4241609,0
+MLCO.US,D,20160111,000000,11.922,12.291,11.689,11.859,3819836,0
+MLCO.US,D,20160112,000000,11.961,12.079,11.706,11.985,2925755,0
+MLCO.US,D,20160113,000000,12.111,12.241,11.399,11.48,2790904,0
+MLCO.US,D,20160114,000000,11.456,11.711,11.111,11.65,3067269,0
+MLCO.US,D,20160115,000000,11.423,11.816,11.284,11.642,3981161,0
+MLCO.US,D,20160119,000000,11.866,12.07,11.415,11.711,3077549,0
+MLCO.US,D,20160120,000000,11.235,11.346,10.543,11.014,5175855,0
+MLCO.US,D,20160121,000000,10.933,11.193,10.743,11.023,4374705,0
+MLCO.US,D,20160122,000000,11.619,11.676,11.209,11.39,2361642,0
+MLCO.US,D,20160125,000000,11.415,11.491,10.948,10.966,3021997,0
+MLCO.US,D,20160126,000000,10.874,11.261,10.735,11.186,3823033,0
+MLCO.US,D,20160127,000000,11.306,12.141,11.235,11.866,4825717,0
+MLCO.US,D,20160128,000000,12.037,12.413,11.88,12.102,5217559,0
+MLCO.US,D,20160129,000000,12.223,12.528,12.175,12.468,2951299,0
+MLCO.US,D,20160201,000000,12.569,12.569,11.807,12.141,3401571,0
+MLCO.US,D,20160202,000000,11.913,11.969,11.165,11.269,3147257,0
+MLCO.US,D,20160203,000000,11.306,11.52,10.711,11.447,2906359,0
+MLCO.US,D,20160204,000000,11.588,11.842,11.12,11.52,2378836,0
+MLCO.US,D,20160205,000000,11.364,11.595,10.933,11.014,2091451,0
+MLCO.US,D,20160208,000000,10.841,10.943,10.194,10.409,2707939,0
+MLCO.US,D,20160209,000000,10.237,10.547,9.892,10.081,3256296,0
+MLCO.US,D,20160210,000000,10.097,10.775,10.097,10.384,2538859,0
+MLCO.US,D,20160211,000000,9.95,10.573,9.859,10.473,3242602,0
+MLCO.US,D,20160212,000000,10.783,11.676,10.76,11.604,4939286,0
+MLCO.US,D,20160216,000000,11.758,12.569,11.218,12.407,5371201,0
+MLCO.US,D,20160217,000000,12.315,13.006,12.119,12.889,4859167,0
+MLCO.US,D,20160218,000000,13.149,13.296,12.192,12.591,5026854,0
+MLCO.US,D,20160219,000000,12.601,13.108,12.413,12.766,3678298,0
+MLCO.US,D,20160222,000000,13.018,13.547,13.01,13.354,4734504,0
+MLCO.US,D,20160223,000000,13.231,13.42,12.867,13.001,3995584,0
+MLCO.US,D,20160224,000000,12.504,13.099,12.438,13.01,4037253,0
+MLCO.US,D,20160225,000000,12.96,13.231,12.757,13.085,2994696,0
+MLCO.US,D,20160226,000000,13.434,13.69,13.41,13.588,2940006,0
+MLCO.US,D,20160229,000000,13.555,13.588,13.324,13.453,3010800,0
+MLCO.US,D,20160301,000000,13.759,14.351,13.663,14.228,4821058,0
+MLCO.US,D,20160302,000000,14.365,14.377,13.654,13.938,5088303,0
+MLCO.US,D,20160303,000000,13.837,14.236,13.774,14.175,3095879,0
+MLCO.US,D,20160304,000000,14.153,14.171,13.624,13.726,2845288,0
+MLCO.US,D,20160307,000000,13.384,13.529,13.061,13.237,4464504,0
+MLCO.US,D,20160308,000000,13.07,13.189,12.498,12.507,3340815,0
+MLCO.US,D,20160309,000000,12.754,13.128,12.634,12.942,2058178,0
+MLCO.US,D,20160310,000000,13.307,13.324,12.616,12.855,2472518,0
+MLCO.US,D,20160311,000000,13.07,13.41,12.957,13.262,2335758,0
+MLCO.US,D,20160314,000000,13.343,13.65,13.189,13.486,2917897,0
+MLCO.US,D,20160315,000000,13.384,13.596,12.957,13.198,2089816,0
+MLCO.US,D,20160316,000000,13.18,13.69,13.145,13.638,2129556,0
+MLCO.US,D,20160317,000000,13.844,14.236,13.638,14.108,3157840,0
+MLCO.US,D,20160318,000000,14.493,15.344,14.448,14.723,6207015,0
+MLCO.US,D,20160321,000000,14.637,14.867,14.457,14.561,2383416,0
+MLCO.US,D,20160322,000000,14.441,14.619,14.297,14.365,2449130,0
+MLCO.US,D,20160323,000000,14.475,14.475,14.047,14.09,2067049,0
+MLCO.US,D,20160324,000000,13.888,14.228,13.654,14.144,2281057,0
+MLCO.US,D,20160328,000000,14.153,14.223,13.814,13.956,2229773,0
+MLCO.US,D,20160329,000000,14.099,14.637,13.87,14.228,4247678,0
+MLCO.US,D,20160330,000000,14.528,14.65,14.328,14.448,2446364,0
+MLCO.US,D,20160331,000000,14.365,14.483,14.073,14.073,3473368,0
+MLCO.US,D,20160401,000000,13.827,14.047,13.572,13.92,2894541,0
+MLCO.US,D,20160404,000000,13.654,13.811,13.559,13.588,2598540,0
+MLCO.US,D,20160405,000000,13.366,13.572,13.23,13.315,2925224,0
+MLCO.US,D,20160406,000000,13.357,13.462,13.042,13.289,2766509,0
+MLCO.US,D,20160407,000000,13.471,14.047,13.471,13.529,4910825,0
+MLCO.US,D,20160408,000000,13.751,13.929,13.357,13.366,2762776,0
+MLCO.US,D,20160411,000000,13.471,13.751,13.246,13.262,2023217,0
+MLCO.US,D,20160412,000000,13.324,13.708,13.271,13.563,2800837,0
+MLCO.US,D,20160413,000000,13.638,14.561,13.596,14.483,5493527,0
+MLCO.US,D,20160414,000000,14.398,14.593,14.117,14.209,2787516,0
+MLCO.US,D,20160415,000000,14.201,14.28,13.929,14.153,1737741,0
+MLCO.US,D,20160418,000000,14.033,14.183,13.907,13.981,1686600,0
+MLCO.US,D,20160419,000000,14.073,14.355,13.997,14.228,2540646,0
+MLCO.US,D,20160420,000000,13.981,14.328,13.956,14.264,2083455,0
+MLCO.US,D,20160421,000000,13.759,13.766,13.074,13.237,6557097,0
+MLCO.US,D,20160422,000000,13.237,13.663,13.025,13.198,3465164,0
+MLCO.US,D,20160425,000000,13.137,13.189,12.442,12.507,4844974,0
+MLCO.US,D,20160426,000000,12.599,12.828,12.515,12.81,2789851,0
+MLCO.US,D,20160427,000000,12.701,13.042,12.659,12.957,3338667,0
+MLCO.US,D,20160428,000000,12.788,13.289,12.788,13.017,2633877,0
+MLCO.US,D,20160429,000000,12.802,12.942,12.43,12.616,4577864,0
+MLCO.US,D,20160502,000000,12.891,13.315,12.881,13.094,2687798,0
+MLCO.US,D,20160503,000000,12.908,13.047,12.47,12.999,3151627,0
+MLCO.US,D,20160504,000000,12.59,13.343,12.54,12.891,5246582,0
+MLCO.US,D,20160505,000000,12.891,13.11,12.412,12.607,4046934,0
+MLCO.US,D,20160506,000000,12.461,12.709,12.361,12.692,3209029,0
+MLCO.US,D,20160509,000000,12.651,12.788,12.208,12.293,3104193,0
+MLCO.US,D,20160510,000000,12.361,12.969,12.345,12.933,4725901,0
+MLCO.US,D,20160511,000000,12.788,12.949,12.47,12.479,2333841,0
+MLCO.US,D,20160512,000000,12.59,12.828,12.31,12.438,2540715,0
+MLCO.US,D,20160513,000000,12.413,12.747,12.362,12.481,4167647,0
+MLCO.US,D,20160516,000000,12.559,12.804,12.467,12.661,3599971,0
+MLCO.US,D,20160517,000000,12.568,12.808,12.463,12.542,2649283,0
+MLCO.US,D,20160518,000000,12.431,12.525,12.122,12.182,2736997,0
+MLCO.US,D,20160519,000000,12.13,12.378,12.01,12.147,2083863,0
+MLCO.US,D,20160520,000000,12.182,12.351,12.182,12.209,1768996,0
+MLCO.US,D,20160523,000000,12.182,12.32,12.046,12.164,2254260,0
+MLCO.US,D,20160524,000000,12.702,12.702,12.286,12.481,3829464,0
+MLCO.US,D,20160525,000000,12.601,12.694,12.539,12.591,3384646,0
+MLCO.US,D,20160526,000000,12.559,12.597,12.01,12.354,4226433,0
+MLCO.US,D,20160527,000000,12.396,12.678,12.378,12.573,2946915,0
+MLCO.US,D,20160531,000000,12.644,12.739,12.32,12.354,12096198,0
+MLCO.US,D,20160601,000000,12.139,12.32,11.926,12.234,3571429,0
+MLCO.US,D,20160602,000000,12.082,12.224,11.872,11.952,4080516,0
+MLCO.US,D,20160603,000000,11.884,12.099,11.73,11.992,4081233,0
+MLCO.US,D,20160606,000000,11.843,12.028,11.635,11.952,4659960,0
+MLCO.US,D,20160607,000000,11.992,12.099,11.872,11.976,3851030,0
+MLCO.US,D,20160608,000000,12.01,12.055,11.877,11.952,2228794,0
+MLCO.US,D,20160609,000000,11.868,11.997,11.833,11.884,1181998,0
+MLCO.US,D,20160610,000000,11.696,11.784,11.509,11.723,2285442,0
+MLCO.US,D,20160613,000000,11.586,11.897,11.532,11.532,2109084,0
+MLCO.US,D,20160614,000000,11.473,11.577,11.335,11.55,1758920,0
+MLCO.US,D,20160615,000000,11.594,12.304,11.458,12.107,5001723,0
+MLCO.US,D,20160616,000000,12.028,12.028,11.577,11.797,2003984,0
+MLCO.US,D,20160617,000000,11.833,12.164,11.78,12.063,2370174,0
+MLCO.US,D,20160620,000000,12.354,12.354,11.603,11.603,2129525,0
+MLCO.US,D,20160621,000000,11.594,11.789,11.458,11.705,2364073,0
+MLCO.US,D,20160622,000000,11.723,11.992,11.558,11.868,3152033,0
+MLCO.US,D,20160623,000000,12.037,12.037,11.772,11.861,3524912,0
+MLCO.US,D,20160624,000000,11.226,11.44,10.859,10.867,3739496,0
+MLCO.US,D,20160627,000000,10.782,10.795,10.237,10.297,4156611,0
+MLCO.US,D,20160628,000000,10.518,10.723,10.337,10.629,3152509,0
+MLCO.US,D,20160629,000000,10.723,10.884,10.611,10.809,2223892,0
+MLCO.US,D,20160630,000000,10.809,10.809,10.462,10.74,3573571,0
+MLCO.US,D,20160701,000000,10.748,11.184,10.748,11.013,3099202,0
+MLCO.US,D,20160705,000000,10.919,11.14,10.364,10.501,3608129,0
+MLCO.US,D,20160706,000000,10.381,10.484,10.23,10.408,3253327,0
+MLCO.US,D,20160707,000000,10.466,10.602,10.23,10.32,1828837,0
+MLCO.US,D,20160708,000000,10.399,10.466,10.164,10.202,5379700,0
+MLCO.US,D,20160711,000000,10.449,10.859,10.337,10.731,6566152,0
+MLCO.US,D,20160712,000000,10.902,11.057,10.827,10.842,4658653,0
+MLCO.US,D,20160713,000000,10.834,10.834,10.482,10.578,3414845,0
+MLCO.US,D,20160714,000000,10.706,10.782,10.408,10.543,2751988,0
+MLCO.US,D,20160715,000000,10.578,10.748,10.526,10.593,2668937,0
+MLCO.US,D,20160718,000000,10.585,10.809,10.475,10.714,2473327,0
+MLCO.US,D,20160719,000000,10.714,10.714,10.311,10.501,2315487,0
+MLCO.US,D,20160720,000000,10.509,10.69,10.466,10.672,2455698,0
+MLCO.US,D,20160721,000000,10.637,10.859,10.578,10.757,2362032,0
+MLCO.US,D,20160722,000000,10.817,10.893,10.611,10.876,1592165,0
+MLCO.US,D,20160725,000000,10.884,11.049,10.773,11.031,2465243,0
+MLCO.US,D,20160726,000000,11.371,11.764,11.362,11.756,5339053,0
+MLCO.US,D,20160727,000000,11.78,11.985,11.665,11.976,4281244,0
+MLCO.US,D,20160728,000000,11.877,12.164,11.749,12.147,2972025,0
+MLCO.US,D,20160729,000000,11.789,12.116,11.705,11.918,3720449,0
+MLCO.US,D,20160801,000000,11.861,11.884,11.525,11.825,2032353,0
+MLCO.US,D,20160802,000000,11.843,11.861,11.492,11.532,1674392,0
+MLCO.US,D,20160803,000000,11.44,11.671,11.362,11.669,1025760,0
+MLCO.US,D,20160804,000000,11.715,12.122,11.217,11.55,3583701,0
+MLCO.US,D,20160805,000000,11.643,11.968,11.565,11.861,3617965,0
+MLCO.US,D,20160808,000000,11.952,12.173,11.918,12.173,2143907,0
+MLCO.US,D,20160809,000000,12.09,12.413,11.926,12.396,2526238,0
+MLCO.US,D,20160810,000000,12.446,12.49,12.27,12.294,3107936,0
+MLCO.US,D,20160811,000000,12.27,12.716,12.27,12.628,2730264,0
+MLCO.US,D,20160812,000000,12.567,12.643,12.437,12.608,1975549,0
+MLCO.US,D,20160815,000000,12.635,13.309,12.532,13.265,5948590,0
+MLCO.US,D,20160816,000000,13.173,13.329,13.063,13.122,4767518,0
+MLCO.US,D,20160817,000000,13.13,13.191,12.569,12.643,3805762,0
+MLCO.US,D,20160818,000000,12.702,12.702,12.368,12.515,2715846,0
+MLCO.US,D,20160819,000000,12.328,12.328,11.404,11.446,7180077,0
+MLCO.US,D,20160822,000000,11.601,11.634,11.154,11.284,5353952,0
+MLCO.US,D,20160823,000000,11.377,11.574,11.323,11.323,2764796,0
+MLCO.US,D,20160824,000000,11.35,11.489,11.014,11.079,3260355,0
+MLCO.US,D,20160825,000000,11.027,11.255,10.992,11.196,3639854,0
+MLCO.US,D,20160826,000000,11.172,11.284,11.11,11.154,4047165,0
+MLCO.US,D,20160829,000000,11.163,11.302,11.138,11.233,1548383,0
+MLCO.US,D,20160830,000000,11.25,11.548,11.25,11.463,2744002,0
+MLCO.US,D,20160831,000000,11.471,11.471,11.079,11.095,2322452,0
+MLCO.US,D,20160901,000000,11.882,12.036,11.667,11.916,3638399,0
+MLCO.US,D,20160902,000000,12.189,12.222,11.966,12.062,2612878,0
+MLCO.US,D,20160906,000000,12.088,12.292,12.049,12.145,2589739,0
+MLCO.US,D,20160907,000000,12.189,12.54,12.189,12.507,2903915,0
+MLCO.US,D,20160908,000000,12.829,13.232,12.754,12.967,5054907,0
+MLCO.US,D,20160909,000000,12.967,13.327,12.934,13.173,5847833,0
+MLCO.US,D,20160912,000000,13.044,13.746,12.887,13.686,9222879,0
+MLCO.US,D,20160913,000000,13.575,13.676,13.232,13.501,6350626,0
+MLCO.US,D,20160914,000000,13.497,13.703,13.42,13.649,3648503,0
+MLCO.US,D,20160915,000000,13.676,13.857,13.54,13.711,3342393,0
+MLCO.US,D,20160916,000000,13.649,13.69,13.301,13.497,2630258,0
+MLCO.US,D,20160919,000000,13.481,13.557,13.027,13.173,3464366,0
+MLCO.US,D,20160920,000000,13.138,13.345,13.071,13.283,1965986,0
+MLCO.US,D,20160921,000000,13.368,13.42,13.009,13.232,2820037,0
+MLCO.US,D,20160922,000000,13.248,13.412,13.195,13.377,1943840,0
+MLCO.US,D,20160923,000000,13.232,13.761,13.112,13.557,3671350,0
+MLCO.US,D,20160926,000000,13.394,13.583,13.256,13.505,3178086,0
+MLCO.US,D,20160927,000000,13.523,13.839,13.523,13.755,2091529,0
+MLCO.US,D,20160928,000000,13.739,13.925,13.672,13.848,1947940,0
+MLCO.US,D,20160929,000000,13.933,14.06,13.614,13.694,2714556,0
+MLCO.US,D,20160930,000000,13.583,13.822,13.47,13.768,1925252,0
+MLCO.US,D,20161003,000000,14.276,14.276,13.746,13.899,8020342,0
+MLCO.US,D,20161004,000000,13.813,14.028,13.813,13.961,3112446,0
+MLCO.US,D,20161005,000000,13.952,14.379,13.892,14.069,4388573,0
+MLCO.US,D,20161006,000000,14.139,14.171,13.777,14.122,5655303,0
+MLCO.US,D,20161007,000000,13.985,14.445,13.892,14.233,8644264,0
+MLCO.US,D,20161010,000000,14.309,14.437,14.241,14.387,5076401,0
+MLCO.US,D,20161011,000000,14.453,14.598,13.925,14.001,4201414,0
+MLCO.US,D,20161012,000000,13.952,14.014,13.831,13.942,1482222,0
+MLCO.US,D,20161013,000000,13.746,13.805,13.248,13.474,4138761,0
+MLCO.US,D,20161014,000000,13.619,13.813,13.103,13.256,4313418,0
+MLCO.US,D,20161017,000000,12.873,13.583,12.811,13.523,4944074,0
+MLCO.US,D,20161018,000000,13.925,13.933,13.532,13.54,2990596,0
+MLCO.US,D,20161019,000000,13.575,14.149,13.437,14.087,3487033,0
+MLCO.US,D,20161020,000000,14.01,14.284,14.01,14.165,1789016,0
+MLCO.US,D,20161021,000000,14.103,14.144,13.992,13.992,1373229,0
+MLCO.US,D,20161024,000000,14.113,14.288,14.087,14.276,2978687,0
+MLCO.US,D,20161025,000000,14.233,14.37,14.171,14.333,2282095,0
+MLCO.US,D,20161026,000000,14.165,14.96,14.165,14.771,4754146,0
+MLCO.US,D,20161027,000000,14.881,15.026,14.426,14.505,3894466,0
+MLCO.US,D,20161028,000000,14.437,14.546,14.356,14.453,1131185,0
+MLCO.US,D,20161031,000000,14.505,14.59,14.198,14.309,2116662,0
+MLCO.US,D,20161101,000000,14.574,15.65,14.533,15.464,8475574,0
+MLCO.US,D,20161102,000000,15.377,15.72,15.223,15.437,9127114,0
+MLCO.US,D,20161103,000000,15.473,15.548,14.712,15.104,6227448,0
+MLCO.US,D,20161104,000000,15.336,15.393,15.019,15.045,3995558,0
+MLCO.US,D,20161107,000000,15.386,15.427,14.745,14.856,3601615,0
+MLCO.US,D,20161108,000000,14.96,15.231,14.524,15.045,2883479,0
+MLCO.US,D,20161109,000000,14.814,15.284,14.754,15.08,4088296,0
+MLCO.US,D,20161110,000000,15.212,15.391,14.542,14.577,3409704,0
+MLCO.US,D,20161111,000000,14.485,14.657,14.229,14.577,1924840,0
+MLCO.US,D,20161114,000000,14.577,14.896,14.45,14.777,1983558,0
+MLCO.US,D,20161115,000000,14.75,14.975,14.52,14.725,2667711,0
+MLCO.US,D,20161116,000000,14.793,15.007,14.713,14.949,1532285,0
+MLCO.US,D,20161117,000000,14.845,16.319,14.845,15.667,6237912,0
+MLCO.US,D,20161118,000000,15.924,16.37,15.907,16.087,3924220,0
+MLCO.US,D,20161121,000000,16.575,17.132,16.257,16.584,5788365,0
+MLCO.US,D,20161122,000000,16.549,16.592,16.198,16.378,4211205,0
+MLCO.US,D,20161123,000000,16.436,16.575,16.337,16.464,4000241,0
+MLCO.US,D,20161125,000000,16.693,16.693,16.337,16.525,1123612,0
+MLCO.US,D,20161128,000000,16.541,16.765,16.495,16.516,2267446,0
+MLCO.US,D,20161129,000000,16.533,16.646,16.244,16.378,2864798,0
+MLCO.US,D,20161130,000000,16.525,16.923,16.473,16.84,4309713,0
+MLCO.US,D,20161201,000000,16.73,16.774,15.676,16.07,5456656,0
+MLCO.US,D,20161202,000000,15.865,16.276,15.804,16.087,1972787,0
+MLCO.US,D,20161205,000000,16.183,16.316,16.157,16.24,1983662,0
+MLCO.US,D,20161206,000000,16.36,16.685,16.29,16.637,3322659,0
+MLCO.US,D,20161207,000000,16.747,16.918,16.533,16.747,1769272,0
+MLCO.US,D,20161208,000000,16.693,16.693,13.929,14.45,12176344,0
+MLCO.US,D,20161209,000000,15.667,15.761,14.454,14.586,8796687,0
+MLCO.US,D,20161212,000000,14.577,14.709,14.219,14.391,4138517,0
+MLCO.US,D,20161213,000000,14.577,14.921,14.53,14.845,2913596,0
+MLCO.US,D,20161214,000000,14.87,15.342,14.7,14.83,4244746,0
+MLCO.US,D,20161215,000000,14.014,14.168,13.585,13.946,22310261,0
+MLCO.US,D,20161216,000000,14.229,14.347,13.724,13.8,9380287,0
+MLCO.US,D,20161219,000000,13.734,13.816,13.225,13.268,5049082,0
+MLCO.US,D,20161220,000000,13.259,13.468,12.752,12.848,9204590,0
+MLCO.US,D,20161221,000000,12.857,13.415,12.857,13.339,6825475,0
+MLCO.US,D,20161222,000000,13.347,13.595,13.184,13.468,3673622,0
+MLCO.US,D,20161223,000000,13.33,13.68,13.33,13.431,2172489,0
+MLCO.US,D,20161227,000000,13.431,13.559,13.251,13.406,3023417,0
+MLCO.US,D,20161228,000000,13.406,13.585,13.371,13.507,3414652,0
+MLCO.US,D,20161229,000000,13.525,13.595,13.38,13.559,1499859,0
+MLCO.US,D,20161230,000000,13.662,13.749,13.431,13.622,4698178,0
+MLCO.US,D,20170103,000000,13.734,13.734,13.449,13.671,3912851,0
+MLCO.US,D,20170104,000000,13.764,13.781,13.547,13.662,5188179,0
+MLCO.US,D,20170105,000000,13.764,13.896,13.652,13.8,8516956,0
+MLCO.US,D,20170106,000000,13.734,13.734,13.5,13.578,4683783,0
+MLCO.US,D,20170109,000000,13.946,14.135,13.666,13.706,11308949,0
+MLCO.US,D,20170110,000000,13.842,14.612,13.79,14.547,6416742,0
+MLCO.US,D,20170111,000000,14.64,14.64,14.09,14.356,3416077,0
+MLCO.US,D,20170112,000000,14.99,15.068,14.666,14.837,6626103,0
+MLCO.US,D,20170113,000000,14.75,14.957,14.441,14.803,3369970,0
+MLCO.US,D,20170117,000000,14.812,15.559,14.64,15.435,8265745,0
+MLCO.US,D,20170118,000000,15.522,15.522,15.127,15.204,5234627,0
+MLCO.US,D,20170119,000000,15.648,15.742,15.269,15.362,6243059,0
+MLCO.US,D,20170120,000000,15.316,15.379,15.231,15.316,7836408,0
+MLCO.US,D,20170123,000000,15.407,15.685,15.407,15.444,4125584,0
+MLCO.US,D,20170124,000000,15.407,16.027,15.397,15.955,3895359,0
+MLCO.US,D,20170125,000000,16.195,16.501,16.149,16.379,5973013,0
+MLCO.US,D,20170126,000000,16.065,16.472,15.879,15.897,5369498,0
+MLCO.US,D,20170127,000000,16.239,16.239,15.777,15.972,4101396,0
+MLCO.US,D,20170130,000000,15.835,16.01,15.695,15.787,2383540,0
+MLCO.US,D,20170131,000000,15.666,15.767,15.515,15.584,2079634,0
+MLCO.US,D,20170201,000000,15.362,15.397,14.955,15.148,5019540,0
+MLCO.US,D,20170202,000000,15.158,15.454,15.009,15.269,2993522,0
+MLCO.US,D,20170203,000000,15.343,15.62,15.13,15.194,2759990,0
+MLCO.US,D,20170206,000000,15.379,15.75,15.343,15.603,2616335,0
+MLCO.US,D,20170207,000000,15.723,15.926,15.279,15.63,2592436,0
+MLCO.US,D,20170208,000000,15.666,15.718,15.407,15.444,2405875,0
+MLCO.US,D,20170209,000000,15.464,15.612,15.444,15.545,3084727,0
+MLCO.US,D,20170210,000000,15.63,15.63,15.519,15.62,2140305,0
+MLCO.US,D,20170213,000000,15.926,16.258,15.76,16.167,3294257,0
+MLCO.US,D,20170214,000000,16.563,16.701,16.177,16.229,5279578,0
+MLCO.US,D,20170215,000000,16.167,16.519,16.149,16.379,6773905,0
+MLCO.US,D,20170216,000000,16.797,16.906,15.379,15.648,12827874,0
+MLCO.US,D,20170217,000000,15.603,15.866,15.519,15.723,3228242,0
+MLCO.US,D,20170221,000000,15.62,15.732,15.397,15.528,2894227,0
+MLCO.US,D,20170222,000000,15.528,15.666,15.009,15.019,3059764,0
+MLCO.US,D,20170223,000000,15.11,15.43,15.11,15.139,3246343,0
+MLCO.US,D,20170224,000000,15.101,15.241,14.905,14.944,2791615,0
+MLCO.US,D,20170227,000000,14.914,15.171,14.886,15.008,2443003,0
+MLCO.US,D,20170228,000000,14.972,15.398,14.972,15.231,2102601,0
+MLCO.US,D,20170301,000000,15.798,16.145,15.77,15.994,4434969,0
+MLCO.US,D,20170302,000000,15.818,15.949,15.716,15.818,2309659,0
+MLCO.US,D,20170303,000000,15.726,15.818,15.605,15.77,1605251,0
+MLCO.US,D,20170306,000000,15.798,15.856,15.605,15.716,1352466,0
+MLCO.US,D,20170307,000000,15.64,15.79,15.489,15.595,1256456,0
+MLCO.US,D,20170308,000000,15.566,15.762,15.566,15.659,1525084,0
+MLCO.US,D,20170309,000000,15.659,15.688,15.39,15.398,2224636,0
+MLCO.US,D,20170310,000000,15.297,15.605,15.279,15.353,4039075,0
+MLCO.US,D,20170313,000000,15.484,15.762,15.222,15.353,3237644,0
+MLCO.US,D,20170314,000000,15.425,15.967,15.398,15.744,4581096,0
+MLCO.US,D,20170315,000000,15.818,16.115,15.622,16.106,3522676,0
+MLCO.US,D,20170316,000000,16.096,16.72,16.013,16.59,4040042,0
+MLCO.US,D,20170317,000000,16.59,17.344,16.59,17.258,8091750,0
+MLCO.US,D,20170320,000000,17.344,17.977,17.258,17.354,4605497,0
+MLCO.US,D,20170321,000000,17.268,17.566,16.991,17.167,3057954,0
+MLCO.US,D,20170322,000000,16.972,17.381,16.749,17.158,2890716,0
+MLCO.US,D,20170323,000000,17.167,17.596,17.167,17.4,2772024,0
+MLCO.US,D,20170324,000000,17.362,17.633,17.278,17.42,2082417,0
+MLCO.US,D,20170327,000000,17.12,17.771,16.926,17.715,2815574,0
+MLCO.US,D,20170328,000000,17.735,17.855,17.035,17.177,7589320,0
+MLCO.US,D,20170329,000000,17.24,17.475,17.187,17.288,4059726,0
+MLCO.US,D,20170330,000000,17.371,17.41,17.089,17.207,3946992,0
+MLCO.US,D,20170331,000000,17.093,17.314,16.945,17.248,2713386,0
+MLCO.US,D,20170403,000000,17.5,17.735,17.5,17.65,6665506,0
+MLCO.US,D,20170404,000000,17.557,17.659,17.475,17.576,1819591,0
+MLCO.US,D,20170405,000000,17.706,17.829,17.557,17.659,5858685,0
+MLCO.US,D,20170406,000000,18.05,18.116,18.05,18.05,3051969,0
+MLCO.US,D,20170407,000000,18.144,18.172,17.949,18.078,4789782,0
+MLCO.US,D,20170410,000000,18.014,18.553,18.005,18.488,7898090,0
+MLCO.US,D,20170411,000000,18.386,18.433,18.182,18.416,3548064,0
+MLCO.US,D,20170412,000000,18.488,18.924,18.386,18.619,3629254,0
+MLCO.US,D,20170413,000000,18.497,18.721,18.386,18.416,2478983,0
+MLCO.US,D,20170417,000000,18.442,18.767,18.328,18.664,2898467,0
+MLCO.US,D,20170418,000000,18.619,18.65,18.348,18.572,3206657,0
+MLCO.US,D,20170419,000000,18.553,18.655,18.358,18.535,2956593,0
+MLCO.US,D,20170420,000000,18.609,19.066,18.609,18.962,2784908,0
+MLCO.US,D,20170421,000000,19.028,19.129,18.852,19.12,2465264,0
+MLCO.US,D,20170424,000000,19.352,19.41,18.977,19.308,3826890,0
+MLCO.US,D,20170425,000000,19.43,19.641,19.28,19.502,7038118,0
+MLCO.US,D,20170426,000000,19.754,20.311,19.699,20.291,8027659,0
+MLCO.US,D,20170427,000000,20.145,20.701,19.838,20.64,6419201,0
+MLCO.US,D,20170428,000000,20.581,20.64,20.236,20.422,5309359,0
+MLCO.US,D,20170501,000000,20.498,21.002,20.47,20.889,3692976,0
+MLCO.US,D,20170502,000000,20.822,20.981,20.711,20.749,4609274,0
+MLCO.US,D,20170503,000000,20.701,20.986,20.586,20.917,3048768,0
+MLCO.US,D,20170504,000000,21.773,21.867,20.648,20.951,6435188,0
+MLCO.US,D,20170505,000000,20.691,21.11,20.389,20.787,6046757,0
+MLCO.US,D,20170508,000000,19.8,20.023,19.679,19.969,15985490,0
+MLCO.US,D,20170509,000000,19.93,20.544,19.93,20.517,6352569,0
+MLCO.US,D,20170510,000000,20.507,20.721,20.238,20.676,5956763,0
+MLCO.US,D,20170511,000000,20.591,20.62,20.052,20.07,6283765,0
+MLCO.US,D,20170512,000000,20.379,20.954,20.379,20.631,6754382,0
+MLCO.US,D,20170515,000000,20.732,20.789,20.414,20.692,4541011,0
+MLCO.US,D,20170516,000000,20.883,21.434,20.798,21.192,11073619,0
+MLCO.US,D,20170517,000000,20.779,20.789,19.777,19.865,16242099,0
+MLCO.US,D,20170518,000000,19.658,20.041,19.443,19.61,11390070,0
+MLCO.US,D,20170519,000000,19.826,20.237,19.508,19.714,9120577,0
+MLCO.US,D,20170522,000000,20.553,20.727,20.021,20.592,4056492,0
+MLCO.US,D,20170523,000000,21.088,21.202,20.47,20.498,3816143,0
+MLCO.US,D,20170524,000000,20.824,20.824,20.485,20.508,3373018,0
+MLCO.US,D,20170525,000000,20.582,20.659,20.527,20.553,2296978,0
+MLCO.US,D,20170526,000000,20.545,20.707,20.35,20.508,3340145,0
+MLCO.US,D,20170530,000000,20.553,20.64,20.382,20.46,2233415,0
+MLCO.US,D,20170531,000000,20.631,21.122,20.489,21.096,9869414,0
+MLCO.US,D,20170601,000000,21.322,22.014,21.182,21.192,7875756,0
+MLCO.US,D,20170602,000000,21.349,21.349,20.919,20.974,4958147,0
+MLCO.US,D,20170605,000000,20.964,21.227,20.779,21.041,3197501,0
+MLCO.US,D,20170606,000000,21.192,21.357,20.993,21.227,3053669,0
+MLCO.US,D,20170607,000000,21.394,21.553,21.152,21.489,3048851,0
+MLCO.US,D,20170608,000000,21.443,21.918,21.394,21.874,4057506,0
+MLCO.US,D,20170609,000000,21.797,21.936,21.051,21.051,5467050,0
+MLCO.US,D,20170612,000000,21.07,21.394,20.676,21.341,3747989,0
+MLCO.US,D,20170613,000000,21.806,22.237,21.591,22.18,4282431,0
+MLCO.US,D,20170614,000000,22.337,22.366,21.394,21.62,3680552,0
+MLCO.US,D,20170615,000000,21.273,21.489,21.041,21.385,3123435,0
+MLCO.US,D,20170616,000000,21.545,21.909,21.017,21.212,3634883,0
+MLCO.US,D,20170619,000000,21.461,21.956,21.461,21.899,2971330,0
+MLCO.US,D,20170620,000000,21.563,21.834,21.302,21.722,2181387,0
+MLCO.US,D,20170621,000000,21.648,22.247,21.461,22.227,2687050,0
+MLCO.US,D,20170622,000000,22.014,22.138,21.797,21.806,1403379,0
+MLCO.US,D,20170623,000000,21.787,22.04,21.629,21.985,2097745,0
+MLCO.US,D,20170626,000000,22.301,22.301,21.302,21.489,2912118,0
+MLCO.US,D,20170627,000000,21.443,21.568,21.051,21.22,3359403,0
+MLCO.US,D,20170628,000000,21.162,21.385,20.9,20.984,3037728,0
+MLCO.US,D,20170629,000000,20.929,21.192,20.636,20.76,2552072,0
+MLCO.US,D,20170630,000000,20.684,21.162,20.649,20.974,4158253,0
+MLCO.US,D,20170703,000000,20.414,20.504,19.993,20.04,2751850,0
+MLCO.US,D,20170705,000000,20.088,20.34,20.012,20.247,3161354,0
+MLCO.US,D,20170706,000000,20.181,20.436,20.002,20.051,2101908,0
+MLCO.US,D,20170707,000000,20.227,20.34,20.102,20.256,1661231,0
+MLCO.US,D,20170710,000000,20.247,20.406,19.985,20.321,3345077,0
+MLCO.US,D,20170711,000000,20.301,20.508,20.031,20.34,2589633,0
+MLCO.US,D,20170712,000000,20.414,20.667,20.311,20.311,4467497,0
+MLCO.US,D,20170713,000000,20.406,20.722,20.181,20.227,3047330,0
+MLCO.US,D,20170714,000000,19.619,19.85,19.032,19.807,5821613,0
+MLCO.US,D,20170717,000000,19.797,19.909,19.469,19.759,6634699,0
+MLCO.US,D,20170718,000000,19.768,20.498,19.733,20.398,3255215,0
+MLCO.US,D,20170719,000000,20.489,20.751,20.46,20.582,2661013,0
+MLCO.US,D,20170720,000000,20.321,20.422,19.985,20.051,3593905,0
+MLCO.US,D,20170721,000000,20.069,20.508,20.051,20.326,1910014,0
+MLCO.US,D,20170724,000000,20.34,20.789,20.34,20.684,2748850,0
+MLCO.US,D,20170725,000000,20.732,20.789,20.125,20.256,3257697,0
+MLCO.US,D,20170726,000000,19.759,20.051,19.518,19.919,4273954,0
+MLCO.US,D,20170727,000000,19.479,20.162,19.322,19.518,4684390,0
+MLCO.US,D,20170728,000000,19.479,19.724,18.918,18.986,3309984,0
+MLCO.US,D,20170731,000000,19.228,19.461,18.855,18.873,3646345,0
+MLCO.US,D,20170801,000000,19.153,19.266,18.845,18.864,2895412,0
+MLCO.US,D,20170802,000000,18.835,18.995,18.277,18.602,4294289,0
+MLCO.US,D,20170803,000000,18.583,18.831,18.359,18.723,2472394,0
+MLCO.US,D,20170804,000000,18.713,19.06,18.563,18.995,2247853,0
+MLCO.US,D,20170807,000000,19.115,19.577,19.062,19.568,6497234,0
+MLCO.US,D,20170808,000000,19.631,19.653,19.358,19.519,6381111,0
+MLCO.US,D,20170809,000000,19.463,19.801,19.286,19.445,3338822,0
+MLCO.US,D,20170810,000000,19.294,19.445,18.918,19.014,5026275,0
+MLCO.US,D,20170811,000000,18.863,19.201,18.769,18.863,3349274,0
+MLCO.US,D,20170814,000000,19.079,19.811,19.079,19.717,3521414,0
+MLCO.US,D,20170815,000000,19.989,20.253,19.694,20.186,5326791,0
+MLCO.US,D,20170816,000000,20.385,20.629,19.885,19.998,4585018,0
+MLCO.US,D,20170817,000000,19.885,20.121,19.679,19.736,2286715,0
+MLCO.US,D,20170818,000000,19.746,19.816,19.351,19.368,1876332,0
+MLCO.US,D,20170821,000000,19.294,19.558,19.163,19.529,2147541,0
+MLCO.US,D,20170822,000000,19.746,19.904,19.481,19.631,2532213,0
+MLCO.US,D,20170823,000000,19.06,19.621,18.761,19.613,4137064,0
+MLCO.US,D,20170824,000000,19.577,19.923,19.529,19.894,3549809,0
+MLCO.US,D,20170825,000000,19.894,19.894,19.408,19.568,4026779,0
+MLCO.US,D,20170828,000000,19.586,19.586,19.051,19.154,3071435,0
+MLCO.US,D,20170829,000000,19.069,19.704,18.986,19.679,2115037,0
+MLCO.US,D,20170830,000000,19.84,19.868,19.548,19.811,2467855,0
+MLCO.US,D,20170831,000000,19.859,20.599,19.859,20.599,4314947,0
+MLCO.US,D,20170901,000000,20.928,21.132,20.599,20.833,3406679,0
+MLCO.US,D,20170905,000000,20.629,20.863,20.419,20.833,2685348,0
+MLCO.US,D,20170906,000000,20.853,21.289,20.749,21.264,3754700,0
+MLCO.US,D,20170907,000000,21.274,21.588,21.259,21.518,3689695,0
+MLCO.US,D,20170908,000000,21.415,21.65,21.405,21.435,2391205,0
+MLCO.US,D,20170911,000000,21.518,21.818,21.405,21.781,3076143,0
+MLCO.US,D,20170912,000000,21.716,21.763,21.415,21.435,1873106,0
+MLCO.US,D,20170913,000000,21.491,21.65,21.162,21.341,2082073,0
+MLCO.US,D,20170914,000000,21.274,21.395,21.152,21.212,1479028,0
+MLCO.US,D,20170915,000000,21.244,21.264,20.928,21.212,3208820,0
+MLCO.US,D,20170918,000000,21.593,21.767,21.386,21.593,2959725,0
+MLCO.US,D,20170919,000000,22.052,22.401,21.837,22.316,3966988,0
+MLCO.US,D,20170920,000000,23.001,23.001,22.081,22.316,4701944,0
+MLCO.US,D,20170921,000000,22.261,22.297,21.872,22.042,1526237,0
+MLCO.US,D,20170922,000000,21.94,22.252,21.94,22.081,1549866,0
+MLCO.US,D,20170925,000000,21.8,21.857,21.274,21.284,3069333,0
+MLCO.US,D,20170926,000000,21.473,21.847,21.416,21.707,2049362,0
+MLCO.US,D,20170927,000000,21.94,22.712,21.847,22.382,3317996,0
+MLCO.US,D,20170928,000000,22.372,22.569,21.989,22.017,1739368,0
+MLCO.US,D,20170929,000000,22.287,22.756,22.052,22.635,2798221,0
+MLCO.US,D,20171002,000000,22.486,22.888,22.372,22.616,3470862,0
+MLCO.US,D,20171003,000000,22.616,22.879,22.524,22.712,2534122,0
+MLCO.US,D,20171004,000000,22.756,22.843,22.495,22.665,1457734,0
+MLCO.US,D,20171005,000000,22.712,23.058,22.411,22.505,2880577,0
+MLCO.US,D,20171006,000000,22.052,22.316,21.93,22.119,2270724,0
+MLCO.US,D,20171009,000000,21.781,22.587,21.697,22.411,2845317,0
+MLCO.US,D,20171010,000000,22.524,22.747,22.438,22.712,2795115,0
+MLCO.US,D,20171011,000000,22.524,22.936,22.524,22.869,4599998,0
+MLCO.US,D,20171012,000000,22.992,23.028,22.505,22.577,3492325,0
+MLCO.US,D,20171013,000000,22.702,22.712,22.147,22.242,2822830,0
+MLCO.US,D,20171016,000000,22.795,22.805,22.222,22.252,2020436,0
+MLCO.US,D,20171017,000000,22.175,22.242,21.716,21.847,3036300,0
+MLCO.US,D,20171018,000000,21.847,21.94,21.707,21.847,1943665,0
+MLCO.US,D,20171019,000000,21.583,21.79,21.367,21.754,2378413,0
+MLCO.US,D,20171020,000000,21.979,22.655,21.979,22.439,5948147,0
+MLCO.US,D,20171023,000000,22.392,22.587,22.242,22.316,1182628,0
+MLCO.US,D,20171024,000000,22.439,22.439,22.101,22.128,976493,0
+MLCO.US,D,20171025,000000,22.026,22.411,21.573,21.622,2874421,0
+MLCO.US,D,20171026,000000,22.008,22.052,21.254,21.867,2308761,0
+MLCO.US,D,20171027,000000,21.93,22.026,21.491,21.847,1681121,0
+MLCO.US,D,20171030,000000,21.745,22.232,21.622,22.185,2998954,0
+MLCO.US,D,20171031,000000,22.719,23.761,22.532,23.724,7407065,0
+MLCO.US,D,20171101,000000,24.371,24.897,23.857,24.888,7302761,0
+MLCO.US,D,20171102,000000,23.978,24.438,22.569,23.968,7714383,0
+MLCO.US,D,20171103,000000,24.25,24.418,23.963,24.316,3393732,0
+MLCO.US,D,20171106,000000,24.325,24.907,24.11,24.26,3591915,0
+MLCO.US,D,20171107,000000,24.502,24.635,23.443,23.47,3436771,0
+MLCO.US,D,20171108,000000,23.451,24.052,23.366,23.667,2663341,0
+MLCO.US,D,20171109,000000,23.489,23.798,23.386,23.676,1483433,0
+MLCO.US,D,20171110,000000,23.593,24.005,23.527,23.649,1624052,0
+MLCO.US,D,20171113,000000,23.544,23.92,23.506,23.667,1279432,0
+MLCO.US,D,20171114,000000,23.205,23.535,23.083,23.205,2079882,0
+MLCO.US,D,20171115,000000,22.988,23.526,22.669,23.458,1637046,0
+MLCO.US,D,20171116,000000,23.458,23.874,23.449,23.723,1325591,0
+MLCO.US,D,20171117,000000,23.667,24.014,23.667,23.968,2431463,0
+MLCO.US,D,20171120,000000,24.419,24.948,24.155,24.655,3487443,0
+MLCO.US,D,20171121,000000,24.702,24.92,24.344,24.787,2973501,0
+MLCO.US,D,20171122,000000,24.948,25.202,24.683,25.021,2166576,0
+MLCO.US,D,20171124,000000,25.051,25.116,24.833,24.958,1446313,0
+MLCO.US,D,20171127,000000,24.91,24.948,24.617,24.665,1541046,0
+MLCO.US,D,20171128,000000,24.843,25.159,24.683,24.731,2678052,0
+MLCO.US,D,20171129,000000,24.712,24.731,23.988,24.344,1696490,0
+MLCO.US,D,20171130,000000,24.372,24.805,23.779,24.589,3069283,0
+MLCO.US,D,20171201,000000,24.833,25.871,24.56,25.012,5090244,0
+MLCO.US,D,20171204,000000,25.135,25.267,23.827,23.996,3292099,0
+MLCO.US,D,20171205,000000,23.874,24.419,23.554,24.09,4181514,0
+MLCO.US,D,20171206,000000,24.005,24.169,23.477,23.658,3165200,0
+MLCO.US,D,20171207,000000,23.827,24.468,23.743,24.362,2808867,0
+MLCO.US,D,20171208,000000,24.579,24.778,24.261,24.344,1943340,0
+MLCO.US,D,20171211,000000,24.787,24.958,24.409,24.833,2907029,0
+MLCO.US,D,20171212,000000,24.637,24.814,24.241,24.599,2154346,0
+MLCO.US,D,20171213,000000,24.542,24.882,24.344,24.353,3731008,0
+MLCO.US,D,20171214,000000,24.052,25.145,24.052,24.994,3560569,0
+MLCO.US,D,20171215,000000,25.041,25.517,24.609,25.473,2763792,0
+MLCO.US,D,20171218,000000,25.597,25.927,25.389,25.861,2227903,0
+MLCO.US,D,20171219,000000,26.651,27.066,26.425,26.596,3549834,0
+MLCO.US,D,20171220,000000,26.596,26.868,26.283,26.802,2269399,0
+MLCO.US,D,20171221,000000,26.906,27.357,26.577,26.915,1829329,0
+MLCO.US,D,20171222,000000,26.718,27.103,26.661,26.802,1269171,0
+MLCO.US,D,20171226,000000,26.793,27.029,26.661,26.992,1236726,0
+MLCO.US,D,20171227,000000,27.416,27.781,27.311,27.528,1994689,0
+MLCO.US,D,20171228,000000,27.8,27.876,27.346,27.489,1945473,0
+MLCO.US,D,20171229,000000,27.407,27.469,27.161,27.347,2409585,0
+MLCO.US,D,20180102,000000,26.539,27.122,26.356,26.559,5521933,0
+MLCO.US,D,20180103,000000,26.651,26.962,25.483,25.908,4932230,0
+MLCO.US,D,20180104,000000,25.899,26.303,25.758,25.965,5269517,0
+MLCO.US,D,20180105,000000,26.133,26.266,25.908,26.133,3115029,0
+MLCO.US,D,20180108,000000,26.397,26.416,25.672,25.88,2194359,0
+MLCO.US,D,20180109,000000,26.069,26.397,25.936,26.088,1829208,0
+MLCO.US,D,20180110,000000,25.871,26.069,25.635,25.992,1616657,0
+MLCO.US,D,20180111,000000,25.908,25.992,25.541,25.616,4226658,0
+MLCO.US,D,20180112,000000,25.625,25.635,25.135,25.437,7564566,0
+MLCO.US,D,20180116,000000,26.059,26.491,26.039,26.266,6398697,0
+MLCO.US,D,20180117,000000,26.463,27.188,26.273,27.083,3802890,0
+MLCO.US,D,20180118,000000,26.962,27.598,26.802,27.479,2816581,0
+MLCO.US,D,20180119,000000,27.566,27.593,27.171,27.469,2877683,0
+MLCO.US,D,20180122,000000,27.734,28.45,27.678,27.82,3811812,0
+MLCO.US,D,20180123,000000,28.054,28.122,27.103,27.171,3201081,0
+MLCO.US,D,20180124,000000,27.083,27.235,26.699,26.849,2858211,0
+MLCO.US,D,20180125,000000,27.103,27.518,26.406,27.019,2885921,0
+MLCO.US,D,20180126,000000,27.019,27.074,26.443,26.811,3006361,0
+MLCO.US,D,20180129,000000,26.603,27.122,26.351,26.747,3830993,0
+MLCO.US,D,20180130,000000,26.463,27.407,26.313,27.357,3767625,0
+MLCO.US,D,20180131,000000,27.407,28.168,27.407,28.045,5663217,0
+MLCO.US,D,20180201,000000,28.234,28.712,27.972,28.309,4294722,0
+MLCO.US,D,20180202,000000,27.82,27.962,27.122,27.152,2372567,0
+MLCO.US,D,20180205,000000,27.093,27.82,26.868,26.915,2979879,0
+MLCO.US,D,20180206,000000,26.039,27.074,25.899,26.868,2145901,0
+MLCO.US,D,20180207,000000,26.793,27.171,26.53,26.559,3334481,0
+MLCO.US,D,20180208,000000,27.074,27.547,25.464,25.541,4914105,0
+MLCO.US,D,20180209,000000,25.428,25.587,23.506,24.814,8029849,0
+MLCO.US,D,20180212,000000,24.958,25.503,24.843,25.257,2688184,0
+MLCO.US,D,20180213,000000,25.295,25.616,24.994,25.531,2844288,0
+MLCO.US,D,20180214,000000,25.362,26.559,25.362,26.444,2369344,0
+MLCO.US,D,20180215,000000,26.747,27.347,26.642,27.152,2493663,0
+MLCO.US,D,20180216,000000,27.032,27.306,26.623,26.623,1507864,0
+MLCO.US,D,20180220,000000,26.237,26.771,26.037,26.614,1760707,0
+MLCO.US,D,20180221,000000,26.614,27.41,26.52,26.964,1369340,0
+MLCO.US,D,20180222,000000,27.106,27.201,26.017,26.139,1474862,0
+MLCO.US,D,20180223,000000,26.491,26.87,26.35,26.738,726721,0
+MLCO.US,D,20180226,000000,26.935,26.994,26.387,26.491,1145799,0
+MLCO.US,D,20180227,000000,26.559,26.559,25.838,26.037,1227057,0
+MLCO.US,D,20180228,000000,25.905,26.322,25.887,25.971,1711420,0
+MLCO.US,D,20180301,000000,25.971,26.169,25.206,25.432,1946904,0
+MLCO.US,D,20180302,000000,25.167,25.286,24.362,25.073,2288200,0
+MLCO.US,D,20180305,000000,24.771,25.073,24.269,24.94,1871290,0
+MLCO.US,D,20180306,000000,25.073,25.695,24.912,25.555,2289507,0
+MLCO.US,D,20180307,000000,25.271,25.99,25.261,25.686,1573805,0
+MLCO.US,D,20180308,000000,26.255,27.155,26.228,27.068,3046796,0
+MLCO.US,D,20180309,000000,27.333,27.571,26.861,26.945,2090011,0
+MLCO.US,D,20180312,000000,26.758,27.315,26.53,27.268,1545852,0
+MLCO.US,D,20180313,000000,27.268,27.456,26.096,26.282,2530684,0
+MLCO.US,D,20180314,000000,26.199,26.501,25.887,25.962,1811219,0
+MLCO.US,D,20180315,000000,26.067,26.567,25.99,26.341,1295970,0
+MLCO.US,D,20180316,000000,26.189,26.302,25.924,25.971,1199698,0
+MLCO.US,D,20180319,000000,25.829,25.971,25.432,25.715,1294522,0
+MLCO.US,D,20180320,000000,25.81,26.633,25.8,26.35,1682452,0
+MLCO.US,D,20180321,000000,26.491,26.614,26.105,26.463,3081933,0
+MLCO.US,D,20180322,000000,26.199,26.397,25.971,26.114,2341346,0
+MLCO.US,D,20180323,000000,25.99,26.282,25.593,25.669,3084564,0
+MLCO.US,D,20180326,000000,25.914,26.738,25.914,26.7,1879104,0
+MLCO.US,D,20180327,000000,26.718,27.816,26.718,27.164,5189308,0
+MLCO.US,D,20180328,000000,27.106,27.183,26.406,26.623,2919324,0
+MLCO.US,D,20180329,000000,26.823,27.513,26.69,27.42,2901823,0
+MLCO.US,D,20180402,000000,27.684,28.081,26.577,26.69,2739859,0
+MLCO.US,D,20180403,000000,27.201,27.41,26.483,26.813,2627251,0
+MLCO.US,D,20180404,000000,26.179,26.69,26.114,26.652,1842438,0
+MLCO.US,D,20180405,000000,26.87,27.504,26.652,27.268,2342116,0
+MLCO.US,D,20180406,000000,27.116,27.297,26.633,26.841,1680523,0
+MLCO.US,D,20180409,000000,26.87,27.626,26.832,27.183,1606702,0
+MLCO.US,D,20180410,000000,27.739,28.385,27.646,27.846,3391291,0
+MLCO.US,D,20180411,000000,27.732,27.836,27.59,27.732,1676323,0
+MLCO.US,D,20180412,000000,27.724,29.652,27.724,29.482,5517843,0
+MLCO.US,D,20180413,000000,29.688,30.087,29.009,29.226,2473079,0
+MLCO.US,D,20180416,000000,29.226,29.906,28.979,29.888,2366366,0
+MLCO.US,D,20180417,000000,30.153,30.314,29.575,29.708,3266486,0
+MLCO.US,D,20180418,000000,29.662,30.265,29.642,30.002,3595008,0
+MLCO.US,D,20180419,000000,29.926,30.058,29.521,29.68,2352408,0
+MLCO.US,D,20180420,000000,29.527,29.965,29.302,29.718,1641837,0
+MLCO.US,D,20180423,000000,30.229,30.334,29.472,30.229,1385277,0
+MLCO.US,D,20180424,000000,30.447,30.778,29.776,29.926,4286745,0
+MLCO.US,D,20180425,000000,29.926,29.926,29.179,29.331,3267869,0
+MLCO.US,D,20180426,000000,29.521,29.869,28.743,29.009,2802558,0
+MLCO.US,D,20180427,000000,29.103,29.179,28.601,28.867,1530685,0
+MLCO.US,D,20180430,000000,28.97,29.955,28.96,29.527,3203934,0
+MLCO.US,D,20180501,000000,30.087,30.587,29.993,30.512,2983732,0
+MLCO.US,D,20180502,000000,30.475,30.947,30.133,30.238,3328581,0
+MLCO.US,D,20180503,000000,30.275,30.834,29.575,30.181,3252967,0
+MLCO.US,D,20180504,000000,30.058,31.051,30.002,30.862,2606557,0
+MLCO.US,D,20180507,000000,30.882,31.174,30.627,30.986,1748114,0
+MLCO.US,D,20180508,000000,30.892,30.986,29.662,29.737,2643484,0
+MLCO.US,D,20180509,000000,29.803,30.048,29.68,29.974,2882851,0
+MLCO.US,D,20180510,000000,30.068,30.788,30.038,30.409,2003511,0
+MLCO.US,D,20180511,000000,30.421,30.421,29.604,29.851,2017202,0
+MLCO.US,D,20180514,000000,29.765,29.927,29.376,29.671,2393019,0
+MLCO.US,D,20180515,000000,29.575,29.842,28.815,29.556,2333877,0
+MLCO.US,D,20180516,000000,29.433,29.642,28.93,29.556,1796652,0
+MLCO.US,D,20180517,000000,29.536,30.099,29.458,29.566,2150008,0
+MLCO.US,D,20180518,000000,29.481,29.546,28.986,29.177,2299129,0
+MLCO.US,D,20180521,000000,29.842,30.135,29.615,29.917,2673668,0
+MLCO.US,D,20180522,000000,29.927,30.135,29.633,30.003,2109730,0
+MLCO.US,D,20180523,000000,29.917,30.991,29.725,30.963,2869305,0
+MLCO.US,D,20180524,000000,30.829,31.286,30.402,31.001,2881349,0
+MLCO.US,D,20180525,000000,31.001,31.01,30.678,30.839,1347189,0
+MLCO.US,D,20180529,000000,30.516,30.834,29.966,30.203,2376820,0
+MLCO.US,D,20180530,000000,30.354,30.857,30.203,30.668,1485303,0
+MLCO.US,D,20180531,000000,30.64,31.029,30.497,31.029,3057574,0
+MLCO.US,D,20180601,000000,30.127,30.764,29.956,30.696,2586909,0
+MLCO.US,D,20180604,000000,30.773,30.857,30.188,30.327,3417895,0
+MLCO.US,D,20180605,000000,30.07,30.174,28.911,28.939,5210959,0
+MLCO.US,D,20180606,000000,29.119,29.153,28.094,28.957,6548549,0
+MLCO.US,D,20180607,000000,28.834,28.921,27.705,27.901,4090999,0
+MLCO.US,D,20180608,000000,27.875,28.332,27.705,28.169,3571436,0
+MLCO.US,D,20180611,000000,28.93,29.224,28.541,28.843,3801945,0
+MLCO.US,D,20180612,000000,29.168,29.624,28.957,28.986,2190429,0
+MLCO.US,D,20180613,000000,28.967,28.986,28.084,28.416,2104649,0
+MLCO.US,D,20180614,000000,28.407,28.532,28.094,28.312,2094285,0
+MLCO.US,D,20180615,000000,28.074,28.292,27.676,28.218,2171289,0
+MLCO.US,D,20180618,000000,28.026,28.532,27.951,28.265,1676793,0
+MLCO.US,D,20180619,000000,27.599,28.402,27.599,27.779,3013322,0
+MLCO.US,D,20180620,000000,28.492,28.948,28.322,28.645,3335719,0
+MLCO.US,D,20180621,000000,28.645,28.645,28.132,28.169,1650158,0
+MLCO.US,D,20180622,000000,28.292,28.577,28.072,28.416,2307565,0
+MLCO.US,D,20180625,000000,28.084,28.218,26.735,26.782,3718045,0
+MLCO.US,D,20180626,000000,26.83,27.163,26.659,26.934,1824178,0
+MLCO.US,D,20180627,000000,26.897,27.124,26.213,26.241,2296946,0
+MLCO.US,D,20180628,000000,26.126,26.64,25.841,26.573,3432111,0
+MLCO.US,D,20180629,000000,27.637,27.838,26.583,26.602,2288094,0
+MLCO.US,D,20180702,000000,25.738,25.789,23.297,23.78,8439684,0
+MLCO.US,D,20180703,000000,23.667,24.109,23.571,23.714,2283176,0
+MLCO.US,D,20180705,000000,23.675,24.074,23.43,23.723,3360547,0
+MLCO.US,D,20180706,000000,23.818,23.828,23.257,23.6,3132316,0
+MLCO.US,D,20180709,000000,24.226,24.644,23.981,24.217,4030074,0
+MLCO.US,D,20180710,000000,24.493,24.853,24.194,24.349,6345129,0
+MLCO.US,D,20180711,000000,23.941,24.15,23.548,23.618,2097766,0
+MLCO.US,D,20180712,000000,23.991,24.169,23.837,23.857,2827027,0
+MLCO.US,D,20180713,000000,23.941,24.15,23.628,23.667,2463205,0
+MLCO.US,D,20180716,000000,23.658,24.169,23.41,23.991,6628887,0
+MLCO.US,D,20180717,000000,23.903,23.903,23.087,23.4,3404898,0
+MLCO.US,D,20180718,000000,23.371,23.466,22.841,23.287,4643800,0
+MLCO.US,D,20180719,000000,23.144,23.191,22.527,22.831,3465783,0
+MLCO.US,D,20180720,000000,22.859,23.257,22.67,23.134,5253000,0
+MLCO.US,D,20180723,000000,23.201,23.201,22.212,22.867,8757945,0
+MLCO.US,D,20180724,000000,24.322,25.319,23.297,23.723,8749383,0
+MLCO.US,D,20180725,000000,24.226,24.815,23.79,24.654,7277470,0
+MLCO.US,D,20180726,000000,24.123,24.283,23.42,23.618,4407355,0
+MLCO.US,D,20180727,000000,23.733,24.008,22.974,23.048,3465598,0
+MLCO.US,D,20180730,000000,22.954,23.42,22.716,22.925,2253697,0
+MLCO.US,D,20180731,000000,22.964,24.892,22.915,24.568,6508948,0
+MLCO.US,D,20180801,000000,24.475,24.558,23.42,23.818,4450393,0
+MLCO.US,D,20180802,000000,23.743,23.752,22.536,22.773,4545635,0
+MLCO.US,D,20180803,000000,22.831,23.633,22.581,22.601,3934388,0
+MLCO.US,D,20180806,000000,22.649,22.826,22.382,22.707,2663640,0
+MLCO.US,D,20180807,000000,22.936,23.28,22.744,22.868,2944211,0
+MLCO.US,D,20180808,000000,22.878,22.984,22.17,22.19,4086469,0
+MLCO.US,D,20180809,000000,22.276,22.486,21.999,22.19,2820247,0
+MLCO.US,D,20180810,000000,22.028,22.105,21.569,21.578,3162952,0
+MLCO.US,D,20180813,000000,21.282,22.209,19.553,21.856,3193765,0
+MLCO.US,D,20180814,000000,21.807,21.876,21.242,21.312,3591387,0
+MLCO.US,D,20180815,000000,21.118,21.118,19.984,20.212,5808166,0
+MLCO.US,D,20180816,000000,20.385,20.822,20.355,20.574,4363942,0
+MLCO.US,D,20180817,000000,20.661,21.208,20.546,21.118,2599083,0
+MLCO.US,D,20180820,000000,21.224,21.492,21.118,21.396,2476321,0
+MLCO.US,D,20180821,000000,21.608,22.476,21.474,22.199,4398165,0
+MLCO.US,D,20180822,000000,22.248,22.753,22.219,22.668,6318978,0
+MLCO.US,D,20180823,000000,22.506,22.563,22.095,22.457,3646617,0
+MLCO.US,D,20180824,000000,22.372,22.707,22.295,22.467,2515178,0
+MLCO.US,D,20180827,000000,22.878,23.156,22.802,22.965,3409636,0
+MLCO.US,D,20180828,000000,22.984,23.231,22.821,22.955,2416721,0
+MLCO.US,D,20180829,000000,23.05,23.251,22.888,23.098,1840896,0
+MLCO.US,D,20180830,000000,23.021,23.117,22.687,22.888,3531481,0
+MLCO.US,D,20180831,000000,22.782,23.021,22.668,22.821,3098948,0
+MLCO.US,D,20180904,000000,22.821,22.906,22.401,22.515,3931542,0
+MLCO.US,D,20180905,000000,22.133,22.333,21.751,22.028,4083703,0
+MLCO.US,D,20180906,000000,21.645,21.961,19.992,20.107,7652821,0
+MLCO.US,D,20180907,000000,19.925,20.307,19.781,20.202,2788926,0
+MLCO.US,D,20180910,000000,20.193,20.202,19.286,19.39,6273667,0
+MLCO.US,D,20180911,000000,18.417,19.227,18.253,19.036,7696881,0
+MLCO.US,D,20180912,000000,18.74,19.209,18.387,19.161,6395957,0
+MLCO.US,D,20180913,000000,19.36,19.801,19.055,19.658,5831251,0
+MLCO.US,D,20180914,000000,20.231,20.261,19.859,19.915,6200017,0
+MLCO.US,D,20180917,000000,19.811,20.297,19.781,19.935,7063491,0
+MLCO.US,D,20180918,000000,19.984,20.404,19.706,20.365,3910482,0
+MLCO.US,D,20180919,000000,20.45,20.852,20.375,20.708,3336938,0
+MLCO.US,D,20180920,000000,20.786,21.158,20.688,21.138,3716829,0
+MLCO.US,D,20180921,000000,21.198,21.426,21.044,21.09,3557358,0
+MLCO.US,D,20180924,000000,20.757,20.915,20.202,20.279,4206967,0
+MLCO.US,D,20180925,000000,20.279,20.554,20.126,20.509,3204114,0
+MLCO.US,D,20180926,000000,20.44,20.679,19.886,20.45,4414633,0
+MLCO.US,D,20180927,000000,20.098,20.145,19.753,19.781,4266177,0
+MLCO.US,D,20180928,000000,19.725,20.634,19.591,20.212,5296562,0
+MLCO.US,D,20181001,000000,19.992,20.574,19.558,20.431,7043574,0
+MLCO.US,D,20181002,000000,20.154,20.629,20.001,20.431,6122052,0
+MLCO.US,D,20181003,000000,20.634,21.267,20.46,21.024,3557040,0
+MLCO.US,D,20181004,000000,21.024,21.024,20.058,20.326,2735002,0
+MLCO.US,D,20181005,000000,20.27,20.365,18.636,18.941,6987616,0
+MLCO.US,D,20181008,000000,18.645,18.668,18.119,18.291,4551479,0
+MLCO.US,D,20181009,000000,18.273,18.387,17.89,18.1,5744673,0
+MLCO.US,D,20181010,000000,18.1,18.1,17.096,17.373,6597663,0
+MLCO.US,D,20181011,000000,17.248,17.708,17.183,17.392,5658759,0
+MLCO.US,D,20181012,000000,18.043,18.243,17.779,18.004,3568428,0
+MLCO.US,D,20181015,000000,17.67,17.918,17.364,17.584,3191411,0
+MLCO.US,D,20181016,000000,17.967,17.967,17.43,17.708,3372371,0
+MLCO.US,D,20181017,000000,17.765,17.938,17.307,17.641,4621193,0
+MLCO.US,D,20181018,000000,17.489,17.68,17.183,17.248,2290008,0
+MLCO.US,D,20181019,000000,17.44,17.537,16.886,16.991,2284488,0
+MLCO.US,D,20181022,000000,17.221,17.278,16.953,16.962,2978549,0
+MLCO.US,D,20181023,000000,16.533,16.57,16.046,16.456,3892584,0
+MLCO.US,D,20181024,000000,16.399,16.475,15.969,16.102,3063545,0
+MLCO.US,D,20181025,000000,16.151,16.657,16.074,16.6,2379401,0
+MLCO.US,D,20181026,000000,16.206,16.332,15.5,15.806,3195318,0
+MLCO.US,D,20181029,000000,15.987,16.083,15.013,15.3,2654545,0
+MLCO.US,D,20181030,000000,15.214,15.911,14.927,15.873,3245069,0
+MLCO.US,D,20181031,000000,16.409,16.724,15.697,15.893,3429703,0
+MLCO.US,D,20181101,000000,16.074,18.243,16.074,17.871,6305376,0
+MLCO.US,D,20181102,000000,18.32,18.75,17.824,17.89,4375063,0
+MLCO.US,D,20181105,000000,17.832,17.88,16.948,17.193,2575501,0
+MLCO.US,D,20181106,000000,17.163,17.43,16.972,17.049,2556434,0
+MLCO.US,D,20181107,000000,17.307,17.412,16.665,17.364,3229949,0
+MLCO.US,D,20181108,000000,15.73,15.911,14.65,15.424,7581424,0
+MLCO.US,D,20181109,000000,15.109,15.358,14.898,14.908,5227229,0
+MLCO.US,D,20181112,000000,14.813,15.376,14.793,14.832,5409878,0
+MLCO.US,D,20181113,000000,15.195,15.653,15.022,15.253,9986836,0
+MLCO.US,D,20181114,000000,15.358,16.206,15.31,15.74,6284863,0
+MLCO.US,D,20181115,000000,15.75,16.451,15.75,16.37,5110807,0
+MLCO.US,D,20181116,000000,16.274,16.457,15.908,16.303,2708252,0
+MLCO.US,D,20181119,000000,16.332,16.553,15.595,15.745,3874593,0
+MLCO.US,D,20181120,000000,15.272,15.349,14.839,15.127,3198838,0
+MLCO.US,D,20181121,000000,15.417,16.264,15.417,16.188,3171860,0
+MLCO.US,D,20181123,000000,16.11,16.842,16.11,16.351,2596083,0
+MLCO.US,D,20181126,000000,16.775,17.537,16.668,17.527,3960530,0
+MLCO.US,D,20181127,000000,17.411,17.671,17.276,17.574,3347046,0
+MLCO.US,D,20181128,000000,17.729,17.911,17.19,17.69,2379936,0
+MLCO.US,D,20181129,000000,17.555,17.786,17.121,17.459,3827091,0
+MLCO.US,D,20181130,000000,17.382,17.574,17.065,17.411,3359698,0
+MLCO.US,D,20181203,000000,18.779,18.991,18.49,18.683,5303982,0
+MLCO.US,D,20181204,000000,18.49,18.539,17.372,17.921,3641187,0
+MLCO.US,D,20181206,000000,17.266,17.537,16.737,17.305,4877737,0
+MLCO.US,D,20181207,000000,17.286,17.391,16.245,16.419,2363032,0
+MLCO.US,D,20181210,000000,16.457,17.065,16.332,16.409,2666965,0
+MLCO.US,D,20181211,000000,16.707,17.604,16.707,16.717,3676760,0
+MLCO.US,D,20181212,000000,17.055,18.018,17.001,17.796,4586124,0
+MLCO.US,D,20181213,000000,17.951,18.076,17.232,17.324,2713255,0
+MLCO.US,D,20181214,000000,17.075,17.369,16.92,16.94,2278972,0
+MLCO.US,D,20181217,000000,16.842,17.362,16.746,16.91,4417009,0
+MLCO.US,D,20181218,000000,16.967,17.17,16.785,16.795,2597418,0
+MLCO.US,D,20181219,000000,16.862,17.295,16.515,16.668,4036577,0
+MLCO.US,D,20181220,000000,16.274,16.94,16.004,16.198,4594515,0
+MLCO.US,D,20181221,000000,16.264,16.697,16.091,16.091,4019381,0
+MLCO.US,D,20181224,000000,15.898,16.93,15.898,16.592,2069129,0
+MLCO.US,D,20181226,000000,16.688,17.517,16.274,17.497,2319124,0
+MLCO.US,D,20181227,000000,17.131,17.266,16.389,17.006,2180904,0
+MLCO.US,D,20181228,000000,17.18,17.315,16.737,16.881,2556140,0
+MLCO.US,D,20181231,000000,17.084,17.449,16.688,16.977,1838775,0
+MLCO.US,D,20190102,000000,16.641,17.98,16.332,17.951,2955997,0
+MLCO.US,D,20190103,000000,17.776,17.931,17.382,17.43,2428680,0
+MLCO.US,D,20190104,000000,17.834,18.837,17.811,18.635,3708794,0
+MLCO.US,D,20190107,000000,18.509,18.509,17.988,18.124,2487082,0
+MLCO.US,D,20190108,000000,18.355,19.174,18.124,18.982,2990399,0
+MLCO.US,D,20190109,000000,19.126,19.752,18.894,19.705,3982819,0
+MLCO.US,D,20190110,000000,19.521,19.579,18.914,19.087,2476507,0
+MLCO.US,D,20190111,000000,18.923,19.058,18.615,19.029,1601958,0
+MLCO.US,D,20190114,000000,18.625,18.788,18.143,18.605,2581642,0
+MLCO.US,D,20190115,000000,18.712,19.521,18.712,19.221,2379085,0
+MLCO.US,D,20190116,000000,19.366,19.878,19.323,19.675,2524810,0
+MLCO.US,D,20190117,000000,19.31,19.935,19.31,19.761,2783242,0
+MLCO.US,D,20190118,000000,19.915,20.615,19.84,20.426,3847288,0
+MLCO.US,D,20190122,000000,20.224,20.234,19.444,20.186,2556536,0
+MLCO.US,D,20190123,000000,20.359,20.514,19.955,19.965,2347894,0
+MLCO.US,D,20190124,000000,20.031,20.919,19.945,20.495,2998339,0
+MLCO.US,D,20190125,000000,20.668,21.1,20.62,20.85,2123164,0
+MLCO.US,D,20190128,000000,20.62,20.909,20.379,20.465,1286699,0
+MLCO.US,D,20190129,000000,20.455,20.561,20.147,20.234,1292773,0
+MLCO.US,D,20190130,000000,20.485,20.919,20.33,20.919,1676300,0
+MLCO.US,D,20190131,000000,21.09,21.372,20.715,20.794,2452089,0
+MLCO.US,D,20190201,000000,20.889,21.487,20.715,21.343,2734257,0
+MLCO.US,D,20190204,000000,21.343,21.478,20.909,21.244,2553769,0
+MLCO.US,D,20190205,000000,21.274,21.613,21.179,21.544,2298138,0
+MLCO.US,D,20190206,000000,21.679,22.151,21.549,21.708,2421280,0
+MLCO.US,D,20190207,000000,21.593,21.698,21.024,21.439,1950235,0
+MLCO.US,D,20190208,000000,21.314,21.631,20.84,21.139,2013699,0
+MLCO.US,D,20190211,000000,21.264,21.453,20.909,21.37,2605324,0
+MLCO.US,D,20190212,000000,21.439,21.757,21.054,21.129,2366616,0
+MLCO.US,D,20190213,000000,21.304,21.352,21.119,21.235,2420184,0
+MLCO.US,D,20190214,000000,20.87,20.909,20.359,20.62,5535023,0
+MLCO.US,D,20190215,000000,20.475,20.975,20.215,20.948,4520564,0
+MLCO.US,D,20190219,000000,22.151,22.623,21.352,21.38,4219875,0
+MLCO.US,D,20190220,000000,21.679,22.691,21.641,22.547,8192274,0
+MLCO.US,D,20190221,000000,22.161,22.961,22.084,22.729,5789578,0
+MLCO.US,D,20190222,000000,22.912,23.299,22.763,22.855,3167923,0
+MLCO.US,D,20190225,000000,23.172,23.202,21.997,22.035,2744333,0
+MLCO.US,D,20190226,000000,21.929,22.19,21.833,21.969,2497840,0
+MLCO.US,D,20190227,000000,21.882,22.05,21.757,21.863,1148366,0
+MLCO.US,D,20190228,000000,21.833,22.403,21.804,22.199,2923316,0
+MLCO.US,D,20190301,000000,22.442,22.781,22.132,22.404,2849976,0
+MLCO.US,D,20190304,000000,22.433,22.442,21.861,22.015,2134280,0
+MLCO.US,D,20190305,000000,22.025,22.18,21.816,21.927,3036374,0
+MLCO.US,D,20190306,000000,22.287,22.767,22.233,22.423,2906428,0
+MLCO.US,D,20190307,000000,22.334,22.404,21.754,21.987,2411605,0
+MLCO.US,D,20190308,000000,21.589,21.754,21.374,21.735,4174489,0
+MLCO.US,D,20190311,000000,21.898,22.553,21.811,22.248,2162598,0
+MLCO.US,D,20190312,000000,22.334,22.354,21.831,22.083,1423773,0
+MLCO.US,D,20190313,000000,22.083,22.302,21.861,21.977,2038016,0
+MLCO.US,D,20190314,000000,21.927,22.151,21.482,21.705,2843965,0
+MLCO.US,D,20190315,000000,21.918,22.199,21.898,21.987,1933249,0
+MLCO.US,D,20190318,000000,22.112,22.209,21.754,22.122,2906535,0
+MLCO.US,D,20190319,000000,22.142,22.53,22.015,22.228,2346395,0
+MLCO.US,D,20190320,000000,21.967,22.306,21.579,21.781,2437355,0
+MLCO.US,D,20190321,000000,21.685,22.044,21.637,21.831,2856260,0
+MLCO.US,D,20190322,000000,21.579,21.636,20.91,20.967,4371376,0
+MLCO.US,D,20190325,000000,20.881,21.103,20.533,20.9,1682000,0
+MLCO.US,D,20190326,000000,20.89,21.278,20.89,21.192,1628901,0
+MLCO.US,D,20190327,000000,21.103,21.328,20.831,21.103,1479849,0
+MLCO.US,D,20190328,000000,21.122,21.54,21.093,21.365,1684089,0
+MLCO.US,D,20190329,000000,21.53,21.922,21.424,21.908,1560223,0
+MLCO.US,D,20190401,000000,22.423,23.829,22.306,23.693,4536468,0
+MLCO.US,D,20190402,000000,23.722,24.352,23.557,24.256,3986367,0
+MLCO.US,D,20190403,000000,24.342,24.508,24.133,24.498,3754247,0
+MLCO.US,D,20190404,000000,24.362,24.44,24.003,24.352,2182804,0
+MLCO.US,D,20190405,000000,24.362,24.478,24.143,24.342,2090616,0
+MLCO.US,D,20190408,000000,24.362,24.673,24.236,24.538,3758295,0
+MLCO.US,D,20190409,000000,24.469,24.682,24.042,24.44,4073441,0
+MLCO.US,D,20190410,000000,24.595,25.061,24.43,24.673,3887967,0
+MLCO.US,D,20190411,000000,24.483,24.634,24.207,24.565,3151101,0
+MLCO.US,D,20190412,000000,24.664,24.944,24.556,24.886,2840924,0
+MLCO.US,D,20190415,000000,24.827,24.905,24.498,24.895,1319195,0
+MLCO.US,D,20190416,000000,24.915,25.177,24.808,25.128,1477511,0
+MLCO.US,D,20190417,000000,25.216,25.7,25.118,25.623,2162514,0
+MLCO.US,D,20190418,000000,25.797,25.797,24.935,25.012,1281733,0
+MLCO.US,D,20190422,000000,24.701,24.915,24.41,24.808,3204112,0
+MLCO.US,D,20190423,000000,24.963,25.235,24.741,25.109,2073607,0
+MLCO.US,D,20190424,000000,25.071,25.177,24.808,25.071,3450186,0
+MLCO.US,D,20190425,000000,24.993,25.477,24.954,25.42,2555347,0
+MLCO.US,D,20190426,000000,25.4,25.827,25.226,25.817,1610508,0
+MLCO.US,D,20190429,000000,25.953,26.156,25.633,25.797,2541875,0
+MLCO.US,D,20190430,000000,25.556,25.71,24.226,24.342,2632761,0
+MLCO.US,D,20190501,000000,24.556,24.895,24.246,24.324,1181032,0
+MLCO.US,D,20190502,000000,24.198,24.818,24.13,24.488,1990741,0
+MLCO.US,D,20190503,000000,24.721,24.963,24.402,24.565,1369834,0
+MLCO.US,D,20190506,000000,23.199,23.921,23.199,23.809,2515878,0
+MLCO.US,D,20190507,000000,23.849,23.849,22.849,23.033,2434584,0
+MLCO.US,D,20190508,000000,22.927,23.562,22.733,22.869,2271532,0
+MLCO.US,D,20190509,000000,22.558,22.558,21.738,21.773,4378700,0
+MLCO.US,D,20190510,000000,21.725,21.871,21.384,21.55,7594195,0
+MLCO.US,D,20190513,000000,20.977,21.056,20.352,20.685,4607851,0
+MLCO.US,D,20190514,000000,20.831,21.122,20.634,20.821,2315482,0
+MLCO.US,D,20190515,000000,20.629,21.112,20.415,20.9,1555836,0
+MLCO.US,D,20190516,000000,21.122,21.152,20.609,20.745,1605929,0
+MLCO.US,D,20190517,000000,20.608,20.681,19.904,20.012,5442947,0
+MLCO.US,D,20190520,000000,19.807,20.021,19.397,19.67,3105781,0
+MLCO.US,D,20190521,000000,19.876,20.188,19.792,20.002,4583242,0
+MLCO.US,D,20190522,000000,19.612,20.149,19.612,20.12,4360852,0
+MLCO.US,D,20190523,000000,19.729,20.168,19.66,20.158,3557564,0
+MLCO.US,D,20190524,000000,20.295,20.461,20.031,20.071,1957950,0
+MLCO.US,D,20190528,000000,20.227,20.648,20.084,20.511,6394238,0
+MLCO.US,D,20190529,000000,20.541,20.648,20.188,20.432,2494689,0
+MLCO.US,D,20190530,000000,20.432,20.441,19.163,19.29,3076647,0
+MLCO.US,D,20190531,000000,19.055,19.27,18.763,18.85,2326830,0
+MLCO.US,D,20190603,000000,18.763,18.83,18.244,18.372,3105940,0
+MLCO.US,D,20190604,000000,18.469,19.065,18.469,18.967,2608501,0
+MLCO.US,D,20190605,000000,19.065,19.143,18.254,18.703,2148124,0
+MLCO.US,D,20190606,000000,18.723,19.026,18.591,18.909,1929090,0
+MLCO.US,D,20190607,000000,19.006,19.212,18.655,18.918,1270308,0
+MLCO.US,D,20190610,000000,19.357,19.944,19.192,19.514,2066062,0
+MLCO.US,D,20190611,000000,19.777,20.158,19.7,19.894,2254681,0
+MLCO.US,D,20190612,000000,19.729,19.871,19.438,19.739,1048043,0
+MLCO.US,D,20190613,000000,19.768,20.267,19.768,19.974,2584713,0
+MLCO.US,D,20190614,000000,19.924,19.924,19.344,19.573,882978,0
+MLCO.US,D,20190617,000000,19.67,19.67,19.32,19.427,868144,0
+MLCO.US,D,20190618,000000,19.553,20.814,19.553,20.549,2758027,0
+MLCO.US,D,20190619,000000,20.618,20.969,20.558,20.911,2168751,0
+MLCO.US,D,20190620,000000,21.595,21.966,21.086,21.135,2046943,0
+MLCO.US,D,20190621,000000,20.931,21.336,20.814,21.115,1614311,0
+MLCO.US,D,20190624,000000,21.222,21.222,20.852,20.911,1311290,0
+MLCO.US,D,20190625,000000,20.814,21.008,20.735,20.872,1463885,0
+MLCO.US,D,20190626,000000,21.068,21.267,20.941,21.028,1518019,0
+MLCO.US,D,20190627,000000,21.195,21.419,21.058,21.35,1444756,0
+MLCO.US,D,20190628,000000,21.487,21.605,21.048,21.215,1110694,0
+MLCO.US,D,20190701,000000,22.132,22.903,22.132,22.298,3053480,0
+MLCO.US,D,20190702,000000,22.269,22.957,22.219,22.933,2020692,0
+MLCO.US,D,20190703,000000,22.893,23.035,22.62,22.776,777443,0
+MLCO.US,D,20190705,000000,22.463,23,22.463,22.982,1123817,0
+MLCO.US,D,20190708,000000,23.207,23.207,22.849,22.952,1604824,0
+MLCO.US,D,20190709,000000,22.776,23.343,22.635,23.04,1859233,0
+MLCO.US,D,20190710,000000,23.245,23.411,22.991,23.03,2105385,0
+MLCO.US,D,20190711,000000,23.03,23.46,23.02,23.294,1937295,0
+MLCO.US,D,20190712,000000,23.294,23.352,23.118,23.197,803269,0
+MLCO.US,D,20190715,000000,23.324,23.909,23.264,23.89,1632748,0
+MLCO.US,D,20190716,000000,24.046,24.256,23.909,24.026,1179941,0
+MLCO.US,D,20190717,000000,24.105,24.105,23.616,23.704,661787,0
+MLCO.US,D,20190718,000000,23.587,23.919,23.441,23.89,1155314,0
+MLCO.US,D,20190719,000000,24.066,24.193,23.826,23.851,885108,0
+MLCO.US,D,20190722,000000,23.88,24.134,23.88,24.124,1490586,0
+MLCO.US,D,20190723,000000,24.261,24.33,23.719,24.261,2172473,0
+MLCO.US,D,20190724,000000,24.388,24.642,23.988,24.417,2201884,0
+MLCO.US,D,20190725,000000,24.32,24.895,23.753,23.938,2212540,0
+MLCO.US,D,20190726,000000,24.231,24.398,23.304,23.401,2967067,0
+MLCO.US,D,20190729,000000,23.401,23.46,22.786,23.147,1957121,0
+MLCO.US,D,20190730,000000,23.254,23.269,22.845,23.157,1971752,0
+MLCO.US,D,20190731,000000,23.167,23.167,21.804,21.946,2884778,0
+MLCO.US,D,20190801,000000,21.849,22.538,21.21,21.282,2894418,0
+MLCO.US,D,20190802,000000,21.036,21.105,20.372,20.613,3440425,0
+MLCO.US,D,20190805,000000,19.678,19.944,19.157,19.255,4164736,0
+MLCO.US,D,20190806,000000,20.012,20.111,19.575,20.102,4272574,0
+MLCO.US,D,20190807,000000,19.767,19.904,19.442,19.59,1568730,0
+MLCO.US,D,20190808,000000,19.688,20.042,19.393,20.002,1628412,0
+MLCO.US,D,20190809,000000,19.728,19.904,19.511,19.826,1246300,0
+MLCO.US,D,20190812,000000,19.58,19.816,19.452,19.59,1467593,0
+MLCO.US,D,20190813,000000,19.511,20.21,19.481,19.59,3237204,0
+MLCO.US,D,20190814,000000,19.187,19.187,18.556,18.724,3010844,0
+MLCO.US,D,20190815,000000,18.842,19.215,18.664,18.92,1939764,0
+MLCO.US,D,20190816,000000,19.098,19.806,19.098,19.718,1924762,0
+MLCO.US,D,20190819,000000,20.455,20.751,20.357,20.377,1851491,0
+MLCO.US,D,20190820,000000,20.426,20.593,20.042,20.535,1075566,0
+MLCO.US,D,20190821,000000,20.583,20.849,20.308,20.397,920103,0
+MLCO.US,D,20190822,000000,20.397,20.643,20.007,20.082,2320285,0
+MLCO.US,D,20190823,000000,19.856,19.894,19.049,19.353,1585335,0
+MLCO.US,D,20190826,000000,19.481,19.658,19.388,19.541,1866071,0
+MLCO.US,D,20190827,000000,19.728,20.14,19.657,19.984,1798231,0
+MLCO.US,D,20190828,000000,19.884,20.18,19.767,20.14,1204991,0
+MLCO.US,D,20190829,000000,20.219,20.563,20.19,20.475,1235736,0
+MLCO.US,D,20190830,000000,20.643,20.829,20.377,20.465,834294,0
+MLCO.US,D,20190903,000000,19.974,19.974,19.59,19.737,1445563,0
+MLCO.US,D,20190904,000000,20.426,20.662,20.234,20.544,2971205,0
+MLCO.US,D,20190905,000000,20.751,20.918,20.603,20.623,1777690,0
+MLCO.US,D,20190906,000000,20.672,20.996,20.603,20.613,1284575,0
+MLCO.US,D,20190909,000000,20.741,21.164,20.731,21.154,669447,0
+MLCO.US,D,20190910,000000,21.489,21.489,21.006,21.095,828335,0
+MLCO.US,D,20190911,000000,21.194,21.4,20.839,21.114,714334,0
+MLCO.US,D,20190912,000000,21.154,21.449,20.928,20.948,991925,0
+MLCO.US,D,20190913,000000,21.222,21.498,21.076,21.341,2290261,0
+MLCO.US,D,20190916,000000,21.056,21.262,20.913,21.222,2035847,0
+MLCO.US,D,20190917,000000,20.948,21.134,20.824,21.066,1365694,0
+MLCO.US,D,20190918,000000,21.164,21.459,20.741,21.036,1260950,0
+MLCO.US,D,20190919,000000,21.046,21.134,20.672,20.8,1107455,0
+MLCO.US,D,20190920,000000,20.928,20.977,20.288,20.465,1209403,0
+MLCO.US,D,20190923,000000,20.219,20.553,20.052,20.269,804372,0
+MLCO.US,D,20190924,000000,20.465,20.623,19.904,20.012,875012,0
+MLCO.US,D,20190925,000000,19.984,20.219,19.649,20.2,767662,0
+MLCO.US,D,20190926,000000,20.18,20.219,19.668,19.924,1511466,0
+MLCO.US,D,20190927,000000,19.984,20.525,18.744,18.842,2910436,0
+MLCO.US,D,20190930,000000,19.215,19.275,18.754,19.098,1972271,0
+MLCO.US,D,20191001,000000,19.147,19.501,18.852,19.245,2230934,0
+MLCO.US,D,20191002,000000,19.206,19.392,18.901,19.333,1322007,0
+MLCO.US,D,20191003,000000,19.333,19.433,19.039,19.275,2897150,0
+MLCO.US,D,20191004,000000,19.127,19.225,18.95,19.117,1225293,0
+MLCO.US,D,20191007,000000,19.137,19.516,18.891,19.305,1195172,0
+MLCO.US,D,20191008,000000,18.97,18.999,18.538,18.655,1069104,0
+MLCO.US,D,20191009,000000,18.832,19.196,18.792,19.147,881830,0
+MLCO.US,D,20191010,000000,19.117,19.599,19.039,19.177,1529279,0
+MLCO.US,D,20191011,000000,19.442,20.19,19.442,19.974,1729557,0
+MLCO.US,D,20191014,000000,20.012,20.116,19.865,19.964,818028,0
+MLCO.US,D,20191015,000000,19.984,20.313,19.944,20.259,1615721,0
+MLCO.US,D,20191016,000000,20.377,20.46,20.15,20.387,1307643,0
+MLCO.US,D,20191017,000000,20.298,20.701,20.244,20.288,1389950,0
+MLCO.US,D,20191018,000000,20.16,20.303,19.924,19.964,938165,0
+MLCO.US,D,20191021,000000,20.495,20.761,20.229,20.455,1324291,0
+MLCO.US,D,20191022,000000,20.495,20.81,20.327,20.515,939089,0
+MLCO.US,D,20191023,000000,20.573,21.046,20.485,21.006,1882739,0
+MLCO.US,D,20191024,000000,21.066,21.863,21.066,21.843,1813296,0
+MLCO.US,D,20191025,000000,21.853,22.32,21.656,22.079,1105351,0
+MLCO.US,D,20191028,000000,22.079,22.384,22.069,22.158,918912,0
+MLCO.US,D,20191029,000000,22.128,22.217,21.813,22.039,1519334,0
+MLCO.US,D,20191030,000000,22.699,22.699,20.908,21.607,2436385,0
+MLCO.US,D,20191031,000000,21.489,21.646,20.957,21.194,1731177,0
+MLCO.US,D,20191101,000000,21.37,21.961,21.262,21.823,1933638,0
+MLCO.US,D,20191104,000000,22.148,22.394,21.764,22.315,1383724,0
+MLCO.US,D,20191105,000000,22.404,22.6,21.853,21.971,1539637,0
+MLCO.US,D,20191106,000000,21.951,21.996,21.134,21.41,1745214,0
+MLCO.US,D,20191107,000000,21.617,21.951,21.518,21.695,949218,0
+MLCO.US,D,20191108,000000,21.646,22.022,21.556,21.993,807096,0
+MLCO.US,D,20191111,000000,21.576,21.576,21.2,21.457,1538367,0
+MLCO.US,D,20191112,000000,21.398,21.606,21.19,21.358,1455365,0
+MLCO.US,D,20191113,000000,20.952,21.438,20.922,21.259,635725,0
+MLCO.US,D,20191114,000000,21.229,21.428,21.001,21.269,941738,0
+MLCO.US,D,20191115,000000,21.447,21.765,21.316,21.665,1201012,0
+MLCO.US,D,20191118,000000,21.665,22.111,21.447,22.062,1227025,0
+MLCO.US,D,20191119,000000,22.002,22.131,21.59,21.695,1242195,0
+MLCO.US,D,20191120,000000,21.507,21.74,21.279,21.507,957190,0
+MLCO.US,D,20191121,000000,21.507,21.784,21.21,21.279,750471,0
+MLCO.US,D,20191122,000000,21.289,21.656,21.288,21.467,799627,0
+MLCO.US,D,20191125,000000,21.626,22.121,21.566,21.943,1206518,0
+MLCO.US,D,20191126,000000,21.943,21.983,21.457,21.457,1711887,0
+MLCO.US,D,20191127,000000,21.675,21.814,21.309,21.715,1405389,0
+MLCO.US,D,20191129,000000,21.259,21.398,21.016,21.091,1226210,0
+MLCO.US,D,20191202,000000,21.13,21.705,21.081,21.368,2208026,0
+MLCO.US,D,20191203,000000,20.992,21.011,20.397,20.645,1423742,0
+MLCO.US,D,20191204,000000,20.902,21.21,20.714,20.714,2036421,0
+MLCO.US,D,20191205,000000,20.982,21.081,20.645,20.843,1797925,0
+MLCO.US,D,20191206,000000,21.071,21.254,21.071,21.19,849745,0
+MLCO.US,D,20191209,000000,20.992,21.19,20.833,20.952,828356,0
+MLCO.US,D,20191210,000000,20.952,20.952,20.625,20.714,1737542,0
+MLCO.US,D,20191211,000000,20.813,21.091,20.724,21.071,1326025,0
+MLCO.US,D,20191212,000000,21.309,22.785,21.309,22.627,5243745,0
+MLCO.US,D,20191213,000000,22.885,23.578,22.577,23.37,4210722,0
+MLCO.US,D,20191216,000000,23.43,23.717,23.088,23.122,2611200,0
+MLCO.US,D,20191217,000000,23.152,23.271,22.914,23.003,1516561,0
+MLCO.US,D,20191218,000000,23.549,24.133,23.331,23.876,2585658,0
+MLCO.US,D,20191219,000000,23.876,24.366,23.737,24.113,2326026,0
+MLCO.US,D,20191220,000000,24.183,24.216,23.806,23.886,1343061,0
+MLCO.US,D,20191223,000000,23.905,24.213,23.866,23.985,817548,0
+MLCO.US,D,20191224,000000,23.985,24.113,23.895,23.985,240791,0
+MLCO.US,D,20191226,000000,24.123,24.411,24.004,24.252,832789,0
+MLCO.US,D,20191227,000000,24.421,24.46,24.074,24.153,983883,0
+MLCO.US,D,20191230,000000,24.153,24.327,23.857,24.153,682842,0
+MLCO.US,D,20191231,000000,24.054,24.163,23.866,23.955,1291910,0
+MLCO.US,D,20200102,000000,24.827,24.996,24.54,24.906,2003180,0
+MLCO.US,D,20200103,000000,24.361,24.629,24.292,24.441,742597,0
+MLCO.US,D,20200106,000000,24.024,24.173,23.593,23.697,2066074,0
+MLCO.US,D,20200107,000000,23.737,23.836,23.554,23.687,793475,0
+MLCO.US,D,20200108,000000,23.757,23.866,23.261,23.301,1898507,0
+MLCO.US,D,20200109,000000,23.608,23.697,22.994,23.023,1192815,0
+MLCO.US,D,20200110,000000,23.142,23.142,22.681,22.766,1555523,0
+MLCO.US,D,20200113,000000,22.845,24.014,22.845,23.628,2738512,0
+MLCO.US,D,20200114,000000,23.549,23.672,23.4,23.588,1967669,0
+MLCO.US,D,20200115,000000,23.469,23.598,23.291,23.39,1317345,0
+MLCO.US,D,20200116,000000,23.568,24.004,23.42,24.004,1529215,0
+MLCO.US,D,20200117,000000,24.183,24.857,24.104,24.797,2893766,0
+MLCO.US,D,20200121,000000,22.706,23.301,22.359,22.419,6439168,0
+MLCO.US,D,20200122,000000,22.795,22.845,22.062,22.121,2877764,0
+MLCO.US,D,20200123,000000,20.813,21.665,20.337,21.021,8836289,0
+MLCO.US,D,20200124,000000,21.101,21.219,20.199,21.051,5307773,0
+MLCO.US,D,20200127,000000,18.752,20.496,18.694,19.941,10347850,0
+MLCO.US,D,20200128,000000,19.822,20.323,19.604,20,6935149,0
+MLCO.US,D,20200129,000000,20.07,20.233,19.867,19.911,3067209,0
+MLCO.US,D,20200130,000000,19.792,20.506,19.644,20.466,4773507,0
+MLCO.US,D,20200131,000000,20.218,20.278,19.852,19.991,2317227,0
+MLCO.US,D,20200203,000000,20.248,20.461,19.946,20.05,2812848,0
+MLCO.US,D,20200204,000000,20.347,20.843,20.02,20.526,4366661,0
+MLCO.US,D,20200205,000000,21.2,21.348,20.139,20.446,3611395,0
+MLCO.US,D,20200206,000000,21.299,21.299,20.635,20.972,5306750,0
+MLCO.US,D,20200207,000000,20.664,20.773,19.961,20.08,3548802,0
+MLCO.US,D,20200210,000000,20.268,21.051,19.991,21.051,2564551,0
+MLCO.US,D,20200211,000000,21.13,21.487,20.892,21.15,2588966,0
+MLCO.US,D,20200212,000000,21.656,22.456,21.656,22.349,3852930,0
+MLCO.US,D,20200213,000000,21.784,22.121,21.626,21.903,4406153,0
+MLCO.US,D,20200214,000000,21.963,22.051,21.2,21.21,2484194,0
+MLCO.US,D,20200218,000000,21.358,22.3,21.031,21.17,2427006,0
+MLCO.US,D,20200219,000000,21.309,21.661,21.274,21.487,2329492,0
+MLCO.US,D,20200220,000000,21.19,21.259,20.357,20.724,4361607,0
+MLCO.US,D,20200221,000000,20.585,20.704,20.119,20.179,3589083,0
+MLCO.US,D,20200224,000000,19.336,19.872,19.069,19.356,3829637,0
+MLCO.US,D,20200225,000000,19.812,19.812,18.375,18.484,4435694,0
+MLCO.US,D,20200226,000000,18.9,19.267,18.008,18.137,4116004,0
+MLCO.US,D,20200227,000000,17.731,18.345,17.404,17.82,4234314,0
+MLCO.US,D,20200228,000000,17.5,17.915,17.13,17.34,5441947,0
+MLCO.US,D,20200302,000000,17.68,17.68,16.82,17.14,4901929,0
+MLCO.US,D,20200303,000000,17.47,17.47,16.485,16.74,3675448,0
+MLCO.US,D,20200304,000000,16.98,17.45,16.81,17.43,3490495,0
+MLCO.US,D,20200305,000000,17,17.135,16.59,16.68,3086437,0
+MLCO.US,D,20200306,000000,16.59,17.28,16.2,16.73,2817141,0
+MLCO.US,D,20200309,000000,15.8,16.04,14.96,15.04,3413250,0
+MLCO.US,D,20200310,000000,15.81,16.51,15.53,16.47,3287163,0
+MLCO.US,D,20200311,000000,15.77,15.95,15.1,15.45,2744491,0
+MLCO.US,D,20200312,000000,14.21,15.2,14.01,14.36,5501814,0
+MLCO.US,D,20200313,000000,15.51,16.04,14.7,16.02,4942530,0
+MLCO.US,D,20200316,000000,12.6,15.38,12.6,14.2,6511669,0
+MLCO.US,D,20200317,000000,14.36,14.91,13.52,13.89,5905821,0
+MLCO.US,D,20200318,000000,12.87,14.19,12.36,13,4651025,0
+MLCO.US,D,20200319,000000,12.24,14.19,11.34,12.82,5054310,0
+MLCO.US,D,20200320,000000,12.96,14.325,12.96,13.46,4165852,0
+MLCO.US,D,20200323,000000,13.54,13.54,11.83,12.61,3692594,0
+MLCO.US,D,20200324,000000,13.97,14.78,13.69,13.86,3450889,0
+MLCO.US,D,20200325,000000,14.76,14.82,13.48,14.44,4940320,0
+MLCO.US,D,20200326,000000,14.25,15.55,12.95,13.44,6940414,0
+MLCO.US,D,20200327,000000,12.72,12.95,11.93,12.26,3691876,0
+MLCO.US,D,20200330,000000,12.14,12.72,11.59,12.47,3176273,0
+MLCO.US,D,20200331,000000,12.6,13.09,12.29,12.4,4843098,0
+MLCO.US,D,20200401,000000,11.8,12.22,11.6,11.82,2588272,0
+MLCO.US,D,20200402,000000,11.98,12.09,11.4,11.6,3045023,0
+MLCO.US,D,20200403,000000,11.39,11.64,10.81,11,5172133,0
+MLCO.US,D,20200406,000000,11.88,12.34,11.56,12.3,3703767,0
+MLCO.US,D,20200407,000000,13.25,13.37,11.79,12.32,4419955,0
+MLCO.US,D,20200408,000000,12.27,12.83,12.04,12.81,3046500,0
+MLCO.US,D,20200409,000000,13.2,13.895,13.195,13.6,3715020,0
+MLCO.US,D,20200413,000000,13.56,13.56,12.825,13.17,1749981,0
+MLCO.US,D,20200414,000000,13.65,13.81,13.17,13.5,4014685,0
+MLCO.US,D,20200415,000000,12.94,13.74,12.83,13.59,2281409,0
+MLCO.US,D,20200416,000000,13.65,14.88,13.39,14.62,6755556,0
+MLCO.US,D,20200417,000000,15.1,15.36,14.9,15,4264468,0
+MLCO.US,D,20200420,000000,14.65,14.95,14.195,14.23,2125960,0
+MLCO.US,D,20200421,000000,14.08,14.26,13.59,14.02,1624224,0
+MLCO.US,D,20200422,000000,14.45,14.68,14.115,14.45,2284508,0
+MLCO.US,D,20200423,000000,15.18,15.58,15,15.3,3315071,0
+MLCO.US,D,20200424,000000,15.16,15.46,14.88,15.11,2026390,0
+MLCO.US,D,20200427,000000,15.62,16.34,15.4,15.78,2178130,0
+MLCO.US,D,20200428,000000,16.4,16.6,14.65,15.02,4715895,0
+MLCO.US,D,20200429,000000,15.6,16.645,15.4,16.6,5465451,0
+MLCO.US,D,20200430,000000,16.1,16.51,15.58,15.82,4547477,0
+MLCO.US,D,20200501,000000,15.74,15.74,14.97,15.07,2280690,0
+MLCO.US,D,20200504,000000,14.75,15.235,14.415,14.97,4281315,0
+MLCO.US,D,20200505,000000,15.53,15.8,15.021,15.1,1827891,0
+MLCO.US,D,20200506,000000,15.03,15.45,14.96,15.32,2191159,0
+MLCO.US,D,20200507,000000,15.67,16.04,15.48,15.59,2105605,0
+MLCO.US,D,20200508,000000,16.2,16.875,16.03,16.74,3698468,0
+MLCO.US,D,20200511,000000,16.06,16.655,16.01,16.3,1591596,0
+MLCO.US,D,20200512,000000,16.67,16.67,15.56,15.58,2255944,0
+MLCO.US,D,20200513,000000,15.87,15.87,14.7,14.92,3355317,0
+MLCO.US,D,20200514,000000,14.7,15.54,14.45,15.36,3373408,0
+MLCO.US,D,20200515,000000,15.18,15.77,15.05,15.14,1709587,0
+MLCO.US,D,20200518,000000,15.87,15.95,14.9,15.54,4760824,0
+MLCO.US,D,20200519,000000,15.74,15.885,15.38,15.48,3032737,0
+MLCO.US,D,20200520,000000,15.8,16.6,15.74,16.31,4121419,0
+MLCO.US,D,20200521,000000,15.8,16.12,14.815,15.06,5225899,0
+MLCO.US,D,20200522,000000,14.9,14.99,14.18,14.31,3624688,0
+MLCO.US,D,20200526,000000,15.27,15.81,14.96,15.64,4009341,0
+MLCO.US,D,20200527,000000,15.73,16.22,15.68,16.1,3683889,0
+MLCO.US,D,20200528,000000,15.92,16.17,15.515,16.01,2440781,0
+MLCO.US,D,20200529,000000,16.04,16.15,15.615,16.03,3554704,0
+MLCO.US,D,20200601,000000,16.3,16.57,16.14,16.49,2962036,0
+MLCO.US,D,20200602,000000,16.16,16.45,15.95,16.23,3605256,0
+MLCO.US,D,20200603,000000,16.54,17.62,16.41,17.62,4011575,0
+MLCO.US,D,20200604,000000,17.8,18.86,17.74,18.81,5679794,0
+MLCO.US,D,20200605,000000,19.58,19.775,18.71,18.75,4657192,0
+MLCO.US,D,20200608,000000,19.31,19.37,18.535,18.82,2187023,0
+MLCO.US,D,20200609,000000,18.74,18.83,18.345,18.44,1834477,0
+MLCO.US,D,20200610,000000,18.75,18.76,17.75,18.12,2271286,0
+MLCO.US,D,20200611,000000,16.88,17.69,16.64,17.17,2273469,0
+MLCO.US,D,20200612,000000,18,18,17.43,17.8,2045938,0
+MLCO.US,D,20200615,000000,16.71,17.57,16.53,17.28,1774718,0
+MLCO.US,D,20200616,000000,18,18,16.67,16.92,2924077,0
+MLCO.US,D,20200617,000000,16.84,17.12,16.54,16.81,1929903,0
+MLCO.US,D,20200618,000000,16.7,17.21,16.54,16.8,1027622,0
+MLCO.US,D,20200619,000000,17.06,17.225,16.21,16.44,2497073,0
+MLCO.US,D,20200622,000000,16.48,16.48,15.94,16.29,2010349,0
+MLCO.US,D,20200623,000000,16.39,16.895,16.39,16.67,2115689,0
+MLCO.US,D,20200624,000000,16.23,16.48,15.6,15.84,2752280,0
+MLCO.US,D,20200625,000000,15.47,15.55,15.16,15.43,3218699,0
+MLCO.US,D,20200626,000000,15.63,15.635,15.08,15.15,1475379,0
+MLCO.US,D,20200629,000000,15.15,15.445,14.9,15.41,1815180,0
+MLCO.US,D,20200630,000000,15.49,15.58,14.95,15.52,2856655,0
+MLCO.US,D,20200701,000000,15.58,15.865,15.385,15.59,2294604,0
+MLCO.US,D,20200702,000000,16.04,16.84,15.68,16.58,3238782,0
+MLCO.US,D,20200706,000000,16.99,17.42,16.66,16.82,2507947,0
+MLCO.US,D,20200707,000000,16.33,16.64,15.81,15.82,1791191,0
+MLCO.US,D,20200708,000000,16.13,16.13,15.57,15.75,3615251,0
+MLCO.US,D,20200709,000000,15.57,15.615,14.72,15.22,4734690,0
+MLCO.US,D,20200710,000000,15.25,15.62,14.91,15.61,2277342,0
+MLCO.US,D,20200713,000000,16.05,18.538,15.5901,18.14,11074574,0
+MLCO.US,D,20200714,000000,16.77,17.47,16.63,17,5197125,0
+MLCO.US,D,20200715,000000,17.5,18.275,17.45,17.89,3629715,0
+MLCO.US,D,20200716,000000,17.4336,17.72,17.1,17.44,1758843,0
+MLCO.US,D,20200717,000000,17.7,17.72,17.05,17.11,1389524,0
+MLCO.US,D,20200720,000000,17.05,17.16,16.64,16.92,2353592,0
+MLCO.US,D,20200721,000000,16.99,17.26,16.62,16.64,3287830,0
+MLCO.US,D,20200722,000000,16.73,16.83,15.805,15.87,2111601,0
+MLCO.US,D,20200723,000000,15.99,15.99,15.4,15.5,1930627,0
+MLCO.US,D,20200724,000000,15.39,15.5,15.06,15.25,1251477,0
+MLCO.US,D,20200727,000000,15.35,15.74,15,15.41,4923131,0
+MLCO.US,D,20200728,000000,15.28,16.32,15.28,16.04,4237201,0
+MLCO.US,D,20200729,000000,16.01,16.49,15.96,15.99,2471208,0
+MLCO.US,D,20200730,000000,16.76,16.975,16.31,16.63,3438917,0
+MLCO.US,D,20200731,000000,16.53,16.68,16.0399,16.46,1878882,0
+MLCO.US,D,20200803,000000,16.49,17.595,16.3,17.08,3374879,0
+MLCO.US,D,20200804,000000,16.91,17.27,16.7173,16.85,2697366,0
+MLCO.US,D,20200805,000000,17.06,17.37,16.75,16.86,2334930,0
+MLCO.US,D,20200806,000000,16.61,17.985,16.61,17.92,3984471,0
+MLCO.US,D,20200807,000000,17.4,17.94,17.24,17.37,3009974,0
+MLCO.US,D,20200810,000000,18.17,19.45,18.15,19.3,6576681,0
+MLCO.US,D,20200811,000000,19.78,20.635,19.21,19.98,11907639,0
+MLCO.US,D,20200812,000000,20.06,20.29,19.74,19.9,3785450,0
+MLCO.US,D,20200813,000000,20.12,20.49,19.76,19.82,2676254,0
+MLCO.US,D,20200814,000000,19.68,19.8,19.38,19.49,2442332,0
+MLCO.US,D,20200817,000000,19.77,19.77,19.1,19.5,1553462,0
+MLCO.US,D,20200818,000000,19.5,19.62,19.205,19.23,1418226,0
+MLCO.US,D,20200819,000000,19.18,19.35,18.795,19.02,2600511,0
+MLCO.US,D,20200820,000000,19.15,20.17,18.851,19.56,5327731,0
+MLCO.US,D,20200821,000000,19.5,20.35,18.995,19.18,3468529,0
+MLCO.US,D,20200824,000000,19.17,19.69,18.74,19.31,2737006,0
+MLCO.US,D,20200825,000000,19.52,19.59,19.04,19.53,1249768,0
+MLCO.US,D,20200826,000000,19.41,19.7,19.1,19.55,2131013,0
+MLCO.US,D,20200827,000000,19.38,19.665,18.96,19.05,3519558,0
+MLCO.US,D,20200828,000000,19.38,20.29,19.2,19.9,4020519,0
+MLCO.US,D,20200831,000000,19.41,19.98,19.36,19.52,3029859,0
+MLCO.US,D,20200901,000000,19.4,19.56,18.74,18.78,2959968,0
+MLCO.US,D,20200902,000000,18.71,19.81,18.675,19.69,3965268,0
+MLCO.US,D,20200903,000000,19.59,19.82,18.75,19.2,3233232,0
+MLCO.US,D,20200904,000000,19.24,19.53,18.57,19.04,2284651,0
+MLCO.US,D,20200908,000000,18.64,18.83,18.42,18.46,1663392,0
+MLCO.US,D,20200909,000000,18.31,18.58,18.02,18.38,2970059,0
+MLCO.US,D,20200910,000000,18.4,19.5502,18.4,18.74,3599400,0
+MLCO.US,D,20200911,000000,19.11,19.11,18.4,18.7,4454078,0
+MLCO.US,D,20200914,000000,19.03,19.44,18.73,19.4,3463243,0
+MLCO.US,D,20200915,000000,19.7,19.935,19.39,19.66,2892994,0
+MLCO.US,D,20200916,000000,19.59,19.6,18.58,18.65,4680845,0
+MLCO.US,D,20200917,000000,18.38,18.6,17.985,18.09,3508028,0
+MLCO.US,D,20200918,000000,18.08,18.35,17.88,18.1,2143328,0
+MLCO.US,D,20200921,000000,16.92,17.2,16.2118,16.33,4373211,0
+MLCO.US,D,20200922,000000,16.52,16.92,16.34,16.56,4495570,0
+MLCO.US,D,20200923,000000,16.58,16.755,16.005,16.06,2477923,0
+MLCO.US,D,20200924,000000,15.7035,16.675,15.7,16.57,3716305,0
+MLCO.US,D,20200925,000000,16.455,16.56,16.19,16.41,2519616,0
+MLCO.US,D,20200928,000000,16.63,16.82,16.42,16.59,1636242,0
+MLCO.US,D,20200929,000000,16.71,16.8,16.38,16.6,1985881,0
+MLCO.US,D,20200930,000000,16.66,16.9338,16.56,16.65,1675448,0
+MLCO.US,D,20201001,000000,16.65,16.85,16.38,16.53,1194610,0
+MLCO.US,D,20201002,000000,16.26,16.8,16.24,16.78,3969782,0
+MLCO.US,D,20201005,000000,16.63,16.6818,15.51,16.13,5751519,0
+MLCO.US,D,20201006,000000,16.15,16.9,16.12,16.34,4454357,0
+MLCO.US,D,20201007,000000,16.45,16.52,16.16,16.17,1807976,0
+MLCO.US,D,20201008,000000,16.32,16.32,15.75,15.86,2815210,0
+MLCO.US,D,20201009,000000,15.98,16.04,15.32,15.44,3829112,0
+MLCO.US,D,20201012,000000,15.61,15.8502,15.34,15.64,3543499,0
+MLCO.US,D,20201013,000000,15.54,15.61,14.96,15.02,3695970,0
+MLCO.US,D,20201014,000000,15.04,15.05,14.55,14.91,3717477,0
+MLCO.US,D,20201015,000000,14.79,14.97,14.545,14.95,2114368,0
+MLCO.US,D,20201016,000000,15.15,15.15,14.855,14.93,1823278,0
+MLCO.US,D,20201019,000000,14.775,15.05,14.5,14.63,3775916,0
+MLCO.US,D,20201020,000000,14.6,15.14,14.57,14.94,3032350,0
+MLCO.US,D,20201021,000000,15.01,15.42,14.7,15.26,3543395,0
+MLCO.US,D,20201022,000000,15.81,16.32,15.74,15.89,4934023,0
+MLCO.US,D,20201023,000000,15.95,16.315,15.75,16.06,3067956,0
+MLCO.US,D,20201026,000000,15.8,16.1,15.615,15.91,2436093,0
+MLCO.US,D,20201027,000000,16.05,16.34,15.79,16.15,3696836,0
+MLCO.US,D,20201028,000000,15.81,15.93,15.5,15.61,2201268,0
+MLCO.US,D,20201029,000000,15.64,16.24,15.6,15.99,3000262,0
+MLCO.US,D,20201030,000000,15.69,16.32,15.69,16.12,3809221,0
+MLCO.US,D,20201102,000000,16.4,16.43,15.89,16.01,4651832,0
+MLCO.US,D,20201103,000000,16.09,16.435,16.02,16.33,1920657,0
+MLCO.US,D,20201104,000000,16.46,17.25,16.36,16.83,2920839,0
+MLCO.US,D,20201105,000000,16.88,17.38,16.35,16.46,4157325,0
+MLCO.US,D,20201106,000000,16.3,16.66,16.1,16.2,2410969,0
+MLCO.US,D,20201109,000000,18.2,19.96,18.2,18.89,8124446,0
+MLCO.US,D,20201110,000000,19.13,19.13,17.895,18.1,3553338,0
+MLCO.US,D,20201111,000000,18.12,18.14,17.31,17.55,3316480,0
+MLCO.US,D,20201112,000000,17.25,17.51,17.06,17.12,3670121,0
+MLCO.US,D,20201113,000000,17.32,18.46,17.3,18.06,3735077,0
+MLCO.US,D,20201116,000000,18.6,18.87,18.33,18.52,2637285,0
+MLCO.US,D,20201117,000000,18.53,18.53,18.09,18.42,1991407,0
+MLCO.US,D,20201118,000000,18.32,19.02,18.185,18.45,2196202,0
+MLCO.US,D,20201119,000000,18.59,18.98,18.46,18.77,1216422,0
+MLCO.US,D,20201120,000000,18.75,19.07,18.55,18.78,2200424,0
+MLCO.US,D,20201123,000000,18.79,18.79,18.2,18.26,1421435,0
+MLCO.US,D,20201124,000000,18.8656,19.24,18.54,19.09,4068134,0
+MLCO.US,D,20201125,000000,19.16,19.18,18.39,18.46,1274888,0
+MLCO.US,D,20201127,000000,18.5,18.85,18.47,18.49,918712,0
+MLCO.US,D,20201130,000000,18.29,18.365,17.855,18.13,2394909,0
+MLCO.US,D,20201201,000000,18.3,18.435,18.1,18.19,1187387,0
+MLCO.US,D,20201202,000000,18.05,18.32,17.88,18.21,1265496,0
+MLCO.US,D,20201203,000000,18.41,19.33,18.34,18.89,3562888,0
+MLCO.US,D,20201204,000000,19.08,19.76,18.88,19.66,2592444,0
+MLCO.US,D,20201207,000000,19.41,19.54,19.3,19.39,2711776,0
+MLCO.US,D,20201208,000000,19.11,19.55,19.02,19.32,1765173,0
+MLCO.US,D,20201209,000000,19.49,19.5,18.895,18.96,1676738,0
+MLCO.US,D,20201210,000000,18.87,19.11,18.67,18.91,1229012,0
+MLCO.US,D,20201211,000000,18.82,19.05,18.165,18.36,2239140,0
+MLCO.US,D,20201214,000000,18.38,18.42,17.93,18,2095972,0
+MLCO.US,D,20201215,000000,18.1,18.44,17.97,18.43,2451911,0
+MLCO.US,D,20201216,000000,18.46,18.46,18.22,18.33,1204332,0
+MLCO.US,D,20201217,000000,18.5,18.88,18.48,18.72,1805745,0
+MLCO.US,D,20201218,000000,18.81,19.08,18.7,18.97,1672472,0
+MLCO.US,D,20201221,000000,18.38,18.6,18.24,18.49,1466532,0
+MLCO.US,D,20201222,000000,18.33,18.455,18.21,18.27,606831,0
+MLCO.US,D,20201223,000000,18.37,18.785,18.32,18.56,801817,0
+MLCO.US,D,20201224,000000,18.62,18.71,18.49,18.55,278216,0
+MLCO.US,D,20201228,000000,18.68,19.05,18.51,18.85,1078718,0
+MLCO.US,D,20201229,000000,18.96,19.16,18.63,18.69,977230,0
+MLCO.US,D,20201230,000000,18.72,19.02,18.42,18.52,1456600,0
+MLCO.US,D,20201231,000000,18.56,18.73,18.33,18.55,1233403,0
+MLCO.US,D,20210104,000000,18.67,18.78,17.75,17.94,2864571,0
+MLCO.US,D,20210105,000000,17.92,18.79,17.92,18.75,1935347,0
+MLCO.US,D,20210106,000000,18.8,19.08,18.485,18.53,1647726,0
+MLCO.US,D,20210107,000000,18.42,18.66,18.31,18.53,1160412,0
+MLCO.US,D,20210108,000000,18.5,18.75,18.22,18.51,1515151,0
+MLCO.US,D,20210111,000000,18.38,18.38,17.795,18.02,3073486,0
+MLCO.US,D,20210112,000000,17.96,18.18,17.81,17.85,1242787,0
+MLCO.US,D,20210113,000000,17.76,17.88,16.98,17.11,2627000,0
+MLCO.US,D,20210114,000000,17.2,17.33,16.675,16.89,2372030,0
+MLCO.US,D,20210115,000000,16.75,16.8,16.405,16.43,2466322,0
+MLCO.US,D,20210119,000000,16.4,16.7,16.02,16.25,2302824,0
+MLCO.US,D,20210120,000000,16.43,16.82,16.36,16.56,2170203,0
+MLCO.US,D,20210121,000000,16.78,16.91,16.42,16.88,2895989,0
+MLCO.US,D,20210122,000000,16.52,16.595,16.15,16.36,3315413,0
+MLCO.US,D,20210125,000000,16.28,16.42,15.8,16.14,2407552,0
+MLCO.US,D,20210126,000000,16.21,16.3068,15.97,16.19,1363708,0
+MLCO.US,D,20210127,000000,16.11,16.11,15.49,15.49,2090327,0
+MLCO.US,D,20210128,000000,15.4,16.12,15.28,15.95,3266275,0
+MLCO.US,D,20210129,000000,15.94,16.24,15.73,15.99,3181230,0
+MLCO.US,D,20210201,000000,16,16.22,15.67,15.79,2243995,0
+MLCO.US,D,20210202,000000,16.01,16.47,15.71,16.33,2152374,0
+MLCO.US,D,20210203,000000,16.37,16.72,16.285,16.48,2426101,0
+MLCO.US,D,20210204,000000,16.56,16.81,16.36,16.67,1577999,0
+MLCO.US,D,20210205,000000,16.93,17.48,16.88,17.37,7021775,0
+MLCO.US,D,20210208,000000,17.56,17.85,17.17,17.53,2866791,0
+MLCO.US,D,20210209,000000,17.6,17.6,17.265,17.42,1971290,0
+MLCO.US,D,20210210,000000,17.56,17.89,17.44,17.63,1830716,0
+MLCO.US,D,20210211,000000,17.6,17.81,17.59,17.66,803711,0
+MLCO.US,D,20210212,000000,17.65,17.91,17.575,17.8,987797,0
+MLCO.US,D,20210216,000000,18,18.46,17.92,18.44,2005297,0
+MLCO.US,D,20210217,000000,18.22,18.655,18.2084,18.59,2393629,0
+MLCO.US,D,20210218,000000,18.3,18.52,18.12,18.38,2152126,0
+MLCO.US,D,20210219,000000,18.71,18.78,18.18,18.68,3266154,0
+MLCO.US,D,20210222,000000,18.72,19.67,18.68,19.1,3707331,0
+MLCO.US,D,20210223,000000,20,20.6,19.3,20.44,6769355,0
+MLCO.US,D,20210224,000000,20.28,20.81,20.23,20.75,3351591,0
+MLCO.US,D,20210225,000000,20.88,22.19,20.58,20.95,4712573,0
+MLCO.US,D,20210226,000000,21,21.91,20.42,21.66,3930591,0
+MLCO.US,D,20210301,000000,22,22,21.37,21.86,2082444,0
+MLCO.US,D,20210302,000000,21.5,22.94,21.4696,22.8,6453516,0
+MLCO.US,D,20210303,000000,23.3359,23.648,22.925,23.37,4832999,0
+MLCO.US,D,20210304,000000,23.26,23.45,21.92,22.28,3687514,0
+MLCO.US,D,20210305,000000,22.2,22.46,21.46,21.91,4598431,0
+MLCO.US,D,20210308,000000,21.95,22.015,21.04,21.23,3630409,0
+MLCO.US,D,20210309,000000,21.44,21.46,20.98,21.17,1836543,0
+MLCO.US,D,20210310,000000,21.3,21.5,20.95,21.38,1810779,0
+MLCO.US,D,20210311,000000,21.58,21.8599,21.25,21.32,2434639,0
+MLCO.US,D,20210312,000000,21.06,21.31,20.685,20.83,1723637,0
+MLCO.US,D,20210315,000000,21,22.19,21,21.76,3832368,0
+MLCO.US,D,20210316,000000,21.99,21.99,21.15,21.43,1576848,0
+MLCO.US,D,20210317,000000,21.47,21.86,20.91,21.33,2138678,0
+MLCO.US,D,20210318,000000,21.35,21.755,21.01,21.2,1996927,0
+MLCO.US,D,20210319,000000,21.18,21.395,20.79,21.08,1554638,0
+MLCO.US,D,20210322,000000,21.1,21.28,20.81,20.86,1126212,0
+MLCO.US,D,20210323,000000,20.69,20.83,20.1,20.4,2512051,0
+MLCO.US,D,20210324,000000,20.4,20.89,20.1,20.16,2443947,0
+MLCO.US,D,20210325,000000,19.78,20.295,19.46,20.22,1722186,0
+MLCO.US,D,20210326,000000,20.35,20.36,19.18,19.59,2382615,0
+MLCO.US,D,20210329,000000,19.59,19.74,19.44,19.56,934082,0
+MLCO.US,D,20210330,000000,19.48,20.14,19.48,20.04,1353175,0
+MLCO.US,D,20210331,000000,20.28,20.4,19.8,19.91,1735321,0
+MLCO.US,D,20210401,000000,20,20.48,19.98,20.28,1244803,0
+MLCO.US,D,20210405,000000,20.42,20.69,20.37,20.5,1340649,0
+MLCO.US,D,20210406,000000,20.36,21.4,20.36,21.21,2770522,0
+MLCO.US,D,20210407,000000,21.06,21.155,20.38,20.68,1657148,0
+MLCO.US,D,20210408,000000,20.65,20.72,20.38,20.52,1046043,0
+MLCO.US,D,20210409,000000,20.01,20.51,20,20.31,1015270,0
+MLCO.US,D,20210412,000000,20.08,20.17,19.66,19.95,1091497,0
+MLCO.US,D,20210413,000000,19.78,19.96,19.53,19.62,1255179,0
+MLCO.US,D,20210414,000000,19.56,19.99,19.415,19.52,1761872,0
+MLCO.US,D,20210415,000000,19.44,19.785,19.12,19.77,2362274,0
+MLCO.US,D,20210416,000000,19.79,20,19.275,19.36,1673849,0
+MLCO.US,D,20210419,000000,19.38,19.6,19.095,19.12,1372910,0
+MLCO.US,D,20210420,000000,19.19,19.37,18.65,18.78,3814627,0
+MLCO.US,D,20210421,000000,18.66,19.245,18.55,19.23,2911269,0
+MLCO.US,D,20210422,000000,18.74,19.18,18.57,18.73,3377397,0
+MLCO.US,D,20210423,000000,18.99,19.05,18.48,18.77,1600180,0
+MLCO.US,D,20210426,000000,19.0219,19.0219,18.71,18.82,1517751,0
+MLCO.US,D,20210427,000000,18.93,19.43,18.79,19.19,1791990,0
+MLCO.US,D,20210428,000000,19.26,19.91,18.8185,19.84,3424923,0
+MLCO.US,D,20210429,000000,20,20.09,18.93,19.44,2745691,0
+MLCO.US,D,20210430,000000,19.28,19.44,19.02,19.29,4161997,0
+MLCO.US,D,20210503,000000,19.21,19.88,19.21,19.66,2812814,0
+MLCO.US,D,20210504,000000,19.66,19.8,18.65,18.87,3160506,0
+MLCO.US,D,20210505,000000,18.97,19.1799,18.53,18.54,1927791,0
+MLCO.US,D,20210506,000000,18.36,18.49,17.82,18.39,4174364,0
+MLCO.US,D,20210507,000000,18.49,18.83,18.175,18.21,2459972,0
+MLCO.US,D,20210510,000000,18.49,18.84,18.225,18.5,3472896,0
+MLCO.US,D,20210511,000000,18.24,18.41,18.08,18.2,2401084,0
+MLCO.US,D,20210512,000000,18.07,18.39,17.57,17.61,2426303,0
+MLCO.US,D,20210513,000000,17.55,17.92,17.03,17.24,3481252,0
+MLCO.US,D,20210514,000000,17.34,17.74,17.11,17.64,3723703,0
+MLCO.US,D,20210517,000000,17.52,17.5224,17.05,17.3,2934440,0
+MLCO.US,D,20210518,000000,17.42,17.845,17.32,17.35,2393254,0
+MLCO.US,D,20210519,000000,17.03,17.3,16.88,17.16,2041789,0
+MLCO.US,D,20210520,000000,17.19,17.315,16.99,17.28,1909511,0
+MLCO.US,D,20210521,000000,17.47,17.47,17.225,17.34,1858639,0
+MLCO.US,D,20210524,000000,17.11,17.43,17.04,17.13,6037413,0
+MLCO.US,D,20210525,000000,17.15,17.35,16.865,16.91,2183165,0
+MLCO.US,D,20210526,000000,17.07,17.53,17.07,17.37,2706865,0
+MLCO.US,D,20210527,000000,17.49,17.55,17.18,17.23,3318456,0
+MLCO.US,D,20210528,000000,17.3,17.34,17.08,17.19,2789120,0
+MLCO.US,D,20210601,000000,17.975,17.975,17.16,17.3,2914473,0
+MLCO.US,D,20210602,000000,17.57,17.73,17.27,17.45,3055931,0
+MLCO.US,D,20210603,000000,17.25,17.38,16.895,16.99,2069621,0
+MLCO.US,D,20210604,000000,17.08,17.27,17.05,17.07,2365191,0
+MLCO.US,D,20210607,000000,17.08,17.18,16.885,16.91,1966501,0
+MLCO.US,D,20210608,000000,17.02,17.045,16.77,16.99,2561377,0
+MLCO.US,D,20210609,000000,16.98,17.61,16.98,17.29,3682535,0
+MLCO.US,D,20210610,000000,17.3,17.36,17.06,17.26,1497352,0
+MLCO.US,D,20210611,000000,17.27,17.49,17.27,17.48,2338377,0
+MLCO.US,D,20210614,000000,17.56,17.69,16.74,16.75,1863389,0
+MLCO.US,D,20210615,000000,16.75,16.845,16.6,16.64,2005717,0
+MLCO.US,D,20210616,000000,16.62,16.96,16.5901,16.86,2974953,0
+MLCO.US,D,20210617,000000,16.97,17.546,16.96,17.17,2519291,0
+MLCO.US,D,20210618,000000,17.03,17.4,16.83,17.32,4388391,0
+MLCO.US,D,20210621,000000,17.32,17.46,17.02,17.42,1274524,0
+MLCO.US,D,20210622,000000,17.27,17.27,16.87,17.05,1505943,0
+MLCO.US,D,20210623,000000,17.05,17.36,17.01,17.09,1421789,0
+MLCO.US,D,20210624,000000,17.1,17.34,16.97,17.02,1287687,0
+MLCO.US,D,20210625,000000,17.01,17.04,16.82,16.95,1305971,0
+MLCO.US,D,20210628,000000,16.9,16.92,16.36,16.57,2162391,0
+MLCO.US,D,20210629,000000,16.57,16.665,16.275,16.3,1565797,0
+MLCO.US,D,20210630,000000,16.56,16.96,16.36,16.57,4281230,0
+MLCO.US,D,20210701,000000,16.96,17.17,16.485,16.73,4652661,0
+MLCO.US,D,20210702,000000,16.67,16.88,16.555,16.82,3197180,0
+MLCO.US,D,20210706,000000,16.71,16.87,16.26,16.5,3054397,0
+MLCO.US,D,20210707,000000,16.55,16.58,15.855,16.05,4566548,0
+MLCO.US,D,20210708,000000,15.99,15.99,15.38,15.48,2446220,0
+MLCO.US,D,20210709,000000,15.89,16.15,15.68,16.12,3900054,0
+MLCO.US,D,20210712,000000,15.94,16.09,15.87,16.06,3926314,0
+MLCO.US,D,20210713,000000,16.06,16.14,15.76,15.89,2993518,0
+MLCO.US,D,20210714,000000,15.97,16.08,15.59,15.64,2047139,0
+MLCO.US,D,20210715,000000,15.44,15.77,15.4,15.64,2075578,0
+MLCO.US,D,20210716,000000,15.72,15.73,14.91,14.93,2395233,0
+MLCO.US,D,20210719,000000,14.57,14.68,14.28,14.41,5345777,0
+MLCO.US,D,20210720,000000,14.49,14.94,14.3,14.77,3961314,0
+MLCO.US,D,20210721,000000,14.84,15.25,14.8,15.19,2293528,0
+MLCO.US,D,20210722,000000,15.08,15.17,14.8,15.15,2216865,0
+MLCO.US,D,20210723,000000,15.16,15.16,14.46,14.48,3014805,0
+MLCO.US,D,20210726,000000,14.32,14.36,13.7,14.1,9152900,0
+MLCO.US,D,20210727,000000,13.91,13.96,12.9,13.55,9888221,0
+MLCO.US,D,20210728,000000,13.8,15.115,13.8,14.91,6337514,0
+MLCO.US,D,20210729,000000,14.89,15.02,14.1,14.14,3882791,0
+MLCO.US,D,20210730,000000,14.09,14.15,13.72,13.92,3271085,0
+MLCO.US,D,20210802,000000,13.96,14.2694,13.51,13.56,3798258,0
+MLCO.US,D,20210803,000000,13.38,13.4,12.83,13.09,4656557,0
+MLCO.US,D,20210804,000000,12.97,13.46,12.68,12.77,3760011,0
+MLCO.US,D,20210805,000000,12.8,13.44,12.7789,13.31,6792699,0
+MLCO.US,D,20210806,000000,13.51,13.73,12.92,13.16,9284710,0
+MLCO.US,D,20210809,000000,13.09,13.25,12.745,13.08,1937709,0
+MLCO.US,D,20210810,000000,13.05,13.2,12.88,13.04,3220754,0
+MLCO.US,D,20210811,000000,13.01,13.18,12.88,13.11,3090024,0
+MLCO.US,D,20210812,000000,13.03,13.04,12.59,12.77,7132298,0
+MLCO.US,D,20210813,000000,12.75,12.75,12.32,12.41,2392064,0
+MLCO.US,D,20210816,000000,12.3,12.42,12.0301,12.08,2234372,0
+MLCO.US,D,20210817,000000,11.9,11.99,11.64,11.75,2548313,0
+MLCO.US,D,20210818,000000,11.87,11.92,11.45,11.55,2617459,0
+MLCO.US,D,20210819,000000,11.32,11.39,10.8001,10.91,4942198,0
+MLCO.US,D,20210820,000000,10.94,11.11,10.8,10.84,3652129,0
+MLCO.US,D,20210823,000000,11.05,11.47,10.9,11.33,7554668,0
+MLCO.US,D,20210824,000000,11.89,12.735,11.89,12.55,8318486,0
+MLCO.US,D,20210825,000000,12.66,12.805,12.24,12.76,4221128,0
+MLCO.US,D,20210826,000000,12.59,13.14,12.56,12.7,3314877,0
+MLCO.US,D,20210827,000000,12.68,12.93,12.65,12.88,2130616,0
+MLCO.US,D,20210830,000000,12.88,13.19,12.59,13.09,2888483,0
+MLCO.US,D,20210831,000000,13.17,13.815,13.1,13.76,4725374,0
+MLCO.US,D,20210901,000000,14.07,14.29,13.78,13.82,3129876,0
+MLCO.US,D,20210902,000000,13.8535,14.36,13.74,14.08,3146135,0
+MLCO.US,D,20210903,000000,14.05,14.23,13.7399,13.81,2112325,0
+MLCO.US,D,20210907,000000,13.97,14.6,13.82,14.56,2936670,0
+MLCO.US,D,20210908,000000,14.51,14.65,14.05,14.43,2460271,0
+MLCO.US,D,20210909,000000,14.35,14.495,13.895,13.97,3553506,0
+MLCO.US,D,20210910,000000,13.99,14.09,13.06,13.08,4981639,0
+MLCO.US,D,20210913,000000,13.19,13.25,12.69,12.7,5438210,0
+MLCO.US,D,20210914,000000,11.68,12.03,11.55,11.95,10521536,0
+MLCO.US,D,20210915,000000,10.74,10.9,9.775,10.3,23998853,0
+MLCO.US,D,20210916,000000,10.13,10.29,9.8,10.2,9230937,0
+MLCO.US,D,20210917,000000,10.21,10.38,9.95,10.29,6508550,0
+MLCO.US,D,20210920,000000,9.96,10.37,9.87,10.35,6252750,0
+MLCO.US,D,20210921,000000,10.5,10.71,9.975,10.04,5615758,0
+MLCO.US,D,20210922,000000,10.08,10.46,10.08,10.29,5712568,0
+MLCO.US,D,20210923,000000,10.34,10.555,10.28,10.42,3937136,0
+MLCO.US,D,20210924,000000,10.36,10.5311,9.93,9.95,4965678,0
+MLCO.US,D,20210927,000000,9.875,10.56,9.6758,10.45,8323490,0
+MLCO.US,D,20210928,000000,10.37,10.5,9.97,9.99,3851053,0
+MLCO.US,D,20210929,000000,10,10.09,9.83,9.9,5126437,0
+MLCO.US,D,20210930,000000,10.1558,10.329,9.99,10.24,4261781,0
+MLCO.US,D,20211001,000000,10.43,10.74,10.355,10.71,4537200,0
+MLCO.US,D,20211004,000000,10.6,10.64,9.97,10.02,4510760,0
+MLCO.US,D,20211005,000000,10,10.19,9.9101,9.97,3423644,0
+MLCO.US,D,20211006,000000,9.81,10.05,9.64,9.98,3393416,0
+MLCO.US,D,20211007,000000,10.06,10.61,10.02,10.44,3607293,0
+MLCO.US,D,20211008,000000,10.47,10.86,10.36,10.81,3648453,0
+MLCO.US,D,20211011,000000,10.86,11.44,10.82,11.1,4899032,0
+MLCO.US,D,20211012,000000,11.04,11.5499,10.95,11.05,4419811,0
+MLCO.US,D,20211013,000000,11.05,11.135,10.75,11.12,2276678,0
+MLCO.US,D,20211014,000000,11.17,11.2116,10.83,10.97,3122969,0
+MLCO.US,D,20211015,000000,11.03,11.45,11,11.12,2616407,0
+MLCO.US,D,20211018,000000,11.13,11.32,10.985,11.09,2570335,0
+MLCO.US,D,20211019,000000,11.11,11.675,11.11,11.64,3182777,0
+MLCO.US,D,20211020,000000,11.625,11.69,11.34,11.45,1829003,0
+MLCO.US,D,20211021,000000,11.29,11.57,11.28,11.4,2041050,0
+MLCO.US,D,20211022,000000,11.33,11.47,11.05,11.17,2714535,0
+MLCO.US,D,20211025,000000,11.13,11.31,10.99,11.21,2580888,0
+MLCO.US,D,20211026,000000,11.26,11.59,11.15,11.16,2135478,0
+MLCO.US,D,20211027,000000,11.13,11.35,11.09,11.16,2458364,0
+MLCO.US,D,20211028,000000,11.16,11.26,10.56,11.13,2966502,0
+MLCO.US,D,20211029,000000,10.97,11.15,10.6,10.83,3349608,0
+MLCO.US,D,20211101,000000,10.88,11.45,10.8,11.42,3685268,0
+MLCO.US,D,20211102,000000,11.35,11.35,10.835,10.98,2928609,0
+MLCO.US,D,20211103,000000,11.0364,11.19,10.7,11.06,1570340,0
+MLCO.US,D,20211104,000000,11.18,11.18,10.59,10.61,3115003,0
+MLCO.US,D,20211105,000000,11.04,11.57,11,11.47,4293118,0
+MLCO.US,D,20211108,000000,11.82,11.88,11.52,11.59,3446530,0
+MLCO.US,D,20211109,000000,11.85,11.85,11.16,11.45,2643066,0
+MLCO.US,D,20211110,000000,11.4,11.75,10.895,11.13,3341140,0
+MLCO.US,D,20211111,000000,11.16,11.75,11.16,11.68,2740839,0
+MLCO.US,D,20211112,000000,11.69,11.75,11.5,11.6,2517384,0
+MLCO.US,D,20211115,000000,11.56,12.19,11.5,12.14,3357572,0
+MLCO.US,D,20211116,000000,12.35,12.4,12.03,12.05,4669733,0
+MLCO.US,D,20211117,000000,11.96,12.15,11.31,11.51,1969350,0
+MLCO.US,D,20211118,000000,11.5,11.555,10.91,10.94,2420701,0
+MLCO.US,D,20211119,000000,10.86,11.195,10.8,10.94,2271512,0
+MLCO.US,D,20211122,000000,11.38,11.69,11.03,11.52,3172701,0
+MLCO.US,D,20211123,000000,11.28,11.39,10.835,11.04,3173125,0
+MLCO.US,D,20211124,000000,11.02,11.69,10.9,11.6,2539075,0
+MLCO.US,D,20211126,000000,10.98,10.98,9.9502,10.4,6021053,0
+MLCO.US,D,20211129,000000,10.47,10.65,10.1,10.12,3379056,0
+MLCO.US,D,20211130,000000,10,10,9.41,9.76,6062630,0
+MLCO.US,D,20211201,000000,9.95,10.065,9.09,9.16,3640941,0
+MLCO.US,D,20211202,000000,9.26,9.685,9.18,9.57,3693100,0
+MLCO.US,D,20211203,000000,9.64,9.65,9.12,9.29,4047251,0
+MLCO.US,D,20211206,000000,9.5246,10.235,9.19,9.94,3151579,0
+MLCO.US,D,20211207,000000,10.07,10.36,9.88,10.17,3481497,0
+MLCO.US,D,20211208,000000,10.17,10.955,10.03,10.74,3717187,0
+MLCO.US,D,20211209,000000,10.56,10.65,10.375,10.43,3710294,0
+MLCO.US,D,20211210,000000,10.45,10.45,10.175,10.22,1747602,0
+MLCO.US,D,20211213,000000,10.06,10.11,9.65,9.77,2394204,0
+MLCO.US,D,20211214,000000,9.75,9.905,9.57,9.59,2355041,0
+MLCO.US,D,20211215,000000,9.52,9.625,8.925,9.58,4727790,0
+MLCO.US,D,20211216,000000,9.69,9.99,9.22,9.24,3202205,0
+MLCO.US,D,20211217,000000,9.14,9.38,8.87,9.34,3660334,0
+MLCO.US,D,20211220,000000,9.105,9.245,8.88,9.01,2436083,0
+MLCO.US,D,20211221,000000,9.22,9.93,9.22,9.91,3282079,0
+MLCO.US,D,20211222,000000,9.84,9.9701,9.585,9.79,2246878,0
+MLCO.US,D,20211223,000000,10.6294,10.66,10.31,10.44,4071867,0
+MLCO.US,D,20211227,000000,10.32,10.5,10.13,10.45,2388682,0
+MLCO.US,D,20211228,000000,10.38,10.6,10.15,10.24,2120612,0
+MLCO.US,D,20211229,000000,10.08,10.1,9.795,9.86,2311139,0
+MLCO.US,D,20211230,000000,9.78,10.465,9.73,10.19,2619750,0
+MLCO.US,D,20211231,000000,10.1,10.4,10.02,10.18,3027286,0
+MLCO.US,D,20220103,000000,10.43,10.82,10.28,10.73,3510385,0
+MLCO.US,D,20220104,000000,10.86,10.86,10.36,10.45,3743204,0
+MLCO.US,D,20220105,000000,10.44,10.5,9.655,9.73,2825153,0
+MLCO.US,D,20220106,000000,9.81,10.09,9.59,9.76,2780775,0
+MLCO.US,D,20220107,000000,9.7,10.05,9.7,9.71,2340103,0
+MLCO.US,D,20220110,000000,9.65,9.805,9.07,9.08,4696879,0
+MLCO.US,D,20220111,000000,9.05,9.75,8.99,9.56,5506128,0
+MLCO.US,D,20220112,000000,9.7,10.105,9.47,9.92,3624494,0
+MLCO.US,D,20220113,000000,9.91,10.055,9.485,9.52,3168306,0
+MLCO.US,D,20220114,000000,10.47,11.18,10.3,11.1,17031799,0
+MLCO.US,D,20220118,000000,10.84,11.21,10.8,10.88,7957894,0
+MLCO.US,D,20220119,000000,10.98,11.33,10.85,11.08,4832267,0
+MLCO.US,D,20220120,000000,11.53,11.81,11.29,11.3,4614747,0
+MLCO.US,D,20220121,000000,11.24,11.44,10.85,11.16,5753864,0
+MLCO.US,D,20220124,000000,10.78,11.05,10.24,11.03,5205044,0
+MLCO.US,D,20220125,000000,10.71,11.0099,10.475,10.84,2814971,0
+MLCO.US,D,20220126,000000,11.05,11.13,10.36,10.46,3564795,0
+MLCO.US,D,20220127,000000,10.52,10.52,9.655,9.74,5657184,0
+MLCO.US,D,20220128,000000,9.73,10.01,9.485,9.96,3700252,0
+MLCO.US,D,20220131,000000,10.02,10.57,9.9901,10.56,3589055,0
+MLCO.US,D,20220201,000000,10.75,10.93,10.305,10.85,2984961,0
+MLCO.US,D,20220202,000000,10.91,10.91,10.4201,10.45,2062325,0
+MLCO.US,D,20220203,000000,10.33,10.54,10.045,10.07,2391939,0
+MLCO.US,D,20220204,000000,10.03,10.42,9.82,10.37,2547827,0
+MLCO.US,D,20220207,000000,10.33,10.68,10.14,10.44,2736818,0
+MLCO.US,D,20220208,000000,10.55,10.81,10.38,10.63,2483260,0
+MLCO.US,D,20220209,000000,10.81,11.12,10.765,10.98,3645868,0
+MLCO.US,D,20220210,000000,10.77,11.35,10.63,10.84,4744223,0
+MLCO.US,D,20220211,000000,10.84,11.305,10.42,10.61,3464937,0
+MLCO.US,D,20220214,000000,10.56,11.23,10.54,10.86,4221371,0
+MLCO.US,D,20220215,000000,11.09,11.49,11,11.44,4064402,0
+MLCO.US,D,20220216,000000,11.61,11.62,11.21,11.5,3594697,0
+MLCO.US,D,20220217,000000,11.33,11.59,11.27,11.4,3321281,0
+MLCO.US,D,20220218,000000,11.29,11.46,11.05,11.12,2769315,0
+MLCO.US,D,20220222,000000,10.87,10.92,10.335,10.47,3430901,0
+MLCO.US,D,20220223,000000,10.62,10.62,10.075,10.12,1923985,0
+MLCO.US,D,20220224,000000,9.65,10.135,9.465,10.1,3721444,0
+MLCO.US,D,20220225,000000,10.26,10.33,9.69,10.3,3578854,0
+MLCO.US,D,20220228,000000,10.1,10.135,9.71,10.02,4008564,0
+MLCO.US,D,20220301,000000,9.855,9.96,9.125,9.28,4322912,0
+MLCO.US,D,20220302,000000,9.81,10.8,9.68,10.13,6826011,0
+MLCO.US,D,20220303,000000,9.97,10.19,9.68,9.94,3273847,0
+MLCO.US,D,20220304,000000,9.75,9.8766,9.145,9.41,3792684,0
+MLCO.US,D,20220307,000000,9.23,9.33,7.49,7.54,6558736,0
+MLCO.US,D,20220308,000000,7.58,8.04,7.14,7.81,6475352,0
+MLCO.US,D,20220309,000000,8.06,8.555,8.04,8.38,4000204,0
+MLCO.US,D,20220310,000000,8.08,8.38,7.9,7.95,5681556,0
+MLCO.US,D,20220311,000000,8.04,8.04,6.51,6.73,14104453,0
+MLCO.US,D,20220314,000000,6.35,6.67,5.995,6.09,7800819,0
+MLCO.US,D,20220315,000000,5.9,6.55,5.75,6.53,8143334,0
+MLCO.US,D,20220316,000000,7.32,7.9,7.21,7.84,6604717,0
+MLCO.US,D,20220317,000000,7.64,8.185,7.54,7.87,3490565,0
+MLCO.US,D,20220318,000000,7.73,8.64,7.67,8.32,5195110,0
+MLCO.US,D,20220321,000000,8.12,8.1594,7.78,7.92,2851887,0
+MLCO.US,D,20220322,000000,7.96,8.54,7.96,8.38,4528873,0
+MLCO.US,D,20220323,000000,8.26,8.508,8.08,8.45,4396587,0
+MLCO.US,D,20220324,000000,8.85,8.85,8.14,8.56,3676775,0
+MLCO.US,D,20220325,000000,8.39,8.39,8,8.06,2374974,0
+MLCO.US,D,20220328,000000,8,8.24,7.765,7.86,4297072,0
+MLCO.US,D,20220329,000000,8.26,8.55,8.165,8.27,4185620,0
+MLCO.US,D,20220330,000000,8.15,8.51,8.01,8.09,2254107,0
+MLCO.US,D,20220331,000000,8.05,8.05,7.62,7.64,3287943,0
+MLCO.US,D,20220401,000000,7.99,8.29,7.83,8.08,4748998,0
+MLCO.US,D,20220404,000000,8.05,8.43,8,8.22,3319400,0
+MLCO.US,D,20220405,000000,8.15,8.19,7.51,7.64,3753139,0
+MLCO.US,D,20220406,000000,7.64,7.64,7.12,7.4,5814198,0
+MLCO.US,D,20220407,000000,7.25,7.26,6.76,7,4408940,0
+MLCO.US,D,20220408,000000,6.94,7.055,6.79,6.85,2474623,0
+MLCO.US,D,20220411,000000,6.73,7,6.6,6.69,2876186,0
+MLCO.US,D,20220412,000000,6.85,6.92,6.52,6.54,3612138,0
+MLCO.US,D,20220413,000000,6.5,6.985,6.45,6.83,3031398,0
+MLCO.US,D,20220414,000000,6.81,6.9,6.705,6.8,2691106,0
+MLCO.US,D,20220418,000000,6.66,6.72,6.425,6.58,3096302,0
+MLCO.US,D,20220419,000000,6.55,6.995,6.5,6.84,3584685,0
+MLCO.US,D,20220420,000000,6.79,6.91,6.66,6.71,2180163,0
+MLCO.US,D,20220421,000000,6.8,6.86,6.11,6.17,3298431,0
+MLCO.US,D,20220422,000000,6.19,6.37,6,6.07,3371392,0
+MLCO.US,D,20220425,000000,5.94,6.24,5.83,6.19,4242116,0
+MLCO.US,D,20220426,000000,6.15,6.24,5.74,5.86,5306299,0
+MLCO.US,D,20220427,000000,5.91,6.03,5.64,5.72,4750807,0
+MLCO.US,D,20220428,000000,5.87,5.9,5.45,5.78,4167697,0
+MLCO.US,D,20220429,000000,6.11,6.27,5.7,5.72,4274224,0
+MLCO.US,D,20220502,000000,5.72,5.85,5.555,5.77,4459405,0
+MLCO.US,D,20220503,000000,5.78,5.94,5.525,5.73,5202148,0
+MLCO.US,D,20220504,000000,5.7,5.765,5.14,5.68,5857917,0
+MLCO.US,D,20220505,000000,5.76,5.81,5.12,5.19,3822885,0
+MLCO.US,D,20220506,000000,5.18,5.25,4.825,5.02,5592244,0
+MLCO.US,D,20220509,000000,4.75,4.95,4.47,4.55,6737383,0
+MLCO.US,D,20220510,000000,4.65,4.78,4.345,4.58,6593546,0
+MLCO.US,D,20220511,000000,4.63,4.785,4.45,4.48,6091197,0
+MLCO.US,D,20220512,000000,4.28,4.69,4.06,4.67,10235807,0
+MLCO.US,D,20220513,000000,4.84,5.4578,4.84,5.37,7317266,0
+MLCO.US,D,20220516,000000,5.235,5.52,5.205,5.23,5341117,0
+MLCO.US,D,20220517,000000,5.39,5.62,5.32,5.49,7532329,0
+MLCO.US,D,20220518,000000,5.43,5.535,5.24,5.34,5888318,0
+MLCO.US,D,20220519,000000,5.33,5.6167,5.3,5.44,5544265,0
+MLCO.US,D,20220520,000000,5.54,5.62,5.275,5.46,5779695,0
+MLCO.US,D,20220523,000000,5.46,5.47,5.245,5.33,5287844,0
+MLCO.US,D,20220524,000000,5.2,5.21,4.61,4.78,5776438,0
+MLCO.US,D,20220525,000000,4.81,4.935,4.65,4.75,3806578,0
+MLCO.US,D,20220526,000000,4.75,5.27,4.75,5.18,4535166,0
+MLCO.US,D,20220527,000000,5.18,5.41,5.02,5.3,5533147,0
+MLCO.US,D,20220531,000000,5.5,5.735,5.35,5.64,31335770,0
+MLCO.US,D,20220601,000000,5.745,5.96,5.44,5.53,4675143,0
+MLCO.US,D,20220602,000000,5.53,5.795,5.53,5.7,2874870,0
+MLCO.US,D,20220603,000000,5.58,5.63,5.3625,5.46,2451148,0
+MLCO.US,D,20220606,000000,5.77,6.125,5.77,5.89,4816630,0
+MLCO.US,D,20220607,000000,5.79,5.915,5.72,5.85,2250604,0
+MLCO.US,D,20220608,000000,5.9,6.4,5.86,6.3,6345494,0
+MLCO.US,D,20220609,000000,6.1,6.165,5.83,6.09,3963321,0
+MLCO.US,D,20220610,000000,5.81,5.92,5.6,5.7,3585168,0
+MLCO.US,D,20220613,000000,5.45,5.495,5.26,5.39,4627438,0
+MLCO.US,D,20220614,000000,5.5,5.77,5.38,5.65,4167461,0
+MLCO.US,D,20220615,000000,5.65,5.93,5.645,5.83,3274492,0
+MLCO.US,D,20220616,000000,5.58,5.6299,5.26,5.35,3380282,0
+MLCO.US,D,20220617,000000,5.47,5.565,5.34,5.38,3230842,0
+MLCO.US,D,20220621,000000,5.52,5.695,5.44,5.45,3300195,0
+MLCO.US,D,20220622,000000,5.33,5.68,5.3,5.68,2908929,0
+MLCO.US,D,20220623,000000,5.68,5.69,5.455,5.65,3139942,0
+MLCO.US,D,20220624,000000,5.79,6.2,5.79,6.11,2882585,0
+MLCO.US,D,20220627,000000,6.2,6.235,5.835,5.87,2477076,0
+MLCO.US,D,20220628,000000,6.48,6.665,6.145,6.17,5720755,0
+MLCO.US,D,20220629,000000,6.24,6.26,6.045,6.18,2576756,0
+MLCO.US,D,20220630,000000,6.04,6.04,5.75,5.75,3737461,0
+MLCO.US,D,20220701,000000,5.74,6.035,5.71,6.02,2506454,0
+MLCO.US,D,20220705,000000,5.87,5.995,5.72,5.89,2582342,0
+MLCO.US,D,20220706,000000,5.82,5.9,5.3,5.42,4121570,0
+MLCO.US,D,20220707,000000,5.51,5.77,5.5,5.62,3590286,0
+MLCO.US,D,20220708,000000,5.52,5.75,5.51,5.6,3319118,0
+MLCO.US,D,20220711,000000,5.16,5.25,4.83,5.06,5127316,0
+MLCO.US,D,20220712,000000,4.99,5.14,4.9,5.05,3222304,0
+MLCO.US,D,20220713,000000,4.98,5.13,4.87,4.99,2409804,0
+MLCO.US,D,20220714,000000,4.89,5.03,4.8,4.81,9146931,0
+MLCO.US,D,20220715,000000,4.7,4.91,4.7,4.85,3723215,0
+MLCO.US,D,20220718,000000,4.99,5.26,4.91,4.92,5169039,0
+MLCO.US,D,20220719,000000,5.01,5.3,5.0082,5.29,3015126,0
+MLCO.US,D,20220720,000000,5.5,5.79,5.43,5.73,4360554,0
+MLCO.US,D,20220721,000000,5.82,5.9,5.695,5.78,2803828,0
+MLCO.US,D,20220722,000000,5.75,5.85,5.565,5.63,2281103,0
+MLCO.US,D,20220725,000000,5.64,5.755,5.52,5.72,1341014,0
+MLCO.US,D,20220726,000000,5.75,5.75,5.62,5.7,1236505,0
+MLCO.US,D,20220727,000000,5.75,5.94,5.65,5.74,2083387,0
+MLCO.US,D,20220728,000000,5.7,5.7801,5.4,5.44,1983336,0
+MLCO.US,D,20220729,000000,5.31,5.39,5.075,5.15,3364312,0
+MLCO.US,D,20220801,000000,5.13,5.25,4.92,5.1,3127529,0
+MLCO.US,D,20220802,000000,5,5.17,4.95,5.08,2227649,0
+MLCO.US,D,20220803,000000,5.08,5.185,5.06,5.12,1808241,0
+MLCO.US,D,20220804,000000,5.14,5.215,4.985,5.03,1463151,0
+MLCO.US,D,20220805,000000,5.05,5.36,4.96,5.33,2653161,0
+MLCO.US,D,20220808,000000,5.35,5.505,5.29,5.31,2022226,0
+MLCO.US,D,20220809,000000,5.27,5.28,5.08,5.17,1637666,0
+MLCO.US,D,20220810,000000,5.25,5.3,5.13,5.2,1638374,0
+MLCO.US,D,20220811,000000,5.37,5.535,5.16,5.24,2201242,0
+MLCO.US,D,20220812,000000,5.12,5.38,5.075,5.28,3311852,0
+MLCO.US,D,20220815,000000,5.23,5.7,5.19,5.6,6156178,0
+MLCO.US,D,20220816,000000,5.6,5.73,5.4,5.45,2450554,0
+MLCO.US,D,20220817,000000,5.38,5.6499,5.35,5.53,3999179,0
+MLCO.US,D,20220818,000000,5.91,6.06,5.54,5.63,4936489,0
+MLCO.US,D,20220819,000000,5.61,5.8,5.3,5.36,3749319,0
+MLCO.US,D,20220822,000000,5.24,5.265,4.84,5.07,6937072,0
+MLCO.US,D,20220823,000000,5.07,5.2124,5.03,5.04,2773592,0
+MLCO.US,D,20220824,000000,4.95,5.22,4.8471,5.19,1464330,0
+MLCO.US,D,20220825,000000,5.34,6.07,5.325,5.77,9652894,0
+MLCO.US,D,20220826,000000,5.98,5.99,5.6,5.88,3988559,0
+MLCO.US,D,20220829,000000,5.89,6.2496,5.81,6.08,3408804,0
+MLCO.US,D,20220830,000000,5.99,6.07,5.35,5.52,5721271,0
+MLCO.US,D,20220831,000000,5.64,5.825,5.5,5.76,3248153,0
+MLCO.US,D,20220901,000000,5.6,5.76,5.34,5.37,2623125,0
+MLCO.US,D,20220902,000000,5.42,5.42,4.95,5.12,3881338,0
+MLCO.US,D,20220906,000000,5.31,5.32,5,5.04,2320127,0
+MLCO.US,D,20220907,000000,5.01,5.23,4.99,5.22,1924395,0
+MLCO.US,D,20220908,000000,5.18,5.31,5.0299,5.28,1959662,0
+MLCO.US,D,20220909,000000,5.41,5.6,5.3,5.5,2274796,0
+MLCO.US,D,20220912,000000,5.58,5.78,5.55,5.71,2314448,0
+MLCO.US,D,20220913,000000,5.67,5.87,5.36,5.49,4118356,0
+MLCO.US,D,20220914,000000,5.48,5.605,5.205,5.55,2539715,0
+MLCO.US,D,20220915,000000,5.59,6.13,5.545,5.83,4831270,0
+MLCO.US,D,20220916,000000,5.7,5.86,5.53,5.81,2592687,0
+MLCO.US,D,20220919,000000,5.81,5.87,5.69,5.82,1435682,0
+MLCO.US,D,20220920,000000,6.19,6.44,5.98,6.05,9959792,0
+MLCO.US,D,20220921,000000,6.05,6.13,5.57,5.6,4484448,0
+MLCO.US,D,20220922,000000,5.72,5.795,5.175,5.21,4507845,0
+MLCO.US,D,20220923,000000,5.06,5.39,4.97,5.3,3972677,0
+MLCO.US,D,20220926,000000,5.99,7.17,5.99,6.65,34741071,0
+MLCO.US,D,20220927,000000,6.74,6.88,6.385,6.39,10951044,0
+MLCO.US,D,20220928,000000,6.3,6.655,6.19,6.56,6324895,0
+MLCO.US,D,20220929,000000,6.44,6.66,6.315,6.55,5780002,0
+MLCO.US,D,20220930,000000,6.49,6.86,6.41,6.63,3875060,0
+MLCO.US,D,20221003,000000,6.65,7.105,6.62,6.94,4411205,0
+MLCO.US,D,20221004,000000,7.15,7.73,7.12,7.73,6024847,0
+MLCO.US,D,20221005,000000,7.6,7.85,7.39,7.54,3992425,0
+MLCO.US,D,20221006,000000,7.58,8.18,7.36,7.89,8372800,0
+MLCO.US,D,20221007,000000,7.77,8.14,7.705,8.09,7175308,0
+MLCO.US,D,20221010,000000,7.73,7.74,7.23,7.5,10135344,0
+MLCO.US,D,20221011,000000,7.4,7.51,6.95,7.23,10290774,0
+MLCO.US,D,20221012,000000,7.12,7.31,6.87,7.12,4345012,0
+MLCO.US,D,20221013,000000,6.84,7.145,6.61,6.65,5945301,0
+MLCO.US,D,20221014,000000,6.84,6.85,6.2307,6.28,4063074,0
+MLCO.US,D,20221017,000000,6.44,6.47,6.055,6.25,6274288,0
+MLCO.US,D,20221018,000000,6.38,6.68,6.29,6.32,3298313,0
+MLCO.US,D,20221019,000000,6.09,6.32,5.43,5.55,8168860,0
+MLCO.US,D,20221020,000000,5.62,6.07,5.58,5.93,6524117,0
+MLCO.US,D,20221021,000000,5.86,6.23,5.84,6.18,4420556,0
+MLCO.US,D,20221024,000000,5.45,5.56,5.01,5.46,9301937,0
+MLCO.US,D,20221025,000000,5.53,5.64,4.98,5.01,8304423,0
+MLCO.US,D,20221026,000000,5.01,5.4,5.01,5.16,7507351,0
+MLCO.US,D,20221027,000000,5.09,5.23,4.8301,4.87,5233832,0
+MLCO.US,D,20221028,000000,4.75,5.37,4.725,5.32,7541329,0
+MLCO.US,D,20221031,000000,5.59,5.59,5.285,5.47,5176893,0
+MLCO.US,D,20221101,000000,6.02,6.05,5.58,5.7,5122731,0
+MLCO.US,D,20221102,000000,5.66,6.2,5.48,6.01,5649665,0
+MLCO.US,D,20221103,000000,5.91,6.075,5.75,5.9,4664568,0
+MLCO.US,D,20221104,000000,6.55,6.63,6.21,6.43,4346900,0
+MLCO.US,D,20221107,000000,6.6,6.72,6.38,6.39,7004587,0
+MLCO.US,D,20221108,000000,6.36,6.55,6.14,6.4,3602833,0
+MLCO.US,D,20221109,000000,6.22,6.25,5.97,6.05,2890719,0
+MLCO.US,D,20221110,000000,6.28,6.57,6.2301,6.57,5160189,0
+MLCO.US,D,20221111,000000,7.02,7.495,6.945,7.38,6068746,0
+MLCO.US,D,20221114,000000,7.5,7.69,7.26,7.36,4701366,0
+MLCO.US,D,20221115,000000,7.67,7.895,7.545,7.56,6849399,0
+MLCO.US,D,20221116,000000,7.46,7.705,7.18,7.42,2960374,0
+MLCO.US,D,20221117,000000,7.12,7.9,7.1,7.64,4464116,0
+MLCO.US,D,20221118,000000,7.61,7.7,7.265,7.43,3108380,0
+MLCO.US,D,20221121,000000,7.08,7.085,6.76,6.83,3506429,0
+MLCO.US,D,20221122,000000,6.76,6.79,6.545,6.67,3121215,0
+MLCO.US,D,20221123,000000,6.78,6.81,6.545,6.75,1753117,0
+MLCO.US,D,20221125,000000,6.81,6.945,6.575,6.59,3186931,0
+MLCO.US,D,20221128,000000,7.09,7.37,6.7,7.24,9129661,0
+MLCO.US,D,20221129,000000,7.52,8.09,7.47,7.95,8574677,0
+MLCO.US,D,20221130,000000,8.1,8.555,7.96,8.53,9986982,0
+MLCO.US,D,20221201,000000,8.38,8.79,8.3,8.75,4705219,0
+MLCO.US,D,20221202,000000,8.72,9.11,8.565,9,5727911,0
+MLCO.US,D,20221205,000000,9.5,9.65,9.115,9.53,11147776,0
+MLCO.US,D,20221206,000000,9.65,10.07,9.595,10.06,8220846,0
+MLCO.US,D,20221207,000000,9.65,10.4,9.45,10.4,11878895,0
+MLCO.US,D,20221208,000000,11,12.05,11,11.6,21929550,0
+MLCO.US,D,20221209,000000,11.32,12.18,11.21,11.32,10259331,0
+MLCO.US,D,20221212,000000,11.03,11.52,10.71,11.52,7662886,0
+MLCO.US,D,20221213,000000,12.15,12.15,11.4,11.86,4852845,0
+MLCO.US,D,20221214,000000,11.79,11.83,11.37,11.62,6441172,0
+MLCO.US,D,20221215,000000,11.58,11.95,11.43,11.82,5979206,0
+MLCO.US,D,20221216,000000,11.82,12.345,11.63,12.03,5881622,0
+MLCO.US,D,20221219,000000,11.255,11.46,10.74,11.07,6334755,0
+MLCO.US,D,20221220,000000,10.97,11.37,10.84,11.18,3233938,0
+MLCO.US,D,20221221,000000,11.23,11.48,11.015,11.43,3787847,0
+MLCO.US,D,20221222,000000,11.46,11.53,11.2,11.43,2759385,0
+MLCO.US,D,20221223,000000,11.43,11.47,11.05,11.17,1833528,0
+MLCO.US,D,20221227,000000,11.55,12.135,11.3701,12.07,5402104,0
+MLCO.US,D,20221228,000000,11.99,11.99,11.125,11.22,6363935,0
+MLCO.US,D,20221229,000000,11.32,11.62,11.01,11.31,3580466,0
+MLCO.US,D,20221230,000000,11.13,11.67,11.02,11.5,3220211,0
+MLCO.US,D,20230103,000000,11.99,12.41,11.87,11.98,6648850,0
+MLCO.US,D,20230104,000000,12.5,13.39,12.4,13.1,5578440,0
+MLCO.US,D,20230105,000000,12.71,13.43,12.7,13.42,4206094,0
+MLCO.US,D,20230106,000000,13.13,13.52,12.7717,12.94,4262453,0
+MLCO.US,D,20230109,000000,13.1,13.84,13.1,13.27,3454421,0
+MLCO.US,D,20230110,000000,13.59,13.89,13.47,13.79,4925458,0
+MLCO.US,D,20230111,000000,13.47,13.63,13.3,13.59,4911490,0
+MLCO.US,D,20230112,000000,13.4,14.145,13.32,13.58,7493774,0
+MLCO.US,D,20230113,000000,13.54,13.9,13.535,13.62,3772047,0
+MLCO.US,D,20230117,000000,13.35,13.35,12.69,13.08,4451760,0
+MLCO.US,D,20230118,000000,13.27,13.38,12.76,12.91,4251991,0
+MLCO.US,D,20230119,000000,12.99,13.37,12.94,13.02,3985095,0
+MLCO.US,D,20230120,000000,13.26,13.77,13.16,13.21,4522284,0
+MLCO.US,D,20230123,000000,13.2,13.47,13.02,13.45,3178146,0
+MLCO.US,D,20230124,000000,13.41,13.68,13.07,13.1,4342627,0
+MLCO.US,D,20230125,000000,12.78,13.035,12.68,12.69,11190603,0
+MLCO.US,D,20230126,000000,13.13,13.6399,12.7071,13.58,5931259,0
+MLCO.US,D,20230127,000000,13.43,14.2397,13.43,13.55,4643341,0
+MLCO.US,D,20230130,000000,13,13.38,12.61,13.25,6802298,0
+MLCO.US,D,20230131,000000,13.15,13.9,13.15,13.66,4412532,0
+MLCO.US,D,20230201,000000,13.94,14.11,13.33,13.67,3272493,0
+MLCO.US,D,20230202,000000,13.55,13.6018,13.11,13.36,3324550,0
+MLCO.US,D,20230203,000000,13.19,13.82,13.17,13.37,3752103,0
+MLCO.US,D,20230206,000000,12.91,13.22,12.85,13.16,4166024,0
+MLCO.US,D,20230207,000000,13.2,13.46,12.7301,13.07,5245756,0
+MLCO.US,D,20230208,000000,13,13.12,12.51,12.54,3028008,0
+MLCO.US,D,20230209,000000,13.21,13.38,12.94,13,5025138,0
+MLCO.US,D,20230210,000000,12.7999,13.07,12.64,12.94,1938441,0
+MLCO.US,D,20230213,000000,13.1,13.4299,12.99,13.35,2962667,0
+MLCO.US,D,20230214,000000,13.17,13.67,13.11,13.43,2635900,0
+MLCO.US,D,20230215,000000,13.15,13.34,12.98,13.14,1860327,0
+MLCO.US,D,20230216,000000,12.91,13.275,12.91,13.11,2171613,0
+MLCO.US,D,20230217,000000,12.91,12.93,12.52,12.57,2584072,0
+MLCO.US,D,20230221,000000,12.46,12.78,12.23,12.46,2842973,0
+MLCO.US,D,20230222,000000,12.5,12.73,12.26,12.68,3428299,0
+MLCO.US,D,20230223,000000,12.81,12.875,12.28,12.31,3142174,0
+MLCO.US,D,20230224,000000,12.14,12.19,11.88,12.04,3300664,0
+MLCO.US,D,20230227,000000,12.2,12.53,12.005,12.41,3755650,0
+MLCO.US,D,20230228,000000,12.41,12.84,12.02,12.78,3195744,0
+MLCO.US,D,20230301,000000,13.36,13.88,13.28,13.74,5479768,0
+MLCO.US,D,20230302,000000,13.5,13.9,13.33,13.87,2973727,0
+MLCO.US,D,20230303,000000,13.87,14.105,13.85,13.975,3699275,0
+MLCO.US,D,20230306,000000,14,14.075,13.58,13.64,2852219,0
+MLCO.US,D,20230307,000000,13.56,13.69,13.26,13.28,2675876,0
+MLCO.US,D,20230308,000000,13.58,13.65,13.16,13.41,2034668,0
+MLCO.US,D,20230309,000000,13.19,13.39,12.5,12.55,3797629,0
+MLCO.US,D,20230310,000000,12.31,12.725,12.28,12.41,2911999,0
+MLCO.US,D,20230313,000000,12.295,12.38,12.04,12.13,2289947,0
+MLCO.US,D,20230314,000000,12.15,12.5,12.11,12.24,2086569,0
+MLCO.US,D,20230315,000000,12,12.005,11.27,11.57,3515098,0
+MLCO.US,D,20230316,000000,11.32,11.785,11.32,11.64,2880870,0
+MLCO.US,D,20230317,000000,11.68,11.71,11.365,11.67,3398811,0
+MLCO.US,D,20230320,000000,11.46,12.025,11.44,11.89,2287060,0
+MLCO.US,D,20230321,000000,11.98,12.16,11.93,12,3472995,0
+MLCO.US,D,20230322,000000,12.19,12.19,11.7,11.71,2312353,0
+MLCO.US,D,20230323,000000,11.88,12.1,11.575,11.78,1976282,0
+MLCO.US,D,20230324,000000,11.54,12.19,11.52,12.02,3103167,0
+MLCO.US,D,20230327,000000,11.99,12.165,11.8,12.13,1953326,0
+MLCO.US,D,20230328,000000,12.2,12.53,12.13,12.49,2631928,0
+MLCO.US,D,20230329,000000,12.45,12.81,12.3756,12.62,2534652,0
+MLCO.US,D,20230330,000000,12.79,12.84,12.315,12.38,1666088,0
+MLCO.US,D,20230331,000000,12.46,12.92,12.36,12.73,1470690,0
+MLCO.US,D,20230403,000000,13.31,13.55,12.905,12.95,4117933,0
+MLCO.US,D,20230404,000000,12.84,13.04,12.5501,12.7,2455469,0
+MLCO.US,D,20230405,000000,12.6,12.675,12.23,12.38,1770060,0
+MLCO.US,D,20230406,000000,12.53,12.7,12.295,12.63,1754693,0
+MLCO.US,D,20230410,000000,12.47,13.05,12.47,12.85,3253647,0
+MLCO.US,D,20230411,000000,12.86,13.09,12.44,12.49,4108614,0
+MLCO.US,D,20230412,000000,12.48,12.795,12.48,12.57,3105974,0
+MLCO.US,D,20230413,000000,12.72,13.08,12.65,12.84,2628872,0
+MLCO.US,D,20230414,000000,12.84,12.9,12.55,12.84,1851401,0
+MLCO.US,D,20230417,000000,13.1,13.3395,12.95,13.03,2562795,0
+MLCO.US,D,20230418,000000,13.15,13.36,13.085,13.34,2102058,0
+MLCO.US,D,20230419,000000,13.16,13.71,13.16,13.52,4407671,0
+MLCO.US,D,20230420,000000,14.04,14.455,13.79,13.88,4864818,0
+MLCO.US,D,20230421,000000,13.8,14.4,13.65,14.39,3098669,0
+MLCO.US,D,20230424,000000,14.23,14.36,13.831,13.86,2105653,0
+MLCO.US,D,20230425,000000,13.6,13.67,13.16,13.23,3970987,0
+MLCO.US,D,20230426,000000,13.36,13.38,12.89,12.92,2414713,0
+MLCO.US,D,20230427,000000,13.07,13.09,12.48,12.78,2400219,0
+MLCO.US,D,20230428,000000,12.7,13.76,12.61,13.64,3037599,0
+MLCO.US,D,20230501,000000,13.99,14,13.68,13.75,4304053,0
+MLCO.US,D,20230502,000000,13.69,13.74,13.285,13.42,2654334,0
+MLCO.US,D,20230503,000000,13.03,13.3,12.73,12.87,3864229,0
+MLCO.US,D,20230504,000000,12.74,12.92,12.5891,12.73,2352059,0
+MLCO.US,D,20230505,000000,12.84,13.15,12.63,13.01,2620902,0
+MLCO.US,D,20230508,000000,12.8,12.89,12.4,12.71,4577293,0
+MLCO.US,D,20230509,000000,12.45,12.66,12.26,12.42,6648245,0
+MLCO.US,D,20230510,000000,12.14,12.45,11.22,11.64,7213638,0
+MLCO.US,D,20230511,000000,11.51,11.75,11.39,11.57,3265633,0
+MLCO.US,D,20230512,000000,11.42,11.56,11.15,11.19,3396758,0
+MLCO.US,D,20230515,000000,11.32,11.67,11.24,11.59,2806865,0
+MLCO.US,D,20230516,000000,11.45,11.58,11.25,11.3,2437055,0
+MLCO.US,D,20230517,000000,11.44,11.755,11.31,11.54,3188346,0
+MLCO.US,D,20230518,000000,11.53,11.64,11.22,11.44,3184943,0
+MLCO.US,D,20230519,000000,11.64,11.64,11.18,11.47,2896102,0
+MLCO.US,D,20230522,000000,11.55,11.87,11.3605,11.41,2714198,0
+MLCO.US,D,20230523,000000,11.25,11.345,10.58,10.83,5189247,0
+MLCO.US,D,20230524,000000,10.52,11.28,10.3,11.25,5599839,0
+MLCO.US,D,20230525,000000,11.06,11.41,11.035,11.09,3051231,0
+MLCO.US,D,20230526,000000,11.22,11.22,11.005,11.08,1500544,0
+MLCO.US,D,20230530,000000,11.2,11.49,10.715,10.77,3092185,0
+MLCO.US,D,20230531,000000,10.75,11.06,10.49,11.05,3864509,0
+MLCO.US,D,20230601,000000,10.9,11.52,10.585,11.12,6985639,0
+MLCO.US,D,20230602,000000,11.4,11.84,11.325,11.65,3431654,0
+MLCO.US,D,20230605,000000,11.6,11.82,11.55,11.56,2396093,0
+MLCO.US,D,20230606,000000,11.56,11.92,11.54,11.82,1509010,0
+MLCO.US,D,20230607,000000,11.78,12.185,11.77,12.17,3339915,0
+MLCO.US,D,20230608,000000,12.16,12.355,12.03,12.24,1631502,0
+MLCO.US,D,20230609,000000,12.12,12.295,12.04,12.1,1000860,0
+MLCO.US,D,20230612,000000,12.26,12.31,12.11,12.18,2153618,0
+MLCO.US,D,20230613,000000,12.28,12.4805,12,12.1,1249372,0
+MLCO.US,D,20230614,000000,12.03,12.345,12.03,12.31,1157390,0
+MLCO.US,D,20230615,000000,12.46,12.4691,12.185,12.37,1108580,0
+MLCO.US,D,20230616,000000,12.38,12.66,12.34,12.52,2059403,0
+MLCO.US,D,20230620,000000,13.15,13.22,12.745,12.9,4004086,0
+MLCO.US,D,20230621,000000,12.72,13.17,12.72,13.09,2004908,0
+MLCO.US,D,20230622,000000,13.18,13.18,12.76,12.83,1485181,0
+MLCO.US,D,20230623,000000,12.54,12.95,12.44,12.86,2469318,0
+MLCO.US,D,20230626,000000,12.895,13.125,12.66,12.73,2061860,0
+MLCO.US,D,20230627,000000,12.59,12.75,12.48,12.67,2975635,0
+MLCO.US,D,20230628,000000,12.42,12.65,12.09,12.29,4061688,0
+MLCO.US,D,20230629,000000,12.28,12.32,12,12.2,2090963,0
+MLCO.US,D,20230630,000000,12.2,12.23,11.93,12.21,2226231,0
+MLCO.US,D,20230703,000000,12.41,12.84,12.41,12.7,1180861,0
+MLCO.US,D,20230705,000000,12.625,12.625,12.03,12.12,2113639,0
+MLCO.US,D,20230706,000000,12,12,11.48,11.59,2628774,0
+MLCO.US,D,20230707,000000,11.5,12.085,11.5,12,2241402,0
+MLCO.US,D,20230710,000000,12,12.65,11.98,12.64,1923601,0
+MLCO.US,D,20230711,000000,12.7,13.04,12.585,13.04,3304985,0
+MLCO.US,D,20230712,000000,13.24,13.72,13.22,13.47,4005071,0
+MLCO.US,D,20230713,000000,13.55,13.89,13.53,13.7,2477175,0
+MLCO.US,D,20230714,000000,13.61,13.855,13.525,13.77,1675218,0
+MLCO.US,D,20230717,000000,13.63,13.638,13.22,13.39,1786813,0
+MLCO.US,D,20230718,000000,13.28,13.36,12.85,13,3609001,0
+MLCO.US,D,20230719,000000,13.1,13.245,12.855,13.02,2838152,0
+MLCO.US,D,20230720,000000,12.8,13.29,12.74,12.96,1619682,0
+MLCO.US,D,20230721,000000,13.07,13.18,12.8725,12.98,1674093,0
+MLCO.US,D,20230724,000000,12.87,13.265,12.675,12.86,18509755,0
+MLCO.US,D,20230725,000000,13.11,13.18,12.84,13.06,3249564,0
+MLCO.US,D,20230726,000000,12.97,13.14,12.93,13.07,2875481,0
+MLCO.US,D,20230727,000000,13.2,13.38,12.79,12.85,4566133,0
+MLCO.US,D,20230728,000000,13.08,13.5,13.03,13.45,3873696,0
+MLCO.US,D,20230731,000000,13.59,13.91,13.43,13.62,7880793,0
+MLCO.US,D,20230801,000000,12.77,13.88,12.65,13.17,6218616,0
+MLCO.US,D,20230802,000000,13.12,13.12,12.51,12.86,3829383,0
+MLCO.US,D,20230803,000000,12.99,13.22,12.73,12.73,1646975,0
+MLCO.US,D,20230804,000000,12.75,13.105,12.66,12.86,2067878,0
+MLCO.US,D,20230807,000000,13.05,13.11,12.78,13.05,2361874,0
+MLCO.US,D,20230808,000000,12.77,12.88,12.57,12.59,2190247,0
+MLCO.US,D,20230809,000000,12.77,12.77,12.42,12.62,1792399,0
+MLCO.US,D,20230810,000000,12.82,13.055,12.59,12.63,1446696,0
+MLCO.US,D,20230811,000000,12.38,12.3989,11.92,12,2638969,0
+MLCO.US,D,20230814,000000,11.89,11.98,11.729,11.91,1851596,0
+MLCO.US,D,20230815,000000,11.64,11.77,11.21,11.24,3087923,0
+MLCO.US,D,20230816,000000,11.05,11.18,10.84,10.86,2945205,0
+MLCO.US,D,20230817,000000,11.07,11.07,10.71,10.77,2713029,0
+MLCO.US,D,20230818,000000,10.5,10.755,10.4001,10.59,3279823,0
+MLCO.US,D,20230821,000000,10.59,10.705,10.45,10.55,1776775,0
+MLCO.US,D,20230822,000000,10.75,11.05,10.65,10.96,2628720,0
+MLCO.US,D,20230823,000000,10.96,11.16,10.885,11.08,1411364,0
+MLCO.US,D,20230824,000000,11.11,11.255,11.03,11.04,1116242,0
+MLCO.US,D,20230825,000000,10.96,11.1,10.76,10.98,2322848,0
+MLCO.US,D,20230828,000000,11.035,11.31,10.95,11.26,2437946,0
+MLCO.US,D,20230829,000000,11.3,11.41,11.15,11.16,1465673,0
+MLCO.US,D,20230830,000000,11.03,11.13,10.91,11,2859558,0
+MLCO.US,D,20230831,000000,10.91,11.29,10.805,11.22,3258160,0
+MLCO.US,D,20230901,000000,11.43,11.43,11.07,11.26,2766083,0
+MLCO.US,D,20230905,000000,11.09,11.1,10.45,10.86,4033171,0
+MLCO.US,D,20230906,000000,10.84,10.84,10.6,10.67,2211761,0
+MLCO.US,D,20230907,000000,10.51,10.54,10.19,10.24,4689239,0
+MLCO.US,D,20230908,000000,10.32,10.35,10.07,10.15,1185903,0
+MLCO.US,D,20230911,000000,10.24,10.39,10.16,10.26,1042786,0
+MLCO.US,D,20230912,000000,10.22,10.53,10.195,10.21,903238,0
+MLCO.US,D,20230913,000000,10.11,10.27,10.085,10.11,952216,0
+MLCO.US,D,20230914,000000,10.2,10.57,10.175,10.3,4703471,0
+MLCO.US,D,20230915,000000,10.4,10.43,10.235,10.41,2368906,0
+MLCO.US,D,20230918,000000,10.37,10.695,10.3402,10.54,2582352,0
+MLCO.US,D,20230919,000000,10.45,10.53,10.085,10.23,1691561,0
+MLCO.US,D,20230920,000000,10.23,10.27,10.06,10.08,1394781,0
+MLCO.US,D,20230921,000000,10.02,10.09,9.62,9.62,2848017,0
+MLCO.US,D,20230922,000000,9.71,9.98,9.71,9.78,1676845,0
+MLCO.US,D,20230925,000000,9.55,9.63,9.475,9.52,1442149,0
+MLCO.US,D,20230926,000000,9.4,9.5,9.2,9.23,2109047,0
+MLCO.US,D,20230927,000000,9.23,9.47,9.075,9.43,1927000,0
+MLCO.US,D,20230928,000000,9.31,9.395,9.15,9.31,2796892,0
+MLCO.US,D,20230929,000000,9.49,10.1,9.4625,9.89,3404379,0
+MLCO.US,D,20231002,000000,9.77,9.83,9.225,9.33,2853515,0
+MLCO.US,D,20231003,000000,9.17,9.35,9.11,9.13,1767971,0
+MLCO.US,D,20231004,000000,9.1,9.18,8.805,8.82,1948745,0
+MLCO.US,D,20231005,000000,8.8,8.85,8.615,8.81,1825409,0
+MLCO.US,D,20231006,000000,8.84,9.24,8.75,9.15,2643371,0
+MLCO.US,D,20231009,000000,9.45,9.48,9.05,9.18,1733729,0
+MLCO.US,D,20231010,000000,9.19,9.52,9.1,9.41,1912726,0
+MLCO.US,D,20231011,000000,9.39,9.53,9.26,9.28,1643616,0
+MLCO.US,D,20231012,000000,9.26,9.315,8.98,9.03,1464673,0
+MLCO.US,D,20231013,000000,8.99,9.01,8.775,8.79,1871621,0
+MLCO.US,D,20231016,000000,8.75,8.91,8.69,8.78,2208129,0
+MLCO.US,D,20231017,000000,8.66,8.7,8.23,8.24,4226888,0
+MLCO.US,D,20231018,000000,8.2,8.2,7.795,7.83,2671714,0
+MLCO.US,D,20231019,000000,8.19,8.19,7.855,8.03,3223699,0
+MLCO.US,D,20231020,000000,7.95,8.1,7.911,8.01,2175747,0
+MLCO.US,D,20231023,000000,8.04,8.43,7.99,8.26,1577760,0
+MLCO.US,D,20231024,000000,8.19,8.93,8.19,8.49,2987387,0
+MLCO.US,D,20231025,000000,8.4,8.55,8.2,8.22,1770437,0
+MLCO.US,D,20231026,000000,8.19,8.485,8.19,8.38,1483100,0
+MLCO.US,D,20231027,000000,8.48,8.48,8.19,8.39,1497110,0
+MLCO.US,D,20231030,000000,8.49,8.61,8.45,8.58,1590655,0
+MLCO.US,D,20231031,000000,8.47,8.49,8.24,8.44,2446934,0
+MLCO.US,D,20231101,000000,8.44,8.56,7.8742,7.98,5253536,0
+MLCO.US,D,20231102,000000,8.11,8.305,8.04,8.05,2088476,0
+MLCO.US,D,20231103,000000,8.3,8.61,8.275,8.57,2742349,0
+MLCO.US,D,20231106,000000,8.69,9.07,8.6801,8.91,4780410,0
+MLCO.US,D,20231107,000000,8.54,8.77,7.52,7.54,7943435,0
+MLCO.US,D,20231108,000000,7.75,7.88,7.45,7.86,4581955,0
+MLCO.US,D,20231109,000000,7.93,8.03,7.295,7.31,3110461,0
+MLCO.US,D,20231110,000000,7.14,7.23,6.87,7.15,5123275,0
+MLCO.US,D,20231113,000000,7.01,7.135,6.87,6.89,2467651,0
+MLCO.US,D,20231114,000000,7.06,7.375,7.015,7.26,5504202,0
+MLCO.US,D,20231115,000000,7.42,7.63,7.34,7.38,2658157,0
+MLCO.US,D,20231116,000000,7.25,7.34,7.04,7.09,1433514,0
+MLCO.US,D,20231117,000000,7.17,7.365,6.99,7.26,2381969,0
+MLCO.US,D,20231120,000000,7.35,7.76,7.26,7.38,3615304,0
+MLCO.US,D,20231121,000000,7.27,7.295,7.12,7.16,1340003,0
+MLCO.US,D,20231122,000000,7.15,7.315,7.15,7.3,3880861,0
+MLCO.US,D,20231124,000000,7.27,7.54,7.27,7.44,962906,0
+MLCO.US,D,20231127,000000,7.39,7.39,7.24,7.27,2390337,0
+MLCO.US,D,20231128,000000,7.25,7.37,7.225,7.24,3712424,0
+MLCO.US,D,20231129,000000,7.23,7.28,6.99,6.99,2710129,0
+MLCO.US,D,20231130,000000,6.98,7.09,6.8,6.98,3681741,0
+MLCO.US,D,20231201,000000,6.94,7.02,6.87,6.96,2464664,0
+MLCO.US,D,20231204,000000,7,7.36,6.96,7.16,4838355,0
+MLCO.US,D,20231205,000000,7.03,7.445,7.03,7.42,4369482,0
+MLCO.US,D,20231206,000000,7.55,7.91,7.49,7.7,5121855,0
+MLCO.US,D,20231207,000000,7.72,7.92,7.63,7.72,2633465,0
+MLCO.US,D,20231208,000000,7.72,7.86,7.59,7.83,1459202,0
+MLCO.US,D,20231211,000000,7.81,8.06,7.69,8,3827249,0
+MLCO.US,D,20231212,000000,8.04,8.04,7.7,7.98,3185326,0
+MLCO.US,D,20231213,000000,7.93,8.37,7.89,8.33,2805943,0
+MLCO.US,D,20231214,000000,8.34,8.735,8.185,8.64,4311635,0
+MLCO.US,D,20231215,000000,8.9,9.01,8.54,8.64,3900223,0
+MLCO.US,D,20231218,000000,8.62,8.75,8.52,8.64,2266771,0
+MLCO.US,D,20231219,000000,8.69,9,8.63,8.96,4027973,0
+MLCO.US,D,20231220,000000,9,9,8.53,8.61,2945418,0
+MLCO.US,D,20231221,000000,8.73,9.25,8.64,9.21,6239705,0
+MLCO.US,D,20231222,000000,9.04,9.07,8.71,8.78,7229213,0
+MLCO.US,D,20231226,000000,8.81,8.81,8.665,8.78,1529491,0
+MLCO.US,D,20231227,000000,8.81,8.87,8.61,8.63,2031208,0
+MLCO.US,D,20231228,000000,8.78,9.25,8.69,8.91,3595863,0
+MLCO.US,D,20231229,000000,8.84,8.98,8.82,8.87,2346801,0
+MLCO.US,D,20240102,000000,8.83,9.56,8.7787,9.23,7784353,0
+MLCO.US,D,20240103,000000,9.1,9.2599,8.97,9.18,1739662,0
+MLCO.US,D,20240104,000000,9.19,9.22,8.995,9.12,2137890,0
+MLCO.US,D,20240105,000000,9.06,9.22,8.9339,9.03,1936041,0
+MLCO.US,D,20240108,000000,8.93,8.945,8.705,8.81,2232101,0
+MLCO.US,D,20240109,000000,8.76,8.8,8.55,8.61,2626818,0
+MLCO.US,D,20240110,000000,8.54,8.61,7.925,7.99,5877828,0
+MLCO.US,D,20240111,000000,8.07,8.37,8.045,8.36,3352518,0
+MLCO.US,D,20240112,000000,8.35,8.57,8.165,8.21,2107169,0
+MLCO.US,D,20240116,000000,8.09,8.16,7.98,8.07,2764156,0
+MLCO.US,D,20240117,000000,7.77,7.8,7.35,7.41,5580501,0
+MLCO.US,D,20240118,000000,7.52,7.88,7.52,7.82,2329398,0
+MLCO.US,D,20240119,000000,7.73,7.75,7.48,7.61,2091575,0
+MLCO.US,D,20240122,000000,7.4,7.545,7.245,7.27,5165236,0
+MLCO.US,D,20240123,000000,7.5,8.13,7.47,7.91,4870887,0
+MLCO.US,D,20240124,000000,8.15,8.63,8.14,8.41,4219900,0
+MLCO.US,D,20240125,000000,8.76,8.885,8.475,8.51,4232684,0
+MLCO.US,D,20240126,000000,8.5,8.55,8.31,8.44,1878827,0
+MLCO.US,D,20240129,000000,8.5,8.5,8.2,8.45,1353870,0
+MLCO.US,D,20240130,000000,8.25,8.3,7.905,7.96,2799000,0
+MLCO.US,D,20240131,000000,7.9,8.13,7.8,7.81,1843522,0
+MLCO.US,D,20240201,000000,8.05,8.35,7.97,8.14,1607855,0
+MLCO.US,D,20240202,000000,8.02,8.075,7.89,8,919824,0
+MLCO.US,D,20240205,000000,7.98,8.35,7.86,8.29,2044253,0
+MLCO.US,D,20240206,000000,8.51,8.885,8.41,8.76,2400605,0
+MLCO.US,D,20240207,000000,8.7,8.715,8.5,8.54,1548109,0
+MLCO.US,D,20240208,000000,8.63,9.14,8.63,8.77,2479273,0
+MLCO.US,D,20240209,000000,8.78,8.93,8.61,8.87,1579077,0
+MLCO.US,D,20240212,000000,8.93,9.23,8.8321,9.2,2887886,0
+MLCO.US,D,20240213,000000,8.93,9.31,8.84,9.04,3434208,0
+MLCO.US,D,20240214,000000,9.28,9.385,9.1,9.18,2005932,0
+MLCO.US,D,20240215,000000,9.13,9.17,8.82,8.9,2113327,0
+MLCO.US,D,20240216,000000,9.17,9.24,8.81,8.83,4339725,0
+MLCO.US,D,20240220,000000,8.83,8.83,7.955,8.42,5382510,0
+MLCO.US,D,20240221,000000,8.54,8.54,8.305,8.35,1404211,0
+MLCO.US,D,20240222,000000,8.45,8.467,8.055,8.18,1741685,0
+MLCO.US,D,20240223,000000,8.18,8.86,8.14,8.59,3297997,0
+MLCO.US,D,20240226,000000,8.6,8.63,8.45,8.59,4940611,0
+MLCO.US,D,20240227,000000,8.61,8.65,8.2675,8.33,4559364,0
+MLCO.US,D,20240228,000000,8.15,8.41,8.1,8.26,3812122,0
+MLCO.US,D,20240229,000000,8.16,8.245,7.21,7.73,9481655,0
+MLCO.US,D,20240301,000000,7.5,7.58,6.615,7.12,10208859,0
+MLCO.US,D,20240304,000000,7.2,7.525,7.03,7.33,3484744,0
+MLCO.US,D,20240305,000000,7.29,7.47,7.2,7.31,3994620,0
+MLCO.US,D,20240306,000000,7.43,7.605,7.365,7.39,2962281,0
+MLCO.US,D,20240307,000000,7.29,7.53,7.29,7.51,1797596,0
+MLCO.US,D,20240308,000000,7.5,7.55,7.3,7.3,1332123,0
+MLCO.US,D,20240311,000000,7.42,7.465,7.285,7.3,2577852,0
+MLCO.US,D,20240312,000000,7.49,7.65,7.36,7.5,3280905,0
+MLCO.US,D,20240313,000000,7.41,7.6575,7.41,7.55,1723156,0
+MLCO.US,D,20240314,000000,7.52,7.52,7.161,7.3,5931376,0
+MLCO.US,D,20240315,000000,7.32,7.4,7.185,7.2,1951847,0
+MLCO.US,D,20240318,000000,7.3,7.3,7.1,7.11,1888757,0
+MLCO.US,D,20240319,000000,7.08,7.16,6.935,7.14,2314777,0
+MLCO.US,D,20240320,000000,7.02,7.12,6.98,7.1,2962157,0
+MLCO.US,D,20240321,000000,7.17,7.18,6.9225,6.98,2669662,0
+MLCO.US,D,20240322,000000,6.95,7.06,6.89,6.9,1348831,0
+MLCO.US,D,20240325,000000,6.85,7.01,6.82,6.84,1356702,0
+MLCO.US,D,20240326,000000,6.91,7.11,6.84,7.09,2098033,0
+MLCO.US,D,20240327,000000,7.04,7.18,7.015,7.18,1135849,0
+MLCO.US,D,20240328,000000,7.3,7.36,7.17,7.21,1719008,0
+MLCO.US,D,20240401,000000,7.3,7.61,7.28,7.44,5834672,0
+MLCO.US,D,20240402,000000,7.35,7.445,7.2324,7.34,1892068,0
+MLCO.US,D,20240403,000000,7.21,7.59,7.21,7.56,2689449,0
+MLCO.US,D,20240404,000000,7.62,7.68,7.22,7.22,1323088,0
+MLCO.US,D,20240405,000000,7.23,7.295,7.06,7.09,2009291,0
+MLCO.US,D,20240408,000000,7.06,7.145,6.96,7.09,2033934,0
+MLCO.US,D,20240409,000000,7.31,7.34,7.195,7.33,2056361,0
+MLCO.US,D,20240410,000000,7.27,7.32,7.16,7.23,2742252,0
+MLCO.US,D,20240411,000000,7.19,7.34,7.19,7.27,1399627,0
+MLCO.US,D,20240412,000000,7.25,7.25,6.95,6.95,3459822,0
+MLCO.US,D,20240415,000000,7.06,7.17,6.87,6.95,2611428,0
+MLCO.US,D,20240416,000000,6.83,6.91,6.77,6.89,2128179,0
+MLCO.US,D,20240417,000000,6.87,6.89,6.3,6.4,8385752,0
+MLCO.US,D,20240418,000000,6.44,6.45,6.18,6.23,4145100,0
+MLCO.US,D,20240419,000000,6.2,6.28,6.102,6.15,2533909,0
+MLCO.US,D,20240422,000000,6.2,6.3,6.11,6.17,3322827,0
+MLCO.US,D,20240423,000000,6.2,6.33,6.1808,6.2,2935335,0
+MLCO.US,D,20240424,000000,6.2,6.305,6.11,6.27,4117473,0
+MLCO.US,D,20240425,000000,6.22,6.39,6.18,6.31,2504129,0
+MLCO.US,D,20240426,000000,6.34,6.53,6.29,6.34,2884409,0
+MLCO.US,D,20240429,000000,6.55,6.71,6.505,6.58,7100758,0
+MLCO.US,D,20240430,000000,6.97,7.1701,6.54,6.54,7959797,0
+MLCO.US,D,20240501,000000,6.58,6.78,6.46,6.59,5931103,0
+MLCO.US,D,20240502,000000,6.9,7.27,6.83,7.15,9824030,0
+MLCO.US,D,20240503,000000,7.17,7.32,7.11,7.24,3825401,0
+MLCO.US,D,20240506,000000,7.5,7.5263,7.34,7.37,3881141,0
+MLCO.US,D,20240507,000000,7.34,7.73,7.3,7.67,10490379,0
+MLCO.US,D,20240508,000000,7.53,7.86,7.505,7.84,6870381,0
+MLCO.US,D,20240509,000000,7.94,8.21,7.86,8.02,5005076,0
+MLCO.US,D,20240510,000000,8.09,8.095,7.71,7.85,3108595,0
+MLCO.US,D,20240513,000000,8.02,8.33,8.01,8.28,3388839,0
+MLCO.US,D,20240514,000000,8.2,8.3,8.11,8.25,3326071,0
+MLCO.US,D,20240515,000000,8.26,8.29,8.14,8.22,1937556,0
+MLCO.US,D,20240516,000000,8.24,8.615,8.21,8.56,2437301,0
+MLCO.US,D,20240517,000000,8.57,8.8,8.52,8.58,3966578,0
+MLCO.US,D,20240520,000000,8.62,8.9,8.57,8.85,5879332,0
+MLCO.US,D,20240521,000000,8.635,8.79,8.635,8.7,4714854,0
+MLCO.US,D,20240522,000000,8.76,8.84,8.59,8.59,2950828,0
+MLCO.US,D,20240523,000000,8.54,8.61,8.17,8.22,2309077,0
+MLCO.US,D,20240524,000000,8.19,8.24,7.96,7.98,3291271,0
+MLCO.US,D,20240528,000000,8.03,8.08,7.72,7.74,2120554,0
+MLCO.US,D,20240529,000000,8.02,8.06,7.83,8.04,2390363,0
+MLCO.US,D,20240530,000000,8.03,8.11,7.9,8.06,2501640,0
+MLCO.US,D,20240531,000000,8.04,8.1,7.77,7.84,4486546,0
+MLCO.US,D,20240603,000000,8.08,8.18,7.85,8.16,4017597,0
+MLCO.US,D,20240604,000000,8.02,8.27,8.01,8.24,3352969,0
+MLCO.US,D,20240605,000000,8.31,8.31,8.005,8.1,2980972,0
+MLCO.US,D,20240606,000000,8.16,8.255,8.05,8.12,1243408,0
+MLCO.US,D,20240607,000000,8.05,8.25,8.05,8.05,1104630,0
+MLCO.US,D,20240610,000000,7.98,8.12,7.94,8.11,1460227,0
+MLCO.US,D,20240611,000000,8.06,8.08,7.82,7.88,3256152,0
+MLCO.US,D,20240612,000000,7.9,7.98,7.77,7.85,2865233,0
+MLCO.US,D,20240613,000000,7.83,8.19,7.81,8.05,3238847,0
+MLCO.US,D,20240614,000000,7.97,7.97,7.65,7.78,1666361,0
+MLCO.US,D,20240617,000000,7.75,7.88,7.57,7.84,1602457,0
+MLCO.US,D,20240618,000000,7.73,7.84,7.6,7.71,877700,0
+MLCO.US,D,20240620,000000,7.64,7.865,7.64,7.81,1119586,0
+MLCO.US,D,20240621,000000,7.74,7.985,7.69,7.94,1339061,0
+MLCO.US,D,20240624,000000,7.9,8,7.83,7.98,888985,0
+MLCO.US,D,20240625,000000,7.95,7.995,7.865,7.9,907758,0
+MLCO.US,D,20240626,000000,7.89,8.16,7.85,7.92,2125112,0
+MLCO.US,D,20240627,000000,7.86,7.86,7.495,7.65,1919826,0
+MLCO.US,D,20240628,000000,7.64,7.655,7.46,7.46,1338795,0
+MLCO.US,D,20240701,000000,7.53,7.53,6.92,7.02,3144125,0
+MLCO.US,D,20240702,000000,7.05,7.1,6.92,6.985,1330763,0
+MLCO.US,D,20240703,000000,7.06,7.25,7.04,7.23,825867,0
+MLCO.US,D,20240705,000000,7.15,7.25,7.06,7.12,925860,0
+MLCO.US,D,20240708,000000,7.13,7.145,6.61,6.64,3198770,0
+MLCO.US,D,20240709,000000,6.68,6.88,6.63,6.78,2078092,0
+MLCO.US,D,20240710,000000,6.78,6.785,6.45,6.5,2681141,0
+MLCO.US,D,20240711,000000,6.63,6.82,6.61,6.68,1464606,0
+MLCO.US,D,20240712,000000,6.74,6.75,6.47,6.64,3147851,0
+MLCO.US,D,20240715,000000,6.64,6.64,6.44,6.46,1245995,0
+MLCO.US,D,20240716,000000,6.45,6.65,6.42,6.65,2239511,0
+MLCO.US,D,20240717,000000,6.54,6.69,6.35,6.49,4336403,0
+MLCO.US,D,20240718,000000,6.35,6.42,6.05,6.05,4545616,0
+MLCO.US,D,20240719,000000,6.1,6.2,6,6.17,1932980,0
+MLCO.US,D,20240722,000000,6.21,6.22,6.045,6.13,2342039,0
+MLCO.US,D,20240723,000000,6.07,6.205,6.025,6.08,2568802,0
+MLCO.US,D,20240724,000000,6.07,6.085,5.79,5.81,2802514,0
+MLCO.US,D,20240725,000000,5.75,5.91,5.67,5.83,2019918,0
+MLCO.US,D,20240726,000000,5.94,5.94,5.74,5.87,1595751,0
+MLCO.US,D,20240729,000000,5.92,5.94,5.79,5.82,1541084,0
+MLCO.US,D,20240730,000000,5.8,5.98,5.715,5.75,1703477,0
+MLCO.US,D,20240731,000000,5.85,6.02,5.68,5.71,3818045,0
+MLCO.US,D,20240801,000000,5.71,5.71,5.14,5.3,7670709,0
+MLCO.US,D,20240802,000000,5.3,5.3,5.07,5.15,5646577,0
+MLCO.US,D,20240805,000000,4.78,5.42,4.78,5.32,4729593,0
+MLCO.US,D,20240806,000000,5.32,5.56,5.31,5.46,4181626,0
+MLCO.US,D,20240807,000000,5.53,5.62,5.42,5.47,3724058,0
+MLCO.US,D,20240808,000000,5.48,5.73,5.48,5.65,3611618,0
+MLCO.US,D,20240809,000000,5.63,5.69,5.485,5.57,2365955,0
+MLCO.US,D,20240812,000000,5.53,5.58,5.35,5.39,4137537,0
+MLCO.US,D,20240813,000000,5.42,5.44,5.11,5.17,7458925,0
+MLCO.US,D,20240814,000000,5.265,5.45,4.95,5.14,13958474,0
+MLCO.US,D,20240815,000000,5.21,5.23,4.95,5.18,15128142,0
+MLCO.US,D,20240816,000000,5.205,5.475,5.14,5.2,9392698,0
+MLCO.US,D,20240819,000000,5.24,5.61,5.22,5.55,8055878,0
+MLCO.US,D,20240820,000000,5.5,5.57,5.385,5.5,3067260,0
+MLCO.US,D,20240821,000000,5.5,5.73,5.465,5.64,2709374,0
+MLCO.US,D,20240822,000000,5.69,5.71,5.56,5.59,1966047,0
+MLCO.US,D,20240823,000000,5.61,5.61,5.43,5.51,3061837,0
+MLCO.US,D,20240826,000000,5.49,5.54,5.45,5.47,1546469,0
+MLCO.US,D,20240827,000000,5.49,5.49,5.335,5.41,1825644,0
+MLCO.US,D,20240828,000000,5.34,5.34,5.045,5.08,2861237,0
+MLCO.US,D,20240829,000000,5.09,5.235,5.07,5.09,1807999,0
+MLCO.US,D,20240830,000000,5.1,5.15,5.03,5.07,2028494,0
+MLCO.US,D,20240903,000000,5.07,5.165,5.03,5.05,1994212,0
+MLCO.US,D,20240904,000000,5.02,5.505,5.02,5.34,3218351,0
+MLCO.US,D,20240905,000000,5.41,5.51,5.35,5.48,2717838,0
+MLCO.US,D,20240906,000000,5.49,5.71,5.34,5.37,5741935,0
+MLCO.US,D,20240909,000000,5.32,5.43,5.27,5.34,2505554,0
+MLCO.US,D,20240910,000000,5.36,5.375,5.165,5.33,2404179,0
+MLCO.US,D,20240911,000000,5.39,5.55,5.3,5.49,3161707,0
+MLCO.US,D,20240912,000000,5.54,5.575,5.395,5.53,2922964,0
+MLCO.US,D,20240913,000000,5.53,5.77,5.5201,5.71,4297137,0
+MLCO.US,D,20240916,000000,5.71,5.77,5.6,5.61,2050201,0
+MLCO.US,D,20240917,000000,5.65,5.76,5.55,5.69,3516921,0
+MLCO.US,D,20240918,000000,5.69,5.76,5.595,5.64,1788222,0
+MLCO.US,D,20240919,000000,5.76,5.96,5.72,5.85,2823692,0
+MLCO.US,D,20240920,000000,5.85,6.02,5.785,5.97,3904351,0
+MLCO.US,D,20240923,000000,6.04,6.075,5.97,6,2828668,0
+MLCO.US,D,20240924,000000,6.48,6.615,6.255,6.54,6315936,0
+MLCO.US,D,20240925,000000,6.43,6.64,6.33,6.53,3422214,0
+MLCO.US,D,20240926,000000,7.2,7.64,7.19,7.57,12283961,0
+MLCO.US,D,20240927,000000,7.85,7.905,7.5,7.7,6669055,0
+MLCO.US,D,20240930,000000,7.95,8.01,7.69,7.79,5263448,0
+MLCO.US,D,20241001,000000,7.84,8.21,7.79,8.17,3773626,0
+MLCO.US,D,20241002,000000,8.48,8.62,8.02,8.06,6036380,0
+MLCO.US,D,20241003,000000,7.8,8.0199,7.69,7.99,2442480,0
+MLCO.US,D,20241004,000000,8.15,8.21,8.01,8.17,1667221,0
+MLCO.US,D,20241007,000000,8.57,8.9,8.32,8.48,4177087,0
+MLCO.US,D,20241008,000000,7.7,8.075,7.5,8.01,5598252,0
+MLCO.US,D,20241009,000000,7.76,8.04,7.75,7.91,3835740,0
+MLCO.US,D,20241010,000000,7.9,7.97,7.82,7.85,2279166,0
+MLCO.US,D,20241011,000000,7.79,8.08,7.7701,7.89,2645542,0
+MLCO.US,D,20241014,000000,7.48,7.86,7.45,7.71,3158769,0
+MLCO.US,D,20241015,000000,7.71,7.755,7.325,7.38,3277824,0
+MLCO.US,D,20241016,000000,7.46,7.58,7.43,7.5,1628549,0
+MLCO.US,D,20241017,000000,7.36,7.43,7.03,7.04,2942050,0
+MLCO.US,D,20241018,000000,7.31,7.36,7.085,7.13,2173312,0
+MLCO.US,D,20241021,000000,7.0042,7.05,6.83,6.95,2842001,0
+MLCO.US,D,20241022,000000,6.96,6.99,6.85,6.9,1567050,0
+MLCO.US,D,20241023,000000,6.89,6.936,6.66,6.66,1673006,0
+MLCO.US,D,20241024,000000,6.73,6.82,6.615,6.68,2138092,0
+MLCO.US,D,20241025,000000,6.68,6.87,6.64,6.73,1746356,0
+MLCO.US,D,20241028,000000,6.79,7.08,6.79,6.99,1704554,0
+MLCO.US,D,20241029,000000,7.03,7.15,6.95,6.95,1816266,0
+MLCO.US,D,20241030,000000,6.84,6.905,6.82,6.85,1137270,0
+MLCO.US,D,20241031,000000,6.81,6.81,6.555,6.72,3234133,0
+MLCO.US,D,20241101,000000,6.87,6.89,6.68,6.72,1873401,0
+MLCO.US,D,20241104,000000,6.69,6.885,6.5001,6.57,3819868,0
+MLCO.US,D,20241105,000000,6.69,6.92,6.51,6.74,3276744,0
+MLCO.US,D,20241106,000000,6.66,6.815,6.4,6.77,4326440,0
+MLCO.US,D,20241107,000000,6.98,7.285,6.92,7.12,5064325,0
+MLCO.US,D,20241108,000000,6.84,6.98,6.75,6.83,4348160,0
+MLCO.US,D,20241111,000000,6.83,6.885,6.61,6.75,2223852,0
+MLCO.US,D,20241112,000000,6.58,6.68,6.28,6.29,3425926,0
+MLCO.US,D,20241113,000000,6.27,6.3,6.13,6.15,4356362,0
+MLCO.US,D,20241114,000000,6.15,6.325,6.14,6.18,5682552,0
+MLCO.US,D,20241115,000000,6.14,6.18,6.04,6.12,1705870,0
+MLCO.US,D,20241118,000000,6.11,6.165,5.94,6,8263201,0
+MLCO.US,D,20241119,000000,5.93,6.045,5.91,5.98,3845154,0
+MLCO.US,D,20241120,000000,6.02,6.165,5.995,6.05,4082977,0
+MLCO.US,D,20241121,000000,6,6.065,5.905,6.06,2012721,0
+MLCO.US,D,20241122,000000,6,6.105,5.925,5.95,3126962,0
+MLCO.US,D,20241125,000000,5.95,6.23,5.91,6.07,3110118,0
+MLCO.US,D,20241126,000000,6.1,6.1,5.95,5.98,2314834,0
+MLCO.US,D,20241127,000000,6.05,6.3,6.05,6.2,2734620,0
+MLCO.US,D,20241129,000000,6.22,6.485,6.195,6.42,3327519,0
+MLCO.US,D,20241202,000000,6.52,6.75,6.5,6.56,6336721,0
+MLCO.US,D,20241203,000000,6.62,6.63,6.41,6.48,2374136,0
+MLCO.US,D,20241204,000000,6.46,6.6,6.455,6.5,3241608,0
+MLCO.US,D,20241205,000000,6.55,6.7,6.49,6.49,3526119,0
+MLCO.US,D,20241206,000000,6.57,6.7111,6.49,6.56,5738278,0
+MLCO.US,D,20241209,000000,6.84,7.3025,6.78,7.06,6150002,0
+MLCO.US,D,20241210,000000,6.82,7.06,6.72,6.92,2561611,0
+MLCO.US,D,20241211,000000,6.89,7.01,6.76,6.96,2529856,0
+MLCO.US,D,20241212,000000,6.97,7.095,6.86,6.91,3240910,0
+MLCO.US,D,20241213,000000,6.83,6.9,6.67,6.76,2514427,0
+MLCO.US,D,20241216,000000,6.63,6.78,6.44,6.45,2292227,0
+MLCO.US,D,20241217,000000,6.26,6.47,6.26,6.34,3192491,0
+MLCO.US,D,20241218,000000,6.44,6.44,6.13,6.18,6960302,0
+MLCO.US,D,20241219,000000,6.24,6.29,6.075,6.21,4731627,0
+MLCO.US,D,20241220,000000,6.15,6.24,6.0835,6.15,2771544,0
+MLCO.US,D,20241223,000000,6.15,6.2,6.02,6.18,1618298,0
+MLCO.US,D,20241224,000000,6.2,6.2,5.97,5.98,2185950,0
+MLCO.US,D,20241226,000000,5.97,6.01,5.89,5.92,2302237,0
+MLCO.US,D,20241227,000000,5.88,5.89,5.68,5.88,2696276,0
+MLCO.US,D,20241230,000000,5.8,5.85,5.6,5.6,2787172,0
+MLCO.US,D,20241231,000000,5.6,5.875,5.58,5.79,2838157,0
+MLCO.US,D,20250102,000000,5.75,5.83,5.49,5.52,2775327,0
+MLCO.US,D,20250103,000000,5.55,5.655,5.49,5.6,1909913,0
+MLCO.US,D,20250106,000000,5.85,5.9,5.68,5.72,2162335,0
+MLCO.US,D,20250107,000000,5.71,5.7788,5.57,5.61,3746901,0
+MLCO.US,D,20250108,000000,5.55,5.6,5.48,5.59,1452832,0
+MLCO.US,D,20250110,000000,5.5,5.56,5.41,5.43,2057166,0
+MLCO.US,D,20250113,000000,5.45,5.59,5.42,5.56,1598760,0
+MLCO.US,D,20250114,000000,5.62,5.65,5.475,5.53,1881493,0
+MLCO.US,D,20250115,000000,5.55,5.63,5.4,5.53,10181681,0
+MLCO.US,D,20250116,000000,5.56,5.62,5.4,5.45,4552743,0
+MLCO.US,D,20250117,000000,5.46,5.67,5.46,5.54,2776893,0
+MLCO.US,D,20250121,000000,5.57,5.68,5.53,5.59,6458828,0
+MLCO.US,D,20250122,000000,5.57,5.62,5.46,5.48,8171305,0
+MLCO.US,D,20250123,000000,5.45,5.61,5.4,5.53,3848121,0
+MLCO.US,D,20250124,000000,5.6,5.69,5.535,5.6,5043256,0
+MLCO.US,D,20250127,000000,5.68,5.84,5.61,5.78,4719909,0
+MLCO.US,D,20250128,000000,5.82,5.94,5.75,5.92,3327344,0
+MLCO.US,D,20250129,000000,5.95,6.035,5.845,5.87,3633683,0
+MLCO.US,D,20250130,000000,6.04,6.35,5.99,6.26,4422645,0
+MLCO.US,D,20250131,000000,6.28,6.28,5.85,5.91,3183021,0
+MLCO.US,D,20250203,000000,5.7,5.85,5.605,5.62,3274446,0
+MLCO.US,D,20250204,000000,5.62,5.7448,5.32,5.36,6717070,0
+MLCO.US,D,20250205,000000,5.32,5.455,5.15,5.33,4885664,0
+MLCO.US,D,20250206,000000,5.36,5.4,5.3,5.34,4509270,0
+MLCO.US,D,20250207,000000,5.45,5.615,5.42,5.52,4084121,0
+MLCO.US,D,20250210,000000,5.44,5.47,5.2,5.31,4350336,0
+MLCO.US,D,20250211,000000,5.21,5.399,5.21,5.28,2649910,0
+MLCO.US,D,20250212,000000,5.32,5.55,5.23,5.5,2013165,0
+MLCO.US,D,20250213,000000,5.62,5.77,5.6,5.75,3488674,0
+MLCO.US,D,20250214,000000,5.88,6.28,5.865,6.27,10580882,0
+MLCO.US,D,20250218,000000,6.31,6.35,6.17,6.24,3428218,0
+MLCO.US,D,20250219,000000,6.15,6.205,6.04,6.1,5942968,0
+MLCO.US,D,20250220,000000,6.17,6.28,6.08,6.13,3041313,0
+MLCO.US,D,20250221,000000,6.16,6.25,5.92,6.01,4082760,0
+MLCO.US,D,20250224,000000,6.01,6.02,5.73,5.76,6167151,0
+MLCO.US,D,20250225,000000,5.74,5.745,5.54,5.6,2971415,0
+MLCO.US,D,20250226,000000,5.76,5.86,5.66,5.73,3221779,0
+MLCO.US,D,20250227,000000,5.31,5.93,5.15,5.58,4500340,0
+MLCO.US,D,20250228,000000,5.44,5.76,5.43,5.56,3483933,0
+MLCO.US,D,20250303,000000,6.1,6.11,5.61,5.65,4039628,0
+MLCO.US,D,20250304,000000,5.56,5.6889,5.49,5.65,2468982,0
+MLCO.US,D,20250305,000000,5.81,5.95,5.7,5.94,2240140,0
+MLCO.US,D,20250306,000000,5.93,5.94,5.74,5.75,5315354,0
+MLCO.US,D,20250307,000000,5.71,5.805,5.58,5.64,2269635,0
+MLCO.US,D,20250310,000000,5.55,5.64,5.3325,5.42,5281065,0
+MLCO.US,D,20250311,000000,5.37,5.525,5.31,5.49,8709315,0
+MLCO.US,D,20250312,000000,5.5,5.545,5.295,5.47,3907612,0
+MLCO.US,D,20250313,000000,5.38,5.54,5.37,5.45,3888173,0
+MLCO.US,D,20250314,000000,5.61,5.8192,5.56,5.63,2814970,0
+MLCO.US,D,20250317,000000,5.63,5.82,5.63,5.75,4215335,0
+MLCO.US,D,20250318,000000,5.73,5.81,5.675,5.75,1633130,0
+MLCO.US,D,20250319,000000,5.8,5.8299,5.7,5.78,2659895,0
+MLCO.US,D,20250320,000000,5.66,5.71,5.56,5.58,2057497,0
+MLCO.US,D,20250321,000000,5.47,5.56,5.29,5.54,4869522,0
+MLCO.US,D,20250324,000000,5.54,5.64,5.54,5.57,3873421,0
+MLCO.US,D,20250325,000000,5.59,5.6,5.355,5.45,4681293,0
+MLCO.US,D,20250326,000000,5.45,5.495,5.335,5.38,2720010,0
+MLCO.US,D,20250327,000000,5.34,5.5094,5.34,5.4,2287443,0
+MLCO.US,D,20250328,000000,5.34,5.365,5.2,5.27,3376252,0
+MLCO.US,D,20250331,000000,5.2,5.36,5.19,5.27,4100038,0
+MLCO.US,D,20250401,000000,5.29,5.32,5.205,5.26,2140091,0
+MLCO.US,D,20250402,000000,5.2,5.42,5.16,5.33,3854818,0
+MLCO.US,D,20250403,000000,5.3,5.365,4.93,5.32,7700929,0
+MLCO.US,D,20250404,000000,5.09,5.125,4.74,4.8,9025956,0
+MLCO.US,D,20250407,000000,4.7,4.885,4.55,4.63,5675146,0
+MLCO.US,D,20250408,000000,4.75,5.04,4.55,4.61,6416086,0
+MLCO.US,D,20250409,000000,4.63,5.1699,4.61,5.09,7138500,0
+MLCO.US,D,20250410,000000,5.12,5.215,4.715,4.83,8385442,0
+MLCO.US,D,20250411,000000,4.93,4.93,4.69,4.76,8399148,0
+MLCO.US,D,20250414,000000,4.81,5.03,4.793,4.92,6236420,0
+MLCO.US,D,20250415,000000,4.84,4.9999,4.8,4.94,4822104,0
+MLCO.US,D,20250416,000000,4.89,4.89,4.685,4.74,7523544,0
+MLCO.US,D,20250417,000000,4.87,4.9,4.735,4.84,4725328,0
+MLCO.US,D,20250421,000000,4.82,4.885,4.74,4.83,5440516,0
+MLCO.US,D,20250422,000000,4.87,4.92,4.79,4.82,7164415,0
+MLCO.US,D,20250423,000000,4.94,5.08,4.84,4.9,6130576,0
+MLCO.US,D,20250424,000000,4.88,5.175,4.88,5.1,12760302,0
+MLCO.US,D,20250425,000000,5.06,5.15,5.015,5.1,3471739,0
+MLCO.US,D,20250428,000000,4.97,5.295,4.9,5.23,5755023,0
+MLCO.US,D,20250429,000000,5.23,5.3,5.16,5.18,5807373,0
+MLCO.US,D,20250430,000000,4.98,5.245,4.95,5.15,3563346,0
+MLCO.US,D,20250501,000000,5.07,5.27,5.02,5.03,2535247,0
+MLCO.US,D,20250502,000000,5.16,5.4,5.13,5.35,3777722,0
+MLCO.US,D,20250505,000000,5.34,5.525,5.3,5.43,2715119,0
+MLCO.US,D,20250506,000000,5.42,5.58,5.305,5.5,3158028,0
+MLCO.US,D,20250507,000000,5.54,5.69,5.5,5.64,3281712,0
+MLCO.US,D,20250508,000000,5.88,6.09,5.72,5.85,6132163,0
+MLCO.US,D,20250509,000000,6,6.01,5.85,5.99,3022620,0
+MLCO.US,D,20250512,000000,6.16,6.37,6.13,6.25,4312825,0
+MLCO.US,D,20250513,000000,6.26,6.37,6.22,6.28,2347654,0
+MLCO.US,D,20250514,000000,6.35,6.47,6.29,6.37,3358193,0
+MLCO.US,D,20250515,000000,6.39,6.46,6.325,6.34,3082670,0
+MLCO.US,D,20250516,000000,6.34,6.505,6.34,6.44,2904459,0
+MLCO.US,D,20250519,000000,6.33,6.54,6.33,6.42,3482940,0
+MLCO.US,D,20250520,000000,6.37,6.4,6.16,6.18,2779778,0
+MLCO.US,D,20250521,000000,6.15,6.27,6.05,6.15,3617726,0
+MLCO.US,D,20250522,000000,6.1,6.22,6.03,6.16,2183599,0
+MLCO.US,D,20250523,000000,6.07,6.23,6.06,6.11,1267213,0
+MLCO.US,D,20250527,000000,6.16,6.5,6.16,6.42,3028375,0
+MLCO.US,D,20250528,000000,6.37,6.445,6.31,6.33,1694136,0
+MLCO.US,D,20250529,000000,6.46,6.54,6.33,6.35,1527811,0
+MLCO.US,D,20250530,000000,6.3,6.33,6.22,6.28,1477747,0
+MLCO.US,D,20250602,000000,6.45,6.46,6.2,6.28,3050695,0
+MLCO.US,D,20250603,000000,6.24,6.35,6.12,6.25,2627560,0
+MLCO.US,D,20250604,000000,6.14,6.22,6.07,6.09,1792139,0
+MLCO.US,D,20250605,000000,6.1,6.12,5.92,5.93,1374706,0
+MLCO.US,D,20250606,000000,5.89,5.92,5.805,5.89,3310056,0
+MLCO.US,D,20250609,000000,5.88,6.185,5.88,6.15,2659408,0
+MLCO.US,D,20250610,000000,6.2,6.45,6.175,6.4,2255873,0
+MLCO.US,D,20250611,000000,6.4,6.55,6.34,6.39,2196115,0
+MLCO.US,D,20250612,000000,6.38,6.38,6.254,6.31,1058755,0
+MLCO.US,D,20250613,000000,6.21,6.26,6,6.02,2972959,0
+MLCO.US,D,20250616,000000,6.13,6.4825,6.125,6.46,1771710,0
+MLCO.US,D,20250617,000000,6.4,6.44,6.26,6.28,3262418,0
+MLCO.US,D,20250618,000000,6.29,6.4,6.26,6.37,1231797,0
+MLCO.US,D,20250620,000000,6.45,6.45,6.3,6.4,1390518,0
+MLCO.US,D,20250623,000000,6.43,6.64,6.335,6.64,2348146,0
+MLCO.US,D,20250624,000000,6.65,6.85,6.65,6.84,2495933,0
+MLCO.US,D,20250625,000000,6.88,6.97,6.76,6.96,3672010,0
+MLCO.US,D,20250626,000000,7,7.105,6.94,7.06,2184687,0
+MLCO.US,D,20250627,000000,7.06,7.285,7.005,7.2,4911171,0
+MLCO.US,D,20250630,000000,7.15,7.28,7.01,7.23,6359602,0
+MLCO.US,D,20250701,000000,7.87,8.22,7.86,8.06,21097737,0
+MLCO.US,D,20250702,000000,8.19,8.52,7.97,8.43,8490281,0
+MLCO.US,D,20250703,000000,8.48,8.61,8.3607,8.56,2504381,0
+MLCO.US,D,20250707,000000,8.48,8.71,8.48,8.61,4824854,0
+MLCO.US,D,20250708,000000,8.7,8.87,8.6,8.8,3787892,0
+MLCO.US,D,20250709,000000,8.89,8.9092,8.74,8.84,2986754,0
+MLCO.US,D,20250710,000000,8.89,8.91,8.7248,8.81,5962642,0
+MLCO.US,D,20250711,000000,8.71,8.755,8.51,8.7,2927748,0
+MLCO.US,D,20250714,000000,8.73,8.91,8.675,8.83,2830637,0
+MLCO.US,D,20250715,000000,8.81,8.925,8.76,8.89,1789130,0
+MLCO.US,D,20250716,000000,8.92,8.995,8.78,8.81,1982241,0
+MLCO.US,D,20250717,000000,8.79,9.04,8.74,8.92,4272330,0
+MLCO.US,D,20250718,000000,8.911,9.05,8.855,8.97,1926046,0
+MLCO.US,D,20250721,000000,8.97,9.05,8.85,8.99,1765256,0
+MLCO.US,D,20250722,000000,9.05,9.15,8.875,9.14,3168228,0
+MLCO.US,D,20250723,000000,9.13,9.165,8.78,8.92,3012047,0
+MLCO.US,D,20250724,000000,8.99,9.09,8.8,8.81,3818102,0
+MLCO.US,D,20250725,000000,8.76,9.07,8.66,8.97,3375282,0
+MLCO.US,D,20250728,000000,8.99,9.05,8.9,8.92,2503099,0
+MLCO.US,D,20250729,000000,8.92,8.96,8.66,8.67,1702229,0
+MLCO.US,D,20250730,000000,8.6,8.805,8.45,8.58,4165227,0
+MLCO.US,D,20250731,000000,8.685,8.75,8.23,8.65,5912851,0
+MLCO.US,D,20250801,000000,8.68,8.935,8.665,8.81,3605189,0
+MLCO.US,D,20250804,000000,8.95,8.975,8.695,8.82,2359115,0
+MLCO.US,D,20250805,000000,8.88,8.95,8.77,8.78,3412868,0
+MLCO.US,D,20250806,000000,8.81,8.81,8.605,8.65,1990529,0
+MLCO.US,D,20250807,000000,8.65,8.81,8.615,8.72,2765517,0
+MLCO.US,D,20250808,000000,8.63,8.78,8.36,8.66,1578746,0
+MLCO.US,D,20250811,000000,8.62,8.72,8.545,8.64,1389453,0
+MLCO.US,D,20250812,000000,8.66,8.84,8.6344,8.68,2015099,0
+MLCO.US,D,20250813,000000,8.67,8.675,8.44,8.58,2738332,0
+MLCO.US,D,20250814,000000,8.48,8.54,8.41,8.52,1188298,0
+MLCO.US,D,20250815,000000,8.48,8.66,8.48,8.57,1268373,0
+MLCO.US,D,20250818,000000,8.65,8.7,8.57,8.59,1932844,0
+MLCO.US,D,20250819,000000,8.57,8.99,8.57,8.94,5813480,0
+MLCO.US,D,20250820,000000,8.94,9.115,8.72,8.96,3626040,0
+MLCO.US,D,20250821,000000,8.96,9.08,8.9,8.92,2297967,0
+MLCO.US,D,20250822,000000,8.99,9.2,8.8742,9.18,3238316,0
+MLCO.US,D,20250825,000000,9.22,9.5,9.215,9.48,3017576,0
+MLCO.US,D,20250826,000000,9.52,9.79,9.5,9.73,5519696,0
+MLCO.US,D,20250827,000000,9.66,9.97,9.58,9.9,3496621,0
+MLCO.US,D,20250828,000000,9.95,10.08,9.92,10.07,3673791,0
+MLCO.US,D,20250829,000000,10.07,10.07,9.8735,9.94,3147921,0
+MLCO.US,D,20250902,000000,9.82,10.12,9.81,10,2298076,0
+MLCO.US,D,20250903,000000,9.99,10.14,9.85,10.13,2205492,0
+MLCO.US,D,20250904,000000,10.08,10.15,9.99,10.09,2601076,0
+MLCO.US,D,20250905,000000,10.15,10.15,9.665,9.74,3522076,0
+MLCO.US,D,20250908,000000,9.83,9.83,9.6,9.61,1542014,0
+MLCO.US,D,20250909,000000,9.6,9.735,9.55,9.65,2967429,0
+MLCO.US,D,20250910,000000,9.76,9.84,9.625,9.73,1227836,0
+MLCO.US,D,20250911,000000,9.78,9.975,9.7,9.96,2225430,0
+MLCO.US,D,20250912,000000,9.86,9.95,9.41,9.6,1998440,0
+MLCO.US,D,20250915,000000,9.5,9.75,9.41,9.72,3213058,0
+MLCO.US,D,20250916,000000,9.72,9.76,9.545,9.64,2237256,0
+MLCO.US,D,20250917,000000,9.66,9.66,9.43,9.49,4276958,0
+MLCO.US,D,20250918,000000,9.48,9.695,9.46,9.64,3616336,0
+MLCO.US,D,20250919,000000,9.74,9.74,9.56,9.59,1974472,0
+MLCO.US,D,20250922,000000,9.51,9.63,9.45,9.56,1532439,0
+MLCO.US,D,20250923,000000,9.46,9.67,9.46,9.57,1514317,0
+MLCO.US,D,20250924,000000,9.66,9.66,9.45,9.54,1687277,0
+MLCO.US,D,20250925,000000,9.49,9.5,9.23,9.47,2020942,0
+MLCO.US,D,20250926,000000,9.5,9.6,9.42,9.58,1753282,0
+MLCO.US,D,20250929,000000,9.78,9.9,9.69,9.84,2210703,0
+MLCO.US,D,20250930,000000,9.89,9.9,9.14,9.17,2352830,0
+MLCO.US,D,20251001,000000,9.2,9.39,9.2,9.32,1935647,0
+MLCO.US,D,20251002,000000,9.35,9.37,8.92,8.93,3615306,0
+MLCO.US,D,20251003,000000,8.93,8.978,8.26,8.43,5610238,0
+MLCO.US,D,20251006,000000,8.43,8.615,8.43,8.52,2039315,0
+MLCO.US,D,20251007,000000,8.52,8.6399,8.3,8.31,3092250,0
+MLCO.US,D,20251008,000000,8.29,8.81,8.22,8.38,3131795,0
+MLCO.US,D,20251009,000000,8.47,8.47,8.14,8.38,2572471,0
+MLCO.US,D,20251010,000000,8.32,8.335,7.815,7.87,3365538,0
+MLCO.US,D,20251013,000000,7.97,7.985,7.5,7.55,3077969,0
+MLCO.US,D,20251014,000000,7.42,7.79,7.31,7.78,3082762,0
+MLCO.US,D,20251015,000000,7.81,8.37,7.76,8.16,5681195,0
+MLCO.US,D,20251016,000000,8.16,8.26,8.06,8.2,2045223,0
+MLCO.US,D,20251017,000000,8.13,8.2,7.85,7.88,4391706,0
+MLCO.US,D,20251020,000000,8.02,8.54,7.93,7.945,2054985,0
+MLCO.US,D,20251021,000000,7.93,8.4,7.81,8.13,2784810,0
+MLCO.US,D,20251022,000000,8.1,8.3235,8.07,8.11,1413226,0
+MLCO.US,D,20251023,000000,8.18,8.56,8.18,8.33,2027275,0
+MLCO.US,D,20251024,000000,8.38,8.435,8.285,8.32,1159213,0
+MLCO.US,D,20251027,000000,8.37,8.5,8.345,8.45,2210993,0
+MLCO.US,D,20251028,000000,8.47,8.47,8.12,8.15,1697494,0
+MLCO.US,D,20251029,000000,8.11,8.28,8.075,8.08,2640464,0
+MLCO.US,D,20251030,000000,7.92,8.28,7.89,8.19,2543901,0
+MLCO.US,D,20251031,000000,8.15,8.265,8.055,8.2,2414322,0
+MLCO.US,D,20251103,000000,8.38,8.41,7.995,8.35,3173550,0
+MLCO.US,D,20251104,000000,8.055,8.2,8,8.08,1785094,0
+MLCO.US,D,20251105,000000,8.12,8.255,8.03,8.1,1550444,0
+MLCO.US,D,20251106,000000,8.5,8.73,8.165,8.41,3493457,0
+MLCO.US,D,20251107,000000,8.33,8.605,7.915,8.5,2465859,0
+MLCO.US,D,20251110,000000,8.68,9.045,8.615,8.86,3630423,0
+MLCO.US,D,20251111,000000,8.93,9.315,8.83,8.96,3563129,0
+MLCO.US,D,20251112,000000,9.08,9.16,8.96,9.07,2079834,0
+MLCO.US,D,20251113,000000,9.02,9.145,8.895,9,1974942,0
+MLCO.US,D,20251114,000000,8.84,9.135,8.84,9.06,2234412,0
+MLCO.US,D,20251117,000000,8.98,9.165,8.92,9.02,1971648,0
+MLCO.US,D,20251118,000000,8.96,9.14,8.845,9,2139687,0
+MLCO.US,D,20251119,000000,9,9,8.64,8.75,1430032,0
+MLCO.US,D,20251120,000000,8.79,8.955,8.52,8.68,1962109,0
+MLCO.US,D,20251121,000000,8.63,8.755,8.4,8.68,994491,0
+MLCO.US,D,20251124,000000,8.77,8.92,8.715,8.9,2356276,0
+MLCO.US,D,20251125,000000,8.96,9.13,8.89,8.93,2784524,0
+MLCO.US,D,20251126,000000,8.95,9.05,8.885,8.93,738041,0
+MLCO.US,D,20251128,000000,8.81,9.2,8.775,9.11,1011456,0
+MLCO.US,D,20251201,000000,9.32,9.53,9.23,9.39,2036325,0
+MLCO.US,D,20251202,000000,9.37,9.37,9.18,9.25,923664,0
+MLCO.US,D,20251203,000000,9.25,9.25,8.41,8.97,1616564,0
+MLCO.US,D,20251204,000000,8.9,8.965,8.75,8.83,862649,0
+MLCO.US,D,20251205,000000,8.85,8.98,8.74,8.78,979655,0
+MLCO.US,D,20251208,000000,8.83,9.22,8.76,8.81,2231708,0
+MLCO.US,D,20251209,000000,8.71,8.835,8.705,8.81,1665298,0
+MLCO.US,D,20251210,000000,8.74,8.87,8.37,8.39,1881622,0
+MLCO.US,D,20251211,000000,8.37,8.47,8.24,8.32,1760652,0
+MLCO.US,D,20251212,000000,8.41,8.43,8.06,8.11,1397557,0
+MLCO.US,D,20251215,000000,8.15,8.15,7.87,7.98,1506899,0
+MLCO.US,D,20251216,000000,7.91,8.03,7.82,7.88,1393378,0
+MLCO.US,D,20251217,000000,7.87,7.9,7.74,7.75,1023976,0
+MLCO.US,D,20251218,000000,7.75,7.915,7.71,7.89,1544147,0
+MLCO.US,D,20251219,000000,7.9,8.075,7.9,7.99,1865491,0
+MLCO.US,D,20251222,000000,7.96,8.1,7.92,7.99,1017287,0
+MLCO.US,D,20251223,000000,7.96,8.03,7.8,7.81,697718,0
+MLCO.US,D,20251224,000000,7.79,7.89,7.71,7.88,427802,0
+MLCO.US,D,20251226,000000,7.9,8.0701,7.89,8.01,844701,0
+MLCO.US,D,20251229,000000,7.92,7.99,7.75,7.83,946769,0
+MLCO.US,D,20251230,000000,7.83,7.86,7.6,7.61,1081566,0
+MLCO.US,D,20251231,000000,7.62,7.75,7.55,7.57,1010321,0
+MLCO.US,D,20260102,000000,7.65,7.66,7.47,7.51,956214,0
+MLCO.US,D,20260105,000000,7.48,7.68,7.47,7.52,943703,0
+MLCO.US,D,20260106,000000,7.52,7.57,7.44,7.53,1002442,0
+MLCO.US,D,20260107,000000,7.49,7.5,6.865,7,3251720,0
+MLCO.US,D,20260108,000000,6.92,6.96,6.83,6.88,1751579,0
+MLCO.US,D,20260109,000000,6.87,6.91,6.55,6.65,1786621,0
+MLCO.US,D,20260112,000000,6.78,6.84,6.67,6.72,2047473,0
+MLCO.US,D,20260113,000000,6.7,6.73,6.58,6.59,1161117,0
+MLCO.US,D,20260114,000000,6.68,6.82,6.625,6.68,1633569,0
+MLCO.US,D,20260115,000000,6.76,6.8,6.62,6.73,1244107,0
+MLCO.US,D,20260116,000000,6.59,6.61,6.055,6.13,3560056,0
+MLCO.US,D,20260120,000000,6.07,6.36,6.06,6.23,4448999,0
+MLCO.US,D,20260121,000000,6.24,6.245,5.9,6.02,9169716,0
+MLCO.US,D,20260122,000000,6.1,6.4,6.0501,6.34,4048315,0
+MLCO.US,D,20260123,000000,6.32,6.37,6.235,6.35,1277608,0
+MLCO.US,D,20260126,000000,6.35,6.525,6.35,6.41,1814351,0
+MLCO.US,D,20260127,000000,6.45,6.45,6.21,6.28,1764084,0
+MLCO.US,D,20260128,000000,6.31,6.44,6.21,6.28,2362546,0
+MLCO.US,D,20260129,000000,6.06,6.21,5.98,6.05,3382114,0
+MLCO.US,D,20260130,000000,6.03,6.095,5.93,6.06,1973023,0
+MLCO.US,D,20260202,000000,6.05,6.27,6.05,6.24,2390559,0
+MLCO.US,D,20260203,000000,6.2,6.3174,6.02,6.06,4029718,0
+MLCO.US,D,20260204,000000,6.07,6.29,6.01,6.17,2357328,0
+MLCO.US,D,20260205,000000,6.14,6.14,5.98,6.07,1755906,0
+MLCO.US,D,20260206,000000,6.02,6.38,6.01,6.35,1998357,0
+MLCO.US,D,20260209,000000,6.4,6.525,6.28,6.42,2260744,0
+MLCO.US,D,20260210,000000,6.34,6.37,6.2424,6.31,2688972,0
+MLCO.US,D,20260211,000000,6.27,6.3499,6.145,6.16,1966924,0
+MLCO.US,D,20260212,000000,6.212,6.3099,5.22,5.39,9265612,0
+MLCO.US,D,20260213,000000,5.38,5.74,5.37,5.53,3826251,0
+MLCO.US,D,20260217,000000,5.79,5.88,5.59,5.62,2317653,0
+MLCO.US,D,20260218,000000,5.62,5.79,5.51,5.63,2131261,0
diff --git a/daily/us/nasdaq stocks/2/mndy.us.txt b/daily/us/nasdaq stocks/2/mndy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3248dbf7309b62a0e9e521de6ef8143e2e983029
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mndy.us.txt	
@@ -0,0 +1,1179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNDY.US,D,20210610,000000,173.15,181.9999,155.01,178.87,2378176,0
+MNDY.US,D,20210611,000000,179.75,194.99,176.57,189.31,560968,0
+MNDY.US,D,20210614,000000,193.68,218.96,189.914,205.04,441607,0
+MNDY.US,D,20210615,000000,210.95,217.76,198.03,210.44,221431,0
+MNDY.US,D,20210616,000000,214.32,214.9899,205,214.12,379527,0
+MNDY.US,D,20210617,000000,211.84,219.86,206.525,219.86,100587,0
+MNDY.US,D,20210618,000000,219.8,237.5,218.16,232.51,173238,0
+MNDY.US,D,20210621,000000,235,235.3963,208.9075,211.24,202727,0
+MNDY.US,D,20210622,000000,210.77,220,210.77,219.01,124610,0
+MNDY.US,D,20210623,000000,223.58,234.5,222.1025,233.25,164228,0
+MNDY.US,D,20210624,000000,235,235.68,225.45,232.52,129991,0
+MNDY.US,D,20210625,000000,233.5,233.5,227.9,232.37,144040,0
+MNDY.US,D,20210628,000000,234,235,228.6,232.34,125664,0
+MNDY.US,D,20210629,000000,233,233.355,228.001,231.03,130807,0
+MNDY.US,D,20210630,000000,231.46,231.46,220.704,223.59,85213,0
+MNDY.US,D,20210701,000000,222,230.575,218.02,229.95,139878,0
+MNDY.US,D,20210702,000000,232.7,234.99,227.09,229.23,28994,0
+MNDY.US,D,20210706,000000,234.99,256.16,232.01,232.47,202723,0
+MNDY.US,D,20210707,000000,243.08,243.08,210.3,215.55,131669,0
+MNDY.US,D,20210708,000000,214.57,225.21,203.38,220.44,108870,0
+MNDY.US,D,20210709,000000,221.54,235.4994,220.47,232.04,80719,0
+MNDY.US,D,20210712,000000,234.15,237.865,225.67,231.19,37788,0
+MNDY.US,D,20210713,000000,231.2,232.8126,227.17,229.3,18616,0
+MNDY.US,D,20210714,000000,230,230,222.875,224.05,32826,0
+MNDY.US,D,20210715,000000,221.08,224.03,208.0301,209,140765,0
+MNDY.US,D,20210716,000000,210.2,213.335,195.65,198.98,103823,0
+MNDY.US,D,20210719,000000,194,210.5,188.82,210.48,104885,0
+MNDY.US,D,20210720,000000,210,210,201.35,203.92,44933,0
+MNDY.US,D,20210721,000000,204.32,210.495,204.32,208.08,13818,0
+MNDY.US,D,20210722,000000,210.95,210.95,203.4173,205.39,19081,0
+MNDY.US,D,20210723,000000,202.29,206,201.9478,204.93,27131,0
+MNDY.US,D,20210726,000000,208.84,213.88,205.31,213.63,34387,0
+MNDY.US,D,20210727,000000,215.39,215.55,210.395,214.1,53429,0
+MNDY.US,D,20210728,000000,214,224.34,212.45,223.15,47020,0
+MNDY.US,D,20210729,000000,222.28,225.655,218.2018,220.67,38934,0
+MNDY.US,D,20210730,000000,219.4,224.9,219.4,221.29,25969,0
+MNDY.US,D,20210802,000000,222.5,222.5,211.83,214.09,32263,0
+MNDY.US,D,20210803,000000,214.21,214.21,204.5,204.5,51284,0
+MNDY.US,D,20210804,000000,206.9,215.95,203.27,211.91,25680,0
+MNDY.US,D,20210805,000000,215.61,225,215,225,58603,0
+MNDY.US,D,20210806,000000,224.66,226.88,220.015,226,55339,0
+MNDY.US,D,20210809,000000,222.9,225.35,218.8204,221.5,32210,0
+MNDY.US,D,20210810,000000,220.89,234.789,219.865,229.83,86631,0
+MNDY.US,D,20210811,000000,232.01,244.53,228.995,241.08,106338,0
+MNDY.US,D,20210812,000000,245.84,248.74,236.0301,248.71,48480,0
+MNDY.US,D,20210813,000000,250,269.52,244.27,267.9,88545,0
+MNDY.US,D,20210816,000000,269.86,269.86,244.24,245.07,137680,0
+MNDY.US,D,20210817,000000,277.97,317.6886,270,305,557557,0
+MNDY.US,D,20210818,000000,305.88,358,304.725,355.98,485811,0
+MNDY.US,D,20210819,000000,338,354.86,330.2279,349.08,413353,0
+MNDY.US,D,20210820,000000,350,364.13,344.34,352.28,259701,0
+MNDY.US,D,20210823,000000,355.6,391,355.6,390,312972,0
+MNDY.US,D,20210824,000000,395.14,396.88,352.0103,360.41,415357,0
+MNDY.US,D,20210825,000000,367.42,377.4399,350.62,351.45,140450,0
+MNDY.US,D,20210826,000000,349.46,364.9402,341.4364,359.64,172886,0
+MNDY.US,D,20210827,000000,362.94,364.4082,351.8736,357.19,122300,0
+MNDY.US,D,20210830,000000,378.59,408.2328,371.01,382.98,339934,0
+MNDY.US,D,20210831,000000,394.28,397.6611,366.51,379.36,229656,0
+MNDY.US,D,20210901,000000,379.48,414.9699,377.445,406.49,255388,0
+MNDY.US,D,20210902,000000,409,425.8436,395.01,396.1,205921,0
+MNDY.US,D,20210903,000000,403.3416,409.27,379.12,379.81,189055,0
+MNDY.US,D,20210907,000000,383,394.12,374.525,380.61,321998,0
+MNDY.US,D,20210908,000000,383.65,400,374.45,389.18,264395,0
+MNDY.US,D,20210909,000000,385,401.99,381,391.22,215210,0
+MNDY.US,D,20210910,000000,381.26,386,364.69,371.97,440668,0
+MNDY.US,D,20210913,000000,375.1,378.8199,362.1,369.23,230513,0
+MNDY.US,D,20210914,000000,369.5,376.41,362,369.82,146517,0
+MNDY.US,D,20210915,000000,367.87,377.88,357.76,375.97,240503,0
+MNDY.US,D,20210916,000000,375.8,391.27,372,385.5,440290,0
+MNDY.US,D,20210917,000000,385,385,369,374.15,192196,0
+MNDY.US,D,20210920,000000,365.51,369.95,339.9,348.45,303800,0
+MNDY.US,D,20210921,000000,355.9,376.58,353.8,367.33,313468,0
+MNDY.US,D,20210922,000000,368.79,379.785,362.15,374,283595,0
+MNDY.US,D,20210923,000000,374,377.97,364.01,370.5,234251,0
+MNDY.US,D,20210924,000000,367.6,378.9224,356.15,366.99,289179,0
+MNDY.US,D,20210927,000000,365.66,368.5,357,363.05,154368,0
+MNDY.US,D,20210928,000000,360,360,328.5,329.7,436368,0
+MNDY.US,D,20210929,000000,330,333.48,322.53,328.2,299731,0
+MNDY.US,D,20210930,000000,329.49,338.71,322.02,326.2,450649,0
+MNDY.US,D,20211001,000000,329.18,342.4,328.02,332.91,397140,0
+MNDY.US,D,20211004,000000,327.51,338.99,317.59,329.09,737469,0
+MNDY.US,D,20211005,000000,330.66,340.42,329.09,334.3,178821,0
+MNDY.US,D,20211006,000000,329.19,350.48,325.35,348.3,338884,0
+MNDY.US,D,20211007,000000,352.12,369.69,345.2332,346.26,332742,0
+MNDY.US,D,20211008,000000,342.55,347.79,336.1,339.6,147555,0
+MNDY.US,D,20211011,000000,341.14,352.858,335.06,338.09,137587,0
+MNDY.US,D,20211012,000000,338.09,360.945,338.09,354.27,149313,0
+MNDY.US,D,20211013,000000,357.16,366.95,352.3,364.48,170852,0
+MNDY.US,D,20211014,000000,371.85,384.93,360.25,366.89,190959,0
+MNDY.US,D,20211015,000000,366.5,366.5,347.93,358.71,166882,0
+MNDY.US,D,20211018,000000,361,364.7317,350.1,358.9,135485,0
+MNDY.US,D,20211019,000000,360.95,376.01,348.7847,361.5,309032,0
+MNDY.US,D,20211020,000000,362.33,370.01,352.825,367.63,178714,0
+MNDY.US,D,20211021,000000,371.65,385.6205,356,369.06,422334,0
+MNDY.US,D,20211022,000000,370.29,380.695,361.88,379.26,243070,0
+MNDY.US,D,20211025,000000,380,404.01,376.4077,382.69,385901,0
+MNDY.US,D,20211026,000000,386.5,398.51,357.47,372.21,309282,0
+MNDY.US,D,20211027,000000,368.47,407.98,368.47,392,469095,0
+MNDY.US,D,20211028,000000,393.57,394.97,363.76,371.41,340266,0
+MNDY.US,D,20211029,000000,371.01,380.53,364.4552,371.83,173854,0
+MNDY.US,D,20211101,000000,380.5,386.19,367.1608,369.81,274562,0
+MNDY.US,D,20211102,000000,370.42,370.42,358.15,365.34,181032,0
+MNDY.US,D,20211103,000000,366.17,367.815,348,354,198257,0
+MNDY.US,D,20211104,000000,354,364.99,351,357.53,193824,0
+MNDY.US,D,20211105,000000,361.44,361.5299,343.72,350.74,257128,0
+MNDY.US,D,20211108,000000,359.81,383.46,356.38,383.45,382561,0
+MNDY.US,D,20211109,000000,384.03,450,384.03,444.7,1099742,0
+MNDY.US,D,20211110,000000,380.01,403.165,345.1171,350.82,1316275,0
+MNDY.US,D,20211111,000000,374,377.72,357,364.26,659109,0
+MNDY.US,D,20211112,000000,363,365,354.41,363.92,875151,0
+MNDY.US,D,20211115,000000,368.919,381.23,358,369.15,1115728,0
+MNDY.US,D,20211116,000000,368.69,405.14,368,400.59,838767,0
+MNDY.US,D,20211117,000000,403.65,419.57,394.1574,405.31,526556,0
+MNDY.US,D,20211118,000000,405.3,408.78,390.35,398.4,420215,0
+MNDY.US,D,20211119,000000,396,404.79,368.08,371.25,481508,0
+MNDY.US,D,20211122,000000,361.03,365.225,317.11,328.41,994070,0
+MNDY.US,D,20211123,000000,326.88,345.48,323.21,342.66,1232451,0
+MNDY.US,D,20211124,000000,337.965,342.7,320.56,337.4,696002,0
+MNDY.US,D,20211126,000000,336,345.59,326.31,339.36,306947,0
+MNDY.US,D,20211129,000000,344.8,367.9,340.46,365.66,652836,0
+MNDY.US,D,20211130,000000,363.46,373.8,355.16,359.8,510731,0
+MNDY.US,D,20211201,000000,360.51,362.255,312,317.7,743438,0
+MNDY.US,D,20211202,000000,317,345.525,303.155,307.76,759008,0
+MNDY.US,D,20211203,000000,304.46,304.47,263.5,275.76,1148958,0
+MNDY.US,D,20211206,000000,281,288.26,266.11,287.9,668896,0
+MNDY.US,D,20211207,000000,300.68,326.78,300,317,619685,0
+MNDY.US,D,20211208,000000,313.11,327.15,305.715,325.5,337376,0
+MNDY.US,D,20211209,000000,324,329,305.15,311.32,554050,0
+MNDY.US,D,20211210,000000,310,324.43,296.69,307.94,509344,0
+MNDY.US,D,20211213,000000,298.53,301.61,270.53,271.62,795731,0
+MNDY.US,D,20211214,000000,259.42,282.985,255.02,274.11,482765,0
+MNDY.US,D,20211215,000000,267.87,289.3,265,282.36,350177,0
+MNDY.US,D,20211216,000000,289.55,298.8,268.14,278.03,464665,0
+MNDY.US,D,20211217,000000,264.98,296.79,262,292.09,405561,0
+MNDY.US,D,20211220,000000,277.78,297.5,277.01,294.99,329215,0
+MNDY.US,D,20211221,000000,299.8,312.22,288.07,311.55,413600,0
+MNDY.US,D,20211222,000000,309.83,318.37,297.3247,308.53,317935,0
+MNDY.US,D,20211223,000000,308.6,312.46,297.3601,304.37,208342,0
+MNDY.US,D,20211227,000000,306.3,315.18,304.87,309.55,348026,0
+MNDY.US,D,20211228,000000,310.28,310.28,300.7,307.01,102717,0
+MNDY.US,D,20211229,000000,303.91,312.32,299.81,307.35,165827,0
+MNDY.US,D,20211230,000000,307.35,316.7,304.655,307.41,158966,0
+MNDY.US,D,20211231,000000,308.68,312.43,303.82,308.72,137770,0
+MNDY.US,D,20220103,000000,313.81,314.28,287.825,301.21,261383,0
+MNDY.US,D,20220104,000000,300.91,303,273.155,289.26,642540,0
+MNDY.US,D,20220105,000000,276.15,286.9028,242.05,249,1060184,0
+MNDY.US,D,20220106,000000,243.56,250.96,221.6,241.1,1414319,0
+MNDY.US,D,20220107,000000,241.58,250.13,231.345,237.38,465202,0
+MNDY.US,D,20220110,000000,225.34,241.33,222.11,241.33,909104,0
+MNDY.US,D,20220111,000000,239.02,253.85,233.26,240.54,493039,0
+MNDY.US,D,20220112,000000,249.56,255.9799,238.5901,242.91,309601,0
+MNDY.US,D,20220113,000000,243.12,243.3,215.82,218.49,608242,0
+MNDY.US,D,20220114,000000,216.32,222.53,210.33,215.64,428453,0
+MNDY.US,D,20220118,000000,209,215.01,202.78,204.66,426056,0
+MNDY.US,D,20220119,000000,206.25,220.73,205,210.49,354314,0
+MNDY.US,D,20220120,000000,210.83,223.79,210.83,214.67,433569,0
+MNDY.US,D,20220121,000000,209.5,217.34,196.12,198.5,495614,0
+MNDY.US,D,20220124,000000,190.87,216.85,182.07,210.23,1020490,0
+MNDY.US,D,20220125,000000,206.32,208.66,195.225,200.86,538958,0
+MNDY.US,D,20220126,000000,208.43,211.54,190.76,193.65,488556,0
+MNDY.US,D,20220127,000000,197.69,202.49,184.15,185.02,284406,0
+MNDY.US,D,20220128,000000,185.14,191.3373,178.2601,188.48,499776,0
+MNDY.US,D,20220131,000000,193,210,190.17,209.32,909859,0
+MNDY.US,D,20220201,000000,213.66,219.165,206.85,216.31,673375,0
+MNDY.US,D,20220202,000000,222.17,222.17,194.02,196.4,680833,0
+MNDY.US,D,20220203,000000,189.71,192.57,180.76,180.76,734044,0
+MNDY.US,D,20220204,000000,181.28,192.68,179.71,186.52,1342943,0
+MNDY.US,D,20220207,000000,188.11,206.37,186.83,196.01,666977,0
+MNDY.US,D,20220208,000000,192.18,207.89,188.16,207.15,1023078,0
+MNDY.US,D,20220209,000000,209.64,223,209.64,222.47,878101,0
+MNDY.US,D,20220210,000000,217.68,238.43,214.8,224.78,858237,0
+MNDY.US,D,20220211,000000,225.54,237.21,216.5601,218.91,520471,0
+MNDY.US,D,20220214,000000,219.01,232.98,214.22,226.6,478360,0
+MNDY.US,D,20220215,000000,231.29,237.02,228.88,235.99,364930,0
+MNDY.US,D,20220216,000000,234.63,234.99,226.62,229.91,220548,0
+MNDY.US,D,20220217,000000,222.86,225.86,202.54,204.65,466332,0
+MNDY.US,D,20220218,000000,203.42,212,194.05,194.76,638263,0
+MNDY.US,D,20220222,000000,190.31,197.575,176.63,177.51,1268913,0
+MNDY.US,D,20220223,000000,135,149.95,126.61,128.47,5117103,0
+MNDY.US,D,20220224,000000,124,149.4,121.96,146.51,2218909,0
+MNDY.US,D,20220225,000000,146.5,155.63,143.85,155.24,689947,0
+MNDY.US,D,20220228,000000,155.09,167.7,153.35,158.87,475508,0
+MNDY.US,D,20220301,000000,157.37,170.29,154.67,156.88,589242,0
+MNDY.US,D,20220302,000000,157.19,161.34,147,159.31,428283,0
+MNDY.US,D,20220303,000000,165.01,165.01,146.68,147.94,629754,0
+MNDY.US,D,20220304,000000,146.46,147,132.5,135.91,615718,0
+MNDY.US,D,20220307,000000,135.17,144.15,132.63,133,687183,0
+MNDY.US,D,20220308,000000,131.84,143.6962,130.33,137.54,454753,0
+MNDY.US,D,20220309,000000,144.985,150.04,142.01,146.66,518539,0
+MNDY.US,D,20220310,000000,136.35,140.15,125.47,130.35,1537193,0
+MNDY.US,D,20220311,000000,132.54,133.83,121.73,122.06,730212,0
+MNDY.US,D,20220314,000000,120,122.105,113.05,116.34,779243,0
+MNDY.US,D,20220315,000000,116.32,127.65,114.16,124.73,615894,0
+MNDY.US,D,20220316,000000,125.21,140.4682,123.275,134.11,817055,0
+MNDY.US,D,20220317,000000,132.47,150.7,132.47,149.79,716151,0
+MNDY.US,D,20220318,000000,148.41,170.96,147.63,170.5,1262956,0
+MNDY.US,D,20220321,000000,169.99,174.75,161,172.78,713433,0
+MNDY.US,D,20220322,000000,172.78,192.22,171.34,177.38,872976,0
+MNDY.US,D,20220323,000000,175.73,181.91,168.29,173.53,694076,0
+MNDY.US,D,20220324,000000,176.25,176.25,158.33,168.57,637424,0
+MNDY.US,D,20220325,000000,168.33,169.88,144.25,150.45,994248,0
+MNDY.US,D,20220328,000000,151,156.6828,145.98,153.73,736297,0
+MNDY.US,D,20220329,000000,157.54,169.8937,156.54,167.44,584633,0
+MNDY.US,D,20220330,000000,163.5,172.46,159.57,162.56,308989,0
+MNDY.US,D,20220331,000000,161.6,164.42,156.75,158.07,356519,0
+MNDY.US,D,20220401,000000,159.67,166.06,156.82,165.39,408958,0
+MNDY.US,D,20220404,000000,168.7,177,167.06,175.8,378116,0
+MNDY.US,D,20220405,000000,175.8,175.8,156.91,159.24,385521,0
+MNDY.US,D,20220406,000000,153.54,153.8725,143.14,149.65,523532,0
+MNDY.US,D,20220407,000000,149.71,153.8099,141.32,145.24,429953,0
+MNDY.US,D,20220408,000000,143.59,147.36,137.41,140.76,420380,0
+MNDY.US,D,20220411,000000,137.5,144.6,133.35,142.27,403707,0
+MNDY.US,D,20220412,000000,145.79,150.93,138.13,141.13,331018,0
+MNDY.US,D,20220413,000000,141,149.515,138.62,147.88,284387,0
+MNDY.US,D,20220414,000000,148.77,149.4,136.25,137.17,319314,0
+MNDY.US,D,20220418,000000,136.16,136.89,125.7092,134.24,399868,0
+MNDY.US,D,20220419,000000,134.8,146.3586,131.57,140.42,380194,0
+MNDY.US,D,20220420,000000,140,140.41,132.58,136.83,313386,0
+MNDY.US,D,20220421,000000,139.15,145,134.485,137.21,644469,0
+MNDY.US,D,20220422,000000,136.8,141.26,131.33,137.63,468148,0
+MNDY.US,D,20220425,000000,135.13,145.94,133.62,145.5,362427,0
+MNDY.US,D,20220426,000000,143.17,145.9,127.18,138.32,832723,0
+MNDY.US,D,20220427,000000,139.04,142.39,130.71,132.88,427652,0
+MNDY.US,D,20220428,000000,136.49,146.5411,130.53,143.38,428983,0
+MNDY.US,D,20220429,000000,138.43,148.73,129,129.4,377256,0
+MNDY.US,D,20220502,000000,129.2,134.15,125.76,133.28,671834,0
+MNDY.US,D,20220503,000000,130.08,136.8,127.06,129.15,390008,0
+MNDY.US,D,20220504,000000,129.15,144.48,117.01,141.82,761612,0
+MNDY.US,D,20220505,000000,137.43,137.995,121.555,131.78,758729,0
+MNDY.US,D,20220506,000000,129.36,134.23,118,123.55,634438,0
+MNDY.US,D,20220509,000000,118.25,119.82,106.03,112.32,1185761,0
+MNDY.US,D,20220510,000000,114.27,121.99,103.88,109.79,711815,0
+MNDY.US,D,20220511,000000,104.06,109.97,87.05,94.57,1707529,0
+MNDY.US,D,20220512,000000,88.63,110.5,88.5,99.75,1360074,0
+MNDY.US,D,20220513,000000,100.19,113.25,100.19,110.38,1564173,0
+MNDY.US,D,20220516,000000,112,116.69,100.885,105.05,1897035,0
+MNDY.US,D,20220517,000000,107,112.99,101.92,105.88,690655,0
+MNDY.US,D,20220518,000000,104.84,108.71,99.355,101.62,544382,0
+MNDY.US,D,20220519,000000,101.36,117.25,101.36,112.79,993688,0
+MNDY.US,D,20220520,000000,115.37,117.62,103.18,114.27,761900,0
+MNDY.US,D,20220523,000000,114.51,116.1041,107.17,111.56,447489,0
+MNDY.US,D,20220524,000000,108.73,108.78,96.42,99.75,661441,0
+MNDY.US,D,20220525,000000,99.12,105.8099,98.225,104.94,540231,0
+MNDY.US,D,20220526,000000,103.88,109.01,100.01,103.67,773711,0
+MNDY.US,D,20220527,000000,106.01,115.48,104.66,115.01,460074,0
+MNDY.US,D,20220531,000000,115.82,117.44,112.07,113.54,467110,0
+MNDY.US,D,20220601,000000,113.91,119,107.74,110.83,388535,0
+MNDY.US,D,20220602,000000,110.86,127.105,110.55,123.44,467533,0
+MNDY.US,D,20220603,000000,120.07,124.83,110.89,116.09,512107,0
+MNDY.US,D,20220606,000000,120,121.62,113.02,114.94,403573,0
+MNDY.US,D,20220607,000000,110.1615,120.7266,110.1,115.88,338466,0
+MNDY.US,D,20220608,000000,115.05,120.8,113.51,116.79,166601,0
+MNDY.US,D,20220609,000000,115.2,117.845,110.57,110.79,272431,0
+MNDY.US,D,20220610,000000,106.51,107.44,93.8827,97.35,729461,0
+MNDY.US,D,20220613,000000,90.5,95.355,88.62,92.89,786178,0
+MNDY.US,D,20220614,000000,94,98.46,91.98,95.14,287934,0
+MNDY.US,D,20220615,000000,96.32,106.61,96.01,104.04,630914,0
+MNDY.US,D,20220616,000000,99.18,101.87,93.33,94.89,490617,0
+MNDY.US,D,20220617,000000,97.5,102.21,95.51,97.6,492157,0
+MNDY.US,D,20220621,000000,99.98,109.26,99.98,106.32,395887,0
+MNDY.US,D,20220622,000000,102.84,107.78,101.01,103.93,319130,0
+MNDY.US,D,20220623,000000,105.5,111.775,103.57,111.1,360689,0
+MNDY.US,D,20220624,000000,113.16,122.89,112.975,122.36,341039,0
+MNDY.US,D,20220627,000000,123.93,125.47,116.04,119.34,408172,0
+MNDY.US,D,20220628,000000,119.67,121.3596,109.67,110.17,371046,0
+MNDY.US,D,20220629,000000,109.53,110.01,105.87,108.95,269257,0
+MNDY.US,D,20220630,000000,106.85,106.94,98.555,103.16,362348,0
+MNDY.US,D,20220701,000000,103.32,109.255,101.22,108.79,243563,0
+MNDY.US,D,20220705,000000,106.09,122.24,105.19,118.9,504191,0
+MNDY.US,D,20220706,000000,118.9,120,109,109.44,660939,0
+MNDY.US,D,20220707,000000,109.53,115.55,108.74,113.54,595640,0
+MNDY.US,D,20220708,000000,110,118.1,108.92,114.23,736311,0
+MNDY.US,D,20220711,000000,111.86,113.12,104.1,107.69,468683,0
+MNDY.US,D,20220712,000000,108.59,112.5,98.274,99.81,545269,0
+MNDY.US,D,20220713,000000,96.85,103,94.34,98.59,323485,0
+MNDY.US,D,20220714,000000,96.77,97.27,88.61,91.7,696562,0
+MNDY.US,D,20220715,000000,94.52,94.52,89.44,92.31,567442,0
+MNDY.US,D,20220718,000000,94.52,97.37,89.31,90.83,701914,0
+MNDY.US,D,20220719,000000,91.56,91.6288,85.7503,90.45,1244833,0
+MNDY.US,D,20220720,000000,90.83,108.31,90.0903,105.19,877889,0
+MNDY.US,D,20220721,000000,104,111.37,102.91,109.37,435168,0
+MNDY.US,D,20220722,000000,109.88,111.62,99.425,102.76,279628,0
+MNDY.US,D,20220725,000000,102.62,102.62,97.73,99.58,196767,0
+MNDY.US,D,20220726,000000,97.17,97.59,93.41,94.85,389033,0
+MNDY.US,D,20220727,000000,97.81,100.68,95.775,100.18,351163,0
+MNDY.US,D,20220728,000000,99.11,102.63,95.07,102.05,296087,0
+MNDY.US,D,20220729,000000,102.67,103.8,98.75,102.73,179277,0
+MNDY.US,D,20220801,000000,100.52,107.37,98.7,106.01,252366,0
+MNDY.US,D,20220802,000000,102.32,111.93,102.32,111.19,302161,0
+MNDY.US,D,20220803,000000,111.85,123.76,111.85,120.04,500699,0
+MNDY.US,D,20220804,000000,116.54,123.19,116.54,121.71,378696,0
+MNDY.US,D,20220805,000000,118.24,128.28,117.4442,127.83,946921,0
+MNDY.US,D,20220808,000000,150.96,157.43,142.3,150.53,2131268,0
+MNDY.US,D,20220809,000000,149.67,153.9,138.71,139.78,758750,0
+MNDY.US,D,20220810,000000,144.44,147.4,140.22,141.22,1256108,0
+MNDY.US,D,20220811,000000,143.99,144.7199,136.15,139.92,723761,0
+MNDY.US,D,20220812,000000,140.19,141.75,135.2,137.1,521130,0
+MNDY.US,D,20220815,000000,136.11,139.72,133.05,135.28,422745,0
+MNDY.US,D,20220816,000000,133.91,134.69,124.41,130.77,729403,0
+MNDY.US,D,20220817,000000,128.15,130.74,125.56,129.51,279475,0
+MNDY.US,D,20220818,000000,131.55,137.68,128.535,134.04,1008950,0
+MNDY.US,D,20220819,000000,129.3,129.64,124.8,126.39,491507,0
+MNDY.US,D,20220822,000000,124.25,125.835,117.875,123.41,841107,0
+MNDY.US,D,20220823,000000,123.8,127.185,118.48,120.15,1066166,0
+MNDY.US,D,20220824,000000,120.19,122.39,118.61,120.57,858267,0
+MNDY.US,D,20220825,000000,121.99,123.5,119.5377,120.62,368510,0
+MNDY.US,D,20220826,000000,120,121.825,113.27,117.91,389622,0
+MNDY.US,D,20220829,000000,116.06,119.337,115,115.3,386260,0
+MNDY.US,D,20220830,000000,116.93,118.55,110.8,115.13,363740,0
+MNDY.US,D,20220831,000000,117.67,120.43,113.7,113.7,209842,0
+MNDY.US,D,20220901,000000,113.33,113.33,104.15,110.21,800654,0
+MNDY.US,D,20220902,000000,112.14,114.79,108.09,110.8,339457,0
+MNDY.US,D,20220906,000000,110.22,112.57,109.01,109.8,258771,0
+MNDY.US,D,20220907,000000,109.07,117.96,108.875,117.71,591883,0
+MNDY.US,D,20220908,000000,118.9,129.48,117.41,128.7,703017,0
+MNDY.US,D,20220909,000000,129.92,132,126.61,130.34,488927,0
+MNDY.US,D,20220912,000000,133.55,140.74,132.58,140.35,834055,0
+MNDY.US,D,20220913,000000,132.01,133.47,126.04,128.32,540916,0
+MNDY.US,D,20220914,000000,129.46,134.795,128.24,134.59,412212,0
+MNDY.US,D,20220915,000000,130.83,144.92,130.59,140.54,2100942,0
+MNDY.US,D,20220916,000000,136.86,137.2,130.12,133.27,424470,0
+MNDY.US,D,20220919,000000,130.84,137.83,129.3,134.1,349059,0
+MNDY.US,D,20220920,000000,132.3,135.225,126.965,130.58,339320,0
+MNDY.US,D,20220921,000000,130.78,137.73,128.59,130.08,325184,0
+MNDY.US,D,20220922,000000,130.08,130.6999,122.565,122.77,538877,0
+MNDY.US,D,20220923,000000,120.46,123.94,113.14,119.43,803206,0
+MNDY.US,D,20220926,000000,119.93,125.18,114.74,118.92,481079,0
+MNDY.US,D,20220927,000000,121.63,125.23,120.07,123.55,432010,0
+MNDY.US,D,20220928,000000,122.75,130.945,122.64,129.6,427230,0
+MNDY.US,D,20220929,000000,126.94,127.95,119.36,119.77,650523,0
+MNDY.US,D,20220930,000000,119.78,123.815,112.492,113.34,923429,0
+MNDY.US,D,20221003,000000,114.77,122.78,114.43,118.53,438281,0
+MNDY.US,D,20221004,000000,122.1,126.825,118.86,120.21,773943,0
+MNDY.US,D,20221005,000000,117.52,121.68,116.28,120.44,480242,0
+MNDY.US,D,20221006,000000,119.93,121.31,113.85,114.77,570899,0
+MNDY.US,D,20221007,000000,111.23,111.93,104.82,109.23,532587,0
+MNDY.US,D,20221010,000000,108.3,108.32,95.4,96.97,955742,0
+MNDY.US,D,20221011,000000,95.85,98.24,92.52,96.38,520783,0
+MNDY.US,D,20221012,000000,96.38,98.72,92.96,94.06,447435,0
+MNDY.US,D,20221013,000000,90.73,97.14,87.0697,95.86,693918,0
+MNDY.US,D,20221014,000000,97.82,98.45,91.04,91.49,581951,0
+MNDY.US,D,20221017,000000,94.27,97.92,93.42,93.83,852300,0
+MNDY.US,D,20221018,000000,98.07,101.57,94.68,100.84,1041806,0
+MNDY.US,D,20221019,000000,98.91,99.72,93.725,95.37,730128,0
+MNDY.US,D,20221020,000000,94.89,100.8,94.89,97.14,338038,0
+MNDY.US,D,20221021,000000,96.91,100.25,94.06,99.52,298766,0
+MNDY.US,D,20221024,000000,101.05,101.435,94.255,98.16,312307,0
+MNDY.US,D,20221025,000000,98.91,110.26,98.91,109.87,668608,0
+MNDY.US,D,20221026,000000,107.02,113.46,103.28,105.52,486544,0
+MNDY.US,D,20221027,000000,106.94,112.32,105.76,107.8,410691,0
+MNDY.US,D,20221028,000000,105.89,108.97,102.49,107.38,353508,0
+MNDY.US,D,20221031,000000,105.27,109.3155,105,106.94,211680,0
+MNDY.US,D,20221101,000000,110.15,111.72,102.1058,103.35,236038,0
+MNDY.US,D,20221102,000000,102.01,102.405,92.35,92.47,652875,0
+MNDY.US,D,20221103,000000,89.99,96.575,88.14,93.24,566241,0
+MNDY.US,D,20221104,000000,91.51,92.95,77.21,80.99,1136922,0
+MNDY.US,D,20221107,000000,81.15,82.03,75.44,77.81,986394,0
+MNDY.US,D,20221108,000000,78.46,84,74.0141,80.03,649636,0
+MNDY.US,D,20221109,000000,77.67,78.08,73.58,76.46,1154881,0
+MNDY.US,D,20221110,000000,83.72,88.49,81.37,83.79,1158883,0
+MNDY.US,D,20221111,000000,83.72,98.98,82.74,95.19,1461298,0
+MNDY.US,D,20221114,000000,114.54,116.54,96.2,102.1,2476192,0
+MNDY.US,D,20221115,000000,107.13,113.9,107.13,107.81,847169,0
+MNDY.US,D,20221116,000000,104.89,111.725,102.935,108,676422,0
+MNDY.US,D,20221117,000000,103.86,106.6619,99.3,100.27,579427,0
+MNDY.US,D,20221118,000000,103.01,103.78,96.5,96.77,455719,0
+MNDY.US,D,20221121,000000,95,95.8199,91.2,93.36,519326,0
+MNDY.US,D,20221122,000000,92.61,96.1323,90.01,95.55,454502,0
+MNDY.US,D,20221123,000000,95.57,101.49,95.11,99.48,396047,0
+MNDY.US,D,20221125,000000,97.93,99.27,97.01,97.83,177769,0
+MNDY.US,D,20221128,000000,97.3,99.49,96.04,97.91,407433,0
+MNDY.US,D,20221129,000000,97.91,99.98,96.54,98.43,332912,0
+MNDY.US,D,20221130,000000,98.16,109.73,98,107.5,561629,0
+MNDY.US,D,20221201,000000,109,110.57,106.24,106.81,353962,0
+MNDY.US,D,20221202,000000,102.87,109.4548,102.5101,108.07,240153,0
+MNDY.US,D,20221205,000000,107.1,108,99.17,100.96,547488,0
+MNDY.US,D,20221206,000000,101.27,101.87,96.65,98.98,310798,0
+MNDY.US,D,20221207,000000,99.91,105.9,99.55,102.51,353508,0
+MNDY.US,D,20221208,000000,103.21,110.1,102,108.59,452708,0
+MNDY.US,D,20221209,000000,107.96,112.63,107.66,109.825,426075,0
+MNDY.US,D,20221212,000000,115.59,119.74,114.21,114.35,810383,0
+MNDY.US,D,20221213,000000,121.52,123.88,117.44,122.46,941480,0
+MNDY.US,D,20221214,000000,122.13,124.415,118.91,122.54,637277,0
+MNDY.US,D,20221215,000000,119.44,121.41,116.67,118.94,501854,0
+MNDY.US,D,20221216,000000,118.15,123.52,118.15,122.64,432427,0
+MNDY.US,D,20221219,000000,122.24,122.24,116.51,118.02,469759,0
+MNDY.US,D,20221220,000000,116,120.885,114.1,115.91,629187,0
+MNDY.US,D,20221221,000000,116,122.1,113.01,118.76,489719,0
+MNDY.US,D,20221222,000000,116.08,117.43,108.89,113.9,690740,0
+MNDY.US,D,20221223,000000,112.05,113.68,106.45,113.49,359786,0
+MNDY.US,D,20221227,000000,112.97,113.37,108.61,112.09,303902,0
+MNDY.US,D,20221228,000000,110.5,113.87,110.5,112.71,375367,0
+MNDY.US,D,20221229,000000,113.55,121.99,112.39,120.94,548057,0
+MNDY.US,D,20221230,000000,117.87,122.98,116.93,122,228615,0
+MNDY.US,D,20230103,000000,123.7,128.41,118.78,119.43,426697,0
+MNDY.US,D,20230104,000000,120.39,120.39,112.5,112.88,498229,0
+MNDY.US,D,20230105,000000,110.22,110.34,99.09,100.15,734082,0
+MNDY.US,D,20230106,000000,101.01,102.16,94.76,100.5,879891,0
+MNDY.US,D,20230109,000000,102.27,109.98,101.868,103.13,434805,0
+MNDY.US,D,20230110,000000,101.17,106.98,99.5,104.58,326197,0
+MNDY.US,D,20230111,000000,105,109.32,103.8725,108.56,254768,0
+MNDY.US,D,20230112,000000,110,111.61,104.355,110.63,383531,0
+MNDY.US,D,20230113,000000,107.67,116.28,106.52,115.95,554132,0
+MNDY.US,D,20230117,000000,116.11,123.75,115,123.57,694951,0
+MNDY.US,D,20230118,000000,126.12,129,121.16,124.26,434259,0
+MNDY.US,D,20230119,000000,120.46,122.45,113.52,114.94,537324,0
+MNDY.US,D,20230120,000000,116,118.83,113.95,116.97,466406,0
+MNDY.US,D,20230123,000000,117.51,122.8,116.8,122.29,578769,0
+MNDY.US,D,20230124,000000,121.86,125.64,119.48,121.81,486569,0
+MNDY.US,D,20230125,000000,118.18,124.045,111.18,120.78,393135,0
+MNDY.US,D,20230126,000000,124.97,126.8,118.46,122.33,374852,0
+MNDY.US,D,20230127,000000,122.35,131.84,121.01,129.74,570751,0
+MNDY.US,D,20230130,000000,127.68,128.73,120.2,125.8,425566,0
+MNDY.US,D,20230131,000000,126.58,133.29,125.41,130.19,550214,0
+MNDY.US,D,20230201,000000,130.39,141,128.0227,140.65,521397,0
+MNDY.US,D,20230202,000000,145.11,150.14,142.07,147.61,705291,0
+MNDY.US,D,20230203,000000,140.28,147.605,137.17,140.81,882694,0
+MNDY.US,D,20230206,000000,138.08,140.5663,135.19,136.5,473773,0
+MNDY.US,D,20230207,000000,136.74,142.49,132.01,139.94,627500,0
+MNDY.US,D,20230208,000000,141.38,144.75,138.91,142.48,624295,0
+MNDY.US,D,20230209,000000,146,149.3,139.33,139.91,622687,0
+MNDY.US,D,20230210,000000,135.75,139.63,128.89,131.18,866858,0
+MNDY.US,D,20230213,000000,144.53,151.78,135.2,145.48,3008796,0
+MNDY.US,D,20230214,000000,148,166,146.5,163.98,2368538,0
+MNDY.US,D,20230215,000000,160.98,171.89,160.98,170,1161380,0
+MNDY.US,D,20230216,000000,163.5,164.9799,158.475,159.45,1017180,0
+MNDY.US,D,20230217,000000,155,157.38,147.01,153.11,1241226,0
+MNDY.US,D,20230221,000000,150,151.12,145.66,147.4,809204,0
+MNDY.US,D,20230222,000000,146.6,154.53,146.6,153.41,733914,0
+MNDY.US,D,20230223,000000,156.81,157.96,150,156.44,643761,0
+MNDY.US,D,20230224,000000,151.72,156.44,149.42,154.7,706793,0
+MNDY.US,D,20230227,000000,157.26,160,155.33,157.72,671429,0
+MNDY.US,D,20230228,000000,154,157.4,153.21,154.72,707837,0
+MNDY.US,D,20230301,000000,153.2,153.98,146.35,147.99,737640,0
+MNDY.US,D,20230302,000000,147,152.33,146,152.08,736713,0
+MNDY.US,D,20230303,000000,153.91,157.045,149.36,156.28,702278,0
+MNDY.US,D,20230306,000000,155.75,156.74,147.29,147.39,996196,0
+MNDY.US,D,20230307,000000,147.26,149.9,142.475,145.52,1191110,0
+MNDY.US,D,20230308,000000,145.98,150.485,144.3708,148.69,792816,0
+MNDY.US,D,20230309,000000,148.77,151.66,140.46,140.64,781397,0
+MNDY.US,D,20230310,000000,139.8,140.0004,128.29,129.45,1540107,0
+MNDY.US,D,20230313,000000,129.48,139.61,126.05,134.23,1160859,0
+MNDY.US,D,20230314,000000,137.99,139.75,135.23,137.77,676234,0
+MNDY.US,D,20230315,000000,135,139.75,130.515,137.46,920660,0
+MNDY.US,D,20230316,000000,138.4,140.45,134.625,135.91,660605,0
+MNDY.US,D,20230317,000000,136.81,137.99,132.55,135.77,467475,0
+MNDY.US,D,20230320,000000,135.77,135.77,129.4,130.23,463565,0
+MNDY.US,D,20230321,000000,131.36,139.595,131.36,137.835,492175,0
+MNDY.US,D,20230322,000000,139.05,141.4164,133.18,136.54,931448,0
+MNDY.US,D,20230323,000000,140.18,143.86,138.22,139.66,452690,0
+MNDY.US,D,20230324,000000,139.44,139.925,133.73,135.79,449794,0
+MNDY.US,D,20230327,000000,135.53,138.655,134.6074,138.21,500786,0
+MNDY.US,D,20230328,000000,138,138.565,132.44,133.46,586954,0
+MNDY.US,D,20230329,000000,135.97,138.235,134.51,136.64,347098,0
+MNDY.US,D,20230330,000000,138.49,139.41,135.2,136.69,287159,0
+MNDY.US,D,20230331,000000,137.82,145.46,136.3,142.75,531572,0
+MNDY.US,D,20230403,000000,140.16,140.39,135.395,138.99,457346,0
+MNDY.US,D,20230404,000000,140,141.88,138.23,140.54,507542,0
+MNDY.US,D,20230405,000000,138.72,140.51,127.3,129.36,1134906,0
+MNDY.US,D,20230406,000000,128.54,134.62,124.31,133.87,562606,0
+MNDY.US,D,20230410,000000,132.09,134.7622,129.82,134.75,339243,0
+MNDY.US,D,20230411,000000,134.99,134.99,129.76,132.81,332753,0
+MNDY.US,D,20230412,000000,136.48,136.91,131.435,132.8,391347,0
+MNDY.US,D,20230413,000000,135.51,138.53,131.63,132.54,660636,0
+MNDY.US,D,20230414,000000,131.38,134.4,129.48,130.92,452895,0
+MNDY.US,D,20230417,000000,130.74,132.53,129.62,131.97,532482,0
+MNDY.US,D,20230418,000000,133.61,134.6,132.21,132.38,546324,0
+MNDY.US,D,20230419,000000,130.72,132.62,128.6472,129.6,575269,0
+MNDY.US,D,20230420,000000,127.9,130.43,127.03,128.14,284594,0
+MNDY.US,D,20230421,000000,128.29,133.53,127.53,130.32,466190,0
+MNDY.US,D,20230424,000000,129.99,130.0475,122.0901,126.44,529167,0
+MNDY.US,D,20230425,000000,126.25,126.25,118.71,119.07,487087,0
+MNDY.US,D,20230426,000000,122.5,126.505,122.215,123.69,393217,0
+MNDY.US,D,20230427,000000,124.59,125.44,121.51,123.84,326034,0
+MNDY.US,D,20230428,000000,121.78,123.04,117.51,121.92,557357,0
+MNDY.US,D,20230501,000000,120.63,121.18,117.53,119.91,400165,0
+MNDY.US,D,20230502,000000,119.67,119.835,111.22,112.06,978418,0
+MNDY.US,D,20230503,000000,112.47,114.41,108.345,111.18,1033757,0
+MNDY.US,D,20230504,000000,111.39,114.205,109.58,110.15,876255,0
+MNDY.US,D,20230505,000000,111.08,117.78,111.08,116.25,615303,0
+MNDY.US,D,20230508,000000,118.28,125.325,117.8,124.5,1097001,0
+MNDY.US,D,20230509,000000,123.48,129.685,123.48,127.38,576119,0
+MNDY.US,D,20230510,000000,131.01,135.16,130.6,131.26,875678,0
+MNDY.US,D,20230511,000000,132.19,134.11,129.67,133.01,554074,0
+MNDY.US,D,20230512,000000,133.64,133.67,128.17,131.1,1124089,0
+MNDY.US,D,20230515,000000,150.91,152.97,138.36,152.8,5073278,0
+MNDY.US,D,20230516,000000,153.98,155.93,149,149.84,1697888,0
+MNDY.US,D,20230517,000000,150,152.73,147.075,150.55,1172740,0
+MNDY.US,D,20230518,000000,150.78,150.78,145.24,150,1146466,0
+MNDY.US,D,20230519,000000,150,150.275,147.5,149.78,887415,0
+MNDY.US,D,20230522,000000,149.71,156.28,148,150.75,1997117,0
+MNDY.US,D,20230523,000000,150.62,158.5,150,157.62,1713782,0
+MNDY.US,D,20230524,000000,154.91,166.33,154.9,164.29,1675486,0
+MNDY.US,D,20230525,000000,166,171.9,165.21,165.79,1819292,0
+MNDY.US,D,20230526,000000,166,169.28,163.1,167.2,1179941,0
+MNDY.US,D,20230530,000000,170.26,171,165.2,167.2,1061730,0
+MNDY.US,D,20230531,000000,168.91,181.5,168.4846,180.2,4118416,0
+MNDY.US,D,20230601,000000,176.44,183.37,172.68,181.82,804024,0
+MNDY.US,D,20230602,000000,181.06,182.14,173.3,175,1026369,0
+MNDY.US,D,20230605,000000,174.89,180.2,170.78,176.75,691910,0
+MNDY.US,D,20230606,000000,176.01,184.6,175.31,179.31,733581,0
+MNDY.US,D,20230607,000000,182.02,183.67,165.21,167.54,948821,0
+MNDY.US,D,20230608,000000,167.52,174.99,166.24,173.61,558347,0
+MNDY.US,D,20230609,000000,174.87,182.635,174.28,174.72,682139,0
+MNDY.US,D,20230612,000000,176.68,179.64,175.5,176.58,467631,0
+MNDY.US,D,20230613,000000,181.31,183.34,175.63,181.73,770529,0
+MNDY.US,D,20230614,000000,179.69,183.4,176.5,182.91,777130,0
+MNDY.US,D,20230615,000000,175.8,183.5,168.8806,182.77,905888,0
+MNDY.US,D,20230616,000000,185,187,176.82,178.81,968115,0
+MNDY.US,D,20230620,000000,176.84,181.84,173.26,174.8,622172,0
+MNDY.US,D,20230621,000000,176.51,177.39,166.4,171.29,573079,0
+MNDY.US,D,20230622,000000,170.59,179.17,167.833,176.76,600869,0
+MNDY.US,D,20230623,000000,173.27,173.96,168.76,169.52,394347,0
+MNDY.US,D,20230626,000000,170.17,171.29,163.01,163.88,505307,0
+MNDY.US,D,20230627,000000,167.36,169.115,163.93,168.11,536142,0
+MNDY.US,D,20230628,000000,166.58,176.03,165.48,172.72,1108721,0
+MNDY.US,D,20230629,000000,172,173.92,165.82,169.11,938607,0
+MNDY.US,D,20230630,000000,172.25,172.78,169.08,171.22,749620,0
+MNDY.US,D,20230703,000000,169,169.52,163.24,166.82,389004,0
+MNDY.US,D,20230705,000000,165.325,168.74,160.61,167.57,907737,0
+MNDY.US,D,20230706,000000,164.01,165.125,158.14,163.67,797499,0
+MNDY.US,D,20230707,000000,165.06,167,161.27,161.86,508408,0
+MNDY.US,D,20230710,000000,160.51,167.44,159.75,166.34,430237,0
+MNDY.US,D,20230711,000000,166.55,175.45,164.72,175.26,639217,0
+MNDY.US,D,20230712,000000,179.32,180,171.4,175.91,833468,0
+MNDY.US,D,20230713,000000,177.98,181.28,176.2401,179.05,588424,0
+MNDY.US,D,20230714,000000,178.5,181.72,174,174.56,428181,0
+MNDY.US,D,20230717,000000,175.27,186.83,174.79,184.57,792739,0
+MNDY.US,D,20230718,000000,185.96,188.53,183.22,186.72,553592,0
+MNDY.US,D,20230719,000000,188.79,189.15,175.945,182.26,902722,0
+MNDY.US,D,20230720,000000,181,183.44,173.06,173.58,504213,0
+MNDY.US,D,20230721,000000,177.05,178,169.8327,173.22,519332,0
+MNDY.US,D,20230724,000000,175.05,176.85,169.55,171.84,362089,0
+MNDY.US,D,20230725,000000,173.19,177.31,173.165,175.04,381608,0
+MNDY.US,D,20230726,000000,174.81,181.04,173.8306,178.85,448384,0
+MNDY.US,D,20230727,000000,181.61,182.97,172.6,175.31,550756,0
+MNDY.US,D,20230728,000000,180,181.47,175,179.23,365242,0
+MNDY.US,D,20230731,000000,180.93,184.9,180.1,180.78,452921,0
+MNDY.US,D,20230801,000000,177.56,180.06,174.01,177.86,496639,0
+MNDY.US,D,20230802,000000,176.22,176.5,165.44,166.1,1161616,0
+MNDY.US,D,20230803,000000,164,167.085,161.82,165.99,534833,0
+MNDY.US,D,20230804,000000,171.72,172.16,160.8,160.99,624839,0
+MNDY.US,D,20230807,000000,163.02,163.74,157.63,162.96,742262,0
+MNDY.US,D,20230808,000000,159.33,159.33,151.08,154.49,869175,0
+MNDY.US,D,20230809,000000,156.07,156.07,151.9,152.49,593774,0
+MNDY.US,D,20230810,000000,154.95,156.47,151.37,155.32,868424,0
+MNDY.US,D,20230811,000000,152,157.715,151.99,155.84,1567636,0
+MNDY.US,D,20230814,000000,157.475,175.745,156,169.11,2497858,0
+MNDY.US,D,20230815,000000,167.76,170.09,161.56,163.22,848342,0
+MNDY.US,D,20230816,000000,162.27,167.5725,161.82,165.53,718778,0
+MNDY.US,D,20230817,000000,166.44,166.4499,160.6125,162.14,740113,0
+MNDY.US,D,20230818,000000,159.305,161.73,156.38,161.07,509500,0
+MNDY.US,D,20230821,000000,162.91,167,162.38,165.68,479687,0
+MNDY.US,D,20230822,000000,168.59,169.52,164.64,167.13,367070,0
+MNDY.US,D,20230823,000000,167.12,176.74,165.91,172.6,565248,0
+MNDY.US,D,20230824,000000,175.09,175.49,163.95,164.4,400103,0
+MNDY.US,D,20230825,000000,165.04,171.03,164.15,169.19,378144,0
+MNDY.US,D,20230828,000000,170.16,171.92,167.43,169.18,384726,0
+MNDY.US,D,20230829,000000,168.65,177.25,167.375,172.48,482595,0
+MNDY.US,D,20230830,000000,171.52,176.81,171.37,176.5,275585,0
+MNDY.US,D,20230831,000000,176.64,179.62,176.0501,177.44,649621,0
+MNDY.US,D,20230901,000000,177.37,177.98,173.78,176.59,376279,0
+MNDY.US,D,20230905,000000,176.59,178.6616,173.11,174.24,405338,0
+MNDY.US,D,20230906,000000,172.35,174.83,169.54,172.71,406001,0
+MNDY.US,D,20230907,000000,168.69,174.64,166.1,173.64,491208,0
+MNDY.US,D,20230908,000000,174.69,176.135,170.6,171.2,346278,0
+MNDY.US,D,20230911,000000,171.77,176.85,170.16,175.66,486664,0
+MNDY.US,D,20230912,000000,170.02,172.21,163,168.39,910723,0
+MNDY.US,D,20230913,000000,167.16,170.6,165.18,165.36,344980,0
+MNDY.US,D,20230914,000000,165.17,166.64,158.33,164.07,967227,0
+MNDY.US,D,20230915,000000,162.7,164,160.07,163.38,521751,0
+MNDY.US,D,20230918,000000,160.98,163.88,160.98,161.99,287580,0
+MNDY.US,D,20230919,000000,161.2,162.13,157.285,160.08,526510,0
+MNDY.US,D,20230920,000000,160.17,163.18,158.24,158.44,342624,0
+MNDY.US,D,20230921,000000,156.15,159.16,155.405,158.43,678612,0
+MNDY.US,D,20230922,000000,160,162.99,156.46,157,549028,0
+MNDY.US,D,20230925,000000,155.24,158.39,154.62,155.62,571576,0
+MNDY.US,D,20230926,000000,154,156.605,150.62,150.77,576740,0
+MNDY.US,D,20230927,000000,151.64,154.07,150.33,153.05,476829,0
+MNDY.US,D,20230928,000000,151.13,159.375,150.22,158.87,466969,0
+MNDY.US,D,20230929,000000,160.73,164.19,158.54,159.22,353490,0
+MNDY.US,D,20231002,000000,158.78,163.465,158,160.99,495096,0
+MNDY.US,D,20231003,000000,159.2,159.5,150.785,151.96,358951,0
+MNDY.US,D,20231004,000000,154.21,156.045,151.32,155.05,300539,0
+MNDY.US,D,20231005,000000,154.77,155.77,150.98,152.62,343530,0
+MNDY.US,D,20231006,000000,150.14,160.57,149.44,158.62,372229,0
+MNDY.US,D,20231009,000000,149.99,154.678,146.13,152.02,1159410,0
+MNDY.US,D,20231010,000000,152.25,155.02,149.46,149.64,761789,0
+MNDY.US,D,20231011,000000,152.53,153.2345,146.98,148.07,778719,0
+MNDY.US,D,20231012,000000,147.32,148.77,142.13,144.55,564664,0
+MNDY.US,D,20231013,000000,142.24,143.565,138.41,140.08,791483,0
+MNDY.US,D,20231016,000000,142.02,149.43,139.7401,145.63,551644,0
+MNDY.US,D,20231017,000000,143.22,146.39,142.45,144.61,940937,0
+MNDY.US,D,20231018,000000,143.99,144.85,139.225,139.27,404331,0
+MNDY.US,D,20231019,000000,141.13,141.76,136.73,138.88,754374,0
+MNDY.US,D,20231020,000000,137.36,137.76,129.65,132.01,1514234,0
+MNDY.US,D,20231023,000000,130.32,138.47,128.85,137.77,1012304,0
+MNDY.US,D,20231024,000000,138.52,143.75,136.25,138.49,533361,0
+MNDY.US,D,20231025,000000,138.04,138.04,127.8,128.66,507610,0
+MNDY.US,D,20231026,000000,129,131.36,122.13,125.52,799413,0
+MNDY.US,D,20231027,000000,128.1,130.16,125.555,129.24,579127,0
+MNDY.US,D,20231030,000000,131.7,133.6,128.865,129.97,630813,0
+MNDY.US,D,20231031,000000,130,130.41,127.04,129.99,700614,0
+MNDY.US,D,20231101,000000,130,130.18,125,127.26,576375,0
+MNDY.US,D,20231102,000000,130.19,130.73,126,127.67,673113,0
+MNDY.US,D,20231103,000000,127,132.31,125.28,131.96,874573,0
+MNDY.US,D,20231106,000000,133.27,133.59,128.62,129.92,560614,0
+MNDY.US,D,20231107,000000,137.71,144.43,133.2,142,1263213,0
+MNDY.US,D,20231108,000000,146,147.71,140.29,140.99,1413073,0
+MNDY.US,D,20231109,000000,144.55,144.97,135.45,135.55,653774,0
+MNDY.US,D,20231110,000000,135.43,142.13,133.5,140.12,1145867,0
+MNDY.US,D,20231113,000000,156.2,161.42,150.1001,154.83,3725772,0
+MNDY.US,D,20231114,000000,160,164.97,159.22,163.69,1291158,0
+MNDY.US,D,20231115,000000,165,173.85,162.06,171.22,1494737,0
+MNDY.US,D,20231116,000000,169,172,166.86,168.55,1020323,0
+MNDY.US,D,20231117,000000,169.5,169.93,167,169.7,780394,0
+MNDY.US,D,20231120,000000,170,172.9325,168.28,172.59,1420644,0
+MNDY.US,D,20231121,000000,171.06,173.045,169.46,170.6,574376,0
+MNDY.US,D,20231122,000000,172.02,176.99,170.76,175,1380257,0
+MNDY.US,D,20231124,000000,175.27,176.76,174,175.05,232545,0
+MNDY.US,D,20231127,000000,175,180.5,174.61,178.88,1372941,0
+MNDY.US,D,20231128,000000,178.52,181.8,177.64,179.85,1180124,0
+MNDY.US,D,20231129,000000,182,182.98,174.58,175,1743264,0
+MNDY.US,D,20231130,000000,177.66,180.99,173.75,179.84,1690624,0
+MNDY.US,D,20231201,000000,176.8,179.48,174,176.37,1183834,0
+MNDY.US,D,20231204,000000,175.13,185.77,175.05,182.14,1757022,0
+MNDY.US,D,20231205,000000,181.53,182.925,179.3347,182.72,800827,0
+MNDY.US,D,20231206,000000,183,185.81,172.65,176.8,1652187,0
+MNDY.US,D,20231207,000000,180.38,180.38,172.21,174.08,659902,0
+MNDY.US,D,20231208,000000,173.85,176.75,173.5,175.03,535601,0
+MNDY.US,D,20231211,000000,175,181.455,175,178,567288,0
+MNDY.US,D,20231212,000000,177.94,178.89,174.12,175.42,607325,0
+MNDY.US,D,20231213,000000,176.06,182.7,173.73,181.5,649856,0
+MNDY.US,D,20231214,000000,185.51,195.14,184.24,190.77,1719131,0
+MNDY.US,D,20231215,000000,192.57,194.01,187.04,189.07,953066,0
+MNDY.US,D,20231218,000000,189.15,198.1,188.85,197.03,991719,0
+MNDY.US,D,20231219,000000,198.51,199.6798,190.03,194.36,1471888,0
+MNDY.US,D,20231220,000000,189.92,196.78,189.33,189.71,776710,0
+MNDY.US,D,20231221,000000,192.54,194.09,186.5101,188.13,552667,0
+MNDY.US,D,20231222,000000,189,190.8599,186.01,189.46,534882,0
+MNDY.US,D,20231226,000000,190,191.48,188.12,189.07,237171,0
+MNDY.US,D,20231227,000000,190,192.69,189.14,189.49,244106,0
+MNDY.US,D,20231228,000000,189,191.62,186.58,190.89,354247,0
+MNDY.US,D,20231229,000000,191.29,193.7049,187,187.81,216027,0
+MNDY.US,D,20240102,000000,183.82,185.53,177.48,177.89,857837,0
+MNDY.US,D,20240103,000000,173.5,179.73,171.42,171.92,581586,0
+MNDY.US,D,20240104,000000,171.24,173.07,170,172.1,366713,0
+MNDY.US,D,20240105,000000,177.73,181.1799,175.97,176.79,785364,0
+MNDY.US,D,20240108,000000,178.73,189.335,178.14,185.47,766130,0
+MNDY.US,D,20240109,000000,183.39,193.14,182.43,192.05,1152420,0
+MNDY.US,D,20240110,000000,192.78,196.99,191.54,192.16,671639,0
+MNDY.US,D,20240111,000000,194.48,197.39,188.5,193.19,481597,0
+MNDY.US,D,20240112,000000,193.73,195.37,189.75,190.71,423667,0
+MNDY.US,D,20240116,000000,189.44,195.4538,187.12,195.19,509656,0
+MNDY.US,D,20240117,000000,193,193.763,186.1,191.11,473604,0
+MNDY.US,D,20240118,000000,194.38,196.4,188.26,193.04,497663,0
+MNDY.US,D,20240119,000000,194.89,195.8992,190.9018,195.63,353126,0
+MNDY.US,D,20240122,000000,200,209.7699,199.0006,202.94,1001694,0
+MNDY.US,D,20240123,000000,205.69,216.92,205.22,215.99,1123858,0
+MNDY.US,D,20240124,000000,218.33,218.97,209.185,209.71,709637,0
+MNDY.US,D,20240125,000000,211.01,214.35,205.85,208,496877,0
+MNDY.US,D,20240126,000000,205.31,210.1356,205.001,208.63,575805,0
+MNDY.US,D,20240129,000000,211.82,219.33,211.82,218.8,729722,0
+MNDY.US,D,20240130,000000,219.3,219.3,216.685,218.08,468201,0
+MNDY.US,D,20240131,000000,215.66,216.89,208.53,210.04,594952,0
+MNDY.US,D,20240201,000000,211.92,212.245,201.65,211.12,490435,0
+MNDY.US,D,20240202,000000,211.5,216.94,209,214.06,441065,0
+MNDY.US,D,20240205,000000,214.05,217.22,207.35,211.94,415677,0
+MNDY.US,D,20240206,000000,214.71,217.2499,208.6637,215.36,539800,0
+MNDY.US,D,20240207,000000,218.82,220.74,216.4001,217.96,712609,0
+MNDY.US,D,20240208,000000,219.03,228.18,219,227.07,1126326,0
+MNDY.US,D,20240209,000000,231.58,239.22,229.3575,235.92,2290838,0
+MNDY.US,D,20240212,000000,199,217.84,197,212.01,5162531,0
+MNDY.US,D,20240213,000000,205.63,222.01,205.5,215.11,2170058,0
+MNDY.US,D,20240214,000000,217.07,220.62,215.18,219.95,1444377,0
+MNDY.US,D,20240215,000000,220.33,222.28,216.05,222.16,1115857,0
+MNDY.US,D,20240216,000000,222,228.51,220.0001,225.3,1243920,0
+MNDY.US,D,20240220,000000,224.45,224.7,214.5,217.32,1227289,0
+MNDY.US,D,20240221,000000,211,213.28,206.72,207.98,1232231,0
+MNDY.US,D,20240222,000000,213.99,217.56,207.16,207.61,1147536,0
+MNDY.US,D,20240223,000000,209.2,210.48,205.44,207.9,841311,0
+MNDY.US,D,20240226,000000,213.9,218.7899,207.675,216,1857337,0
+MNDY.US,D,20240227,000000,218.8,218.8,215.21,217.44,538745,0
+MNDY.US,D,20240228,000000,218.63,220.74,213.745,217.42,749594,0
+MNDY.US,D,20240229,000000,219,223.955,218,223.01,1104028,0
+MNDY.US,D,20240301,000000,226.49,229.52,218.865,228.92,1000754,0
+MNDY.US,D,20240304,000000,231.21,233.52,229.7,230.15,905370,0
+MNDY.US,D,20240305,000000,227.94,230.4973,215.17,218.27,872784,0
+MNDY.US,D,20240306,000000,221.94,226.835,220.575,224.47,481555,0
+MNDY.US,D,20240307,000000,228.62,228.62,222.3,226.73,434605,0
+MNDY.US,D,20240308,000000,224.34,229.77,219.72,220.45,409302,0
+MNDY.US,D,20240311,000000,217.62,220.58,216.02,217.1,498932,0
+MNDY.US,D,20240312,000000,217.83,225.8,216.84,224.74,579019,0
+MNDY.US,D,20240313,000000,221.28,224.2008,219.2,219.44,431659,0
+MNDY.US,D,20240314,000000,219.47,220.46,215.1,217.58,383865,0
+MNDY.US,D,20240315,000000,215.62,218.11,213.28,217,906483,0
+MNDY.US,D,20240318,000000,220.41,223.57,216.9675,223.22,240207,0
+MNDY.US,D,20240319,000000,219.7,223.97,214.935,223.18,444466,0
+MNDY.US,D,20240320,000000,225,234.41,223.29,232.38,1010606,0
+MNDY.US,D,20240321,000000,235,239,228.95,229.25,697452,0
+MNDY.US,D,20240322,000000,229.44,231.41,224.5,228,389823,0
+MNDY.US,D,20240325,000000,231.12,231.12,225.14,225.15,347344,0
+MNDY.US,D,20240326,000000,226.36,232.24,225,229.02,366151,0
+MNDY.US,D,20240327,000000,230.86,231.38,223.36,226.85,505763,0
+MNDY.US,D,20240328,000000,225.63,227.91,223.11,225.87,351564,0
+MNDY.US,D,20240401,000000,223.81,225.54,216.14,221,662322,0
+MNDY.US,D,20240402,000000,215.74,216.61,211.11,214.9,617782,0
+MNDY.US,D,20240403,000000,212.98,219.19,212.98,215.39,300747,0
+MNDY.US,D,20240404,000000,219.5,226.815,213.28,213.99,609136,0
+MNDY.US,D,20240405,000000,213.35,217.61,211.52,217,658692,0
+MNDY.US,D,20240408,000000,218.46,218.67,211.52,215.43,406397,0
+MNDY.US,D,20240409,000000,219.68,219.68,213.04,215.75,613147,0
+MNDY.US,D,20240410,000000,203.32,207.47,195.05,199.91,1859727,0
+MNDY.US,D,20240411,000000,200.92,202.31,197.52,200.19,800837,0
+MNDY.US,D,20240412,000000,196.58,198.41,191.92,193.11,708985,0
+MNDY.US,D,20240415,000000,193.61,195.17,183.93,184.25,762911,0
+MNDY.US,D,20240416,000000,182.49,189.23,182.49,187.92,862278,0
+MNDY.US,D,20240417,000000,187.92,188.8,183.6675,184.76,352219,0
+MNDY.US,D,20240418,000000,187.1,190.61,183.01,185.1,819848,0
+MNDY.US,D,20240419,000000,185.57,185.57,177.33,178.07,845759,0
+MNDY.US,D,20240422,000000,179.26,184.29,174.75,181.89,732457,0
+MNDY.US,D,20240423,000000,183.1,188.52,181.68,184.79,812204,0
+MNDY.US,D,20240424,000000,186.92,189.6,183.86,187.25,512637,0
+MNDY.US,D,20240425,000000,181.86,185.905,180.51,185.2,359466,0
+MNDY.US,D,20240426,000000,187.21,190.91,185.9,190.4,768823,0
+MNDY.US,D,20240429,000000,191.35,193.43,189.325,192.8,583291,0
+MNDY.US,D,20240430,000000,194.2,200.35,188.645,189.33,971265,0
+MNDY.US,D,20240501,000000,187.29,192.94,183.2646,189.95,1001772,0
+MNDY.US,D,20240502,000000,190.38,191.29,179.02,186.93,945394,0
+MNDY.US,D,20240503,000000,191.47,191.47,184.1,185.48,486254,0
+MNDY.US,D,20240506,000000,185.72,194.975,185.72,194.54,708615,0
+MNDY.US,D,20240507,000000,192.04,193.325,189.83,190.37,466874,0
+MNDY.US,D,20240508,000000,187.14,189.96,182.63,186.28,895331,0
+MNDY.US,D,20240509,000000,184.4,185.68,180.94,181,1038483,0
+MNDY.US,D,20240510,000000,182.16,184.46,180.7,181.76,1622728,0
+MNDY.US,D,20240513,000000,181.66,184.7,180.66,181.28,1221599,0
+MNDY.US,D,20240514,000000,181.45,184.45,181,181.86,1873583,0
+MNDY.US,D,20240515,000000,217.77,226.43,215.22,220.72,4464302,0
+MNDY.US,D,20240516,000000,222.84,232.6899,218.76,228.4,1876544,0
+MNDY.US,D,20240517,000000,227.17,231.315,225.03,228.83,938752,0
+MNDY.US,D,20240520,000000,229.37,231.7423,226.7153,229.4,603238,0
+MNDY.US,D,20240521,000000,228.17,244.16,225.0701,241.45,1543970,0
+MNDY.US,D,20240522,000000,241,248.3599,240.505,246.44,1287182,0
+MNDY.US,D,20240523,000000,249,249,243.5253,244.72,1023781,0
+MNDY.US,D,20240524,000000,244,246.225,241.5507,243.5,695112,0
+MNDY.US,D,20240528,000000,243.79,247.9899,240.32,240.54,999181,0
+MNDY.US,D,20240529,000000,238.37,241.48,236.92,240.26,592448,0
+MNDY.US,D,20240530,000000,235,235,222.59,224.4,1189418,0
+MNDY.US,D,20240531,000000,226.55,231.35,220.14,225.91,1898577,0
+MNDY.US,D,20240603,000000,226.79,227.99,213.84,216,1087762,0
+MNDY.US,D,20240604,000000,217.05,222.715,212.31,213.88,1010597,0
+MNDY.US,D,20240605,000000,217,218.97,213.2569,216.08,688746,0
+MNDY.US,D,20240606,000000,215.25,224.58,213.9102,223.59,791638,0
+MNDY.US,D,20240607,000000,222.87,225.3,219.34,223.24,533594,0
+MNDY.US,D,20240610,000000,222.98,226.3899,221.795,225.21,559135,0
+MNDY.US,D,20240611,000000,224.94,228.74,222.56,228.61,519132,0
+MNDY.US,D,20240612,000000,230.96,239.54,230.35,231.55,875030,0
+MNDY.US,D,20240613,000000,232.01,232.9,227.405,228.14,565333,0
+MNDY.US,D,20240614,000000,228.05,228.31,225,226.58,360502,0
+MNDY.US,D,20240617,000000,225.65,226.18,220.86,222.34,323943,0
+MNDY.US,D,20240618,000000,222.15,227.76,220.64,225.08,437302,0
+MNDY.US,D,20240620,000000,224.19,224.34,215.08,217.7,651936,0
+MNDY.US,D,20240621,000000,211.77,225.34,210,224.97,934062,0
+MNDY.US,D,20240624,000000,219.66,222.925,217.4009,221.68,425899,0
+MNDY.US,D,20240625,000000,222.45,223.84,219.46,223.78,372616,0
+MNDY.US,D,20240626,000000,227.78,231.33,224.37,229.52,760972,0
+MNDY.US,D,20240627,000000,229.25,239.38,229.25,236.28,651894,0
+MNDY.US,D,20240628,000000,238.64,243.36,237,240.76,577561,0
+MNDY.US,D,20240701,000000,239.75,240.76,234.08,239.97,469461,0
+MNDY.US,D,20240702,000000,237.9,240.32,235.95,237.03,423496,0
+MNDY.US,D,20240703,000000,237.03,245,236.77,243.31,274060,0
+MNDY.US,D,20240705,000000,243.15,249.1,242.37,248.98,396141,0
+MNDY.US,D,20240708,000000,250,251.48,240.66,244.24,459041,0
+MNDY.US,D,20240709,000000,250.55,250.55,236.76,237.74,470050,0
+MNDY.US,D,20240710,000000,238.55,238.91,228.125,234.61,677080,0
+MNDY.US,D,20240711,000000,235.37,240.92,230.52,231.33,583043,0
+MNDY.US,D,20240712,000000,230.25,233.94,227.99,231.58,508864,0
+MNDY.US,D,20240715,000000,233,239.865,231.365,236.53,542148,0
+MNDY.US,D,20240716,000000,236.57,241.85,234.4092,237.16,307625,0
+MNDY.US,D,20240717,000000,233.14,234.97,228.2038,230.28,428306,0
+MNDY.US,D,20240718,000000,230.53,231.64,221.83,227.09,360631,0
+MNDY.US,D,20240719,000000,226.81,231.65,224.94,228.65,235028,0
+MNDY.US,D,20240722,000000,231.5,236.57,229.6,235.64,268390,0
+MNDY.US,D,20240723,000000,233.3,238.52,232.89,236.49,278753,0
+MNDY.US,D,20240724,000000,235.25,237.91,229.01,229.84,450951,0
+MNDY.US,D,20240725,000000,230.01,240.0106,224.74,236.1,445970,0
+MNDY.US,D,20240726,000000,240,243.7432,234.79,237.97,410912,0
+MNDY.US,D,20240729,000000,239.98,240.75,233.06,233.65,253445,0
+MNDY.US,D,20240730,000000,234.56,236.95,227.11,227.74,505395,0
+MNDY.US,D,20240731,000000,232.66,234.575,228.525,229.81,464995,0
+MNDY.US,D,20240801,000000,228.45,228.46,211.555,217.08,690204,0
+MNDY.US,D,20240802,000000,208.65,209.35,198.8,203.61,723407,0
+MNDY.US,D,20240805,000000,189,208.85,188.01,202.41,823467,0
+MNDY.US,D,20240806,000000,207.4,211.63,204.31,208.74,630706,0
+MNDY.US,D,20240807,000000,212.77,218.5,206.29,207.42,562247,0
+MNDY.US,D,20240808,000000,211.18,218.8,210.2,215.89,748103,0
+MNDY.US,D,20240809,000000,215.14,225.85,215.14,225.7,1084566,0
+MNDY.US,D,20240812,000000,248.44,260.58,240.3,259.05,2843487,0
+MNDY.US,D,20240813,000000,265,265.97,257.49,262.18,1100692,0
+MNDY.US,D,20240814,000000,260,264,256.14,259.36,830872,0
+MNDY.US,D,20240815,000000,262,264,259.36,260.79,810375,0
+MNDY.US,D,20240816,000000,259.385,263.79,253.51,263.38,564859,0
+MNDY.US,D,20240819,000000,264.4,270,263.57,270,610702,0
+MNDY.US,D,20240820,000000,269.63,272.77,263.44,268.69,488327,0
+MNDY.US,D,20240821,000000,269.31,269.42,264.29,266.5,318814,0
+MNDY.US,D,20240822,000000,266.49,270.78,261.53,262.34,334337,0
+MNDY.US,D,20240823,000000,265.13,266.18,260.4,263.42,342876,0
+MNDY.US,D,20240826,000000,263.74,266.14,260.96,263.36,260630,0
+MNDY.US,D,20240827,000000,260.39,264.425,258.33,259.41,328024,0
+MNDY.US,D,20240828,000000,258.4,260.15,253.7,256.17,321099,0
+MNDY.US,D,20240829,000000,257.12,267.66,257.12,263.95,551316,0
+MNDY.US,D,20240830,000000,263.5,266.59,259.78,265.89,338805,0
+MNDY.US,D,20240903,000000,261.01,261.2,248.36,250.78,627174,0
+MNDY.US,D,20240904,000000,246.25,251.93,244.71,247.84,345879,0
+MNDY.US,D,20240905,000000,246.39,251.26,243.945,249.12,373955,0
+MNDY.US,D,20240906,000000,250.38,252.56,240.65,241.08,311899,0
+MNDY.US,D,20240909,000000,242.11,246.11,240.56,244.47,436754,0
+MNDY.US,D,20240910,000000,247.11,247.455,242.96,243.33,196593,0
+MNDY.US,D,20240911,000000,243.01,250.51,242.5855,250.24,302024,0
+MNDY.US,D,20240912,000000,251.97,260.03,251.005,258.99,386527,0
+MNDY.US,D,20240913,000000,259.03,264.69,255.47,255.73,321362,0
+MNDY.US,D,20240916,000000,257,263.965,256.1766,263.13,339157,0
+MNDY.US,D,20240917,000000,264.37,268.01,257.42,258.93,381268,0
+MNDY.US,D,20240918,000000,258.05,263.2,254.33,261.17,317454,0
+MNDY.US,D,20240919,000000,269.62,277.94,267.285,274.33,538939,0
+MNDY.US,D,20240920,000000,273.15,281.26,273.15,280.17,525577,0
+MNDY.US,D,20240923,000000,279.99,280.17,274.1501,277.93,1018082,0
+MNDY.US,D,20240924,000000,279.48,284.08,276.3341,281.64,372841,0
+MNDY.US,D,20240925,000000,284,285.64,280.5,280.7,326761,0
+MNDY.US,D,20240926,000000,284.07,285,270.1601,273.09,427949,0
+MNDY.US,D,20240927,000000,273.85,275,269.2,271.97,363223,0
+MNDY.US,D,20240930,000000,270,278,268.43,277.77,539655,0
+MNDY.US,D,20241001,000000,280.6,281.105,264.2101,269.14,603948,0
+MNDY.US,D,20241002,000000,267.99,272.9,265.18,271.34,246095,0
+MNDY.US,D,20241003,000000,270.22,277.3825,267.68,275.99,471673,0
+MNDY.US,D,20241004,000000,280.34,281.25,276.09,277.59,400891,0
+MNDY.US,D,20241007,000000,276.46,277.59,271.66,273.87,271830,0
+MNDY.US,D,20241008,000000,274.06,278.9899,274.06,277.14,264628,0
+MNDY.US,D,20241009,000000,277.5,282.785,273.15,280.01,307599,0
+MNDY.US,D,20241010,000000,280,285.84,278.63,282.61,486897,0
+MNDY.US,D,20241011,000000,284.16,289.98,282.2636,289.56,462498,0
+MNDY.US,D,20241014,000000,291.89,293.88,288.075,291.73,310058,0
+MNDY.US,D,20241015,000000,290.06,291.075,277.292,285.83,454513,0
+MNDY.US,D,20241016,000000,287.05,287.05,279.1526,284.31,208473,0
+MNDY.US,D,20241017,000000,288.56,289,284.35,285.86,296681,0
+MNDY.US,D,20241018,000000,290.52,290.52,286.11,287.31,150427,0
+MNDY.US,D,20241021,000000,288.55,290.94,284.37,289.72,254964,0
+MNDY.US,D,20241022,000000,289,290.1699,287.48,289.38,285109,0
+MNDY.US,D,20241023,000000,289.38,289.38,282.065,282.52,319671,0
+MNDY.US,D,20241024,000000,285.92,297.27,284.735,297.27,508043,0
+MNDY.US,D,20241025,000000,300,302.5699,296.7705,299.61,642078,0
+MNDY.US,D,20241028,000000,300,302.17,293.59,297.35,318110,0
+MNDY.US,D,20241029,000000,296.5,306.8,294.64,302.5,385437,0
+MNDY.US,D,20241030,000000,303.75,304.34,298.48,300.23,207542,0
+MNDY.US,D,20241031,000000,299.88,299.9,291.65,293.87,464302,0
+MNDY.US,D,20241101,000000,295.485,300.89,283.63,299.55,567019,0
+MNDY.US,D,20241104,000000,297.31,300.4,294.675,295.78,496745,0
+MNDY.US,D,20241105,000000,296.56,299.98,295.12,296.95,644956,0
+MNDY.US,D,20241106,000000,307.81,316.39,304.69,316.03,476882,0
+MNDY.US,D,20241107,000000,316.03,322.41,312.79,318.56,753813,0
+MNDY.US,D,20241108,000000,318,324.99,312,324.31,816538,0
+MNDY.US,D,20241111,000000,269,280,256.01,275.21,4011515,0
+MNDY.US,D,20241112,000000,275,283.56,260.59,260.59,2127154,0
+MNDY.US,D,20241113,000000,261.5,275.51,257.08,269.16,1854834,0
+MNDY.US,D,20241114,000000,270,270.34,260.38,268.9,1035712,0
+MNDY.US,D,20241115,000000,264.41,267,257.745,262.89,855574,0
+MNDY.US,D,20241118,000000,259.82,265.91,254.0475,255.46,1099820,0
+MNDY.US,D,20241119,000000,253.5,258.52,252.5,257.02,841846,0
+MNDY.US,D,20241120,000000,257.7,261.71,255.5,260.15,438304,0
+MNDY.US,D,20241121,000000,263.27,278.1986,263.27,276.26,1191939,0
+MNDY.US,D,20241122,000000,278.03,293.25,278.03,284.59,1301353,0
+MNDY.US,D,20241125,000000,291.88,298.22,289.9421,296.1,1043955,0
+MNDY.US,D,20241126,000000,296.89,302.29,292.43,293,666230,0
+MNDY.US,D,20241127,000000,291.66,291.995,279.7901,286.95,654881,0
+MNDY.US,D,20241129,000000,286.95,289.06,284.5375,285.36,250222,0
+MNDY.US,D,20241202,000000,285,285.985,274.271,274.7,787427,0
+MNDY.US,D,20241203,000000,274.87,283.68,273.74,280.8,508865,0
+MNDY.US,D,20241204,000000,282.01,295,265,292.8,1078263,0
+MNDY.US,D,20241205,000000,295.99,295.99,283.71,285.02,572491,0
+MNDY.US,D,20241206,000000,290.76,302,290.02,297.07,688146,0
+MNDY.US,D,20241209,000000,299.5,302.77,288.25,290.19,548850,0
+MNDY.US,D,20241210,000000,287.68,289.984,272.25,276.43,863036,0
+MNDY.US,D,20241211,000000,284.51,284.52,276.51,278.03,623002,0
+MNDY.US,D,20241212,000000,276.52,286.85,276.27,282.04,415296,0
+MNDY.US,D,20241213,000000,277.84,280.92,272,273.08,488853,0
+MNDY.US,D,20241216,000000,273.255,276.6,266.42,273.33,903502,0
+MNDY.US,D,20241217,000000,272.5,274.42,251.46,251.8,2161463,0
+MNDY.US,D,20241218,000000,250.38,250.89,230.59,231.99,2972910,0
+MNDY.US,D,20241219,000000,234.71,235.305,221.61,224.69,1876899,0
+MNDY.US,D,20241220,000000,217.67,246,213.7,242.49,2237888,0
+MNDY.US,D,20241223,000000,244,244.275,229.5,231.85,972523,0
+MNDY.US,D,20241224,000000,232.33,235.06,230.3,234.8,298008,0
+MNDY.US,D,20241226,000000,232.55,237.51,231.21,235.22,311478,0
+MNDY.US,D,20241227,000000,234.14,234.14,228.515,233.22,437984,0
+MNDY.US,D,20241230,000000,229.045,237.72,229.045,235.29,683735,0
+MNDY.US,D,20241231,000000,235.87,237.65,231.25,235.44,660458,0
+MNDY.US,D,20250102,000000,238,240,230.87,231.04,721818,0
+MNDY.US,D,20250103,000000,233.98,238.92,233.41,235.25,831342,0
+MNDY.US,D,20250106,000000,237.8,241.6391,233.96,237,783420,0
+MNDY.US,D,20250107,000000,237,238.3,223.51,225.36,1206013,0
+MNDY.US,D,20250108,000000,225.11,228.9799,223.71,227.38,513763,0
+MNDY.US,D,20250110,000000,222.68,224.99,215.17,218.47,1428585,0
+MNDY.US,D,20250113,000000,213.29,217.35,210.57,213,1354957,0
+MNDY.US,D,20250114,000000,216.23,224.88,216.18,220.16,942311,0
+MNDY.US,D,20250115,000000,228.79,236.1926,228.53,234.15,1206765,0
+MNDY.US,D,20250116,000000,241.65,245.88,234.76,240.61,1296232,0
+MNDY.US,D,20250117,000000,244.35,247.21,238.8801,242.05,753976,0
+MNDY.US,D,20250121,000000,245.68,249.015,242.755,247.46,897647,0
+MNDY.US,D,20250122,000000,252.04,256.59,250.52,253.75,1030234,0
+MNDY.US,D,20250123,000000,251.42,252.42,242.35,248.9,638033,0
+MNDY.US,D,20250124,000000,251.44,254.3579,247.59,248.13,649485,0
+MNDY.US,D,20250127,000000,242.36,256.5,242.3,245.97,754669,0
+MNDY.US,D,20250128,000000,245.07,265.23,243.78,264.92,1103610,0
+MNDY.US,D,20250129,000000,267,267,247.8,250,1144802,0
+MNDY.US,D,20250130,000000,248.71,250.3062,237.72,241.86,1072547,0
+MNDY.US,D,20250131,000000,248.36,261.645,247.955,255.46,1203906,0
+MNDY.US,D,20250203,000000,249.01,252.6,242.4263,248.33,857688,0
+MNDY.US,D,20250204,000000,246.98,257.5,246.98,254.18,612160,0
+MNDY.US,D,20250205,000000,257.25,263.5,254.21,259.49,690072,0
+MNDY.US,D,20250206,000000,257.51,265.63,257.51,265.33,744352,0
+MNDY.US,D,20250207,000000,266,267.77,252.69,258.24,1574402,0
+MNDY.US,D,20250210,000000,315.11,342.64,295.47,326.58,6396473,0
+MNDY.US,D,20250211,000000,326.58,334.9,320.12,327.92,2286588,0
+MNDY.US,D,20250212,000000,318.48,332.9,316.65,317.73,1483490,0
+MNDY.US,D,20250213,000000,322.43,328.45,316.8,320.33,737201,0
+MNDY.US,D,20250214,000000,320.48,320.49,312.44,318.5,508577,0
+MNDY.US,D,20250218,000000,316,323.7205,310.83,322.03,750004,0
+MNDY.US,D,20250219,000000,319.04,320.69,307.17,308.27,797035,0
+MNDY.US,D,20250220,000000,307.51,308.53,294.5,308.01,1441999,0
+MNDY.US,D,20250221,000000,308.35,313.655,300.36,300.65,871845,0
+MNDY.US,D,20250224,000000,300.45,301.67,288,298.1,846120,0
+MNDY.US,D,20250225,000000,296.63,298.61,287.05,297.325,828879,0
+MNDY.US,D,20250226,000000,300.99,309.255,298.63,306.04,841463,0
+MNDY.US,D,20250227,000000,312.8,312.82,295.43,296.55,504095,0
+MNDY.US,D,20250228,000000,293.73,297.3,288,296.77,666089,0
+MNDY.US,D,20250303,000000,300.38,303.34,277.6172,278.37,708738,0
+MNDY.US,D,20250304,000000,268.63,284.28,264.6,276.525,670962,0
+MNDY.US,D,20250305,000000,275.69,281.9,272.03,280.2,458632,0
+MNDY.US,D,20250306,000000,274.04,274.6,254,254,956111,0
+MNDY.US,D,20250307,000000,254.6,257.02,235.68,252.26,1465954,0
+MNDY.US,D,20250310,000000,233.365,243.825,226.26,233.06,1645623,0
+MNDY.US,D,20250311,000000,235,242.97,232.85,242.82,1357194,0
+MNDY.US,D,20250312,000000,247.32,257,244.34,250,1373176,0
+MNDY.US,D,20250313,000000,247.565,250.06,232,242.37,1251108,0
+MNDY.US,D,20250314,000000,246.37,258.65,246.37,255.87,909032,0
+MNDY.US,D,20250317,000000,264.04,269.48,260,265.73,767620,0
+MNDY.US,D,20250318,000000,260.345,264.4,256.06,257.23,809631,0
+MNDY.US,D,20250319,000000,260.75,265.4781,256.87,262.68,680767,0
+MNDY.US,D,20250320,000000,260.7,268.52,260,264.56,381871,0
+MNDY.US,D,20250321,000000,258.48,268.38,257.96,265.45,580785,0
+MNDY.US,D,20250324,000000,271.76,280.31,271.51,276.52,765671,0
+MNDY.US,D,20250325,000000,276.96,281.86,275.048,277.35,352155,0
+MNDY.US,D,20250326,000000,276.93,276.93,260.98,264.47,599414,0
+MNDY.US,D,20250327,000000,260.37,260.37,252.24,255.68,719378,0
+MNDY.US,D,20250328,000000,255.05,255.45,244.3,247.01,618355,0
+MNDY.US,D,20250331,000000,236.51,245.325,230.66,243.16,680059,0
+MNDY.US,D,20250401,000000,243.87,263.8,240.73,262.18,1361481,0
+MNDY.US,D,20250402,000000,250.995,269.8173,250.995,266.6,644566,0
+MNDY.US,D,20250403,000000,251,253.36,233.34,233.63,1347036,0
+MNDY.US,D,20250404,000000,222.73,223.57,204.54,217.77,1708733,0
+MNDY.US,D,20250407,000000,202.66,230.67,202.01,221.01,1347325,0
+MNDY.US,D,20250408,000000,231.41,238.88,211.01,218.32,929225,0
+MNDY.US,D,20250409,000000,217.59,261.17,217.59,252,1278100,0
+MNDY.US,D,20250410,000000,243,249.83,234.8119,243.65,1242497,0
+MNDY.US,D,20250411,000000,241.49,244.315,228.78,240.81,944737,0
+MNDY.US,D,20250414,000000,250.1,251.57,237.24,245.8,716975,0
+MNDY.US,D,20250415,000000,244.85,253.85,244.85,251.095,573357,0
+MNDY.US,D,20250416,000000,245.27,253.225,240.53,250.34,574360,0
+MNDY.US,D,20250417,000000,245.8,252.4099,239.585,246.28,551683,0
+MNDY.US,D,20250421,000000,244.99,246.57,228.6,229.03,431288,0
+MNDY.US,D,20250422,000000,235.38,238.7844,230.94,237.67,351500,0
+MNDY.US,D,20250423,000000,249.87,260.275,246.25,247.99,715072,0
+MNDY.US,D,20250424,000000,254.61,266.82,253.75,265.68,760217,0
+MNDY.US,D,20250425,000000,265.6,276.15,264,274,624470,0
+MNDY.US,D,20250428,000000,274.6,278,265.33,274.56,613746,0
+MNDY.US,D,20250429,000000,274.39,277.63,272,276.3,388947,0
+MNDY.US,D,20250430,000000,271.01,281.83,262.33,280.99,420799,0
+MNDY.US,D,20250501,000000,283.71,283.84,276.5575,277.13,725787,0
+MNDY.US,D,20250502,000000,282.27,282.27,272.75,279.12,553839,0
+MNDY.US,D,20250505,000000,272.98,280.565,272.98,273.31,370367,0
+MNDY.US,D,20250506,000000,270,279.15,266.11,275.6,350654,0
+MNDY.US,D,20250507,000000,275.45,277.15,271.2887,276.27,564705,0
+MNDY.US,D,20250508,000000,279.8,284.2809,276.185,281.69,531318,0
+MNDY.US,D,20250509,000000,282.71,282.99,270.07,278.24,1298197,0
+MNDY.US,D,20250512,000000,287.75,290,270.2514,279.17,2064359,0
+MNDY.US,D,20250513,000000,278.63,298.72,278.0001,290.49,1238427,0
+MNDY.US,D,20250514,000000,293.49,301.82,288.57,292.83,791365,0
+MNDY.US,D,20250515,000000,290.55,295.99,286.6453,292.97,609678,0
+MNDY.US,D,20250516,000000,293.47,300.99,292.47,293.13,480775,0
+MNDY.US,D,20250519,000000,286.17,295.38,286.015,290.1,498516,0
+MNDY.US,D,20250520,000000,291.025,302.33,287.27,302.07,696074,0
+MNDY.US,D,20250521,000000,298.65,303,290.85,291.9,611369,0
+MNDY.US,D,20250522,000000,290.41,294.955,287,289.69,412770,0
+MNDY.US,D,20250523,000000,284,290.96,281.2201,288.6,283662,0
+MNDY.US,D,20250527,000000,293.05,300.05,290.9348,299.11,409007,0
+MNDY.US,D,20250528,000000,300,302.21,297,297.195,372741,0
+MNDY.US,D,20250529,000000,302.35,302.35,291.26,293.19,461435,0
+MNDY.US,D,20250530,000000,295.55,298.295,289.785,297.49,768595,0
+MNDY.US,D,20250602,000000,297.49,307.77,295.89,304.08,734218,0
+MNDY.US,D,20250603,000000,306.53,307.99,302.385,307.39,381780,0
+MNDY.US,D,20250604,000000,306.24,308.54,299.4,305.19,423027,0
+MNDY.US,D,20250605,000000,307.28,312.0364,303.06,305,737006,0
+MNDY.US,D,20250606,000000,307.69,310.2436,301.3638,305.29,293779,0
+MNDY.US,D,20250609,000000,308,311,304.67,309.02,328235,0
+MNDY.US,D,20250610,000000,309.02,311.9,303.69,308.12,321284,0
+MNDY.US,D,20250611,000000,305.34,309.81,291.7,301.1,527657,0
+MNDY.US,D,20250612,000000,300.52,308.115,298.02,298.96,417849,0
+MNDY.US,D,20250613,000000,292,292,278.31,279.95,899287,0
+MNDY.US,D,20250616,000000,284.99,294.455,283.617,289.53,684681,0
+MNDY.US,D,20250617,000000,282.33,290.509,281.14,289.4,470518,0
+MNDY.US,D,20250618,000000,290.98,295.865,286.7596,287.43,362651,0
+MNDY.US,D,20250620,000000,289.33,293.6499,279.86,280.46,544541,0
+MNDY.US,D,20250623,000000,277.52,289.62,274.0001,288.69,381396,0
+MNDY.US,D,20250624,000000,296.55,302.64,294.01,300.33,667417,0
+MNDY.US,D,20250625,000000,302.32,305.41,293.83,298.36,249159,0
+MNDY.US,D,20250626,000000,300,305.87,294.5,305.52,374229,0
+MNDY.US,D,20250627,000000,306.98,312.5,302.65,307.96,530821,0
+MNDY.US,D,20250630,000000,310.47,316.98,310,314.48,502752,0
+MNDY.US,D,20250701,000000,311.15,312.85,297.38,303.76,514617,0
+MNDY.US,D,20250702,000000,300.38,306,295.55,299.86,366501,0
+MNDY.US,D,20250703,000000,304.71,313.5,304.3735,307.4,296823,0
+MNDY.US,D,20250707,000000,305.56,307.87,302.295,307.39,403670,0
+MNDY.US,D,20250708,000000,308.98,309.11,303.05,305.95,358090,0
+MNDY.US,D,20250709,000000,308.08,314.4301,306.86,309.62,496178,0
+MNDY.US,D,20250710,000000,310.19,314.995,293.82,301.19,548593,0
+MNDY.US,D,20250711,000000,298.53,301,283.73,284.61,674581,0
+MNDY.US,D,20250714,000000,284.7,291.08,282,290.92,361084,0
+MNDY.US,D,20250715,000000,291.61,293.19,282.63,284.21,416606,0
+MNDY.US,D,20250716,000000,285.32,287.955,280.4,287.05,421136,0
+MNDY.US,D,20250717,000000,289.12,292.66,285.34,289.84,279882,0
+MNDY.US,D,20250718,000000,292.81,292.81,285.42,291.8,272476,0
+MNDY.US,D,20250721,000000,293,293,283.74,284.15,461108,0
+MNDY.US,D,20250722,000000,282.46,289.59,279.81,287.54,335974,0
+MNDY.US,D,20250723,000000,289.72,296.935,288.355,291.18,408678,0
+MNDY.US,D,20250724,000000,294.55,296.46,287.58,289.27,228334,0
+MNDY.US,D,20250725,000000,288.44,294.6,285.24,292.24,311702,0
+MNDY.US,D,20250728,000000,294,295,283.75,284.06,402896,0
+MNDY.US,D,20250729,000000,288.67,293.18,276.04,280.45,737506,0
+MNDY.US,D,20250730,000000,281.87,281.87,274.38,277.73,547526,0
+MNDY.US,D,20250731,000000,279.68,279.68,261.94,262.29,995875,0
+MNDY.US,D,20250801,000000,257.05,257.55,247.16,250.54,1190377,0
+MNDY.US,D,20250804,000000,254.76,256.7,247.01,249.75,873582,0
+MNDY.US,D,20250805,000000,249.75,252.7431,246.771,249.96,685475,0
+MNDY.US,D,20250806,000000,259.4,263.48,253.04,258.5,1136051,0
+MNDY.US,D,20250807,000000,263.11,264,242.52,247.4,1166968,0
+MNDY.US,D,20250808,000000,251.45,252.86,241.27,248.04,1218450,0
+MNDY.US,D,20250811,000000,188.34,189.3599,173.2,174.13,9151051,0
+MNDY.US,D,20250812,000000,180.15,183.49,171.54,172.15,4879822,0
+MNDY.US,D,20250813,000000,176.28,182.565,174.15,178.51,3444065,0
+MNDY.US,D,20250814,000000,178.25,179.5,173.559,176.92,2358633,0
+MNDY.US,D,20250815,000000,176.92,180.3,175.22,175.74,1664449,0
+MNDY.US,D,20250818,000000,175.75,180.51,174.7448,179.01,1372524,0
+MNDY.US,D,20250819,000000,180.125,181.75,175.33,176.09,1739258,0
+MNDY.US,D,20250820,000000,175.93,176.34,171.88,173.37,1194509,0
+MNDY.US,D,20250821,000000,166.74,172.48,166.22,171.46,1329350,0
+MNDY.US,D,20250822,000000,171.01,178.89,169.34,177.89,1058022,0
+MNDY.US,D,20250825,000000,178.05,179.9,174.9,175.39,836637,0
+MNDY.US,D,20250826,000000,175.81,178.42,173.58,175.91,1258399,0
+MNDY.US,D,20250827,000000,177.11,182.22,176.35,181.8,1261279,0
+MNDY.US,D,20250828,000000,183.33,190.87,182.675,189.51,2044211,0
+MNDY.US,D,20250829,000000,189.35,193.15,189.09,193,1624821,0
+MNDY.US,D,20250902,000000,187.91,191.83,184.26,187.34,1936842,0
+MNDY.US,D,20250903,000000,187.56,189.55,182.67,185.17,982415,0
+MNDY.US,D,20250904,000000,182.5,183.27,178.42,182.42,1074466,0
+MNDY.US,D,20250905,000000,185.16,187.32,182.42,185.73,956454,0
+MNDY.US,D,20250908,000000,186.39,191.505,185.72,190.68,734102,0
+MNDY.US,D,20250909,000000,192.5,194.71,191,193.63,908943,0
+MNDY.US,D,20250910,000000,191.64,195.1,186.5901,187.34,790339,0
+MNDY.US,D,20250911,000000,189.4,192.49,188.09,191.8,867867,0
+MNDY.US,D,20250912,000000,192.86,192.86,189.0872,191.95,946719,0
+MNDY.US,D,20250915,000000,192.19,195.94,190.51,193.49,1929844,0
+MNDY.US,D,20250916,000000,193.28,196.235,191.01,195.6,1073446,0
+MNDY.US,D,20250917,000000,198.87,201.32,180.3,188.39,2613678,0
+MNDY.US,D,20250918,000000,192.19,206.86,191.09,206.18,2030066,0
+MNDY.US,D,20250919,000000,207.78,220.32,207.5,219.15,2338344,0
+MNDY.US,D,20250922,000000,217.7,218.45,211.5,211.99,1095222,0
+MNDY.US,D,20250923,000000,214.67,218.145,211.32,215.42,1163404,0
+MNDY.US,D,20250924,000000,216,220.8,211.315,212.4,1259114,0
+MNDY.US,D,20250925,000000,209.6,210,205.05,207.28,1175591,0
+MNDY.US,D,20250926,000000,207.3,209.04,205.41,206.59,595821,0
+MNDY.US,D,20250929,000000,207.5,208.72,200.6042,201.57,882839,0
+MNDY.US,D,20250930,000000,202.42,202.42,192.05,193.69,1454295,0
+MNDY.US,D,20251001,000000,192.53,196.9297,179.56,184.32,2882465,0
+MNDY.US,D,20251002,000000,184.59,186.9799,180.1,182.26,2113947,0
+MNDY.US,D,20251003,000000,183.37,187.389,180.89,183.57,912970,0
+MNDY.US,D,20251006,000000,184.61,194.23,182.08,188.66,1356829,0
+MNDY.US,D,20251007,000000,190,190.01,177.775,178.96,1413414,0
+MNDY.US,D,20251008,000000,180,186.66,177.85,184.19,1365427,0
+MNDY.US,D,20251009,000000,184.72,191.21,184.1,190.61,751632,0
+MNDY.US,D,20251010,000000,190.8,192.185,183.02,185.03,779993,0
+MNDY.US,D,20251013,000000,188.11,188.25,181.31,185.65,832349,0
+MNDY.US,D,20251014,000000,184.05,188.975,182.5,187.665,848910,0
+MNDY.US,D,20251015,000000,189.61,189.61,179.15,180.91,1174599,0
+MNDY.US,D,20251016,000000,181.36,185,176,176.94,1005692,0
+MNDY.US,D,20251017,000000,176.23,182.08,176,181.58,653587,0
+MNDY.US,D,20251020,000000,182.53,186.72,182.09,186.02,660751,0
+MNDY.US,D,20251021,000000,185.24,198.145,185.24,192.28,836812,0
+MNDY.US,D,20251022,000000,192.5,193.42,188.405,190.68,676628,0
+MNDY.US,D,20251023,000000,191.59,197.3,191.315,196.23,637637,0
+MNDY.US,D,20251024,000000,199,202,196.57,197.41,473521,0
+MNDY.US,D,20251027,000000,198.5,202,197.1,198.78,475529,0
+MNDY.US,D,20251028,000000,198,202.31,197.1,200.52,486569,0
+MNDY.US,D,20251029,000000,199.3,201.49,195.82,195.94,616065,0
+MNDY.US,D,20251030,000000,194.97,205.6,192.6131,198.9,723345,0
+MNDY.US,D,20251031,000000,198.13,207.65,198.13,205.24,764877,0
+MNDY.US,D,20251103,000000,205.58,210.49,204.06,205.12,938950,0
+MNDY.US,D,20251104,000000,200.26,200.6199,192.12,192.67,741405,0
+MNDY.US,D,20251105,000000,192.86,194.91,190.53,192.23,796846,0
+MNDY.US,D,20251106,000000,188,188,178.1001,181.02,1713587,0
+MNDY.US,D,20251107,000000,176.18,190.72,176.18,189.59,1646787,0
+MNDY.US,D,20251110,000000,151.39,167.5,151,166.21,6418745,0
+MNDY.US,D,20251111,000000,166.21,169.7599,163.51,165.18,2863553,0
+MNDY.US,D,20251112,000000,164.93,166.295,157,159.11,1825245,0
+MNDY.US,D,20251113,000000,158.5,162.71,157.43,160.61,1222887,0
+MNDY.US,D,20251114,000000,157.11,164.16,156.35,160.54,1921971,0
+MNDY.US,D,20251117,000000,160.43,161.43,149.88,150.34,1870313,0
+MNDY.US,D,20251118,000000,149.25,153.74,147.17,153.175,1256049,0
+MNDY.US,D,20251119,000000,151.82,152.84,147.14,148.92,1316809,0
+MNDY.US,D,20251120,000000,151.52,153.5,144.53,145.23,1055369,0
+MNDY.US,D,20251121,000000,145.2,149.33,141.58,146.85,1543783,0
+MNDY.US,D,20251124,000000,147.43,148.74,143.26,145.235,2176683,0
+MNDY.US,D,20251125,000000,145,148.63,143.52,147.78,1561952,0
+MNDY.US,D,20251126,000000,148.97,148.97,144.25,144.97,798280,0
+MNDY.US,D,20251128,000000,146.05,147.88,141.9601,143.86,940308,0
+MNDY.US,D,20251201,000000,142.875,151.13,141.2,149.91,1563482,0
+MNDY.US,D,20251202,000000,150.8,151.54,148,148.6,765542,0
+MNDY.US,D,20251203,000000,147.66,155.4099,147,152.52,1373128,0
+MNDY.US,D,20251204,000000,155.89,158.06,152.405,154.76,1097408,0
+MNDY.US,D,20251205,000000,153.6,159.7,153.27,156.94,978175,0
+MNDY.US,D,20251208,000000,156.94,164.49,156.9,161.97,1099784,0
+MNDY.US,D,20251209,000000,161.24,163.355,160.31,162.51,835366,0
+MNDY.US,D,20251210,000000,161.41,162.2,157.8,159.4,710867,0
+MNDY.US,D,20251211,000000,159.4,163.555,158.2201,161.86,911108,0
+MNDY.US,D,20251212,000000,162.24,163.34,156.74,156.94,820632,0
+MNDY.US,D,20251215,000000,156.51,156.9,150.66,151.06,791216,0
+MNDY.US,D,20251216,000000,150.56,153.9115,149.7,150.14,1745341,0
+MNDY.US,D,20251217,000000,150.5,152.49,144.25,144.67,1785525,0
+MNDY.US,D,20251218,000000,147.38,150.09,145.09,145.52,1296413,0
+MNDY.US,D,20251219,000000,145.55,148.72,145.5226,147.08,1485824,0
+MNDY.US,D,20251222,000000,149.5,151.46,147.75,148.15,893051,0
+MNDY.US,D,20251223,000000,147.25,147.25,143.61,145.09,967881,0
+MNDY.US,D,20251224,000000,144.67,147.0498,144.6,146.1,306238,0
+MNDY.US,D,20251226,000000,146.5,146.5,144.2,145.78,594815,0
+MNDY.US,D,20251229,000000,144.35,147.12,143.5,145.38,859478,0
+MNDY.US,D,20251230,000000,145.22,149.262,145.19,145.32,789231,0
+MNDY.US,D,20251231,000000,145.32,148.325,144.7,147.56,886285,0
+MNDY.US,D,20260102,000000,148.43,149.17,142.79,143.42,1212715,0
+MNDY.US,D,20260105,000000,144.56,149.67,142.5,142.77,1956792,0
+MNDY.US,D,20260106,000000,143,147.7,142.09,146.91,1749813,0
+MNDY.US,D,20260107,000000,147.3,150.615,146.36,149.95,1038663,0
+MNDY.US,D,20260108,000000,149.82,151,143.79,147.67,1241801,0
+MNDY.US,D,20260109,000000,148.83,149.4,146.41,148.03,599150,0
+MNDY.US,D,20260112,000000,146.85,147.3625,142.815,146.35,998193,0
+MNDY.US,D,20260113,000000,146.33,147.39,137.08,139.22,2081662,0
+MNDY.US,D,20260114,000000,139.35,139.51,129.992,130.33,2555035,0
+MNDY.US,D,20260115,000000,131.59,136.71,131.43,132.81,1679304,0
+MNDY.US,D,20260116,000000,132.82,133.77,126.4125,126.7,2266879,0
+MNDY.US,D,20260120,000000,124,129.7499,123.45,126.89,1830450,0
+MNDY.US,D,20260121,000000,127.54,129.05,124,127.13,1908101,0
+MNDY.US,D,20260122,000000,127.96,130.73,126,127.68,1245992,0
+MNDY.US,D,20260123,000000,128.49,133,128.25,129.32,1384433,0
+MNDY.US,D,20260126,000000,129.32,130.915,128.53,130.06,964418,0
+MNDY.US,D,20260127,000000,130.39,131.3112,124.34,125.28,1124816,0
+MNDY.US,D,20260128,000000,125.92,128.79,125.55,126.15,1097406,0
+MNDY.US,D,20260129,000000,121.77,121.77,114.46,115.57,2263364,0
+MNDY.US,D,20260130,000000,115.8,118.16,113.8,114.75,1795763,0
+MNDY.US,D,20260202,000000,115.13,117.245,112.5,112.82,1336369,0
+MNDY.US,D,20260203,000000,109.58,109.58,100.08,101.71,3585590,0
+MNDY.US,D,20260204,000000,98.47,108.72,95.08005,104.8,5088993,0
+MNDY.US,D,20260205,000000,101.37,104.065,94.27,94.59,3036243,0
+MNDY.US,D,20260206,000000,96.01,98.63,92.73,98,3548886,0
+MNDY.US,D,20260209,000000,76.92,80.9,73.01,77.63,12910420,0
+MNDY.US,D,20260210,000000,76.8,77.93,73.2,74.11,6974532,0
+MNDY.US,D,20260211,000000,73.47,76.535,68.68,73.09,8123944,0
+MNDY.US,D,20260212,000000,72.556,77.9,70.7,73.63,6008606,0
+MNDY.US,D,20260213,000000,74.93,77,72.08,72.38,4040375,0
+MNDY.US,D,20260217,000000,71.59,75.29,71.33,74.34,4576870,0
+MNDY.US,D,20260218,000000,74.34,77.83,72.955,77.015,3025367,0
diff --git a/daily/us/nasdaq stocks/2/mobxw.us.txt b/daily/us/nasdaq stocks/2/mobxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cd66b0176dc8ea62f96194df3a076fb6247268e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mobxw.us.txt	
@@ -0,0 +1,392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOBXW.US,D,20231226,000000,0.1,0.1,0.0602,0.07,30429,0
+MOBXW.US,D,20231227,000000,0.0763,0.082,0.07,0.0702,16017,0
+MOBXW.US,D,20231229,000000,0.0702,0.08,0.0702,0.0702,69798,0
+MOBXW.US,D,20240102,000000,0.07,0.099,0.07,0.075,3643,0
+MOBXW.US,D,20240103,000000,0.088,0.1,0.0501,0.0702,31901,0
+MOBXW.US,D,20240104,000000,0.0958,0.165,0.09,0.15,234716,0
+MOBXW.US,D,20240105,000000,0.1485,0.15,0.12,0.1499,14161,0
+MOBXW.US,D,20240108,000000,0.15,0.165,0.12,0.14,16402,0
+MOBXW.US,D,20240109,000000,0.14028,0.14028,0.12,0.14,15367,0
+MOBXW.US,D,20240110,000000,0.166,0.2184,0.131,0.2089,186017,0
+MOBXW.US,D,20240111,000000,0.198,0.198,0.17,0.17,15975,0
+MOBXW.US,D,20240112,000000,0.1999,0.2,0.17,0.19,54503,0
+MOBXW.US,D,20240116,000000,0.1999,0.1999,0.18,0.18,42410,0
+MOBXW.US,D,20240117,000000,0.19,0.2113,0.18,0.21,166180,0
+MOBXW.US,D,20240118,000000,0.35,0.35,0.18,0.19,119842,0
+MOBXW.US,D,20240119,000000,0.2079,0.2449,0.2079,0.24,98479,0
+MOBXW.US,D,20240122,000000,0.2201,0.245,0.21,0.21,9770,0
+MOBXW.US,D,20240123,000000,0.2555,0.3349,0.211,0.25,8634,0
+MOBXW.US,D,20240124,000000,0.25,0.26,0.2251,0.26,21089,0
+MOBXW.US,D,20240125,000000,0.27,0.2701,0.2216,0.2225,10692,0
+MOBXW.US,D,20240126,000000,0.26875,0.2799,0.21,0.27,120566,0
+MOBXW.US,D,20240129,000000,0.29,0.2974,0.25,0.25,169833,0
+MOBXW.US,D,20240130,000000,0.27,0.27,0.21,0.25,70623,0
+MOBXW.US,D,20240201,000000,0.25,0.25,0.21,0.25,33816,0
+MOBXW.US,D,20240202,000000,0.25,0.25,0.2121,0.25,4403,0
+MOBXW.US,D,20240205,000000,0.2499,0.2499,0.2014,0.22,285405,0
+MOBXW.US,D,20240206,000000,0.22,0.2694,0.19,0.21,56856,0
+MOBXW.US,D,20240207,000000,0.2285,0.23,0.212,0.212,22500,0
+MOBXW.US,D,20240208,000000,0.23,0.2498,0.19,0.23,47885,0
+MOBXW.US,D,20240209,000000,0.2475,0.2937,0.2301,0.2525,125161,0
+MOBXW.US,D,20240212,000000,0.29,0.2949,0.25,0.2525,49801,0
+MOBXW.US,D,20240214,000000,0.3,0.3649,0.25,0.25,184345,0
+MOBXW.US,D,20240215,000000,0.2623,0.33,0.2511,0.2701,82543,0
+MOBXW.US,D,20240216,000000,0.2661,0.3374,0.2547,0.2701,20941,0
+MOBXW.US,D,20240220,000000,0.35,0.35,0.24,0.26,133704,0
+MOBXW.US,D,20240221,000000,0.2798,0.2798,0.2528,0.2658,18929,0
+MOBXW.US,D,20240222,000000,0.2531,0.2531,0.215,0.22,7195,0
+MOBXW.US,D,20240223,000000,0.2498,0.255,0.215,0.2523,72030,0
+MOBXW.US,D,20240226,000000,0.255,0.255,0.239699,0.255,9634,0
+MOBXW.US,D,20240227,000000,0.222101,0.25,0.22,0.2491,30141,0
+MOBXW.US,D,20240228,000000,0.3299,0.3299,0.2251,0.2251,15082,0
+MOBXW.US,D,20240229,000000,0.26,0.26,0.22,0.23,70240,0
+MOBXW.US,D,20240301,000000,0.2643,0.3191,0.2302,0.245,13869,0
+MOBXW.US,D,20240304,000000,0.246,0.246,0.23,0.23,34466,0
+MOBXW.US,D,20240305,000000,0.2459,0.246,0.23,0.2459,9546,0
+MOBXW.US,D,20240306,000000,0.2456,0.246,0.2456,0.246,491,0
+MOBXW.US,D,20240307,000000,0.246,0.246,0.2459,0.2459,745,0
+MOBXW.US,D,20240308,000000,0.2424,0.2453,0.225,0.23,40011,0
+MOBXW.US,D,20240311,000000,0.2431,0.2455,0.2431,0.2454,31270,0
+MOBXW.US,D,20240312,000000,0.240101,0.2459,0.24,0.2459,3552,0
+MOBXW.US,D,20240313,000000,0.2424,0.2424,0.24,0.24,1190,0
+MOBXW.US,D,20240314,000000,0.2457,0.2459,0.2457,0.2459,300,0
+MOBXW.US,D,20240315,000000,0.246,0.26,0.1994,0.215,18394,0
+MOBXW.US,D,20240318,000000,0.28,0.28,0.195,0.222,32525,0
+MOBXW.US,D,20240320,000000,0.246,0.246,0.202,0.202,10293,0
+MOBXW.US,D,20240322,000000,0.245899,0.246,0.1925,0.1944,5357,0
+MOBXW.US,D,20240326,000000,0.182601,0.1932,0.182601,0.1932,8510,0
+MOBXW.US,D,20240327,000000,0.2285,0.2899,0.21,0.2201,21495,0
+MOBXW.US,D,20240328,000000,0.21,0.21,0.21,0.21,5165,0
+MOBXW.US,D,20240401,000000,0.195,0.23,0.19,0.1901,33233,0
+MOBXW.US,D,20240402,000000,0.2089,0.209,0.2089,0.209,4048,0
+MOBXW.US,D,20240404,000000,0.225001,0.23,0.22,0.2277,4343,0
+MOBXW.US,D,20240405,000000,0.1975,0.1975,0.1975,0.1975,2907,0
+MOBXW.US,D,20240408,000000,0.2299,0.25,0.1994,0.205,26213,0
+MOBXW.US,D,20240409,000000,0.2438,0.2438,0.2438,0.2438,1000,0
+MOBXW.US,D,20240410,000000,0.22,0.22,0.22,0.22,11474,0
+MOBXW.US,D,20240411,000000,0.2277,0.2299,0.2277,0.2277,1040,0
+MOBXW.US,D,20240412,000000,0.2231,0.2231,0.2231,0.2231,400,0
+MOBXW.US,D,20240415,000000,0.2299,0.23,0.22,0.22,13135,0
+MOBXW.US,D,20240416,000000,0.23,0.23,0.22,0.23,30612,0
+MOBXW.US,D,20240417,000000,0.23,0.24,0.22,0.22,33842,0
+MOBXW.US,D,20240418,000000,0.22,0.23,0.2,0.2,16401,0
+MOBXW.US,D,20240419,000000,0.23,0.23,0.23,0.23,10045,0
+MOBXW.US,D,20240422,000000,0.24,0.2848,0.24,0.2848,6055,0
+MOBXW.US,D,20240426,000000,0.2025,0.25,0.2025,0.25,13536,0
+MOBXW.US,D,20240503,000000,0.21,0.2323,0.21,0.2323,300,0
+MOBXW.US,D,20240506,000000,0.23,0.2472,0.2025,0.2304,63747,0
+MOBXW.US,D,20240507,000000,0.22,0.23,0.2051,0.219964,21536,0
+MOBXW.US,D,20240508,000000,0.2045,0.22,0.1825,0.22,28629,0
+MOBXW.US,D,20240510,000000,0.22,0.23,0.2,0.2099,2943,0
+MOBXW.US,D,20240513,000000,0.198,0.23,0.185,0.23,50910,0
+MOBXW.US,D,20240514,000000,0.22,0.2222,0.1869,0.22,71022,0
+MOBXW.US,D,20240515,000000,0.22,0.2323,0.1944,0.22,15983,0
+MOBXW.US,D,20240516,000000,0.2222,0.23,0.1959,0.23,13053,0
+MOBXW.US,D,20240520,000000,0.22,0.23,0.18,0.23,16553,0
+MOBXW.US,D,20240521,000000,0.19,0.19,0.19,0.19,1000,0
+MOBXW.US,D,20240522,000000,0.23,0.23,0.23,0.23,5000,0
+MOBXW.US,D,20240528,000000,0.1818,0.1818,0.1495,0.15,53012,0
+MOBXW.US,D,20240529,000000,0.15,0.1616,0.1333,0.15,43643,0
+MOBXW.US,D,20240603,000000,0.1515,0.1994,0.1485,0.1994,11773,0
+MOBXW.US,D,20240604,000000,0.199,0.199,0.199,0.199,355,0
+MOBXW.US,D,20240612,000000,0.1941,0.1991,0.1941,0.1991,5270,0
+MOBXW.US,D,20240613,000000,0.199,0.215,0.199,0.1991,588,0
+MOBXW.US,D,20240614,000000,0.1035,0.1212,0.1025,0.1212,4930,0
+MOBXW.US,D,20240617,000000,0.1584,0.176,0.1584,0.1759,2900,0
+MOBXW.US,D,20240620,000000,0.197501,0.197501,0.18,0.180001,2600,0
+MOBXW.US,D,20240621,000000,0.1782,0.195,0.1151,0.195,7047,0
+MOBXW.US,D,20240624,000000,0.2175,0.2275,0.2175,0.2275,200,0
+MOBXW.US,D,20240625,000000,0.1278,0.1409,0.1278,0.1409,1212,0
+MOBXW.US,D,20240626,000000,0.1856,0.1874,0.17,0.1874,1209,0
+MOBXW.US,D,20240701,000000,0.16,0.1616,0.16,0.16,17956,0
+MOBXW.US,D,20240705,000000,0.1798,0.1975,0.1798,0.1975,814,0
+MOBXW.US,D,20240710,000000,0.15,0.15,0.15,0.15,472,0
+MOBXW.US,D,20240711,000000,0.1691,0.1782,0.1691,0.1782,600,0
+MOBXW.US,D,20240712,000000,0.1782,0.1782,0.1782,0.1782,121,0
+MOBXW.US,D,20240715,000000,0.1799,0.18,0.1799,0.18,540,0
+MOBXW.US,D,20240717,000000,0.18,0.18,0.1775,0.18,3697,0
+MOBXW.US,D,20240718,000000,0.1875,0.19,0.1874,0.1875,6800,0
+MOBXW.US,D,20240719,000000,0.19,0.19,0.19,0.19,16193,0
+MOBXW.US,D,20240723,000000,0.1919,0.2,0.19,0.2,20200,0
+MOBXW.US,D,20240729,000000,0.21,0.21,0.1791,0.1791,2867,0
+MOBXW.US,D,20240730,000000,0.2167,0.2167,0.185,0.1975,2687,0
+MOBXW.US,D,20240801,000000,0.1999,0.1999,0.1999,0.1999,521,0
+MOBXW.US,D,20240808,000000,0.17,0.17,0.1501,0.1501,2860,0
+MOBXW.US,D,20240812,000000,0.1501,0.1501,0.1501,0.1501,160,0
+MOBXW.US,D,20240815,000000,0.1501,0.1501,0.1501,0.1501,160,0
+MOBXW.US,D,20240819,000000,0.15,0.16,0.15,0.16,1433,0
+MOBXW.US,D,20240821,000000,0.1584,0.16,0.1584,0.16,240,0
+MOBXW.US,D,20240822,000000,0.16,0.16,0.156,0.16,2744,0
+MOBXW.US,D,20240823,000000,0.1584,0.16,0.1584,0.16,1250,0
+MOBXW.US,D,20240909,000000,0.15,0.15,0.15,0.15,1335,0
+MOBXW.US,D,20240916,000000,0.120051,0.120051,0.1113,0.1113,801,0
+MOBXW.US,D,20240917,000000,0.12,0.13,0.1101,0.1101,6233,0
+MOBXW.US,D,20240919,000000,0.12,0.12,0.12,0.12,10012,0
+MOBXW.US,D,20240920,000000,0.1201,0.121,0.1,0.1,11810,0
+MOBXW.US,D,20240924,000000,0.11,0.11,0.11,0.11,16623,0
+MOBXW.US,D,20241002,000000,0.11,0.11,0.0925,0.0925,2515,0
+MOBXW.US,D,20241004,000000,0.1485,0.1758,0.1425,0.1758,4269,0
+MOBXW.US,D,20241007,000000,0.101,0.101,0.101,0.101,259,0
+MOBXW.US,D,20241021,000000,0.1013,0.1222,0.076,0.1126,10205,0
+MOBXW.US,D,20241028,000000,0.1287,0.1287,0.1287,0.1287,177,0
+MOBXW.US,D,20241030,000000,0.1,0.1,0.08,0.08,400,0
+MOBXW.US,D,20241031,000000,0.08,0.09,0.0755,0.0757,10489,0
+MOBXW.US,D,20241101,000000,0.0757,0.0757,0.0757,0.0757,194,0
+MOBXW.US,D,20241115,000000,0.08,0.08,0.08,0.08,327,0
+MOBXW.US,D,20241126,000000,0.112,0.12,0.0987,0.1,1812,0
+MOBXW.US,D,20241127,000000,0.11,0.12,0.08505,0.1,37180,0
+MOBXW.US,D,20241129,000000,0.1699,0.1699,0.12,0.1646,28467,0
+MOBXW.US,D,20241202,000000,0.2,0.2575,0.15,0.2199,135688,0
+MOBXW.US,D,20241203,000000,0.154,0.19,0.154,0.19,602,0
+MOBXW.US,D,20241204,000000,0.1697,0.195,0.1697,0.195,2700,0
+MOBXW.US,D,20241205,000000,0.2154,0.2174,0.0928,0.1176,211685,0
+MOBXW.US,D,20241206,000000,0.12,0.137,0.1025,0.1025,5000,0
+MOBXW.US,D,20241209,000000,0.124999,0.1359,0.107,0.116749,12310,0
+MOBXW.US,D,20241210,000000,0.13,0.13,0.1181,0.1181,11348,0
+MOBXW.US,D,20241211,000000,0.139999,0.139999,0.105,0.123,2506,0
+MOBXW.US,D,20241212,000000,0.125,0.125,0.1062,0.119,27215,0
+MOBXW.US,D,20241213,000000,0.1299,0.1375,0.115,0.1221,18839,0
+MOBXW.US,D,20241216,000000,0.15,0.15,0.12,0.13,34331,0
+MOBXW.US,D,20241217,000000,0.14,0.1485,0.125,0.13,36686,0
+MOBXW.US,D,20241218,000000,0.1425,0.2,0.1425,0.18,145725,0
+MOBXW.US,D,20241219,000000,0.162501,0.2168,0.1198,0.1987,22386,0
+MOBXW.US,D,20241220,000000,0.16,0.19,0.1059,0.19,43213,0
+MOBXW.US,D,20241223,000000,0.14,0.14,0.1101,0.1212,1556,0
+MOBXW.US,D,20241224,000000,0.1486,0.194,0.138,0.16,108104,0
+MOBXW.US,D,20241226,000000,0.1899,0.23,0.17,0.2055,93623,0
+MOBXW.US,D,20241227,000000,0.2,0.2047,0.14,0.1594,24457,0
+MOBXW.US,D,20241230,000000,0.17001,0.1717,0.102,0.145,38805,0
+MOBXW.US,D,20241231,000000,0.1212,0.128,0.08,0.1226,169520,0
+MOBXW.US,D,20250102,000000,0.12,0.1299,0.1198,0.12,12100,0
+MOBXW.US,D,20250103,000000,0.1198,0.133118,0.1198,0.1298,23246,0
+MOBXW.US,D,20250106,000000,0.13,0.172,0.13,0.15,69039,0
+MOBXW.US,D,20250107,000000,0.12895,0.12895,0.122,0.125999,2106,0
+MOBXW.US,D,20250108,000000,0.1232,0.1232,0.0973,0.0973,38549,0
+MOBXW.US,D,20250110,000000,0.101,0.1111,0.1,0.1049,23171,0
+MOBXW.US,D,20250113,000000,0.1049,0.1049,0.09,0.09,1500,0
+MOBXW.US,D,20250114,000000,0.093,0.109999,0.0801,0.1056,43101,0
+MOBXW.US,D,20250115,000000,0.095,0.1033,0.095,0.095,7300,0
+MOBXW.US,D,20250116,000000,0.107501,0.11,0.105,0.11,36444,0
+MOBXW.US,D,20250117,000000,0.105999,0.105999,0.105999,0.105999,500,0
+MOBXW.US,D,20250121,000000,0.08,0.115,0.08,0.115,12349,0
+MOBXW.US,D,20250122,000000,0.126,0.149999,0.126,0.14,40636,0
+MOBXW.US,D,20250123,000000,0.14,0.152,0.14,0.14,24001,0
+MOBXW.US,D,20250124,000000,0.15,0.15,0.14,0.14,12276,0
+MOBXW.US,D,20250127,000000,0.1212,0.121626,0.1101,0.1101,17390,0
+MOBXW.US,D,20250128,000000,0.14,0.14,0.14,0.14,1250,0
+MOBXW.US,D,20250130,000000,0.12875,0.14,0.12,0.14,12802,0
+MOBXW.US,D,20250131,000000,0.1212,0.15,0.12,0.1497,29149,0
+MOBXW.US,D,20250203,000000,0.0959,0.1475,0.0959,0.1157,8336,0
+MOBXW.US,D,20250204,000000,0.13,0.15,0.125049,0.1425,2343,0
+MOBXW.US,D,20250205,000000,0.125699,0.125699,0.0959,0.104999,949,0
+MOBXW.US,D,20250206,000000,0.1,0.167399,0.1,0.1302,3170,0
+MOBXW.US,D,20250210,000000,0.1659,0.1659,0.1485,0.16,4368,0
+MOBXW.US,D,20250211,000000,0.16,0.16,0.096,0.1396,33929,0
+MOBXW.US,D,20250212,000000,0.13,0.150033,0.13,0.150033,8229,0
+MOBXW.US,D,20250213,000000,0.1017,0.2375,0.1017,0.1799,27313,0
+MOBXW.US,D,20250214,000000,0.1875,0.1875,0.1518,0.18,2393,0
+MOBXW.US,D,20250218,000000,0.1136,0.1881,0.1127,0.175,7106,0
+MOBXW.US,D,20250219,000000,0.1457,0.19,0.1162,0.183,18300,0
+MOBXW.US,D,20250220,000000,0.1779,0.1779,0.1202,0.1202,300,0
+MOBXW.US,D,20250221,000000,0.14,0.1499,0.1222,0.1222,517,0
+MOBXW.US,D,20250224,000000,0.1212,0.1212,0.0999,0.1027,12989,0
+MOBXW.US,D,20250225,000000,0.1577,0.1577,0.1577,0.1577,204,0
+MOBXW.US,D,20250226,000000,0.1547,0.1547,0.1059,0.11,5280,0
+MOBXW.US,D,20250227,000000,0.1112,0.1428,0.1001,0.102,18485,0
+MOBXW.US,D,20250228,000000,0.1011,0.1272,0.099,0.1,6830,0
+MOBXW.US,D,20250303,000000,0.1267,0.1267,0.099,0.099,3949,0
+MOBXW.US,D,20250304,000000,0.1238,0.1238,0.1184,0.1184,1381,0
+MOBXW.US,D,20250305,000000,0.1198,0.1214,0.1114,0.1169,2100,0
+MOBXW.US,D,20250306,000000,0.1351,0.1875,0.11,0.11,2474,0
+MOBXW.US,D,20250307,000000,0.129501,0.129501,0.099,0.1177,4588,0
+MOBXW.US,D,20250310,000000,0.1001,0.1011,0.1001,0.1001,700,0
+MOBXW.US,D,20250312,000000,0.118,0.118,0.1174,0.1174,200,0
+MOBXW.US,D,20250313,000000,0.11,0.11,0.0838,0.095,5893,0
+MOBXW.US,D,20250314,000000,0.1048,0.1202,0.095,0.1076,7476,0
+MOBXW.US,D,20250317,000000,0.1044,0.1044,0.0966,0.0966,1683,0
+MOBXW.US,D,20250321,000000,0.108,0.108,0.108,0.108,1070,0
+MOBXW.US,D,20250324,000000,0.111,0.111,0.111,0.111,200,0
+MOBXW.US,D,20250325,000000,0.111,0.111,0.111,0.111,200,0
+MOBXW.US,D,20250328,000000,0.088,0.1085,0.0651,0.1085,14200,0
+MOBXW.US,D,20250331,000000,0.104,0.104,0.104,0.104,100,0
+MOBXW.US,D,20250401,000000,0.09,0.09,0.09,0.09,300,0
+MOBXW.US,D,20250404,000000,0.1041,0.1041,0.041249,0.0601,39500,0
+MOBXW.US,D,20250407,000000,0.06,0.06,0.0599,0.0599,600,0
+MOBXW.US,D,20250408,000000,0.067,0.067,0.067,0.067,200,0
+MOBXW.US,D,20250410,000000,0.0768,0.0768,0.071,0.071,300,0
+MOBXW.US,D,20250415,000000,0.082,0.0848,0.0805,0.0848,11600,0
+MOBXW.US,D,20250501,000000,0.0725,0.07995,0.05,0.07995,5500,0
+MOBXW.US,D,20250505,000000,0.07,0.07,0.07,0.07,3000,0
+MOBXW.US,D,20250507,000000,0.0975,0.109,0.0875,0.0999,17809,0
+MOBXW.US,D,20250513,000000,0.085,0.099,0.07,0.07,10104,0
+MOBXW.US,D,20250515,000000,0.098,0.098,0.085,0.085,1214,0
+MOBXW.US,D,20250519,000000,0.099,0.0999,0.0964,0.0999,10765,0
+MOBXW.US,D,20250520,000000,0.085,0.085,0.08,0.08,2600,0
+MOBXW.US,D,20250521,000000,0.0991,0.0991,0.0964,0.0964,2716,0
+MOBXW.US,D,20250522,000000,0.0997,0.0997,0.0964,0.0981,1300,0
+MOBXW.US,D,20250523,000000,0.0964,0.099599,0.0964,0.099599,1774,0
+MOBXW.US,D,20250527,000000,0.0996,0.0996,0.0995,0.0995,311,0
+MOBXW.US,D,20250528,000000,0.0995,0.0995,0.0964,0.0964,13728,0
+MOBXW.US,D,20250529,000000,0.089699,0.0994,0.08,0.094,1025,0
+MOBXW.US,D,20250530,000000,0.0993,0.0993,0.0888,0.0951,800,0
+MOBXW.US,D,20250602,000000,0.0999,0.0999,0.099898,0.0999,600,0
+MOBXW.US,D,20250603,000000,0.1,0.1,0.08,0.08,1205,0
+MOBXW.US,D,20250604,000000,0.099899,0.099899,0.0802,0.0896,1196,0
+MOBXW.US,D,20250605,000000,0.1,0.1,0.09,0.094899,1513,0
+MOBXW.US,D,20250606,000000,0.1,0.1,0.08,0.085,1865,0
+MOBXW.US,D,20250609,000000,0.1,0.1,0.09,0.09,523,0
+MOBXW.US,D,20250610,000000,0.1,0.1,0.08,0.0892,531,0
+MOBXW.US,D,20250611,000000,0.0801,0.087364,0.0801,0.087364,2000,0
+MOBXW.US,D,20250612,000000,0.0998,0.0999,0.0998,0.0999,327,0
+MOBXW.US,D,20250613,000000,0.0921,0.0995,0.0899,0.0995,44905,0
+MOBXW.US,D,20250616,000000,0.09,0.095,0.080002,0.080002,810,0
+MOBXW.US,D,20250617,000000,0.0917,0.094899,0.0865,0.094899,1351,0
+MOBXW.US,D,20250618,000000,0.095,0.095,0.0734,0.0734,2102,0
+MOBXW.US,D,20250620,000000,0.095,0.095,0.0784,0.0948,2095,0
+MOBXW.US,D,20250623,000000,0.094,0.094,0.086551,0.086551,1810,0
+MOBXW.US,D,20250624,000000,0.095,0.095,0.094,0.094,855,0
+MOBXW.US,D,20250625,000000,0.095,0.095,0.077552,0.077552,946,0
+MOBXW.US,D,20250626,000000,0.09,0.0999,0.09,0.0999,5782,0
+MOBXW.US,D,20250627,000000,0.0999,0.0999,0.094,0.094,4930,0
+MOBXW.US,D,20250630,000000,0.1,0.105,0.0967,0.0999,3141,0
+MOBXW.US,D,20250701,000000,0.1,0.1,0.1,0.1,1200,0
+MOBXW.US,D,20250703,000000,0.0951,0.0951,0.0951,0.0951,2648,0
+MOBXW.US,D,20250707,000000,0.095,0.095,0.095,0.095,1961,0
+MOBXW.US,D,20250708,000000,0.1,0.1,0.1,0.1,518,0
+MOBXW.US,D,20250709,000000,0.1,0.1,0.1,0.1,851,0
+MOBXW.US,D,20250710,000000,0.0925,0.0999,0.0925,0.0999,5508,0
+MOBXW.US,D,20250711,000000,0.1,0.1,0.0999,0.1,10968,0
+MOBXW.US,D,20250714,000000,0.1,0.1,0.0999,0.1,785,0
+MOBXW.US,D,20250715,000000,0.1,0.1,0.1,0.1,1130,0
+MOBXW.US,D,20250716,000000,0.109899,0.109899,0.109899,0.109899,192,0
+MOBXW.US,D,20250717,000000,0.1,0.1,0.095051,0.1,25937,0
+MOBXW.US,D,20250718,000000,0.1,0.1,0.0935,0.0972,1888,0
+MOBXW.US,D,20250721,000000,0.1,0.12,0.0901,0.11,202507,0
+MOBXW.US,D,20250722,000000,0.1202,0.1202,0.1,0.110951,2725,0
+MOBXW.US,D,20250723,000000,0.111,0.1495,0.111,0.1407,27135,0
+MOBXW.US,D,20250724,000000,0.14,0.14,0.1164,0.125,15517,0
+MOBXW.US,D,20250725,000000,0.11,0.126,0.1036,0.126,950,0
+MOBXW.US,D,20250728,000000,0.1266,0.15,0.1061,0.1298,3328,0
+MOBXW.US,D,20250729,000000,0.12205,0.12205,0.0798,0.0933,86957,0
+MOBXW.US,D,20250730,000000,0.0963,0.1056,0.096,0.104,4610,0
+MOBXW.US,D,20250801,000000,0.088499,0.0885,0.0832,0.0885,550,0
+MOBXW.US,D,20250804,000000,0.0972,0.0972,0.0972,0.0972,100,0
+MOBXW.US,D,20250806,000000,0.0952,0.0952,0.0774,0.0774,16109,0
+MOBXW.US,D,20250807,000000,0.0776,0.0776,0.0524,0.077,6811,0
+MOBXW.US,D,20250808,000000,0.088,0.088,0.088,0.088,469,0
+MOBXW.US,D,20250811,000000,0.0871,0.0919,0.08,0.09,7421,0
+MOBXW.US,D,20250812,000000,0.0898,0.0898,0.075,0.075,13951,0
+MOBXW.US,D,20250813,000000,0.08,0.088,0.07,0.0851,10660,0
+MOBXW.US,D,20250814,000000,0.0894,0.0894,0.0894,0.0894,1004,0
+MOBXW.US,D,20250815,000000,0.0851,0.0851,0.0851,0.0851,136,0
+MOBXW.US,D,20250818,000000,0.088,0.088,0.088,0.088,2178,0
+MOBXW.US,D,20250819,000000,0.0899,0.0899,0.0899,0.0899,265,0
+MOBXW.US,D,20250820,000000,0.085,0.085,0.085,0.085,200,0
+MOBXW.US,D,20250821,000000,0.09,0.09,0.09,0.09,300,0
+MOBXW.US,D,20250822,000000,0.1,0.1,0.0993,0.0993,1150,0
+MOBXW.US,D,20250825,000000,0.098,0.12,0.0979,0.1,15258,0
+MOBXW.US,D,20250826,000000,0.0916,0.1,0.0916,0.0999,6410,0
+MOBXW.US,D,20250828,000000,0.12,0.17,0.1158,0.1599,76086,0
+MOBXW.US,D,20250829,000000,0.17,0.17,0.1613,0.16131,9747,0
+MOBXW.US,D,20250902,000000,0.18,0.19,0.125,0.1492,3273,0
+MOBXW.US,D,20250903,000000,0.12,0.1555,0.11,0.1499,254377,0
+MOBXW.US,D,20250904,000000,0.12,0.12,0.12,0.12,8152,0
+MOBXW.US,D,20250905,000000,0.1319,0.1319,0.1319,0.1319,219,0
+MOBXW.US,D,20250908,000000,0.13095,0.13095,0.13095,0.13095,959,0
+MOBXW.US,D,20250909,000000,0.1499,0.1499,0.14015,0.14015,1703,0
+MOBXW.US,D,20250910,000000,0.130001,0.15,0.13,0.15,11089,0
+MOBXW.US,D,20250911,000000,0.14,0.14,0.1353,0.1353,700,0
+MOBXW.US,D,20250912,000000,0.130402,0.1419,0.11,0.129126,25331,0
+MOBXW.US,D,20250915,000000,0.11,0.1291,0.11,0.1291,2883,0
+MOBXW.US,D,20250916,000000,0.11,0.1271,0.11,0.1271,1653,0
+MOBXW.US,D,20250917,000000,0.1375,0.1398,0.1374,0.1398,2931,0
+MOBXW.US,D,20250918,000000,0.1101,0.1398,0.1101,0.1392,15200,0
+MOBXW.US,D,20250919,000000,0.12,0.1248,0.098176,0.1248,10706,0
+MOBXW.US,D,20250922,000000,0.1197,0.1197,0.1197,0.1197,1125,0
+MOBXW.US,D,20250923,000000,0.125,0.1475,0.11,0.1399,14537,0
+MOBXW.US,D,20250924,000000,0.1251,0.1251,0.102,0.1049,4391,0
+MOBXW.US,D,20250925,000000,0.1059,0.1059,0.1049,0.1057,5755,0
+MOBXW.US,D,20250926,000000,0.1058,0.1058,0.105,0.105,1720,0
+MOBXW.US,D,20250929,000000,0.1057,0.1057,0.0998,0.1049,13022,0
+MOBXW.US,D,20250930,000000,0.1049,0.124,0.09,0.09,19293,0
+MOBXW.US,D,20251001,000000,0.09,0.095,0.09,0.095,1207,0
+MOBXW.US,D,20251002,000000,0.111351,0.1297,0.095,0.1297,48866,0
+MOBXW.US,D,20251003,000000,0.1218,0.1625,0.118,0.14,8747,0
+MOBXW.US,D,20251006,000000,0.165,0.178125,0.165,0.165,27245,0
+MOBXW.US,D,20251007,000000,0.1675,0.1874,0.15,0.1859,19828,0
+MOBXW.US,D,20251008,000000,0.185,0.185,0.15,0.1559,2854,0
+MOBXW.US,D,20251009,000000,0.16,0.1825,0.16,0.1775,4217,0
+MOBXW.US,D,20251010,000000,0.1824,0.1825,0.165,0.165,15507,0
+MOBXW.US,D,20251013,000000,0.1676,0.1699,0.161,0.1699,4346,0
+MOBXW.US,D,20251014,000000,0.15,0.1606,0.15,0.1562,1131,0
+MOBXW.US,D,20251016,000000,0.1399,0.1605,0.1399,0.15,6357,0
+MOBXW.US,D,20251020,000000,0.169,0.1699,0.1632,0.1698,19281,0
+MOBXW.US,D,20251022,000000,0.1699,0.1699,0.14,0.1489,17100,0
+MOBXW.US,D,20251023,000000,0.1649,0.1698,0.1465,0.1465,4250,0
+MOBXW.US,D,20251024,000000,0.150951,0.1597,0.1,0.1,24618,0
+MOBXW.US,D,20251027,000000,0.15,0.1596,0.15,0.154,1360,0
+MOBXW.US,D,20251028,000000,0.1506,0.1595,0.1404,0.1404,2223,0
+MOBXW.US,D,20251029,000000,0.1404,0.15,0.1404,0.1404,1751,0
+MOBXW.US,D,20251030,000000,0.1188,0.1188,0.1188,0.1188,2117,0
+MOBXW.US,D,20251031,000000,0.1269,0.1532,0.1021,0.1021,11975,0
+MOBXW.US,D,20251103,000000,0.13,0.1875,0.13,0.1694,11690,0
+MOBXW.US,D,20251104,000000,0.1649,0.1649,0.1174,0.1648,42207,0
+MOBXW.US,D,20251105,000000,0.15,0.15,0.15,0.15,100,0
+MOBXW.US,D,20251107,000000,0.15,0.1575,0.14,0.14,5617,0
+MOBXW.US,D,20251110,000000,0.1622,0.1622,0.1622,0.1622,570,0
+MOBXW.US,D,20251111,000000,0.16,0.1619,0.1,0.13,19451,0
+MOBXW.US,D,20251117,000000,0.115,0.115,0.115,0.115,4000,0
+MOBXW.US,D,20251118,000000,0.12,0.12,0.12,0.12,500,0
+MOBXW.US,D,20251120,000000,0.1315,0.1315,0.1205,0.1205,700,0
+MOBXW.US,D,20251126,000000,0.1283,0.1283,0.1283,0.1283,1552,0
+MOBXW.US,D,20251128,000000,0.114,0.13075,0.114,0.13075,3000,0
+MOBXW.US,D,20251201,000000,0.1151,0.1399,0.105,0.12,20974,0
+MOBXW.US,D,20251202,000000,0.11,0.14,0.1099,0.11,75180,0
+MOBXW.US,D,20251203,000000,0.115,0.115,0.11,0.11,30000,0
+MOBXW.US,D,20251204,000000,0.125,0.125,0.105,0.11,21000,0
+MOBXW.US,D,20251205,000000,0.1295,0.1299,0.1099,0.1102,17162,0
+MOBXW.US,D,20251208,000000,0.105,0.105,0.08,0.095,15225,0
+MOBXW.US,D,20251209,000000,0.095,0.095,0.095,0.095,1675,0
+MOBXW.US,D,20251210,000000,0.09,0.09,0.0805,0.09,2401,0
+MOBXW.US,D,20251211,000000,0.08,0.08,0.079967,0.08,59991,0
+MOBXW.US,D,20251212,000000,0.0825,0.143,0.0772,0.12,36420,0
+MOBXW.US,D,20251215,000000,0.0811,0.11,0.0811,0.0875,19650,0
+MOBXW.US,D,20251216,000000,0.118,0.118,0.118,0.118,100,0
+MOBXW.US,D,20251218,000000,0.1175,0.1175,0.1175,0.1175,100,0
+MOBXW.US,D,20251219,000000,0.1179,0.1179,0.09,0.094799,1260,0
+MOBXW.US,D,20251222,000000,0.0875,0.1,0.075,0.0999,22598,0
+MOBXW.US,D,20251226,000000,0.0874,0.0886,0.0874,0.0886,2029,0
+MOBXW.US,D,20251230,000000,0.0886,0.0886,0.075,0.0793,10541,0
+MOBXW.US,D,20251231,000000,0.09,0.094849,0.09,0.09,11767,0
+MOBXW.US,D,20260102,000000,0.0816,0.0816,0.0816,0.0816,142,0
+MOBXW.US,D,20260105,000000,0.055,0.0884,0.055,0.070001,52940,0
+MOBXW.US,D,20260106,000000,0.0678,0.08,0.06,0.0627,22866,0
+MOBXW.US,D,20260107,000000,0.055,0.070001,0.0524,0.070001,113792,0
+MOBXW.US,D,20260108,000000,0.069997,0.07,0.0601,0.0646,30920,0
+MOBXW.US,D,20260109,000000,0.0732,0.0741,0.068801,0.0701,40434,0
+MOBXW.US,D,20260112,000000,0.075,0.075,0.063,0.0657,28043,0
+MOBXW.US,D,20260113,000000,0.0625,0.0687,0.0625,0.0675,849,0
+MOBXW.US,D,20260115,000000,0.0675,0.0985,0.0675,0.0985,6901,0
+MOBXW.US,D,20260116,000000,0.0749,0.075,0.07355,0.0749,16651,0
+MOBXW.US,D,20260120,000000,0.0749,0.0749,0.0749,0.0749,105,0
+MOBXW.US,D,20260121,000000,0.0749,0.075,0.07,0.07,5517,0
+MOBXW.US,D,20260122,000000,0.075,0.075,0.07,0.07,12784,0
+MOBXW.US,D,20260123,000000,0.0675,0.0675,0.0675,0.0675,633,0
+MOBXW.US,D,20260126,000000,0.0675,0.0675,0.0675,0.0675,2100,0
+MOBXW.US,D,20260127,000000,0.0702,0.0702,0.0702,0.0702,494,0
+MOBXW.US,D,20260128,000000,0.0702,0.0702,0.07,0.07,2000,0
+MOBXW.US,D,20260129,000000,0.07,0.091,0.0675,0.09,9581,0
+MOBXW.US,D,20260130,000000,0.09,0.09,0.09,0.09,200,0
+MOBXW.US,D,20260202,000000,0.091,0.091,0.06,0.06,61371,0
+MOBXW.US,D,20260203,000000,0.06,0.0695,0.06,0.0695,12380,0
+MOBXW.US,D,20260204,000000,0.099,0.1,0.067706,0.08,92766,0
+MOBXW.US,D,20260205,000000,0.0748,0.086,0.06221,0.0859,53478,0
+MOBXW.US,D,20260206,000000,0.0651,0.086,0.03,0.075,93727,0
+MOBXW.US,D,20260209,000000,0.0798,0.0835,0.065,0.077681,9228,0
+MOBXW.US,D,20260210,000000,0.0752,0.08,0.0695,0.079899,4476,0
+MOBXW.US,D,20260211,000000,0.0682,0.08,0.0682,0.08,6911,0
+MOBXW.US,D,20260212,000000,0.07,0.0851,0.0375,0.062499,35810,0
+MOBXW.US,D,20260213,000000,0.0625,0.0626,0.0624,0.0624,11074,0
+MOBXW.US,D,20260217,000000,0.0851,0.0851,0.0443,0.06,25493,0
+MOBXW.US,D,20260218,000000,0.0514,0.0629,0.0514,0.056,31987,0
diff --git a/daily/us/nasdaq stocks/2/nath.us.txt b/daily/us/nasdaq stocks/2/nath.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef9d2504914524bca372d0f7c8529f3ea449845e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nath.us.txt	
@@ -0,0 +1,5246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NATH.US,D,20050225,000000,4.1134,4.24233,4.09111,4.24233,9287.4416467846,0
+NATH.US,D,20050228,000000,4.20313,4.38219,4.08554,4.3261,25905.189462242,0
+NATH.US,D,20050301,000000,4.26471,4.30957,4.26471,4.30957,3100.9292389738,0
+NATH.US,D,20050302,000000,4.32052,4.38219,4.32052,4.37105,12717.799858028,0
+NATH.US,D,20050303,000000,4.38219,4.4773,4.38219,4.4773,11810.335577273,0
+NATH.US,D,20050304,000000,4.4773,4.74043,4.4773,4.61727,6880.1547779937,0
+NATH.US,D,20050307,000000,4.48287,4.57828,4.4773,4.4773,28080.239136296,0
+NATH.US,D,20050308,000000,4.56703,4.56703,4.46616,4.47183,6787.0552858305,0
+NATH.US,D,20050309,000000,4.46049,4.46049,4.41563,4.41563,4332.7071352867,0
+NATH.US,D,20050310,000000,4.40468,4.47183,4.40468,4.42159,3932.6862403877,0
+NATH.US,D,20050311,000000,4.43253,4.44925,4.41035,4.44925,3631.9032657067,0
+NATH.US,D,20050314,000000,4.47183,4.53331,4.39901,4.39901,4467.7525524905,0
+NATH.US,D,20050315,000000,4.47183,4.47183,4.39344,4.42159,4824.8044510064,0
+NATH.US,D,20050316,000000,4.38776,4.47183,4.38776,4.44377,5004.8650072781,0
+NATH.US,D,20050317,000000,4.4383,4.4773,4.41035,4.4773,12943.89862471,0
+NATH.US,D,20050318,000000,4.70134,4.70134,4.45492,4.45492,6523.1028794777,0
+NATH.US,D,20050321,000000,4.42159,4.59509,4.42159,4.49411,5807.9760111034,0
+NATH.US,D,20050322,000000,4.4773,4.50526,4.40468,4.4773,1962.2508348241,0
+NATH.US,D,20050323,000000,4.66194,4.66194,4.52784,4.61727,16251.48827486,0
+NATH.US,D,20050324,000000,4.66194,4.69567,4.61727,4.69567,3796.6177518415,0
+NATH.US,D,20050328,000000,4.67866,4.69567,4.58902,4.63419,2681.4699885682,0
+NATH.US,D,20050329,000000,4.61727,4.67318,4.58902,4.61727,29301.786319185,0
+NATH.US,D,20050330,000000,4.61727,4.67318,4.61727,4.67318,11256.853981006,0
+NATH.US,D,20050331,000000,4.64513,4.72919,4.64513,4.72919,16387.556763405,0
+NATH.US,D,20050401,000000,4.61727,4.64513,4.61727,4.64513,2717.277485554,0
+NATH.US,D,20050404,000000,4.74601,4.74601,4.62294,4.62294,2519.8247164607,0
+NATH.US,D,20050405,000000,4.61727,4.62842,4.61727,4.62294,9472.6175597685,0
+NATH.US,D,20050406,000000,4.62294,4.62294,4.62294,4.62294,2119.8038215618,0
+NATH.US,D,20050407,000000,4.63419,4.69567,4.62294,4.69567,893.14128196111,0
+NATH.US,D,20050408,000000,4.62294,4.68442,4.58902,4.64513,5894.9370752118,0
+NATH.US,D,20050412,000000,4.61727,4.61727,4.61727,4.61727,1962.2508348241,0
+NATH.US,D,20050413,000000,4.61727,4.61727,4.58902,4.61727,3349.5355751898,0
+NATH.US,D,20050414,000000,4.53331,4.56156,4.44925,4.44925,9651.6550446977,0
+NATH.US,D,20050415,000000,4.42159,4.52217,4.42159,4.50526,9107.381090513,0
+NATH.US,D,20050418,000000,4.45492,4.54992,4.45492,4.50526,6787.0552858305,0
+NATH.US,D,20050419,000000,4.4773,4.53331,4.4773,4.53331,2415.4714395306,0
+NATH.US,D,20050420,000000,4.53331,4.53331,4.23109,4.46616,13633.448709523,0
+NATH.US,D,20050421,000000,4.50526,4.61727,4.43253,4.61727,6604.9485868739,0
+NATH.US,D,20050422,000000,4.61727,4.61727,4.44925,4.44925,3432.4043539284,0
+NATH.US,D,20050425,000000,4.44925,4.44925,4.42159,4.42159,2858.4613308126,0
+NATH.US,D,20050426,000000,4.42159,4.42159,4.42159,4.42159,179.03748492921,0
+NATH.US,D,20050427,000000,4.48834,4.48834,4.4383,4.4383,1072.1787668903,0
+NATH.US,D,20050428,000000,4.4773,4.52784,4.4773,4.52784,4689.7590338026,0
+NATH.US,D,20050429,000000,4.4773,4.49968,4.4773,4.4773,5335.3170508903,0
+NATH.US,D,20050502,000000,4.39344,4.45492,4.39344,4.39344,1408.7692385572,0
+NATH.US,D,20050503,000000,4.4773,4.54992,4.4773,4.53331,5135.818139112,0
+NATH.US,D,20050504,000000,4.44925,4.49968,4.44925,4.46049,15058.58708956,0
+NATH.US,D,20050505,000000,4.44925,4.44925,4.44925,4.44925,8933.458962296,0
+NATH.US,D,20050506,000000,4.42686,4.42686,4.42686,4.42686,1206.2011127516,0
+NATH.US,D,20050509,000000,4.44925,4.49968,4.42159,4.42686,7205.4914648936,0
+NATH.US,D,20050510,000000,4.4383,4.44377,4.42159,4.42159,12427.247596771,0
+NATH.US,D,20050511,000000,4.43253,4.49968,4.43253,4.49968,4018.6242331538,0
+NATH.US,D,20050512,000000,4.43253,4.43253,4.43253,4.43253,17153.837198903,0
+NATH.US,D,20050513,000000,4.43253,4.4773,4.30957,4.39344,2049.2118989325,0
+NATH.US,D,20050516,000000,4.39344,4.49968,4.39344,4.49968,4239.6076431235,0
+NATH.US,D,20050517,000000,4.42159,4.49968,4.42159,4.42686,11267.08469443,0
+NATH.US,D,20050518,000000,4.4383,4.4383,4.4383,4.4383,5004.8650072781,0
+NATH.US,D,20050519,000000,4.49968,4.49968,4.48287,4.49411,537.11245478761,0
+NATH.US,D,20050520,000000,4.42686,4.48834,4.42686,4.48834,8738.0523358876,0
+NATH.US,D,20050523,000000,4.50526,4.58902,4.50526,4.58902,11256.853981006,0
+NATH.US,D,20050524,000000,4.61727,4.64513,4.53888,4.62842,2311.1181626004,0
+NATH.US,D,20050525,000000,4.42686,4.58365,4.42686,4.56156,1962.2508348241,0
+NATH.US,D,20050526,000000,4.62842,4.64513,4.53888,4.53888,8376.9081520018,0
+NATH.US,D,20050527,000000,4.4773,4.64513,4.46616,4.64513,7501.1590828624,0
+NATH.US,D,20050531,000000,4.5164,4.63976,4.5164,4.63976,1825.1592749354,0
+NATH.US,D,20050601,000000,4.50526,4.75725,4.50526,4.74601,32968.474010535,0
+NATH.US,D,20050602,000000,4.62842,4.74601,4.56156,4.74601,5372.1476192186,0
+NATH.US,D,20050603,000000,4.57251,4.62294,4.57251,4.62294,537.11245478761,0
+NATH.US,D,20050606,000000,4.74601,4.74601,4.74601,4.74601,359.09804120086,0
+NATH.US,D,20050607,000000,4.74601,4.80192,4.74601,4.80192,33478.986610419,0
+NATH.US,D,20050608,000000,4.80192,5.03708,4.80192,5.02594,43778.245814889,0
+NATH.US,D,20050609,000000,5.02594,5.11558,5.02594,5.07618,16794.739157701,0
+NATH.US,D,20050610,000000,5.07618,5.07618,4.91383,5.03708,18985.134901893,0
+NATH.US,D,20050613,000000,5.06524,5.06524,5.06524,5.06524,1072.1787668903,0
+NATH.US,D,20050614,000000,5.06524,5.11558,5.06524,5.06524,4647.8131087621,0
+NATH.US,D,20050615,000000,5.05937,5.0928,4.96974,5.0928,3393.5276429152,0
+NATH.US,D,20050616,000000,5.11558,5.30569,5.10424,5.21596,27406.03512162,0
+NATH.US,D,20050617,000000,5.30569,5.30569,5.17696,5.19377,3735.2334712944,0
+NATH.US,D,20050620,000000,5.13776,5.31693,5.12085,5.30569,11343.815045114,0
+NATH.US,D,20050621,000000,5.30569,5.30569,5.17696,5.26072,7281.1987442351,0
+NATH.US,D,20050622,000000,5.23277,5.23277,5.19914,5.19914,3127.5290938775,0
+NATH.US,D,20050623,000000,5.26072,5.34489,5.19914,5.28888,82174.113297134,0
+NATH.US,D,20050624,000000,5.33355,5.34489,5.26669,5.27197,4647.8131087621,0
+NATH.US,D,20050627,000000,5.34489,5.34489,5.27197,5.33912,3751.6026127737,0
+NATH.US,D,20050628,000000,5.12085,5.36737,5.04266,5.30569,8802.5058304621,0
+NATH.US,D,20050629,000000,5.37274,5.37274,5.20501,5.37274,4602.7979696942,0
+NATH.US,D,20050630,000000,5.37274,5.37274,5.34489,5.34489,2009.3121165769,0
+NATH.US,D,20050701,000000,5.37274,5.37274,5.19377,5.19377,1072.1787668903,0
+NATH.US,D,20050705,000000,5.0928,5.24411,4.7853,4.98107,19614.323777501,0
+NATH.US,D,20050706,000000,5.03131,5.26072,4.8244,5.26072,5596.2002432156,0
+NATH.US,D,20050707,000000,5.17696,5.17696,5.17696,5.17696,3663.6184773228,0
+NATH.US,D,20050708,000000,5.37274,5.37274,5.19377,5.26072,8443.4077892612,0
+NATH.US,D,20050711,000000,5.13776,5.17696,5.13776,5.1489,8398.3926501933,0
+NATH.US,D,20050712,000000,5.00903,5.03708,5.00903,5.03708,2655.8932050069,0
+NATH.US,D,20050713,000000,5.04842,5.04842,4.89702,5.03708,16774.277730853,0
+NATH.US,D,20050714,000000,5.15467,5.15467,5.03708,5.06524,12281.971466143,0
+NATH.US,D,20050715,000000,5.1489,5.26072,5.1489,5.24411,4109.6775826321,0
+NATH.US,D,20050718,000000,5.26072,5.26072,5.20501,5.20501,11128.970063199,0
+NATH.US,D,20050719,000000,5.17696,5.17696,5.17696,5.17696,983.17156009694,0
+NATH.US,D,20050720,000000,5.17696,5.17696,4.95302,4.96436,8708.3832669565,0
+NATH.US,D,20050721,000000,5.03708,5.03708,5.03708,5.03708,1787.3056352646,0
+NATH.US,D,20050722,000000,5.06524,5.09876,4.96436,5.09876,8222.4243792915,0
+NATH.US,D,20050725,000000,4.96436,5.0539,4.96436,5.0147,2547.447642707,0
+NATH.US,D,20050726,000000,4.96436,5.05937,4.96436,5.05937,2236.4339546014,0
+NATH.US,D,20050727,000000,5.03708,5.03708,5.00903,5.00903,4244.7229998358,0
+NATH.US,D,20050728,000000,4.98675,4.98675,4.98675,4.98675,179.03748492921,0
+NATH.US,D,20050729,000000,5.03708,5.08732,4.98107,5.08732,5689.2997353788,0
+NATH.US,D,20050801,000000,4.76829,5.03708,4.76829,4.95302,13050.298044326,0
+NATH.US,D,20050802,000000,4.95879,4.98107,4.95879,4.98107,5004.8650072781,0
+NATH.US,D,20050803,000000,5.03708,5.03708,4.93045,4.93045,3973.6090940859,0
+NATH.US,D,20050804,000000,5.2273,5.2273,4.89702,5.03708,11246.623267581,0
+NATH.US,D,20050805,000000,5.0147,5.03708,5.0147,5.03708,1947.9278360298,0
+NATH.US,D,20050808,000000,4.89702,5.03131,4.7853,4.93045,7805.0112715708,0
+NATH.US,D,20050809,000000,5.19377,5.19377,4.98107,5.00903,22467.669751601,0
+NATH.US,D,20050810,000000,5.18263,5.19377,4.86917,4.89702,13767.471055385,0
+NATH.US,D,20050811,000000,4.93045,4.95302,4.81306,4.81306,5180.8332781799,0
+NATH.US,D,20050812,000000,4.75725,4.89702,4.6116,4.79077,19882.368469223,0
+NATH.US,D,20050815,000000,4.62842,4.86917,4.62842,4.81306,3098.8830962889,0
+NATH.US,D,20050816,000000,4.75725,4.86359,4.70134,4.86359,6384.9882482466,0
+NATH.US,D,20050817,000000,4.79077,4.79077,4.70134,4.70134,1962.2508348241,0
+NATH.US,D,20050818,000000,4.70134,4.74043,4.4773,4.49411,28812.758217493,0
+NATH.US,D,20050819,000000,4.49411,4.61727,4.49411,4.61727,8175.3630975387,0
+NATH.US,D,20050822,000000,4.66194,4.96974,4.66194,4.89145,5315.8786953836,0
+NATH.US,D,20050823,000000,4.65677,4.76829,4.65677,4.76829,2726.4851276362,0
+NATH.US,D,20050824,000000,4.75725,4.89145,4.75725,4.86917,13701.994489468,0
+NATH.US,D,20050825,000000,4.86917,4.98107,4.86917,4.95302,3472.3041362841,0
+NATH.US,D,20050826,000000,5.03708,5.12085,4.95302,5.00903,11793.966435794,0
+NATH.US,D,20050829,000000,5.03708,5.03708,4.99212,4.99212,537.11245478761,0
+NATH.US,D,20050830,000000,5.03708,5.03708,4.88607,5.00903,28230.630623637,0
+NATH.US,D,20050831,000000,4.95302,5.11558,4.95302,5.0928,20356.050500779,0
+NATH.US,D,20050901,000000,5.06524,5.12085,4.98107,4.98107,157159.10427086,0
+NATH.US,D,20050902,000000,4.95302,5.12085,4.93045,5.12085,10339.158986826,0
+NATH.US,D,20050906,000000,5.12085,5.1489,5.0928,5.1489,15835.098238481,0
+NATH.US,D,20050907,000000,5.12085,5.12085,5.12085,5.12085,2902.453398538,0
+NATH.US,D,20050908,000000,5.12085,5.16572,5.12085,5.1489,4387.9529877792,0
+NATH.US,D,20050909,000000,4.95302,5.26072,4.95302,5.11558,2681.4699885682,0
+NATH.US,D,20050912,000000,5.24411,5.26072,5.17696,5.17696,3842.655962252,0
+NATH.US,D,20050913,000000,5.17696,5.20501,5.17696,5.20501,3783.3178243897,0
+NATH.US,D,20050914,000000,5.03708,5.26072,5.03708,5.0928,7728.2809208869,0
+NATH.US,D,20050915,000000,5.0928,5.2273,5.03131,5.2273,3193.0056597945,0
+NATH.US,D,20050916,000000,5.17696,5.22173,5.17696,5.18263,6478.0877404097,0
+NATH.US,D,20050919,000000,5.02027,5.15467,4.53888,4.86917,28871.073284012,0
+NATH.US,D,20050920,000000,4.95302,5.0928,4.94726,4.99789,11663.013303959,0
+NATH.US,D,20050921,000000,4.96436,5.12085,4.84658,4.91383,24857.56440757,0
+NATH.US,D,20050922,000000,4.98107,4.98107,4.62842,4.84658,36461.239573668,0
+NATH.US,D,20050923,000000,4.6508,4.88607,4.6508,4.74601,9309.9492163185,0
+NATH.US,D,20050926,000000,4.62294,4.89702,4.62294,4.7853,6162.9817669344,0
+NATH.US,D,20050927,000000,4.81306,5.00356,4.79077,5.00356,3932.6862403877,0
+NATH.US,D,20050928,000000,5.00903,5.00903,4.95879,4.95879,713.08072568945,0
+NATH.US,D,20050929,000000,4.84101,5.03131,4.84101,4.9755,3708.6336163906,0
+NATH.US,D,20050930,000000,4.81853,5.03708,4.81853,5.03708,8222.4243792915,0
+NATH.US,D,20051003,000000,4.95302,4.95302,4.76829,4.80749,6660.1944393664,0
+NATH.US,D,20051004,000000,4.90269,4.90269,4.90269,4.90269,1072.1787668903,0
+NATH.US,D,20051005,000000,4.90269,4.90269,4.75725,4.75725,2324.4180900523,0
+NATH.US,D,20051006,000000,4.61727,4.92536,4.61727,4.92536,1434.3460221185,0
+NATH.US,D,20051007,000000,4.75725,4.75725,4.71805,4.71805,537.11245478761,0
+NATH.US,D,20051010,000000,4.67318,4.77953,4.66194,4.77953,5563.4619602571,0
+NATH.US,D,20051011,000000,4.86359,4.92536,4.77396,4.92536,10721.787668903,0
+NATH.US,D,20051012,000000,4.86917,4.86917,4.68442,4.77396,3751.6026127737,0
+NATH.US,D,20051014,000000,4.61727,4.83564,4.61727,4.83564,4470.8217665178,0
+NATH.US,D,20051017,000000,4.81306,4.86917,4.67318,4.81306,5537.8851766958,0
+NATH.US,D,20051018,000000,4.7853,4.86917,4.7853,4.86917,1651.2371467185,0
+NATH.US,D,20051019,000000,4.84658,4.86359,4.84101,4.86359,713.08072568945,0
+NATH.US,D,20051020,000000,4.86359,4.88031,4.86359,4.88031,3190.9595171096,0
+NATH.US,D,20051021,000000,4.95302,4.95302,4.75725,4.85235,11824.658576067,0
+NATH.US,D,20051024,000000,5.03708,5.03708,4.83564,4.84101,983.17156009694,0
+NATH.US,D,20051025,000000,4.86917,4.86917,4.86917,4.86917,1787.3056352646,0
+NATH.US,D,20051026,000000,4.92536,5.00356,4.92536,5.00356,920.76420820733,0
+NATH.US,D,20051027,000000,4.7853,5.00356,4.77953,5.00356,1739.2212821694,0
+NATH.US,D,20051028,000000,4.75725,4.93045,4.71805,4.93045,11524.898672728,0
+NATH.US,D,20051031,000000,4.79077,4.99789,4.79077,4.98107,13503.518649032,0
+NATH.US,D,20051101,000000,4.81853,5.06524,4.81853,5.02027,27062.283150556,0
+NATH.US,D,20051102,000000,4.96436,4.96436,4.82977,4.82977,537.11245478761,0
+NATH.US,D,20051103,000000,4.89702,5.06524,4.86917,5.03708,33659.04716669,0
+NATH.US,D,20051104,000000,5.03131,5.04266,4.99789,5.0147,39933.543709952,0
+NATH.US,D,20051107,000000,5.06524,5.87652,5.06524,5.54057,72015.01486658,0
+NATH.US,D,20051108,000000,5.5519,5.73654,5.5519,5.60801,30987.807891547,0
+NATH.US,D,20051109,000000,5.8991,5.8991,5.4008,5.44009,44403.342405127,0
+NATH.US,D,20051110,000000,5.42885,5.48476,5.06524,5.48476,15993.674296561,0
+NATH.US,D,20051111,000000,5.37274,5.47909,5.20501,5.31693,8622.4452741904,0
+NATH.US,D,20051114,000000,5.45123,5.45123,5.17129,5.26669,16849.985010194,0
+NATH.US,D,20051115,000000,5.24958,5.3616,5.24958,5.30002,5221.756131878,0
+NATH.US,D,20051116,000000,5.47909,5.51848,5.24411,5.26072,3887.6711013198,0
+NATH.US,D,20051117,000000,5.31126,5.42338,5.10971,5.41761,33088.173357601,0
+NATH.US,D,20051118,000000,5.42885,5.42885,5.26072,5.31126,32450.799911254,0
+NATH.US,D,20051121,000000,5.21596,5.31693,5.1489,5.26072,72636.019171449,0
+NATH.US,D,20051122,000000,5.26072,5.26072,5.26072,5.26072,763.21122146963,0
+NATH.US,D,20051123,000000,5.3616,5.3616,5.26072,5.26072,1388.3078117082,0
+NATH.US,D,20051125,000000,5.31693,5.31693,5.31693,5.31693,181.08362761411,0
+NATH.US,D,20051128,000000,5.34489,5.44009,5.31693,5.34489,5315.8786953836,0
+NATH.US,D,20051129,000000,5.34489,5.37274,5.26072,5.32221,23361.834104904,0
+NATH.US,D,20051130,000000,5.48476,5.49042,5.35046,5.35613,80428.753586911,0
+NATH.US,D,20051201,000000,5.36737,5.37274,5.23277,5.23277,3400.6891423125,0
+NATH.US,D,20051202,000000,5.16015,5.28888,5.16015,5.28888,5175.7179214676,0
+NATH.US,D,20051205,000000,5.24958,5.31693,5.16015,5.16015,33530.140177541,0
+NATH.US,D,20051206,000000,5.20501,5.26072,5.19377,5.24411,8576.4070637801,0
+NATH.US,D,20051207,000000,5.17696,5.26072,5.17696,5.26072,29124.79497694,0
+NATH.US,D,20051208,000000,5.26072,5.26669,5.17696,5.20501,36044.84953729,0
+NATH.US,D,20051209,000000,5.26072,5.38408,5.26072,5.31693,14854.995892412,0
+NATH.US,D,20051212,000000,5.47909,5.47909,5.30002,5.30002,9828.6463869421,0
+NATH.US,D,20051213,000000,5.31693,5.38408,5.21058,5.35613,16970.707428603,0
+NATH.US,D,20051214,000000,5.26072,5.39523,5.24411,5.33355,6854.5779944324,0
+NATH.US,D,20051215,000000,5.31693,5.48476,5.29435,5.37274,50967.368138303,0
+NATH.US,D,20051219,000000,5.4569,5.51262,5.4569,5.48476,52480.49065379,0
+NATH.US,D,20051220,000000,5.59687,5.64711,5.52386,5.6303,30507.987431936,0
+NATH.US,D,20051221,000000,5.60206,5.68053,5.57419,5.67496,29034.764698804,0
+NATH.US,D,20051222,000000,5.70292,5.71983,5.65835,5.70859,2968.9530357975,0
+NATH.US,D,20051223,000000,5.70859,5.71426,5.54057,5.62482,16794.739157701,0
+NATH.US,D,20051227,000000,5.60206,5.87652,5.60206,5.85962,11476.814319634,0
+NATH.US,D,20051228,000000,5.78708,5.82061,5.78708,5.82061,2519.8247164607,0
+NATH.US,D,20051229,000000,5.96615,5.96615,5.91571,5.91571,18619.898432637,0
+NATH.US,D,20051230,000000,5.90448,5.91571,5.82061,5.87652,5810.0221537882,0
+NATH.US,D,20060103,000000,5.87652,5.87652,5.6303,5.7647,9554.4632671648,0
+NATH.US,D,20060104,000000,5.7647,5.7647,5.74788,5.7647,1787.3056352646,0
+NATH.US,D,20060105,000000,5.7647,5.7647,5.68621,5.7647,5128.6566397148,0
+NATH.US,D,20060106,000000,5.7647,5.7647,5.4569,5.66949,5269.8404849733,0
+NATH.US,D,20060109,000000,5.70859,5.73654,5.51848,5.73088,4781.8354546234,0
+NATH.US,D,20060110,000000,5.73654,5.73654,5.54057,5.73088,4738.8664582404,0
+NATH.US,D,20060111,000000,5.68053,5.68053,5.57419,5.62482,6456.6032422183,0
+NATH.US,D,20060112,000000,5.62482,5.73654,5.62482,5.65258,8056.6868218141,0
+NATH.US,D,20060113,000000,5.67496,5.73654,5.67496,5.7254,3400.6891423125,0
+NATH.US,D,20060117,000000,5.86529,5.86529,5.71983,5.84856,16180.89635223,0
+NATH.US,D,20060118,000000,5.86529,5.86529,5.34489,5.60206,20780.625107897,0
+NATH.US,D,20060119,000000,5.50723,5.70292,5.50723,5.58553,8933.458962296,0
+NATH.US,D,20060120,000000,5.54057,5.77574,5.54057,5.77574,1698.2984284713,0
+NATH.US,D,20060123,000000,5.8991,5.8991,5.66392,5.66392,3892.7864580321,0
+NATH.US,D,20060124,000000,5.59687,5.82061,5.59687,5.73088,8094.5404614849,0
+NATH.US,D,20060125,000000,5.68053,5.68053,5.62482,5.65258,2501.4094322965,0
+NATH.US,D,20060126,000000,5.59687,5.65258,5.59687,5.65258,8526.2765679999,0
+NATH.US,D,20060127,000000,5.75346,5.90448,5.59687,5.62482,14978.787524848,0
+NATH.US,D,20060130,000000,5.64711,5.64711,5.51848,5.5909,1833.343845675,0
+NATH.US,D,20060131,000000,5.48476,5.79265,5.48476,5.73654,22577.138385244,0
+NATH.US,D,20060201,000000,5.73654,5.73654,5.65258,5.65258,3777.179396335,0
+NATH.US,D,20060202,000000,5.54057,5.65258,5.54057,5.59687,4287.6919962188,0
+NATH.US,D,20060203,000000,5.52952,5.79265,5.52952,5.59687,58382.5892284,0
+NATH.US,D,20060206,000000,6.15636,6.35225,5.87652,6.24043,83500.013756953,0
+NATH.US,D,20060207,000000,6.21794,6.35225,5.74231,6.04426,18607.621576528,0
+NATH.US,D,20060208,000000,6.08364,6.43591,6.07259,6.43591,26448.440345084,0
+NATH.US,D,20060209,000000,6.35225,6.65995,6.35225,6.57061,24100.491614156,0
+NATH.US,D,20060210,000000,6.65995,6.68809,6.56484,6.65995,16687.316666744,0
+NATH.US,D,20060213,000000,6.65995,6.65995,6.52008,6.52008,15255.01678731,0
+NATH.US,D,20060214,000000,6.54813,6.65995,6.54813,6.60981,15775.760100619,0
+NATH.US,D,20060215,000000,6.71038,6.71038,6.52008,6.632,6438.1879580541,0
+NATH.US,D,20060216,000000,6.632,6.68809,6.52008,6.56484,18540.098867926,0
+NATH.US,D,20060217,000000,6.65995,6.68809,6.49232,6.50903,7240.275890537,0
+NATH.US,D,20060221,000000,6.67676,6.67676,6.58761,6.632,14295.37586809,0
+NATH.US,D,20060222,000000,6.71615,6.71615,6.54246,6.58761,4742.9587436102,0
+NATH.US,D,20060223,000000,6.57599,6.68809,6.57599,6.68809,10847.625444025,0
+NATH.US,D,20060224,000000,6.68809,6.68809,6.67119,6.67119,983.17156009694,0
+NATH.US,D,20060227,000000,6.68809,6.74967,6.50326,6.74967,49018.41723093,0
+NATH.US,D,20060228,000000,6.85582,6.85582,6.77226,6.85582,30285.980950624,0
+NATH.US,D,20060301,000000,6.73853,6.84478,6.727,6.84478,20737.656111514,0
+NATH.US,D,20060302,000000,6.85582,6.85582,6.82777,6.82777,11936.173352395,0
+NATH.US,D,20060303,000000,6.7441,6.82777,6.64343,6.73276,9110.4503045403,0
+NATH.US,D,20060306,000000,6.71615,6.71615,6.0164,6.21794,74822.32263027,0
+NATH.US,D,20060307,000000,6.15069,6.16741,5.99382,6.15636,96350.8128895,0
+NATH.US,D,20060308,000000,6.15636,6.26828,6.0164,6.15636,83530.705897227,0
+NATH.US,D,20060309,000000,6.26828,6.32429,6.12841,6.21237,8041.3407516773,0
+NATH.US,D,20060310,000000,6.12841,6.43591,6.07259,6.39721,16180.89635223,0
+NATH.US,D,20060313,000000,6.52008,6.69924,6.35225,6.68809,20349.912072724,0
+NATH.US,D,20060314,000000,6.60414,6.71615,6.60414,6.67676,9394.8641377421,0
+NATH.US,D,20060315,000000,6.67676,6.82777,6.67676,6.82777,24737.865060504,0
+NATH.US,D,20060316,000000,6.85582,6.91223,6.81693,6.81693,37063.828594372,0
+NATH.US,D,20060317,000000,6.71615,7.01261,6.71615,6.86697,31913.687456466,0
+NATH.US,D,20060320,000000,6.78887,6.93989,6.78887,6.86697,10367.804984414,0
+NATH.US,D,20060321,000000,6.82777,6.9959,6.80001,6.87284,10095.668007322,0
+NATH.US,D,20060322,000000,6.87284,6.99023,6.80558,6.86697,4255.9767846028,0
+NATH.US,D,20060323,000000,6.93989,6.96794,6.72172,6.91223,7059.1922629229,0
+NATH.US,D,20060324,000000,6.9959,6.9959,6.93989,6.93989,11466.583606209,0
+NATH.US,D,20060327,000000,6.8613,6.9959,6.8613,6.99023,7648.4813561756,0
+NATH.US,D,20060328,000000,7.03509,7.03509,6.91731,6.93989,8119.0941737038,0
+NATH.US,D,20060329,000000,6.9959,6.9959,6.9959,6.9959,4979.2882237167,0
+NATH.US,D,20060330,000000,6.9959,6.9959,6.88935,6.88935,5224.8253459054,0
+NATH.US,D,20060331,000000,6.97928,6.97928,6.87841,6.87841,10331.997487428,0
+NATH.US,D,20060403,000000,6.8613,6.93989,6.68252,6.68252,5811.0452251307,0
+NATH.US,D,20060404,000000,6.60981,6.87841,6.60981,6.82777,15443.261914322,0
+NATH.US,D,20060405,000000,6.81106,6.81106,6.77226,6.81106,8045.4330370472,0
+NATH.US,D,20060406,000000,6.73853,6.85582,6.65995,6.85045,31875.833816796,0
+NATH.US,D,20060407,000000,6.69358,6.87841,6.69358,6.82777,5416.139686944,0
+NATH.US,D,20060410,000000,6.75544,6.88368,6.71038,6.88368,7630.0660720115,0
+NATH.US,D,20060411,000000,6.88368,6.91223,6.71615,6.83921,5519.4698925317,0
+NATH.US,D,20060412,000000,6.84478,6.88368,6.8223,6.88368,2563.8167841862,0
+NATH.US,D,20060413,000000,6.82777,6.83354,6.82777,6.82777,2321.348876025,0
+NATH.US,D,20060417,000000,6.80001,6.93989,6.80001,6.88368,20192.359085987,0
+NATH.US,D,20060418,000000,6.91223,6.97928,6.71615,6.91223,53761.375974541,0
+NATH.US,D,20060419,000000,6.85582,7.02375,6.85582,6.95123,34255.49775934,0
+NATH.US,D,20060420,000000,6.9959,7.10782,6.9959,7.05181,45234.076335198,0
+NATH.US,D,20060421,000000,7.10782,7.16373,7.10782,7.16373,26132.311300267,0
+NATH.US,D,20060424,000000,7.17487,7.29832,7.11886,7.27573,41956.15575398,0
+NATH.US,D,20060425,000000,7.27573,7.55558,7.27573,7.49947,42918.865887228,0
+NATH.US,D,20060426,000000,7.49947,7.69546,7.24778,7.27573,51976.116481961,0
+NATH.US,D,20060427,000000,7.33741,7.33741,7.19725,7.27573,31322.352220528,0
+NATH.US,D,20060428,000000,7.47182,7.47182,7.27573,7.27573,18762.105349238,0
+NATH.US,D,20060501,000000,7.28679,7.28679,7.14154,7.24202,1919.281838441,0
+NATH.US,D,20060502,000000,7.27573,7.30936,7.24202,7.27573,43471.324412153,0
+NATH.US,D,20060503,000000,7.21974,7.41551,7.21974,7.24778,6701.1172930644,0
+NATH.US,D,20060504,000000,7.34856,7.35423,7.24778,7.3035,8499.6767130961,0
+NATH.US,D,20060505,000000,7.33184,7.41551,7.33184,7.34269,7728.2809208869,0
+NATH.US,D,20060508,000000,7.27573,7.37094,7.22511,7.24778,8737.0292645451,0
+NATH.US,D,20060509,000000,7.27573,7.27573,7.14154,7.16373,6255.0581877551,0
+NATH.US,D,20060510,000000,7.23655,7.51599,7.23655,7.51071,25934.858531173,0
+NATH.US,D,20060511,000000,7.52782,7.64512,7.31483,7.55558,120479.95050124,0
+NATH.US,D,20060512,000000,7.55558,7.55558,7.28122,7.52782,13470.780366074,0
+NATH.US,D,20060515,000000,7.36517,7.44346,7.27573,7.27573,2902.453398538,0
+NATH.US,D,20060516,000000,7.17487,7.47699,7.17487,7.42118,7407.0365193568,0
+NATH.US,D,20060517,000000,7.16373,7.28122,7.16373,7.27573,5173.6717787827,0
+NATH.US,D,20060518,000000,7.27573,7.27573,7.1694,7.24778,11268.107765773,0
+NATH.US,D,20060519,000000,7.3596,7.3596,7.24202,7.27573,40007.204846609,0
+NATH.US,D,20060522,000000,7.33184,7.48276,7.27573,7.29832,3573.5881991869,0
+NATH.US,D,20060523,000000,7.24778,7.43262,7.24202,7.43262,12610.377367071,0
+NATH.US,D,20060524,000000,7.41551,7.44346,7.1694,7.41551,14953.210741287,0
+NATH.US,D,20060525,000000,7.27573,7.48863,7.27573,7.44346,9719.1777532996,0
+NATH.US,D,20060526,000000,7.47699,7.47699,7.18044,7.32607,10380.081840524,0
+NATH.US,D,20060530,000000,7.27573,7.49947,7.27573,7.46048,11555.590813002,0
+NATH.US,D,20060531,000000,7.4549,7.61159,7.39313,7.60035,24856.541336228,0
+NATH.US,D,20060601,000000,7.64512,7.64512,7.55558,7.64512,11279.36155054,0
+NATH.US,D,20060602,000000,7.64512,7.64512,7.3596,7.43819,7525.7127950812,0
+NATH.US,D,20060605,000000,7.44346,7.44346,7.28122,7.38198,3710.6797590756,0
+NATH.US,D,20060606,000000,7.27006,7.44346,7.27006,7.38785,3596.0957687208,0
+NATH.US,D,20060607,000000,7.38785,7.41551,7.33741,7.3596,2950.5377516333,0
+NATH.US,D,20060608,000000,7.28122,7.35423,7.13577,7.20849,28931.434493217,0
+NATH.US,D,20060609,000000,7.17487,7.34856,7.17487,7.34856,4109.6775826321,0
+NATH.US,D,20060612,000000,7.34856,7.34856,7.27573,7.29832,3030.3373163446,0
+NATH.US,D,20060613,000000,7.27573,7.37631,7.27573,7.28679,8094.5404614849,0
+NATH.US,D,20060614,000000,7.40447,7.40447,7.27573,7.32031,8119.0941737038,0
+NATH.US,D,20060615,000000,7.41551,7.41551,7.24202,7.27573,9887.9845248042,0
+NATH.US,D,20060616,000000,7.21974,7.30936,7.21974,7.30936,5905.1677886363,0
+NATH.US,D,20060619,000000,7.54454,7.54454,7.21974,7.21974,17558.973450513,0
+NATH.US,D,20060620,000000,7.23098,7.38785,6.86697,7.15248,19538.616498159,0
+NATH.US,D,20060621,000000,7.15248,7.15835,7.01818,7.04057,4467.7525524905,0
+NATH.US,D,20060622,000000,6.96227,7.0908,6.96227,7.08553,30776.032123659,0
+NATH.US,D,20060623,000000,7.19168,7.41551,7.16373,7.21974,86944.694966991,0
+NATH.US,D,20060626,000000,7.21974,7.55558,7.21974,7.23655,42858.504678023,0
+NATH.US,D,20060627,000000,7.27573,7.27573,7.07419,7.07419,3358.7432172718,0
+NATH.US,D,20060628,000000,7.13577,7.27573,7.04624,7.09667,5129.6797110573,0
+NATH.US,D,20060629,000000,7.02375,7.13577,6.9959,7.11886,11180.123630322,0
+NATH.US,D,20060630,000000,7.22511,7.55558,6.98475,7.55558,19754.484551417,0
+NATH.US,D,20060703,000000,7.41551,7.41551,7.31483,7.33741,5930.7445721977,0
+NATH.US,D,20060705,000000,7.32031,7.61716,7.11349,7.29255,116014.24409143,0
+NATH.US,D,20060706,000000,7.22511,7.43819,7.21974,7.23655,9472.6175597685,0
+NATH.US,D,20060707,000000,7.10234,7.38785,7.10234,7.24778,11732.582155247,0
+NATH.US,D,20060710,000000,7.21974,7.53877,7.21974,7.29255,5838.6681513769,0
+NATH.US,D,20060711,000000,7.21974,7.54971,7.21974,7.28122,4647.8131087621,0
+NATH.US,D,20060712,000000,7.27573,7.42118,7.27573,7.27573,9040.8814532535,0
+NATH.US,D,20060713,000000,7.33184,7.41551,7.27573,7.3988,28449.567890922,0
+NATH.US,D,20060714,000000,7.31483,7.3596,7.27573,7.3035,4696.9205331998,0
+NATH.US,D,20060717,000000,7.37094,7.37094,7.27573,7.30936,5004.8650072781,0
+NATH.US,D,20060718,000000,7.40984,7.44346,7.3596,7.44346,9140.1193734714,0
+NATH.US,D,20060719,000000,7.28122,7.3988,7.28122,7.34269,1962.2508348241,0
+NATH.US,D,20060720,000000,7.18044,7.33184,7.18044,7.33184,2009.3121165769,0
+NATH.US,D,20060721,000000,7.27573,7.27573,7.19725,7.27573,7274.0372448379,0
+NATH.US,D,20060724,000000,7.21974,7.38785,7.21974,7.27573,22281.470767275,0
+NATH.US,D,20060725,000000,7.3035,7.38198,7.27573,7.33184,8666.4373419158,0
+NATH.US,D,20060726,000000,7.3988,7.3988,7.06295,7.33184,17256.144333148,0
+NATH.US,D,20060727,000000,7.27573,7.35423,7.27573,7.35423,10148.86771713,0
+NATH.US,D,20060728,000000,7.46048,7.46048,7.22511,7.22511,1099.8016931365,0
+NATH.US,D,20060731,000000,7.16373,7.38785,7.16373,7.38785,28185.615484569,0
+NATH.US,D,20060801,000000,7.05728,7.05728,7.05728,7.05728,179.03748492921,0
+NATH.US,D,20060802,000000,7.13577,7.44346,7.13577,7.33741,3184.821089055,0
+NATH.US,D,20060803,000000,7.24202,7.24202,7.1694,7.17487,1860.9667719212,0
+NATH.US,D,20060804,000000,7.13577,7.15248,7.13577,7.13577,6529.2413075324,0
+NATH.US,D,20060807,000000,7.37094,7.37094,7.13577,7.27573,56534.92238393,0
+NATH.US,D,20060808,000000,7.16373,7.41551,7.16373,7.37094,4701.0128185696,0
+NATH.US,D,20060809,000000,7.27573,7.29255,7.17487,7.27573,40502.371376356,0
+NATH.US,D,20060810,000000,7.11349,7.11349,7.00714,7.00714,2061.488755042,0
+NATH.US,D,20060811,000000,7.07419,7.24202,7.06295,7.18601,3627.8109803368,0
+NATH.US,D,20060814,000000,7.16373,7.19168,6.9959,6.9959,24339.890308289,0
+NATH.US,D,20060815,000000,6.9959,7.05181,6.9959,7.05181,5294.3941971922,0
+NATH.US,D,20060816,000000,6.85582,7.02962,6.85582,6.97928,5221.756131878,0
+NATH.US,D,20060817,000000,6.93989,6.93989,6.88935,6.88935,1204.1549700667,0
+NATH.US,D,20060818,000000,6.86697,6.99023,6.86697,6.87284,1844.597630442,0
+NATH.US,D,20060821,000000,6.85582,6.9959,6.71615,6.9959,17588.642519445,0
+NATH.US,D,20060822,000000,6.88368,6.97361,6.74967,6.96794,5493.8931089704,0
+NATH.US,D,20060823,000000,6.77734,6.9959,6.77734,6.94586,3576.6574132142,0
+NATH.US,D,20060824,000000,6.94586,7.39313,6.94586,7.27573,43106.087942897,0
+NATH.US,D,20060825,000000,7.34856,7.36517,7.27573,7.36517,9316.0876443733,0
+NATH.US,D,20060828,000000,7.41551,7.41551,7.23655,7.32607,20067.544382208,0
+NATH.US,D,20060829,000000,7.41551,7.41551,7.30936,7.33184,4647.8131087621,0
+NATH.US,D,20060830,000000,7.27006,7.40984,7.27006,7.29832,5975.7597112656,0
+NATH.US,D,20060831,000000,7.37094,7.37094,7.22511,7.22511,945.31792042619,0
+NATH.US,D,20060901,000000,7.19168,7.27006,6.98475,6.99023,13913.770257355,0
+NATH.US,D,20060905,000000,7.10782,7.10782,6.77226,6.9959,20532.018771681,0
+NATH.US,D,20060906,000000,7.04624,7.04624,6.93989,6.93989,11561.729241056,0
+NATH.US,D,20060907,000000,6.93989,7.05181,6.61547,6.93989,106977.45492356,0
+NATH.US,D,20060908,000000,6.9959,7.02375,6.93989,7.02375,14107.130741079,0
+NATH.US,D,20060911,000000,7.07419,7.07419,6.69924,6.98475,3341.3510044502,0
+NATH.US,D,20060912,000000,7.04057,7.04624,6.85045,6.98475,4010.4396624142,0
+NATH.US,D,20060913,000000,7.06295,7.06295,6.83921,6.93412,7409.0826620417,0
+NATH.US,D,20060914,000000,6.91223,7.01818,6.91223,6.9959,16840.777368112,0
+NATH.US,D,20060915,000000,7.10782,7.10782,6.86697,6.97928,17622.403873745,0
+NATH.US,D,20060918,000000,7.10782,7.1694,7.08553,7.13577,103719.99576918,0
+NATH.US,D,20060919,000000,7.17487,7.17487,7.10782,7.10782,23974.653839034,0
+NATH.US,D,20060920,000000,7.24202,7.33184,7.24202,7.33184,12318.802034472,0
+NATH.US,D,20060921,000000,7.37631,7.38785,7.34269,7.37094,36872.514253334,0
+NATH.US,D,20060922,000000,7.37631,7.38785,7.3596,7.38785,15754.275602427,0
+NATH.US,D,20060925,000000,7.41551,7.41551,7.28122,7.41551,31741.811470934,0
+NATH.US,D,20060926,000000,7.44346,7.44346,7.38785,7.44346,7521.6205097114,0
+NATH.US,D,20060927,000000,7.41551,7.44346,7.41551,7.42118,6757.3862168993,0
+NATH.US,D,20060928,000000,7.43819,7.43819,7.41551,7.43262,3036.4757443993,0
+NATH.US,D,20060929,000000,7.43262,7.63945,7.43262,7.55558,6806.4936413371,0
+NATH.US,D,20061002,000000,7.51599,7.64512,7.51599,7.64512,13215.01253046,0
+NATH.US,D,20061003,000000,7.63945,7.63945,7.5722,7.5722,7952.3335448839,0
+NATH.US,D,20061004,000000,7.6283,7.95291,7.6283,7.89133,78240.403985404,0
+NATH.US,D,20061005,000000,7.89133,7.91918,7.82995,7.89133,31024.638459875,0
+NATH.US,D,20061006,000000,7.95858,8.18203,7.82995,8.17137,55742.042093529,0
+NATH.US,D,20061009,000000,8.17137,8.17137,7.88586,8.16502,17760.518504977,0
+NATH.US,D,20061010,000000,8.16003,8.16003,7.82419,8.13228,9137.0501594441,0
+NATH.US,D,20061011,000000,8.13726,8.13726,7.99758,8.11537,5626.8923834892,0
+NATH.US,D,20061012,000000,8.19913,8.19913,8.12602,8.16502,6010.5441369089,0
+NATH.US,D,20061013,000000,8.19913,8.19913,8.09308,8.16502,8808.6442585167,0
+NATH.US,D,20061016,000000,8.19913,8.19913,8.13228,8.15446,7347.6983814945,0
+NATH.US,D,20061017,000000,8.11537,8.244,7.71227,8.19913,13300.950523226,0
+NATH.US,D,20061018,000000,8.11537,8.22123,8.07021,8.18203,13819.647693849,0
+NATH.US,D,20061019,000000,8.12104,8.14303,7.89133,8.02573,6962.0004853898,0
+NATH.US,D,20061020,000000,8.13228,8.13228,7.99758,8.0311,2718.3005568965,0
+NATH.US,D,20061023,000000,8.18819,8.19913,8.04802,8.10901,7101.1381879634,0
+NATH.US,D,20061024,000000,8.11537,8.11537,8.0311,8.0311,8717.5909090385,0
+NATH.US,D,20061025,000000,8.13228,8.227,8.04802,8.08721,10498.758116249,0
+NATH.US,D,20061026,000000,8.17137,8.19913,8.11537,8.17137,6737.9478613927,0
+NATH.US,D,20061027,000000,8.19913,8.21009,8.12104,8.19913,3215.5132293285,0
+NATH.US,D,20061030,000000,8.09827,8.19913,8.09827,8.16502,9295.6262175242,0
+NATH.US,D,20061031,000000,8.16502,8.17137,8.0311,8.0311,18595.344720418,0
+NATH.US,D,20061101,000000,7.98077,7.98077,7.54454,7.61159,17907.84077829,0
+NATH.US,D,20061102,000000,7.62263,7.76818,7.61159,7.69546,25964.527600104,0
+NATH.US,D,20061103,000000,7.76261,7.76261,7.65069,7.74022,2858.4613308126,0
+NATH.US,D,20061106,000000,7.29255,7.57787,7.27573,7.52782,28631.674589878,0
+NATH.US,D,20061107,000000,7.46595,7.63388,7.46595,7.55558,23761.854999804,0
+NATH.US,D,20061108,000000,7.55558,7.55558,7.34269,7.49947,47624.994062511,0
+NATH.US,D,20061109,000000,7.43819,7.47182,7.33741,7.40447,30324.857661638,0
+NATH.US,D,20061110,000000,7.34856,7.39313,7.28122,7.3035,3633.9494083916,0
+NATH.US,D,20061113,000000,7.15248,7.27573,7.15248,7.19168,41450.758510809,0
+NATH.US,D,20061114,000000,7.21406,7.21974,7.17487,7.18601,37252.073721384,0
+NATH.US,D,20061115,000000,7.21974,7.52196,7.21406,7.29832,19209.187525889,0
+NATH.US,D,20061116,000000,7.41551,7.55558,7.25326,7.32031,17242.844405696,0
+NATH.US,D,20061117,000000,7.27573,7.32607,7.24778,7.27573,9341.6644279346,0
+NATH.US,D,20061120,000000,7.27573,7.3035,7.24778,7.27006,8987.6817434459,0
+NATH.US,D,20061121,000000,7.27573,7.33184,7.24778,7.24778,5180.8332781799,0
+NATH.US,D,20061122,000000,7.27573,7.30936,7.22511,7.24778,106228.56670088,0
+NATH.US,D,20061124,000000,7.24778,7.53877,7.20849,7.20849,11777.597294314,0
+NATH.US,D,20061127,000000,7.28122,7.28122,7.13577,7.20302,20509.511202147,0
+NATH.US,D,20061128,000000,7.38785,7.38785,7.15835,7.26449,20186.220657932,0
+NATH.US,D,20061129,000000,7.27573,7.33741,7.27006,7.33741,67292.517549819,0
+NATH.US,D,20061130,000000,7.49947,7.49947,7.27573,7.38785,71139.265797441,0
+NATH.US,D,20061201,000000,7.32031,7.40447,7.32031,7.3596,5811.0452251307,0
+NATH.US,D,20061204,000000,7.13577,7.47182,7.13577,7.47182,9106.3580191705,0
+NATH.US,D,20061205,000000,7.48276,7.48276,7.27573,7.41551,63391.546521047,0
+NATH.US,D,20061206,000000,7.46048,7.55558,7.46048,7.49947,75472.99600407,0
+NATH.US,D,20061207,000000,7.44933,7.61159,7.44933,7.60592,21270.676280932,0
+NATH.US,D,20061208,000000,7.65616,7.65616,7.57787,7.63945,9058.2736660752,0
+NATH.US,D,20061211,000000,7.68979,7.81842,7.68421,7.74599,19123.249533124,0
+NATH.US,D,20061212,000000,7.79642,7.79642,7.71227,7.73455,25698.529051066,0
+NATH.US,D,20061213,000000,7.80737,7.98077,7.80737,7.89133,29820.483489808,0
+NATH.US,D,20061214,000000,7.98653,8.12602,7.94744,8.04802,47663.870773524,0
+NATH.US,D,20061215,000000,8.23804,8.23804,7.89133,8.07021,31583.235412854,0
+NATH.US,D,20061218,000000,8.17137,8.17137,8.02573,8.05916,30199.019886516,0
+NATH.US,D,20061219,000000,8.10393,8.10393,8.01449,8.07021,7929.8259753501,0
+NATH.US,D,20061220,000000,8.10393,8.10393,7.89133,7.91371,8606.0761327112,0
+NATH.US,D,20061221,000000,7.92476,7.92476,7.85761,7.8968,6255.0581877551,0
+NATH.US,D,20061222,000000,7.85761,7.85761,7.85761,7.85761,893.14128196111,0
+NATH.US,D,20061226,000000,7.83542,7.84099,7.83542,7.84099,2858.4613308126,0
+NATH.US,D,20061227,000000,7.90257,7.92476,7.83542,7.92476,7989.1641132122,0
+NATH.US,D,20061228,000000,7.97539,8.14303,7.94744,8.0311,17559.996521857,0
+NATH.US,D,20061229,000000,8.10393,8.10393,7.84099,8.05916,13295.835166514,0
+NATH.US,D,20070103,000000,8.10393,8.11537,8.01996,8.08721,22866.667575157,0
+NATH.US,D,20070104,000000,7.99758,8.08721,7.97539,8.08721,14160.330450886,0
+NATH.US,D,20070105,000000,8.00882,8.16003,7.96962,8.16003,28946.780563353,0
+NATH.US,D,20070108,000000,8.16003,8.16003,7.93062,7.97539,8869.0054677215,0
+NATH.US,D,20070109,000000,8.0311,8.05359,7.99758,8.05359,4182.3156479462,0
+NATH.US,D,20070110,000000,7.82995,8.16003,7.82995,8.16003,17286.836473421,0
+NATH.US,D,20070111,000000,8.16003,8.16003,8.04802,8.08135,6935.4006304861,0
+NATH.US,D,20070112,000000,7.99211,8.11537,7.86328,8.04802,8324.7315135367,0
+NATH.US,D,20070116,000000,8.05916,8.13228,8.04802,8.11537,4135.2543661934,0
+NATH.US,D,20070117,000000,8.06532,8.08135,7.99211,8.00325,10551.957826056,0
+NATH.US,D,20070118,000000,7.9362,8.05916,7.9362,8.0311,8542.6457094791,0
+NATH.US,D,20070119,000000,8.04802,8.08721,7.99211,8.07617,13417.580656265,0
+NATH.US,D,20070122,000000,8.13228,8.5737,8.13228,8.50185,115847.48346263,0
+NATH.US,D,20070123,000000,8.53489,8.53489,8.46178,8.48983,16400.856690857,0
+NATH.US,D,20070124,000000,8.48983,8.54075,8.48983,8.53489,19241.925808848,0
+NATH.US,D,20070125,000000,8.48504,8.51789,8.39493,8.39493,27249.505206224,0
+NATH.US,D,20070126,000000,8.50683,8.51279,8.38396,8.51279,12040.526629325,0
+NATH.US,D,20070129,000000,8.5737,8.5737,8.27215,8.41174,4360.3300615329,0
+NATH.US,D,20070130,000000,8.42883,8.47898,8.37292,8.38993,9023.4892404319,0
+NATH.US,D,20070131,000000,8.41174,8.41174,8.38396,8.38396,578.03530848571,0
+NATH.US,D,20070201,000000,8.39493,8.39493,8.14303,8.33382,16471.448613487,0
+NATH.US,D,20070202,000000,8.33872,8.5737,8.33382,8.5737,11458.399035469,0
+NATH.US,D,20070205,000000,8.67427,8.67427,8.31115,8.39493,7638.250642751,0
+NATH.US,D,20070206,000000,8.64612,8.64612,8.28281,8.28281,10004.614657844,0
+NATH.US,D,20070207,000000,8.28281,8.28886,7.97539,8.01449,15547.615191252,0
+NATH.US,D,20070208,000000,7.98077,8.00325,7.94744,7.98077,193288.86872957,0
+NATH.US,D,20070209,000000,7.88,7.98077,7.86914,7.98077,9096.127305746,0
+NATH.US,D,20070212,000000,8.08135,8.11537,7.94744,7.99211,23441.633669616,0
+NATH.US,D,20070213,000000,8.22123,8.24908,8.16502,8.19913,4323.4994932046,0
+NATH.US,D,20070214,000000,8.36178,8.5687,8.36178,8.47379,13116.797681585,0
+NATH.US,D,20070215,000000,8.43969,8.43969,8.31115,8.33872,13468.734223388,0
+NATH.US,D,20070216,000000,8.38993,8.38993,8.33872,8.33872,24134.252968456,0
+NATH.US,D,20070220,000000,8.40077,8.45092,8.33872,8.37292,16544.086678801,0
+NATH.US,D,20070221,000000,8.34996,8.38396,8.30509,8.38396,10398.497124688,0
+NATH.US,D,20070222,000000,8.46178,8.5737,8.45092,8.52375,10726.903025616,0
+NATH.US,D,20070223,000000,8.58533,8.59745,8.48504,8.53489,11654.82873322,0
+NATH.US,D,20070226,000000,8.61367,8.67427,8.5516,8.61914,7258.6911747011,0
+NATH.US,D,20070227,000000,8.59745,8.67427,8.56274,8.64075,33570.039959897,0
+NATH.US,D,20070228,000000,8.5516,8.59745,8.53489,8.5516,55584.489106791,0
+NATH.US,D,20070301,000000,8.54075,8.67427,8.53489,8.59745,40617.978438053,0
+NATH.US,D,20070302,000000,8.54075,8.54075,8.45092,8.45092,11716.213013767,0
+NATH.US,D,20070305,000000,8.50185,8.55776,8.33382,8.33382,4245.7460711783,0
+NATH.US,D,20070306,000000,8.33872,8.36687,8.244,8.244,11223.092626705,0
+NATH.US,D,20070307,000000,8.23804,8.28281,8.10393,8.10393,5222.7792032205,0
+NATH.US,D,20070308,000000,7.97539,8.11537,7.83542,8.10393,26762.523247217,0
+NATH.US,D,20070309,000000,8.21009,8.33382,8.00325,8.21009,12273.786895403,0
+NATH.US,D,20070312,000000,8.17704,8.58533,8.14899,8.14899,11032.801357009,0
+NATH.US,D,20070313,000000,8.19913,8.27724,8.13726,8.14303,1578.5990814044,0
+NATH.US,D,20070314,000000,8.05916,8.13726,7.86328,8.11537,21653.304963009,0
+NATH.US,D,20070315,000000,8.14303,8.14303,8.09827,8.14303,8606.0761327112,0
+NATH.US,D,20070316,000000,8.14303,8.14303,7.85233,8.09308,4145.4850796179,0
+NATH.US,D,20070319,000000,8.11537,8.12602,8.07021,8.08721,2893.2457564559,0
+NATH.US,D,20070320,000000,8.05359,8.13228,8.04235,8.13228,1604.1758649657,0
+NATH.US,D,20070321,000000,8.18203,8.18819,8.16502,8.16502,2664.0777757466,0
+NATH.US,D,20070322,000000,8.28281,8.28281,8.227,8.227,1199.0396133544,0
+NATH.US,D,20070323,000000,8.205,8.227,8.18203,8.18203,3108.0907383709,0
+NATH.US,D,20070326,000000,8.14899,8.14899,8.14303,8.14899,1414.9076666119,0
+NATH.US,D,20070327,000000,8.11537,8.43402,8.11537,8.43402,30252.219596323,0
+NATH.US,D,20070328,000000,8.50185,8.51279,8.34996,8.34996,4480.0294085999,0
+NATH.US,D,20070329,000000,8.31115,8.31115,8.26091,8.26091,3054.8910285634,0
+NATH.US,D,20070330,000000,8.32815,8.42883,8.25514,8.42883,8666.4373419158,0
+NATH.US,D,20070402,000000,8.42883,8.45092,8.38993,8.44584,6011.5672082514,0
+NATH.US,D,20070403,000000,8.28886,8.34996,8.21009,8.21009,80374.53080576,0
+NATH.US,D,20070404,000000,8.19913,8.27724,8.19913,8.24908,6153.7741248523,0
+NATH.US,D,20070405,000000,8.19913,8.24908,8.19913,8.23804,2145.3806051231,0
+NATH.US,D,20070409,000000,8.19913,8.227,8.11537,8.11537,8447.500074631,0
+NATH.US,D,20070410,000000,8.11537,8.24908,8.0311,8.12104,24347.051807687,0
+NATH.US,D,20070411,000000,8.07021,8.25514,8.07021,8.227,24797.203198365,0
+NATH.US,D,20070412,000000,8.25514,8.25514,8.04802,8.14899,7560.4972207247,0
+NATH.US,D,20070413,000000,8.19317,8.24908,8.19317,8.24908,1249.1701091347,0
+NATH.US,D,20070416,000000,8.25514,8.28281,8.17137,8.18203,6900.6162048427,0
+NATH.US,D,20070417,000000,8.24908,8.25514,8.17137,8.17137,14083.600100202,0
+NATH.US,D,20070418,000000,8.11537,8.25514,8.11537,8.16003,4696.9205331998,0
+NATH.US,D,20070419,000000,8.12104,8.12602,8.07617,8.07617,4359.3069901905,0
+NATH.US,D,20070420,000000,8.08135,8.13726,8.06532,8.12104,2863.5766875248,0
+NATH.US,D,20070423,000000,8.12602,8.40077,8.09308,8.28281,43366.971135222,0
+NATH.US,D,20070424,000000,8.23804,8.27215,8.23804,8.27215,893.14128196111,0
+NATH.US,D,20070425,000000,8.29434,8.29434,8.06532,8.09308,3784.3408957322,0
+NATH.US,D,20070426,000000,8.17137,8.21009,8.08721,8.08721,8195.8245243877,0
+NATH.US,D,20070427,000000,8.12104,8.12104,8.06532,8.12104,7334.3984540426,0
+NATH.US,D,20070430,000000,8.14303,8.18819,8.09827,8.09827,25294.415870798,0
+NATH.US,D,20070501,000000,8.16003,8.19317,8.10393,8.12104,12698.361502522,0
+NATH.US,D,20070502,000000,8.18203,8.26091,8.11537,8.26091,6793.1937138852,0
+NATH.US,D,20070503,000000,8.26091,8.67427,8.26091,8.39493,31169.914590503,0
+NATH.US,D,20070504,000000,8.50683,8.50683,8.28886,8.29982,25239.170018305,0
+NATH.US,D,20070507,000000,8.34996,8.55776,8.32191,8.45092,41178.621533717,0
+NATH.US,D,20070508,000000,8.6254,8.6254,8.40597,8.50683,10022.006870666,0
+NATH.US,D,20070509,000000,8.65707,8.65707,8.42278,8.5907,7127.7380428672,0
+NATH.US,D,20070510,000000,8.64612,8.64612,8.46178,8.46178,6498.5491672589,0
+NATH.US,D,20070511,000000,8.48504,8.50185,8.42278,8.49579,6325.6501103843,0
+NATH.US,D,20070514,000000,8.5737,8.5737,8.51789,8.5298,12272.763824061,0
+NATH.US,D,20070515,000000,8.58533,8.58533,8.33872,8.38993,6541.5181636418,0
+NATH.US,D,20070516,000000,8.50185,8.50185,8.36687,8.38396,18613.760004583,0
+NATH.US,D,20070517,000000,8.6254,8.6254,8.38993,8.38993,6538.4489496145,0
+NATH.US,D,20070518,000000,8.42278,8.42278,8.38396,8.39493,2512.6632170635,0
+NATH.US,D,20070521,000000,8.47898,8.47898,8.37801,8.37801,9863.4308125854,0
+NATH.US,D,20070522,000000,8.37801,8.37801,8.02573,8.13726,72050.822363566,0
+NATH.US,D,20070523,000000,8.16003,8.16003,8.0311,8.05359,8029.0638955679,0
+NATH.US,D,20070524,000000,8.30509,8.30509,8.08135,8.08135,10988.809289283,0
+NATH.US,D,20070525,000000,8.13228,8.13228,7.92476,7.92476,31907.549028411,0
+NATH.US,D,20070529,000000,8.09308,8.25514,7.83542,8.205,67746.761225868,0
+NATH.US,D,20070530,000000,8.28281,8.43969,8.205,8.38993,17701.180367115,0
+NATH.US,D,20070531,000000,8.35601,8.43402,8.33382,8.39493,12606.285081701,0
+NATH.US,D,20070601,000000,8.5516,8.5516,8.40597,8.42883,20762.209823733,0
+NATH.US,D,20070604,000000,8.42278,8.50185,8.38396,8.47898,28353.399184731,0
+NATH.US,D,20070605,000000,8.55776,8.55776,8.50683,8.53489,6268.358115207,0
+NATH.US,D,20070606,000000,8.51279,8.53489,8.47898,8.48504,8496.6074990688,0
+NATH.US,D,20070607,000000,8.56274,8.56274,8.50683,8.51789,5782.3992275421,0
+NATH.US,D,20070608,000000,8.46784,8.53489,8.45092,8.47898,96737.533856947,0
+NATH.US,D,20070611,000000,8.40077,8.44584,8.39493,8.41779,6969.161984787,0
+NATH.US,D,20070612,000000,8.31115,8.42278,8.29434,8.41779,6255.0581877551,0
+NATH.US,D,20070613,000000,8.35601,8.47898,8.35601,8.47898,2152.5421045203,0
+NATH.US,D,20070614,000000,8.32815,8.44584,8.32815,8.39493,76041.823670473,0
+NATH.US,D,20070615,000000,8.39493,8.39493,8.39493,8.39493,839.94157215357,0
+NATH.US,D,20070618,000000,8.37292,8.46178,8.37292,8.46178,11173.985202267,0
+NATH.US,D,20070619,000000,8.39493,8.42278,8.39493,8.41779,1430.2537367487,0
+NATH.US,D,20070620,000000,8.43969,8.43969,8.37801,8.37801,2141.2883197533,0
+NATH.US,D,20070621,000000,8.38993,8.39493,8.36687,8.39493,2894.2688277984,0
+NATH.US,D,20070622,000000,8.56274,8.84249,8.56274,8.83779,73568.037164423,0
+NATH.US,D,20070625,000000,8.87015,9.1714,8.87015,9.03456,72202.236922249,0
+NATH.US,D,20070626,000000,9.13025,9.67479,9.13025,9.56922,30722.832413851,0
+NATH.US,D,20070627,000000,9.46072,9.56922,9.23376,9.51937,19886.460754594,0
+NATH.US,D,20070628,000000,9.32388,9.56922,9.31901,9.51937,13067.690257147,0
+NATH.US,D,20070629,000000,9.52914,9.69825,9.52914,9.69238,33643.701096553,0
+NATH.US,D,20070702,000000,9.839,9.88399,9.76178,9.839,23894.854274322,0
+NATH.US,D,20070703,000000,9.72758,9.72758,9.35711,9.68065,37955.946804991,0
+NATH.US,D,20070705,000000,9.78035,9.90647,9.70997,9.90647,25165.508881648,0
+NATH.US,D,20070706,000000,9.90647,9.91721,9.73735,9.90647,21381.167985916,0
+NATH.US,D,20070709,000000,10.3326,10.7793,10.3267,10.7441,143532.81706073,0
+NATH.US,D,20070710,000000,10.8008,10.8008,10.4998,10.6893,22018.541432265,0
+NATH.US,D,20070711,000000,10.9132,10.9621,10.5779,10.5819,23552.125374601,0
+NATH.US,D,20070712,000000,10.6893,10.6893,10.3326,10.4714,17932.394490509,0
+NATH.US,D,20070713,000000,10.5779,10.5779,10.3267,10.3267,37014.721169934,0
+NATH.US,D,20070716,000000,11.1947,11.1947,10.4352,10.5603,53442.177715696,0
+NATH.US,D,20070717,000000,10.6581,10.6581,10.3267,10.4117,22908.613500199,0
+NATH.US,D,20070718,000000,10.4167,10.5448,9.89079,10.013,56198.331912263,0
+NATH.US,D,20070719,000000,10.013,10.2486,10.013,10.2369,9146.2578015261,0
+NATH.US,D,20070720,000000,10.2486,10.5819,10.2486,10.4891,30299.280878076,0
+NATH.US,D,20070723,000000,10.3814,10.8008,10.3717,10.5731,24572.127503027,0
+NATH.US,D,20070724,000000,10.79,10.9924,10.5603,10.7001,56583.006737025,0
+NATH.US,D,20070725,000000,10.6836,10.8243,10.6102,10.6102,30663.494275989,0
+NATH.US,D,20070726,000000,10.5662,10.5662,9.56922,9.87807,69281.368239547,0
+NATH.US,D,20070727,000000,9.74322,9.87225,9.59953,9.82629,17494.519955939,0
+NATH.US,D,20070730,000000,9.92303,10.1586,9.79403,9.96115,25252.469945757,0
+NATH.US,D,20070731,000000,10.2426,10.3767,9.76178,9.83313,93598.750978302,0
+NATH.US,D,20070801,000000,9.76178,10.0638,9.76178,10.0345,13131.120680379,0
+NATH.US,D,20070802,000000,10.1586,10.4773,10.1586,10.3091,7586.074004286,0
+NATH.US,D,20070803,000000,10.6776,10.6776,10.4294,10.5819,69497.236292805,0
+NATH.US,D,20070806,000000,10.9083,11.1263,10.5378,10.6336,54900.054378691,0
+NATH.US,D,20070807,000000,10.9298,11.053,10.3267,10.3541,28428.08339273,0
+NATH.US,D,20070808,000000,10.7187,10.7734,9.66893,9.93474,50182.672418642,0
+NATH.US,D,20070809,000000,9.79403,9.93474,8.39493,8.40077,136233.20303232,0
+NATH.US,D,20070810,000000,9.89671,9.89671,8.42278,9.47148,74361.940526167,0
+NATH.US,D,20070813,000000,9.24061,10.0765,9.24061,9.88399,35273.45374508,0
+NATH.US,D,20070814,000000,9.92303,10.4528,9.79403,9.79403,46798.352417809,0
+NATH.US,D,20070815,000000,9.76764,10.0012,9.76764,9.76764,24727.634347079,0
+NATH.US,D,20070816,000000,9.76764,9.76764,9.10113,9.24637,28250.068979143,0
+NATH.US,D,20070817,000000,9.09439,9.622,8.47898,9.1714,62215.014477226,0
+NATH.US,D,20070820,000000,9.61028,9.82238,9.35711,9.51449,39531.476672368,0
+NATH.US,D,20070821,000000,9.62787,9.82238,9.38449,9.59953,29778.537564768,0
+NATH.US,D,20070822,000000,9.52914,10.0765,9.37765,10.0765,46062.764122586,0
+NATH.US,D,20070823,000000,10.0912,10.1235,10.0071,10.0912,36440.778146819,0
+NATH.US,D,20070824,000000,10.0912,10.1078,9.93474,10.0521,32742.375243853,0
+NATH.US,D,20070827,000000,9.40208,10.2202,9.24061,10.0765,145473.58339736,0
+NATH.US,D,20070828,000000,9.88399,9.9954,9.72758,9.93871,39777.013794557,0
+NATH.US,D,20070829,000000,9.76764,10.3473,9.76764,10.0306,50531.539746419,0
+NATH.US,D,20070830,000000,9.74322,10.058,9.74322,9.79403,8346.2160117282,0
+NATH.US,D,20070831,000000,9.87807,9.87807,9.72758,9.80577,16868.400294358,0
+NATH.US,D,20070904,000000,9.32975,9.65035,9.01022,9.31901,56541.060811985,0
+NATH.US,D,20070905,000000,9.23376,9.49885,9.08392,9.46659,23335.234250001,0
+NATH.US,D,20070906,000000,9.54088,9.54088,9.37373,9.37765,14923.541672356,0
+NATH.US,D,20070907,000000,9.23376,9.48711,9.21187,9.33953,92689.240554862,0
+NATH.US,D,20070910,000000,9.23376,9.51449,9.23376,9.42456,40505.440590383,0
+NATH.US,D,20070911,000000,9.4363,9.48711,9.38937,9.46072,16081.658432012,0
+NATH.US,D,20070912,000000,9.42456,9.51449,9.29066,9.51449,13307.088951281,0
+NATH.US,D,20070913,000000,9.07239,9.57509,9.07239,9.37765,23782.316426652,0
+NATH.US,D,20070914,000000,9.45487,9.7999,9.37373,9.7999,26640.777757466,0
+NATH.US,D,20070917,000000,9.61516,9.79403,9.55261,9.75592,8413.7387203301,0
+NATH.US,D,20070918,000000,9.69238,9.75592,9.65524,9.70411,9023.4892404319,0
+NATH.US,D,20070919,000000,9.63374,9.72758,9.61516,9.65524,13154.651321256,0
+NATH.US,D,20070920,000000,9.66893,9.66893,9.44802,9.58193,12776.114924548,0
+NATH.US,D,20070921,000000,9.69238,9.70997,9.51449,9.67479,10698.257028026,0
+NATH.US,D,20070924,000000,9.70997,9.70997,9.11862,9.52914,32308.592994653,0
+NATH.US,D,20070925,000000,9.51449,9.51449,9.03456,9.20034,37214.220081713,0
+NATH.US,D,20070926,000000,9.01696,9.46659,8.97063,9.14843,56990.189131321,0
+NATH.US,D,20070927,000000,9.32388,9.59953,8.97063,9.14453,46900.659552054,0
+NATH.US,D,20070928,000000,9.20034,9.29066,9.01022,9.23376,19887.483825936,0
+NATH.US,D,20071001,000000,9.29066,9.48224,9.23376,9.44802,17663.326727444,0
+NATH.US,D,20071002,000000,9.76764,9.78916,9.51449,9.69825,19243.971951533,0
+NATH.US,D,20071003,000000,9.20034,9.66403,9.20034,9.66403,1962.2508348241,0
+NATH.US,D,20071004,000000,9.47148,9.68065,9.30434,9.46072,13669.256206509,0
+NATH.US,D,20071005,000000,9.12341,9.70411,9.12341,9.69825,26334.879426072,0
+NATH.US,D,20071008,000000,9.38937,9.73245,9.38937,9.67479,14373.129290117,0
+NATH.US,D,20071009,000000,9.62787,9.79403,9.62787,9.78916,11082.931852789,0
+NATH.US,D,20071010,000000,9.60442,9.68065,9.46659,9.53501,13865.68590426,0
+NATH.US,D,20071011,000000,9.37373,9.37373,9.13025,9.21187,14877.503461945,0
+NATH.US,D,20071012,000000,9.22311,9.22311,9.10113,9.20034,59452.721852605,0
+NATH.US,D,20071015,000000,9.23376,9.29066,9.18294,9.18294,4615.0748258037,0
+NATH.US,D,20071016,000000,9.12341,9.38937,9.12341,9.38937,10859.902300134,0
+NATH.US,D,20071017,000000,9.35027,9.38937,9.2975,9.32975,1636.9141479242,0
+NATH.US,D,20071018,000000,9.32975,9.36885,9.32975,9.3454,3573.5881991869,0
+NATH.US,D,20071019,000000,9.3454,9.57509,9.3454,9.38937,9546.2786964251,0
+NATH.US,D,20071022,000000,9.23376,9.41869,9.12341,9.22898,16243.30370412,0
+NATH.US,D,20071023,000000,9.15528,9.36201,9.15528,9.36201,6578.3487319701,0
+NATH.US,D,20071024,000000,9.1714,9.33953,9.1714,9.32975,6402.3804610683,0
+NATH.US,D,20071025,000000,9.22898,9.31901,9.1762,9.2975,6148.65876814,0
+NATH.US,D,20071026,000000,9.25126,9.38449,9.25126,9.28039,3259.5052970539,0
+NATH.US,D,20071029,000000,9.28039,9.28039,9.09439,9.09439,13621.171853413,0
+NATH.US,D,20071030,000000,8.9549,9.30434,8.9549,9.24637,9449.0869188921,0
+NATH.US,D,20071031,000000,9.30434,9.50276,9.2629,9.43043,24422.759087028,0
+NATH.US,D,20071101,000000,9.20034,9.50862,9.12341,9.43043,15529.199907088,0
+NATH.US,D,20071102,000000,9.41869,9.49298,9.23376,9.23376,39349.369973411,0
+NATH.US,D,20071105,000000,9.30434,9.30434,9.12341,9.22898,19212.256739917,0
+NATH.US,D,20071106,000000,9.12341,9.51449,8.97063,9.47637,49835.851233551,0
+NATH.US,D,20071107,000000,9.08959,9.44802,9.08959,9.32388,32213.447359804,0
+NATH.US,D,20071108,000000,9.3454,9.43043,9.26964,9.33953,59928.450026845,0
+NATH.US,D,20071109,000000,9.10113,9.37373,9.10113,9.37373,14796.680825892,0
+NATH.US,D,20071112,000000,9.14453,9.21832,9.13025,9.14843,31941.310382712,0
+NATH.US,D,20071113,000000,8.9762,9.29066,8.9762,9.24061,50899.845429702,0
+NATH.US,D,20071114,000000,9.19359,9.30434,9.01022,9.2629,22914.751928253,0
+NATH.US,D,20071115,000000,9.06593,9.1714,8.9762,9.1714,16616.724744115,0
+NATH.US,D,20071116,000000,9.03838,9.36885,9.03838,9.26964,44589.541389454,0
+NATH.US,D,20071119,000000,9.13602,9.31508,9.04502,9.30434,70619.545555475,0
+NATH.US,D,20071120,000000,9.16085,9.36885,9.12341,9.258,71543.37897771,0
+NATH.US,D,20071121,000000,9.25126,9.68554,9.25126,9.68554,37432.134277655,0
+NATH.US,D,20071123,000000,9.65524,9.73245,9.44802,9.67479,8379.9773660292,0
+NATH.US,D,20071126,000000,9.5575,9.58682,9.39621,9.54088,17725.734079334,0
+NATH.US,D,20071127,000000,9.59953,9.59953,9.44314,9.52914,29927.905980765,0
+NATH.US,D,20071128,000000,9.49885,9.54088,9.15528,9.52914,17080.176062246,0
+NATH.US,D,20071129,000000,9.46072,9.46072,9.30923,9.44802,11190.354343746,0
+NATH.US,D,20071130,000000,9.31508,9.82629,9.31508,9.78916,27616.787818165,0
+NATH.US,D,20071203,000000,9.58193,10.0765,9.56434,9.87225,15706.191249333,0
+NATH.US,D,20071204,000000,9.79403,10.0765,9.59366,10.0012,23629.878796627,0
+NATH.US,D,20071205,000000,9.97197,9.99044,9.63961,9.69825,7824.4496270774,0
+NATH.US,D,20071206,000000,9.50862,9.74322,9.46659,9.74322,11101.347136953,0
+NATH.US,D,20071207,000000,9.51937,9.65035,9.47637,9.622,3438.5427819831,0
+NATH.US,D,20071210,000000,9.47637,9.70997,9.40208,9.58682,12675.853932988,0
+NATH.US,D,20071211,000000,9.57509,9.66403,9.30923,9.49885,19176.449242931,0
+NATH.US,D,20071212,000000,9.72758,9.73245,9.18294,9.18294,7871.5109088303,0
+NATH.US,D,20071213,000000,9.25126,9.66403,9.21832,9.54088,22274.309267878,0
+NATH.US,D,20071214,000000,9.48711,9.48711,9.20522,9.44314,15984.46665448,0
+NATH.US,D,20071217,000000,9.47637,9.47637,9.14843,9.21832,35992.672898825,0
+NATH.US,D,20071218,000000,9.20522,9.258,9.13602,9.258,24245.767744784,0
+NATH.US,D,20071219,000000,9.13984,9.37373,9.13984,9.37373,6211.0661200296,0
+NATH.US,D,20071220,000000,9.24637,9.46072,9.24637,9.46072,12197.056544719,0
+NATH.US,D,20071221,000000,9.51449,9.51449,9.44802,9.47637,6664.2867247362,0
+NATH.US,D,20071224,000000,9.51937,9.67479,9.46072,9.63961,6014.6364222788,0
+NATH.US,D,20071226,000000,9.1762,9.70997,9.13984,9.69825,9097.1503770885,0
+NATH.US,D,20071227,000000,9.55261,9.84487,9.48711,9.75592,19769.830621554,0
+NATH.US,D,20071228,000000,9.90253,9.90253,9.40698,9.59366,23307.611323755,0
+NATH.US,D,20071231,000000,9.78426,9.87225,9.56922,9.78035,15747.11410303,0
+NATH.US,D,20080102,000000,10.0247,10.1635,9.96512,9.9954,35159.892826068,0
+NATH.US,D,20080103,000000,9.96512,10.058,9.54674,9.92895,27577.911107152,0
+NATH.US,D,20080104,000000,9.95529,9.95529,9.65524,9.73735,13279.466025035,0
+NATH.US,D,20080107,000000,9.4363,9.72758,9.41869,9.65817,21819.042520486,0
+NATH.US,D,20080108,000000,9.5575,9.73245,9.51449,9.58193,8593.7992766017,0
+NATH.US,D,20080109,000000,9.81652,9.81652,9.14843,9.39621,16211.588492503,0
+NATH.US,D,20080110,000000,9.3454,9.60442,9.3454,9.36885,17355.382253365,0
+NATH.US,D,20080111,000000,9.54674,9.65817,9.07239,9.13984,19564.19328172,0
+NATH.US,D,20080114,000000,9.06213,9.29066,8.71346,9.02215,37233.65843722,0
+NATH.US,D,20080115,000000,9.44314,9.44314,8.83115,8.94366,19260.341093012,0
+NATH.US,D,20080116,000000,8.77036,9.37765,8.45092,8.45092,140468.71839008,0
+NATH.US,D,20080117,000000,8.34996,8.63537,8.01996,8.58004,53769.560545281,0
+NATH.US,D,20080118,000000,8.53489,9.73735,8.43969,9.2629,82721.456465346,0
+NATH.US,D,20080122,000000,8.52375,9.18978,8.52375,8.94366,55758.411235008,0
+NATH.US,D,20080123,000000,8.89801,9.02215,8.74856,8.90475,13142.374465146,0
+NATH.US,D,20080124,000000,8.81454,9.08959,8.81454,8.97063,60488.070051166,0
+NATH.US,D,20080125,000000,8.81454,9.05069,8.76586,8.9371,30374.988157418,0
+NATH.US,D,20080128,000000,8.77036,9.14843,8.67427,8.93242,38777.47309298,0
+NATH.US,D,20080129,000000,8.92215,9.06213,8.72002,8.93242,20574.987768064,0
+NATH.US,D,20080130,000000,8.92675,8.93242,8.68043,8.85901,5450.9241125874,0
+NATH.US,D,20080131,000000,8.77691,9.00543,8.7254,9.00543,14651.404695264,0
+NATH.US,D,20080201,000000,8.66322,9.23376,8.66322,9.20522,47649.54777473,0
+NATH.US,D,20080204,000000,9.04502,9.20522,9.04502,9.14843,53659.068840296,0
+NATH.US,D,20080205,000000,9.12341,9.258,9.03838,9.16563,9293.5800748393,0
+NATH.US,D,20080206,000000,9.07239,9.2629,8.9762,9.1714,71297.841855521,0
+NATH.US,D,20080207,000000,9.06593,9.21832,8.96057,9.11256,18691.513426609,0
+NATH.US,D,20080208,000000,8.99898,9.20034,8.96057,9.10113,12965.383122902,0
+NATH.US,D,20080211,000000,9.10113,9.14843,8.90475,9.10768,9914.584379708,0
+NATH.US,D,20080212,000000,9.06593,9.14453,9.03456,9.14453,4375.6761316697,0
+NATH.US,D,20080213,000000,8.93242,9.16563,8.93242,9.09439,23317.842037179,0
+NATH.US,D,20080214,000000,9.01022,9.1714,8.91551,9.03456,21529.513330572,0
+NATH.US,D,20080215,000000,9.13025,9.23376,8.75482,9.03838,62588.435517222,0
+NATH.US,D,20080219,000000,8.91551,9.11256,8.65707,8.85266,65038.691382396,0
+NATH.US,D,20080220,000000,8.68522,8.9762,8.47898,8.78306,18294.561745737,0
+NATH.US,D,20080221,000000,8.83779,9.06213,8.68522,8.98754,74358.871312139,0
+NATH.US,D,20080222,000000,8.98754,9.01022,8.67427,8.94366,12399.624670525,0
+NATH.US,D,20080225,000000,8.95021,8.95021,8.65707,8.81454,29267.001893541,0
+NATH.US,D,20080226,000000,8.68043,8.84249,8.54075,8.72002,34383.381677146,0
+NATH.US,D,20080227,000000,8.5687,8.6687,8.5687,8.6687,2346.9256595863,0
+NATH.US,D,20080228,000000,8.64612,8.71346,8.64612,8.68043,7521.6205097114,0
+NATH.US,D,20080229,000000,8.53489,8.89801,8.53489,8.89801,13238.543171336,0
+NATH.US,D,20080303,000000,9.01022,9.13025,8.81454,9.11256,47745.71648092,0
+NATH.US,D,20080304,000000,8.99898,9.22898,8.92675,9.22898,23130.61998151,0
+NATH.US,D,20080305,000000,9.12341,9.21832,9.03456,9.20034,9858.3154558732,0
+NATH.US,D,20080306,000000,9.05636,9.18978,9.05636,9.18978,3480.4887070237,0
+NATH.US,D,20080307,000000,9.02215,9.11862,8.83779,9.08392,25874.497321968,0
+NATH.US,D,20080310,000000,8.99898,9.01022,8.44584,8.85901,16746.654804607,0
+NATH.US,D,20080311,000000,8.72002,8.89801,8.48504,8.51279,15286.731998927,0
+NATH.US,D,20080312,000000,8.64612,8.80447,8.48983,8.73097,13544.441502729,0
+NATH.US,D,20080313,000000,8.5907,8.67427,8.40077,8.55776,31118.76102338,0
+NATH.US,D,20080314,000000,8.49579,8.50683,8.17704,8.33872,12195.010402035,0
+NATH.US,D,20080317,000000,8.14303,8.205,7.41551,7.72331,35807.49698584,0
+NATH.US,D,20080318,000000,7.72908,8.00882,7.33184,7.56662,25976.804456213,0
+NATH.US,D,20080319,000000,7.79642,7.79642,7.27006,7.30936,25531.768422247,0
+NATH.US,D,20080320,000000,7.14154,7.29832,6.62085,7.29832,99439.465272364,0
+NATH.US,D,20080324,000000,7.18601,7.38198,7.18601,7.29255,15102.579157285,0
+NATH.US,D,20080325,000000,7.11349,7.38785,7.11349,7.38198,32163.316864024,0
+NATH.US,D,20080326,000000,7.36517,7.44933,7.02962,7.3596,38513.520686627,0
+NATH.US,D,20080327,000000,7.1694,7.76818,7.09667,7.6283,20142.228590207,0
+NATH.US,D,20080328,000000,7.56125,7.76261,7.34856,7.59468,77196.871216102,0
+NATH.US,D,20080331,000000,7.51071,7.83542,7.51071,7.83542,23289.196039591,0
+NATH.US,D,20080401,000000,7.81842,7.99758,7.63945,7.99758,10132.498575651,0
+NATH.US,D,20080402,000000,7.74599,7.9362,7.57787,7.7064,11824.658576067,0
+NATH.US,D,20080403,000000,7.71227,8.01996,7.60035,7.70123,3777.179396335,0
+NATH.US,D,20080404,000000,7.82419,7.96962,7.38198,7.95291,8554.9225655886,0
+NATH.US,D,20080407,000000,7.85233,8.21009,7.85233,8.05916,33091.242571629,0
+NATH.US,D,20080408,000000,8.10901,8.11537,7.47699,7.53877,27824.471300683,0
+NATH.US,D,20080409,000000,7.63388,7.80737,7.6283,7.74022,9150.3500868959,0
+NATH.US,D,20080410,000000,7.65069,7.77952,7.39313,7.42685,15623.322470593,0
+NATH.US,D,20080411,000000,7.42685,7.76261,7.42685,7.72908,10876.271441613,0
+NATH.US,D,20080414,000000,7.63388,7.71784,7.42685,7.50524,18805.074345621,0
+NATH.US,D,20080415,000000,7.4549,7.66193,7.44346,7.60035,6261.1966158099,0
+NATH.US,D,20080416,000000,7.5722,7.76818,7.56662,7.73455,22982.274636854,0
+NATH.US,D,20080417,000000,7.62263,7.62263,7.05728,7.27573,40647.647506983,0
+NATH.US,D,20080418,000000,7.43819,7.47182,7.3035,7.3035,18852.135627374,0
+NATH.US,D,20080421,000000,7.18601,7.44933,7.18601,7.30936,29316.109317979,0
+NATH.US,D,20080422,000000,7.20849,7.3596,7.16373,7.27573,17278.651902681,0
+NATH.US,D,20080423,000000,7.21406,7.34856,7.19725,7.27573,15908.759375138,0
+NATH.US,D,20080424,000000,7.27573,7.51599,7.25326,7.27573,120496.31964272,0
+NATH.US,D,20080425,000000,7.27573,7.32607,7.25326,7.25326,9263.9110059082,0
+NATH.US,D,20080428,000000,7.35423,7.40447,7.10782,7.27573,20637.395119954,0
+NATH.US,D,20080429,000000,7.50524,7.52782,7.43262,7.4549,3932.6862403877,0
+NATH.US,D,20080430,000000,7.36517,7.63945,7.36517,7.44346,9212.7574387856,0
+NATH.US,D,20080501,000000,7.3596,7.49947,7.3596,7.43262,5544.0236047506,0
+NATH.US,D,20080502,000000,7.58344,7.6675,7.56125,7.56125,3259.5052970539,0
+NATH.US,D,20080505,000000,7.63388,7.76261,7.63388,7.63945,13514.772433799,0
+NATH.US,D,20080506,000000,7.67864,7.67864,7.43262,7.44346,25905.189462242,0
+NATH.US,D,20080507,000000,7.36517,7.75694,7.36517,7.44933,6081.1360595382,0
+NATH.US,D,20080508,000000,7.55558,7.71784,7.44346,7.47699,15183.401793338,0
+NATH.US,D,20080509,000000,7.36517,7.77952,7.36517,7.77952,29409.208810143,0
+NATH.US,D,20080512,000000,7.77952,7.91918,7.65069,7.83542,50261.44891201,0
+NATH.US,D,20080513,000000,7.76261,8.10901,7.76261,7.87452,8135.4633151829,0
+NATH.US,D,20080514,000000,7.90804,8.19317,7.73455,8.13228,14987.99516693,0
+NATH.US,D,20080515,000000,8.04802,8.06532,7.79075,7.99758,36821.360686211,0
+NATH.US,D,20080516,000000,8.06532,8.06532,7.96395,7.96395,7655.6428555728,0
+NATH.US,D,20080519,000000,8.10393,8.13228,7.47182,7.61716,17771.772289744,0
+NATH.US,D,20080520,000000,7.4937,7.80737,7.4937,7.78489,5537.8851766958,0
+NATH.US,D,20080521,000000,7.7064,7.7064,7.49947,7.65069,13580.248999715,0
+NATH.US,D,20080522,000000,7.76261,7.81842,7.48276,7.65616,16111.327500944,0
+NATH.US,D,20080523,000000,7.54454,7.96962,7.48863,7.83542,7550.2665073001,0
+NATH.US,D,20080527,000000,7.86328,8.04802,7.86328,7.91371,12243.09475513,0
+NATH.US,D,20080528,000000,7.87452,7.8968,7.79075,7.83542,13795.093981631,0
+NATH.US,D,20080529,000000,7.83542,7.89133,7.72908,7.72908,15367.55463498,0
+NATH.US,D,20080530,000000,7.67287,7.95291,7.6675,7.85233,15338.908637392,0
+NATH.US,D,20080602,000000,7.83542,7.91918,7.3988,7.52196,28665.435944179,0
+NATH.US,D,20080603,000000,7.47699,7.68979,7.41551,7.4937,35380.876236038,0
+NATH.US,D,20080604,000000,7.54454,7.73455,7.50524,7.59468,14616.62026962,0
+NATH.US,D,20080605,000000,7.79075,7.82419,7.74022,7.74022,2321.348876025,0
+NATH.US,D,20080606,000000,7.77395,8.18819,7.533,7.7064,10361.66655636,0
+NATH.US,D,20080609,000000,7.81842,8.18203,7.69546,7.71784,201603.36952968,0
+NATH.US,D,20080610,000000,7.63388,7.71784,7.58344,7.71784,15256.039858653,0
+NATH.US,D,20080611,000000,7.70123,7.88,7.6675,7.77395,49556.552757061,0
+NATH.US,D,20080612,000000,7.75694,7.94177,7.75694,7.83542,27937.009148353,0
+NATH.US,D,20080613,000000,7.77395,7.80737,7.74599,7.80737,22981.251565512,0
+NATH.US,D,20080616,000000,7.73455,7.90804,7.73455,7.85233,7053.0538348681,0
+NATH.US,D,20080617,000000,7.8017,8.00882,7.8017,7.97539,5084.6645719893,0
+NATH.US,D,20080618,000000,7.96962,8.00325,7.96962,7.97539,9069.5274508422,0
+NATH.US,D,20080619,000000,7.96962,8.08135,7.96962,7.97539,5260.6328428912,0
+NATH.US,D,20080620,000000,7.96962,7.98653,7.96962,7.98653,4305.0842090405,0
+NATH.US,D,20080623,000000,8.11537,8.11537,8.04235,8.06532,17153.837198903,0
+NATH.US,D,20080624,000000,7.97539,8.11537,7.97539,8.05916,11003.132288077,0
+NATH.US,D,20080625,000000,8.11537,8.21009,8.11537,8.14303,35634.597928966,0
+NATH.US,D,20080626,000000,8.11537,8.22123,8.11537,8.22123,2211.8802423825,0
+NATH.US,D,20080627,000000,8.24908,8.39493,8.24908,8.39493,16036.643292945,0
+NATH.US,D,20080630,000000,8.31115,8.6254,8.07617,8.50683,18685.374998554,0
+NATH.US,D,20080701,000000,8.43402,8.71346,8.38396,8.69695,22423.677683876,0
+NATH.US,D,20080702,000000,8.6254,8.67427,8.46178,8.5298,12772.022639179,0
+NATH.US,D,20080703,000000,8.33872,8.43969,8.08721,8.26091,12916.275698464,0
+NATH.US,D,20080707,000000,8.19913,8.42278,8.08135,8.28281,5941.9983569646,0
+NATH.US,D,20080708,000000,8.13726,8.36178,8.10901,8.33872,5252.4482721515,0
+NATH.US,D,20080709,000000,8.33872,8.34996,8.15446,8.34996,125259.73981319,0
+NATH.US,D,20080710,000000,8.40597,8.40597,8.38993,8.39493,7949.2643308566,0
+NATH.US,D,20080711,000000,8.38993,8.39493,8.32815,8.33872,14042.677246505,0
+NATH.US,D,20080714,000000,8.31115,8.33872,8.10393,8.22123,17843.387283716,0
+NATH.US,D,20080715,000000,8.08721,8.26091,8.05916,8.26091,4250.8614278905,0
+NATH.US,D,20080716,000000,8.18203,8.18819,7.98077,7.98077,9514.563484809,0
+NATH.US,D,20080717,000000,7.97539,8.12104,7.97539,8.10393,3671.8030480623,0
+NATH.US,D,20080718,000000,8.19913,8.24908,8.17137,8.24908,6081.1360595382,0
+NATH.US,D,20080722,000000,7.99758,8.18203,7.97539,7.97539,8367.7005099197,0
+NATH.US,D,20080723,000000,7.97539,8.19913,7.97539,8.10901,11299.822977389,0
+NATH.US,D,20080724,000000,8.18819,8.25514,7.99758,8.15446,14216.599374721,0
+NATH.US,D,20080725,000000,7.98653,8.13228,7.94744,8.11537,11078.839567419,0
+NATH.US,D,20080728,000000,8.05916,8.11537,8.01996,8.09308,1912.1203390438,0
+NATH.US,D,20080729,000000,8.19913,8.25514,8.11537,8.18203,20279.320150096,0
+NATH.US,D,20080730,000000,8.10901,8.24908,8.10901,8.13228,16437.687259186,0
+NATH.US,D,20080731,000000,8.17137,8.19317,8.17137,8.19317,50621.570024554,0
+NATH.US,D,20080801,000000,8.11537,8.17137,8.11537,8.17137,1962.2508348241,0
+NATH.US,D,20080804,000000,8.23804,8.23804,8.16502,8.19317,1084.4556229998,0
+NATH.US,D,20080805,000000,8.10901,8.14303,8.0311,8.14303,6767.6169303238,0
+NATH.US,D,20080806,000000,8.23295,8.40597,8.205,8.40597,27355.90462584,0
+NATH.US,D,20080807,000000,8.22123,8.39493,8.21614,8.39493,45768.119575959,0
+NATH.US,D,20080808,000000,8.50185,8.50185,8.29982,8.39493,61419.064972799,0
+NATH.US,D,20080811,000000,8.39493,8.45092,8.39493,8.45092,30573.463997853,0
+NATH.US,D,20080812,000000,8.45092,8.53489,8.44584,8.53489,27888.924795258,0
+NATH.US,D,20080813,000000,8.43402,8.6687,8.43402,8.59745,30472.17993495,0
+NATH.US,D,20080814,000000,8.48983,8.84249,8.48983,8.80447,7084.7690464842,0
+NATH.US,D,20080815,000000,8.73097,8.84249,8.73097,8.81454,19959.098819907,0
+NATH.US,D,20080818,000000,8.81454,8.87015,8.79812,8.87015,7145.1302556889,0
+NATH.US,D,20080819,000000,8.87015,8.88119,8.82578,8.88119,7501.1590828624,0
+NATH.US,D,20080820,000000,8.95021,9.09439,8.85266,8.9549,38187.160928386,0
+NATH.US,D,20080821,000000,8.92675,8.9549,8.88119,8.93242,23038.54356069,0
+NATH.US,D,20080822,000000,8.5687,8.92675,8.42278,8.79332,6470.9262410126,0
+NATH.US,D,20080825,000000,8.95021,8.95021,8.77036,8.79332,3286.1051519577,0
+NATH.US,D,20080826,000000,8.74856,8.74856,8.6254,8.6254,2055.3503269872,0
+NATH.US,D,20080827,000000,8.7254,8.80994,8.7254,8.80994,359.09804120086,0
+NATH.US,D,20080828,000000,8.87015,8.9549,8.87015,8.8767,3818.102250033,0
+NATH.US,D,20080829,000000,8.92675,8.9549,8.92675,8.95021,4781.8354546234,0
+NATH.US,D,20080902,000000,8.9549,8.9549,8.77036,8.77036,7278.1295302077,0
+NATH.US,D,20080903,000000,8.95021,8.9549,8.92675,8.9549,11973.003920723,0
+NATH.US,D,20080904,000000,8.91551,8.9762,8.73741,8.9762,8041.3407516773,0
+NATH.US,D,20080905,000000,8.79812,8.89333,8.79812,8.89333,2448.2097224891,0
+NATH.US,D,20080908,000000,8.9549,8.9549,8.85901,8.85901,964.75627593279,0
+NATH.US,D,20080909,000000,8.77691,8.77691,8.64612,8.68043,3573.5881991869,0
+NATH.US,D,20080910,000000,8.82098,8.95021,8.81454,8.89333,9861.3846699005,0
+NATH.US,D,20080911,000000,8.89333,8.92675,8.40077,8.91551,9477.7329164808,0
+NATH.US,D,20080912,000000,8.77036,8.83779,8.58004,8.82578,5894.9370752118,0
+NATH.US,D,20080915,000000,8.85266,8.85266,8.47898,8.67427,7956.4258302537,0
+NATH.US,D,20080916,000000,8.44584,8.92675,8.29434,8.73097,19039.357683043,0
+NATH.US,D,20080917,000000,8.60184,8.6083,8.52375,8.5737,7703.7272086679,0
+NATH.US,D,20080918,000000,8.41174,8.68043,8.41174,8.61914,12558.200728606,0
+NATH.US,D,20080919,000000,8.82098,8.981,8.7254,8.93242,13424.742155663,0
+NATH.US,D,20080922,000000,8.80994,8.9762,8.5907,8.90475,13928.09325615,0
+NATH.US,D,20080923,000000,8.59745,8.92675,8.28281,8.70877,21262.491710192,0
+NATH.US,D,20080924,000000,8.70262,8.95021,8.70262,8.78698,5531.7467486411,0
+NATH.US,D,20080925,000000,8.72002,8.92215,8.71346,8.90915,5656.5614524204,0
+NATH.US,D,20080926,000000,8.89801,8.90475,8.83779,8.90475,6968.1389134445,0
+NATH.US,D,20080929,000000,8.70877,8.88706,8.28281,8.70262,41221.5905301,0
+NATH.US,D,20080930,000000,8.6687,8.9549,8.61367,8.89333,19118.134176411,0
+NATH.US,D,20081001,000000,8.83115,8.83115,8.78698,8.78698,932.01799297431,0
+NATH.US,D,20081002,000000,8.44584,8.82578,8.44584,8.65707,6995.7618396908,0
+NATH.US,D,20081003,000000,8.53489,8.80994,8.53489,8.67427,30906.985255492,0
+NATH.US,D,20081006,000000,8.61367,8.67427,8.25514,8.53489,86117.030250946,0
+NATH.US,D,20081007,000000,8.6254,8.64075,8.51279,8.56274,18741.643922389,0
+NATH.US,D,20081008,000000,8.2659,8.27724,7.97539,7.98077,20814.386462198,0
+NATH.US,D,20081009,000000,7.79642,8.44584,7.62263,8.31115,144949.77087002,0
+NATH.US,D,20081010,000000,8.19317,8.94366,7.75694,8.18203,44922.039575751,0
+NATH.US,D,20081013,000000,7.75137,7.88586,7.75137,7.88,42778.705113312,0
+NATH.US,D,20081014,000000,7.88,7.88,7.56125,7.64512,9664.9549721496,0
+NATH.US,D,20081016,000000,7.58344,7.58344,7.58344,7.58344,1072.1787668903,0
+NATH.US,D,20081017,000000,7.77395,7.77395,7.58921,7.58921,3037.4988157418,0
+NATH.US,D,20081020,000000,7.58344,7.88,7.58344,7.76818,25624.86791441,0
+NATH.US,D,20081021,000000,7.65069,7.76818,7.65069,7.76818,669.08865796399,0
+NATH.US,D,20081022,000000,7.86914,7.86914,7.72331,7.72331,3253.3668689993,0
+NATH.US,D,20081023,000000,7.83542,7.88,7.69546,7.70123,26205.972436923,0
+NATH.US,D,20081024,000000,7.85761,8.34506,7.80737,8.34506,24032.968905554,0
+NATH.US,D,20081027,000000,8.10901,8.39493,8.10901,8.39493,12744.399712931,0
+NATH.US,D,20081028,000000,8.5298,8.91551,8.5298,8.77691,7501.1590828624,0
+NATH.US,D,20081029,000000,8.64612,9.02215,8.64612,8.73097,13752.124985248,0
+NATH.US,D,20081030,000000,9.03838,9.03838,8.35601,8.81454,23020.128276525,0
+NATH.US,D,20081031,000000,8.42278,8.79812,8.39493,8.79812,1492.6610886383,0
+NATH.US,D,20081103,000000,8.67427,8.67427,7.76818,8.0311,8048.5022510745,0
+NATH.US,D,20081104,000000,8.23295,8.23295,7.84099,7.84099,537.11245478761,0
+NATH.US,D,20081105,000000,8.08721,8.08721,7.83542,7.83542,806.18021785264,0
+NATH.US,D,20081106,000000,7.42685,7.90257,6.91731,7.82995,6074.9976314835,0
+NATH.US,D,20081107,000000,7.81842,7.81842,7.51071,7.51071,3393.5276429152,0
+NATH.US,D,20081110,000000,7.55558,7.82419,7.55558,7.76818,1072.1787668903,0
+NATH.US,D,20081111,000000,7.63945,7.63945,7.52196,7.52196,1787.3056352646,0
+NATH.US,D,20081112,000000,7.00714,7.05181,6.73276,7.05181,1878.358984743,0
+NATH.US,D,20081113,000000,7.04624,7.77952,7.04624,7.30936,30494.687504484,0
+NATH.US,D,20081114,000000,7.34856,7.72908,7.25326,7.55558,90393.468462398,0
+NATH.US,D,20081117,000000,7.38785,7.60035,7.38785,7.60035,946.34099176864,0
+NATH.US,D,20081118,000000,7.74599,7.77952,7.55558,7.69546,12709.615287289,0
+NATH.US,D,20081119,000000,7.69546,7.69546,7.55558,7.55558,19295.125518656,0
+NATH.US,D,20081120,000000,7.44346,7.56125,7.44346,7.54971,8343.1467977009,0
+NATH.US,D,20081121,000000,7.54971,7.54971,7.25326,7.41551,18586.137078336,0
+NATH.US,D,20081124,000000,7.38785,7.38785,6.71615,6.90626,5894.9370752118,0
+NATH.US,D,20081125,000000,6.73853,7.44346,6.73853,7.34856,101093.77163311,0
+NATH.US,D,20081126,000000,7.1302,7.52782,7.1302,7.52782,16288.318843187,0
+NATH.US,D,20081128,000000,7.58344,7.58344,7.05728,7.47182,7033.6154793616,0
+NATH.US,D,20081201,000000,7.52196,7.55558,7.19725,7.27573,7644.3890708058,0
+NATH.US,D,20081202,000000,7.13577,7.27573,7.02375,7.22511,5813.0913678156,0
+NATH.US,D,20081203,000000,7.27006,7.27573,7.26449,7.27573,3215.5132293285,0
+NATH.US,D,20081204,000000,6.94586,7.27573,6.93989,7.21974,14295.37586809,0
+NATH.US,D,20081205,000000,7.3988,7.3988,6.97928,7.10782,10183.652142773,0
+NATH.US,D,20081208,000000,7.13577,7.13577,6.93989,6.93989,40452.240880575,0
+NATH.US,D,20081209,000000,6.77226,7.28122,6.77226,7.28122,70827.229037993,0
+NATH.US,D,20081210,000000,7.42685,7.53877,6.85582,6.96227,13038.021188216,0
+NATH.US,D,20081211,000000,7.01261,7.13577,6.77226,7.05181,297161.30212878,0
+NATH.US,D,20081212,000000,6.77734,7.6283,6.77226,7.41551,8933.458962296,0
+NATH.US,D,20081215,000000,7.02962,7.40447,7.02962,7.40447,359.09804120086,0
+NATH.US,D,20081216,000000,6.98475,7.55558,6.98475,7.19725,11497.275746482,0
+NATH.US,D,20081217,000000,7.01261,7.27573,7.00157,7.05181,5522.5391065591,0
+NATH.US,D,20081218,000000,6.91731,8.09308,6.91731,7.36517,38145.215003344,0
+NATH.US,D,20081219,000000,7.37094,7.54971,7.3596,7.533,7169.6839679077,0
+NATH.US,D,20081222,000000,7.46595,7.47182,7.19168,7.42685,7227.9990344275,0
+NATH.US,D,20081223,000000,7.23098,7.23655,7.22511,7.22511,893.14128196111,0
+NATH.US,D,20081224,000000,7.22511,7.23655,7.09667,7.09667,18316.046243929,0
+NATH.US,D,20081226,000000,7.01261,7.06862,6.93412,6.96227,3438.5427819831,0
+NATH.US,D,20081229,000000,6.96227,6.96227,6.80001,6.80558,11210.815770596,0
+NATH.US,D,20081230,000000,6.80001,6.90049,6.77226,6.77734,13488.172578895,0
+NATH.US,D,20081231,000000,6.75544,7.11886,6.73276,7.11886,28465.937032401,0
+NATH.US,D,20090102,000000,6.98475,7.41551,6.98475,7.3596,14015.054320258,0
+NATH.US,D,20090105,000000,7.25912,7.41551,7.10234,7.16373,7167.6378252228,0
+NATH.US,D,20090106,000000,7.35423,7.42118,7.20849,7.28122,17622.403873745,0
+NATH.US,D,20090107,000000,7.28679,7.37631,7.15248,7.27006,13948.554682998,0
+NATH.US,D,20090108,000000,7.14154,7.50524,7.02962,7.02962,38297.65263337,0
+NATH.US,D,20090109,000000,7.27573,7.38785,7.1694,7.38785,21620.56668005,0
+NATH.US,D,20090112,000000,7.21406,7.21406,7.05181,7.11349,11936.173352395,0
+NATH.US,D,20090113,000000,7.42685,7.42685,6.73276,6.99023,21611.359037969,0
+NATH.US,D,20090114,000000,6.9566,7.02375,6.52008,6.74967,31952.564167479,0
+NATH.US,D,20090115,000000,6.60414,6.87841,6.16212,6.84478,49112.539794437,0
+NATH.US,D,20090116,000000,6.79424,7.17487,6.69358,6.88368,11733.605226589,0
+NATH.US,D,20090120,000000,6.727,6.97928,6.727,6.97361,12828.291563013,0
+NATH.US,D,20090121,000000,6.96794,6.9959,6.92298,6.92298,3932.6862403877,0
+NATH.US,D,20090122,000000,6.93412,7.07986,6.93412,7.07986,3932.6862403877,0
+NATH.US,D,20090123,000000,7.05181,7.14154,7.00157,7.02962,5294.3941971922,0
+NATH.US,D,20090126,000000,7.05181,7.40984,7.05181,7.40984,17887.379351441,0
+NATH.US,D,20090127,000000,7.32031,7.56125,7.32031,7.56125,37512.956913709,0
+NATH.US,D,20090128,000000,7.69546,7.77952,7.69546,7.76261,18220.900609081,0
+NATH.US,D,20090129,000000,7.63945,7.71784,7.57787,7.57787,5602.3386712704,0
+NATH.US,D,20090130,000000,7.61716,7.8017,7.61716,7.68979,9523.7711268911,0
+NATH.US,D,20090202,000000,7.66193,7.66193,7.55558,7.55558,9651.6550446977,0
+NATH.US,D,20090203,000000,7.55558,7.82995,7.4549,7.82419,24735.818917819,0
+NATH.US,D,20090204,000000,7.72908,7.72908,7.07986,7.63945,34794.656356813,0
+NATH.US,D,20090205,000000,7.20302,7.51071,7.20302,7.25912,15703.122035304,0
+NATH.US,D,20090206,000000,7.11886,7.33741,7.00714,7.24202,33411.463901817,0
+NATH.US,D,20090209,000000,7.14154,7.27573,7.14154,7.20849,3573.5881991869,0
+NATH.US,D,20090210,000000,7.20849,7.28122,7.20849,7.25912,5192.0870629469,0
+NATH.US,D,20090211,000000,7.20849,7.33184,6.24043,6.75544,15545.569048567,0
+NATH.US,D,20090212,000000,6.87284,7.04624,6.78887,6.92298,12622.65422318,0
+NATH.US,D,20090213,000000,6.98475,6.98475,6.68809,6.73853,53271.324801506,0
+NATH.US,D,20090217,000000,6.69924,6.72172,6.43591,6.593,6339.9731091787,0
+NATH.US,D,20090218,000000,6.48665,6.60414,6.48665,6.593,2619.0626366786,0
+NATH.US,D,20090219,000000,6.68809,6.68809,6.44178,6.46974,1168.3474730809,0
+NATH.US,D,20090220,000000,6.20132,6.68809,6.19556,6.68809,23001.712992362,0
+NATH.US,D,20090223,000000,6.77226,6.80001,6.44178,6.71615,16935.92300296,0
+NATH.US,D,20090224,000000,6.71038,6.88935,6.67676,6.71615,10662.449531041,0
+NATH.US,D,20090225,000000,6.80001,7.29255,6.80001,6.99023,155883.33430681,0
+NATH.US,D,20090226,000000,6.19556,6.93989,6.19556,6.58761,29141.164118419,0
+NATH.US,D,20090227,000000,6.57061,7.1694,6.48078,6.54246,53318.386083259,0
+NATH.US,D,20090302,000000,6.96227,7.09667,6.58761,7.06295,16861.238794962,0
+NATH.US,D,20090303,000000,7.13577,7.3035,6.42507,7.00714,21304.437635232,0
+NATH.US,D,20090304,000000,7.00157,7.00157,6.68809,6.68809,3810.9407506359,0
+NATH.US,D,20090305,000000,6.5537,7.08553,6.54813,6.54813,21031.277586798,0
+NATH.US,D,20090306,000000,6.62652,6.81693,6.40816,6.57599,13633.448709523,0
+NATH.US,D,20090309,000000,6.57599,7.02375,6.57599,6.67119,33685.647021594,0
+NATH.US,D,20090310,000000,6.77226,7.02962,6.67119,7.02962,8187.6399536481,0
+NATH.US,D,20090311,000000,6.92298,6.96794,6.54246,6.96794,12409.85538395,0
+NATH.US,D,20090312,000000,6.94586,7.18601,6.77226,7.18601,124977.37212267,0
+NATH.US,D,20090313,000000,6.72172,7.17487,6.62652,6.83354,7417.2672327813,0
+NATH.US,D,20090316,000000,6.62652,7.03509,6.62652,6.95123,8185.5938109632,0
+NATH.US,D,20090317,000000,6.76062,6.95123,6.76062,6.95123,1787.3056352646,0
+NATH.US,D,20090318,000000,6.69924,7.54971,6.69924,7.54454,3866.1866031283,0
+NATH.US,D,20090319,000000,7.52782,7.52782,7.43819,7.43819,4048.2933020849,0
+NATH.US,D,20090323,000000,7.72908,7.72908,7.32607,7.35423,3359.7662886143,0
+NATH.US,D,20090324,000000,7.13577,7.41551,6.88935,7.10234,12890.698914903,0
+NATH.US,D,20090325,000000,6.9959,7.28679,6.71615,7.06862,3164.3596622058,0
+NATH.US,D,20090326,000000,6.96227,7.27573,6.96227,7.24202,8568.2224930404,0
+NATH.US,D,20090327,000000,7.19168,7.27006,7.19168,7.27006,1430.2537367487,0
+NATH.US,D,20090330,000000,7.27573,7.28122,6.88935,6.93412,5950.1829277043,0
+NATH.US,D,20090331,000000,6.90049,7.13577,6.88368,6.9959,6432.0495299994,0
+NATH.US,D,20090401,000000,6.78887,7.04624,6.73853,6.9959,6611.0870149286,0
+NATH.US,D,20090402,000000,6.68809,7.10782,6.68809,7.10234,2767.4079813343,0
+NATH.US,D,20090403,000000,7.10234,7.18601,6.73276,7.18601,6935.4006304861,0
+NATH.US,D,20090406,000000,7.19168,7.42685,7.19168,7.37094,8307.339300715,0
+NATH.US,D,20090407,000000,7.23098,7.44346,7.23098,7.33741,3308.6127214917,0
+NATH.US,D,20090408,000000,7.23655,7.38785,7.22511,7.34856,4947.5730121007,0
+NATH.US,D,20090409,000000,7.30936,7.63945,7.30936,7.63945,10173.421429349,0
+NATH.US,D,20090413,000000,7.52196,8.08721,7.28122,7.70123,24579.289002423,0
+NATH.US,D,20090414,000000,7.55558,7.69546,7.49947,7.6675,1940.7663366326,0
+NATH.US,D,20090415,000000,7.55558,7.70123,7.3035,7.30936,5157.3026373035,0
+NATH.US,D,20090416,000000,7.38785,7.68421,7.28122,7.48863,22724.460658557,0
+NATH.US,D,20090417,000000,7.1302,7.61159,7.11349,7.49947,43243.179502786,0
+NATH.US,D,20090420,000000,7.27573,7.81842,7.27573,7.52196,23417.079957398,0
+NATH.US,D,20090421,000000,7.4549,7.83542,7.40447,7.77395,5004.8650072781,0
+NATH.US,D,20090422,000000,7.77395,8.04235,7.67287,7.96395,2501.4094322965,0
+NATH.US,D,20090423,000000,7.67864,7.82419,7.67864,7.82419,1430.2537367487,0
+NATH.US,D,20090424,000000,7.91371,7.95858,7.76261,7.8968,4109.6775826321,0
+NATH.US,D,20090427,000000,7.94744,7.94744,7.67287,7.88,11583.213739248,0
+NATH.US,D,20090428,000000,7.71784,7.96962,7.68421,7.88,6741.0170754202,0
+NATH.US,D,20090429,000000,7.49947,8.06532,7.49947,7.81313,5716.922661625,0
+NATH.US,D,20090430,000000,7.99211,7.99211,7.65616,7.95858,6523.1028794777,0
+NATH.US,D,20090501,000000,8.13726,8.34506,7.81842,8.04235,6103.6436290722,0
+NATH.US,D,20090504,000000,7.94177,8.33872,7.94177,8.33872,7325.1908119605,0
+NATH.US,D,20090505,000000,8.11537,8.23295,7.8968,8.14899,8193.7783817027,0
+NATH.US,D,20090506,000000,7.93062,8.32815,7.83542,7.83542,5716.922661625,0
+NATH.US,D,20090507,000000,7.72331,7.99211,7.53877,7.83542,12208.310329487,0
+NATH.US,D,20090508,000000,7.69546,7.92476,7.53877,7.69546,15902.620947083,0
+NATH.US,D,20090511,000000,7.83542,7.83542,7.30936,7.30936,25923.604746406,0
+NATH.US,D,20090512,000000,7.7064,7.71784,7.49947,7.55558,18841.90491395,0
+NATH.US,D,20090513,000000,7.52196,7.5722,7.52196,7.533,16790.646872332,0
+NATH.US,D,20090514,000000,7.47182,7.47182,6.85045,7.21974,26505.732340262,0
+NATH.US,D,20090515,000000,7.23655,7.29255,7.22511,7.29255,1249.1701091347,0
+NATH.US,D,20090518,000000,7.18044,7.34269,7.18044,7.20849,4241.6537858085,0
+NATH.US,D,20090519,000000,7.21974,7.23655,6.86697,7.0908,22727.529872584,0
+NATH.US,D,20090520,000000,7.22511,7.22511,7.04057,7.17487,8320.6392281669,0
+NATH.US,D,20090521,000000,7.15248,7.20849,7.10782,7.16373,3966.4475946887,0
+NATH.US,D,20090522,000000,7.19725,7.19725,7.00714,7.00714,2681.4699885682,0
+NATH.US,D,20090526,000000,6.9959,7.16373,6.9959,7.16373,6884.2470633634,0
+NATH.US,D,20090527,000000,7.19725,7.19725,7.15835,7.19168,1860.9667719212,0
+NATH.US,D,20090528,000000,7.20302,7.38785,7.13577,7.16373,23677.963149722,0
+NATH.US,D,20090529,000000,7.08553,7.13577,6.94586,7.08553,8721.6831944083,0
+NATH.US,D,20090601,000000,7.16373,7.24202,7.13577,7.13577,16582.963389814,0
+NATH.US,D,20090602,000000,7.0908,7.13577,7.00714,7.09667,14755.757972194,0
+NATH.US,D,20090603,000000,7.18601,7.26449,7.18601,7.18601,1624.6372918147,0
+NATH.US,D,20090604,000000,7.41551,7.41551,7.28122,7.41551,7169.6839679077,0
+NATH.US,D,20090605,000000,7.40447,7.40447,7.28122,7.29255,1722.8521406901,0
+NATH.US,D,20090608,000000,7.28679,7.3035,7.25912,7.25912,1169.3705444233,0
+NATH.US,D,20090609,000000,7.13577,7.47699,7.09667,7.47699,18762.105349238,0
+NATH.US,D,20090610,000000,7.49947,7.82995,7.49947,7.82995,14069.277101408,0
+NATH.US,D,20090611,000000,7.82995,7.82995,7.6675,7.77395,2881.9919716889,0
+NATH.US,D,20090612,000000,7.78489,7.78489,7.63945,7.63945,60747.93017215,0
+NATH.US,D,20090615,000000,7.82995,7.82995,7.76818,7.76818,6611.0870149286,0
+NATH.US,D,20090616,000000,7.83542,7.83542,7.7064,7.7064,12666.646290905,0
+NATH.US,D,20090617,000000,7.69546,7.82995,7.56662,7.61716,17598.87323287,0
+NATH.US,D,20090618,000000,7.51599,7.61159,7.51599,7.61159,1568.3683679798,0
+NATH.US,D,20090619,000000,7.61159,7.61159,7.37094,7.51071,6912.8930609522,0
+NATH.US,D,20090622,000000,7.55558,7.55558,7.21406,7.29832,15089.279229833,0
+NATH.US,D,20090623,000000,7.27573,7.3035,7.10782,7.3035,14750.642615481,0
+NATH.US,D,20090624,000000,7.29255,7.35423,7.07986,7.07986,20381.627284341,0
+NATH.US,D,20090625,000000,7.28122,7.54454,6.96227,6.9959,11134.085419912,0
+NATH.US,D,20090626,000000,7.39313,7.74599,7.39313,7.49947,25134.816741375,0
+NATH.US,D,20090629,000000,7.55558,7.6675,7.08553,7.18601,71273.288143302,0
+NATH.US,D,20090630,000000,7.39313,7.82419,7.05181,7.44933,1148475.335325,0
+NATH.US,D,20090701,000000,7.54454,7.71784,7.42118,7.42118,19812.799617937,0
+NATH.US,D,20090702,000000,7.3988,7.49947,7.31483,7.37094,26454.578773139,0
+NATH.US,D,20090706,000000,7.56125,7.56125,7.533,7.56125,4647.8131087621,0
+NATH.US,D,20090707,000000,7.76261,7.76261,7.23655,7.3988,2501.4094322965,0
+NATH.US,D,20090708,000000,7.46595,7.54454,7.46595,7.54454,5955.2982844165,0
+NATH.US,D,20090709,000000,7.70123,7.70123,7.33741,7.34856,4310.1995657528,0
+NATH.US,D,20090710,000000,7.72908,7.72908,7.42118,7.68979,4467.7525524905,0
+NATH.US,D,20090713,000000,7.79075,7.79075,7.33741,7.55558,7557.4280066972,0
+NATH.US,D,20090714,000000,7.54454,7.55558,7.33184,7.34269,16849.985010194,0
+NATH.US,D,20090715,000000,7.5722,7.57787,7.35423,7.50524,9121.7040893073,0
+NATH.US,D,20090716,000000,7.29255,7.3035,6.9566,7.12473,102559.83286684,0
+NATH.US,D,20090717,000000,7.04624,7.04624,6.73853,6.82777,114924.67311172,0
+NATH.US,D,20090720,000000,6.77226,6.93412,6.71615,6.77734,35311.307384751,0
+NATH.US,D,20090721,000000,6.73853,6.89522,6.73853,6.76062,126439.34107103,0
+NATH.US,D,20090722,000000,6.87841,7.24778,6.77226,7.17487,161518.41126105,0
+NATH.US,D,20090723,000000,7.17487,7.26449,7.05181,7.07419,48067.983953793,0
+NATH.US,D,20090724,000000,7.02375,7.25912,7.02375,7.22511,21635.912750187,0
+NATH.US,D,20090727,000000,7.14154,7.14154,7.04624,7.05728,9612.7783336846,0
+NATH.US,D,20090728,000000,7.22511,7.22511,7.02962,7.06862,11906.504283463,0
+NATH.US,D,20090729,000000,7.05181,7.1302,6.96794,7.05728,30624.617564976,0
+NATH.US,D,20090730,000000,7.06295,7.19725,7.05181,7.19725,32629.837396183,0
+NATH.US,D,20090731,000000,7.16373,7.28122,7.13577,7.27573,86608.104495324,0
+NATH.US,D,20090803,000000,7.23655,7.32607,7.21974,7.32607,10416.912408852,0
+NATH.US,D,20090804,000000,7.18044,7.27006,7.18044,7.26449,9125.7963746771,0
+NATH.US,D,20090805,000000,7.20302,7.27573,7.20302,7.27006,9537.071054343,0
+NATH.US,D,20090806,000000,7.21974,7.60035,7.20302,7.24202,12952.08319545,0
+NATH.US,D,20090807,000000,7.27573,7.60592,7.18044,7.54454,71563.840404559,0
+NATH.US,D,20090810,000000,7.58344,7.93062,7.51599,7.77395,58117.613750704,0
+NATH.US,D,20090811,000000,7.84099,7.84099,7.50524,7.72331,14578.76662995,0
+NATH.US,D,20090812,000000,7.6283,7.68421,7.48863,7.55558,18884.873910332,0
+NATH.US,D,20090813,000000,7.52782,7.70123,7.44933,7.49947,31463.536065787,0
+NATH.US,D,20090814,000000,7.39313,7.54454,7.39313,7.49947,18672.075071102,0
+NATH.US,D,20090817,000000,7.44346,7.44346,7.3035,7.3035,49362.169201995,0
+NATH.US,D,20090818,000000,7.30936,7.40984,7.20849,7.36517,16545.109750144,0
+NATH.US,D,20090819,000000,7.27006,7.3596,7.23098,7.30936,16136.904284505,0
+NATH.US,D,20090820,000000,7.25326,7.52196,7.25326,7.52196,12768.95342515,0
+NATH.US,D,20090821,000000,7.52196,7.52782,7.29832,7.29832,5153.2103519337,0
+NATH.US,D,20090824,000000,7.52196,7.52196,7.38785,7.46048,14413.029072472,0
+NATH.US,D,20090825,000000,7.4549,7.51599,7.42118,7.51599,13232.404743282,0
+NATH.US,D,20090826,000000,7.53877,7.54454,7.21974,7.37094,165414.2669331,0
+NATH.US,D,20090827,000000,7.3596,7.37094,7.27006,7.37094,15436.100414924,0
+NATH.US,D,20090828,000000,7.13577,7.33741,7.13577,7.3035,49119.701293833,0
+NATH.US,D,20090831,000000,7.21974,7.27573,7.19168,7.21406,9557.5324811921,0
+NATH.US,D,20090901,000000,7.29832,7.30936,7.21974,7.22511,12347.44803206,0
+NATH.US,D,20090902,000000,7.28679,7.35423,7.21974,7.35423,9529.9095549458,0
+NATH.US,D,20090903,000000,7.3035,7.35423,7.27573,7.33184,42930.119671995,0
+NATH.US,D,20090904,000000,7.33184,7.46595,7.27573,7.3988,9954.4841620637,0
+NATH.US,D,20090908,000000,7.37631,7.37631,7.21974,7.3596,51072.744486575,0
+NATH.US,D,20090909,000000,7.3035,7.36517,7.27573,7.3596,27084.79072009,0
+NATH.US,D,20090910,000000,7.44346,7.44346,7.3035,7.3596,257079.41307417,0
+NATH.US,D,20090911,000000,7.38785,7.49947,7.33741,7.41551,22560.769243764,0
+NATH.US,D,20090914,000000,7.44346,7.58344,7.28679,7.4937,4840.1505211432,0
+NATH.US,D,20090915,000000,7.41551,7.55558,7.41551,7.54454,3139.805949987,0
+NATH.US,D,20090916,000000,7.44346,7.72331,7.36517,7.65616,13694.83299007,0
+NATH.US,D,20090917,000000,7.533,7.79075,7.533,7.66193,15822.821382372,0
+NATH.US,D,20090918,000000,7.76818,7.83542,7.5722,7.83542,15799.290741495,0
+NATH.US,D,20090921,000000,8.10901,8.10901,7.71227,7.93062,87124.755523263,0
+NATH.US,D,20090922,000000,8.11537,8.11537,7.63945,8.05916,56077.609493853,0
+NATH.US,D,20090923,000000,8.08135,8.24908,7.98653,8.18203,70317.739509451,0
+NATH.US,D,20090924,000000,8.244,8.24908,8.03677,8.14303,13468.734223388,0
+NATH.US,D,20090925,000000,8.14303,8.25514,8.01996,8.25514,21255.330210795,0
+NATH.US,D,20090928,000000,8.25514,8.38993,8.04802,8.14899,90969.457628199,0
+NATH.US,D,20090929,000000,8.23295,8.31711,7.8968,8.23804,24664.203923847,0
+NATH.US,D,20090930,000000,8.33872,8.33872,8.04235,8.23804,11009.270716132,0
+NATH.US,D,20091001,000000,8.31115,8.31115,8.10393,8.11537,12144.879906254,0
+NATH.US,D,20091002,000000,8.03677,8.05359,7.84099,8.0311,15402.339060624,0
+NATH.US,D,20091005,000000,7.86328,8.15446,7.84099,8.12602,17401.420463776,0
+NATH.US,D,20091006,000000,8.14303,8.14303,7.9362,7.98653,8522.1842826301,0
+NATH.US,D,20091007,000000,8.02573,8.02573,7.99758,7.99758,359.09804120086,0
+NATH.US,D,20091008,000000,7.93062,8.19913,7.86328,8.09308,16269.903559024,0
+NATH.US,D,20091009,000000,7.95858,8.35601,7.94744,8.29434,9618.9167617392,0
+NATH.US,D,20091012,000000,8.16003,8.33872,8.08721,8.17137,9259.8187205384,0
+NATH.US,D,20091013,000000,8.16003,8.23295,8.16003,8.23295,893.14128196111,0
+NATH.US,D,20091014,000000,8.09308,8.12602,8.08135,8.12602,7163.545539853,0
+NATH.US,D,20091015,000000,8.16502,8.25514,7.94744,8.12104,5588.0156724761,0
+NATH.US,D,20091016,000000,8.05916,8.16003,7.96962,8.14899,27740.579450602,0
+NATH.US,D,20091019,000000,8.05916,8.18819,7.94744,8.11537,11701.890014972,0
+NATH.US,D,20091020,000000,8.21614,8.31115,7.99211,8.31115,11395.991683579,0
+NATH.US,D,20091021,000000,8.12104,8.17137,8.00882,8.09308,22504.50031993,0
+NATH.US,D,20091022,000000,8.05916,8.24908,8.00882,8.24908,5716.922661625,0
+NATH.US,D,20091023,000000,8.10393,8.23295,7.96395,8.04802,10191.836713512,0
+NATH.US,D,20091026,000000,8.01996,8.10901,8.01996,8.05916,12263.55618198,0
+NATH.US,D,20091027,000000,8.05916,8.27724,8.01449,8.01449,13659.025493084,0
+NATH.US,D,20091028,000000,7.96395,8.18819,7.95858,7.98077,10811.817947039,0
+NATH.US,D,20091029,000000,7.97539,8.14303,7.94744,8.0311,15575.238117498,0
+NATH.US,D,20091030,000000,7.98077,8.22123,7.97539,8.11537,27799.917588464,0
+NATH.US,D,20091102,000000,8.12104,8.18203,7.95291,8.18203,11116.69320709,0
+NATH.US,D,20091103,000000,8.18203,8.227,8.11537,8.11537,7191.1684660993,0
+NATH.US,D,20091104,000000,8.11537,8.11537,7.98653,7.98653,2326.4642327372,0
+NATH.US,D,20091105,000000,8.32191,8.38396,8.227,8.31115,31339.744433351,0
+NATH.US,D,20091106,000000,8.29982,8.32191,8.28281,8.28281,15481.115553993,0
+NATH.US,D,20091109,000000,8.33872,8.36178,8.25514,8.35601,28990.772631079,0
+NATH.US,D,20091110,000000,8.29982,8.33872,8.227,8.227,5004.8650072781,0
+NATH.US,D,20091111,000000,8.39493,8.40077,8.28281,8.39493,16646.393813046,0
+NATH.US,D,20091112,000000,8.39493,8.45092,8.39493,8.41779,5485.7085382308,0
+NATH.US,D,20091113,000000,8.42278,8.70262,8.42278,8.5907,9688.485613026,0
+NATH.US,D,20091116,000000,8.54075,8.64612,8.50683,8.56274,6240.7351889608,0
+NATH.US,D,20091117,000000,8.5516,8.64075,8.45678,8.5907,19090.511250165,0
+NATH.US,D,20091118,000000,8.45092,8.48504,8.40597,8.42278,3654.4108352406,0
+NATH.US,D,20091119,000000,8.43402,8.47898,8.25514,8.36178,20888.047598855,0
+NATH.US,D,20091120,000000,8.33872,8.35601,8.27724,8.33382,11082.931852789,0
+NATH.US,D,20091123,000000,8.33872,8.54583,8.227,8.31115,15834.075167139,0
+NATH.US,D,20091124,000000,8.11537,8.11537,7.93062,7.97539,119752.54677677,0
+NATH.US,D,20091125,000000,8.06532,8.19913,7.86328,7.94177,56705.77529812,0
+NATH.US,D,20091127,000000,7.91371,7.95291,7.88,7.94177,1787.3056352646,0
+NATH.US,D,20091130,000000,7.90804,8.18819,7.87452,7.93062,47442.887363553,0
+NATH.US,D,20091201,000000,7.92476,7.98077,7.8968,7.90257,37186.597155467,0
+NATH.US,D,20091202,000000,7.91371,8.00882,7.8968,8.00325,58605.618781054,0
+NATH.US,D,20091203,000000,8.10901,8.18819,7.95858,8.13726,28641.905303303,0
+NATH.US,D,20091204,000000,8.08135,8.25514,8.0311,8.11537,15940.474586754,0
+NATH.US,D,20091207,000000,8.16502,8.16502,8.08721,8.11537,14610.481841565,0
+NATH.US,D,20091208,000000,7.87452,8.03677,7.87452,7.96962,11448.168322044,0
+NATH.US,D,20091209,000000,7.94177,8.18819,7.94177,7.99758,3037.4988157418,0
+NATH.US,D,20091210,000000,8.08721,8.17137,8.08135,8.17137,1069.109552863,0
+NATH.US,D,20091211,000000,8.24908,8.32815,8.11537,8.22123,22101.410211003,0
+NATH.US,D,20091214,000000,8.17137,8.17137,7.99758,8.11537,5224.8253459054,0
+NATH.US,D,20091215,000000,8.14899,8.14899,8.11537,8.11537,1787.3056352646,0
+NATH.US,D,20091216,000000,8.17137,8.17137,7.97539,8.00325,6775.8015010635,0
+NATH.US,D,20091217,000000,8.00325,8.38993,7.94177,8.28886,56372.25404048,0
+NATH.US,D,20091218,000000,8.29434,8.33382,8.04235,8.16003,53843.221681937,0
+NATH.US,D,20091221,000000,8.05359,8.19317,8.0311,8.11537,16440.756473213,0
+NATH.US,D,20091222,000000,8.16502,8.66322,8.09827,8.227,46144.609829981,0
+NATH.US,D,20091223,000000,8.25514,8.48983,8.25514,8.47379,6513.8952373957,0
+NATH.US,D,20091224,000000,8.47379,8.59745,8.38396,8.38396,11891.158213326,0
+NATH.US,D,20091228,000000,8.51279,8.61914,8.39493,8.60184,15678.568323085,0
+NATH.US,D,20091229,000000,8.55776,8.65707,8.55776,8.59745,10029.168370063,0
+NATH.US,D,20091230,000000,8.5737,8.64075,8.49579,8.54583,11524.898672728,0
+NATH.US,D,20091231,000000,8.44584,8.54075,8.43402,8.54075,25255.539159784,0
+NATH.US,D,20100104,000000,8.39493,8.53489,8.28886,8.39493,93806.43446082,0
+NATH.US,D,20100105,000000,8.33382,8.47898,8.33382,8.45092,16593.194103238,0
+NATH.US,D,20100106,000000,8.40597,8.53489,8.33872,8.42278,7384.5289498228,0
+NATH.US,D,20100107,000000,8.39493,8.41779,8.32815,8.38396,8920.1590348441,0
+NATH.US,D,20100108,000000,8.37801,8.48983,7.98653,8.42278,24045.245761663,0
+NATH.US,D,20100111,000000,8.39493,8.47898,8.32191,8.45678,5920.5138587731,0
+NATH.US,D,20100112,000000,8.29982,8.33872,8.17704,8.25514,10035.306798117,0
+NATH.US,D,20100113,000000,8.27215,8.33872,8.27215,8.33872,1072.1787668903,0
+NATH.US,D,20100114,000000,8.34506,9.05636,8.33872,8.63537,59570.375056987,0
+NATH.US,D,20100115,000000,8.70262,8.77691,8.65707,8.68043,9557.5324811921,0
+NATH.US,D,20100119,000000,8.5907,8.5907,8.39493,8.47898,18211.692966999,0
+NATH.US,D,20100120,000000,8.50185,8.50683,8.47898,8.47898,6430.0033873146,0
+NATH.US,D,20100121,000000,8.58533,8.58533,8.28886,8.49579,5359.8707631091,0
+NATH.US,D,20100122,000000,8.43969,8.45092,8.25514,8.35601,13402.234586129,0
+NATH.US,D,20100125,000000,8.6083,8.65228,8.37292,8.47898,32400.669415473,0
+NATH.US,D,20100126,000000,8.47898,8.50683,8.39493,8.45092,10317.674488634,0
+NATH.US,D,20100127,000000,8.48983,8.50683,8.41779,8.46784,5012.0265066752,0
+NATH.US,D,20100128,000000,8.12602,8.37292,7.97539,8.227,9677.231828259,0
+NATH.US,D,20100129,000000,8.34506,8.42278,8.33872,8.33872,8666.4373419158,0
+NATH.US,D,20100201,000000,8.41779,8.42278,8.34506,8.42278,2911.66104062,0
+NATH.US,D,20100202,000000,8.29982,8.50185,8.29982,8.44584,9514.563484809,0
+NATH.US,D,20100203,000000,8.50683,8.50683,8.40597,8.40597,2680.4469172257,0
+NATH.US,D,20100204,000000,8.45092,8.45678,8.18203,8.38993,18731.413208965,0
+NATH.US,D,20100205,000000,8.44584,8.5907,8.27724,8.5907,28638.836089275,0
+NATH.US,D,20100208,000000,8.5516,8.67427,8.42278,8.67427,29400.00116806,0
+NATH.US,D,20100209,000000,8.73741,8.73741,8.48983,8.60184,6460.6955275881,0
+NATH.US,D,20100210,000000,8.59745,8.60184,8.40597,8.45678,11790.897221766,0
+NATH.US,D,20100211,000000,8.51279,8.51279,8.26091,8.39493,15535.338335142,0
+NATH.US,D,20100212,000000,8.28281,8.7595,8.12602,8.7595,88274.687712179,0
+NATH.US,D,20100216,000000,8.83779,8.83779,8.50683,8.53489,11194.446629116,0
+NATH.US,D,20100217,000000,8.68043,8.68043,8.38396,8.53489,10005.637729186,0
+NATH.US,D,20100218,000000,8.47898,8.47898,8.33382,8.36178,8563.1071363282,0
+NATH.US,D,20100219,000000,8.28281,8.41779,8.17137,8.41779,16215.680777874,0
+NATH.US,D,20100222,000000,8.37801,8.37801,8.25514,8.32191,4287.6919962188,0
+NATH.US,D,20100223,000000,8.38396,8.38396,8.18203,8.28281,11981.188491462,0
+NATH.US,D,20100224,000000,8.31711,8.31711,8.19913,8.24908,3845.7251762793,0
+NATH.US,D,20100225,000000,8.23295,8.39493,8.19317,8.39493,27162.544142117,0
+NATH.US,D,20100226,000000,8.37292,8.59745,8.30509,8.59745,12476.355021209,0
+NATH.US,D,20100301,000000,8.48983,8.84796,8.48983,8.5298,24084.122472676,0
+NATH.US,D,20100302,000000,8.51789,8.82578,8.49579,8.5687,44121.997785953,0
+NATH.US,D,20100303,000000,8.54075,8.67427,8.51279,8.5687,11091.116423528,0
+NATH.US,D,20100304,000000,8.52375,8.7595,8.46178,8.7595,15838.167452509,0
+NATH.US,D,20100305,000000,8.78306,8.92675,8.64612,8.80447,19752.438408732,0
+NATH.US,D,20100308,000000,8.62883,8.73741,8.48504,8.7254,15860.675022043,0
+NATH.US,D,20100309,000000,8.67427,8.67427,8.59745,8.59745,2127.9883923013,0
+NATH.US,D,20100310,000000,8.64075,8.84796,8.64075,8.67427,8613.2376321084,0
+NATH.US,D,20100311,000000,8.68522,8.68522,8.55776,8.64612,1249.1701091347,0
+NATH.US,D,20100312,000000,8.80447,8.80447,8.48504,8.50185,6635.6407271475,0
+NATH.US,D,20100315,000000,8.51789,8.51789,8.48983,8.48983,359.09804120086,0
+NATH.US,D,20100316,000000,8.52375,8.9549,8.50683,8.83779,21526.444116545,0
+NATH.US,D,20100317,000000,8.70877,8.92675,8.68043,8.77691,18718.113281513,0
+NATH.US,D,20100318,000000,8.62883,8.84249,8.55776,8.55776,4394.0914158339,0
+NATH.US,D,20100319,000000,8.5687,8.67427,8.49579,8.6687,9076.6889502393,0
+NATH.US,D,20100322,000000,8.58004,8.83115,8.54075,8.83115,13291.742881145,0
+NATH.US,D,20100323,000000,8.66322,8.66322,8.47898,8.5687,11669.151732014,0
+NATH.US,D,20100324,000000,8.53489,8.79812,8.53489,8.68522,18939.096691482,0
+NATH.US,D,20100325,000000,8.67427,8.89801,8.53489,8.53489,12133.626121487,0
+NATH.US,D,20100326,000000,8.65707,8.80994,8.42883,8.53489,14663.681551373,0
+NATH.US,D,20100329,000000,8.54075,8.5737,8.42883,8.54075,15186.471007367,0
+NATH.US,D,20100330,000000,8.54075,8.68043,8.53489,8.59745,13065.644114462,0
+NATH.US,D,20100331,000000,8.64075,8.79332,8.46784,8.6687,82196.620866669,0
+NATH.US,D,20100401,000000,8.62883,8.62883,8.58004,8.6254,3842.655962252,0
+NATH.US,D,20100405,000000,8.5737,8.6687,8.53489,8.66322,10290.051562388,0
+NATH.US,D,20100406,000000,8.65707,8.7254,8.65707,8.68043,10018.937656638,0
+NATH.US,D,20100407,000000,8.68043,8.77036,8.6254,8.73741,13164.88203468,0
+NATH.US,D,20100408,000000,8.68043,8.80994,8.66322,8.70877,58207.64402884,0
+NATH.US,D,20100409,000000,8.68043,8.68043,8.50683,8.5687,36540.016067037,0
+NATH.US,D,20100412,000000,8.51279,8.64075,8.51279,8.54583,11876.835214532,0
+NATH.US,D,20100413,000000,8.53489,8.61367,8.53489,8.5907,7124.6688288399,0
+NATH.US,D,20100414,000000,8.60184,8.67427,8.54075,8.55776,13925.024042122,0
+NATH.US,D,20100415,000000,8.59745,8.70262,8.59745,8.70262,5398.7474741223,0
+NATH.US,D,20100416,000000,8.5907,8.65228,8.53489,8.5737,14651.404695264,0
+NATH.US,D,20100419,000000,8.61367,8.61914,8.55776,8.61914,1077.2941236026,0
+NATH.US,D,20100420,000000,8.62883,8.70877,8.62883,8.70877,1072.1787668903,0
+NATH.US,D,20100421,000000,8.6083,8.6083,8.58004,8.58533,4708.1743179668,0
+NATH.US,D,20100422,000000,8.5516,8.56274,8.53489,8.56274,6074.9976314835,0
+NATH.US,D,20100423,000000,8.54075,8.54075,8.53489,8.53489,1962.2508348241,0
+NATH.US,D,20100426,000000,8.5907,8.5907,8.53489,8.54583,4400.2298438886,0
+NATH.US,D,20100427,000000,8.53489,8.53489,8.50683,8.50683,3215.5132293285,0
+NATH.US,D,20100429,000000,8.53489,8.5737,8.50683,8.53489,12197.056544719,0
+NATH.US,D,20100430,000000,8.51789,8.89333,8.47898,8.77691,91001.172839815,0
+NATH.US,D,20100503,000000,8.73097,8.86547,8.67427,8.77691,31042.030672696,0
+NATH.US,D,20100504,000000,8.83115,8.83115,8.56274,8.5907,4438.0834835593,0
+NATH.US,D,20100505,000000,8.58004,8.79812,8.50683,8.79812,17676.626654896,0
+NATH.US,D,20100506,000000,8.76586,8.76586,8.50683,8.50683,1722.8521406901,0
+NATH.US,D,20100507,000000,8.50683,8.77036,8.50683,8.60184,1608.2681503354,0
+NATH.US,D,20100510,000000,8.6083,8.75482,8.56274,8.67427,22454.369824149,0
+NATH.US,D,20100511,000000,8.7254,8.82578,8.7254,8.7595,3215.5132293285,0
+NATH.US,D,20100512,000000,8.79812,8.89333,8.56274,8.84796,21721.850742953,0
+NATH.US,D,20100513,000000,8.73741,8.78698,8.62883,8.78306,6278.5888286315,0
+NATH.US,D,20100514,000000,8.59745,8.64612,8.56274,8.56274,14022.215819655,0
+NATH.US,D,20100517,000000,8.65707,8.65707,8.45678,8.50683,19212.256739917,0
+NATH.US,D,20100518,000000,8.48983,8.6687,8.42278,8.42883,23006.828349073,0
+NATH.US,D,20100519,000000,8.42883,8.45092,8.40077,8.40077,15605.930257772,0
+NATH.US,D,20100520,000000,8.40077,8.42883,8.33872,8.33872,5420.2319723139,0
+NATH.US,D,20100521,000000,8.28886,8.5298,8.227,8.27724,59674.728333917,0
+NATH.US,D,20100524,000000,8.25514,8.38993,8.25514,8.34996,5538.9082480383,0
+NATH.US,D,20100525,000000,8.29434,8.45678,8.28281,8.37801,72802.779800269,0
+NATH.US,D,20100526,000000,8.38993,8.42883,8.28886,8.31711,7092.9536172238,0
+NATH.US,D,20100527,000000,8.34996,8.50683,8.23295,8.23295,39091.555995114,0
+NATH.US,D,20100528,000000,8.31115,8.47898,8.227,8.227,21056.854370359,0
+NATH.US,D,20100601,000000,8.227,8.31115,8.22123,8.30509,11646.64416248,0
+NATH.US,D,20100602,000000,8.31711,8.43969,8.31711,8.38993,1763.7749943883,0
+NATH.US,D,20100603,000000,8.34996,8.39493,8.25514,8.38993,12748.491998302,0
+NATH.US,D,20100604,000000,8.45678,8.49579,8.38993,8.41779,2250.7569533957,0
+NATH.US,D,20100607,000000,8.36687,8.40077,8.27215,8.36687,56792.736362229,0
+NATH.US,D,20100608,000000,8.31115,8.39493,8.31115,8.39493,2779.6848374437,0
+NATH.US,D,20100609,000000,8.33872,8.39493,8.33872,8.37801,1386.2616690232,0
+NATH.US,D,20100610,000000,8.36687,8.36687,8.14303,8.32191,14606.389556196,0
+NATH.US,D,20100611,000000,8.61914,8.66322,8.30509,8.37801,12649.254078084,0
+NATH.US,D,20100614,000000,8.51279,8.56274,8.39493,8.50185,13279.466025035,0
+NATH.US,D,20100615,000000,8.41174,8.53489,8.39493,8.50683,7567.6587201218,0
+NATH.US,D,20100616,000000,8.40597,8.48504,8.39493,8.46784,4876.9810894715,0
+NATH.US,D,20100617,000000,8.51789,8.6687,8.50683,8.62883,24847.333694146,0
+NATH.US,D,20100618,000000,8.6254,8.74182,8.50683,8.61914,28666.459015521,0
+NATH.US,D,20100621,000000,8.63537,8.70877,8.49579,8.6687,16547.155892828,0
+NATH.US,D,20100622,000000,8.59745,8.59745,8.51279,8.55776,3129.5752365625,0
+NATH.US,D,20100623,000000,8.54075,8.61367,8.42278,8.42278,9562.6478379043,0
+NATH.US,D,20100624,000000,8.42278,8.60184,8.36178,8.56274,38404.052052986,0
+NATH.US,D,20100625,000000,8.5298,8.71346,8.5298,8.67427,16499.071539733,0
+NATH.US,D,20100628,000000,8.73097,8.90915,8.65707,8.87015,45815.180857712,0
+NATH.US,D,20100629,000000,8.87015,8.89801,8.73741,8.81454,7144.1071843464,0
+NATH.US,D,20100630,000000,8.83115,8.91551,8.67427,8.69695,13651.863993687,0
+NATH.US,D,20100701,000000,8.69138,8.86547,8.67427,8.67427,9280.2801473875,0
+NATH.US,D,20100702,000000,8.7595,8.81454,8.73097,8.78698,14651.404695264,0
+NATH.US,D,20100706,000000,8.73741,8.95021,8.73741,8.79332,38409.167409697,0
+NATH.US,D,20100707,000000,8.88119,8.92675,8.79332,8.8767,15160.894223805,0
+NATH.US,D,20100708,000000,8.9371,8.9371,8.73741,8.92215,34126.590770191,0
+NATH.US,D,20100709,000000,8.82578,9.02801,8.64075,8.93242,37000.39817114,0
+NATH.US,D,20100712,000000,8.88119,9.03838,8.84249,8.99898,21352.521988328,0
+NATH.US,D,20100713,000000,9.03456,9.05636,8.9549,8.9549,16714.93959299,0
+NATH.US,D,20100714,000000,8.9549,8.99898,8.9549,8.99898,3932.6862403877,0
+NATH.US,D,20100715,000000,9.02801,9.03838,8.95021,8.96057,16437.687259186,0
+NATH.US,D,20100716,000000,8.9549,8.9549,8.84249,8.85266,1962.2508348241,0
+NATH.US,D,20100719,000000,8.89333,8.89801,8.85266,8.89801,2736.7158410607,0
+NATH.US,D,20100720,000000,8.86547,8.90475,8.81454,8.90475,9539.117197028,0
+NATH.US,D,20100721,000000,9.04502,9.06593,8.78698,9.00543,41345.382162536,0
+NATH.US,D,20100722,000000,9.09439,9.22311,8.77691,8.84796,22190.417417796,0
+NATH.US,D,20100723,000000,8.82098,9.00543,8.81454,8.9371,3393.5276429152,0
+NATH.US,D,20100726,000000,8.9549,9.03838,8.94366,8.97063,25535.860707617,0
+NATH.US,D,20100727,000000,8.93242,8.96057,8.45678,8.81454,24974.19454061,0
+NATH.US,D,20100728,000000,8.81454,8.87015,8.74856,8.83115,85308.803890409,0
+NATH.US,D,20100729,000000,8.86547,8.86547,8.74182,8.74182,47744.693409577,0
+NATH.US,D,20100730,000000,8.5298,8.95021,8.5298,8.79812,12507.047161483,0
+NATH.US,D,20100802,000000,8.74856,8.81454,8.56274,8.67427,33275.395413271,0
+NATH.US,D,20100803,000000,8.68043,8.80447,8.67427,8.70262,9828.6463869421,0
+NATH.US,D,20100804,000000,8.7595,8.85901,8.67427,8.70262,29636.330648166,0
+NATH.US,D,20100805,000000,8.70877,8.7254,8.5737,8.64612,62606.850801386,0
+NATH.US,D,20100806,000000,8.67427,8.78306,8.64612,8.75482,4039.0856600028,0
+NATH.US,D,20100809,000000,8.50683,8.79332,8.44584,8.51279,39531.476672368,0
+NATH.US,D,20100810,000000,8.48504,8.61367,8.43969,8.52375,66171.231358491,0
+NATH.US,D,20100811,000000,8.22123,8.46178,8.22123,8.45092,11365.299543306,0
+NATH.US,D,20100812,000000,8.45092,8.67427,8.43402,8.43402,46042.302695736,0
+NATH.US,D,20100813,000000,8.45092,8.50683,8.42883,8.50683,2141.2883197533,0
+NATH.US,D,20100816,000000,8.50683,8.74182,8.47898,8.56274,5558.3466035449,0
+NATH.US,D,20100817,000000,8.56274,8.73097,8.48504,8.69695,16533.855965376,0
+NATH.US,D,20100818,000000,8.69695,8.71346,8.61367,8.68522,3215.5132293285,0
+NATH.US,D,20100819,000000,8.71346,8.7595,8.6687,8.74856,9132.9578740743,0
+NATH.US,D,20100820,000000,8.88119,8.88119,8.70262,8.80994,8218.3320939217,0
+NATH.US,D,20100823,000000,8.78698,8.78698,8.69138,8.73097,13578.202857031,0
+NATH.US,D,20100824,000000,8.69695,8.80447,8.68522,8.69695,25008.978966253,0
+NATH.US,D,20100825,000000,8.69695,8.77691,8.58004,8.70877,27839.81737082,0
+NATH.US,D,20100826,000000,8.67427,8.70877,8.64075,8.70877,18707.882568088,0
+NATH.US,D,20100827,000000,8.5907,8.7595,8.5907,8.68043,6478.0877404097,0
+NATH.US,D,20100831,000000,8.64075,8.73097,8.64075,8.68043,5021.2341487573,0
+NATH.US,D,20100901,000000,8.67427,8.67427,8.48504,8.66322,42053.347531514,0
+NATH.US,D,20100902,000000,8.68043,8.7254,8.67427,8.7254,14981.856738876,0
+NATH.US,D,20100903,000000,8.68522,8.78698,8.68522,8.78698,4051.3625161123,0
+NATH.US,D,20100907,000000,8.67427,8.73097,8.67427,8.68043,6253.0120450702,0
+NATH.US,D,20100908,000000,8.63537,8.78306,8.63537,8.73741,4164.9234351245,0
+NATH.US,D,20100909,000000,8.7595,8.77691,8.70877,8.77691,1913.1434103863,0
+NATH.US,D,20100913,000000,8.75482,8.78698,8.68522,8.68522,6757.3862168993,0
+NATH.US,D,20100914,000000,8.73741,8.78698,8.73097,8.77036,7417.2672327813,0
+NATH.US,D,20100915,000000,8.74182,8.74182,8.68522,8.72002,10721.787668903,0
+NATH.US,D,20100916,000000,8.71346,8.78306,8.67427,8.7254,20223.05122626,0
+NATH.US,D,20100917,000000,8.73097,8.77691,8.71346,8.74856,8234.7012354009,0
+NATH.US,D,20100920,000000,8.77691,8.83779,8.77691,8.83779,3276.8975098756,0
+NATH.US,D,20100921,000000,8.92215,8.92675,8.86547,8.86547,7458.1900864794,0
+NATH.US,D,20100922,000000,8.90475,8.92675,8.82578,8.92215,5794.6760836514,0
+NATH.US,D,20100923,000000,8.92675,8.92675,8.84796,8.87015,3209.3748012738,0
+NATH.US,D,20100924,000000,8.84796,8.85901,8.78698,8.81454,1962.2508348241,0
+NATH.US,D,20100927,000000,8.78698,9.04502,8.78698,9.01696,13138.282179776,0
+NATH.US,D,20100928,000000,8.97063,9.01022,8.96057,8.97063,2139.2421770683,0
+NATH.US,D,20100929,000000,8.96057,8.96438,8.95021,8.9549,2735.6927697182,0
+NATH.US,D,20100930,000000,8.89801,8.92215,8.88119,8.92215,2005.2198312071,0
+NATH.US,D,20101001,000000,8.92215,9.04502,8.92215,9.03838,9752.9391076005,0
+NATH.US,D,20101004,000000,9.13025,9.13602,9.08959,9.13602,23211.442617565,0
+NATH.US,D,20101005,000000,9.14843,9.21187,9.14843,9.1762,9165.6961570328,0
+NATH.US,D,20101006,000000,9.22898,9.22898,9.18294,9.21832,3215.5132293285,0
+NATH.US,D,20101007,000000,9.21832,9.27648,9.12341,9.24637,30236.873526187,0
+NATH.US,D,20101008,000000,9.05069,9.31508,9.05069,9.30434,4954.7345114979,0
+NATH.US,D,20101011,000000,9.23376,9.24061,9.23376,9.24061,1958.1585494543,0
+NATH.US,D,20101012,000000,9.20522,9.32388,9.20522,9.32388,3471.2810649416,0
+NATH.US,D,20101013,000000,9.06213,9.49298,9.06213,9.28576,8508.8843551781,0
+NATH.US,D,20101014,000000,9.40208,9.52524,9.40208,9.51449,19081.303608083,0
+NATH.US,D,20101015,000000,9.51449,9.59366,8.981,9.51449,10056.791296309,0
+NATH.US,D,20101018,000000,9.49298,9.80577,9.2975,9.2975,30098.758894955,0
+NATH.US,D,20101019,000000,9.19359,9.40208,8.98754,9.09439,8576.4070637801,0
+NATH.US,D,20101020,000000,8.7254,9.24637,8.7254,8.8767,9403.0487084817,0
+NATH.US,D,20101021,000000,8.89333,9.05069,8.69695,8.85901,18993.319472632,0
+NATH.US,D,20101022,000000,8.84249,9.02801,8.82098,8.87015,61792.486012794,0
+NATH.US,D,20101025,000000,8.981,9.05636,8.9549,9.01696,4467.7525524905,0
+NATH.US,D,20101026,000000,8.83115,8.9549,8.83115,8.9549,2846.1844747031,0
+NATH.US,D,20101027,000000,8.9549,8.9762,8.9549,8.9762,1787.3056352646,0
+NATH.US,D,20101028,000000,8.90915,8.9549,8.90915,8.9549,6931.3083451163,0
+NATH.US,D,20101029,000000,8.92215,8.9762,8.84796,8.97063,42203.739018854,0
+NATH.US,D,20101101,000000,9.01696,9.06213,9.01696,9.02215,3013.9681748653,0
+NATH.US,D,20101102,000000,9.21832,9.2975,8.9549,9.08392,2872.7843296069,0
+NATH.US,D,20101103,000000,9.19359,9.19359,9.05069,9.05069,713.08072568945,0
+NATH.US,D,20101104,000000,8.92215,9.03456,8.92215,9.03456,537.11245478761,0
+NATH.US,D,20101105,000000,8.90475,9.22898,8.82098,9.10113,8581.5224204924,0
+NATH.US,D,20101108,000000,9.06593,9.06593,8.96438,9.06593,2723.4159136088,0
+NATH.US,D,20101109,000000,8.89333,9.05069,8.87015,9.03456,507402.46300279,0
+NATH.US,D,20101110,000000,9.01696,9.01696,8.85901,8.85901,1590.8759375138,0
+NATH.US,D,20101111,000000,8.82098,8.8767,8.73741,8.81454,8681.7834120527,0
+NATH.US,D,20101112,000000,8.74182,8.80994,8.7254,8.73097,2902.453398538,0
+NATH.US,D,20101115,000000,8.67427,8.80994,8.56274,8.76586,39460.884749739,0
+NATH.US,D,20101116,000000,8.79332,9.08392,8.78698,9.07239,8320.6392281669,0
+NATH.US,D,20101117,000000,9.08959,9.09439,9.08959,9.09439,713.08072568945,0
+NATH.US,D,20101118,000000,9.07239,9.09439,8.92675,9.08392,4230.4000010415,0
+NATH.US,D,20101119,000000,9.06213,9.09439,9.05636,9.09439,3751.6026127737,0
+NATH.US,D,20101122,000000,8.88119,9.14453,8.88119,9.08392,11364.276471964,0
+NATH.US,D,20101123,000000,8.9549,9.01696,8.9549,8.96057,2972.0222498248,0
+NATH.US,D,20101124,000000,9.07826,9.14453,8.9549,9.12341,2969.9761071398,0
+NATH.US,D,20101126,000000,8.94366,9.11862,8.94366,9.05636,989.30998815165,0
+NATH.US,D,20101129,000000,9.12341,9.16563,8.90475,9.03456,24638.627140286,0
+NATH.US,D,20101130,000000,8.96438,8.99898,8.92675,8.99898,20537.134128393,0
+NATH.US,D,20101201,000000,8.96438,9.08959,8.76586,8.98754,38406.09819567,0
+NATH.US,D,20101202,000000,8.98754,9.03456,8.9371,8.9762,21515.190331778,0
+NATH.US,D,20101203,000000,8.95021,9.00543,8.95021,8.95021,27026.47565357,0
+NATH.US,D,20101206,000000,8.94366,9.01022,8.94366,8.9549,44943.524073943,0
+NATH.US,D,20101207,000000,8.94366,8.99898,8.81454,8.89801,94706.737242179,0
+NATH.US,D,20101208,000000,8.96057,9.08959,8.89801,8.98754,76176.869087678,0
+NATH.US,D,20101209,000000,9.04502,9.05636,8.981,8.98754,13196.597246296,0
+NATH.US,D,20101210,000000,8.981,9.03838,8.9371,9.03838,34916.401846564,0
+NATH.US,D,20101213,000000,9.03456,9.06213,8.97063,8.9762,18097.108976644,0
+NATH.US,D,20101214,000000,9.05636,9.16085,9.05636,9.12341,23026.26670458,0
+NATH.US,D,20101215,000000,9.12341,9.12341,9.01022,9.01022,21284.999279726,0
+NATH.US,D,20101216,000000,9.12341,9.3454,9.12341,9.258,23380.249389069,0
+NATH.US,D,20101217,000000,9.33953,9.37765,9.23376,9.2629,13087.128612653,0
+NATH.US,D,20101220,000000,9.24061,9.258,9.01696,9.07826,45338.429612129,0
+NATH.US,D,20101221,000000,9.35711,9.37373,9.11862,9.20522,13555.695287496,0
+NATH.US,D,20101222,000000,9.33953,9.33953,9.19359,9.19359,7488.8822267529,0
+NATH.US,D,20101223,000000,9.29066,9.29066,9.1714,9.1714,8041.3407516773,0
+NATH.US,D,20101227,000000,9.07239,9.25126,9.07239,9.20034,31594.489197621,0
+NATH.US,D,20101228,000000,9.20522,9.27648,9.20034,9.23376,22071.741142072,0
+NATH.US,D,20101229,000000,9.23376,9.31508,9.20522,9.25126,6746.1324321324,0
+NATH.US,D,20101230,000000,9.28039,9.57509,9.21832,9.36201,55515.943326847,0
+NATH.US,D,20101231,000000,9.49298,9.79403,9.43043,9.43043,18055.163051604,0
+NATH.US,D,20110103,000000,9.46072,9.622,9.23376,9.3454,14447.813498116,0
+NATH.US,D,20110104,000000,9.21187,9.35711,9.00543,9.23376,32857.98230555,0
+NATH.US,D,20110105,000000,9.23376,9.23376,9.08959,9.08959,2141.2883197533,0
+NATH.US,D,20110106,000000,9.06593,9.22311,8.9371,9.22311,35268.338388368,0
+NATH.US,D,20110107,000000,9.31901,9.38937,9.29066,9.3454,5315.8786953836,0
+NATH.US,D,20110110,000000,9.2975,9.3454,9.24061,9.28576,1492.6610886383,0
+NATH.US,D,20110111,000000,9.28576,9.29066,9.28576,9.28576,6243.8044029881,0
+NATH.US,D,20110112,000000,9.24637,9.28576,8.9549,8.99311,210710.7506202,0
+NATH.US,D,20110113,000000,9.13025,9.37373,9.12341,9.37373,34869.340564811,0
+NATH.US,D,20110114,000000,9.47148,9.53501,9.05636,9.42456,15746.091031688,0
+NATH.US,D,20110118,000000,9.43043,9.51449,9.2629,9.38937,3161.2904481785,0
+NATH.US,D,20110119,000000,9.20034,9.28576,9.18978,9.20034,1771.9595651279,0
+NATH.US,D,20110120,000000,9.08959,9.4363,9.07826,9.24061,21769.935096049,0
+NATH.US,D,20110124,000000,9.13025,9.28039,9.13025,9.28039,10898.779011147,0
+NATH.US,D,20110125,000000,9.31901,9.4363,9.13602,9.2975,1422.0691660091,0
+NATH.US,D,20110126,000000,9.29066,9.36201,9.29066,9.29066,839.94157215357,0
+NATH.US,D,20110127,000000,9.04502,9.36885,9.04502,9.13025,2681.4699885682,0
+NATH.US,D,20110128,000000,9.25126,9.3454,9.08959,9.1762,5019.1880060724,0
+NATH.US,D,20110131,000000,9.06593,9.06593,8.98754,9.04502,9832.7386723119,0
+NATH.US,D,20110201,000000,9.13984,9.14453,9.08959,9.14453,1608.2681503354,0
+NATH.US,D,20110202,000000,9.06593,9.37765,9.06593,9.37765,15370.623849007,0
+NATH.US,D,20110203,000000,9.2975,9.3454,9.2975,9.3454,782.64957697623,0
+NATH.US,D,20110204,000000,9.2629,9.56922,9.2629,9.54088,27443.888761291,0
+NATH.US,D,20110207,000000,9.54088,9.93474,9.54088,9.93474,49691.598174264,0
+NATH.US,D,20110208,000000,9.86053,9.87225,9.55261,9.5575,13902.516472589,0
+NATH.US,D,20110209,000000,9.54674,9.68065,9.43043,9.50276,31836.957105782,0
+NATH.US,D,20110210,000000,9.51449,9.60442,9.40208,9.47148,89543.29617682,0
+NATH.US,D,20110211,000000,9.46659,9.89671,9.4363,9.4363,3932.6862403877,0
+NATH.US,D,20110214,000000,9.41382,9.839,9.41382,9.54674,25768.097902354,0
+NATH.US,D,20110215,000000,9.58682,9.839,9.53501,9.65524,66699.136171197,0
+NATH.US,D,20110216,000000,9.65817,9.83313,9.58682,9.66403,40468.610022054,0
+NATH.US,D,20110217,000000,9.56922,10.0765,9.56922,10.0765,59020.98574609,0
+NATH.US,D,20110218,000000,10.2143,10.9132,10.1235,10.7676,55690.888526407,0
+NATH.US,D,20110222,000000,10.6336,10.6336,10.1586,10.6336,10545.819398001,0
+NATH.US,D,20110223,000000,10.5662,10.7187,10.5505,10.5877,4007.3704483868,0
+NATH.US,D,20110224,000000,10.2974,10.9132,10.2906,10.8125,6894.477776788,0
+NATH.US,D,20110225,000000,10.7852,10.7852,10.5926,10.5926,11078.839567419,0
+NATH.US,D,20110228,000000,10.6629,10.6629,10.2857,10.3033,12825.222348986,0
+NATH.US,D,20110301,000000,10.3541,10.36,10.1175,10.1859,2546.4245713645,0
+NATH.US,D,20110302,000000,9.97197,10.5662,9.93474,10.013,2356.1333016683,0
+NATH.US,D,20110303,000000,9.89671,10.058,9.84975,9.90647,13936.277826889,0
+NATH.US,D,20110304,000000,9.86634,9.90647,9.76764,9.79403,13221.150958515,0
+NATH.US,D,20110307,000000,10.0765,10.0863,9.64351,9.78426,15276.501285502,0
+NATH.US,D,20110308,000000,9.63374,9.84975,9.63374,9.82629,6667.3559387636,0
+NATH.US,D,20110309,000000,9.79403,9.79403,9.71487,9.72171,3315.7742208889,0
+NATH.US,D,20110310,000000,9.57509,9.61516,9.57509,9.59953,12628.792651234,0
+NATH.US,D,20110311,000000,9.71487,9.72758,9.61028,9.65524,2030.7966147684,0
+NATH.US,D,20110314,000000,9.70997,9.71487,9.66893,9.66893,537.11245478761,0
+NATH.US,D,20110315,000000,9.57509,9.66893,9.53501,9.65035,4109.6775826321,0
+NATH.US,D,20110316,000000,9.65524,10.2036,9.56922,9.61516,47664.893844866,0
+NATH.US,D,20110317,000000,9.63374,9.7999,9.61516,9.78916,8767.7214048187,0
+NATH.US,D,20110318,000000,9.71487,9.78426,9.63374,9.78426,10339.158986826,0
+NATH.US,D,20110321,000000,9.76178,9.87807,9.73735,9.82629,13897.401115876,0
+NATH.US,D,20110322,000000,9.76178,9.85464,9.76178,9.78426,1447.6459495704,0
+NATH.US,D,20110323,000000,9.7999,9.7999,9.67479,9.67479,16260.695916941,0
+NATH.US,D,20110324,000000,9.65524,9.73735,9.54088,9.59366,43631.946612918,0
+NATH.US,D,20110325,000000,9.65035,9.67479,9.54674,9.56922,10178.53678606,0
+NATH.US,D,20110328,000000,9.61028,9.69238,9.54088,9.58682,6492.4107392041,0
+NATH.US,D,20110329,000000,9.5575,9.67479,9.48711,9.58193,7037.7077647313,0
+NATH.US,D,20110330,000000,9.69238,9.69238,9.56922,9.56922,10678.81867252,0
+NATH.US,D,20110331,000000,9.56922,9.80577,9.54088,9.58682,47498.133216047,0
+NATH.US,D,20110401,000000,9.54088,9.87807,9.51449,9.54088,25550.183706411,0
+NATH.US,D,20110404,000000,9.5575,9.76178,9.5575,9.66893,8222.4243792915,0
+NATH.US,D,20110405,000000,9.68554,9.82629,9.63961,9.82629,4097.4007265226,0
+NATH.US,D,20110406,000000,9.69825,9.78916,9.69238,9.78916,2858.4613308126,0
+NATH.US,D,20110407,000000,9.75592,9.76764,9.74322,9.74322,1072.1787668903,0
+NATH.US,D,20110408,000000,9.73735,9.73735,9.68554,9.68554,924.85649357714,0
+NATH.US,D,20110411,000000,9.73735,9.73735,9.62787,9.68554,2303.9566632032,0
+NATH.US,D,20110412,000000,9.68065,9.72171,9.66893,9.66893,721.26529642908,0
+NATH.US,D,20110414,000000,9.68065,9.68554,9.68065,9.68554,359.09804120086,0
+NATH.US,D,20110415,000000,9.66893,9.66893,9.50276,9.54088,37612.194833927,0
+NATH.US,D,20110418,000000,9.56922,9.70997,9.52524,9.52524,2681.4699885682,0
+NATH.US,D,20110419,000000,9.60442,9.66893,9.60442,9.66893,751.95743670266,0
+NATH.US,D,20110420,000000,9.59366,9.78426,9.59366,9.78426,893.14128196111,0
+NATH.US,D,20110425,000000,9.78916,9.78916,9.73245,9.73245,1072.1787668903,0
+NATH.US,D,20110426,000000,9.72171,9.78035,9.72171,9.78035,1739.2212821694,0
+NATH.US,D,20110427,000000,9.72171,9.79403,9.72171,9.76764,2236.4339546014,0
+NATH.US,D,20110428,000000,9.74322,9.75006,9.74322,9.74322,893.14128196111,0
+NATH.US,D,20110429,000000,9.66403,9.76764,9.55261,9.57509,4138.3235802207,0
+NATH.US,D,20110502,000000,9.54674,9.67479,9.54088,9.66893,1608.2681503354,0
+NATH.US,D,20110503,000000,9.63961,9.68554,9.59953,9.59953,4481.0524799423,0
+NATH.US,D,20110504,000000,9.59953,9.63374,9.59366,9.63374,1430.2537367487,0
+NATH.US,D,20110505,000000,9.63374,9.63374,9.63374,9.63374,179.03748492921,0
+NATH.US,D,20110506,000000,9.5575,9.63961,9.5575,9.63961,537.11245478761,0
+NATH.US,D,20110509,000000,9.59953,9.66893,9.59953,9.66893,7464.3285145341,0
+NATH.US,D,20110510,000000,9.68065,9.69238,9.68065,9.69238,512.55874256875,0
+NATH.US,D,20110511,000000,9.79403,9.93871,9.79403,9.84975,1072.1787668903,0
+NATH.US,D,20110512,000000,9.80577,10.0404,9.7999,9.96115,3215.5132293285,0
+NATH.US,D,20110513,000000,9.78916,9.7999,9.68065,9.75006,5319.9709807535,0
+NATH.US,D,20110516,000000,9.70997,9.82629,9.70997,9.82629,15266.270572078,0
+NATH.US,D,20110517,000000,9.82629,9.84975,9.82238,9.84975,1608.2681503354,0
+NATH.US,D,20110518,000000,9.92895,9.92895,9.84975,9.90647,3894.832600717,0
+NATH.US,D,20110519,000000,9.83313,9.90647,9.83313,9.90647,537.11245478761,0
+NATH.US,D,20110523,000000,9.90253,9.90253,9.78916,9.82238,2236.4339546014,0
+NATH.US,D,20110525,000000,9.81652,9.87807,9.79403,9.82629,7117.5073294427,0
+NATH.US,D,20110526,000000,9.839,9.86634,9.7999,9.84975,3441.6119960105,0
+NATH.US,D,20110527,000000,9.84975,9.86634,9.84975,9.84975,4109.6775826321,0
+NATH.US,D,20110531,000000,9.84975,9.90253,9.84975,9.90253,359.09804120086,0
+NATH.US,D,20110601,000000,9.90253,9.90253,9.84975,9.84975,5486.7316095732,0
+NATH.US,D,20110602,000000,9.84975,9.84975,9.84975,9.84975,1787.3056352646,0
+NATH.US,D,20110603,000000,10.0863,10.1127,9.85464,10.1127,6438.1879580541,0
+NATH.US,D,20110606,000000,10.0198,10.0247,9.91031,9.93474,1787.3056352646,0
+NATH.US,D,20110607,000000,9.92895,9.93474,9.92895,9.93474,893.14128196111,0
+NATH.US,D,20110608,000000,9.93474,9.97783,9.79403,9.7999,7116.4842581002,0
+NATH.US,D,20110609,000000,9.84975,9.96115,9.84975,9.96115,1633.8449338967,0
+NATH.US,D,20110610,000000,9.84975,9.98369,9.84975,9.94943,2885.0611857163,0
+NATH.US,D,20110613,000000,9.96115,9.96115,9.86634,9.90647,3271.7821531634,0
+NATH.US,D,20110614,000000,9.87225,10.2642,9.84975,9.99044,17843.387283716,0
+NATH.US,D,20110615,000000,9.86634,10.0912,9.86634,9.97783,11459.422106811,0
+NATH.US,D,20110616,000000,10.0521,10.0521,10.0198,10.0198,8576.4070637801,0
+NATH.US,D,20110617,000000,9.99044,10.2583,9.90253,10.2583,13010.398261969,0
+NATH.US,D,20110620,000000,9.9954,10.2202,9.9954,10.2143,7553.3357213275,0
+NATH.US,D,20110621,000000,10.2857,10.2857,10.0404,10.2857,2478.9018627626,0
+NATH.US,D,20110622,000000,10.2583,10.2974,10.2309,10.2583,8402.4849355631,0
+NATH.US,D,20110623,000000,10.1518,10.2749,10.1518,10.2261,4872.8888041017,0
+NATH.US,D,20110624,000000,10.3541,10.3814,10.2486,10.3541,62160.791696077,0
+NATH.US,D,20110627,000000,10.4117,10.4528,10.3414,10.4352,4373.6299889849,0
+NATH.US,D,20110628,000000,10.4597,10.5505,10.4597,10.5505,15855.55966533,0
+NATH.US,D,20110629,000000,10.5505,10.6209,10.3414,10.3717,43150.080010622,0
+NATH.US,D,20110630,000000,10.4216,10.5779,10.4216,10.5731,4651.905394132,0
+NATH.US,D,20110701,000000,10.4059,10.4216,10.3991,10.4216,806.18021785264,0
+NATH.US,D,20110705,000000,10.4821,10.9083,10.3932,10.3932,8681.7834120527,0
+NATH.US,D,20110706,000000,10.4167,10.6044,10.315,10.5222,8894.5822512828,0
+NATH.US,D,20110707,000000,10.6336,10.6953,10.6336,10.6454,2501.4094322965,0
+NATH.US,D,20110708,000000,10.8692,10.8692,10.6336,10.6836,4655.9976795017,0
+NATH.US,D,20110711,000000,10.6513,10.6629,10.6336,10.6336,5800.8145117062,0
+NATH.US,D,20110712,000000,10.6336,10.6629,10.6336,10.6629,3127.5290938775,0
+NATH.US,D,20110713,000000,10.707,10.707,10.6336,10.6336,3663.6184773228,0
+NATH.US,D,20110714,000000,10.6893,10.6893,10.6679,10.6679,1563.2530112676,0
+NATH.US,D,20110715,000000,10.6513,10.8908,10.6336,10.8067,10293.120776415,0
+NATH.US,D,20110718,000000,10.9083,10.9083,10.6581,10.7441,2055.3503269872,0
+NATH.US,D,20110719,000000,10.6629,10.7441,10.6336,10.6336,11685.520873493,0
+NATH.US,D,20110720,000000,10.6893,10.6893,10.5281,10.6893,15658.106896237,0
+NATH.US,D,20110721,000000,10.5819,10.6893,10.5819,10.6738,2256.8953814504,0
+NATH.US,D,20110722,000000,10.6738,10.6893,10.6161,10.6893,4508.6754061886,0
+NATH.US,D,20110725,000000,10.6279,10.6679,10.6279,10.6679,1948.9509073721,0
+NATH.US,D,20110726,000000,10.6513,10.7441,10.6396,10.6629,8942.6666043781,0
+NATH.US,D,20110727,000000,10.6629,10.6893,10.5819,10.6629,8178.432311566,0
+NATH.US,D,20110728,000000,10.6336,10.6953,10.6044,10.6629,26117.988301472,0
+NATH.US,D,20110729,000000,10.1235,10.6581,10.1235,10.5281,5997.2442094571,0
+NATH.US,D,20110801,000000,10.5731,10.9024,10.5731,10.7001,12946.967838737,0
+NATH.US,D,20110802,000000,10.6336,10.7441,10.5105,10.5448,9115.5656612526,0
+NATH.US,D,20110803,000000,10.5164,10.6336,10.5105,10.6336,4863.6811620196,0
+NATH.US,D,20110804,000000,10.5603,10.6336,10.4655,10.5603,17320.597827723,0
+NATH.US,D,20110805,000000,10.4655,10.534,10.4655,10.5222,3842.655962252,0
+NATH.US,D,20110808,000000,10.0765,10.9024,10.013,10.2143,18477.691516036,0
+NATH.US,D,20110809,000000,10.3541,10.8751,10.3267,10.7353,6011.5672082514,0
+NATH.US,D,20110810,000000,10.6044,10.79,10.36,10.6581,9907.4228803109,0
+NATH.US,D,20110812,000000,10.8976,10.8976,10.5281,10.5281,537.11245478761,0
+NATH.US,D,20110815,000000,10.2583,10.6279,10.2583,10.4655,2681.4699885682,0
+NATH.US,D,20110816,000000,10.3767,10.6336,10.3767,10.4714,2141.2883197533,0
+NATH.US,D,20110817,000000,10.3767,10.4998,10.3767,10.4998,713.08072568945,0
+NATH.US,D,20110818,000000,10.3991,10.6279,10.3991,10.6209,6162.9817669344,0
+NATH.US,D,20110819,000000,10.4528,10.6209,10.4528,10.5164,3967.4706660312,0
+NATH.US,D,20110822,000000,10.5222,10.6336,10.5222,10.6279,5359.8707631091,0
+NATH.US,D,20110823,000000,10.4117,10.6161,10.3874,10.4411,3389.4353575455,0
+NATH.US,D,20110824,000000,10.6396,10.6396,10.4773,10.5779,4319.4072078348,0
+NATH.US,D,20110825,000000,10.534,10.534,10.4773,10.4821,1932.581765893,0
+NATH.US,D,20110826,000000,10.5378,10.6893,10.534,10.6336,11298.799906047,0
+NATH.US,D,20110829,000000,10.6454,10.8584,10.6454,10.8301,1083.4325516573,0
+NATH.US,D,20110830,000000,10.7383,10.7383,10.6513,10.6513,2321.348876025,0
+NATH.US,D,20110831,000000,10.6893,10.7734,10.6161,10.6161,1147.8860462318,0
+NATH.US,D,20110901,000000,10.6336,10.7187,10.6336,10.7187,993.40227352147,0
+NATH.US,D,20110902,000000,10.5164,10.5222,10.5164,10.5222,713.08072568945,0
+NATH.US,D,20110907,000000,10.4597,10.5995,10.4294,10.4948,8427.038647782,0
+NATH.US,D,20110909,000000,10.3814,10.5056,10.3814,10.5056,2601.6704238569,0
+NATH.US,D,20110912,000000,10.6102,10.7617,10.4528,10.4528,24703.08063486,0
+NATH.US,D,20110913,000000,10.6044,10.6454,10.5877,10.6396,2681.4699885682,0
+NATH.US,D,20110914,000000,10.5731,10.6336,10.5281,10.5281,5332.2478368629,0
+NATH.US,D,20110915,000000,10.4274,10.7353,10.4274,10.6161,12792.484066027,0
+NATH.US,D,20110916,000000,10.6279,10.6336,10.6209,10.6279,7682.2427104765,0
+NATH.US,D,20110919,000000,10.5662,10.6336,10.5603,10.6209,7325.1908119605,0
+NATH.US,D,20110920,000000,10.6209,10.6336,10.5926,10.5926,7540.0357938756,0
+NATH.US,D,20110921,000000,10.5995,10.6209,10.5995,10.6209,14641.173981839,0
+NATH.US,D,20110922,000000,10.5448,10.6336,10.5222,10.5662,2635.4317781579,0
+NATH.US,D,20110923,000000,10.6209,10.6336,10.5555,10.6279,3178.6826610002,0
+NATH.US,D,20110926,000000,10.534,10.6336,10.5222,10.6044,7297.5678857143,0
+NATH.US,D,20110927,000000,10.6336,10.6336,10.5222,10.6336,3560.288271735,0
+NATH.US,D,20110928,000000,10.6336,10.6336,10.5731,10.6279,3140.8290213295,0
+NATH.US,D,20110929,000000,10.5056,10.6336,10.4948,10.6102,11548.429313605,0
+NATH.US,D,20110930,000000,10.5222,10.6336,10.5222,10.6336,2265.07995219,0
+NATH.US,D,20111003,000000,10.5779,10.6102,10.5448,10.5555,15089.279229833,0
+NATH.US,D,20111004,000000,10.5779,10.5779,10.4948,10.5222,38353.921557205,0
+NATH.US,D,20111005,000000,10.6279,10.6279,10.4117,10.4216,44134.274642062,0
+NATH.US,D,20111006,000000,10.5222,10.5995,10.4059,10.4821,7325.1908119605,0
+NATH.US,D,20111007,000000,10.2583,10.4294,10.2544,10.2974,2661.0085617192,0
+NATH.US,D,20111010,000000,10.4773,10.5779,10.4294,10.4294,713.08072568945,0
+NATH.US,D,20111011,000000,10.4294,10.4352,10.4294,10.4352,1608.2681503354,0
+NATH.US,D,20111012,000000,10.4352,10.534,10.4352,10.4998,6255.0581877551,0
+NATH.US,D,20111013,000000,10.4891,10.7734,10.4891,10.6102,10249.12870869,0
+NATH.US,D,20111014,000000,10.749,10.7734,10.6679,10.6679,1882.4512701127,0
+NATH.US,D,20111017,000000,10.7617,10.7734,10.6336,10.6679,10193.882856198,0
+NATH.US,D,20111018,000000,10.6209,10.749,10.6209,10.7353,2834.9306899361,0
+NATH.US,D,20111019,000000,10.6161,10.749,10.6161,10.749,2141.2883197533,0
+NATH.US,D,20111021,000000,10.5995,10.6336,10.4294,10.5731,34748.618146402,0
+NATH.US,D,20111024,000000,10.6396,10.6776,10.4411,10.6776,52327.029952423,0
+NATH.US,D,20111025,000000,10.5448,10.7383,10.4948,10.5779,21857.9192315,0
+NATH.US,D,20111026,000000,10.447,10.6102,10.4411,10.5448,8635.7452016423,0
+NATH.US,D,20111027,000000,10.5281,10.7676,10.5056,10.5222,5807.9760111034,0
+NATH.US,D,20111028,000000,10.5164,10.7295,10.4891,10.7295,1787.3056352646,0
+NATH.US,D,20111102,000000,10.7558,10.8692,10.5056,10.6102,50879.384002852,0
+NATH.US,D,20111103,000000,10.7793,10.8008,10.5877,10.7187,34305.62825512,0
+NATH.US,D,20111104,000000,10.796,10.796,10.7128,10.7558,2321.348876025,0
+NATH.US,D,20111107,000000,10.5505,10.7558,10.5505,10.6336,3650.3185498708,0
+NATH.US,D,20111108,000000,10.5505,10.8008,10.5378,10.6209,2153.5651758627,0
+NATH.US,D,20111109,000000,10.5448,10.6336,10.5378,10.5819,1430.2537367487,0
+NATH.US,D,20111110,000000,10.749,10.7734,10.5281,10.7734,2437.9790090646,0
+NATH.US,D,20111111,000000,10.6454,10.7734,10.6454,10.7734,9869.5692406401,0
+NATH.US,D,20111114,000000,10.6776,10.7676,10.6396,10.7617,1593.9451515411,0
+NATH.US,D,20111116,000000,10.5555,10.7187,10.534,10.5555,15198.747863476,0
+NATH.US,D,20111117,000000,10.7295,10.7295,10.5662,10.6336,936.11027834411,0
+NATH.US,D,20111118,000000,10.6513,10.6513,10.5281,10.5662,2501.4094322965,0
+NATH.US,D,20111121,000000,10.5731,10.6279,10.5731,10.6279,2366.3640150928,0
+NATH.US,D,20111122,000000,10.5164,10.6336,10.5056,10.5448,12882.514344163,0
+NATH.US,D,20111123,000000,10.6836,10.6836,10.5877,10.6044,5716.922661625,0
+NATH.US,D,20111125,000000,10.6279,10.6279,10.5505,10.6279,893.14128196111,0
+NATH.US,D,20111128,000000,10.6893,10.6893,10.6893,10.6893,4469.7986951753,0
+NATH.US,D,20111130,000000,10.6454,10.7353,10.6336,10.7187,5269.8404849733,0
+NATH.US,D,20111201,000000,10.7128,10.7353,10.6336,10.6629,1475.2688758167,0
+NATH.US,D,20111202,000000,10.6836,10.6893,10.6836,10.6893,7718.0502074623,0
+NATH.US,D,20111205,000000,10.7734,10.7734,10.6776,10.6776,8349.2852257556,0
+NATH.US,D,20111206,000000,11.613,11.8927,11.613,11.7479,134053.03800156,0
+NATH.US,D,20111207,000000,11.7538,11.8193,11.6971,11.7587,28577.451808728,0
+NATH.US,D,20111208,000000,11.7538,11.8086,11.7254,11.7538,31339.744433351,0
+NATH.US,D,20111209,000000,11.7538,11.835,11.7538,11.7538,35538.429222775,0
+NATH.US,D,20111212,000000,11.7646,11.8086,11.7538,11.7704,15454.515699089,0
+NATH.US,D,20111213,000000,11.8154,11.8927,11.7811,11.8857,6948.700557938,0
+NATH.US,D,20111214,000000,11.8819,11.8819,11.7811,11.8086,28246.999765116,0
+NATH.US,D,20111215,000000,11.7929,11.8086,11.7704,11.8086,14114.292240476,0
+NATH.US,D,20111216,000000,11.7811,11.7871,11.7704,11.7753,13857.50133352,0
+NATH.US,D,20111219,000000,11.8086,11.8086,11.7646,11.8086,9868.5461692977,0
+NATH.US,D,20111220,000000,11.8086,11.8086,11.7811,11.7811,26670.446826397,0
+NATH.US,D,20111221,000000,11.8086,11.8086,11.7538,11.7811,25905.189462242,0
+NATH.US,D,20111222,000000,11.7646,11.8086,11.7538,11.8086,16089.843002752,0
+NATH.US,D,20111223,000000,11.8086,11.8086,11.7538,11.7811,25304.646584222,0
+NATH.US,D,20111227,000000,11.7538,11.8027,11.7314,11.7314,25749.682618189,0
+NATH.US,D,20111228,000000,11.7811,11.7811,11.7431,11.7431,15186.471007367,0
+NATH.US,D,20111229,000000,11.7811,11.8712,11.7431,11.7587,38335.506273041,0
+NATH.US,D,20111230,000000,11.7811,11.8408,11.7538,11.7646,56743.628937791,0
+NATH.US,D,20120103,000000,11.7811,11.8467,11.7587,11.8467,75657.148845712,0
+NATH.US,D,20120104,000000,11.835,11.9493,11.8027,11.835,40794.969780297,0
+NATH.US,D,20120105,000000,11.9112,11.9767,11.8086,11.835,21447.667623176,0
+NATH.US,D,20120106,000000,11.835,11.8467,11.8154,11.8467,18268.984962175,0
+NATH.US,D,20120109,000000,11.835,12.005,11.83,11.9434,28416.829607963,0
+NATH.US,D,20120110,000000,11.9981,12.1008,11.835,11.8652,50032.280931301,0
+NATH.US,D,20120111,000000,11.8927,11.8927,11.7811,11.83,24935.317829597,0
+NATH.US,D,20120112,000000,11.8927,12.0324,11.8193,11.9288,56759.99807927,0
+NATH.US,D,20120113,000000,11.8857,11.8927,11.4742,11.8857,16393.695191461,0
+NATH.US,D,20120117,000000,11.8262,11.8927,11.8262,11.8857,4651.905394132,0
+NATH.US,D,20120118,000000,11.9288,11.9288,11.8535,11.8712,4200.7309321103,0
+NATH.US,D,20120119,000000,11.8262,11.9551,11.8086,11.8467,4643.7208233923,0
+NATH.US,D,20120120,000000,11.7811,11.9337,11.6785,11.8652,17191.690838574,0
+NATH.US,D,20120123,000000,11.9229,11.9229,11.7929,11.9112,6143.5434114278,0
+NATH.US,D,20120124,000000,11.8584,12.0255,11.3286,11.4674,41238.982742921,0
+NATH.US,D,20120125,000000,11.399,11.4625,11.399,11.4175,8097.6096755123,0
+NATH.US,D,20120126,000000,11.399,11.8027,11.3404,11.4332,10361.66655636,0
+NATH.US,D,20120127,000000,11.4175,11.7254,11.4175,11.5505,4076.9392996736,0
+NATH.US,D,20120130,000000,11.4215,11.7431,11.4215,11.619,6105.689771757,0
+NATH.US,D,20120131,000000,11.6785,11.835,11.5231,11.7186,10719.741526218,0
+NATH.US,D,20120201,000000,11.8027,11.8027,11.8027,11.8027,1072.1787668903,0
+NATH.US,D,20120202,000000,11.7587,11.7587,11.613,11.6629,7503.2052255473,0
+NATH.US,D,20120203,000000,11.7704,11.835,11.659,11.835,31162.753091106,0
+NATH.US,D,20120206,000000,11.6902,12.2827,11.5573,11.5573,2588.3704964051,0
+NATH.US,D,20120207,000000,11.6737,11.8467,11.6737,11.6854,4109.6775826321,0
+NATH.US,D,20120208,000000,11.8652,11.8652,11.7538,11.7811,6071.9284174561,0
+NATH.US,D,20120209,000000,11.7811,11.9161,11.7479,11.7753,11436.914537277,0
+NATH.US,D,20120210,000000,11.6785,11.876,11.6785,11.703,3573.5881991869,0
+NATH.US,D,20120213,000000,11.703,11.703,11.5623,11.6414,26502.663126235,0
+NATH.US,D,20120214,000000,11.6414,11.835,11.619,11.7538,7375.3213077407,0
+NATH.US,D,20120215,000000,12.264,12.264,11.703,11.7646,8604.0299900262,0
+NATH.US,D,20120216,000000,11.8086,11.9708,11.5623,11.7998,1787.3056352646,0
+NATH.US,D,20120217,000000,12.0324,12.049,11.7079,11.8857,5722.0380183373,0
+NATH.US,D,20120221,000000,11.7587,12.089,11.6248,11.8994,4669.2976069536,0
+NATH.US,D,20120222,000000,12.0158,12.0158,11.8193,11.8584,17443.366388816,0
+NATH.US,D,20120223,000000,11.8927,12.005,11.8819,11.8927,30273.704094515,0
+NATH.US,D,20120224,000000,11.7587,11.83,11.7587,11.8027,1468.1073764195,0
+NATH.US,D,20120227,000000,11.7811,11.8927,11.7538,11.7538,20376.511927628,0
+NATH.US,D,20120228,000000,12.0383,12.0383,11.7254,11.8027,34710.764506731,0
+NATH.US,D,20120229,000000,11.7538,11.7646,11.6737,11.7479,19498.716715804,0
+NATH.US,D,20120301,000000,11.6854,12.0324,11.6414,12.0324,9254.7033638262,0
+NATH.US,D,20120302,000000,12.0383,12.1008,11.7431,11.8193,19987.744817496,0
+NATH.US,D,20120306,000000,11.7587,11.8819,11.7372,11.7538,2588.3704964051,0
+NATH.US,D,20120307,000000,11.8262,11.8262,11.7538,11.7929,3216.536300671,0
+NATH.US,D,20120308,000000,11.7646,11.7646,11.7538,11.7646,736.61136656587,0
+NATH.US,D,20120309,000000,11.6737,11.7372,11.2592,11.4742,57635.747148409,0
+NATH.US,D,20120312,000000,11.4742,11.6902,11.4742,11.6248,22756.175870173,0
+NATH.US,D,20120313,000000,11.7372,11.7431,11.613,11.6688,3196.0748738218,0
+NATH.US,D,20120314,000000,11.7079,11.7538,11.6688,11.7254,3037.4988157418,0
+NATH.US,D,20120315,000000,11.7254,11.7538,11.7254,11.7538,791.85721905831,0
+NATH.US,D,20120316,000000,11.7538,11.7538,11.7254,11.7538,6025.8902070457,0
+NATH.US,D,20120319,000000,11.8584,11.8584,11.7538,11.7538,2485.0402908174,0
+NATH.US,D,20120320,000000,11.8027,11.8086,11.7538,11.7646,596.45059264986,0
+NATH.US,D,20120321,000000,11.7538,11.8154,11.7538,11.7587,1548.9300124733,0
+NATH.US,D,20120322,000000,11.7538,11.7646,11.7538,11.7538,2356.1333016683,0
+NATH.US,D,20120323,000000,11.8467,11.8584,11.7538,11.7587,2556.655284789,0
+NATH.US,D,20120326,000000,11.8467,11.8467,11.7538,11.7538,359.09804120086,0
+NATH.US,D,20120327,000000,11.7538,11.7646,11.7538,11.7538,2819.5846197993,0
+NATH.US,D,20120328,000000,11.7811,11.7811,11.7811,11.7811,1072.1787668903,0
+NATH.US,D,20120329,000000,11.7929,11.8584,11.7538,11.8584,5473.4316821213,0
+NATH.US,D,20120330,000000,11.8535,11.9161,11.835,11.8652,5663.7229518175,0
+NATH.US,D,20120402,000000,12.269,12.269,11.7811,11.7929,5716.922661625,0
+NATH.US,D,20120403,000000,12.0432,12.0432,11.7538,11.9044,14902.057174164,0
+NATH.US,D,20120404,000000,11.8927,11.9767,11.7811,11.7811,1935.6509799203,0
+NATH.US,D,20120405,000000,11.7538,11.9551,11.7538,11.7538,2891.199613771,0
+NATH.US,D,20120409,000000,11.7811,12.4801,11.7811,12.049,1007.7252723158,0
+NATH.US,D,20120410,000000,11.9288,12.1449,11.8086,11.9112,5260.6328428912,0
+NATH.US,D,20120411,000000,11.8927,12.3677,11.8927,12.269,8355.4236538103,0
+NATH.US,D,20120412,000000,12.2338,12.4869,12.0432,12.1184,9064.41209413,0
+NATH.US,D,20120413,000000,12.089,12.4058,11.2944,11.9337,2619.0626366786,0
+NATH.US,D,20120416,000000,11.9767,12.2171,11.7431,11.8712,15105.648371312,0
+NATH.US,D,20120417,000000,12.0959,12.6823,11.8819,11.9288,16411.087404282,0
+NATH.US,D,20120418,000000,11.9933,12.2006,11.9767,11.9767,5406.9320448619,0
+NATH.US,D,20120419,000000,12.0959,12.3305,12.005,12.3305,5004.8650072781,0
+NATH.US,D,20120420,000000,12.5465,12.5749,12.3774,12.5162,2501.4094322965,0
+NATH.US,D,20120423,000000,12.5368,12.7664,12.312,12.312,10978.578575858,0
+NATH.US,D,20120424,000000,12.5915,12.5915,12.4244,12.4244,537.11245478761,0
+NATH.US,D,20120425,000000,12.4752,12.873,12.089,12.5582,1475.2688758167,0
+NATH.US,D,20120426,000000,12.4752,12.873,12.4752,12.7899,7759.9961325029,0
+NATH.US,D,20120427,000000,12.8211,14.5464,12.8164,13.5924,12788.391780657,0
+NATH.US,D,20120430,000000,13.5337,13.5337,13.1526,13.4242,14922.518601014,0
+NATH.US,D,20120501,000000,13.2513,13.5396,13.2513,13.5396,6203.9046206325,0
+NATH.US,D,20120502,000000,13.5396,13.7401,13.5396,13.5767,5165.4872080431,0
+NATH.US,D,20120503,000000,13.7107,13.8799,13.6677,13.8358,11235.369482815,0
+NATH.US,D,20120504,000000,13.8973,14.132,13.7781,13.9316,13402.234586129,0
+NATH.US,D,20120507,000000,13.9903,14.1094,13.7175,14.0771,39291.054906892,0
+NATH.US,D,20120508,000000,13.9316,14.5395,13.8241,14.3783,25826.412968873,0
+NATH.US,D,20120509,000000,14.5347,14.5748,13.8525,13.9726,18323.207743326,0
+NATH.US,D,20120510,000000,14.1594,14.1594,13.7292,13.9356,8586.6377772046,0
+NATH.US,D,20120511,000000,13.9843,14.1985,13.7655,14.1985,24051.384189718,0
+NATH.US,D,20120514,000000,13.9843,14.0313,13.5767,13.8525,21978.641649908,0
+NATH.US,D,20120515,000000,13.8689,14.043,13.7781,13.8652,17697.088081745,0
+NATH.US,D,20120516,000000,13.6159,13.8525,13.5983,13.7107,6000.3134234844,0
+NATH.US,D,20120517,000000,14.2385,14.4829,12.312,12.5162,12582.754440825,0
+NATH.US,D,20120518,000000,12.6199,12.873,12.0324,12.5622,7558.4510780397,0
+NATH.US,D,20120521,000000,12.5622,13.2513,12.5368,13.2513,1212.3395408064,0
+NATH.US,D,20120522,000000,13.0841,13.5983,12.4645,13.1907,4876.9810894715,0
+NATH.US,D,20120523,000000,13.0294,14.2102,11.9551,13.5181,11401.107040292,0
+NATH.US,D,20120524,000000,13.4135,13.571,13.2631,13.2631,923.83342223469,0
+NATH.US,D,20120525,000000,13.2631,13.9356,13.2631,13.7341,9660.8626867798,0
+NATH.US,D,20120529,000000,13.8075,14.3676,13.3755,13.5016,23614.53272649,0
+NATH.US,D,20120530,000000,13.5503,13.8299,13.5503,13.5924,1962.2508348241,0
+NATH.US,D,20120531,000000,13.5455,14.1594,12.6032,13.7107,25092.870816335,0
+NATH.US,D,20120601,000000,13.4898,14.0077,13.4653,13.9903,8536.5072814244,0
+NATH.US,D,20120604,000000,14.2982,15.3801,13.9413,14.8289,76560.520841097,0
+NATH.US,D,20120605,000000,14.8289,15.1055,13.8856,14.1535,15080.071587751,0
+NATH.US,D,20120606,000000,13.4135,14.429,13.4135,14.2209,9745.7776082033,0
+NATH.US,D,20120607,000000,14.3949,15.2501,14.3949,14.9745,25955.319958023,0
+NATH.US,D,20120608,000000,14.8827,16.1073,14.8827,15.9227,36566.61592194,0
+NATH.US,D,20120611,000000,15.9001,16.2051,15.2336,15.3734,54613.594402804,0
+NATH.US,D,20120612,000000,15.5756,15.7545,15.3841,15.6822,4360.3300615329,0
+NATH.US,D,20120613,000000,15.6724,15.6988,15.4085,15.6548,15738.92953229,0
+NATH.US,D,20120614,000000,15.4476,15.6138,15.2159,15.2159,17868.964067277,0
+NATH.US,D,20120615,000000,15.3841,15.7839,14.8894,15.7545,30201.066029201,0
+NATH.US,D,20120618,000000,15.5922,15.5962,15.2433,15.3909,21316.714491342,0
+NATH.US,D,20120619,000000,15.1289,15.9471,15.1289,15.8728,40395.971956741,0
+NATH.US,D,20120620,000000,15.9471,16.3928,15.6499,16.0849,23873.369776131,0
+NATH.US,D,20120621,000000,15.6783,16.3146,15.6783,16.209,27020.337225515,0
+NATH.US,D,20120622,000000,16.2677,16.9588,15.6724,15.9882,741141.52647024,0
+NATH.US,D,20120625,000000,16.2306,16.3098,15.3,15.3626,23213.48876025,0
+NATH.US,D,20120626,000000,15.1124,15.8444,14.9911,15.7545,14454.974997513,0
+NATH.US,D,20120627,000000,16.387,16.387,15.5287,15.953,13208.874102405,0
+NATH.US,D,20120628,000000,15.8092,16.0468,15.6783,15.8786,11823.635504725,0
+NATH.US,D,20120629,000000,16.2306,16.5101,15.4476,16.5101,25062.178676061,0
+NATH.US,D,20120702,000000,16.5268,16.9588,15.9412,16.9099,56488.88417352,0
+NATH.US,D,20120703,000000,16.7887,16.9793,16.3713,16.9148,38154.422645427,0
+NATH.US,D,20120705,000000,16.9255,17.0193,16.4701,16.7887,11136.131562597,0
+NATH.US,D,20120706,000000,16.7887,17.0193,16.4329,16.8913,16221.819205928,0
+NATH.US,D,20120709,000000,17.21,17.21,16.7681,16.7681,6900.6162048427,0
+NATH.US,D,20120710,000000,16.9538,16.9734,16.7359,16.7887,14430.421285294,0
+NATH.US,D,20120711,000000,16.6567,17.0125,16.6567,16.771,12244.117826473,0
+NATH.US,D,20120712,000000,16.7887,16.9031,16.6616,16.8454,10017.914585296,0
+NATH.US,D,20120713,000000,16.8395,17.1806,16.6616,17.1806,4682.5975344055,0
+NATH.US,D,20120716,000000,17.0976,17.0976,16.5101,16.8072,12329.032747896,0
+NATH.US,D,20120717,000000,17.035,17.1259,16.7887,17.1151,14598.204985456,0
+NATH.US,D,20120718,000000,16.992,17.1483,16.8483,17.1483,4555.7366879414,0
+NATH.US,D,20120719,000000,17.0936,17.1699,16.9588,17.0028,2723.4159136088,0
+NATH.US,D,20120720,000000,16.818,17.1376,16.7016,16.9314,11189.331272404,0
+NATH.US,D,20120723,000000,16.8454,16.861,16.7408,16.7408,7633.1352860388,0
+NATH.US,D,20120724,000000,16.8122,16.8122,16.7456,16.7887,3758.7641121708,0
+NATH.US,D,20120725,000000,16.7076,16.9255,16.7076,16.7134,3388.412286203,0
+NATH.US,D,20120726,000000,16.8669,17.0125,16.7408,16.9255,5909.2600740062,0
+NATH.US,D,20120727,000000,17.0409,17.0594,16.5433,16.949,6491.3876678617,0
+NATH.US,D,20120730,000000,17.0409,17.0409,16.8337,16.8337,1307.4851756544,0
+NATH.US,D,20120731,000000,16.7887,16.9685,16.7633,16.9538,9235.2650083195,0
+NATH.US,D,20120801,000000,16.7525,17.035,16.7359,16.818,9996.4300871043,0
+NATH.US,D,20120802,000000,16.7183,17.1259,16.7183,16.9314,6699.0711503795,0
+NATH.US,D,20120803,000000,17.0125,17.7827,17.0125,17.7827,6195.7200498929,0
+NATH.US,D,20120806,000000,17.8962,18.5734,17.6586,18.5637,26917.007019927,0
+NATH.US,D,20120807,000000,18.4973,18.4973,17.9088,18.1834,10780.102735423,0
+NATH.US,D,20120808,000000,18.1493,18.4005,17.1806,17.8853,14583.881986661,0
+NATH.US,D,20120809,000000,17.9509,17.9665,17.597,17.8531,9365.195068811,0
+NATH.US,D,20120810,000000,17.8198,18.2773,17.8198,17.9978,2535.1707865975,0
+NATH.US,D,20120813,000000,17.9265,18.0223,17.6644,18.0223,2833.9076185936,0
+NATH.US,D,20120814,000000,17.7691,17.8648,17.6283,17.6351,2761.2695532795,0
+NATH.US,D,20120815,000000,17.7534,17.7534,17.4475,17.6243,5359.8707631091,0
+NATH.US,D,20120816,000000,17.5169,18.6555,17.5169,18.508,39950.935922774,0
+NATH.US,D,20120817,000000,18.5687,18.6878,18.2695,18.4122,8669.5065559432,0
+NATH.US,D,20120820,000000,18.3605,19.0182,18.205,18.6948,7245.3912472493,0
+NATH.US,D,20120821,000000,18.7973,18.7973,18.6488,18.6761,3903.0171714566,0
+NATH.US,D,20120822,000000,18.597,18.8666,18.5734,18.7396,5707.715019543,0
+NATH.US,D,20120823,000000,18.7532,18.7582,18.1659,18.1904,15007.433522437,0
+NATH.US,D,20120824,000000,18.1834,18.1942,17.9029,18.1092,5244.263701412,0
+NATH.US,D,20120827,000000,17.9978,17.9978,17.642,17.9439,12990.959906463,0
+NATH.US,D,20120828,000000,17.8472,18.3379,17.3556,18.3185,11900.365855409,0
+NATH.US,D,20120829,000000,18.2294,18.554,18.1357,18.2665,11646.64416248,0
+NATH.US,D,20120830,000000,18.1942,18.2001,18.0153,18.0153,4733.7511015281,0
+NATH.US,D,20120831,000000,18.1337,18.162,17.7407,17.8365,5804.9067970759,0
+NATH.US,D,20120904,000000,17.8306,18.3897,17.8131,17.9557,7521.6205097114,0
+NATH.US,D,20120905,000000,17.8531,18.2665,16.8669,16.9685,33167.972922312,0
+NATH.US,D,20120906,000000,17.0712,17.1923,16.9636,17.0652,10721.787668903,0
+NATH.US,D,20120907,000000,17.1483,17.1483,17.0712,17.1318,4165.9465064669,0
+NATH.US,D,20120910,000000,16.9685,17.5784,16.2863,16.6724,17612.173160322,0
+NATH.US,D,20120911,000000,16.6391,16.7016,16.1191,16.6039,7983.0256851575,0
+NATH.US,D,20120912,000000,16.7134,16.9314,16.6782,16.8337,7491.9514407803,0
+NATH.US,D,20120913,000000,16.9314,17.0712,16.8004,17.035,6737.9478613927,0
+NATH.US,D,20120914,000000,17.2266,17.5325,16.9851,17.2158,9639.3781885883,0
+NATH.US,D,20120917,000000,17.295,17.6283,17.2363,17.4954,7501.1590828624,0
+NATH.US,D,20120918,000000,17.5501,18.0663,17.3174,17.9665,12045.641986036,0
+NATH.US,D,20120919,000000,18.0827,18.1727,17.7534,17.9713,11338.699688402,0
+NATH.US,D,20120920,000000,17.8531,17.8531,17.6009,17.6243,2290.6567357514,0
+NATH.US,D,20120921,000000,18.0153,18.1053,17.3654,18.0897,22289.655338015,0
+NATH.US,D,20120924,000000,18.1834,18.1834,17.4455,18.0545,29590.292437756,0
+NATH.US,D,20120925,000000,18.1904,18.2391,17.6537,17.7964,36816.245329499,0
+NATH.US,D,20120926,000000,17.9147,18.1092,17.7964,17.9978,14170.561164311,0
+NATH.US,D,20120927,000000,18.0153,18.1904,16.73,17.8198,32766.928956072,0
+NATH.US,D,20120928,000000,17.8306,17.8306,17.1426,17.6009,29869.590914246,0
+NATH.US,D,20121001,000000,17.382,17.9019,17.382,17.4954,17946.717489303,0
+NATH.US,D,20121002,000000,17.642,18.027,17.4582,17.9978,22484.03889308,0
+NATH.US,D,20121003,000000,17.9088,18.1904,17.8365,18.1904,8077.1482486632,0
+NATH.US,D,20121004,000000,18.1904,18.2558,17.9392,18.1277,24407.413016892,0
+NATH.US,D,20121005,000000,18.6878,18.6878,17.9831,18.027,14273.891369899,0
+NATH.US,D,20121008,000000,18.033,18.1493,17.8414,17.8414,5950.1829277043,0
+NATH.US,D,20121009,000000,17.9029,17.9029,17.4221,17.4514,4531.1829757226,0
+NATH.US,D,20121010,000000,17.554,17.554,17.2647,17.2647,3751.6026127737,0
+NATH.US,D,20121011,000000,17.2422,18.0153,17.2422,17.8033,3777.179396335,0
+NATH.US,D,20121012,000000,17.8628,18.1727,17.3575,17.9978,16736.424091182,0
+NATH.US,D,20121015,000000,17.8745,18.3956,17.6009,17.7534,14789.519326494,0
+NATH.US,D,20121016,000000,17.8414,17.9088,17.5169,17.6136,8764.6521907913,0
+NATH.US,D,20121017,000000,17.6176,17.9088,17.6176,17.8472,6589.6025167371,0
+NATH.US,D,20121018,000000,17.8912,17.8912,17.4055,17.4055,3413.9890697643,0
+NATH.US,D,20121019,000000,17.3497,17.6703,17.3497,17.5432,4721.4742454187,0
+NATH.US,D,20121022,000000,17.6243,17.7407,16.8913,16.8913,5038.626361579,0
+NATH.US,D,20121023,000000,16.8971,16.8971,16.343,16.5648,3800.7100372113,0
+NATH.US,D,20121024,000000,16.6039,16.6039,16.3098,16.3098,6014.6364222788,0
+NATH.US,D,20121025,000000,16.3595,16.5326,16.3547,16.5101,2819.5846197993,0
+NATH.US,D,20121026,000000,16.56,16.7076,16.2559,16.4651,4636.5593239952,0
+NATH.US,D,20121031,000000,16.4827,16.5101,14.9442,15.5102,10295.166919101,0
+NATH.US,D,20121101,000000,15.6724,16.4769,15.6548,16.3928,20963.754878196,0
+NATH.US,D,20121102,000000,16.3488,16.5521,16.298,16.427,7340.5368820974,0
+NATH.US,D,20121105,000000,16.4769,16.555,16.298,16.3655,6896.5239194729,0
+NATH.US,D,20121106,000000,16.5765,16.7359,16.3547,16.3547,2457.4173645711,0
+NATH.US,D,20121107,000000,16.298,16.4827,16.1983,16.298,8379.9773660292,0
+NATH.US,D,20121108,000000,16.298,16.299,16.1983,16.1983,3580.749698584,0
+NATH.US,D,20121109,000000,16.2237,16.4769,16.0292,16.0614,5453.9933266147,0
+NATH.US,D,20121112,000000,16.0614,16.3312,15.4848,16.3312,12853.868346574,0
+NATH.US,D,20121113,000000,16.2804,16.3928,16.2051,16.3928,1916.2126244137,0
+NATH.US,D,20121114,000000,15.9667,16.2306,15.5893,16.1357,25563.483633863,0
+NATH.US,D,20121115,000000,16.2051,16.4329,16.169,16.2618,6682.7020089003,0
+NATH.US,D,20121116,000000,16.2139,16.5101,15.9353,16.3713,16081.658432012,0
+NATH.US,D,20121119,000000,16.4045,16.7887,16.4045,16.6274,6411.5881031504,0
+NATH.US,D,20121120,000000,16.6098,16.73,16.4769,16.73,6297.0041127957,0
+NATH.US,D,20121121,000000,16.73,16.8913,16.73,16.8913,771.39579220926,0
+NATH.US,D,20121123,000000,16.9099,16.992,16.8786,16.992,1513.1225154873,0
+NATH.US,D,20121126,000000,17.0594,17.1748,16.8913,17.0409,4234.4922864113,0
+NATH.US,D,20121127,000000,17.1591,17.1591,17.0712,17.0887,2676.3546318559,0
+NATH.US,D,20121128,000000,17.165,17.165,16.9588,16.992,1581.6682954317,0
+NATH.US,D,20121129,000000,17.1209,17.7163,17.1209,17.6586,3783.3178243897,0
+NATH.US,D,20121130,000000,17.731,17.8414,17.5501,17.7192,4909.71937243,0
+NATH.US,D,20121203,000000,17.4172,17.8365,17.4005,17.681,3355.6740032445,0
+NATH.US,D,20121204,000000,17.4582,17.7124,17.4582,17.7124,537.11245478761,0
+NATH.US,D,20121205,000000,17.5002,17.6351,17.1259,17.1259,22298.862980097,0
+NATH.US,D,20121206,000000,16.8454,17.1034,16.8454,17.1034,10236.851852581,0
+NATH.US,D,20121207,000000,17.035,17.2422,17.0193,17.2422,4410.4605573132,0
+NATH.US,D,20121210,000000,17.1093,17.2422,17.0506,17.2422,3671.8030480623,0
+NATH.US,D,20121211,000000,16.8239,17.5062,16.8072,17.5002,5414.0935442591,0
+NATH.US,D,20121212,000000,17.5609,19.2969,17.5609,18.9723,51734.671645142,0
+NATH.US,D,20121213,000000,18.9273,19.03,18.4913,18.8335,37898.654809814,0
+NATH.US,D,20121214,000000,18.8442,19.03,18.8442,19.03,11948.450208504,0
+NATH.US,D,20121217,000000,19.03,19.0847,18.9909,19.03,40112.581194881,0
+NATH.US,D,20121218,000000,18.945,19.03,18.7132,19.03,14062.115602011,0
+NATH.US,D,20121219,000000,19.03,19.0621,18.0506,18.7328,12227.748684994,0
+NATH.US,D,20121220,000000,18.7973,18.7973,18.4416,18.5794,14999.248951697,0
+NATH.US,D,20121221,000000,18.1942,18.7435,18.1904,18.597,2138.219105726,0
+NATH.US,D,20121224,000000,18.4689,18.939,18.4689,18.5911,2277.3568082995,0
+NATH.US,D,20121226,000000,18.7241,18.7973,18.6664,18.6761,10346.320486223,0
+NATH.US,D,20121227,000000,18.9333,18.9497,18.7505,18.8793,3633.9494083916,0
+NATH.US,D,20121228,000000,18.855,18.9616,18.7505,18.8335,15472.930983253,0
+NATH.US,D,20121231,000000,18.7328,19.0017,18.3605,18.8619,34511.265594953,0
+NATH.US,D,20130102,000000,19.03,19.0818,18.939,19.0017,18751.874635813,0
+NATH.US,D,20130103,000000,19.1288,19.1288,18.7005,18.9909,20957.616450141,0
+NATH.US,D,20130104,000000,19.03,19.0564,18.8883,19.03,15406.431345994,0
+NATH.US,D,20130107,000000,19.0241,19.1795,18.8042,19.03,74130.726402772,0
+NATH.US,D,20130108,000000,19.2019,19.2019,18.9723,19.03,10151.936931157,0
+NATH.US,D,20130109,000000,19.03,19.1061,18.939,19.03,30676.794203441,0
+NATH.US,D,20130110,000000,19.0681,19.4825,18.9664,19.2019,45283.183759636,0
+NATH.US,D,20130111,000000,19.2079,19.722,19.2079,19.6165,8045.4330370472,0
+NATH.US,D,20130114,000000,19.5481,19.9801,19.4757,19.9801,5021.2341487573,0
+NATH.US,D,20130115,000000,20.0465,20.5059,20.0407,20.5,6197.7661925778,0
+NATH.US,D,20130116,000000,20.5851,20.9996,20.3554,20.5909,13337.781091554,0
+NATH.US,D,20130117,000000,20.5958,21.1354,20.4268,20.6016,6230.5044755363,0
+NATH.US,D,20130118,000000,20.9712,20.9712,20.5108,20.8529,7078.6306184294,0
+NATH.US,D,20130122,000000,21.1256,22.2135,21.1256,21.8655,57934.483980405,0
+NATH.US,D,20130123,000000,21.9955,22.2125,21.6818,22.0786,23632.948010655,0
+NATH.US,D,20130124,000000,22.0962,22.9416,22.0903,22.7404,15555.799761992,0
+NATH.US,D,20130125,000000,22.9075,23.1704,22.5116,22.9192,23796.639425448,0
+NATH.US,D,20130128,000000,23.1801,23.7129,23.0971,23.7129,62975.156484669,0
+NATH.US,D,20130129,000000,23.7519,23.7969,23.4266,23.7188,27953.378289832,0
+NATH.US,D,20130130,000000,22.4374,23.7188,22.4374,23.3943,24567.012146314,0
+NATH.US,D,20130131,000000,23.2975,23.4549,23.0757,23.0981,24554.735290204,0
+NATH.US,D,20130201,000000,22.9466,23.1177,22.537,23.0981,35228.438606013,0
+NATH.US,D,20130204,000000,23.0981,24.3864,23.0981,23.6231,22889.175144692,0
+NATH.US,D,20130205,000000,23.6348,23.8643,22.7345,22.8792,33617.10124165,0
+NATH.US,D,20130206,000000,22.7795,22.7795,22.3298,22.3865,18736.528565676,0
+NATH.US,D,20130207,000000,22.3298,22.5927,21.6055,21.7423,29859.360200821,0
+NATH.US,D,20130208,000000,21.7483,22.0619,21.6319,21.7932,11682.451659466,0
+NATH.US,D,20130211,000000,21.7423,21.7423,20.6016,20.7629,19812.799617937,0
+NATH.US,D,20130212,000000,20.7141,21.1432,20.0807,20.456,18032.65548207,0
+NATH.US,D,20130213,000000,20.63,20.7141,20.4268,20.634,12579.685226797,0
+NATH.US,D,20130214,000000,20.6232,20.6232,20.0642,20.4208,12789.414852,0
+NATH.US,D,20130215,000000,20.4268,20.9105,20.4268,20.6525,17225.452192874,0
+NATH.US,D,20130219,000000,20.6525,21.4501,20.6525,21.4501,8775.9059755583,0
+NATH.US,D,20130220,000000,21.3934,21.4863,21.1041,21.1148,9935.0458065571,0
+NATH.US,D,20130221,000000,21.0151,21.0259,20.1472,20.2215,21269.65320959,0
+NATH.US,D,20130222,000000,20.2782,20.4052,20.1208,20.1472,11952.542493874,0
+NATH.US,D,20130225,000000,20.1472,20.4727,20.0749,20.0749,15035.056448683,0
+NATH.US,D,20130226,000000,20.3866,20.4678,20.1813,20.4268,5134.7950677696,0
+NATH.US,D,20130227,000000,20.4385,21.1325,20.2929,20.9047,8629.6067735875,0
+NATH.US,D,20130228,000000,20.9438,20.9487,20.4268,20.5059,8209.1244518395,0
+NATH.US,D,20130301,000000,20.634,20.7356,20.2929,20.5,7946.1951168292,0
+NATH.US,D,20130304,000000,20.5459,21.0425,20.2899,20.6643,10666.541816411,0
+NATH.US,D,20130305,000000,20.5225,20.893,20.5225,20.8862,9027.5815258017,0
+NATH.US,D,20130306,000000,20.933,21.1725,20.7268,20.9546,6175.2586230438,0
+NATH.US,D,20130307,000000,21.0708,21.5312,20.6056,21.5312,4334.7532779716,0
+NATH.US,D,20130308,000000,21.4501,21.8264,21.2625,21.8264,12160.225976391,0
+NATH.US,D,20130311,000000,21.7091,22.3807,21.37,21.8,16214.657706531,0
+NATH.US,D,20130312,000000,22.237,22.237,21.5909,21.8431,5997.2442094571,0
+NATH.US,D,20130313,000000,21.9585,22.5556,21.5518,22.5322,6611.0870149286,0
+NATH.US,D,20130314,000000,22.5233,22.5233,22.0512,22.3405,7399.8750199595,0
+NATH.US,D,20130315,000000,22.1412,22.9339,22.1353,22.584,55124.107002688,0
+NATH.US,D,20130318,000000,22.4725,22.6651,22.2947,22.3631,7135.9226136068,0
+NATH.US,D,20130319,000000,22.7218,23.6835,22.4374,22.6651,5275.978913028,0
+NATH.US,D,20130320,000000,23.4383,23.4422,22.3572,23.059,19554.985639639,0
+NATH.US,D,20130321,000000,23.1177,23.1988,22.8566,23.1988,7739.5347056539,0
+NATH.US,D,20130322,000000,23.2281,23.3679,23.0247,23.1918,11239.461768184,0
+NATH.US,D,20130325,000000,23.4206,23.7236,22.8401,23.1088,14141.915166722,0
+NATH.US,D,20130326,000000,22.974,23.5634,22.9623,23.1177,9601.5245489176,0
+NATH.US,D,20130327,000000,22.2878,23.1401,22.2878,22.974,8764.6521907913,0
+NATH.US,D,20130328,000000,23.0003,23.7071,22.7041,23.6445,110015.97681064,0
+NATH.US,D,20130401,000000,23.5584,25.6395,23.5584,23.8312,66830.089303031,0
+NATH.US,D,20130402,000000,23.9984,25.3775,23.6445,23.8761,25137.885955402,0
+NATH.US,D,20130403,000000,24.1772,24.3795,23.6445,23.7579,58310.974234428,0
+NATH.US,D,20130404,000000,23.7071,24.4284,23.7071,24.1391,29219.940611789,0
+NATH.US,D,20130405,000000,23.8146,24.9161,23.7236,24.5242,24886.210405159,0
+NATH.US,D,20130408,000000,24.5145,25.0042,24.4978,24.9562,15252.970644626,0
+NATH.US,D,20130409,000000,25.1185,25.142,24.363,24.5467,44277.504630005,0
+NATH.US,D,20130410,000000,24.6259,24.8654,24.5467,24.8097,9442.9484908374,0
+NATH.US,D,20130411,000000,24.8654,25.142,24.3687,24.3903,33100.450213711,0
+NATH.US,D,20130412,000000,24.4636,25.0501,24.363,24.5242,18102.224333356,0
+NATH.US,D,20130415,000000,24.5809,24.8771,23.9631,24.0765,11650.73644785,0
+NATH.US,D,20130416,000000,24.319,24.5036,24.0735,24.1732,11309.030619471,0
+NATH.US,D,20130417,000000,24.1391,24.1694,23.9592,24.0374,6203.9046206325,0
+NATH.US,D,20130418,000000,24.1732,24.1732,23.9631,23.9749,7350.7675955219,0
+NATH.US,D,20130419,000000,24.1225,24.1225,23.8536,24.0101,5144.0027098516,0
+NATH.US,D,20130422,000000,24.1225,24.2671,24.0648,24.143,3657.480049268,0
+NATH.US,D,20130423,000000,24.2319,24.4636,24.0716,24.4636,12962.313908875,0
+NATH.US,D,20130424,000000,24.3453,24.3453,23.926,24.0031,8383.0465800565,0
+NATH.US,D,20130425,000000,23.8312,24.1225,23.8243,23.9534,3949.055381867,0
+NATH.US,D,20130426,000000,24.228,24.319,23.8419,24.1175,30605.179209469,0
+NATH.US,D,20130429,000000,24.4821,24.8771,24.2319,24.749,23855.977563309,0
+NATH.US,D,20130430,000000,24.6259,24.9875,24.576,24.9875,5180.8332781799,0
+NATH.US,D,20130501,000000,24.9005,24.9005,23.7647,23.8927,20527.926486311,0
+NATH.US,D,20130502,000000,24.1362,25.0168,24.1362,25.0168,24463.681940726,0
+NATH.US,D,20130503,000000,25.0295,26.0989,25.0295,25.3247,56318.03125933,0
+NATH.US,D,20130506,000000,25.18,25.5153,24.7313,24.9768,62311.183183417,0
+NATH.US,D,20130507,000000,24.6796,27.8769,24.6796,27.7556,130177.64375636,0
+NATH.US,D,20130508,000000,27.6178,28.954,27.6178,27.9707,40875.79241635,0
+NATH.US,D,20130509,000000,27.9413,28.4536,27.2884,27.4086,38392.798268218,0
+NATH.US,D,20130510,000000,27.3509,27.6921,27.0157,27.2825,35638.690214336,0
+NATH.US,D,20130513,000000,27.2825,27.9824,26.9688,27.8935,34677.00315243,0
+NATH.US,D,20130514,000000,27.9356,29.5385,27.9356,29.1973,69283.414382232,0
+NATH.US,D,20130515,000000,29.2286,30.8258,28.6608,30.2247,28482.306173881,0
+NATH.US,D,20130516,000000,30.2891,30.5023,29.948,30.0487,10812.841018381,0
+NATH.US,D,20130517,000000,30.1612,30.5023,29.8923,30.0937,11461.468249496,0
+NATH.US,D,20130520,000000,30.2941,30.558,28.0517,29.3509,53940.41345947,0
+NATH.US,D,20130521,000000,29.4495,29.5444,28.78,29.3811,16076.5430753,0
+NATH.US,D,20130522,000000,29.3811,29.691,29.1856,29.2697,15181.355650654,0
+NATH.US,D,20130523,000000,29.0918,29.0918,27.9169,28.2746,34388.497033859,0
+NATH.US,D,20130524,000000,28.2052,28.5992,27.8416,28.5424,9901.2844522562,0
+NATH.US,D,20130528,000000,28.9687,29.4554,28.6832,29.2023,15114.856013394,0
+NATH.US,D,20130529,000000,29.1709,29.1709,28.347,28.5541,27957.470575202,0
+NATH.US,D,20130530,000000,28.7155,28.9961,28.0627,28.7213,6648.9406545994,0
+NATH.US,D,20130531,000000,28.52,28.7155,27.3295,28.6168,14970.602954109,0
+NATH.US,D,20130603,000000,28.393,28.6265,27.7429,28.0167,25645.329341259,0
+NATH.US,D,20130604,000000,27.5143,28.7331,27.2708,27.8699,74882.683839475,0
+NATH.US,D,20130605,000000,27.9229,28.6598,25.6101,28.0333,23925.546414596,0
+NATH.US,D,20130606,000000,28.2462,28.3763,26.958,28.3763,12610.377367071,0
+NATH.US,D,20130607,000000,28.3646,28.438,28.0567,28.438,10872.179156244,0
+NATH.US,D,20130610,000000,28.6382,29.4329,28.5424,29.1926,21176.553717426,0
+NATH.US,D,20130611,000000,29.0635,29.7037,28.2845,28.5611,10327.905202059,0
+NATH.US,D,20130612,000000,29.6588,29.6588,28.7106,29.1769,18663.890500362,0
+NATH.US,D,20130613,000000,28.3196,29.6519,28.3196,29.5619,23777.201069941,0
+NATH.US,D,20130614,000000,29.6176,29.6519,28.9843,29.2091,37182.504870097,0
+NATH.US,D,20130617,000000,29.3167,29.648,28.4144,28.5718,19325.81765893,0
+NATH.US,D,20130618,000000,28.8053,29.6343,28.8053,29.0977,16376.302978638,0
+NATH.US,D,20130619,000000,28.7673,29.6001,28.6265,29.3234,26948.722231544,0
+NATH.US,D,20130620,000000,29.0869,29.0869,28.5424,28.6999,19524.293499365,0
+NATH.US,D,20130621,000000,28.779,28.8006,28.1241,28.8006,41518.281219411,0
+NATH.US,D,20130624,000000,28.5317,29.1534,28.4819,28.8602,19911.014466813,0
+NATH.US,D,20130625,000000,29.4779,29.4779,28.1741,28.872,13671.302349194,0
+NATH.US,D,20130626,000000,29.2473,29.2473,28.1691,28.5541,90432.345173411,0
+NATH.US,D,20130627,000000,28.822,29.3401,28.2972,29.2286,35060.65490585,0
+NATH.US,D,20130628,000000,29.253,29.603,28.5718,29.2403,93449.382562305,0
+NATH.US,D,20130701,000000,29.2473,30.776,29.0742,30.4504,22622.153524311,0
+NATH.US,D,20130702,000000,30.2941,31.1786,30.1152,30.4504,46388.100809485,0
+NATH.US,D,20130703,000000,30.4456,31.0193,30.4456,30.7271,12211.379543514,0
+NATH.US,D,20130705,000000,31.0731,32.46,30.9294,32.3105,32167.409149395,0
+NATH.US,D,20130708,000000,32.7749,33.201,32.3038,32.595,27524.711397344,0
+NATH.US,D,20130709,000000,32.595,34.2782,32.2177,33.848,54434.556917875,0
+NATH.US,D,20130710,000000,33.5598,34.894,33.4454,34.2127,39527.384386998,0
+NATH.US,D,20130711,000000,34.4023,34.89,33.9488,33.9722,41130.537180621,0
+NATH.US,D,20130712,000000,33.9878,34.196,32.987,33.2322,23988.976837829,0
+NATH.US,D,20130715,000000,33.7513,33.7513,33.3408,33.5598,17521.119810844,0
+NATH.US,D,20130716,000000,33.6692,34.156,32.7406,34.0005,56486.838030834,0
+NATH.US,D,20130717,000000,34.2293,34.4942,33.3106,33.5538,44464.726685674,0
+NATH.US,D,20130718,000000,33.7152,33.8256,32.5344,32.895,46278.632175843,0
+NATH.US,D,20130719,000000,32.5403,33.5079,32.4416,33.1434,26583.485762288,0
+NATH.US,D,20130722,000000,33.0641,33.9321,32.2108,32.508,31601.650697018,0
+NATH.US,D,20130723,000000,32.5237,32.8472,32.0955,32.6067,41444.620082754,0
+NATH.US,D,20130724,000000,32.8472,33.2988,30.6479,31.3282,58137.05210621,0
+NATH.US,D,20130725,000000,31.1786,33.3583,30.9519,33.2665,36765.091762377,0
+NATH.US,D,20130726,000000,32.9537,33.4933,32.6264,33.1835,40113.604266223,0
+NATH.US,D,20130729,000000,32.2861,32.8853,29.9148,30.4358,68578.518227282,0
+NATH.US,D,20130730,000000,30.4456,30.7916,28.5541,29.1035,49193.36243049,0
+NATH.US,D,20130731,000000,29.1652,32.5667,29.1104,32.0456,72516.319824382,0
+NATH.US,D,20130801,000000,32.3038,32.4483,31.4093,32.2128,16721.078021046,0
+NATH.US,D,20130802,000000,32.0203,32.7935,31.0731,31.5256,22732.645229297,0
+NATH.US,D,20130805,000000,31.5081,32.1541,31.032,32.0251,13271.281454295,0
+NATH.US,D,20130806,000000,32.3605,32.3769,31.0057,31.2314,20213.843584179,0
+NATH.US,D,20130807,000000,31.4602,31.7671,31.0916,31.4093,12551.039229208,0
+NATH.US,D,20130808,000000,31.4925,31.6107,30.1494,31.2021,19771.876764239,0
+NATH.US,D,20130809,000000,31.2901,31.2901,30.0604,30.3332,33821.71551014,0
+NATH.US,D,20130812,000000,30.0604,30.6137,29.214,29.3107,27043.867866391,0
+NATH.US,D,20130813,000000,29.2403,29.5552,28.9647,29.258,16481.679326912,0
+NATH.US,D,20130814,000000,29.5004,29.6039,29.2403,29.3107,8821.9441859687,0
+NATH.US,D,20130815,000000,29.041,29.8308,27.6697,27.6697,22389.916329575,0
+NATH.US,D,20130816,000000,27.525,28.7673,27.525,28.6382,28827.081216287,0
+NATH.US,D,20130819,000000,28.5659,28.7917,27.8368,27.9824,11064.516568625,0
+NATH.US,D,20130820,000000,28.393,28.4027,27.5983,27.8935,19505.878215201,0
+NATH.US,D,20130821,000000,27.9463,28.0381,27.478,27.9766,12302.432892993,0
+NATH.US,D,20130822,000000,27.9766,27.9766,25.6942,27.4194,13588.433570455,0
+NATH.US,D,20130823,000000,27.5426,28.867,27.4732,28.7155,51199.60533304,0
+NATH.US,D,20130826,000000,28.8279,28.8279,28.2688,28.438,24767.534129435,0
+NATH.US,D,20130827,000000,28.0567,28.3988,27.9413,27.9413,10562.188539481,0
+NATH.US,D,20130828,000000,28.1848,28.52,27.2504,27.4898,14408.936787102,0
+NATH.US,D,20130829,000000,26.958,28.914,26.958,28.3196,19797.4535478,0
+NATH.US,D,20130830,000000,28.2462,28.7389,28.0167,28.6999,15538.40754917,0
+NATH.US,D,20130903,000000,29.0165,29.733,28.8113,28.908,16574.778819074,0
+NATH.US,D,20130904,000000,29.2238,30.8649,29.0351,30.7153,30882.431543274,0
+NATH.US,D,20130905,000000,30.7818,31.208,30.0986,30.6704,98323.294437748,0
+NATH.US,D,20130906,000000,30.7877,31.0672,30.0771,30.6646,26920.076233955,0
+NATH.US,D,20130909,000000,30.7877,30.9998,30.7877,30.9578,6103.6436290722,0
+NATH.US,D,20130910,000000,30.8542,30.905,29.7604,30.7975,32091.701870053,0
+NATH.US,D,20130911,000000,30.0311,30.7916,30.0311,30.7662,11551.498527633,0
+NATH.US,D,20130912,000000,30.4759,30.9763,30.4759,30.5286,8055.6637504717,0
+NATH.US,D,20130913,000000,30.4788,30.9871,30.4719,30.8824,6305.1886835353,0
+NATH.US,D,20130916,000000,31.2138,31.3966,30.5286,30.6802,21788.350380212,0
+NATH.US,D,20130917,000000,30.5463,30.8698,30.4691,30.7496,5245.2867727544,0
+NATH.US,D,20130918,000000,30.7378,31.5823,30.1964,31.4425,31967.910237616,0
+NATH.US,D,20130919,000000,31.2754,31.4425,31.0672,31.1543,5170.6025647554,0
+NATH.US,D,20130920,000000,31.1728,31.6,31.0731,31.3468,15067.794731641,0
+NATH.US,D,20130923,000000,31.3341,31.5766,31.0741,31.295,15216.140076297,0
+NATH.US,D,20130924,000000,31.255,31.3928,31.0095,31.1269,5633.0308115439,0
+NATH.US,D,20130925,000000,31.1611,31.5256,30.9871,31.2637,14651.404695264,0
+NATH.US,D,20130926,000000,31.1543,31.5022,30.7877,31.1669,4668.2745356112,0
+NATH.US,D,20130927,000000,31.0966,31.1543,30.5023,30.6245,36093.956961727,0
+NATH.US,D,20130930,000000,30.3332,30.3332,27.9883,29.5385,121321.93821608,0
+NATH.US,D,20131001,000000,27.9356,30.3615,27.9356,30.1103,46456.64658943,0
+NATH.US,D,20131002,000000,30.8424,30.8424,29.4671,30.0878,26625.431687328,0
+NATH.US,D,20131003,000000,30.859,30.859,29.3557,29.3616,9846.0385997637,0
+NATH.US,D,20131004,000000,29.5238,30.0311,29.1035,29.7497,48730.934183702,0
+NATH.US,D,20131007,000000,29.1709,29.6519,28.5376,29.0448,16616.724744115,0
+NATH.US,D,20131008,000000,29.0068,29.0068,27.9169,27.955,38237.291424166,0
+NATH.US,D,20131009,000000,27.9229,28.7673,27.6364,28.4907,46279.655247185,0
+NATH.US,D,20131010,000000,28.822,30.0556,28.5541,29.5552,34664.726296321,0
+NATH.US,D,20131011,000000,29.7731,30.4847,29.3284,30.0077,28230.630623637,0
+NATH.US,D,20131014,000000,28.1848,30.4691,28.1848,30.0194,6968.1389134445,0
+NATH.US,D,20131015,000000,29.7497,30.2247,29.1926,29.7672,40916.715270049,0
+NATH.US,D,20131016,000000,29.8141,30.212,29.2473,29.7233,31447.166924308,0
+NATH.US,D,20131017,000000,29.9667,30.0379,29.2403,29.8708,6968.1389134445,0
+NATH.US,D,20131018,000000,30.1152,30.2247,29.7037,30.1964,10361.66655636,0
+NATH.US,D,20131021,000000,30.3234,30.4573,29.948,29.948,9828.6463869421,0
+NATH.US,D,20131022,000000,30.2179,30.2179,29.126,29.126,16616.724744115,0
+NATH.US,D,20131023,000000,29.1035,29.693,29.0635,29.5619,26266.333646128,0
+NATH.US,D,20131024,000000,28.822,29.8308,28.0958,29.5942,47936.007750616,0
+NATH.US,D,20131025,000000,29.8308,29.8923,29.0918,29.6978,21798.581093637,0
+NATH.US,D,20131028,000000,29.8308,29.8308,29.2286,29.693,13936.277826889,0
+NATH.US,D,20131029,000000,29.8249,29.8982,29.6411,29.8982,5894.9370752118,0
+NATH.US,D,20131030,000000,29.9442,30.2247,29.6294,29.6519,7501.1590828624,0
+NATH.US,D,20131031,000000,29.6705,30.2247,28.3029,28.7213,86479.197506175,0
+NATH.US,D,20131101,000000,28.7732,29.8523,28.2746,29.8308,49493.122333829,0
+NATH.US,D,20131104,000000,29.7437,30.1318,29.5893,30.0429,27335.44319899,0
+NATH.US,D,20131105,000000,29.9872,30.2179,29.5346,30.0771,42168.954593211,0
+NATH.US,D,20131106,000000,30.1612,30.2247,29.8024,29.9725,14155.215094175,0
+NATH.US,D,20131107,000000,29.9725,30.1612,29.8982,29.8982,7862.3032667481,0
+NATH.US,D,20131108,000000,29.8249,29.8249,28.2855,29.3929,25670.90612482,0
+NATH.US,D,20131111,000000,28.914,29.1035,28.5718,28.6882,15186.471007367,0
+NATH.US,D,20131112,000000,28.5611,29.0448,28.2639,28.8426,28768.766149767,0
+NATH.US,D,20131113,000000,28.8113,29.4085,28.8113,29.3811,16973.77664263,0
+NATH.US,D,20131114,000000,29.5717,29.6519,29.253,29.4378,3750.5795414312,0
+NATH.US,D,20131115,000000,29.2873,29.9373,29.1592,29.9305,35715.42056502,0
+NATH.US,D,20131118,000000,29.9442,29.9442,28.8426,29.0635,49313.061777558,0
+NATH.US,D,20131119,000000,29.0117,29.0234,28.4907,28.5611,6611.0870149286,0
+NATH.US,D,20131120,000000,28.9305,28.9647,28.5083,28.5484,6074.9976314835,0
+NATH.US,D,20131121,000000,28.5424,28.8367,28.4857,28.6051,8222.4243792915,0
+NATH.US,D,20131122,000000,28.5141,29.3509,28.475,29.1475,32340.308206268,0
+NATH.US,D,20131125,000000,29.1426,29.258,28.822,28.8484,21338.198989534,0
+NATH.US,D,20131126,000000,28.9961,29.2023,28.8553,28.908,10005.637729186,0
+NATH.US,D,20131127,000000,29.0518,29.8523,29.0292,29.7233,45456.082816511,0
+NATH.US,D,20131129,000000,29.8865,29.8865,29.3401,29.519,8161.0400987443,0
+NATH.US,D,20131202,000000,29.4779,29.6636,29.1035,29.1035,12744.399712931,0
+NATH.US,D,20131203,000000,29.1035,29.1035,28.4907,28.6226,10361.66655636,0
+NATH.US,D,20131204,000000,28.5835,28.5835,27.9824,28.1027,12865.122131341,0
+NATH.US,D,20131205,000000,27.7615,28.347,27.5592,27.6921,20727.425398089,0
+NATH.US,D,20131206,000000,27.8475,28.2462,27.7028,27.7429,38951.395221198,0
+NATH.US,D,20131209,000000,27.8475,27.8475,27.5474,27.7498,8222.4243792915,0
+NATH.US,D,20131210,000000,27.653,27.7712,27.3578,27.4966,31447.166924308,0
+NATH.US,D,20131211,000000,27.4302,27.4302,26.9932,26.9932,15219.209290324,0
+NATH.US,D,20131212,000000,27.0773,27.3402,27.0773,27.1554,13044.15961627,0
+NATH.US,D,20131213,000000,27.2825,27.4302,27.221,27.221,15011.525807807,0
+NATH.US,D,20131216,000000,27.4242,27.5817,27.2561,27.4605,14295.37586809,0
+NATH.US,D,20131217,000000,27.5934,27.5934,27.3226,27.478,8222.4243792915,0
+NATH.US,D,20131218,000000,27.4449,27.8699,27.1437,27.8368,26794.238458834,0
+NATH.US,D,20131219,000000,27.5934,28.1027,27.5934,27.7381,6430.0033873146,0
+NATH.US,D,20131220,000000,27.7879,28.5317,27.7879,28.2288,40916.715270049,0
+NATH.US,D,20131223,000000,28.2805,28.8006,28.0684,28.8006,23048.774274115,0
+NATH.US,D,20131224,000000,28.7106,29.1769,28.5317,28.8484,29596.430865811,0
+NATH.US,D,20131226,000000,29.2814,29.2814,28.8171,28.8171,9472.6175597685,0
+NATH.US,D,20131227,000000,28.9687,28.9687,28.2639,28.4427,12338.240389978,0
+NATH.US,D,20131230,000000,28.388,28.6832,27.8368,28.3705,28270.530405993,0
+NATH.US,D,20131231,000000,28.4536,28.5083,27.9824,28.2112,35198.769537081,0
+NATH.US,D,20140102,000000,28.2639,28.5083,27.8202,27.9413,23573.609872792,0
+NATH.US,D,20140103,000000,28.1388,28.4086,27.9824,28.3029,41348.451376564,0
+NATH.US,D,20140106,000000,28.4477,28.4477,28.0224,28.0224,4757.2817424046,0
+NATH.US,D,20140107,000000,28.1241,28.4262,28.0567,28.4193,23406.849243973,0
+NATH.US,D,20140108,000000,28.3139,28.3763,28.2581,28.2746,5359.8707631091,0
+NATH.US,D,20140109,000000,28.2972,28.2972,27.6423,27.911,46456.64658943,0
+NATH.US,D,20140110,000000,27.911,28.2345,27.7214,28.0224,35327.676526231,0
+NATH.US,D,20140113,000000,27.998,27.998,26.7977,27.4566,13936.277826889,0
+NATH.US,D,20140114,000000,27.7028,27.9824,27.7028,27.9766,13833.970692644,0
+NATH.US,D,20140115,000000,27.8368,27.8368,27.4496,27.6824,19654.223559856,0
+NATH.US,D,20140116,000000,27.5474,28.2462,27.5474,27.8259,9472.6175597685,0
+NATH.US,D,20140117,000000,27.911,28.0801,27.7028,27.7028,19836.330258813,0
+NATH.US,D,20140121,000000,27.9824,28.0284,27.6754,27.951,13532.16464662,0
+NATH.US,D,20140122,000000,27.9824,28.432,27.9824,28.3705,34531.727021802,0
+NATH.US,D,20140123,000000,28.1848,28.954,28.1848,28.5952,40916.715270049,0
+NATH.US,D,20140124,000000,28.9891,28.9891,28.2639,28.2913,8933.458962296,0
+NATH.US,D,20140127,000000,28.4857,28.4857,27.9824,27.9824,12685.06157507,0
+NATH.US,D,20140128,000000,28.0801,28.0801,27.7312,27.7381,11793.966435794,0
+NATH.US,D,20140129,000000,27.5474,27.7615,27.3802,27.3872,17289.905687448,0
+NATH.US,D,20140130,000000,27.7381,28.0801,27.5983,27.5983,16334.357053598,0
+NATH.US,D,20140131,000000,27.4732,27.8045,27.3872,27.3872,17865.89485325,0
+NATH.US,D,20140203,000000,27.5875,27.5875,26.3324,26.6463,62600.712373332,0
+NATH.US,D,20140204,000000,26.7078,27.1437,26.6238,27.087,18208.623752972,0
+NATH.US,D,20140205,000000,27.0226,27.132,26.9248,26.9482,16862.261866304,0
+NATH.US,D,20140206,000000,26.8965,27.6921,26.8915,27.5181,24192.568034977,0
+NATH.US,D,20140207,000000,27.6862,27.6862,27.2884,27.2884,20795.971178033,0
+NATH.US,D,20140210,000000,27.4242,27.6981,27.4242,27.6921,17271.490403285,0
+NATH.US,D,20140211,000000,27.612,27.7028,27.5592,27.5592,9121.7040893073,0
+NATH.US,D,20140212,000000,27.6697,27.6921,27.4496,27.4898,9178.9960844846,0
+NATH.US,D,20140213,000000,27.5073,27.7028,27.4496,27.6981,14715.858189838,0
+NATH.US,D,20140214,000000,27.7028,28.2746,27.607,28.1027,20210.774370151,0
+NATH.US,D,20140218,000000,28.1241,28.5141,28.1241,28.4819,12040.526629325,0
+NATH.US,D,20140219,000000,28.0851,28.3763,28.0381,28.1027,13337.781091554,0
+NATH.US,D,20140220,000000,28.045,28.5777,28.045,28.2855,39569.330312038,0
+NATH.US,D,20140221,000000,28.393,28.5688,28.1905,28.1905,11235.369482815,0
+NATH.US,D,20140224,000000,28.3763,28.3763,28.1291,28.1291,6850.4857090626,0
+NATH.US,D,20140225,000000,28.0567,28.1388,27.9697,28.0753,10913.102009942,0
+NATH.US,D,20140226,000000,27.9794,27.9794,27.8406,27.8699,7108.2996873606,0
+NATH.US,D,20140227,000000,27.8699,28.3763,27.8699,27.9062,9573.9016226713,0
+NATH.US,D,20140228,000000,27.7097,28.09,27.5934,27.9707,12423.155311402,0
+NATH.US,D,20140303,000000,27.4194,27.5533,27.2102,27.2884,13271.281454295,0
+NATH.US,D,20140304,000000,27.5474,28.2639,27.5474,27.951,18317.069315271,0
+NATH.US,D,20140305,000000,27.5592,27.951,27.4135,27.565,35656.082427157,0
+NATH.US,D,20140306,000000,27.565,27.8105,27.565,27.7429,3973.6090940859,0
+NATH.US,D,20140307,000000,27.7429,27.8152,27.392,27.653,11653.805661878,0
+NATH.US,D,20140310,000000,27.1984,27.7938,27.1984,27.4566,19480.30143164,0
+NATH.US,D,20140311,000000,27.6247,27.8406,27.4302,27.7097,16737.447162525,0
+NATH.US,D,20140312,000000,27.572,27.7938,27.1984,27.5592,8068.9636779236,0
+NATH.US,D,20140313,000000,27.565,27.9824,27.4496,27.4496,8294.0393732631,0
+NATH.US,D,20140314,000000,27.4341,27.6784,27.3402,27.6697,8036.2253949651,0
+NATH.US,D,20140317,000000,27.6824,27.6824,27.3363,27.4194,8738.0523358876,0
+NATH.US,D,20140318,000000,27.7438,27.7438,27.1829,27.1937,12701.430716549,0
+NATH.US,D,20140319,000000,27.2825,27.4038,26.8642,27.132,13332.665734842,0
+NATH.US,D,20140320,000000,27.1984,27.5592,27.1447,27.5474,8908.9052500771,0
+NATH.US,D,20140321,000000,27.4605,27.5983,27.2825,27.2825,9674.1626142317,0
+NATH.US,D,20140324,000000,27.5073,27.5934,27.3628,27.3628,9035.7660965412,0
+NATH.US,D,20140325,000000,27.3695,27.572,27.3695,27.4302,4993.6112225111,0
+NATH.US,D,20140326,000000,27.4242,27.607,27.4242,27.4242,18044.932338179,0
+NATH.US,D,20140327,000000,27.4242,27.4633,27.3118,27.3628,13505.564791716,0
+NATH.US,D,20140328,000000,27.5592,27.5592,27.2943,27.3001,22434.931468642,0
+NATH.US,D,20140331,000000,27.5181,27.5777,27.3001,27.4194,45165.530555254,0
+NATH.US,D,20140401,000000,27.4849,27.7028,27.4732,27.6754,10526.381042495,0
+NATH.US,D,20140402,000000,27.6921,27.8222,27.5181,27.8222,18933.98133477,0
+NATH.US,D,20140403,000000,27.9356,28.1291,27.7879,28.1085,10539.680969947,0
+NATH.US,D,20140404,000000,27.998,27.998,27.5073,27.5533,7638.250642751,0
+NATH.US,D,20140407,000000,27.572,27.8152,27.1554,27.1623,11446.122179359,0
+NATH.US,D,20140408,000000,27.1604,27.5367,27.1604,27.4242,12171.479761158,0
+NATH.US,D,20140409,000000,27.657,28.1241,27.3118,28.1241,12218.541042911,0
+NATH.US,D,20140410,000000,28.1085,28.2972,27.9286,28.1515,15367.55463498,0
+NATH.US,D,20140411,000000,28.2092,28.2092,27.8826,27.8826,11455.329821442,0
+NATH.US,D,20140414,000000,27.8769,28.1515,27.8769,28.0167,10988.809289283,0
+NATH.US,D,20140415,000000,27.9766,28.7614,27.612,28.0684,74315.902315756,0
+NATH.US,D,20140416,000000,28.1955,28.7859,27.8699,28.3196,19535.547284132,0
+NATH.US,D,20140417,000000,28.3646,28.3646,27.5934,28.0333,8840.3594701328,0
+NATH.US,D,20140421,000000,28.004,28.0333,27.8152,27.9609,3513.2269899822,0
+NATH.US,D,20140422,000000,28.475,28.475,28.0958,28.2639,6965.0696994172,0
+NATH.US,D,20140423,000000,28.4966,28.4966,27.6754,27.6824,7085.7921178266,0
+NATH.US,D,20140424,000000,27.7615,27.8769,27.7028,27.8769,2382.7331565721,0
+NATH.US,D,20140425,000000,27.7214,27.7821,27.565,27.572,8989.7278861309,0
+NATH.US,D,20140428,000000,27.6481,27.8993,27.525,27.6697,8841.3825414752,0
+NATH.US,D,20140429,000000,27.657,27.7712,27.5367,27.565,4742.9587436102,0
+NATH.US,D,20140430,000000,27.5533,27.9169,27.525,27.5817,23372.064818329,0
+NATH.US,D,20140501,000000,27.525,27.6471,27.3695,27.5817,18048.001552206,0
+NATH.US,D,20140502,000000,27.7312,27.7312,27.3802,27.4242,10738.156810382,0
+NATH.US,D,20140505,000000,27.4145,27.5143,27.3979,27.4566,7709.8656367227,0
+NATH.US,D,20140506,000000,27.4242,27.4242,27.1497,27.1672,16787.577658305,0
+NATH.US,D,20140507,000000,27.2758,27.2758,26.875,27.0773,10096.691078665,0
+NATH.US,D,20140508,000000,26.8291,27.3118,26.787,27.0372,11009.270716132,0
+NATH.US,D,20140509,000000,26.9092,27.2943,26.9092,27.2825,12197.056544719,0
+NATH.US,D,20140512,000000,27.3118,28.1554,27.3118,28.0958,21619.543608708,0
+NATH.US,D,20140513,000000,27.9169,28.1241,27.6295,27.6754,33936.299500495,0
+NATH.US,D,20140514,000000,27.5474,27.7712,27.392,27.478,28081.262207639,0
+NATH.US,D,20140515,000000,27.478,27.6921,27.3578,27.3628,13238.543171336,0
+NATH.US,D,20140516,000000,27.4389,27.7712,27.3118,27.7712,9227.0804375799,0
+NATH.US,D,20140519,000000,27.4086,27.7028,27.4086,27.607,2386.8254419419,0
+NATH.US,D,20140520,000000,27.607,27.8642,27.3802,27.4145,37288.904289712,0
+NATH.US,D,20140521,000000,27.3695,27.4673,27.3578,27.3979,39055.748498128,0
+NATH.US,D,20140522,000000,27.4086,27.4242,27.1847,27.3802,29993.382546683,0
+NATH.US,D,20140523,000000,27.3802,27.6697,27.174,27.6697,33894.353575455,0
+NATH.US,D,20140527,000000,27.7028,27.8406,27.6178,27.8368,6713.3941491739,0
+NATH.US,D,20140528,000000,27.5073,27.7772,27.4341,27.5181,22037.979787771,0
+NATH.US,D,20140529,000000,27.6481,27.6481,27.3802,27.5426,11019.501429557,0
+NATH.US,D,20140530,000000,27.5875,27.6423,27.4605,27.4898,7156.3840404559,0
+NATH.US,D,20140602,000000,27.6423,27.6423,27.3344,27.4566,37285.835075685,0
+NATH.US,D,20140603,000000,27.3188,27.6295,27.3188,27.525,30212.319813968,0
+NATH.US,D,20140604,000000,27.5983,27.6178,27.4086,27.5875,14510.220850005,0
+NATH.US,D,20140605,000000,27.5367,27.7312,27.5073,27.7312,12159.202905049,0
+NATH.US,D,20140606,000000,27.9824,28.3489,27.6921,27.7556,23020.128276525,0
+NATH.US,D,20140609,000000,27.7381,28.2052,27.6824,27.9413,21417.998554245,0
+NATH.US,D,20140610,000000,27.9824,29.0117,27.9824,28.3313,10721.787668903,0
+NATH.US,D,20140611,000000,28.3363,28.8279,28.3363,28.6559,12235.933255733,0
+NATH.US,D,20140612,000000,28.6832,29.4671,28.6265,29.0683,23624.763439915,0
+NATH.US,D,20140613,000000,29.0234,30.2247,29.0234,29.7183,27277.128132471,0
+NATH.US,D,20140616,000000,30.2179,31.4152,29.8024,31.1728,42968.996383009,0
+NATH.US,D,20140617,000000,31.0272,31.9108,30.5463,31.3224,20977.054805648,0
+NATH.US,D,20140618,000000,31.1014,32.114,31.0916,31.8599,21646.143463612,0
+NATH.US,D,20140619,000000,31.682,31.988,31.2256,31.5482,15346.070136789,0
+NATH.US,D,20140620,000000,31.7671,31.8248,31.3224,31.5599,31251.7602979,0
+NATH.US,D,20140623,000000,31.5941,31.7045,31.0731,31.3399,17991.732628372,0
+NATH.US,D,20140624,000000,31.1963,31.6126,30.1553,30.5111,27765.133162821,0
+NATH.US,D,20140625,000000,31.1073,31.1073,30.2891,30.7877,15664.245324291,0
+NATH.US,D,20140626,000000,31.1728,31.1728,30.6596,30.8424,10233.782638553,0
+NATH.US,D,20140627,000000,30.732,31.1336,30.4915,30.5697,94454.038620593,0
+NATH.US,D,20140630,000000,30.6909,30.9177,30.0829,30.3283,18297.630959765,0
+NATH.US,D,20140701,000000,30.6137,30.8307,30.0829,30.2354,27066.375435926,0
+NATH.US,D,20140702,000000,30.1035,30.5111,29.8464,30.2599,12507.047161483,0
+NATH.US,D,20140703,000000,30.0829,30.4573,30.0829,30.1103,10620.503606,0
+NATH.US,D,20140707,000000,30.0986,30.0986,29.8356,29.8464,7207.5376075785,0
+NATH.US,D,20140708,000000,29.8191,29.8464,29.6294,29.6294,16218.749991901,0
+NATH.US,D,20140709,000000,29.6773,30.4299,29.6773,29.7389,4373.6299889849,0
+NATH.US,D,20140710,000000,29.6109,29.6109,29.1202,29.258,13271.281454295,0
+NATH.US,D,20140711,000000,29.2023,29.2023,28.6051,28.9891,13738.825057796,0
+NATH.US,D,20140714,000000,29.1769,29.1769,28.5865,28.914,15654.014610868,0
+NATH.US,D,20140715,000000,29.1035,29.126,28.3196,28.5424,20500.303560065,0
+NATH.US,D,20140716,000000,28.6382,29.0117,28.6051,28.6265,25400.815290413,0
+NATH.US,D,20140717,000000,28.822,28.822,28.3823,28.3823,12133.626121487,0
+NATH.US,D,20140718,000000,28.2462,28.8171,28.2462,28.5541,13052.34418701,0
+NATH.US,D,20140721,000000,28.5424,28.8113,28.2746,28.5376,13412.465299553,0
+NATH.US,D,20140722,000000,28.6559,28.9432,28.388,28.388,15752.229459742,0
+NATH.US,D,20140723,000000,28.0753,28.6598,28.0097,28.5083,27279.174275156,0
+NATH.US,D,20140724,000000,28.4691,28.8006,27.9824,28.2522,10822.048660463,0
+NATH.US,D,20140725,000000,28.4144,28.4857,27.5983,28.0381,20877.81688543,0
+NATH.US,D,20140728,000000,27.9824,28.8963,27.2825,28.0167,18131.893402288,0
+NATH.US,D,20140729,000000,28.2639,28.7859,28.0381,28.0684,10832.279373888,0
+NATH.US,D,20140730,000000,28.0381,28.4584,28.0381,28.1788,6285.7503280287,0
+NATH.US,D,20140731,000000,28.0801,28.4027,27.612,27.8222,32277.900854379,0
+NATH.US,D,20140801,000000,27.9169,28.2345,27.9169,28.0284,6725.6710052833,0
+NATH.US,D,20140804,000000,28.0284,28.4027,27.9941,28.3196,19642.96977509,0
+NATH.US,D,20140805,000000,28.9961,30.2179,28.9961,29.1152,22590.438312696,0
+NATH.US,D,20140806,000000,29.3557,30.1612,29.3509,30.1612,26795.261530176,0
+NATH.US,D,20140807,000000,30.3615,30.4504,29.8356,30.2549,19920.222108894,0
+NATH.US,D,20140808,000000,30.427,30.7857,29.8024,30.6646,16966.615143234,0
+NATH.US,D,20140811,000000,31.0057,31.2197,30.2247,30.947,35191.608037684,0
+NATH.US,D,20140812,000000,30.8365,31.3341,30.5638,30.6479,23576.67908682,0
+NATH.US,D,20140813,000000,30.6078,31.1219,30.0604,30.9725,12524.439374304,0
+NATH.US,D,20140814,000000,31.1336,31.1483,30.5932,30.82,17850.548783112,0
+NATH.US,D,20140815,000000,31.0057,31.0057,30.5111,30.5511,26855.62273938,0
+NATH.US,D,20140818,000000,30.8365,30.8365,30.2706,30.8307,9221.9650808676,0
+NATH.US,D,20140819,000000,30.7496,30.8307,30.5023,30.732,8526.2765679999,0
+NATH.US,D,20140820,000000,30.7378,30.7662,30.2501,30.5345,12606.285081701,0
+NATH.US,D,20140821,000000,30.7818,31.1435,30.4504,30.8424,15964.00522763,0
+NATH.US,D,20140822,000000,30.8424,31.1132,30.7818,30.7818,5097.9644994413,0
+NATH.US,D,20140825,000000,30.9871,31.1903,30.8082,30.8473,5755.7993726383,0
+NATH.US,D,20140826,000000,30.8757,31.2021,30.8082,31.1963,15436.100414924,0
+NATH.US,D,20140827,000000,30.8757,31.1786,30.8473,30.9236,8201.9629524424,0
+NATH.US,D,20140828,000000,30.8258,31.0565,30.7818,31.0272,18008.101769851,0
+NATH.US,D,20140829,000000,30.859,31.0565,30.859,31.0565,3900.9710287717,0
+NATH.US,D,20140902,000000,31.0506,31.6772,30.905,31.3399,36266.856018601,0
+NATH.US,D,20140903,000000,31.5482,32.072,30.9519,31.9049,55286.775346138,0
+NATH.US,D,20140904,000000,31.8453,33.201,31.8453,32.7866,21262.491710192,0
+NATH.US,D,20140905,000000,32.8246,33.4063,32.8246,33.2665,16617.747815457,0
+NATH.US,D,20140908,000000,33.4961,33.5754,32.551,33.4961,54657.586470529,0
+NATH.US,D,20140909,000000,33.5646,34.1393,32.8345,33.6692,58996.432033871,0
+NATH.US,D,20140910,000000,33.328,34.1393,33.3106,34.0162,36995.282814428,0
+NATH.US,D,20140911,000000,32.2108,34.0729,32.2108,33.9654,9612.7783336846,0
+NATH.US,D,20140912,000000,33.8891,34.0103,33.6194,33.8158,5171.6256360978,0
+NATH.US,D,20140915,000000,33.1315,33.7923,33.1315,33.5754,17443.366388816,0
+NATH.US,D,20140916,000000,33.6076,33.6076,33.0437,33.2606,3188.9133744247,0
+NATH.US,D,20140917,000000,33.4102,34.1393,32.895,33.2059,8744.1907639423,0
+NATH.US,D,20140918,000000,33.1472,33.7093,32.7935,33.591,5861.1757209109,0
+NATH.US,D,20140919,000000,33.5421,34.1286,33.4337,33.4669,17380.959036927,0
+NATH.US,D,20140922,000000,32.9243,33.5598,32.895,33.2439,11441.006822647,0
+NATH.US,D,20140923,000000,33.2382,33.5792,32.4963,33.5314,40332.541533509,0
+NATH.US,D,20140924,000000,34.0846,34.1393,33.7093,34.0787,18834.743414552,0
+NATH.US,D,20140925,000000,33.9722,36.2731,33.9722,35.3641,34274.936114847,0
+NATH.US,D,20140926,000000,35.6935,39.1498,35.6935,36.9251,19443.470863312,0
+NATH.US,D,20140929,000000,36.7081,37.0757,36.5194,37.0757,14869.318891206,0
+NATH.US,D,20140930,000000,37.0757,38.0735,36.9379,37.886,59002.570461926,0
+NATH.US,D,20141001,000000,37.8049,39.0354,37.5995,38.32,92828.378257436,0
+NATH.US,D,20141002,000000,38.5359,38.8419,37.6425,38.2593,24962.940755843,0
+NATH.US,D,20141003,000000,38.4118,38.7686,37.8049,38.7686,35070.885619274,0
+NATH.US,D,20141006,000000,38.6571,38.9533,38.142,38.3033,40057.335342389,0
+NATH.US,D,20141007,000000,38.5721,38.6112,36.7461,37.886,50847.668791236,0
+NATH.US,D,20141008,000000,37.9455,38.3884,37.5047,38.32,41935.694327132,0
+NATH.US,D,20141009,000000,38.0452,38.3375,37.3659,38.0394,35057.585691823,0
+NATH.US,D,20141010,000000,37.9504,38.4744,37.6094,38.0511,47340.580229308,0
+NATH.US,D,20141013,000000,37.8615,38.8986,37.3015,38.1694,48193.821728915,0
+NATH.US,D,20141014,000000,38.4118,38.796,38.1255,38.5056,34534.796235829,0
+NATH.US,D,20141015,000000,38.0335,38.619,36.3064,38.4059,24952.710042419,0
+NATH.US,D,20141016,000000,38.1479,39.1762,37.8166,38.5779,23264.642327372,0
+NATH.US,D,20141017,000000,38.9972,39.1762,36.1246,38.0735,22245.66327029,0
+NATH.US,D,20141020,000000,38.057,39.1762,38.057,38.4763,30211.296742625,0
+NATH.US,D,20141021,000000,38.5291,39.0823,37.9407,38.2759,67093.018638041,0
+NATH.US,D,20141022,000000,37.6768,39.0941,37.6768,38.3033,13353.127161691,0
+NATH.US,D,20141023,000000,38.1479,39.0539,38.0452,38.27,30252.219596323,0
+NATH.US,D,20141024,000000,37.5781,38.8917,37.5047,38.88,29423.531808937,0
+NATH.US,D,20141027,000000,39.0549,39.0549,38.2534,38.7099,64794.17733155,0
+NATH.US,D,20141028,000000,38.8692,39.4567,38.7333,39.3951,56347.700328262,0
+NATH.US,D,20141029,000000,39.4293,40.4918,39.0354,39.401,45172.692054652,0
+NATH.US,D,20141030,000000,39.6023,40.1673,39.4831,40.0001,25560.414419835,0
+NATH.US,D,20141031,000000,39.6072,40.2944,37.5047,40.2289,32802.736453058,0
+NATH.US,D,20141103,000000,40.2944,41.1927,40.0999,41.0129,106368.72747479,0
+NATH.US,D,20141104,000000,40.8505,41.134,40.4918,40.6941,19698.215627582,0
+NATH.US,D,20141105,000000,40.614,41.0841,38.8741,39.3111,57754.423424133,0
+NATH.US,D,20141106,000000,39.0354,39.3326,37.5047,39.3326,45311.829757226,0
+NATH.US,D,20141107,000000,38.9425,39.4382,38.3884,39.4078,15806.452240893,0
+NATH.US,D,20141110,000000,39.5661,39.7069,39.0354,39.6825,20706.96397124,0
+NATH.US,D,20141111,000000,39.702,39.7568,38.9533,39.0941,54769.101246857,0
+NATH.US,D,20141112,000000,39.1615,40.6883,38.9221,40.6433,29642.469076221,0
+NATH.US,D,20141113,000000,40.6433,41.22,40.311,40.8828,42266.146370744,0
+NATH.US,D,20141114,000000,40.9062,41.1927,40.7147,41.0686,26599.854903767,0
+NATH.US,D,20141117,000000,41.1643,41.3765,40.6501,40.8017,12537.739301756,0
+NATH.US,D,20141118,000000,40.9288,40.9288,40.2073,40.2563,15541.476763198,0
+NATH.US,D,20141119,000000,40.5642,40.5642,37.794,39.9874,17954.902060043,0
+NATH.US,D,20141120,000000,40.3227,40.3227,39.7069,39.8487,9951.4149480363,0
+NATH.US,D,20141121,000000,40.1819,40.1819,39.1116,39.4742,23097.881698552,0
+NATH.US,D,20141124,000000,39.8985,40.6609,39.1762,40.614,33207.872704669,0
+NATH.US,D,20141125,000000,41.0176,41.134,40.8613,40.8768,9772.3774631071,0
+NATH.US,D,20141126,000000,40.8456,41.4135,40.7489,41.4009,17906.817706948,0
+NATH.US,D,20141128,000000,41.5729,42.523,41.5729,42.0763,13694.83299007,0
+NATH.US,D,20141201,000000,42.047,42.1104,41.4927,41.7645,16913.415433427,0
+NATH.US,D,20141202,000000,41.0363,42.4457,41.0363,42.1935,15294.916569666,0
+NATH.US,D,20141203,000000,41.308,42.4125,41.308,42.3109,17374.820608872,0
+NATH.US,D,20141204,000000,42.3156,43.2677,41.8349,42.5454,52163.33853763,0
+NATH.US,D,20141205,000000,42.6412,43.5297,41.8622,43.256,48761.626323975,0
+NATH.US,D,20141208,000000,43.6274,43.6274,42.4574,43.3734,8016.7870394585,0
+NATH.US,D,20141209,000000,42.6812,44.1855,42.6812,43.7379,67959.560065098,0
+NATH.US,D,20141210,000000,43.4378,43.8669,43.1632,43.7164,16347.65698105,0
+NATH.US,D,20141211,000000,43.3734,44.1855,42.9716,43.7711,21827.227091226,0
+NATH.US,D,20141212,000000,43.4438,43.4593,42.826,43.1132,12332.101961924,0
+NATH.US,D,20141215,000000,43.042,43.042,42.0537,42.9267,23636.017224682,0
+NATH.US,D,20141216,000000,42.6637,44.0928,42.6637,43.7711,44187.47435187,0
+NATH.US,D,20141217,000000,43.5737,44.0634,42.5914,43.6548,34503.081024214,0
+NATH.US,D,20141218,000000,43.4906,44.7633,43.476,44.3361,37946.739162909,0
+NATH.US,D,20141219,000000,44.123,44.4476,43.346,43.5854,31141.268592914,0
+NATH.US,D,20141222,000000,43.5199,43.7956,43.1359,43.6274,16188.057851628,0
+NATH.US,D,20141223,000000,43.4662,43.7223,43.3205,43.7105,9706.9008971902,0
+NATH.US,D,20141224,000000,43.5238,43.6548,42.7595,43.2843,36782.483975198,0
+NATH.US,D,20141226,000000,43.261,44.2755,43.261,43.5346,10398.497124688,0
+NATH.US,D,20141229,000000,43.6206,44.561,43.6206,44.561,24125.045326374,0
+NATH.US,D,20141230,000000,44.3947,44.8239,43.7711,44.4329,24719.449776339,0
+NATH.US,D,20141231,000000,44.5717,45.3331,44.513,44.773,93762.442393094,0
+NATH.US,D,20150102,000000,45.1933,45.3664,44.4925,44.8474,23041.612774717,0
+NATH.US,D,20150105,000000,44.8834,45.0428,42.5405,43.8776,42236.477301812,0
+NATH.US,D,20150106,000000,44.471,44.6284,43.2159,44.2794,21565.320827558,0
+NATH.US,D,20150107,000000,44.3645,45.3047,44.3195,45.3047,14193.068733844,0
+NATH.US,D,20150108,000000,45.2667,46.0456,45.2667,46.0398,21635.912750187,0
+NATH.US,D,20150109,000000,46.0114,46.0114,44.8532,45.8785,28845.496500451,0
+NATH.US,D,20150112,000000,46.1327,46.4513,44.8474,45.9137,33298.926054147,0
+NATH.US,D,20150113,000000,45.8736,45.8902,45.1875,45.8414,20697.756329159,0
+NATH.US,D,20150114,000000,45.339,45.4612,45.035,45.339,12709.615287289,0
+NATH.US,D,20150115,000000,45.2275,45.2901,44.6,45.1142,23166.427478496,0
+NATH.US,D,20150116,000000,45.2275,45.251,44.6489,44.9411,16194.196279682,0
+NATH.US,D,20150120,000000,44.6733,45.4797,43.5532,43.8776,36748.722620897,0
+NATH.US,D,20150121,000000,44.1797,44.2159,43.2501,43.8953,23428.333742165,0
+NATH.US,D,20150122,000000,43.8219,43.8219,43.0957,43.7985,33537.301676939,0
+NATH.US,D,20150123,000000,44.0946,45.4885,44.0516,44.2638,79070.114844134,0
+NATH.US,D,20150126,000000,44.9118,45.2227,44.383,44.9118,19084.372822111,0
+NATH.US,D,20150127,000000,44.817,48.1256,44.2901,44.3019,13154.651321256,0
+NATH.US,D,20150128,000000,44.8834,44.9118,43.2453,44.2755,37092.474591961,0
+NATH.US,D,20150129,000000,44.6968,45.2725,43.0712,45.2725,27554.380466275,0
+NATH.US,D,20150130,000000,45.4015,46.3869,44.7945,45.0222,31839.003248467,0
+NATH.US,D,20150202,000000,45.6586,45.6586,44.1113,44.5717,12744.399712931,0
+NATH.US,D,20150203,000000,44.7515,45.5052,43.732,45.032,12470.216593155,0
+NATH.US,D,20150204,000000,45.1073,45.3204,43.9344,44.2042,18188.162326122,0
+NATH.US,D,20150205,000000,43.0361,44.0751,43.0361,44.0634,14917.403244302,0
+NATH.US,D,20150206,000000,43.8278,44.0243,43.084,43.4251,21765.842810679,0
+NATH.US,D,20150209,000000,43.261,43.261,42.2649,42.9834,31212.883586886,0
+NATH.US,D,20150210,000000,42.9834,43.4818,42.9834,43.4818,14040.631103819,0
+NATH.US,D,20150211,000000,43.4535,43.5415,42.9324,43.1729,11439.983751305,0
+NATH.US,D,20150212,000000,42.9296,43.515,42.9296,43.303,5132.7489250846,0
+NATH.US,D,20150213,000000,43.3147,43.3147,42.7076,43.1132,8423.9694337547,0
+NATH.US,D,20150217,000000,43.0468,43.1065,42.1594,42.5962,11395.991683579,0
+NATH.US,D,20150218,000000,42.909,43.4662,42.821,42.821,6259.1504731249,0
+NATH.US,D,20150219,000000,42.821,43.2453,42.5523,42.6637,7226.9759630851,0
+NATH.US,D,20150220,000000,42.909,43.0655,42.6755,42.6755,9040.8814532535,0
+NATH.US,D,20150223,000000,42.6755,42.6755,41.2581,41.6657,15181.355650654,0
+NATH.US,D,20150224,000000,41.6657,41.9756,41.1115,41.9756,15180.332579311,0
+NATH.US,D,20150225,000000,41.8671,42.6471,41.8671,42.4574,6754.317002872,0
+NATH.US,D,20150226,000000,42.4956,42.4956,41.8456,42.4516,6790.1244998578,0
+NATH.US,D,20150227,000000,45.4181,46.7318,45.3341,45.7574,60702.915033081,0
+NATH.US,D,20150302,000000,45.5784,45.5784,42.8573,43.4721,76472.536705646,0
+NATH.US,D,20150303,000000,43.5981,44.3361,42.1437,42.6198,58962.67067957,0
+NATH.US,D,20150304,000000,41.9853,42.7136,41.6413,41.8563,12865.122131341,0
+NATH.US,D,20150305,000000,42.2278,42.7136,41.4185,41.4185,16616.724744115,0
+NATH.US,D,20150306,000000,41.4185,41.7117,40.8613,40.9737,48777.995465455,0
+NATH.US,D,20150309,000000,41.308,41.308,40.2992,40.5436,24303.059739961,0
+NATH.US,D,20150310,000000,40.614,40.7147,40.05,40.0872,40025.620130772,0
+NATH.US,D,20150311,000000,41.6481,41.6481,40.1155,40.8241,112209.44176886,0
+NATH.US,D,20150312,000000,41.0587,41.5563,40.5798,40.8613,73615.098446176,0
+NATH.US,D,20150313,000000,41.0176,41.3949,40.5642,40.7264,65930.809593015,0
+NATH.US,D,20150316,000000,41.6267,42.5054,41.4243,41.7244,275341.23653696,0
+NATH.US,D,20150317,000000,41.4185,41.9493,40.9062,41.1701,217093.69272575,0
+NATH.US,D,20150318,000000,41.4292,41.8349,40.5749,40.8456,141334.23674579,0
+NATH.US,D,20150319,000000,40.8554,41.134,40.5846,40.9228,148658.40448641,0
+NATH.US,D,20150320,000000,41.2327,41.2631,40.9062,41.1984,87908.428171581,0
+NATH.US,D,20150323,000000,41.0236,41.8192,40.9453,41.2904,76832.657818189,0
+NATH.US,D,20150324,000000,41.3765,41.4066,40.9512,41.134,68433.242096654,0
+NATH.US,D,20150325,000000,40.9952,41.2631,40.5035,40.699,28768.766149767,0
+NATH.US,D,20150326,000000,40.8711,41.4009,40.5915,40.9669,78974.969209285,0
+NATH.US,D,20150327,000000,41.0793,41.9756,39.6649,41.1701,90054.831848046,0
+NATH.US,D,20150330,000000,40.9746,45.5256,40.9482,43.8318,291458.70246595,0
+NATH.US,D,20150331,000000,44.9158,46.1444,44.0087,45.9069,201015.10350778,0
+NATH.US,D,20150401,000000,46.2392,47.9429,44.5521,47.721,161358.81213162,0
+NATH.US,D,20150402,000000,47.721,50.0199,47.5538,49.6554,87405.077071095,0
+NATH.US,D,20150406,000000,50.2497,50.6583,42.4076,43.3821,344657.38920213,0
+NATH.US,D,20150407,000000,44.296,44.296,42.6959,42.8973,90416.999103275,0
+NATH.US,D,20150408,000000,42.7379,43.1124,41.3822,42.1114,150271.78799347,0
+NATH.US,D,20150409,000000,42.0333,42.2873,41.1614,41.8896,37799.416889596,0
+NATH.US,D,20150410,000000,41.2551,42.2532,40.5827,42.0333,56615.745019984,0
+NATH.US,D,20150413,000000,42.4427,42.4427,41.1701,42.2708,116183.05086294,0
+NATH.US,D,20150414,000000,42.0167,42.1878,41.3822,41.9502,40223.072899866,0
+NATH.US,D,20150415,000000,41.999,42.2131,41.2454,41.3558,34905.148061797,0
+NATH.US,D,20150416,000000,41.5436,41.8132,40.3647,40.7791,38707.904241694,0
+NATH.US,D,20150417,000000,40.355,41.1173,38.9982,39.227,30667.586561359,0
+NATH.US,D,20150420,000000,39.5163,40.18,39.3531,40.0745,25283.162086031,0
+NATH.US,D,20150421,000000,39.9639,40.0168,39.6512,39.9396,31165.822305133,0
+NATH.US,D,20150422,000000,39.6942,40.0343,39.3815,40.0255,43295.356141251,0
+NATH.US,D,20150423,000000,40.0255,40.0255,39.4742,39.6003,24181.314250209,0
+NATH.US,D,20150424,000000,39.7441,39.8467,39.3364,39.4147,20649.671976063,0
+NATH.US,D,20150427,000000,39.185,39.4742,37.1078,37.3893,49186.200931093,0
+NATH.US,D,20150428,000000,37.6591,38.5916,36.7561,38.1108,36710.868981226,0
+NATH.US,D,20150429,000000,38.2192,38.2192,36.6093,36.8528,22764.360440912,0
+NATH.US,D,20150430,000000,36.3875,36.4882,34.6408,34.8783,30313.60387687,0
+NATH.US,D,20150501,000000,34.7512,35.6828,34.4805,35.5655,56027.478998073,0
+NATH.US,D,20150504,000000,35.5293,36.3788,35.3974,35.6906,35267.315317026,0
+NATH.US,D,20150505,000000,36.0395,36.0728,34.7601,35.4051,29723.291712275,0
+NATH.US,D,20150506,000000,35.0748,35.6426,34.9379,35.4306,15768.598601222,0
+NATH.US,D,20150507,000000,35.3435,36.6573,35.3435,36.4051,13503.518649032,0
+NATH.US,D,20150508,000000,37.0804,37.0804,36.2097,36.2771,19341.163729066,0
+NATH.US,D,20150511,000000,35.9388,37.2184,35.9388,36.9389,23001.712992362,0
+NATH.US,D,20150512,000000,36.7091,37.6494,36.0072,36.6924,20081.867381002,0
+NATH.US,D,20150513,000000,36.583,36.7511,36.4628,36.6994,8613.2376321084,0
+NATH.US,D,20150514,000000,36.7257,36.7257,35.9125,36.0816,15217.16314764,0
+NATH.US,D,20150515,000000,36.3875,36.6006,36.0395,36.1236,11422.591538483,0
+NATH.US,D,20150518,000000,36.2771,36.2771,35.6094,35.7864,24441.174371192,0
+NATH.US,D,20150519,000000,35.6906,36.1656,35.4628,35.6016,33147.511495464,0
+NATH.US,D,20150520,000000,35.4471,36.4803,35.4051,36.0072,9674.1626142317,0
+NATH.US,D,20150521,000000,35.7785,36.2937,35.5655,35.5655,8847.52096953,0
+NATH.US,D,20150522,000000,35.803,35.9652,33.7836,33.9634,18518.614369734,0
+NATH.US,D,20150526,000000,33.6487,34.4805,33.0721,33.8607,29774.445279397,0
+NATH.US,D,20150527,000000,34.0915,34.632,33.7581,34.4892,10734.064525012,0
+NATH.US,D,20150528,000000,34.6496,34.6496,33.9136,33.9458,10177.513714718,0
+NATH.US,D,20150529,000000,34.0485,34.1911,32.725,33.116,26186.534081417,0
+NATH.US,D,20150601,000000,33.3633,33.3633,31.9899,32.5724,33736.800588716,0
+NATH.US,D,20150602,000000,32.5804,33.4033,32.4259,33.201,21890.657514458,0
+NATH.US,D,20150603,000000,33.4267,34.3026,33.1922,34.2615,19697.19255624,0
+NATH.US,D,20150604,000000,34.2342,34.2342,33.0124,33.0397,18518.614369734,0
+NATH.US,D,20150605,000000,32.9547,33.5235,32.6664,33.1571,19579.539351858,0
+NATH.US,D,20150608,000000,33.0631,33.9458,33.0631,33.6926,19579.539351858,0
+NATH.US,D,20150609,000000,34.2674,34.633,33.9282,34.3534,46980.459116765,0
+NATH.US,D,20150610,000000,34.3955,34.8617,34.0827,34.1491,36091.910819043,0
+NATH.US,D,20150611,000000,34.3701,34.5469,34.1756,34.4707,34104.083200657,0
+NATH.US,D,20150612,000000,34.2088,34.7414,33.9791,34.4892,21820.065591829,0
+NATH.US,D,20150615,000000,34.2253,34.2253,31.7417,31.8345,62986.410269436,0
+NATH.US,D,20150616,000000,31.8198,32.8776,31.8198,32.2324,46237.709322145,0
+NATH.US,D,20150617,000000,32.4346,33.1315,32.249,32.683,48595.888766498,0
+NATH.US,D,20150618,000000,33.0211,34.0739,33.0211,33.9136,30784.216694399,0
+NATH.US,D,20150619,000000,33.0994,34.065,33.0994,33.5655,36093.956961727,0
+NATH.US,D,20150622,000000,33.4531,34.1658,32.7338,33.2255,31021.569245847,0
+NATH.US,D,20150623,000000,33.1658,33.2255,32.2568,32.2568,65306.736074119,0
+NATH.US,D,20150624,000000,32.292,32.6488,31.0819,31.0907,57444.432807371,0
+NATH.US,D,20150625,000000,31.0907,31.6224,30.5453,30.7427,72303.520985152,0
+NATH.US,D,20150626,000000,30.6059,32.2568,30.5453,31.0457,555791.6913581,0
+NATH.US,D,20150629,000000,30.6743,32.981,30.6743,31.9098,92355.719297223,0
+NATH.US,D,20150630,000000,32.249,32.7172,31.4113,31.4201,137869.09410892,0
+NATH.US,D,20150701,000000,31.5803,32.3779,30.5902,30.7163,87639.360408516,0
+NATH.US,D,20150702,000000,30.7427,32.2655,30.7427,31.0907,76668.966403396,0
+NATH.US,D,20150706,000000,30.8679,31.5902,30.5277,30.6567,65582.965336581,0
+NATH.US,D,20150707,000000,30.8854,31.1298,30.2999,30.7515,43524.524121961,0
+NATH.US,D,20150708,000000,30.3674,30.7163,29.3762,29.5219,37745.194108446,0
+NATH.US,D,20150709,000000,29.8004,30.3586,29.3607,30.0976,43051.865161748,0
+NATH.US,D,20150710,000000,30.1729,30.4192,30.0624,30.2736,17105.752845807,0
+NATH.US,D,20150713,000000,30.599,30.8502,29.5698,30.471,73366.49210996,0
+NATH.US,D,20150714,000000,30.2403,30.776,28.7751,28.912,61492.726109456,0
+NATH.US,D,20150715,000000,29.0439,29.0752,25.6023,26.0695,127560.62726235,0
+NATH.US,D,20150716,000000,26.0021,26.9512,25.79,26.5534,62043.138491695,0
+NATH.US,D,20150717,000000,26.6716,28.088,26.5769,27.35,83038.608581507,0
+NATH.US,D,20150720,000000,27.2405,27.6891,26.9434,27.1203,43998.206153516,0
+NATH.US,D,20150721,000000,27.3168,27.3168,26.6296,26.6384,30784.216694399,0
+NATH.US,D,20150722,000000,26.5377,26.7752,26.1634,26.1634,38215.806925974,0
+NATH.US,D,20150723,000000,26.5113,27.0704,26.4595,26.4693,35855.581338936,0
+NATH.US,D,20150724,000000,26.7303,26.7479,26.3412,26.4018,21702.412387447,0
+NATH.US,D,20150727,000000,26.4165,26.4165,25.6463,25.7382,33025.766005712,0
+NATH.US,D,20150728,000000,25.9004,27.2317,25.7988,26.8251,38451.113334738,0
+NATH.US,D,20150729,000000,26.959,27.0793,26.1566,26.6893,36565.592850598,0
+NATH.US,D,20150730,000000,26.6638,27.1829,26.3237,26.959,39160.101775057,0
+NATH.US,D,20150731,000000,26.9434,27.174,25.9259,26.0451,45058.108064297,0
+NATH.US,D,20150803,000000,26.1888,26.655,25.9406,26.4429,30128.427963886,0
+NATH.US,D,20150804,000000,26.3501,27.8749,26.3501,27.5455,33025.766005712,0
+NATH.US,D,20150805,000000,27.611,27.611,25.7734,26.4087,38804.072947884,0
+NATH.US,D,20150806,000000,26.3677,28.3166,26.2386,28.1965,63463.161515019,0
+NATH.US,D,20150807,000000,28.2307,29.5375,27.4936,28.6979,48714.565042223,0
+NATH.US,D,20150810,000000,28.7751,29.1319,28.2572,28.8396,79735.111216727,0
+NATH.US,D,20150811,000000,28.6979,29.8894,28.386,29.7467,48409.689782172,0
+NATH.US,D,20150812,000000,29.3919,29.8933,29.0625,29.6313,36565.592850598,0
+NATH.US,D,20150813,000000,29.6763,30.0194,28.9022,29.6851,51782.755998238,0
+NATH.US,D,20150814,000000,29.7233,31.1826,28.6568,30.776,48123.229806285,0
+NATH.US,D,20150817,000000,30.7603,30.9558,28.9697,29.1739,30196.973743831,0
+NATH.US,D,20150818,000000,29.1973,29.1973,28.5278,28.6051,14390.521502938,0
+NATH.US,D,20150819,000000,28.6392,28.6392,28.1368,28.4271,17219.31376482,0
+NATH.US,D,20150820,000000,28.2835,28.3597,27.953,28.2572,34793.63328547,0
+NATH.US,D,20150821,000000,28.2746,28.7496,27.6628,28.3597,39276.731908097,0
+NATH.US,D,20150824,000000,26.4595,28.6305,26.4595,28.3499,26566.093549467,0
+NATH.US,D,20150825,000000,28.3079,29.1065,27.2141,27.5973,41399.604943687,0
+NATH.US,D,20150826,000000,28.0196,29.6313,27.0029,29.2062,48242.929153351,0
+NATH.US,D,20150827,000000,30.4954,30.4954,28.4848,28.8396,23708.655289997,0
+NATH.US,D,20150828,000000,28.7312,28.8396,28.2913,28.5278,14981.856738876,0
+NATH.US,D,20150831,000000,28.3166,28.6051,27.3422,27.4341,45173.715125994,0
+NATH.US,D,20150901,000000,27.2641,27.6716,27.128,27.3598,16984.007356055,0
+NATH.US,D,20150902,000000,27.7585,28.7409,27.519,28.3686,21350.475845643,0
+NATH.US,D,20150903,000000,28.394,28.4526,27.6021,27.611,13326.527306787,0
+NATH.US,D,20150904,000000,27.5543,28.5278,27.5543,28.4007,14981.856738876,0
+NATH.US,D,20150908,000000,29.1319,29.1319,27.3422,27.9374,31493.205134718,0
+NATH.US,D,20150909,000000,28.0634,28.6392,27.4272,27.8085,18870.550911538,0
+NATH.US,D,20150910,000000,27.7674,27.8573,27.5113,27.8573,16154.296497326,0
+NATH.US,D,20150911,000000,27.825,28.5367,27.655,28.343,13446.226653855,0
+NATH.US,D,20150914,000000,29.7555,31.8745,29.6851,31.4533,63104.063473818,0
+NATH.US,D,20150915,000000,31.5119,31.9548,30.599,31.9362,43287.171570511,0
+NATH.US,D,20150916,000000,32.0143,32.6145,31.9186,32.4983,49303.854135475,0
+NATH.US,D,20150917,000000,32.639,33.0475,32.2568,32.683,36402.924507148,0
+NATH.US,D,20150918,000000,32.5471,33.2586,31.8345,33.2421,44705.148451151,0
+NATH.US,D,20150921,000000,33.3955,34.0065,33.1922,33.8871,31847.187819206,0
+NATH.US,D,20150922,000000,33.7005,36.8869,33.7005,36.2614,109103.39717318,0
+NATH.US,D,20150923,000000,36.2007,36.8615,33.7093,33.9224,57525.255443424,0
+NATH.US,D,20150924,000000,33.6565,33.9224,32.0096,32.7935,49666.021390703,0
+NATH.US,D,20150925,000000,32.6575,34.3876,32.639,33.7933,49303.854135475,0
+NATH.US,D,20150928,000000,33.327,33.3545,31.4709,31.9733,40543.294230053,0
+NATH.US,D,20150929,000000,31.7671,31.9362,31.1728,31.598,21350.475845643,0
+NATH.US,D,20150930,000000,31.6323,32.936,31.1903,32.2324,35267.315317026,0
+NATH.US,D,20151001,000000,32.1307,32.1404,31.1543,31.8345,32083.517299313,0
+NATH.US,D,20151002,000000,31.9733,32.7768,31.3234,32.507,17575.342591993,0
+NATH.US,D,20151005,000000,32.852,33.0045,32.1493,32.1591,7378.390521768,0
+NATH.US,D,20151006,000000,31.9098,32.0613,31.5286,32.0613,23238.042472468,0
+NATH.US,D,20151007,000000,31.7935,32.6908,31.7935,32.5891,8020.8793248283,0
+NATH.US,D,20151008,000000,32.9283,33.4033,32.7856,33.2509,12030.2959159,0
+NATH.US,D,20151009,000000,33.2509,33.9282,33.0554,33.285,10968.347862435,0
+NATH.US,D,20151012,000000,31.8745,33.6829,31.8745,33.418,28098.65442046,0
+NATH.US,D,20151013,000000,33.3633,33.5138,33.0895,33.4786,13801.232409686,0
+NATH.US,D,20151014,000000,33.2675,33.3633,32.7074,33.0631,19932.498965003,0
+NATH.US,D,20151015,000000,32.683,33.5812,32.5724,33.461,24889.279619187,0
+NATH.US,D,20151016,000000,33.2255,33.7005,33.0631,33.3633,14744.504187427,0
+NATH.US,D,20151019,000000,32.8189,33.6487,32.8189,33.4531,19991.837102866,0
+NATH.US,D,20151020,000000,33.1746,33.9712,32.0965,33.461,29723.291712275,0
+NATH.US,D,20151021,000000,33.7366,33.8177,33.2509,33.3877,32556.176259526,0
+NATH.US,D,20151022,000000,33.8354,35.1168,33.2255,34.6935,29251.655823404,0
+NATH.US,D,20151023,000000,34.717,35.3025,34.3026,34.6241,16157.365711354,0
+NATH.US,D,20151026,000000,34.7854,34.8695,33.9791,34.6408,18992.29640129,0
+NATH.US,D,20151027,000000,34.5821,35.6016,33.5578,35.5293,32437.499983802,0
+NATH.US,D,20151028,000000,35.6506,35.9388,34.1658,35.4892,40223.072899866,0
+NATH.US,D,20151029,000000,35.4892,35.845,34.5304,34.7004,22648.753379215,0
+NATH.US,D,20151030,000000,34.8431,34.8431,33.3545,33.7748,12857.960631944,0
+NATH.US,D,20151102,000000,33.7005,34.3026,32.0213,33.9458,20482.911347244,0
+NATH.US,D,20151103,000000,33.7445,34.9653,33.506,34.5636,28781.043005876,0
+NATH.US,D,20151104,000000,34.4375,34.4375,32.598,33.7533,47592.255779552,0
+NATH.US,D,20151105,000000,33.7533,34.3026,33.4786,34.1658,13564.902929579,0
+NATH.US,D,20151106,000000,33.8354,34.4198,33.8354,34.2185,9200.4805826761,0
+NATH.US,D,20151109,000000,34.4707,34.717,34.1589,34.3534,8834.2210420781,0
+NATH.US,D,20151110,000000,34.1159,35.2194,34.1159,34.5392,18870.550911538,0
+NATH.US,D,20151111,000000,34.8871,36.3455,34.6935,35.845,27483.788543646,0
+NATH.US,D,20151112,000000,35.8607,35.8607,34.5821,34.9966,11321.30747558,0
+NATH.US,D,20151113,000000,34.8196,35.1911,33.9282,34.7766,18635.244502774,0
+NATH.US,D,20151116,000000,36.4539,37.3473,35.9212,37.0073,38334.483201698,0
+NATH.US,D,20151117,000000,36.974,37.709,36.9389,37.3033,38924.795366294,0
+NATH.US,D,20151118,000000,37.6328,37.6328,36.974,37.1343,20171.897659137,0
+NATH.US,D,20151119,000000,36.9993,37.4266,36.9916,36.9993,27718.071881068,0
+NATH.US,D,20151120,000000,36.9289,37.445,36.9289,37.3298,16867.377223016,0
+NATH.US,D,20151123,000000,37.1675,37.4187,37.1518,37.3972,12030.2959159,0
+NATH.US,D,20151124,000000,37.3562,37.4989,37.0903,37.3112,13326.527306787,0
+NATH.US,D,20151125,000000,37.0657,37.3033,36.9837,36.9837,30077.274396764,0
+NATH.US,D,20151127,000000,37.1764,37.2779,37.1421,37.1421,1181.6474005327,0
+NATH.US,D,20151130,000000,36.7433,37.2027,36.7433,37.0903,25713.875121204,0
+NATH.US,D,20151201,000000,37.0316,37.3298,36.9993,37.2936,64519.994211773,0
+NATH.US,D,20151202,000000,37.3033,37.5584,37.2027,37.445,23415.033814713,0
+NATH.US,D,20151203,000000,37.3033,39.5916,37.3033,38.7353,24599.750429273,0
+NATH.US,D,20151204,000000,39.0237,39.9229,38.1596,39.6697,18635.244502774,0
+NATH.US,D,20151207,000000,39.3208,40.4664,39.2025,40.3286,12620.608080495,0
+NATH.US,D,20151208,000000,40.3824,41.0255,40.0842,40.3207,21416.975482902,0
+NATH.US,D,20151209,000000,40.1086,41.4009,40.1086,41.3216,24768.557200777,0
+NATH.US,D,20151210,000000,40.8065,41.1173,40.2777,40.5426,17690.94965369,0
+NATH.US,D,20151211,000000,40.271,40.9395,39.6355,40.0255,12973.567693641,0
+NATH.US,D,20151214,000000,39.832,40.0001,38.9982,39.6003,17559.996521857,0
+NATH.US,D,20151215,000000,39.4068,39.7695,38.1752,39.6619,43051.865161748,0
+NATH.US,D,20151216,000000,39.8046,41.4185,39.8046,41.2943,10142.729289075,0
+NATH.US,D,20151217,000000,41.4096,42.475,40.9649,42.39,24768.557200777,0
+NATH.US,D,20151218,000000,41.9159,42.4427,40.526,41.0001,25124.58602795,0
+NATH.US,D,20151221,000000,40.9649,41.0431,40.0842,40.8798,21583.736111722,0
+NATH.US,D,20151222,000000,40.7704,42.0607,40.7704,41.7811,16642.301527676,0
+NATH.US,D,20151223,000000,42.2131,42.8318,41.9903,42.7468,15332.770209337,0
+NATH.US,D,20151224,000000,42.6959,44.2716,42.6862,43.5932,17461.781672981,0
+NATH.US,D,20151228,000000,41.1701,43.9422,41.1701,43.0674,12142.83376357,0
+NATH.US,D,20151229,000000,42.7722,43.5747,42.6519,42.8153,19043.449968412,0
+NATH.US,D,20151230,000000,42.6608,43.4906,42.6608,43.0772,13566.949072264,0
+NATH.US,D,20151231,000000,43.2883,44.5091,43.0948,43.7125,12788.391780657,0
+NATH.US,D,20160104,000000,42.9071,47.5608,41.61,42.9422,32696.337033442,0
+NATH.US,D,20160105,000000,42.8973,43.689,42.6051,43.211,17186.575481861,0
+NATH.US,D,20160106,000000,42.9843,44.0868,42.5845,43.2189,23169.496692524,0
+NATH.US,D,20160107,000000,42.8163,43.1387,42.4497,42.7379,34619.711157253,0
+NATH.US,D,20160108,000000,42.4838,44.1612,42.4838,43.5747,33921.976501701,0
+NATH.US,D,20160111,000000,43.2619,44.3478,43.2619,44.1045,22750.037442118,0
+NATH.US,D,20160112,000000,44.3655,44.8727,43.6978,44.8727,22560.769243764,0
+NATH.US,D,20160113,000000,45.0869,45.4425,44.5091,44.8571,23126.527696141,0
+NATH.US,D,20160114,000000,45.0682,45.0682,44.0868,44.6186,16151.227283299,0
+NATH.US,D,20160115,000000,43.7809,44.8502,43.2453,44.7965,29388.747383293,0
+NATH.US,D,20160119,000000,44.9333,45.3409,44.0956,44.5688,32791.482668291,0
+NATH.US,D,20160120,000000,44.0868,44.6978,42.7038,44.3478,40380.625886603,0
+NATH.US,D,20160121,000000,43.9334,44.4495,43.3724,44.0361,36714.961266596,0
+NATH.US,D,20160122,000000,44.1191,44.8053,43.4291,44.6108,35893.434978607,0
+NATH.US,D,20160125,000000,44.5688,45.1435,44.5521,44.5765,11324.376689608,0
+NATH.US,D,20160126,000000,44.5688,45.2403,44.2227,44.602,23799.708639475,0
+NATH.US,D,20160127,000000,44.4847,45.3693,43.2883,43.9754,15767.575529879,0
+NATH.US,D,20160128,000000,43.9158,44.5765,43.7897,44.5765,8358.4928678376,0
+NATH.US,D,20160129,000000,43.8551,45.687,43.8551,45.5433,20747.886824939,0
+NATH.US,D,20160201,000000,45.3057,45.773,45.2734,45.73,7764.0884178727,0
+NATH.US,D,20160202,000000,45.3654,45.943,45.3018,45.943,11642.551877111,0
+NATH.US,D,20160203,000000,45.6723,46.3232,45.2442,46.1522,13640.61020892,0
+NATH.US,D,20160204,000000,46.2725,46.2725,45.7798,46.0456,15396.200632569,0
+NATH.US,D,20160205,000000,45.6967,45.6967,36.1412,39.2025,88720.746817488,0
+NATH.US,D,20160208,000000,39.2436,41.0255,39.2436,40.18,20266.020222644,0
+NATH.US,D,20160209,000000,39.5651,40.0578,38.4558,38.6005,25045.809534582,0
+NATH.US,D,20160210,000000,39.0139,41.0841,39.0139,40.5993,14582.858915319,0
+NATH.US,D,20160211,000000,39.8467,40.7195,39.8145,40.5426,39144.755704921,0
+NATH.US,D,20160212,000000,40.4234,42.475,40.1966,42.1525,78667.024735207,0
+NATH.US,D,20160216,000000,42.4994,43.041,42.0333,42.4838,23666.709364955,0
+NATH.US,D,20160217,000000,42.4838,44.6274,41.2698,42.1348,74591.108506876,0
+NATH.US,D,20160218,000000,41.6257,42.1955,40.7283,41.5171,6171.166337674,0
+NATH.US,D,20160219,000000,41.2386,41.999,40.957,41.2698,18074.60140711,0
+NATH.US,D,20160222,000000,41.5777,42.4584,41.5436,42.4584,20460.403777709,0
+NATH.US,D,20160223,000000,42.0333,42.5074,40.915,41.6334,22664.099449352,0
+NATH.US,D,20160224,000000,41.6257,41.8983,41.0166,41.4419,17332.874683832,0
+NATH.US,D,20160225,000000,41.5777,42.6275,41.0343,42.0694,14295.37586809,0
+NATH.US,D,20160226,000000,42.3139,42.6862,41.4185,42.2199,14765.988685619,0
+NATH.US,D,20160229,000000,42.1525,43.0331,41.7732,42.824,19531.454998763,0
+NATH.US,D,20160301,000000,42.6372,43.3323,41.525,41.5777,15101.556085943,0
+NATH.US,D,20160302,000000,41.8799,41.8799,40.5172,40.5172,11324.376689608,0
+NATH.US,D,20160303,000000,40.3022,40.6775,36.8146,37.016,100934.17250369,0
+NATH.US,D,20160304,000000,37.9397,38.661,36.2007,37.1421,311128.27209595,0
+NATH.US,D,20160307,000000,37.0657,38.0608,35.6906,37.6758,141284.10625001,0
+NATH.US,D,20160308,000000,37.3033,39.1195,35.6329,38.4978,52143.900182124,0
+NATH.US,D,20160309,000000,39.2534,39.5505,37.9886,38.8888,20830.755603677,0
+NATH.US,D,20160310,000000,38.661,38.9161,37.9554,38.228,12282.994537486,0
+NATH.US,D,20160311,000000,38.2192,39.1195,38.1675,38.5066,12305.50210702,0
+NATH.US,D,20160314,000000,38.3795,40.0745,38.3795,39.9826,28251.092050485,0
+NATH.US,D,20160315,000000,39.7695,41.525,38.7168,39.4479,27583.026463865,0
+NATH.US,D,20160316,000000,39.1615,40.2123,36.6337,37.2184,34292.328327668,0
+NATH.US,D,20160317,000000,36.7511,37.4617,36.4628,36.6182,29572.900224934,0
+NATH.US,D,20160318,000000,36.4217,36.8792,35.6506,36.4628,33648.816453265,0
+NATH.US,D,20160321,000000,36.7433,37.2936,36.4628,36.8703,37976.40823184,0
+NATH.US,D,20160322,000000,36.4979,36.7257,36.2771,36.5331,15917.96701722,0
+NATH.US,D,20160323,000000,36.6006,37.3386,35.7081,36.4539,123988.06213452,0
+NATH.US,D,20160324,000000,36.3181,36.7961,34.9946,35.6329,86452.597651271,0
+NATH.US,D,20160328,000000,35.7355,36.5733,34.5988,34.632,67094.041709384,0
+NATH.US,D,20160329,000000,34.5636,35.8607,33.9458,35.8196,93755.280893698,0
+NATH.US,D,20160330,000000,36.0493,37.6679,35.7267,37.4803,66474.060475857,0
+NATH.US,D,20160331,000000,37.4803,38.0394,36.5086,36.9652,77935.528725353,0
+NATH.US,D,20160401,000000,36.3708,38.0824,35.9916,37.4617,19206.118311862,0
+NATH.US,D,20160404,000000,38.0971,38.1265,36.9289,37.5937,16269.903559024,0
+NATH.US,D,20160405,000000,36.9389,37.9974,36.0796,37.6679,6958.9312713625,0
+NATH.US,D,20160406,000000,37.923,38.1352,37.3893,37.8536,21661.489533749,0
+NATH.US,D,20160407,000000,37.2604,37.6494,36.9251,37.3806,23334.211178658,0
+NATH.US,D,20160408,000000,37.5937,37.5937,35.7267,36.1754,15586.491902265,0
+NATH.US,D,20160411,000000,36.1656,37.5077,36.1656,37.3346,13814.532337138,0
+NATH.US,D,20160412,000000,36.7178,37.7168,36.6748,37.0394,11700.86694363,0
+NATH.US,D,20160413,000000,37.3728,37.9974,36.9857,37.7628,11137.154633939,0
+NATH.US,D,20160414,000000,37.8116,38.101,37.3806,37.4129,18848.043342004,0
+NATH.US,D,20160415,000000,37.5674,37.8625,36.5566,37.2936,17773.818432428,0
+NATH.US,D,20160418,000000,37.1841,37.9641,36.9837,37.5937,26625.431687328,0
+NATH.US,D,20160419,000000,37.7266,37.931,37.4714,37.6249,22337.73969111,0
+NATH.US,D,20160420,000000,37.4276,37.6338,36.1578,36.3181,27499.134613783,0
+NATH.US,D,20160421,000000,36.3875,37.6328,36.2007,37.5674,24951.686971077,0
+NATH.US,D,20160422,000000,37.2505,37.4714,36.4979,37.2505,23096.85862721,0
+NATH.US,D,20160425,000000,36.9837,38.7871,36.9837,38.6434,28578.47488007,0
+NATH.US,D,20160426,000000,38.575,38.9982,38.2192,38.2359,29605.638507893,0
+NATH.US,D,20160427,000000,38.708,39.0402,37.8986,38.8457,25975.781384871,0
+NATH.US,D,20160428,000000,38.5428,39.0276,38.1831,38.5838,15728.698818866,0
+NATH.US,D,20160429,000000,38.1352,38.1752,37.4266,37.6845,22402.193185685,0
+NATH.US,D,20160502,000000,37.8625,38.661,37.8625,38.355,18428.584091599,0
+NATH.US,D,20160503,000000,38.2876,38.9074,38.2143,38.4294,17967.178916153,0
+NATH.US,D,20160504,000000,38.575,38.9982,38.5164,38.8301,15035.056448683,0
+NATH.US,D,20160505,000000,38.8301,38.8301,38.4371,38.6923,6840.254995638,0
+NATH.US,D,20160506,000000,38.3893,38.9328,37.886,38.8214,14378.244646829,0
+NATH.US,D,20160509,000000,38.6756,39.6003,38.6756,39.2876,25202.339449977,0
+NATH.US,D,20160510,000000,39.2612,39.7264,39.1106,39.7264,13319.365807391,0
+NATH.US,D,20160511,000000,39.2485,39.4665,37.6679,37.9641,9350.8720700166,0
+NATH.US,D,20160512,000000,38.7353,38.8419,37.9974,38.2446,11018.478358215,0
+NATH.US,D,20160513,000000,38.057,38.6053,37.4129,37.7539,5893.9140038694,0
+NATH.US,D,20160516,000000,37.5077,37.7266,36.7785,37.4266,10852.740800737,0
+NATH.US,D,20160517,000000,37.1518,37.2154,36.2097,36.3034,15352.208564844,0
+NATH.US,D,20160518,000000,36.3708,37.2779,36.2447,36.5743,16013.112652068,0
+NATH.US,D,20160519,000000,36.4295,36.8235,36.3455,36.8235,4080.0085137009,0
+NATH.US,D,20160520,000000,36.8292,36.9993,36.3034,36.5331,15315.377996515,0
+NATH.US,D,20160523,000000,36.3788,36.583,36.0307,36.2272,16679.132096004,0
+NATH.US,D,20160524,000000,36.2447,37.3033,36.2194,37.2604,10517.173400413,0
+NATH.US,D,20160525,000000,37.0903,37.1518,36.3278,36.7257,16380.395264009,0
+NATH.US,D,20160526,000000,36.7178,38.0355,36.7178,37.4989,11109.531707693,0
+NATH.US,D,20160527,000000,37.4353,38.27,37.4353,37.7355,14574.67434458,0
+NATH.US,D,20160531,000000,38.0306,38.0306,36.2272,36.2272,8502.7459271235,0
+NATH.US,D,20160601,000000,36.1236,36.8615,36.1236,36.5331,13268.212240268,0
+NATH.US,D,20160602,000000,36.627,36.8146,36.2272,36.4539,18484.853015433,0
+NATH.US,D,20160603,000000,36.6994,37.3162,36.2194,36.6847,21838.480875993,0
+NATH.US,D,20160606,000000,36.6661,38.0149,36.6661,37.6249,18131.893402288,0
+NATH.US,D,20160607,000000,37.534,37.8723,36.7961,36.8703,27929.847648956,0
+NATH.US,D,20160608,000000,37.0394,37.0903,36.4539,37.0657,18813.25891636,0
+NATH.US,D,20160609,000000,36.9114,37.2476,36.2771,36.2771,27538.011324796,0
+NATH.US,D,20160610,000000,36.0659,38.7871,35.9515,37.6415,37590.710335736,0
+NATH.US,D,20160613,000000,37.8536,37.8536,35.3103,35.5655,22325.462835001,0
+NATH.US,D,20160614,000000,35.4726,36.1412,35.2536,35.6506,28056.70849542,0
+NATH.US,D,20160615,000000,35.8274,35.8274,35.8274,35.8274,15362.439278269,0
+NATH.US,D,20160616,000000,35.9036,36.1089,35.1823,35.4628,34167.513623889,0
+NATH.US,D,20160617,000000,35.7785,37.016,34.8109,35.2096,31996.556235204,0
+NATH.US,D,20160620,000000,35.6828,36.6611,35.0562,35.413,87902.289743526,0
+NATH.US,D,20160621,000000,35.4218,35.9818,34.5469,34.8871,35170.123539493,0
+NATH.US,D,20160622,000000,34.9379,35.3152,34.2615,35.0484,24943.502400337,0
+NATH.US,D,20160623,000000,34.6241,36.627,34.1491,36.0571,49387.745985557,0
+NATH.US,D,20160624,000000,35.0298,37.4353,34.7816,35.9388,146564.17744841,0
+NATH.US,D,20160627,000000,35.9388,36.7178,35.0386,35.6739,42409.376358687,0
+NATH.US,D,20160628,000000,36.0072,36.583,35.584,36.5478,32416.01548561,0
+NATH.US,D,20160629,000000,36.7345,37.7266,36.7345,37.709,13546.487645415,0
+NATH.US,D,20160630,000000,37.6494,38.0013,37.0493,37.7266,27512.434541235,0
+NATH.US,D,20160701,000000,37.061,38.0394,36.7961,37.931,31120.807166065,0
+NATH.US,D,20160705,000000,38.1752,39.3061,37.9974,38.838,25512.33006674,0
+NATH.US,D,20160706,000000,38.838,39.223,38.575,38.5838,21678.88174657,0
+NATH.US,D,20160707,000000,38.5575,38.6269,37.8723,38.3649,24207.914105113,0
+NATH.US,D,20160708,000000,38.447,39.3531,37.7765,38.9161,17479.173885802,0
+NATH.US,D,20160711,000000,38.9161,39.702,38.575,39.5163,28296.107189554,0
+NATH.US,D,20160712,000000,40.0255,41.1614,39.5818,40.4321,32099.886440792,0
+NATH.US,D,20160713,000000,40.5172,41.0686,39.832,40.6179,38574.904967175,0
+NATH.US,D,20160714,000000,40.9903,41.1135,39.4742,39.8643,39198.978486071,0
+NATH.US,D,20160715,000000,40.0999,40.2855,38.8536,39.1615,17525.212096213,0
+NATH.US,D,20160718,000000,39.2534,39.9396,38.6756,39.4742,13196.597246296,0
+NATH.US,D,20160719,000000,39.0052,40.0745,39.0052,39.6355,13788.955553576,0
+NATH.US,D,20160720,000000,39.1693,40.2445,39.1693,39.8398,15923.082373932,0
+NATH.US,D,20160721,000000,39.6355,40.5915,39.3453,40.4068,16150.204211957,0
+NATH.US,D,20160722,000000,40.2377,40.9609,39.8467,40.831,9651.6550446977,0
+NATH.US,D,20160725,000000,40.9395,41.0431,40.5358,41.0431,15183.401793338,0
+NATH.US,D,20160726,000000,40.8398,41.0509,40.3736,40.8476,16507.256110473,0
+NATH.US,D,20160727,000000,40.5172,40.9903,40.2621,40.6687,16837.708154085,0
+NATH.US,D,20160728,000000,40.7283,41.0166,40.6179,40.9395,5939.9522142797,0
+NATH.US,D,20160729,000000,40.8154,41.2454,40.5524,41.179,18796.889774881,0
+NATH.US,D,20160801,000000,41.5083,41.5083,40.7704,40.8985,6511.8490947107,0
+NATH.US,D,20160802,000000,40.6443,40.8985,39.9728,40.009,8669.5065559432,0
+NATH.US,D,20160803,000000,39.6795,39.9904,39.1293,39.2974,14409.959858445,0
+NATH.US,D,20160804,000000,39.0745,40.0001,39.0325,39.6874,12644.138721372,0
+NATH.US,D,20160805,000000,40.3207,42.0771,39.619,40.1429,66105.754792574,0
+NATH.US,D,20160808,000000,39.8975,41.5523,39.8467,40.2123,16613.655530088,0
+NATH.US,D,20160809,000000,40.0745,41.1701,40.0745,40.9825,6753.2939315295,0
+NATH.US,D,20160810,000000,40.7616,40.9746,40.7195,40.8711,7221.8606063728,0
+NATH.US,D,20160811,000000,40.8231,41.3558,40.8231,41.2943,5344.5246929723,0
+NATH.US,D,20160812,000000,41.4643,41.6334,41.1956,41.2307,5313.8325526988,0
+NATH.US,D,20160815,000000,42.1348,42.1878,41.2855,41.6588,6698.0480790371,0
+NATH.US,D,20160816,000000,41.7645,41.7645,40.6443,40.8476,10036.32986946,0
+NATH.US,D,20160817,000000,40.8398,41.4556,40.7977,41.2621,4488.2139793395,0
+NATH.US,D,20160818,000000,41.4898,41.4898,40.5749,41.0255,10091.575721953,0
+NATH.US,D,20160819,000000,40.9903,41.3969,40.9903,41.1173,4431.9450555046,0
+NATH.US,D,20160822,000000,40.7977,41.2307,40.7841,41.1614,8463.8692161103,0
+NATH.US,D,20160823,000000,40.9649,41.3822,40.7283,41.1956,9841.9463143939,0
+NATH.US,D,20160824,000000,41.092,41.6491,41.092,41.4722,3729.0950432397,0
+NATH.US,D,20160825,000000,40.9649,42.1604,40.8798,41.8799,9315.0645730308,0
+NATH.US,D,20160826,000000,41.2131,41.8475,41.1614,41.2044,3330.0972196832,0
+NATH.US,D,20160829,000000,41.0763,41.7889,41.0763,41.61,3220.6285860408,0
+NATH.US,D,20160830,000000,41.6588,42.0167,41.3372,41.7968,7818.3111990227,0
+NATH.US,D,20160831,000000,41.7048,42.2199,41.7048,41.8055,2476.8557200777,0
+NATH.US,D,20160901,000000,41.48,41.7889,37.6925,41.7117,5410.0012588893,0
+NATH.US,D,20160902,000000,41.9903,42.0607,41.6441,42.0607,1627.7065058421,0
+NATH.US,D,20160906,000000,41.8543,42.9159,41.7968,42.9071,7887.8800503094,0
+NATH.US,D,20160907,000000,42.4154,43.2365,42.4154,43.1632,5939.9522142797,0
+NATH.US,D,20160908,000000,42.7722,43.5747,42.7722,42.862,7310.8678131662,0
+NATH.US,D,20160909,000000,41.8132,42.39,41.8132,41.8799,6031.005563758,0
+NATH.US,D,20160912,000000,41.8799,41.8799,40.091,41.5856,6334.8577524665,0
+NATH.US,D,20160913,000000,41.3372,41.911,41.221,41.5436,6995.7618396908,0
+NATH.US,D,20160914,000000,41.6413,41.7048,39.702,41.5436,4431.9450555046,0
+NATH.US,D,20160915,000000,41.5436,41.7468,41.4556,41.5611,3664.6415486651,0
+NATH.US,D,20160916,000000,41.8388,43.3069,41.6951,43.2619,21126.423221646,0
+NATH.US,D,20160919,000000,42.9521,43.4027,42.475,42.9422,14804.865396632,0
+NATH.US,D,20160920,000000,43.3645,43.3645,41.9502,42.3568,7303.7063137691,0
+NATH.US,D,20160921,000000,42.475,42.9687,42.1447,42.9687,4702.0358899121,0
+NATH.US,D,20160922,000000,42.824,43.6626,42.824,43.4251,8271.5318037292,0
+NATH.US,D,20160923,000000,43.5747,43.6666,43.2453,43.4339,1984.7584043581,0
+NATH.US,D,20160926,000000,43.4075,43.7291,43.2276,43.6382,2406.2637974485,0
+NATH.US,D,20160927,000000,43.3323,44.8571,43.3323,44.34,6701.1172930644,0
+NATH.US,D,20160928,000000,44.2794,44.9685,43.8806,44.1103,3483.5579210511,0
+NATH.US,D,20160929,000000,44.0184,44.7066,44.0087,44.2873,2954.630037003,0
+NATH.US,D,20160930,000000,44.1045,45.2647,43.8054,44.5472,7296.5448143719,0
+NATH.US,D,20161003,000000,44.4104,44.6802,44.2559,44.2559,1598.0374369109,0
+NATH.US,D,20161004,000000,44.17,44.3928,42.9422,43.1779,3758.7641121708,0
+NATH.US,D,20161005,000000,43.2365,46.0603,43.2365,44.8727,21041.508300223,0
+NATH.US,D,20161006,000000,44.7798,44.7798,43.2795,43.2795,3925.5247409906,0
+NATH.US,D,20161007,000000,43.6109,43.8318,42.7722,43.2365,2452.3020078589,0
+NATH.US,D,20161010,000000,44.0868,45.9529,44.0009,44.5942,5806.9529397609,0
+NATH.US,D,20161011,000000,44.6362,44.6362,42.8153,42.8153,2550.5168567343,0
+NATH.US,D,20161012,000000,43.3645,43.3645,42.5601,43.0674,2167.888174657,0
+NATH.US,D,20161013,000000,43.3244,43.3244,43.3244,43.3244,816.41093127717,0
+NATH.US,D,20161014,000000,44.6802,45.7828,44.2559,44.4251,6217.2045480844,0
+NATH.US,D,20161017,000000,43.6196,44.5942,43.5375,44.4661,7053.0538348681,0
+NATH.US,D,20161018,000000,44.5521,44.8502,43.7457,44.5521,8006.556326034,0
+NATH.US,D,20161019,000000,44.17,45.3771,44.0868,44.2559,5754.7763012958,0
+NATH.US,D,20161020,000000,44.7652,45.6136,43.8728,44.6362,11492.16038977,0
+NATH.US,D,20161021,000000,44.2559,45.1435,44.2559,44.6137,1979.6430476458,0
+NATH.US,D,20161024,000000,44.5091,44.9773,44.126,44.4661,9287.4416467846,0
+NATH.US,D,20161025,000000,44.8053,44.8904,44.384,44.6362,4682.5975344055,0
+NATH.US,D,20161026,000000,44.384,44.5521,43.8728,43.9158,1746.3827815666,0
+NATH.US,D,20161027,000000,44.384,44.4251,43.2795,43.8318,5297.4634112195,0
+NATH.US,D,20161028,000000,44.34,44.8053,43.8318,44.7652,4927.1115852516,0
+NATH.US,D,20161031,000000,44.8053,45.6136,44.296,45.1875,7969.7257577057,0
+NATH.US,D,20161101,000000,45.4856,45.4856,43.9158,44.0868,7244.3681759068,0
+NATH.US,D,20161102,000000,44.0868,44.6362,42.5601,43.9158,12724.961357425,0
+NATH.US,D,20161103,000000,44.0009,44.5091,43.7057,43.7057,6409.5419604655,0
+NATH.US,D,20161104,000000,43.7457,43.8543,40.695,40.695,16387.556763405,0
+NATH.US,D,20161107,000000,41.0343,42.3039,40.9903,41.9237,8242.8858061405,0
+NATH.US,D,20161108,000000,41.4185,41.9657,41.4185,41.6257,7145.1302556889,0
+NATH.US,D,20161109,000000,40.9903,41.5436,40.0168,41.4185,10359.620413675,0
+NATH.US,D,20161110,000000,42.1348,44.34,42.0508,43.4906,16059.150862478,0
+NATH.US,D,20161111,000000,43.4906,45.1435,43.3244,45.1435,13821.693836534,0
+NATH.US,D,20161114,000000,45.1875,46.9263,44.296,46.376,13192.504960926,0
+NATH.US,D,20161115,000000,46.8413,47.201,45.1435,47.0945,11943.334851791,0
+NATH.US,D,20161116,000000,46.7562,48.241,46.076,47.5627,12369.955601594,0
+NATH.US,D,20161117,000000,47.0945,48.5372,46.8413,48.197,7657.6889982576,0
+NATH.US,D,20161118,000000,48.1139,48.4952,47.6038,48.283,5890.844789842,0
+NATH.US,D,20161121,000000,48.283,49.2156,47.1805,48.6633,14499.990136581,0
+NATH.US,D,20161122,000000,49.2595,50.2311,47.5978,49.7218,15178.286436627,0
+NATH.US,D,20161123,000000,49.7668,52.5642,49.4687,50.9964,14656.520051976,0
+NATH.US,D,20161125,000000,50.6133,52.5438,50.6133,51.969,6046.3516338948,0
+NATH.US,D,20161128,000000,51.929,53.0716,51.2055,51.7589,9795.9081039836,0
+NATH.US,D,20161129,000000,50.3582,53.7089,50.3582,52.5642,15010.502736465,0
+NATH.US,D,20161130,000000,54.7254,54.7254,52.2886,52.4362,8416.8079343575,0
+NATH.US,D,20161201,000000,52.6903,53.4752,51.4196,52.141,6497.5260959164,0
+NATH.US,D,20161202,000000,51.8009,53.1146,51.0375,51.2906,7311.8908845087,0
+NATH.US,D,20161205,000000,51.7159,53.7489,51.7159,53.1576,24571.104431684,0
+NATH.US,D,20161206,000000,53.4547,53.4958,51.8987,52.9875,11678.359374096,0
+NATH.US,D,20161207,000000,52.4988,52.9875,51.2495,51.5888,8725.7754797781,0
+NATH.US,D,20161208,000000,51.4607,53.5388,51.2906,53.2397,21933.626510841,0
+NATH.US,D,20161209,000000,52.6493,54.5133,52.4362,54.5133,7876.6262655425,0
+NATH.US,D,20161212,000000,53.92,55.0666,52.5887,53.7489,11108.508636351,0
+NATH.US,D,20161213,000000,53.1996,54.3422,51.7589,52.5642,12154.087548337,0
+NATH.US,D,20161214,000000,52.5887,53.4117,52.141,52.8174,4062.6163008793,0
+NATH.US,D,20161215,000000,52.0981,53.836,52.0981,52.6493,10425.096979592,0
+NATH.US,D,20161216,000000,52.8174,53.3267,51.6318,52.3961,23437.541384246,0
+NATH.US,D,20161219,000000,52.1822,55.957,51.929,54.9805,22123.917780537,0
+NATH.US,D,20161220,000000,55.2787,55.2787,53.5779,55.1056,11744.859011356,0
+NATH.US,D,20161221,000000,54.7674,55.0226,53.836,54.6853,3206.3055872464,0
+NATH.US,D,20161222,000000,54.3002,54.5993,51.1274,53.92,9208.6651534157,0
+NATH.US,D,20161223,000000,50.148,54.8535,50.148,54.4302,7672.011997052,0
+NATH.US,D,20161227,000000,54.048,55.3188,53.4107,54.3002,8668.4834846008,0
+NATH.US,D,20161228,000000,54.5133,56.3783,54.4703,55.6159,9455.2253469469,0
+NATH.US,D,20161229,000000,55.957,56.3783,55.1497,56.0391,5780.3530848571,0
+NATH.US,D,20161230,000000,55.957,56.3783,55.0226,55.0226,3251.3207263143,0
+NATH.US,D,20170103,000000,56.6344,56.6344,53.836,53.92,5705.6688768581,0
+NATH.US,D,20170104,000000,52.748,54.8535,52.748,54.8535,15867.836521439,0
+NATH.US,D,20170105,000000,54.5133,55.1056,54.5133,54.5993,5047.834003661,0
+NATH.US,D,20170106,000000,53.836,54.7674,53.836,53.878,4273.3689974245,0
+NATH.US,D,20170109,000000,53.7929,53.7929,52.6493,53.2847,2354.0871589834,0
+NATH.US,D,20170110,000000,53.3707,54.2592,53.1146,53.1146,5165.4872080431,0
+NATH.US,D,20170111,000000,53.4117,54.7058,53.2397,53.4117,6699.0711503795,0
+NATH.US,D,20170112,000000,53.3707,54.3002,52.6044,52.6044,5570.6234596543,0
+NATH.US,D,20170113,000000,51.7589,53.7489,49.8079,52.8614,7107.2766160181,0
+NATH.US,D,20170117,000000,54.005,54.005,51.7589,51.7589,5142.9796385091,0
+NATH.US,D,20170118,000000,51.7589,52.1822,50.5293,50.5293,1629.752648527,0
+NATH.US,D,20170119,000000,51.3346,51.3346,49.1295,49.2156,10227.644210498,0
+NATH.US,D,20170120,000000,49.2595,49.4276,47.8589,49.0014,10655.288031644,0
+NATH.US,D,20170123,000000,49.0865,49.5537,46.42,49.4687,31298.821579652,0
+NATH.US,D,20170124,000000,49.1295,52.4783,49.1295,52.4783,12059.964984832,0
+NATH.US,D,20170125,000000,52.4362,53.836,52.3961,53.836,8641.883629697,0
+NATH.US,D,20170126,000000,53.7099,53.7099,53.4958,53.4958,1011.8175576856,0
+NATH.US,D,20170127,000000,53.0305,53.0305,52.6044,52.6493,640.44266037532,0
+NATH.US,D,20170130,000000,52.8614,54.048,52.8614,53.7489,3387.3892148605,0
+NATH.US,D,20170131,000000,53.2847,53.6238,52.5642,52.9875,3146.9674493842,0
+NATH.US,D,20170201,000000,52.7754,53.6688,52.7754,52.8614,2068.6502544392,0
+NATH.US,D,20170202,000000,52.8614,54.9805,52.141,52.5212,4022.7165185236,0
+NATH.US,D,20170203,000000,54.6853,55.0666,52.5642,55.0666,5327.1324801506,0
+NATH.US,D,20170206,000000,54.4908,54.5993,52.1822,52.1822,17933.417561851,0
+NATH.US,D,20170207,000000,52.7314,52.9875,52.141,52.3092,7668.9427830246,0
+NATH.US,D,20170208,000000,52.0561,53.6238,50.9299,51.7159,27934.963005667,0
+NATH.US,D,20170209,000000,51.969,53.9835,51.969,53.5779,14735.296545344,0
+NATH.US,D,20170210,000000,53.5779,54.2592,52.8154,54.1741,5173.6717787827,0
+NATH.US,D,20170213,000000,54.0882,54.2592,53.1576,53.878,10945.8402929,0
+NATH.US,D,20170214,000000,53.4958,54.0882,52.5642,53.7489,9164.6730856903,0
+NATH.US,D,20170215,000000,53.5779,53.7929,53.0716,53.5779,13849.31676278,0
+NATH.US,D,20170216,000000,53.5388,53.5388,52.2242,52.2242,9735.5468947788,0
+NATH.US,D,20170217,000000,52.6044,52.6044,51.1665,52.0981,18012.19405522,0
+NATH.US,D,20170221,000000,52.141,53.6688,52.141,53.0305,9895.1460242014,0
+NATH.US,D,20170222,000000,52.9875,53.4117,51.2495,52.7314,14277.983655268,0
+NATH.US,D,20170223,000000,52.2242,53.1576,52.2242,52.9445,4420.6912707377,0
+NATH.US,D,20170224,000000,52.4783,53.1576,52.3961,52.3961,5415.1166156016,0
+NATH.US,D,20170227,000000,52.4362,53.0305,52.2661,52.4783,4300.9919236706,0
+NATH.US,D,20170228,000000,52.3961,52.5642,52.141,52.5642,4082.0546563858,0
+NATH.US,D,20170301,000000,52.6044,52.6903,52.1822,52.6903,2670.2162038012,0
+NATH.US,D,20170302,000000,52.3961,52.3961,50.4882,51.0375,9795.9081039836,0
+NATH.US,D,20170303,000000,49.3847,52.4783,49.3847,52.4783,32939.828012946,0
+NATH.US,D,20170306,000000,51.6318,52.5642,50.7844,51.3346,9675.1856855742,0
+NATH.US,D,20170307,000000,52.3092,52.3092,50.8675,50.8675,4214.0308595622,0
+NATH.US,D,20170308,000000,51.4607,51.5888,49.6397,50.189,7064.3076196351,0
+NATH.US,D,20170309,000000,50.2311,50.6133,49.2976,49.4687,12077.357197653,0
+NATH.US,D,20170310,000000,50.2761,51.2055,49.9779,50.5293,5449.9010412449,0
+NATH.US,D,20170313,000000,51.7589,51.886,51.0786,51.2906,3244.1592269171,0
+NATH.US,D,20170314,000000,51.0786,51.0786,49.5127,50.6964,8208.1013804972,0
+NATH.US,D,20170315,000000,52.8614,52.8614,50.8283,52.2661,16254.557488887,0
+NATH.US,D,20170316,000000,52.0981,52.4362,50.6583,51.4196,17136.444986081,0
+NATH.US,D,20170317,000000,51.2495,52.6044,51.0375,52.3961,25382.400006248,0
+NATH.US,D,20170320,000000,52.2242,52.2242,51.2906,51.2906,4167.9926491519,0
+NATH.US,D,20170321,000000,51.3766,51.5888,49.9779,50.4022,14663.681551373,0
+NATH.US,D,20170322,000000,50.4432,51.2055,50.4022,50.9095,8587.660848547,0
+NATH.US,D,20170323,000000,51.2495,52.1822,50.9095,51.5888,13278.442953692,0
+NATH.US,D,20170324,000000,51.8429,52.0981,51.3346,51.4196,4526.0676190103,0
+NATH.US,D,20170327,000000,51.2712,51.969,51.2712,51.969,3296.3358653822,0
+NATH.US,D,20170328,000000,51.7159,52.3961,51.6748,51.969,12050.757342749,0
+NATH.US,D,20170329,000000,52.0121,52.1469,51.3346,51.969,5975.7597112656,0
+NATH.US,D,20170330,000000,52.5642,53.3267,52.5642,53.1576,2094.2270380005,0
+NATH.US,D,20170331,000000,52.8174,53.4117,52.2661,53.1146,9676.2087569166,0
+NATH.US,D,20170403,000000,52.7314,53.3707,51.969,52.9034,14218.645517407,0
+NATH.US,D,20170404,000000,53.2397,53.2397,52.3092,52.6044,7047.9384781559,0
+NATH.US,D,20170405,000000,53.1576,53.5779,52.0561,52.4362,11429.75303788,0
+NATH.US,D,20170406,000000,52.6493,53.5779,52.6493,53.3707,8889.4668945705,0
+NATH.US,D,20170407,000000,53.2397,54.3422,52.5642,53.3267,12050.757342749,0
+NATH.US,D,20170410,000000,53.4117,54.6393,53.4117,53.7929,9147.2808728686,0
+NATH.US,D,20170411,000000,53.878,54.8535,53.1576,53.7929,9668.024186177,0
+NATH.US,D,20170412,000000,53.7929,53.7929,53.2847,53.2847,2771.500266704,0
+NATH.US,D,20170413,000000,53.2847,54.1741,53.2847,53.836,5804.9067970759,0
+NATH.US,D,20170417,000000,54.3881,55.2884,53.8985,55.2787,11231.277197444,0
+NATH.US,D,20170418,000000,55.047,55.527,54.5993,55.0666,10811.817947039,0
+NATH.US,D,20170419,000000,55.0666,55.4469,54.5993,54.7254,3559.2652003925,0
+NATH.US,D,20170420,000000,54.8955,55.1056,54.6853,54.9375,5628.9385261741,0
+NATH.US,D,20170421,000000,54.9375,55.1056,54.8535,54.8535,4224.2615729867,0
+NATH.US,D,20170424,000000,55.5318,55.5318,54.8535,55.0666,7485.8130127256,0
+NATH.US,D,20170425,000000,55.3188,56.9296,55.2825,56.3363,15926.15158796,0
+NATH.US,D,20170426,000000,56.3363,57.735,56.3363,57.4388,21432.321553039,0
+NATH.US,D,20170427,000000,57.8201,58.4984,57.3987,57.5659,8700.1986962168,0
+NATH.US,D,20170428,000000,57.6059,58.4564,57.0195,57.8201,9391.7949237148,0
+NATH.US,D,20170501,000000,57.9031,59.8131,57.4388,58.6674,31522.874203649,0
+NATH.US,D,20170502,000000,59.1346,59.8131,58.7945,58.8776,8480.2383575895,0
+NATH.US,D,20170503,000000,58.8375,60.1512,58.8375,59.642,14362.898576692,0
+NATH.US,D,20170504,000000,60.2372,60.2372,59.642,59.642,2258.9415241354,0
+NATH.US,D,20170505,000000,59.686,59.7084,59.3047,59.3448,6038.1670631552,0
+NATH.US,D,20170508,000000,59.686,60.0682,59.3448,60.0682,7300.6370997417,0
+NATH.US,D,20170509,000000,60.0994,60.9997,60.0994,60.6164,7996.3256126094,0
+NATH.US,D,20170510,000000,60.4463,60.8746,60.0251,60.8746,6431.0264586569,0
+NATH.US,D,20170511,000000,60.8746,60.9136,59.727,60.1063,28534.482812345,0
+NATH.US,D,20170512,000000,60.0682,60.2782,57.6509,58.5395,23542.917732519,0
+NATH.US,D,20170515,000000,58.5628,58.5825,54.5817,55.999,45501.097955579,0
+NATH.US,D,20170516,000000,55.5738,56.4643,55.1056,55.5738,17185.552410518,0
+NATH.US,D,20170517,000000,55.1056,55.4028,54.1741,54.2592,12357.678745485,0
+NATH.US,D,20170518,000000,53.7929,54.6853,53.7929,53.92,8522.1842826301,0
+NATH.US,D,20170519,000000,54.005,54.005,53.0716,53.3267,6246.8736170155,0
+NATH.US,D,20170522,000000,52.9875,54.2181,51.1694,53.92,25892.912606133,0
+NATH.US,D,20170523,000000,53.7089,55.0666,53.6688,54.9375,5552.2081754902,0
+NATH.US,D,20170524,000000,54.7674,54.9375,54.5133,54.9375,1528.4685856241,0
+NATH.US,D,20170525,000000,55.1937,55.4477,55.0226,55.1937,4057.500944167,0
+NATH.US,D,20170526,000000,55.0226,55.3618,54.2181,54.4703,14701.535191044,0
+NATH.US,D,20170530,000000,54.5993,54.7674,53.7929,53.963,14776.219399042,0
+NATH.US,D,20170531,000000,54.1331,54.1331,52.5212,53.3267,25711.828978518,0
+NATH.US,D,20170601,000000,53.4117,54.2181,52.8174,53.6688,20998.539303839,0
+NATH.US,D,20170602,000000,54.005,54.9805,53.7089,54.7254,9114.5425899101,0
+NATH.US,D,20170605,000000,54.5133,55.4477,53.2847,54.4302,14977.764453506,0
+NATH.US,D,20170606,000000,54.6403,55.1937,53.7089,54.0882,12664.60014822,0
+NATH.US,D,20170607,000000,54.2592,54.3002,52.9875,53.1576,10450.673763153,0
+NATH.US,D,20170608,000000,53.4958,53.4958,52.4362,52.4362,11522.852530043,0
+NATH.US,D,20170609,000000,52.5887,53.4117,51.886,52.5212,31775.572825235,0
+NATH.US,D,20170612,000000,53.4117,53.92,52.6493,53.3707,15956.843728233,0
+NATH.US,D,20170613,000000,53.0716,54.8104,53.0716,53.4958,8958.0126745149,0
+NATH.US,D,20170614,000000,53.0716,53.4547,52.141,52.8614,16363.003051186,0
+NATH.US,D,20170615,000000,52.2466,53.7489,51.7589,53.7489,8706.3371242715,0
+NATH.US,D,20170616,000000,52.7314,53.6238,52.0345,53.1576,29016.349414641,0
+NATH.US,D,20170619,000000,53.3267,54.3432,52.141,53.5779,19480.30143164,0
+NATH.US,D,20170620,000000,53.5779,54.5563,53.1576,53.836,22926.00571302,0
+NATH.US,D,20170621,000000,53.7929,54.0882,52.9875,53.1576,21358.660416383,0
+NATH.US,D,20170622,000000,53.1996,54.2592,52.9875,53.4547,13234.450885967,0
+NATH.US,D,20170623,000000,53.1146,55.1497,53.1146,54.9375,44024.80600842,0
+NATH.US,D,20170626,000000,54.9375,55.7859,54.3422,55.0666,18472.576159324,0
+NATH.US,D,20170627,000000,55.2787,55.7859,55.1937,55.6159,7081.6998324568,0
+NATH.US,D,20170628,000000,55.6159,56.8455,55.6159,55.869,15466.792555198,0
+NATH.US,D,20170629,000000,55.869,55.869,54.0882,54.2592,17791.210645251,0
+NATH.US,D,20170630,000000,54.3002,54.6403,53.2397,53.4117,12958.221623504,0
+NATH.US,D,20170703,000000,54.048,54.4703,53.7929,54.2592,5995.1980667721,0
+NATH.US,D,20170705,000000,54.3002,54.3002,53.7489,53.963,7377.3674504257,0
+NATH.US,D,20170706,000000,54.048,54.0882,53.3707,53.4547,7925.7336899802,0
+NATH.US,D,20170707,000000,53.7489,54.5993,53.2397,54.3002,17663.326727444,0
+NATH.US,D,20170710,000000,53.963,54.9805,53.92,54.048,24596.681215246,0
+NATH.US,D,20170711,000000,55.7008,55.7008,54.1741,54.7254,4703.0589612546,0
+NATH.US,D,20170712,000000,54.9805,55.1056,54.5993,54.6403,7631.0891433538,0
+NATH.US,D,20170713,000000,54.2592,54.8535,54.2592,54.8535,10551.957826056,0
+NATH.US,D,20170714,000000,54.7254,55.6159,54.5133,54.7254,8778.9751895857,0
+NATH.US,D,20170717,000000,54.1741,55.4477,54.1741,55.0226,28543.690454427,0
+NATH.US,D,20170718,000000,54.6853,55.6159,54.5993,55.4028,17393.235893036,0
+NATH.US,D,20170719,000000,54.8535,55.6159,54.4302,54.9375,45360.937181662,0
+NATH.US,D,20170720,000000,55.1937,55.1937,54.3267,55.1937,1814.9285615109,0
+NATH.US,D,20170721,000000,55.3618,55.8075,54.5993,55.4028,26301.118071771,0
+NATH.US,D,20170724,000000,55.2787,55.999,54.9805,55.4028,22572.023028531,0
+NATH.US,D,20170725,000000,55.5318,55.7645,54.9805,55.1497,19141.664817288,0
+NATH.US,D,20170726,000000,55.7008,55.7008,54.2592,54.8104,11017.455286871,0
+NATH.US,D,20170727,000000,55.1056,55.1056,54.0882,54.5563,5116.3797836054,0
+NATH.US,D,20170728,000000,54.4302,54.7626,53.7489,53.836,10317.674488634,0
+NATH.US,D,20170731,000000,53.7489,53.836,52.9875,52.9875,9639.3781885883,0
+NATH.US,D,20170801,000000,53.4547,53.6238,52.7314,52.9445,9293.5800748393,0
+NATH.US,D,20170802,000000,53.1146,53.1996,52.3092,52.4362,8624.4914168753,0
+NATH.US,D,20170803,000000,52.5212,52.5212,50.9095,51.3766,13486.12643621,0
+NATH.US,D,20170804,000000,51.5467,52.0561,44.8502,51.6318,32687.129391361,0
+NATH.US,D,20170807,000000,50.9525,52.3512,50.4432,52.141,7125.6919001822,0
+NATH.US,D,20170808,000000,52.141,52.141,50.8675,51.0375,7956.4258302537,0
+NATH.US,D,20170809,000000,51.2495,52.0561,50.4432,50.8675,16507.256110473,0
+NATH.US,D,20170810,000000,50.9379,50.9964,50.6583,50.6583,8783.0674749554,0
+NATH.US,D,20170811,000000,50.6583,50.7844,49.8665,50.7844,10881.386798326,0
+NATH.US,D,20170814,000000,50.7404,51.0375,49.8079,49.8079,7084.7690464842,0
+NATH.US,D,20170815,000000,50.0199,50.0199,48.7474,49.3407,15088.256158491,0
+NATH.US,D,20170816,000000,49.4276,49.8079,48.6633,49.3407,7309.8447418237,0
+NATH.US,D,20170817,000000,49.4276,49.4687,49.0014,49.3847,6731.809433338,0
+NATH.US,D,20170818,000000,48.9174,49.3407,48.8333,49.2595,11173.985202267,0
+NATH.US,D,20170821,000000,49.2595,49.2976,48.9174,49.0014,5226.8714885902,0
+NATH.US,D,20170822,000000,49.2595,49.2595,49.0493,49.1295,1427.1845227214,0
+NATH.US,D,20170823,000000,48.8333,48.8333,47.7728,48.0699,4619.1671111734,0
+NATH.US,D,20170824,000000,47.6887,48.241,47.5627,47.6477,7553.3357213275,0
+NATH.US,D,20170825,000000,47.3506,47.6887,46.4162,47.0534,9209.6882247582,0
+NATH.US,D,20170828,000000,46.9694,47.9429,45.9959,46.5861,9283.3493614148,0
+NATH.US,D,20170829,000000,46.6291,48.197,46.6291,48.1139,15227.393861064,0
+NATH.US,D,20170830,000000,47.7308,49.3397,47.5842,48.7063,19452.678505394,0
+NATH.US,D,20170831,000000,49.0014,49.8938,48.7063,49.6397,34019.168279233,0
+NATH.US,D,20170901,000000,49.3847,50.4882,47.9429,48.283,26068.880877035,0
+NATH.US,D,20170905,000000,53.3707,54.8104,51.8957,54.5563,66578.413752787,0
+NATH.US,D,20170906,000000,55.0666,58.4984,54.917,57.9031,41451.781582152,0
+NATH.US,D,20170907,000000,58.2432,58.2432,55.1497,55.3618,25657.606197368,0
+NATH.US,D,20170908,000000,55.7419,57.735,55.7419,56.6344,11552.521598975,0
+NATH.US,D,20170911,000000,57.6509,57.694,56.5474,57.2286,17857.71028251,0
+NATH.US,D,20170912,000000,56.1671,57.5219,56.1671,56.8035,10388.266411264,0
+NATH.US,D,20170913,000000,57.3097,57.8728,57.1006,57.3968,12543.877729812,0
+NATH.US,D,20170914,000000,57.9031,59.686,57.9031,59.4298,17895.563922181,0
+NATH.US,D,20170915,000000,59.2607,60.7201,58.5707,59.8972,54002.82081136,0
+NATH.US,D,20170918,000000,60.1063,60.7455,58.1162,58.4564,35466.814228803,0
+NATH.US,D,20170919,000000,58.4564,59.4739,58.2863,58.4564,49577.01418391,0
+NATH.US,D,20170920,000000,58.6195,59.8551,58.6195,59.686,9945.2765199816,0
+NATH.US,D,20170921,000000,59.3448,60.4904,59.3448,59.642,7159.4532544832,0
+NATH.US,D,20170922,000000,59.3448,60.6164,59.3448,60.5334,14119.407597188,0
+NATH.US,D,20170925,000000,60.7866,61.3808,59.9166,61.0427,15887.274876946,0
+NATH.US,D,20170926,000000,61.4239,62.1022,60.6595,61.0857,26218.249293032,0
+NATH.US,D,20170927,000000,61.4649,62.5674,60.7455,62.5674,18644.452144856,0
+NATH.US,D,20170928,000000,62.6955,63.0348,62.5294,62.7356,7424.4287321785,0
+NATH.US,D,20170929,000000,62.9917,63.9251,62.6955,62.6955,23119.366196743,0
+NATH.US,D,20171002,000000,62.6105,63.6271,62.6105,63.2468,21969.434007827,0
+NATH.US,D,20171003,000000,63.2038,63.585,61.9751,61.9751,32820.128665879,0
+NATH.US,D,20171004,000000,61.9321,62.4415,60.9136,61.9751,24695.919135463,0
+NATH.US,D,20171005,000000,61.8901,63.2888,61.8901,62.4825,7663.8274263123,0
+NATH.US,D,20171006,000000,62.0582,63.542,61.0857,63.2038,20380.604212998,0
+NATH.US,D,20171009,000000,63.542,63.6271,62.1443,62.2733,7878.6724082274,0
+NATH.US,D,20171010,000000,61.9361,62.8216,61.55,62.2273,45603.405089825,0
+NATH.US,D,20171011,000000,62.3134,62.6545,61.9321,62.5674,8423.9694337547,0
+NATH.US,D,20171012,000000,62.9497,62.9497,61.9751,62.0582,4096.3776551801,0
+NATH.US,D,20171013,000000,62.3134,62.7796,61.9751,62.3574,8179.4553829084,0
+NATH.US,D,20171016,000000,62.1443,63.0758,62.0182,62.5674,8422.9463624122,0
+NATH.US,D,20171017,000000,62.0582,62.8216,61.9751,62.4825,4293.8304242735,0
+NATH.US,D,20171018,000000,62.0582,63.2468,62.0582,63.2468,7891.9723356793,0
+NATH.US,D,20171019,000000,63.2038,63.67,62.9497,63.2468,6016.6825649637,0
+NATH.US,D,20171020,000000,63.8391,66.5095,63.1627,65.3649,44791.086443917,0
+NATH.US,D,20171023,000000,65.6201,65.877,65.0687,65.3649,16329.241696886,0
+NATH.US,D,20171024,000000,67.7793,67.8242,65.5781,67.6532,36853.075897828,0
+NATH.US,D,20171025,000000,67.0609,67.6532,67.0188,67.6092,19430.17093586,0
+NATH.US,D,20171026,000000,67.7421,67.7421,66.8087,67.3139,13853.409048151,0
+NATH.US,D,20171027,000000,66.9758,68.5876,66.7216,68.2063,20319.219932451,0
+NATH.US,D,20171030,000000,67.0609,67.4841,67.0609,67.4841,3898.9248860868,0
+NATH.US,D,20171031,000000,68.1546,69.0099,67.7421,68.7587,16313.895626749,0
+NATH.US,D,20171101,000000,69.3188,69.3188,67.8682,67.9933,3187.8903030823,0
+NATH.US,D,20171102,000000,68.5035,69.2669,68.0793,68.6276,21302.391492548,0
+NATH.US,D,20171103,000000,68.8398,78.8019,68.5436,77.9965,27748.764021342,0
+NATH.US,D,20171106,000000,77.7443,78.3778,73.7584,75.8784,21311.59913463,0
+NATH.US,D,20171107,000000,76.3026,78.5703,75.5382,77.7443,21010.816159949,0
+NATH.US,D,20171108,000000,77.8704,79.016,76.3026,78.2517,32322.915993447,0
+NATH.US,D,20171109,000000,77.9965,79.6094,77.9965,79.1001,20393.90414045,0
+NATH.US,D,20171110,000000,78.8459,81.0481,78.8459,80.5418,17598.87323287,0
+NATH.US,D,20171113,000000,80.4578,81.2817,78.0405,81.2602,12369.955601594,0
+NATH.US,D,20171114,000000,81.2602,82.4908,78.6924,79.6504,19292.056304629,0
+NATH.US,D,20171115,000000,77.7727,80.3277,77.7727,80.3277,6652.0098686267,0
+NATH.US,D,20171116,000000,82.1086,82.1526,79.5674,81.4742,23490.741094054,0
+NATH.US,D,20171117,000000,80.795,85.2023,80.5829,84.824,22093.225640263,0
+NATH.US,D,20171120,000000,84.3373,85.5415,82.5769,83.5934,19124.272604466,0
+NATH.US,D,20171121,000000,83.0851,84.6519,83.0851,84.1017,14350.621720583,0
+NATH.US,D,20171122,000000,83.2982,84.0597,82.1526,82.4498,13230.358600597,0
+NATH.US,D,20171124,000000,81.6434,81.6522,81.4742,81.4742,4081.0315850434,0
+NATH.US,D,20171127,000000,81.3472,81.8115,80.753,81.1351,14587.974272032,0
+NATH.US,D,20171128,000000,80.8399,81.3883,80.1586,80.8801,26804.469172257,0
+NATH.US,D,20171129,000000,79.062,81.3883,79.062,80.6259,33869.799863236,0
+NATH.US,D,20171130,000000,80.795,81.6003,79.7765,80.3717,14028.35424771,0
+NATH.US,D,20171201,000000,78.5536,80.1175,78.4647,79.6943,14918.426315644,0
+NATH.US,D,20171204,000000,79.7364,79.927,78.6778,79.6943,7419.3133754662,0
+NATH.US,D,20171205,000000,78.971,79.5243,78.8459,79.016,5164.4641367006,0
+NATH.US,D,20171206,000000,78.971,79.1421,78.4217,78.4217,4430.9219841622,0
+NATH.US,D,20171207,000000,78.4217,78.4217,77.8254,78.1686,9073.619736212,0
+NATH.US,D,20171208,000000,78.4217,78.4217,76.0885,76.4512,10801.587233614,0
+NATH.US,D,20171211,000000,76.7239,77.7854,75.8794,76.1336,14083.600100202,0
+NATH.US,D,20171212,000000,76.3026,76.3026,72.1475,73.251,29180.040829432,0
+NATH.US,D,20171213,000000,73.8355,74.0153,68.7157,70.4947,27365.112267922,0
+NATH.US,D,20171214,000000,69.7322,72.8267,69.7322,70.3666,17062.783849424,0
+NATH.US,D,20171215,000000,70.3666,73.7182,70.3666,73.166,26063.765520322,0
+NATH.US,D,20171218,000000,73.9704,74.683,72.0419,72.3605,19150.87245937,0
+NATH.US,D,20171219,000000,72.8679,73.5062,71.4291,71.5991,14036.538818449,0
+NATH.US,D,20171220,000000,71.8083,72.168,69.6891,70.5376,29038.856984174,0
+NATH.US,D,20171221,000000,70.7194,72.9744,69.6314,69.8592,29180.040829432,0
+NATH.US,D,20171222,000000,69.5436,71.1681,68.6746,70.8983,12722.915214741,0
+NATH.US,D,20171226,000000,70.2669,71.5287,70.2669,70.6735,9395.8872090846,0
+NATH.US,D,20171227,000000,69.3559,71.258,69.3559,70.087,11027.686000296,0
+NATH.US,D,20171228,000000,70.1301,70.5815,69.5436,69.8152,9189.2267979091,0
+NATH.US,D,20171229,000000,69.9502,69.9502,67.4694,67.7841,12013.926774421,0
+NATH.US,D,20180102,000000,66.3874,67.9424,65.3493,66.9288,42611.944484493,0
+NATH.US,D,20180103,000000,66.9288,67.6981,66.315,66.6132,16165.550282094,0
+NATH.US,D,20180104,000000,66.5222,68.5524,66.4792,67.2015,14394.613788308,0
+NATH.US,D,20180105,000000,67.1096,67.4254,65.2154,67.2015,29836.852631287,0
+NATH.US,D,20180108,000000,66.7021,68.3267,66.6601,67.7841,30831.277976151,0
+NATH.US,D,20180109,000000,68.0568,68.1009,67.0647,67.3815,8848.5440408725,0
+NATH.US,D,20180110,000000,66.9288,66.9288,66.0706,66.4792,7958.4719729387,0
+NATH.US,D,20180111,000000,66.1175,67.6033,65.5321,66.9288,14092.807742285,0
+NATH.US,D,20180112,000000,66.9288,68.2807,66.9288,67.878,10335.066701456,0
+NATH.US,D,20180116,000000,68.0118,69.4576,66.795,67.2886,15220.232361667,0
+NATH.US,D,20180117,000000,67.3335,69.178,67.3335,68.1936,8388.1619367687,0
+NATH.US,D,20180118,000000,68.1009,68.1467,66.9288,67.6492,7769.203774585,0
+NATH.US,D,20180119,000000,67.4254,68.1936,67.4254,67.7431,6865.8317791993,0
+NATH.US,D,20180122,000000,67.4254,68.0568,66.795,67.6981,7694.5195665859,0
+NATH.US,D,20180123,000000,66.746,67.5173,66.5222,66.5222,6328.7193244117,0
+NATH.US,D,20180124,000000,66.6601,68.1009,66.2983,66.9738,11701.890014972,0
+NATH.US,D,20180125,000000,67.0647,67.3815,66.1175,66.6601,4595.636470297,0
+NATH.US,D,20180126,000000,66.6601,66.9738,66.6601,66.746,7965.6334723359,0
+NATH.US,D,20180129,000000,66.7021,66.746,65.3963,65.3963,6941.5390585408,0
+NATH.US,D,20180130,000000,64.9603,65.3963,64.1343,64.9876,8810.6904012017,0
+NATH.US,D,20180131,000000,64.7188,65.2154,62.5538,64.4032,21218.499642467,0
+NATH.US,D,20180201,000000,65.359,65.359,62.8715,64.538,7965.6334723359,0
+NATH.US,D,20180202,000000,64.1763,64.3552,63.0943,63.2321,9737.5930374638,0
+NATH.US,D,20180205,000000,62.6897,65.3493,60.7505,61.9224,13623.217996099,0
+NATH.US,D,20180206,000000,61.3818,64.1343,59.3751,61.6526,29439.900950416,0
+NATH.US,D,20180207,000000,61.6526,62.7796,60.2998,61.4277,6985.5311262663,0
+NATH.US,D,20180208,000000,61.6086,63.0064,60.164,60.164,7454.0978011096,0
+NATH.US,D,20180209,000000,61.4277,61.4277,57.864,60.6135,16811.108299181,0
+NATH.US,D,20180212,000000,60.8853,61.2245,60.03,60.4336,9316.0876443733,0
+NATH.US,D,20180213,000000,60.3896,62.9145,59.4425,60.2538,10155.006145185,0
+NATH.US,D,20180214,000000,60.2088,61.3818,59.3966,61.2489,16741.539447894,0
+NATH.US,D,20180215,000000,61.2489,61.2919,59.985,60.9743,5430.4626857384,0
+NATH.US,D,20180216,000000,61.0211,61.8314,59.4425,60.8413,8044.4099657047,0
+NATH.US,D,20180220,000000,61.2,61.2,59.4895,59.6224,11557.636955687,0
+NATH.US,D,20180221,000000,59.9372,61.3359,59.8512,59.8932,11719.282227795,0
+NATH.US,D,20180222,000000,59.1913,61.1531,58.5853,59.4895,9643.4704739581,0
+NATH.US,D,20180223,000000,60.3682,61.8774,60.3682,60.3682,8841.3825414752,0
+NATH.US,D,20180226,000000,60.6595,60.7935,60.5247,60.7505,10516.15032907,0
+NATH.US,D,20180227,000000,60.7935,60.7935,60.5247,60.5697,6750.2247175022,0
+NATH.US,D,20180228,000000,60.7505,60.7935,58.6304,58.6763,3830.3791061425,0
+NATH.US,D,20180301,000000,58.8112,62.4189,58.7213,61.8334,13345.965662294,0
+NATH.US,D,20180302,000000,61.3359,61.3359,59.6224,60.2088,7563.566434752,0
+NATH.US,D,20180305,000000,59.8512,60.9743,59.5766,60.4336,19093.580464192,0
+NATH.US,D,20180306,000000,60.6135,62.9604,60.164,60.5247,26507.778482946,0
+NATH.US,D,20180307,000000,60.2538,61.1111,59.3517,60.2998,16656.62452647,0
+NATH.US,D,20180308,000000,60.4336,60.9293,60.075,60.4336,6696.0019363522,0
+NATH.US,D,20180309,000000,60.7074,61.6976,59.7144,60.5247,18413.238021462,0
+NATH.US,D,20180312,000000,60.3896,61.3359,59.0359,59.4895,20488.026703955,0
+NATH.US,D,20180313,000000,59.4895,59.5325,57.4124,57.4124,20869.63231469,0
+NATH.US,D,20180314,000000,57.4124,57.864,56.4663,56.692,10440.443049729,0
+NATH.US,D,20180315,000000,56.872,57.3674,54.6149,55.1574,15977.305155082,0
+NATH.US,D,20180316,000000,54.4381,58.5395,54.4381,55.7898,67221.92562719,0
+NATH.US,D,20180319,000000,55.7898,58.1797,55.0226,57.3674,31276.314010119,0
+NATH.US,D,20180320,000000,57.4124,59.985,56.9169,59.5766,26524.147624425,0
+NATH.US,D,20180321,000000,59.6224,64.9456,59.6224,64.0415,52215.515176095,0
+NATH.US,D,20180322,000000,63.6818,66.2534,62.9145,65.3963,26338.971711442,0
+NATH.US,D,20180323,000000,65.1694,67.4254,63.5919,65.0346,31945.402668082,0
+NATH.US,D,20180326,000000,65.4861,66.319,63.6818,65.1234,34035.537420713,0
+NATH.US,D,20180327,000000,64.584,65.6211,64.584,64.7648,13265.14302624,0
+NATH.US,D,20180328,000000,64.9456,65.3493,63.7257,63.9525,10932.540365449,0
+NATH.US,D,20180329,000000,64.0415,66.8839,63.7257,66.6601,22443.116039382,0
+NATH.US,D,20180402,000000,66.5682,66.5682,62.9145,63.8157,31774.549753893,0
+NATH.US,D,20180403,000000,63.7668,65.8019,63.3202,65.1694,15634.57625536,0
+NATH.US,D,20180404,000000,64.9456,67.4929,64.7648,66.4792,34273.913043505,0
+NATH.US,D,20180405,000000,66.795,67.9219,65.2642,67.0647,18910.450693894,0
+NATH.US,D,20180406,000000,66.9288,67.832,66.8839,67.1556,7204.4683935511,0
+NATH.US,D,20180409,000000,67.4694,68.6413,66.2066,66.746,18142.124115711,0
+NATH.US,D,20180410,000000,67.1096,67.6981,66.8624,67.3335,11045.078213119,0
+NATH.US,D,20180411,000000,66.9738,67.9219,66.7021,67.2446,14488.736351814,0
+NATH.US,D,20180412,000000,67.3335,67.3335,66.0706,66.4343,5207.4331330837,0
+NATH.US,D,20180413,000000,66.7021,66.7021,65.8019,66.2066,10118.175576856,0
+NATH.US,D,20180416,000000,67.2015,68.3726,66.746,67.2015,13831.924549959,0
+NATH.US,D,20180417,000000,67.3815,72.2061,67.3335,71.7994,16785.53151562,0
+NATH.US,D,20180418,000000,71.7096,73.0614,71.2375,72.5208,6973.2542701568,0
+NATH.US,D,20180419,000000,72.342,72.9744,71.304,72.2061,5081.595357962,0
+NATH.US,D,20180420,000000,71.9363,72.7916,71.5756,71.8894,4629.397824598,0
+NATH.US,D,20180423,000000,73.1083,73.1083,71.1232,72.0272,5920.5138587731,0
+NATH.US,D,20180424,000000,72.2491,73.468,72.0693,73.0614,15103.602228627,0
+NATH.US,D,20180425,000000,73.1963,73.9186,72.2061,73.6488,19288.987090601,0
+NATH.US,D,20180426,000000,73.8765,76.9419,73.5599,76.1316,16406.995118912,0
+NATH.US,D,20180427,000000,75.9938,77.1686,73.468,74.0984,28917.111494423,0
+NATH.US,D,20180430,000000,74.3272,74.9557,73.1083,73.9186,17883.287066071,0
+NATH.US,D,20180501,000000,73.0614,74.0554,70.7614,71.1681,31807.288036851,0
+NATH.US,D,20180502,000000,71.4398,72.7916,70.2669,71.6646,46556.90758099,0
+NATH.US,D,20180503,000000,71.5287,72.7916,70.9872,72.7016,16005.951152671,0
+NATH.US,D,20180504,000000,72.5208,74.9127,72.342,73.7397,26062.74244898,0
+NATH.US,D,20180507,000000,73.7818,74.46,72.298,73.9186,11152.500704076,0
+NATH.US,D,20180508,000000,73.6957,73.8765,71.7096,71.9363,13689.717633358,0
+NATH.US,D,20180509,000000,72.342,72.342,70.088,71.1232,9843.9924570788,0
+NATH.US,D,20180510,000000,71.4828,72.4309,70.6735,71.9363,20517.695772886,0
+NATH.US,D,20180511,000000,71.9363,72.1602,70.7614,70.7614,10035.306798117,0
+NATH.US,D,20180514,000000,70.7751,71.4828,69.7254,69.8152,11091.116423528,0
+NATH.US,D,20180515,000000,69.5436,69.8592,68.9141,69.3208,9327.3414291403,0
+NATH.US,D,20180516,000000,69.3208,71.214,69.3208,70.3568,15055.517875532,0
+NATH.US,D,20180517,000000,69.9502,70.6041,69.4096,69.4996,10409.750909455,0
+NATH.US,D,20180518,000000,69.8592,71.258,68.9805,70.5376,51158.682479342,0
+NATH.US,D,20180521,000000,70.8083,73.7768,70.6265,72.6117,16346.633909707,0
+NATH.US,D,20180522,000000,72.7496,74.3712,72.2061,73.7397,19544.754926214,0
+NATH.US,D,20180523,000000,73.3781,75.813,72.9284,75.2284,19861.907042375,0
+NATH.US,D,20180524,000000,75.0955,76.4453,74.6409,75.59,17317.528613694,0
+NATH.US,D,20180525,000000,75.3163,76.3104,75.3163,76.2635,7379.4135931105,0
+NATH.US,D,20180529,000000,75.0017,76.0827,74.7739,75.3623,11432.822251908,0
+NATH.US,D,20180530,000000,76.2195,78.927,76.0397,77.1686,13108.613110845,0
+NATH.US,D,20180531,000000,76.3104,77.889,75.723,77.1686,25725.12890597,0
+NATH.US,D,20180601,000000,77.4824,79.1958,76.7601,78.97,16805.992942468,0
+NATH.US,D,20180604,000000,78.5653,79.6699,77.6623,78.2487,15401.315989282,0
+NATH.US,D,20180605,000000,78.1607,79.58,77.5782,79.3308,22430.839183273,0
+NATH.US,D,20180606,000000,79.3756,80.7754,78.6554,79.017,21059.923584386,0
+NATH.US,D,20180607,000000,79.1958,80.1889,78.7012,79.3756,3182.77494637,0
+NATH.US,D,20180608,000000,79.3756,81.183,79.3756,80.0081,18312.977029901,0
+NATH.US,D,20180611,000000,80.099,80.8214,78.4745,78.7892,16154.296497326,0
+NATH.US,D,20180612,000000,78.8352,79.4676,76.3564,79.1958,23964.42312561,0
+NATH.US,D,20180613,000000,79.5116,81.0882,78.8352,80.3687,20638.418191296,0
+NATH.US,D,20180614,000000,81.183,83.4369,80.7754,81.4068,29937.113622848,0
+NATH.US,D,20180615,000000,81.1351,85.0244,81.0647,84.6628,28699.19729848,0
+NATH.US,D,20180618,000000,83.9853,88.0554,83.8045,85.1152,37992.777373319,0
+NATH.US,D,20180619,000000,85.0693,86.0644,84.301,85.3861,14052.907959928,0
+NATH.US,D,20180620,000000,84.7516,88.1894,84.7516,87.2383,10986.763146598,0
+NATH.US,D,20180621,000000,87.1054,87.1054,82.7195,84.5278,16780.416158907,0
+NATH.US,D,20180622,000000,84.7076,85.9285,82.4018,85.7946,32414.992414268,0
+NATH.US,D,20180625,000000,85.2961,86.2002,83.9383,84.7076,21572.482326956,0
+NATH.US,D,20180626,000000,85.5669,87.1054,84.7272,85.8816,18300.700173792,0
+NATH.US,D,20180627,000000,84.39,87.0575,83.8945,84.346,13599.687355222,0
+NATH.US,D,20180628,000000,84.2552,86.6509,84.0303,86.2002,16534.879036719,0
+NATH.US,D,20180629,000000,86.5628,86.8796,84.2102,85.1152,28524.252098921,0
+NATH.US,D,20180702,000000,84.7976,86.3371,84.7976,86.2452,5585.9695297911,0
+NATH.US,D,20180703,000000,86.6069,90.1813,86.5628,90.1813,13242.635456707,0
+NATH.US,D,20180705,000000,90.4962,91.1901,88.8227,89.2763,12665.623219563,0
+NATH.US,D,20180706,000000,89.3672,91.0455,89.3672,90.5939,7778.411416667,0
+NATH.US,D,20180709,000000,90.7757,96.8094,88.4162,89.593,17762.564647662,0
+NATH.US,D,20180710,000000,89.7738,90.3613,88.6418,89.5011,30506.964360594,0
+NATH.US,D,20180711,000000,89.2763,89.7738,87.7828,88.7348,35923.104047537,0
+NATH.US,D,20180712,000000,88.8227,89.3672,87.6918,88.4162,31357.136646172,0
+NATH.US,D,20180713,000000,87.2862,89.2293,86.9226,88.46,21668.651033146,0
+NATH.US,D,20180716,000000,88.6888,89.3672,88.2636,88.4162,7481.7207273558,0
+NATH.US,D,20180717,000000,88.2353,89.7259,87.5129,89.0945,6622.3407996956,0
+NATH.US,D,20180718,000000,88.9567,89.5461,88.9567,89.1854,3169.4750189181,0
+NATH.US,D,20180719,000000,88.9567,92.1343,88.8227,90.2234,11468.629748894,0
+NATH.US,D,20180720,000000,90.3613,90.7287,88.6575,89.3213,27905.293936737,0
+NATH.US,D,20180723,000000,89.7738,91.0885,89.4102,90.4101,26241.779933909,0
+NATH.US,D,20180724,000000,92.9056,92.9056,89.3672,89.3672,14321.975722994,0
+NATH.US,D,20180725,000000,89.5011,91.5528,89.028,90.5431,14295.37586809,0
+NATH.US,D,20180726,000000,91.8,92.1715,89.9107,90.5431,9508.4250567543,0
+NATH.US,D,20180727,000000,92.715,92.715,88.1894,88.7768,5313.8325526988,0
+NATH.US,D,20180730,000000,88.8227,89.9546,86.1103,86.8796,10393.381767976,0
+NATH.US,D,20180731,000000,87.1054,89.1179,85.3411,88.8706,24047.291904348,0
+NATH.US,D,20180801,000000,88.7348,90.2723,88.4162,89.1854,6423.8649592598,0
+NATH.US,D,20180802,000000,89.2763,90.1638,87.0155,87.467,13098.38239742,0
+NATH.US,D,20180803,000000,86.1103,86.1103,79.4617,80.321,31747.949898989,0
+NATH.US,D,20180806,000000,80.5467,83.6217,80.5467,81.5877,13369.496303171,0
+NATH.US,D,20180807,000000,81.8584,83.2141,80.1401,80.7734,14678.004550168,0
+NATH.US,D,20180808,000000,80.5467,80.8634,79.1451,79.7765,16476.563970199,0
+NATH.US,D,20180809,000000,78.2399,81.1351,78.2399,80.5916,12886.606629533,0
+NATH.US,D,20180810,000000,80.4108,80.5702,79.2349,79.4617,6267.3350438646,0
+NATH.US,D,20180813,000000,79.8693,80.7266,78.4666,79.8693,12106.003195241,0
+NATH.US,D,20180814,000000,79.9143,80.9083,79.4167,79.9583,19572.37785246,0
+NATH.US,D,20180815,000000,79.5517,80.4108,78.5136,79.9583,10567.303896193,0
+NATH.US,D,20180816,000000,81.4958,82.0392,80.4108,81.0012,8353.3775111254,0
+NATH.US,D,20180817,000000,80.5467,81.4518,79.1451,80.1401,14626.850983045,0
+NATH.US,D,20180820,000000,80.1401,81.0872,80.0951,80.8634,10133.521646993,0
+NATH.US,D,20180821,000000,80.9083,81.6776,80.5448,80.9083,11050.19356983,0
+NATH.US,D,20180822,000000,80.9083,82.0803,80.5467,81.0872,14343.460221185,0
+NATH.US,D,20180823,000000,81.0872,82.5377,80.5467,82.0392,9230.1496516072,0
+NATH.US,D,20180824,000000,82.355,84.1184,82.31,82.5377,17345.151539942,0
+NATH.US,D,20180827,000000,83.1262,83.4429,80.5467,81.4518,4165.9465064669,0
+NATH.US,D,20180828,000000,81.8584,83.0793,80.7266,81.269,5007.9342213054,0
+NATH.US,D,20180829,000000,80.5008,80.5008,79.5966,80.4578,4234.4922864113,0
+NATH.US,D,20180830,000000,80.3669,80.9543,79.2349,79.9583,8973.3587446516,0
+NATH.US,D,20180831,000000,79.8223,80.9543,79.4167,80.2309,9882.869168092,0
+NATH.US,D,20180904,000000,79.6885,81.225,79.5966,80.5008,12317.778963129,0
+NATH.US,D,20180905,000000,80.321,80.5467,78.6006,79.9143,16194.196279682,0
+NATH.US,D,20180906,000000,80.2309,81.2612,79.9143,80.2309,5558.3466035449,0
+NATH.US,D,20180907,000000,79.9133,80.7754,78.9153,80.185,4588.4749708999,0
+NATH.US,D,20180910,000000,80.4587,82.1819,79.6395,81.5476,11157.616060787,0
+NATH.US,D,20180911,000000,80.7754,83.3939,80.6836,80.8654,6436.1418153692,0
+NATH.US,D,20180912,000000,80.9562,82.226,80.0491,81.5476,9879.7999540647,0
+NATH.US,D,20180913,000000,81.0462,81.185,77.6446,77.6446,22769.475797625,0
+NATH.US,D,20180914,000000,77.6446,78.7354,77.6446,78.146,2846.1844747031,0
+NATH.US,D,20180917,000000,77.7824,78.7354,76.2557,77.7824,22249.755555659,0
+NATH.US,D,20180918,000000,76.285,78.8245,76.285,77.6906,11390.876326867,0
+NATH.US,D,20180919,000000,77.6906,79.3679,77.4188,77.4188,17008.561068274,0
+NATH.US,D,20180920,000000,77.1911,79.2789,77.1911,79.0063,10258.336350772,0
+NATH.US,D,20180921,000000,79.0063,79.3679,78.3708,78.5957,25314.877297647,0
+NATH.US,D,20180924,000000,78.5957,79.1197,74.4473,74.5177,44990.585355695,0
+NATH.US,D,20180925,000000,74.7445,77.6446,72.5658,75.9224,25311.80808362,0
+NATH.US,D,20180926,000000,75.9224,76.6476,74.6975,75.378,9411.2332792214,0
+NATH.US,D,20180927,000000,75.243,75.85,73.9606,75.378,17120.075844602,0
+NATH.US,D,20180928,000000,75.1942,76.3759,73.9704,74.7445,37975.385160498,0
+NATH.US,D,20181001,000000,75.9224,76.7835,75.9224,76.6848,4348.0532054235,0
+NATH.US,D,20181002,000000,75.7416,76.5206,74.5617,74.9781,12364.840244882,0
+NATH.US,D,20181003,000000,75.1512,77.7375,74.5177,76.457,7394.7596632473,0
+NATH.US,D,20181004,000000,76.238,76.6672,75.722,75.722,11121.808563802,0
+NATH.US,D,20181005,000000,75.85,76.9927,74.7495,76.3124,9810.2311027779,0
+NATH.US,D,20181008,000000,76.2752,76.9966,75.6496,76.0582,11010.293787475,0
+NATH.US,D,20181009,000000,76.6476,78.4158,75.2039,77.7003,15024.825735259,0
+NATH.US,D,20181010,000000,77.6359,78.28,74.7592,74.7592,14671.866122112,0
+NATH.US,D,20181011,000000,74.597,76.1227,73.3194,73.8825,24774.695628832,0
+NATH.US,D,20181012,000000,74.7172,76.0934,73.9245,74.6507,10836.371659258,0
+NATH.US,D,20181015,000000,74.4796,75.9664,73.3018,74.3809,19819.961117334,0
+NATH.US,D,20181016,000000,74.8335,76.0582,73.9704,75.287,31322.352220528,0
+NATH.US,D,20181017,000000,75.3682,75.8305,74.5617,75.331,8122.1633877311,0
+NATH.US,D,20181018,000000,75.243,75.6409,73.382,74.8246,11863.53528708,0
+NATH.US,D,20181019,000000,74.8619,75.3036,70.5161,72.2217,27499.134613783,0
+NATH.US,D,20181022,000000,72.555,73.7788,71.9462,73.426,5962.4597838137,0
+NATH.US,D,20181023,000000,72.4583,74.8335,69.4996,73.3107,14636.058625126,0
+NATH.US,D,20181024,000000,73.1112,73.6537,69.5533,71.1416,13794.070910288,0
+NATH.US,D,20181025,000000,71.6304,73.162,70.0617,70.5787,14015.054320258,0
+NATH.US,D,20181026,000000,70.6519,70.6519,67.1781,68.8447,9486.9405585629,0
+NATH.US,D,20181029,000000,69.3275,69.3275,65.3092,67.0686,6804.4474986521,0
+NATH.US,D,20181030,000000,67.1146,69.5914,65.5448,68.4732,13019.605904052,0
+NATH.US,D,20181031,000000,68.9395,69.0186,67.5231,67.9298,12624.700365865,0
+NATH.US,D,20181101,000000,68.0295,70.3139,67.4948,67.4948,8877.1900384611,0
+NATH.US,D,20181102,000000,67.6297,67.6297,65.3179,65.3179,9000.9816708979,0
+NATH.US,D,20181105,000000,65.5184,71.687,65.5184,66.4167,5373.170690561,0
+NATH.US,D,20181106,000000,66.7588,69.7518,66.6356,69.1984,11070.65499668,0
+NATH.US,D,20181107,000000,69.4996,69.4996,67.3228,68.8183,5102.0567848111,0
+NATH.US,D,20181108,000000,68.9307,68.9395,65.6445,67.1321,5549.1389614628,0
+NATH.US,D,20181109,000000,67.1321,70.8885,65.5087,66.4254,4346.0070627386,0
+NATH.US,D,20181112,000000,65.4764,66.8243,65.4764,65.836,2662.0316330616,0
+NATH.US,D,20181113,000000,66.2241,71.7487,63.5939,64.6661,5965.528997841,0
+NATH.US,D,20181114,000000,65.751,65.751,64.0464,64.0464,1595.9912942261,0
+NATH.US,D,20181115,000000,63.5939,64.3641,61.8989,64.0562,8673.598841313,0
+NATH.US,D,20181116,000000,63.7767,63.7767,63.1344,63.3866,11924.919567627,0
+NATH.US,D,20181119,000000,63.0865,63.9486,63.0416,63.4149,21624.658965421,0
+NATH.US,D,20181120,000000,63.4951,63.541,63.0416,63.2673,3211.4209439586,0
+NATH.US,D,20181121,000000,63.2673,63.4668,63.0416,63.4668,4045.2240880575,0
+NATH.US,D,20181123,000000,65.1264,66.5779,65.1264,65.9895,1157.0936883139,0
+NATH.US,D,20181126,000000,65.7609,66.1439,64.8557,65.2271,4770.5816698564,0
+NATH.US,D,20181127,000000,65.7706,66.1088,63.6036,64.929,7469.4438712463,0
+NATH.US,D,20181128,000000,65.191,66.5642,64.8557,66.1538,7140.0148989766,0
+NATH.US,D,20181129,000000,65.9337,67.4752,65.5634,66.0257,1794.4671346619,0
+NATH.US,D,20181130,000000,67.9014,67.9014,65.8507,66.7813,4411.4836286555,0
+NATH.US,D,20181203,000000,67.574,67.574,64.4208,66.4461,3593.0265546935,0
+NATH.US,D,20181204,000000,66.2818,66.4802,57.0518,63.2595,21154.046147893,0
+NATH.US,D,20181206,000000,62.4405,65.2154,60.3468,61.6212,14174.653449681,0
+NATH.US,D,20181207,000000,61.719,64.9426,60.945,64.4246,11013.363001502,0
+NATH.US,D,20181210,000000,64.3074,65.7784,63.6046,64.4882,14609.458770223,0
+NATH.US,D,20181211,000000,65.0795,65.0795,60.2636,62.1658,10002.568515159,0
+NATH.US,D,20181212,000000,62.4208,63.7677,62.239,62.4854,2411.3791541608,0
+NATH.US,D,20181213,000000,62.5666,62.5666,60.2725,61.0191,3135.7136646172,0
+NATH.US,D,20181214,000000,59.6263,62.4482,59.6263,61.2841,6559.933447806,0
+NATH.US,D,20181217,000000,61.2499,61.2499,57.7428,58.6811,10705.418527424,0
+NATH.US,D,20181218,000000,58.5892,59.0624,56.8416,56.9247,7876.6262655425,0
+NATH.US,D,20181219,000000,57.0791,58.3234,57.0791,58.2159,5306.6710533016,0
+NATH.US,D,20181220,000000,57.8845,58.2814,57.1876,57.1876,9115.5656612526,0
+NATH.US,D,20181221,000000,56.8865,57.4329,56.8865,57.4329,11368.368757333,0
+NATH.US,D,20181224,000000,57.6519,58.4446,56.7605,57.4887,4784.9046686507,0
+NATH.US,D,20181226,000000,57.6715,58.7447,57.6715,57.8621,3300.4281507521,0
+NATH.US,D,20181227,000000,56.8865,57.7976,56.7047,57.5434,5518.4468211893,0
+NATH.US,D,20181228,000000,57.2707,59.3986,56.7605,58.818,16099.050644834,0
+NATH.US,D,20181231,000000,65.9895,65.9895,56.6148,60.4826,12945.944767395,0
+NATH.US,D,20190102,000000,60.1815,61.8931,59.209,60.0456,8290.9701592358,0
+NATH.US,D,20190103,000000,59.3898,61.7152,57.5239,60.4093,11036.893642379,0
+NATH.US,D,20190104,000000,60.8286,63.7404,60.8286,61.1101,11154.54684676,0
+NATH.US,D,20190107,000000,61.201,65.3669,61.201,64.7228,10726.903025616,0
+NATH.US,D,20190108,000000,65.016,65.5214,62.934,65.06,4221.1923589594,0
+NATH.US,D,20190109,000000,65.0795,67.6834,64.4969,66.6639,9887.9845248042,0
+NATH.US,D,20190110,000000,66.6279,69.0558,66.3346,67.836,20625.118263844,0
+NATH.US,D,20190111,000000,67.7626,73.5091,67.1546,69.2678,12025.180559188,0
+NATH.US,D,20190114,000000,68.3187,69.5797,65.233,66.7617,8637.7913443272,0
+NATH.US,D,20190115,000000,63.9985,68.2953,63.9985,66.9074,2507.5478603513,0
+NATH.US,D,20190116,000000,66.5613,67.2367,64.3875,64.541,9190.2498692516,0
+NATH.US,D,20190117,000000,64.4432,67.616,64.3278,65.5614,8351.3313684404,0
+NATH.US,D,20190118,000000,65.7412,67.7206,65.7412,66.6454,10046.560582884,0
+NATH.US,D,20190122,000000,66.4636,66.6903,65.6532,65.6532,4122.9775100839,0
+NATH.US,D,20190123,000000,65.9172,72.598,64.1695,67.5906,12819.083920931,0
+NATH.US,D,20190124,000000,68.5544,68.5846,66.0178,67.1645,4431.9450555046,0
+NATH.US,D,20190125,000000,67.9406,68.2728,66.8986,66.8986,6751.2477888447,0
+NATH.US,D,20190128,000000,65.449,67.0539,64.3074,65.1334,8492.515213699,0
+NATH.US,D,20190129,000000,65.2428,65.535,63.1667,63.9692,14787.473183809,0
+NATH.US,D,20190130,000000,63.9692,64.4432,62.8021,63.5146,14202.276375927,0
+NATH.US,D,20190131,000000,63.4218,64.4549,61.4024,61.4385,5387.4936893553,0
+NATH.US,D,20190201,000000,61.4024,64.7345,60.3565,63.9408,10257.31327943,0
+NATH.US,D,20190204,000000,64.0052,67.1733,63.3504,65.9895,15345.047065446,0
+NATH.US,D,20190205,000000,66.3795,67.6258,65.7335,66.1165,5300.5326252468,0
+NATH.US,D,20190206,000000,66.1713,67.1733,65.5428,66.3522,1462.9920197072,0
+NATH.US,D,20190207,000000,66.0443,66.4371,61.159,62.4932,14091.784670942,0
+NATH.US,D,20190208,000000,62.3202,63.932,61.4659,63.4404,4261.092141315,0
+NATH.US,D,20190211,000000,63.4061,63.4061,61.5372,62.3847,8908.9052500771,0
+NATH.US,D,20190212,000000,63.3504,64.7697,62.891,63.9789,5982.9212106628,0
+NATH.US,D,20190213,000000,64.0317,65.1431,62.9292,64.2027,6575.2795179428,0
+NATH.US,D,20190214,000000,64.2027,65.5711,64.1695,65.2622,2901.4303271955,0
+NATH.US,D,20190215,000000,65.5527,69.1731,65.5527,67.616,17574.319520651,0
+NATH.US,D,20190219,000000,66.6279,69.131,66.6279,67.8086,17144.629556821,0
+NATH.US,D,20190220,000000,67.8652,69.0851,67.5007,68.2191,5233.009916645,0
+NATH.US,D,20190221,000000,68.2191,68.5993,66.9992,66.9992,3389.4353575455,0
+NATH.US,D,20190222,000000,67.529,68.0373,65.9984,66.3981,9569.8093373015,0
+NATH.US,D,20190225,000000,66.5897,68.4673,65.7335,65.926,8921.1821061866,0
+NATH.US,D,20190226,000000,66.099,68.2523,65.1968,65.3152,6580.394874655,0
+NATH.US,D,20190227,000000,65.5682,65.8166,65.5682,65.7599,1277.8161067233,0
+NATH.US,D,20190228,000000,65.625,67.7391,64.6974,64.6974,4401.252915231,0
+NATH.US,D,20190301,000000,65.1431,65.9895,64.6514,65.4246,11944.357923134,0
+NATH.US,D,20190304,000000,65.535,66.5467,63.8362,64.9339,6270.4042578919,0
+NATH.US,D,20190305,000000,64.9339,65.1792,63.0768,64.7608,15286.731998927,0
+NATH.US,D,20190306,000000,64.7608,66.0698,64.7511,64.7511,6314.3963256174,0
+NATH.US,D,20190307,000000,64.7608,65.0795,63.803,63.804,1277.8161067233,0
+NATH.US,D,20190308,000000,63.9418,66.2153,63.0113,63.3113,4606.890255064,0
+NATH.US,D,20190311,000000,63.5137,66.272,63.329,64.581,15088.256158491,0
+NATH.US,D,20190312,000000,64.3797,64.5449,63.413,64.1353,3437.5197106407,0
+NATH.US,D,20190313,000000,64.3504,66.3512,64.2477,65.0747,9714.0623965873,0
+NATH.US,D,20190314,000000,65.0384,66.1967,64.4452,64.4452,6628.4792277503,0
+NATH.US,D,20190315,000000,64.6367,64.6367,63.2116,63.3944,14272.868298556,0
+NATH.US,D,20190318,000000,63.5322,63.9418,63.2116,63.9418,3651.3416212133,0
+NATH.US,D,20190319,000000,64.0884,64.0884,63.3485,63.3485,2425.7021529551,0
+NATH.US,D,20190320,000000,63.9418,63.9418,63.1706,63.1833,2613.9472799664,0
+NATH.US,D,20190321,000000,62.7269,65.9035,61.4317,64.6904,8251.0703768801,0
+NATH.US,D,20190322,000000,64.0327,64.5625,63.1285,63.1285,8356.4467251527,0
+NATH.US,D,20190325,000000,63.4306,65.0257,63.1285,63.6681,5201.2947050289,0
+NATH.US,D,20190326,000000,63.9154,65.5604,63.2478,63.9877,5608.4770993251,0
+NATH.US,D,20190327,000000,63.8871,64.1871,62.8441,63.3192,6415.6803885201,0
+NATH.US,D,20190328,000000,63.0562,63.7228,61.201,61.8764,4705.1051039395,0
+NATH.US,D,20190329,000000,62.2234,63.759,61.6585,62.4805,10058.837438994,0
+NATH.US,D,20190401,000000,62.7629,65.064,62.7629,63.3192,4226.3077156717,0
+NATH.US,D,20190402,000000,63.7053,64.4109,62.9105,62.9164,7364.0675229737,0
+NATH.US,D,20190403,000000,63.7677,65.02,63.3113,63.7053,6366.5729640825,0
+NATH.US,D,20190404,000000,63.9515,64.7648,63.9515,64.7648,881.88749719414,0
+NATH.US,D,20190405,000000,64.4452,64.7648,63.9593,64.4911,6768.6400016663,0
+NATH.US,D,20190408,000000,64.2721,66.5183,63.9877,64.7648,7900.1569064189,0
+NATH.US,D,20190409,000000,64.5625,66.1958,62.4072,63.9056,20345.819787355,0
+NATH.US,D,20190410,000000,63.9056,65.3033,63.0376,63.8694,7373.2751650558,0
+NATH.US,D,20190411,000000,63.932,65.2926,63.5762,63.5762,2369.4332291202,0
+NATH.US,D,20190412,000000,64.0884,64.8919,63.4208,64.6994,6479.1108117522,0
+NATH.US,D,20190415,000000,65.0874,65.0874,63.7775,63.7775,1812.882418826,0
+NATH.US,D,20190416,000000,63.9877,64.281,63.3944,63.4658,3500.9501338727,0
+NATH.US,D,20190417,000000,63.804,63.804,63.2653,63.2653,2219.0417417796,0
+NATH.US,D,20190418,000000,63.2214,64.0327,63.2214,63.2478,2592.4627817748,0
+NATH.US,D,20190422,000000,62.2332,63.0376,62.2332,63.0376,2593.4858531173,0
+NATH.US,D,20190423,000000,63.2038,63.5195,62.4981,62.7991,8313.4777287698,0
+NATH.US,D,20190424,000000,63.153,63.153,62.2977,62.2977,2360.2255870381,0
+NATH.US,D,20190425,000000,62.1247,63.3025,62.1247,62.6623,2369.4332291202,0
+NATH.US,D,20190426,000000,62.9516,63.5762,62.7991,63.5762,2362.271729723,0
+NATH.US,D,20190430,000000,63.2928,63.2928,62.4258,63.0738,5385.4475466704,0
+NATH.US,D,20190501,000000,63.0288,63.0288,62.1159,62.1159,2560.7475701588,0
+NATH.US,D,20190503,000000,62.5714,63.9056,62.5714,63.8411,4177.2002912339,0
+NATH.US,D,20190506,000000,62.8646,63.7228,62.3701,63.6681,6716.4633632012,0
+NATH.US,D,20190507,000000,63.6681,63.6681,62.7991,62.7991,1973.5046195911,0
+NATH.US,D,20190508,000000,62.5264,63.541,62.5264,63.541,1395.4693111054,0
+NATH.US,D,20190509,000000,63.4853,63.4853,62.1247,62.1247,2610.878065939,0
+NATH.US,D,20190510,000000,62.3329,63.6426,61.5988,62.7542,7033.6154793616,0
+NATH.US,D,20190513,000000,62.0299,62.4619,61.201,61.6125,3725.0027578699,0
+NATH.US,D,20190514,000000,61.6722,62.6271,60.9811,61.5481,4738.8664582404,0
+NATH.US,D,20190515,000000,61.8403,61.9419,61.3466,61.5665,6845.3703523503,0
+NATH.US,D,20190516,000000,61.9781,61.9781,58.9177,59.3371,7422.3825894935,0
+NATH.US,D,20190517,000000,59.1913,60.9342,59.1913,59.7387,5591.0848865034,0
+NATH.US,D,20190520,000000,59.6957,60.2881,57.73,58.7447,9269.0263626205,0
+NATH.US,D,20190521,000000,58.8277,62.156,58.3283,59.9969,8344.1698690433,0
+NATH.US,D,20190522,000000,60.4426,61.0017,59.2842,60.123,11999.603775627,0
+NATH.US,D,20190523,000000,59.5658,60.9273,59.2197,59.6029,7837.7495545293,0
+NATH.US,D,20190524,000000,60.0603,61.7689,59.9019,61.6125,7371.2290223709,0
+NATH.US,D,20190528,000000,61.6125,62.8373,61.6125,62.2625,6142.5203400853,0
+NATH.US,D,20190529,000000,61.7865,63.1959,61.2939,62.1521,3160.267376836,0
+NATH.US,D,20190530,000000,62.5714,62.9829,62.4805,62.4805,6055.5592759769,0
+NATH.US,D,20190531,000000,62.936,62.9692,61.4943,61.7493,6859.6933511446,0
+NATH.US,D,20190603,000000,62.024,62.2889,61.4512,62.2889,4981.3343664017,0
+NATH.US,D,20190604,000000,62.3701,62.3701,61.805,61.805,2970.9991784823,0
+NATH.US,D,20190605,000000,61.805,61.805,59.6488,59.6488,11891.158213326,0
+NATH.US,D,20190606,000000,59.3751,60.9713,59.3751,59.4103,4972.1267243196,0
+NATH.US,D,20190607,000000,59.9782,60.1824,58.5892,58.5892,7126.7149715247,0
+NATH.US,D,20190610,000000,58.3605,59.3751,57.6676,58.343,9022.4661690894,0
+NATH.US,D,20190611,000000,59.1014,59.3116,57.993,58.6264,7194.2376801266,0
+NATH.US,D,20190612,000000,59.7084,59.7084,58.5521,58.5521,2794.007836238,0
+NATH.US,D,20190613,000000,59.1464,59.424,58.4349,59.3371,8225.4935933188,0
+NATH.US,D,20190614,000000,59.8325,62.4854,59.2393,61.7767,10564.234682166,0
+NATH.US,D,20190617,000000,62.1696,62.7913,61.3847,61.721,11348.930401827,0
+NATH.US,D,20190618,000000,62.7102,62.7776,62.3994,62.5714,4670.3206782961,0
+NATH.US,D,20190619,000000,62.6555,63.0288,61.8764,62.024,5242.217558727,0
+NATH.US,D,20190620,000000,62.2879,63.0288,62.067,62.1159,8520.1381399451,0
+NATH.US,D,20190621,000000,61.9214,62.8862,61.9214,62.85,12189.895045323,0
+NATH.US,D,20190624,000000,63.1627,64.3778,62.5851,62.8959,12261.510039294,0
+NATH.US,D,20190625,000000,63.4833,66.4216,63.4833,66.32,8303.2470153453,0
+NATH.US,D,20190626,000000,66.3385,68.4048,64.9603,67.7176,9590.2707641506,0
+NATH.US,D,20190627,000000,67.7421,70.7009,67.7421,69.7712,9604.5937629449,0
+NATH.US,D,20190628,000000,69.7615,72.9226,69.7615,71.7291,87350.854289945,0
+NATH.US,D,20190701,000000,71.6832,72.73,69.3245,70.7009,5862.1987922534,0
+NATH.US,D,20190702,000000,70.7009,72.169,70.7009,72.169,3075.3524554124,0
+NATH.US,D,20190703,000000,72.3068,72.3068,69.8475,70.7624,4204.8232174802,0
+NATH.US,D,20190705,000000,70.866,72.0136,69.3852,70.3686,4716.3588887064,0
+NATH.US,D,20190708,000000,71.4446,72.821,70.0851,71.8748,2564.8398555286,0
+NATH.US,D,20190709,000000,70.7009,71.343,70.5434,70.9188,6351.2268939457,0
+NATH.US,D,20190710,000000,70.7009,71.2511,69.3481,70.0664,8119.0941737038,0
+NATH.US,D,20190711,000000,72.0311,72.0311,70.4253,71.1583,2558.701427474,0
+NATH.US,D,20190712,000000,71.6176,71.6176,70.1398,70.5806,3061.0294566181,0
+NATH.US,D,20190715,000000,70.0489,70.0489,68.047,69.3402,5060.1108597705,0
+NATH.US,D,20190716,000000,67.9621,69.8926,67.9621,69.7811,7498.0898688351,0
+NATH.US,D,20190717,000000,69.9746,71.303,68.2357,68.4595,6732.8325046805,0
+NATH.US,D,20190718,000000,68.1184,69.1398,67.5046,68.1184,3101.9523103162,0
+NATH.US,D,20190719,000000,67.7079,69.2111,67.7079,68.4957,5602.3386712704,0
+NATH.US,D,20190722,000000,68.442,69.6628,68.442,69.6628,1477.3150185015,0
+NATH.US,D,20190723,000000,69.6628,71.1681,68.8632,69.1829,4019.6473044962,0
+NATH.US,D,20190724,000000,69.4389,69.4389,68.6336,68.6336,1981.6891903306,0
+NATH.US,D,20190725,000000,67.2924,68.8632,66.576,66.576,4598.7056843244,0
+NATH.US,D,20190726,000000,66.5672,66.9582,66.1362,66.1459,4625.3055392282,0
+NATH.US,D,20190729,000000,66.9348,66.9533,66.1996,66.227,3086.6062401794,0
+NATH.US,D,20190730,000000,66.1362,66.9817,63.9281,66.6786,12377.117100992,0
+NATH.US,D,20190731,000000,66.7314,67.1742,64.8322,64.8322,7500.1360115199,0
+NATH.US,D,20190801,000000,64.9603,65.2184,62.6203,63.8137,8943.6896757206,0
+NATH.US,D,20190802,000000,64.3825,65.4607,63.6671,64.0062,6160.9356242495,0
+NATH.US,D,20190805,000000,62.7484,63.3914,61.0857,61.1775,5840.7142940619,0
+NATH.US,D,20190806,000000,62.2244,62.2244,62.2244,62.2244,1110.0324065611,0
+NATH.US,D,20190807,000000,61.6926,63.8225,61.6926,63.8225,6127.1742699485,0
+NATH.US,D,20190808,000000,63.583,66.0188,63.583,64.5478,11642.551877111,0
+NATH.US,D,20190809,000000,65.6504,65.6504,64.2829,64.5761,5068.2954305102,0
+NATH.US,D,20190812,000000,64.2262,64.9876,63.1344,63.8137,5029.4187194969,0
+NATH.US,D,20190813,000000,64.0151,64.188,62.5606,63.714,5338.3862649176,0
+NATH.US,D,20190814,000000,63.0698,63.0698,60.2518,60.7299,4335.7763493141,0
+NATH.US,D,20190815,000000,60.5891,60.9039,59.9255,60.3242,2780.7079087861,0
+NATH.US,D,20190816,000000,60.7826,60.7826,59.5892,59.6733,3891.7633866896,0
+NATH.US,D,20190819,000000,61.0935,62.0299,60.599,61.5636,3775.13325365,0
+NATH.US,D,20190820,000000,61.1228,61.1315,60.8853,60.8853,2501.4094322965,0
+NATH.US,D,20190821,000000,61.7846,62.5929,60.6928,62.3437,22508.592605299,0
+NATH.US,D,20190822,000000,64.3825,64.3825,62.8118,62.8118,4003.278163017,0
+NATH.US,D,20190823,000000,63.0435,63.0435,60.9107,60.9107,20512.580416174,0
+NATH.US,D,20190826,000000,61.6869,61.8354,61.2626,61.7416,4019.6473044962,0
+NATH.US,D,20190827,000000,61.4844,61.7328,61.0144,61.7328,3392.5045715728,0
+NATH.US,D,20190828,000000,62.0015,62.0015,62.0015,62.0015,1063.9941961507,0
+NATH.US,D,20190829,000000,62.0455,62.2704,62.0455,62.2704,1910.074196359,0
+NATH.US,D,20190830,000000,62.4619,62.4619,61.3535,61.4649,20425.619352066,0
+NATH.US,D,20190903,000000,61.8256,61.8256,60.2978,60.6428,5389.5398320402,0
+NATH.US,D,20190904,000000,60.9293,61.4747,60.7104,61.2802,1891.6589121948,0
+NATH.US,D,20190905,000000,60.947,63.4775,60.9107,62.9419,10091.575721953,0
+NATH.US,D,20190906,000000,62.0895,63.37,62.0895,62.5079,2779.6848374437,0
+NATH.US,D,20190909,000000,62.0358,62.2605,61.9263,62.2605,1844.597630442,0
+NATH.US,D,20190910,000000,62.3055,63.4042,62.1129,63.4042,2489.1325761872,0
+NATH.US,D,20190911,000000,63.0797,64.8713,63.0523,64.585,4512.7676915584,0
+NATH.US,D,20190912,000000,64.7608,65.886,63.4678,64.5937,3256.4360830266,0
+NATH.US,D,20190913,000000,64.1431,66.3385,64.1431,66.32,5364.9861198214,0
+NATH.US,D,20190916,000000,65.8039,66.8829,65.3308,65.886,6945.6313439107,0
+NATH.US,D,20190917,000000,65.922,66.3385,64.9534,64.9534,7841.8418398991,0
+NATH.US,D,20190918,000000,66.3767,66.4578,63.9858,64.2907,12806.807064821,0
+NATH.US,D,20190919,000000,65.1167,65.4803,64.9662,65.3405,2558.701427474,0
+NATH.US,D,20190920,000000,64.9623,65.2965,64.6319,65.2965,14860.111249124,0
+NATH.US,D,20190923,000000,65.453,65.7549,65.2965,65.5262,4484.1216939697,0
+NATH.US,D,20190924,000000,65.2965,65.5262,65.065,65.5262,6390.1036049588,0
+NATH.US,D,20190925,000000,65.9974,66.0589,64.8812,65.1558,4023.739589866,0
+NATH.US,D,20190926,000000,65.5262,67.3932,64.8137,66.2553,16208.519278476,0
+NATH.US,D,20190927,000000,67.0227,67.6473,65.5721,65.7549,8182.5245969358,0
+NATH.US,D,20190930,000000,65.5409,67.224,65.5409,66.312,3741.3718993491,0
+NATH.US,D,20191001,000000,66.6893,66.7715,66.1302,66.1919,3507.0885619274,0
+NATH.US,D,20191002,000000,66.1449,66.4216,64.9446,65.9886,12006.765275023,0
+NATH.US,D,20191003,000000,65.8596,68.7958,65.8596,68.1566,8446.4770032885,0
+NATH.US,D,20191004,000000,67.8418,68.7195,65.9886,68.4781,8323.7084421943,0
+NATH.US,D,20191007,000000,67.5534,68.7752,67.224,67.3257,4763.4201704592,0
+NATH.US,D,20191008,000000,67.2788,67.7958,66.5868,66.5868,7431.5902315756,0
+NATH.US,D,20191009,000000,66.5565,67.1313,66.5408,66.5408,2157.6574612325,0
+NATH.US,D,20191010,000000,66.6893,67.6962,66.1723,66.1723,2340.7872315315,0
+NATH.US,D,20191011,000000,66.4675,68.7841,64.6583,67.2788,10605.157535864,0
+NATH.US,D,20191014,000000,66.7422,67.5202,66.1919,67.0941,2500.3863609542,0
+NATH.US,D,20191015,000000,67.1879,67.3531,65.1744,66.8194,4536.2983324348,0
+NATH.US,D,20191016,000000,66.3834,66.6346,66.1723,66.5145,1946.9047646873,0
+NATH.US,D,20191017,000000,66.4578,66.5291,66.402,66.402,2232.3416692316,0
+NATH.US,D,20191018,000000,66.0071,66.0071,64.9769,65.2692,3969.516808716,0
+NATH.US,D,20191021,000000,65.2311,67.1879,65.2311,67.1879,1619.5219351024,0
+NATH.US,D,20191022,000000,67.3335,68.2484,66.2553,66.966,1670.675502225,0
+NATH.US,D,20191023,000000,66.9562,66.9562,66.9562,66.9562,675.2270860187,0
+NATH.US,D,20191024,000000,66.9562,67.1224,65.7519,66.4411,2303.9566632032,0
+NATH.US,D,20191025,000000,66.4499,67.9269,66.4499,67.9269,1114.1246919308,0
+NATH.US,D,20191028,000000,67.0843,68.6169,67.0491,68.0188,4915.8578004846,0
+NATH.US,D,20191029,000000,67.8927,71.7096,67.8927,70.0577,9738.6161088062,0
+NATH.US,D,20191030,000000,70.6198,70.6198,66.1822,67.0941,11703.936157658,0
+NATH.US,D,20191031,000000,67.0402,70.7322,66.7617,70.2316,15482.138625335,0
+NATH.US,D,20191101,000000,71.2492,71.6167,68.0549,70.002,11603.675166098,0
+NATH.US,D,20191104,000000,69.7175,69.7702,68.222,68.4781,2702.9544867597,0
+NATH.US,D,20191105,000000,68.092,72.2716,68.092,71.8748,10543.773255316,0
+NATH.US,D,20191106,000000,71.8112,71.8112,68.9942,69.6794,8398.3926501933,0
+NATH.US,D,20191107,000000,69.6041,69.956,68.7724,69.7254,4556.7597592839,0
+NATH.US,D,20191108,000000,69.5035,69.5757,68.4605,69.2171,12009.834489051,0
+NATH.US,D,20191111,000000,68.8017,69.9657,67.619,69.8916,11326.422832293,0
+NATH.US,D,20191112,000000,69.9013,75.2743,69.09,73.2227,19654.223559856,0
+NATH.US,D,20191113,000000,72.8082,75.8442,72.6782,74.2939,13365.4040178,0
+NATH.US,D,20191114,000000,74.2939,74.2939,70.4554,71.1182,17400.397392434,0
+NATH.US,D,20191115,000000,71.1749,71.9031,70.3079,70.3079,17277.628831339,0
+NATH.US,D,20191118,000000,70.3079,71.5248,69.7996,70.8153,8361.562081865,0
+NATH.US,D,20191119,000000,70.999,71.821,70.7322,70.7859,19530.43192742,0
+NATH.US,D,20191120,000000,70.2316,72.1709,70.2316,70.3705,10190.81364217,0
+NATH.US,D,20191121,000000,70.649,71.7096,69.8368,70.2415,8768.7444761611,0
+NATH.US,D,20191122,000000,70.4653,71.2257,69.3422,70.651,9399.9794944544,0
+NATH.US,D,20191125,000000,70.9267,72.0233,70.3539,71.261,7870.4878374878,0
+NATH.US,D,20191126,000000,71.4838,73.2461,71.1319,72.0966,8827.0595426809,0
+NATH.US,D,20191127,000000,72.0868,72.4769,69.0646,69.4819,16631.047742909,0
+NATH.US,D,20191129,000000,68.8975,70.0567,68.6101,69.1223,4664.1822502413,0
+NATH.US,D,20191202,000000,68.7851,70.0948,68.0617,68.1566,11326.422832293,0
+NATH.US,D,20191203,000000,67.007,69.0743,67.007,68.6463,23892.808131638,0
+NATH.US,D,20191204,000000,69.9736,69.9736,68.6101,69.1663,19139.618674603,0
+NATH.US,D,20191205,000000,69.307,70.4086,68.6101,69.3979,10924.355794709,0
+NATH.US,D,20191206,000000,69.5367,70.1075,68.2944,68.8418,26816.746028367,0
+NATH.US,D,20191209,000000,68.8319,69.5367,68.6189,68.7958,14907.172530877,0
+NATH.US,D,20191210,000000,68.7499,69.0743,67.229,67.5456,19754.484551417,0
+NATH.US,D,20191211,000000,68.3881,68.3881,65.3649,66.9415,16992.191926795,0
+NATH.US,D,20191212,000000,66.7548,67.1498,66.0775,66.1449,8947.7819610903,0
+NATH.US,D,20191213,000000,66.0598,67.1645,65.8293,66.6639,10108.967934774,0
+NATH.US,D,20191216,000000,66.7548,67.0882,64.2047,64.4383,22471.762036971,0
+NATH.US,D,20191217,000000,65.3005,65.3933,64.0209,64.6328,11346.884259141,0
+NATH.US,D,20191218,000000,64.8,65.3092,64.2428,64.4842,7257.6681033586,0
+NATH.US,D,20191219,000000,64.1617,64.6504,62.7698,63.325,18863.389412141,0
+NATH.US,D,20191220,000000,63.3729,65.3269,61.5177,64.9026,37848.524314034,0
+NATH.US,D,20191223,000000,64.3093,66.2936,64.3093,65.839,8972.3356733092,0
+NATH.US,D,20191224,000000,65.7823,67.0266,65.5604,66.5056,2423.6560102702,0
+NATH.US,D,20191226,000000,65.3649,66.709,65.2731,66.3932,10601.065250494,0
+NATH.US,D,20191227,000000,66.4127,68.0265,66.403,67.4235,6556.8642337787,0
+NATH.US,D,20191230,000000,67.2387,67.6542,66.1919,67.5828,7532.8742944784,0
+NATH.US,D,20191231,000000,67.1341,68.6101,65.5781,65.7178,17441.320246131,0
+NATH.US,D,20200102,000000,65.495,66.2603,64.0699,66.1068,19066.980609289,0
+NATH.US,D,20200103,000000,65.3112,65.8723,64.6328,65.6151,10235.828781238,0
+NATH.US,D,20200106,000000,64.7912,66.922,64.7912,66.6991,4287.6919962188,0
+NATH.US,D,20200107,000000,67.5163,67.8398,67.229,67.6639,4066.708586249,0
+NATH.US,D,20200108,000000,68.5836,68.5836,66.2936,66.7187,9520.7019128638,0
+NATH.US,D,20200109,000000,67.0169,67.9249,66.4783,67.4674,10483.412046111,0
+NATH.US,D,20200110,000000,67.4674,67.6542,66.3033,66.7363,9325.2952864553,0
+NATH.US,D,20200113,000000,66.7647,67.7988,66.4226,66.5515,9238.3342223469,0
+NATH.US,D,20200114,000000,66.5702,67.3785,65.8293,65.8293,14336.298721788,0
+NATH.US,D,20200115,000000,65.9016,66.745,64.9573,66.0598,18379.476667161,0
+NATH.US,D,20200116,000000,66.1987,67.8125,65.839,67.616,16519.532966582,0
+NATH.US,D,20200117,000000,68.1086,69.6021,67.442,69.1927,22314.209050234,0
+NATH.US,D,20200121,000000,69.1829,70.7419,68.7997,68.9805,5873.4525770203,0
+NATH.US,D,20200122,000000,69.2796,69.2796,67.5163,67.5163,1612.3604357052,0
+NATH.US,D,20200123,000000,66.6826,67.1733,65.7529,66.0775,6321.5578250145,0
+NATH.US,D,20200124,000000,66.8214,66.8389,66.0491,66.1255,3284.0590092728,0
+NATH.US,D,20200127,000000,65.6915,67.0706,65.6915,66.0678,4431.9450555046,0
+NATH.US,D,20200128,000000,66.3394,66.7548,63.6974,64.2907,11326.422832293,0
+NATH.US,D,20200129,000000,63.9848,64.2527,60.5744,62.8715,12040.526629325,0
+NATH.US,D,20200130,000000,62.4892,63.8264,61.6565,63.3641,9304.8338596063,0
+NATH.US,D,20200131,000000,63.1412,64.3268,61.1922,61.1922,6339.9731091787,0
+NATH.US,D,20200203,000000,61.1922,62.3514,60.2939,60.4503,8433.1770758367,0
+NATH.US,D,20200204,000000,60.5451,62.6232,59.988,62.3994,15313.331853831,0
+NATH.US,D,20200205,000000,62.2957,64.624,60.8706,62.7698,11021.547572242,0
+NATH.US,D,20200206,000000,63.5117,63.5117,61.6643,62.7971,9326.3183577978,0
+NATH.US,D,20200207,000000,62.7971,62.7971,59.8306,59.8854,17667.419012814,0
+NATH.US,D,20200210,000000,59.859,62.1208,59.859,60.8218,7872.5339801726,0
+NATH.US,D,20200211,000000,60.9606,61.4708,60.2655,60.7308,3879.4865305803,0
+NATH.US,D,20200212,000000,61.0641,61.7493,60.5667,61.7493,4873.9118754441,0
+NATH.US,D,20200213,000000,61.9908,61.9908,60.2655,61.0994,6592.6717307645,0
+NATH.US,D,20200214,000000,60.9146,61.0994,59.7104,60.0809,5611.5463133524,0
+NATH.US,D,20200218,000000,59.9039,61.3133,59.5746,59.8013,3411.9429270793,0
+NATH.US,D,20200219,000000,59.9039,62.3574,59.9039,60.1551,3909.1555995114,0
+NATH.US,D,20200220,000000,60.1727,60.9205,59.7925,59.8111,4973.1497956621,0
+NATH.US,D,20200221,000000,59.7828,61.2489,59.7554,60.6878,3908.1325281689,0
+NATH.US,D,20200224,000000,59.4954,62.7112,59.0369,59.0369,6654.0560113116,0
+NATH.US,D,20200225,000000,59.0555,59.4191,55.9707,57.2209,16100.073716177,0
+NATH.US,D,20200226,000000,57.4251,58.8717,56.5678,57.779,10293.120776415,0
+NATH.US,D,20200227,000000,57.126,58.0302,55.6921,55.6921,9241.4034363742,0
+NATH.US,D,20200228,000000,55.9336,57.3215,53.9298,55.4673,11177.054416295,0
+NATH.US,D,20200302,000000,55.7458,58.5433,55.7458,58.5433,4885.1656602111,0
+NATH.US,D,20200303,000000,57.7976,58.3742,57.1349,57.7976,9616.8706190544,0
+NATH.US,D,20200304,000000,58.3576,59.643,57.8171,59.643,11963.796278641,0
+NATH.US,D,20200305,000000,58.4964,59.6625,58.4964,59.2999,9067.4813081573,0
+NATH.US,D,20200306,000000,59.6625,59.6625,58.0028,58.9734,18523.729726446,0
+NATH.US,D,20200309,000000,56.0644,57.9188,55.9903,57.7594,13936.277826889,0
+NATH.US,D,20200310,000000,58.5815,58.73,56.4673,58.3576,14155.215094175,0
+NATH.US,D,20200311,000000,57.1926,57.6958,54.0872,55.7008,20663.994974857,0
+NATH.US,D,20200312,000000,52.9494,55.8953,51.4577,52.5868,27424.450405784,0
+NATH.US,D,20200313,000000,52.2046,59.8208,50.2007,59.8208,35306.192028039,0
+NATH.US,D,20200316,000000,55.0939,56.6598,50.7218,52.0735,24734.795846476,0
+NATH.US,D,20200317,000000,53.0706,54.8798,50.7588,51.8497,37278.673576287,0
+NATH.US,D,20200318,000000,49.762,49.9985,44.4025,44.7446,34871.386707497,0
+NATH.US,D,20200319,000000,39.9835,46.5373,36.3679,42.4243,41649.234351245,0
+NATH.US,D,20200320,000000,42.4243,46.3878,42.4243,44.2541,28905.857709656,0
+NATH.US,D,20200323,000000,42.5748,45.6058,40.3276,44.9324,26183.46486739,0
+NATH.US,D,20200324,000000,47.5069,50.3396,47.5069,50.3396,31176.053018558,0
+NATH.US,D,20200325,000000,50.582,54.0216,50.582,53.137,25617.706415013,0
+NATH.US,D,20200326,000000,53.5476,58.0302,53.5476,58.0302,20072.659738919,0
+NATH.US,D,20200327,000000,56.1495,56.1495,51.2721,51.7862,11856.373787684,0
+NATH.US,D,20200330,000000,51.3189,54.8701,50.3962,54.8701,21557.136256818,0
+NATH.US,D,20200331,000000,54.5348,56.866,52.792,56.866,12206.264186802,0
+NATH.US,D,20200401,000000,52.4362,56.3997,52.4362,52.7823,10703.372384739,0
+NATH.US,D,20200402,000000,53.3139,54.656,50.926,54.5348,10242.990280635,0
+NATH.US,D,20200403,000000,54.9355,54.9355,52.2143,53.268,7380.436664453,0
+NATH.US,D,20200406,000000,54.7674,56.866,54.6365,56.2032,17097.568275067,0
+NATH.US,D,20200407,000000,56.8934,56.8934,50.6484,52.2046,16548.178964171,0
+NATH.US,D,20200408,000000,52.4187,54.699,51.7579,53.137,10094.64493598,0
+NATH.US,D,20200409,000000,55.2815,56.866,55.2815,56.6226,6277.5657572891,0
+NATH.US,D,20200413,000000,56.6138,56.6138,53.1468,53.3228,8390.2080794537,0
+NATH.US,D,20200414,000000,54.918,54.9629,51.2906,52.6229,9004.0508849252,0
+NATH.US,D,20200415,000000,51.2721,54.1439,49.8831,51.3669,7847.9802679538,0
+NATH.US,D,20200416,000000,52.1029,54.0216,49.8734,52.5692,14297.422010775,0
+NATH.US,D,20200417,000000,54.0695,55.8113,52.2633,55.57,10782.148878108,0
+NATH.US,D,20200420,000000,55.5601,55.5601,52.1312,52.6132,5396.7013314374,0
+NATH.US,D,20200421,000000,51.4861,54.9727,51.2721,54.9727,5690.3228067213,0
+NATH.US,D,20200422,000000,54.051,54.051,53.1752,53.1752,2067.6271830967,0
+NATH.US,D,20200423,000000,53.1928,53.1928,52.3336,52.8946,7897.0876923916,0
+NATH.US,D,20200424,000000,52.1118,52.6034,51.926,52.4548,2567.909069556,0
+NATH.US,D,20200427,000000,53.5925,56.0547,52.3073,56.0547,8845.474826845,0
+NATH.US,D,20200428,000000,57.649,59.1503,55.6304,55.6921,6269.3811865494,0
+NATH.US,D,20200429,000000,56.913,58.2823,55.2523,55.308,11436.914537277,0
+NATH.US,D,20200430,000000,54.4058,55.4673,52.4548,52.4548,4935.2961559913,0
+NATH.US,D,20200501,000000,51.011,53.9855,50.2281,53.5104,5725.1072323647,0
+NATH.US,D,20200504,000000,52.2046,54.0315,50.5449,53.4635,8331.8930129339,0
+NATH.US,D,20200505,000000,54.0695,56.2786,53.0901,53.0901,4790.020025363,0
+NATH.US,D,20200506,000000,52.3727,54.0774,50.8155,51.3746,4259.0459986301,0
+NATH.US,D,20200507,000000,51.7383,51.7383,48.8578,50.8996,10246.059494663,0
+NATH.US,D,20200508,000000,51.5438,56.0918,51.5438,54.0774,6019.7517789911,0
+NATH.US,D,20200511,000000,53.2876,54.3569,51.5154,51.5154,6349.1807512608,0
+NATH.US,D,20200512,000000,51.3279,51.7765,49.7737,50.0044,8475.1230008773,0
+NATH.US,D,20200513,000000,51.1334,51.1334,48.3828,48.7376,4334.7532779716,0
+NATH.US,D,20200514,000000,48.0093,49.3045,46.07,48.4756,12410.878455292,0
+NATH.US,D,20200515,000000,48.7092,50.2007,47.763,48.4756,6199.8123352626,0
+NATH.US,D,20200518,000000,46.0369,52.4362,46.0369,52.4362,11512.621816619,0
+NATH.US,D,20200519,000000,46.4336,54.0705,46.4336,49.8274,4099.4468692076,0
+NATH.US,D,20200520,000000,50.5449,51.2721,48.6251,51.2721,6789.1014285153,0
+NATH.US,D,20200521,000000,49.0953,51.2721,49.0953,49.1832,6551.7488770663,0
+NATH.US,D,20200522,000000,49.6319,49.6319,47.5353,47.982,5296.440339877,0
+NATH.US,D,20200526,000000,49.1285,49.502,48.2664,49.2859,5863.2218635957,0
+NATH.US,D,20200527,000000,51.2721,53.5104,51.2721,53.397,6460.6955275881,0
+NATH.US,D,20200528,000000,54.1614,54.5309,51.4577,51.4577,5672.9305938996,0
+NATH.US,D,20200529,000000,51.3376,53.5925,49.4824,52.2329,3417.0582837916,0
+NATH.US,D,20200601,000000,52.2143,52.2143,50.6016,50.6191,5984.9673533476,0
+NATH.US,D,20200602,000000,51.2721,51.2721,49.4081,49.4081,6285.7503280287,0
+NATH.US,D,20200603,000000,53.1273,53.1273,51.4861,51.4861,3045.6833864814,0
+NATH.US,D,20200604,000000,51.2721,52.5505,51.2721,51.971,4515.8369055858,0
+NATH.US,D,20200605,000000,53.7519,57.3313,53.0706,56.521,10532.519470549,0
+NATH.US,D,20200608,000000,58.6841,58.73,55.002,57.3411,23063.097272909,0
+NATH.US,D,20200609,000000,56.8377,58.2169,55.308,57.1632,13230.358600597,0
+NATH.US,D,20200610,000000,57.8259,58.4035,56.7732,56.9501,8127.2787444434,0
+NATH.US,D,20200611,000000,54.2553,54.2553,49.324,52.2046,10481.365903427,0
+NATH.US,D,20200612,000000,48.4854,55.6354,48.4854,54.0598,13004.259833915,0
+NATH.US,D,20200615,000000,54.0695,56.9589,53.7803,56.9589,4226.3077156717,0
+NATH.US,D,20200616,000000,57.7976,58.5531,55.6384,57.6099,12891.721986245,0
+NATH.US,D,20200617,000000,56.39,56.4096,54.1067,55.57,5377.2629759308,0
+NATH.US,D,20200618,000000,53.9933,55.2337,53.5564,54.0695,3545.9652729407,0
+NATH.US,D,20200619,000000,54.9599,57.1544,54.9599,57.1544,12264.579253322,0
+NATH.US,D,20200622,000000,55.8241,56.5669,55.4663,56.5541,2798.1001216078,0
+NATH.US,D,20200623,000000,57.342,57.342,54.8104,54.8104,3805.8253939237,0
+NATH.US,D,20200624,000000,54.6199,55.4761,50.1021,50.1021,9162.6269430054,0
+NATH.US,D,20200625,000000,50.1763,53.5534,50.1763,52.5311,10109.991006116,0
+NATH.US,D,20200626,000000,50.7481,51.8223,49.7355,50.1206,27628.041602932,0
+NATH.US,D,20200629,000000,51.058,54.1067,51.058,51.884,6351.2268939457,0
+NATH.US,D,20200630,000000,52.0531,54.4175,48.9761,52.746,4647.8131087621,0
+NATH.US,D,20200701,000000,52.8594,56.2355,52.8594,54.8661,3907.1094568264,0
+NATH.US,D,20200702,000000,55.5035,56.0763,54.3784,55.7565,3355.6740032445,0
+NATH.US,D,20200706,000000,56.2727,57.0283,54.0216,54.7635,12508.070232826,0
+NATH.US,D,20200707,000000,55.2317,55.2317,50.8342,51.0297,5373.170690561,0
+NATH.US,D,20200708,000000,52.4274,53.2143,51.0767,51.0767,16668.90138258,0
+NATH.US,D,20200709,000000,51.5829,51.5829,48.9105,48.9105,10139.660075047,0
+NATH.US,D,20200710,000000,48.7327,51.9026,48.0192,51.9026,10232.759567211,0
+NATH.US,D,20200713,000000,51.6122,52.0531,49.718,50.4579,5547.0928187779,0
+NATH.US,D,20200714,000000,50.4198,51.6778,49.7081,50.6465,7466.374657219,0
+NATH.US,D,20200715,000000,52.4744,53.0941,51.1441,51.1441,14326.068008364,0
+NATH.US,D,20200716,000000,51.1528,51.2888,49.754,49.754,3928.5939550179,0
+NATH.US,D,20200717,000000,49.7639,50.1832,48.7698,48.7698,6361.4576073702,0
+NATH.US,D,20200720,000000,48.9389,49.8655,48.8548,49.4364,2874.8304722917,0
+NATH.US,D,20200721,000000,49.8489,50.9379,48.5548,49.8861,12217.517971569,0
+NATH.US,D,20200722,000000,49.2106,50.0542,48.3671,50.0542,5427.393471711,0
+NATH.US,D,20200723,000000,50.0542,50.6367,49.1178,49.1178,5062.1570024554,0
+NATH.US,D,20200724,000000,48.4228,49.0513,47.5881,48.5548,4228.3538583565,0
+NATH.US,D,20200727,000000,48.9946,49.6046,48.7884,49.3328,5597.2233145581,0
+NATH.US,D,20200728,000000,50.3455,50.627,48.8255,49.2693,3322.935720286,0
+NATH.US,D,20200729,000000,48.8637,49.3553,48.7327,48.8451,7294.4986716869,0
+NATH.US,D,20200730,000000,48.7522,50.2711,47.852,48.4512,7461.2593005068,0
+NATH.US,D,20200731,000000,47.9165,48.6056,47.1755,47.766,10007.683871871,0
+NATH.US,D,20200803,000000,48.9105,49.5674,47.2225,48.1423,12400.647741867,0
+NATH.US,D,20200804,000000,48.4131,48.7747,47.677,48.2068,3029.3142450021,0
+NATH.US,D,20200805,000000,48.461,48.676,48.0475,48.676,3221.6516573832,0
+NATH.US,D,20200806,000000,48.892,48.892,48.1873,48.1873,2835.9537612786,0
+NATH.US,D,20200807,000000,48.7698,49.4726,48.066,48.066,5014.0726493602,0
+NATH.US,D,20200810,000000,48.283,50.2711,47.7386,47.7386,8864.9131823517,0
+NATH.US,D,20200811,000000,48.4512,48.9575,48.4512,48.5352,6484.2261684645,0
+NATH.US,D,20200812,000000,48.7698,49.4726,48.5909,49.0513,3869.2558171556,0
+NATH.US,D,20200813,000000,48.7698,49.0416,48.5811,48.7043,7411.1288047265,0
+NATH.US,D,20200814,000000,48.5352,49.4081,48.5352,48.9204,4688.7359624602,0
+NATH.US,D,20200817,000000,49.2693,49.6603,48.5352,48.5352,3161.2904481785,0
+NATH.US,D,20200818,000000,49.6143,49.713,48.7601,48.9672,11299.822977389,0
+NATH.US,D,20200819,000000,49.3797,50.7198,49.3797,49.9897,5215.6177038232,0
+NATH.US,D,20200820,000000,49.4833,50.0728,49.4833,50.0728,2186.3034588211,0
+NATH.US,D,20200821,000000,49.498,50.3905,49.498,50.1304,7372.2520937134,0
+NATH.US,D,20200824,000000,50.2721,50.9809,50.2721,50.367,3885.6249586349,0
+NATH.US,D,20200825,000000,50.367,51.0083,50.367,50.3943,1270.6546073261,0
+NATH.US,D,20200826,000000,50.5076,50.5076,49.6212,49.6212,3879.4865305803,0
+NATH.US,D,20200827,000000,49.6212,49.6212,49.6212,49.6212,1185.7396859026,0
+NATH.US,D,20200828,000000,50.3278,50.3278,49.498,49.6583,9571.8554799864,0
+NATH.US,D,20200831,000000,49.8665,50.9319,49.5175,49.5175,6447.3956001362,0
+NATH.US,D,20200901,000000,49.762,49.9212,49.0826,49.1852,4614.0517544612,0
+NATH.US,D,20200902,000000,49.064,49.4325,48.1062,48.1668,5844.8065794316,0
+NATH.US,D,20200903,000000,48.1472,49.4228,48.1384,48.63,9361.1027834411,0
+NATH.US,D,20200904,000000,48.894,49.6114,48.6203,49.4228,4746.0279576376,0
+NATH.US,D,20200908,000000,48.5538,48.7894,47.6859,48.3368,7966.6565436784,0
+NATH.US,D,20200909,000000,48.2039,48.2517,48.1472,48.1472,3039.5449584266,0
+NATH.US,D,20200910,000000,48.283,48.8852,48.0162,48.8852,4151.6235076726,0
+NATH.US,D,20200911,000000,48.7434,49.0923,47.8168,47.8832,3993.0474495925,0
+NATH.US,D,20200914,000000,47.6761,50.7531,47.2039,50.7531,17687.880439663,0
+NATH.US,D,20200915,000000,50.6954,50.6954,49.0396,49.5635,3739.3257566642,0
+NATH.US,D,20200916,000000,49.5332,49.6866,49.5332,49.6866,6374.7575348221,0
+NATH.US,D,20200917,000000,49.498,50.15,48.6203,49.0064,2573.0244262683,0
+NATH.US,D,20200918,000000,49.5342,50.7443,48.1472,50.7443,32166.386078052,0
+NATH.US,D,20200921,000000,49.2634,49.6583,48.1472,48.3368,4588.4749708999,0
+NATH.US,D,20200922,000000,48.7796,49.9115,47.7279,49.5342,7817.2881276802,0
+NATH.US,D,20200923,000000,49.0445,49.2732,48.4883,48.4883,4205.8462888225,0
+NATH.US,D,20200924,000000,48.0562,49.1852,47.8471,49.1852,4786.9508113357,0
+NATH.US,D,20200925,000000,49.5635,49.8753,49.5635,49.8753,3069.2140273578,0
+NATH.US,D,20200928,000000,50.0376,50.0376,49.583,49.8753,4003.278163017,0
+NATH.US,D,20200929,000000,50.0659,50.0659,49.1188,49.7433,3507.0885619274,0
+NATH.US,D,20200930,000000,49.762,49.762,48.3838,48.3838,2435.9328663796,0
+NATH.US,D,20201001,000000,48.9027,49.5635,48.0065,48.5811,6397.265104356,0
+NATH.US,D,20201002,000000,48.1472,48.6203,48.0534,48.1569,5213.5715611384,0
+NATH.US,D,20201005,000000,48.1472,49.1706,48.1472,48.5245,6173.2124803589,0
+NATH.US,D,20201006,000000,48.6203,48.6203,47.7229,47.7328,8235.7243067433,0
+NATH.US,D,20201007,000000,47.7229,48.7092,47.6859,48.5157,3949.055381867,0
+NATH.US,D,20201008,000000,48.3651,48.9966,48.3651,48.4111,2829.8153332239,0
+NATH.US,D,20201009,000000,48.9966,48.9966,48.4551,48.4883,1882.4512701127,0
+NATH.US,D,20201012,000000,48.2136,49.5732,48.1472,49.5732,7859.2340527208,0
+NATH.US,D,20201013,000000,49.1813,49.6261,48.8558,49.0348,8800.4596877772,0
+NATH.US,D,20201014,000000,49.0923,49.7991,48.6203,48.7991,9836.8309576816,0
+NATH.US,D,20201015,000000,48.5441,48.8656,48.5441,48.761,2310.095091258,0
+NATH.US,D,20201016,000000,48.6203,49.5939,48.6203,48.7796,3826.2868207727,0
+NATH.US,D,20201019,000000,48.9027,49.0923,48.1472,48.1472,6964.0466280748,0
+NATH.US,D,20201020,000000,48.415,48.7337,48.1472,48.1472,7778.411416667,0
+NATH.US,D,20201021,000000,48.1941,48.5284,47.9311,47.9311,11144.316133336,0
+NATH.US,D,20201022,000000,48.5489,48.5489,47.8931,48.0534,5056.0185744007,0
+NATH.US,D,20201023,000000,48.761,48.761,47.9585,47.9585,1602.1297222807,0
+NATH.US,D,20201026,000000,48.1472,48.2615,47.6859,47.6859,8612.2145607659,0
+NATH.US,D,20201027,000000,47.9585,48.3838,47.6761,48.1472,8708.3832669565,0
+NATH.US,D,20201028,000000,47.7513,48.4502,47.6761,48.242,13234.450885967,0
+NATH.US,D,20201029,000000,48.1472,48.4306,47.8744,48.242,6633.5945844626,0
+NATH.US,D,20201030,000000,47.939,48.1521,47.9214,47.9214,8508.8843551781,0
+NATH.US,D,20201102,000000,47.9214,48.242,47.9214,48.1472,3352.6047892172,0
+NATH.US,D,20201103,000000,48.5069,49.0445,48.1472,48.6008,7124.6688288399,0
+NATH.US,D,20201104,000000,48.1941,48.6203,48.1941,48.3271,3682.0337614869,0
+NATH.US,D,20201105,000000,48.3368,48.8089,48.2899,48.2899,4539.3675464621,0
+NATH.US,D,20201106,000000,48.2899,48.7346,48.2899,48.2899,6010.5441369089,0
+NATH.US,D,20201109,000000,50.0376,52.4421,49.3749,51.4246,19727.884696513,0
+NATH.US,D,20201110,000000,52.2261,58.3253,51.9514,58.1073,33251.864772394,0
+NATH.US,D,20201111,000000,57.7017,58.0126,56.4838,57.212,9963.6918041458,0
+NATH.US,D,20201112,000000,56.8611,56.8611,55.7948,55.9463,9141.1424448139,0
+NATH.US,D,20201113,000000,56.4183,57.4183,55.9463,56.824,4945.5268694158,0
+NATH.US,D,20201116,000000,58.0126,61.2039,57.1289,60.8922,12654.369434796,0
+NATH.US,D,20201117,000000,59.0369,62.1668,59.0369,61.3936,20837.917103075,0
+NATH.US,D,20201118,000000,61.4317,63.2615,60.554,60.8922,13173.066605419,0
+NATH.US,D,20201119,000000,60.42,63.0328,59.6703,61.0534,45711.850652124,0
+NATH.US,D,20201120,000000,60.4162,60.7495,56.4408,56.4877,15767.575529879,0
+NATH.US,D,20201123,000000,56.5728,58.2344,56.5728,57.0957,5202.3177763714,0
+NATH.US,D,20201124,000000,57.1416,59.2687,57.1416,58.5091,8624.4914168753,0
+NATH.US,D,20201125,000000,58.339,58.8502,56.9149,56.9149,4667.2514642687,0
+NATH.US,D,20201127,000000,56.4917,56.4917,55.1203,55.3382,4489.237050682,0
+NATH.US,D,20201130,000000,54.9121,54.9121,53.2407,53.9151,5641.2153822836,0
+NATH.US,D,20201201,000000,54.1908,55.7948,54.1908,54.4938,5438.647256478,0
+NATH.US,D,20201202,000000,53.9523,54.8642,53.4312,53.4596,4562.8981873386,0
+NATH.US,D,20201203,000000,54.1047,54.4938,53.6209,54.4938,3372.0431447237,0
+NATH.US,D,20201204,000000,54.3804,55.4341,54.3804,54.9307,4473.8909805452,0
+NATH.US,D,20201207,000000,54.3608,54.9307,54.3237,54.5231,5076.4800012497,0
+NATH.US,D,20201208,000000,54.1429,57.3704,54.1047,57.3704,18601.483148473,0
+NATH.US,D,20201209,000000,57.4271,57.4271,55.6237,55.8045,5037.6032902365,0
+NATH.US,D,20201210,000000,54.6355,56.1418,54.6355,55.8142,3513.2269899822,0
+NATH.US,D,20201211,000000,55.1682,57.3724,55.1682,56.6481,2986.3452486191,0
+NATH.US,D,20201214,000000,56.7429,57.4085,56.5258,56.5258,3644.1801218161,0
+NATH.US,D,20201215,000000,56.1564,56.8053,55.1974,56.1075,15400.292917939,0
+NATH.US,D,20201216,000000,56.392,56.867,54.5035,54.5035,22407.308542396,0
+NATH.US,D,20201217,000000,54.9502,55.3872,53.2896,53.5544,23727.07057416,0
+NATH.US,D,20201218,000000,54.3237,54.8935,53.1273,53.1273,35225.369391985,0
+NATH.US,D,20201221,000000,53.2914,53.3922,51.1635,51.1635,13504.541720374,0
+NATH.US,D,20201222,000000,51.01,53.0609,50.4129,50.4129,13701.994489468,0
+NATH.US,D,20201223,000000,51.1635,52.1967,50.3074,51.7902,12045.641986036,0
+NATH.US,D,20201224,000000,51.7422,51.7422,51.1441,51.6191,2892.2226851134,0
+NATH.US,D,20201228,000000,52.8711,53.4977,51.7803,51.7803,10328.928273401,0
+NATH.US,D,20201229,000000,51.8068,53.0227,51.2585,52.1118,9250.6110784563,0
+NATH.US,D,20201230,000000,52.2066,53.0696,51.2585,51.5134,14254.453014392,0
+NATH.US,D,20201231,000000,51.835,52.7568,51.7422,52.4157,9841.9463143939,0
+NATH.US,D,20210104,000000,52.8711,53.6737,52.747,52.8898,11002.109216735,0
+NATH.US,D,20210105,000000,53.2113,55.9473,53.137,53.4879,21871.219158951,0
+NATH.US,D,20210106,000000,53.7441,56.9531,53.6776,54.3041,20850.193959184,0
+NATH.US,D,20210107,000000,56.003,56.003,54.2475,54.3511,11640.505734426,0
+NATH.US,D,20210108,000000,55.4722,56.2502,54.484,54.6355,7849.0033392963,0
+NATH.US,D,20210111,000000,54.704,55.7175,54.6746,55.3382,3792.5254664717,0
+NATH.US,D,20210112,000000,55.1877,55.4898,55.0549,55.4898,5900.052431924,0
+NATH.US,D,20210113,000000,54.6032,55.6998,54.2386,54.2386,5418.1858296289,0
+NATH.US,D,20210114,000000,55.2434,55.2825,54.3384,55.1203,5024.3033627847,0
+NATH.US,D,20210115,000000,54.8261,55.1487,54.4468,54.9307,7528.7820091086,0
+NATH.US,D,20210119,000000,55.2924,56.1174,54.1908,55.0549,16814.177513208,0
+NATH.US,D,20210120,000000,54.8642,56.2786,54.699,55.4996,16655.601455128,0
+NATH.US,D,20210121,000000,55.5944,56.8063,55.1106,55.1877,8235.7243067433,0
+NATH.US,D,20210122,000000,55.092,55.3529,54.7127,55.045,9282.3262900723,0
+NATH.US,D,20210125,000000,54.6081,54.6942,53.2015,53.6874,11289.592263964,0
+NATH.US,D,20210126,000000,53.8672,54.5807,53.2113,53.3463,7514.4590103142,0
+NATH.US,D,20210127,000000,53.2504,53.9904,53.2015,53.2309,13733.709701083,0
+NATH.US,D,20210128,000000,53.5544,54.2386,53.2309,53.356,7082.7229037993,0
+NATH.US,D,20210129,000000,53.2797,53.3736,52.6816,52.6903,8549.8072088763,0
+NATH.US,D,20210201,000000,52.8517,55.7849,51.2192,55.2347,12535.693159072,0
+NATH.US,D,20210202,000000,55.7273,56.2405,54.4468,55.178,8465.9153587952,0
+NATH.US,D,20210203,000000,55.178,57.1906,54.3901,56.8954,11865.581429765,0
+NATH.US,D,20210204,000000,56.9531,57.8064,56.8573,57.693,7638.250642751,0
+NATH.US,D,20210205,000000,57.2365,58.6421,57.2365,58.3488,6508.7798806834,0
+NATH.US,D,20210208,000000,59.553,60.3125,57.9588,59.3263,14823.280680795,0
+NATH.US,D,20210209,000000,58.4436,58.8502,57.4271,57.4358,8131.3710298132,0
+NATH.US,D,20210210,000000,58.8502,58.8502,57.4271,57.8738,7379.4135931105,0
+NATH.US,D,20210211,000000,58.3488,59.7905,57.4036,57.864,6441.2571720814,0
+NATH.US,D,20210212,000000,57.3899,57.3899,56.6539,57.0665,8667.4604132583,0
+NATH.US,D,20210216,000000,57.1906,57.1906,55.8142,55.8142,13526.026218566,0
+NATH.US,D,20210217,000000,55.1203,56.2883,55.0549,55.3675,6594.7178734494,0
+NATH.US,D,20210218,000000,56.1652,56.1652,54.5807,54.8447,8396.3465075084,0
+NATH.US,D,20210219,000000,55.1125,59.1571,55.1125,57.3381,27291.451131265,0
+NATH.US,D,20210222,000000,57.5581,59.5433,56.6021,58.7798,12409.85538395,0
+NATH.US,D,20210223,000000,59.381,59.8258,57.4428,58.1298,24012.507478705,0
+NATH.US,D,20210224,000000,58.4466,60.0887,58.1113,59.8013,14982.879810218,0
+NATH.US,D,20210225,000000,59.7778,59.8306,58.2784,58.4837,12282.994537486,0
+NATH.US,D,20210226,000000,59.2432,59.2432,56.65,57.0703,10791.35652019,0
+NATH.US,D,20210301,000000,58.8727,58.8727,57.4818,57.9686,6273.4734719192,0
+NATH.US,D,20210302,000000,57.7672,58.599,57.4183,57.9011,9963.6918041458,0
+NATH.US,D,20210303,000000,58.3312,60.3468,58.1592,59.7828,10529.450256522,0
+NATH.US,D,20210304,000000,60.1747,61.3006,60.1747,61.0154,7162.5224685105,0
+NATH.US,D,20210305,000000,61.1198,63.6603,61.1198,63.3924,9965.7379468306,0
+NATH.US,D,20210308,000000,64.1285,66.8224,62.7727,65.8096,9820.4618162024,0
+NATH.US,D,20210309,000000,64.8362,65.7999,63.3407,65.3112,7451.0285870822,0
+NATH.US,D,20210310,000000,65.7803,66.3814,64.7491,65.7227,8510.9304978631,0
+NATH.US,D,20210311,000000,66.8868,66.8868,65.1587,66.5438,6494.456881889,0
+NATH.US,D,20210312,000000,65.3883,65.3883,64.926,65.3786,3905.0633141416,0
+NATH.US,D,20210315,000000,65.2164,66.401,64.9398,66.3717,5364.9861198214,0
+NATH.US,D,20210316,000000,65.3493,65.837,65.1635,65.5507,9779.5389625043,0
+NATH.US,D,20210317,000000,65.8176,66.532,65.0257,65.5888,3625.764837652,0
+NATH.US,D,20210318,000000,64.7394,66.5438,64.7394,66.2583,24475.958796836,0
+NATH.US,D,20210319,000000,66.754,68.0822,65.9417,68.0822,28448.544819579,0
+NATH.US,D,20210322,000000,68.091,69.9756,65.4559,65.7315,10070.091223761,0
+NATH.US,D,20210323,000000,66.0668,66.3913,64.1285,64.1285,17665.372870129,0
+NATH.US,D,20210324,000000,65.1401,65.8096,60.5471,61.5021,13976.177609244,0
+NATH.US,D,20210325,000000,61.6829,64.9123,60.6418,64.9123,25530.745350904,0
+NATH.US,D,20210326,000000,64.624,66.2867,61.7601,63.89,22798.121795213,0
+NATH.US,D,20210329,000000,63.7267,66.4489,63.5547,64.4149,7732.3732062567,0
+NATH.US,D,20210330,000000,64.4519,65.0884,64.0229,64.0229,4647.8131087621,0
+NATH.US,D,20210331,000000,64.7012,64.8929,59.4103,60.2509,33732.708303347,0
+NATH.US,D,20210401,000000,60.7651,62.8715,60.7378,62.457,25779.351687121,0
+NATH.US,D,20210405,000000,62.6008,64.8439,61.6359,63.6026,17869.987138619,0
+NATH.US,D,20210406,000000,64.0044,65.3689,63.8988,64.4618,16956.384429809,0
+NATH.US,D,20210407,000000,64.2711,65.2261,62.0749,62.0749,8663.3681278885,0
+NATH.US,D,20210408,000000,62.848,62.848,61.894,62.3808,4055.4548014821,0
+NATH.US,D,20210409,000000,62.6662,62.6662,61.7024,62.0651,2166.8651033146,0
+NATH.US,D,20210412,000000,62.1794,65.103,60.853,60.9186,8439.3155038914,0
+NATH.US,D,20210413,000000,61.1296,63.2888,60.1454,61.1198,10461.92754792,0
+NATH.US,D,20210414,000000,61.3583,64.5957,60.2509,61.2812,14931.726243096,0
+NATH.US,D,20210415,000000,62.5039,62.7629,61.7113,61.7161,6942.5621298832,0
+NATH.US,D,20210416,000000,62.3808,63.2586,60.4806,62.237,17590.68866213,0
+NATH.US,D,20210419,000000,61.6732,62.6008,61.6732,61.7875,8623.4683455329,0
+NATH.US,D,20210420,000000,62.0358,62.0358,60.947,60.947,5037.6032902365,0
+NATH.US,D,20210421,000000,61.2449,62.6486,60.7739,62.3036,12297.31753628,0
+NATH.US,D,20210422,000000,62.9829,62.9829,61.4923,62.2185,7044.8692641285,0
+NATH.US,D,20210423,000000,62.0084,64.577,61.4357,63.3162,14779.28861307,0
+NATH.US,D,20210426,000000,63.9848,63.9848,62.1326,62.457,5605.4078852977,0
+NATH.US,D,20210427,000000,63.0816,64.1715,62.2762,63.6506,14034.492675765,0
+NATH.US,D,20210428,000000,63.0768,64.6934,63.0484,63.106,6401.3573897258,0
+NATH.US,D,20210429,000000,63.0386,63.0386,62.1393,62.934,6602.902444189,0
+NATH.US,D,20210430,000000,62.8959,62.8959,60.5744,60.5744,10705.418527424,0
+NATH.US,D,20210503,000000,60.6038,62.848,60.6038,62.457,6990.6464829785,0
+NATH.US,D,20210504,000000,62.5039,62.5039,61.6448,61.6448,3714.7720444454,0
+NATH.US,D,20210505,000000,62.7532,62.9721,61.8842,62.4003,7478.6515133284,0
+NATH.US,D,20210506,000000,62.2185,63.0201,61.7503,62.934,5407.9551162044,0
+NATH.US,D,20210507,000000,62.934,63.498,62.6662,62.8763,7714.9809934349,0
+NATH.US,D,20210510,000000,65.0737,66.1909,63.412,63.7942,13008.352119284,0
+NATH.US,D,20210511,000000,64.2995,64.9426,61.329,61.5588,7758.9730611604,0
+NATH.US,D,20210512,000000,61.6829,62.3221,59.4778,59.4778,7766.1345605576,0
+NATH.US,D,20210513,000000,60.7562,61.6732,59.553,60.5373,6912.8930609522,0
+NATH.US,D,20210514,000000,61.1962,62.5137,60.9567,61.9508,4746.0279576376,0
+NATH.US,D,20210517,000000,61.0818,63.4218,61.0818,62.7239,10432.258478989,0
+NATH.US,D,20210518,000000,63.1354,63.1354,61.6262,61.9605,2062.5118263844,0
+NATH.US,D,20210519,000000,61.5978,61.8627,59.9449,60.6898,8603.0069186839,0
+NATH.US,D,20210520,000000,60.2118,62.9242,60.2118,61.6448,12636.977221974,0
+NATH.US,D,20210521,000000,62.3036,62.3036,60.8629,61.1385,5939.9522142797,0
+NATH.US,D,20210524,000000,61.5021,62.0749,61.2812,61.4531,6087.2744875929,0
+NATH.US,D,20210525,000000,62.6789,62.8265,61.1198,61.1198,7746.696205051,0
+NATH.US,D,20210526,000000,61.1765,61.8266,60.1083,61.4727,8473.0768581923,0
+NATH.US,D,20210527,000000,61.5206,62.934,61.5206,62.5616,5079.5492152771,0
+NATH.US,D,20210528,000000,62.7913,62.9507,61.3682,61.6633,4860.6119479922,0
+NATH.US,D,20210601,000000,62.3808,64.367,62.3808,63.412,10179.559857403,0
+NATH.US,D,20210602,000000,63.9848,64.8342,63.9848,64.8342,4769.5585985139,0
+NATH.US,D,20210603,000000,64.8048,65.3209,64.281,64.5576,5955.2982844165,0
+NATH.US,D,20210604,000000,64.8439,65.3493,62.3798,65.3493,11606.744380125,0
+NATH.US,D,20210607,000000,65.8096,68.1683,65.7999,67.0686,4820.7121656366,0
+NATH.US,D,20210608,000000,67.3755,68.1389,67.3755,67.8046,8829.1056853659,0
+NATH.US,D,20210609,000000,67.3276,67.3276,66.1909,66.7148,4297.9227096433,0
+NATH.US,D,20210610,000000,66.8497,69.8769,66.8497,69.7429,21625.682036763,0
+NATH.US,D,20210611,000000,75.3388,75.3388,64.9866,66.9455,39263.431980645,0
+NATH.US,D,20210614,000000,66.5242,68.3824,65.9904,66.6493,4512.7676915584,0
+NATH.US,D,20210615,000000,68.2133,68.8065,66.9835,68.6638,4232.4461437263,0
+NATH.US,D,20210616,000000,70.044,70.044,65.9994,68.005,5437.6241851355,0
+NATH.US,D,20210617,000000,68.6062,69.2181,66.7099,67.3179,3951.1015245519,0
+NATH.US,D,20210618,000000,66.3473,66.9485,65.8536,66.7999,13474.872651443,0
+NATH.US,D,20210621,000000,66.9915,67.6434,65.6475,65.878,5728.176446392,0
+NATH.US,D,20210622,000000,66.1273,68.0422,65.7432,66.4157,4507.6523348461,0
+NATH.US,D,20210623,000000,67.2837,67.3365,65.2154,66.9621,7556.4049353549,0
+NATH.US,D,20210624,000000,66.924,67.2886,66.4157,66.6756,6780.9168577758,0
+NATH.US,D,20210625,000000,66.5115,68.8046,65.8586,68.2015,99211.320362997,0
+NATH.US,D,20210628,000000,67.4518,68.3257,65.8879,67.0589,8231.6320213735,0
+NATH.US,D,20210629,000000,67.4704,68.4547,66.272,66.7412,5164.4641367006,0
+NATH.US,D,20210630,000000,66.6072,70.9159,66.6072,68.4498,27509.365327208,0
+NATH.US,D,20210701,000000,68.6609,70.8934,68.6609,70.0626,26624.408615986,0
+NATH.US,D,20210702,000000,69.8035,69.8035,67.7109,68.1233,10665.518745068,0
+NATH.US,D,20210706,000000,68.5465,68.6266,67.4332,67.6922,5647.3538103382,0
+NATH.US,D,20210707,000000,67.8643,68.1429,67.0862,67.0862,5766.0300860628,0
+NATH.US,D,20210708,000000,66.6855,66.6855,66.4059,66.6171,4039.0856600028,0
+NATH.US,D,20210709,000000,66.7021,67.3658,66.3864,66.5877,5956.321355759,0
+NATH.US,D,20210712,000000,66.1752,66.9915,65.7432,65.7432,3586.8881266388,0
+NATH.US,D,20210713,000000,66.4441,66.7021,64.323,64.5351,17991.732628372,0
+NATH.US,D,20210714,000000,64.1021,65.3112,64.1021,64.6103,10071.114295103,0
+NATH.US,D,20210715,000000,65.2055,65.6338,64.3201,65.2741,10612.319035261,0
+NATH.US,D,20210716,000000,65.7921,66.058,63.9008,63.9203,7385.5520211652,0
+NATH.US,D,20210719,000000,64.0161,65.0531,61.9038,62.2117,4599.7287556669,0
+NATH.US,D,20210720,000000,62.8265,65.3982,62.8265,63.5371,12482.493449264,0
+NATH.US,D,20210721,000000,64.3034,64.3523,63.5371,63.8724,4859.5888766498,0
+NATH.US,D,20210722,000000,63.6514,65.101,63.6514,64.7561,5998.2672807996,0
+NATH.US,D,20210723,000000,66.2114,66.2114,64.1119,64.1119,1546.8838697883,0
+NATH.US,D,20210726,000000,64.0639,65.2448,63.6993,63.6993,1898.820411592,0
+NATH.US,D,20210727,000000,63.3152,64.3131,62.4131,63.0748,2240.5262399712,0
+NATH.US,D,20210728,000000,63.1237,63.1237,62.7395,62.7395,1318.7389604214,0
+NATH.US,D,20210729,000000,63.932,63.932,62.1062,62.5763,1591.8990088562,0
+NATH.US,D,20210730,000000,62.1443,62.3847,61.2039,61.6643,2348.9718022711,0
+NATH.US,D,20210802,000000,61.5392,62.6251,61.4249,61.4249,3588.9342693237,0
+NATH.US,D,20210803,000000,61.4249,62.3358,60.8686,61.4053,2606.7857805692,0
+NATH.US,D,20210804,000000,60.6468,62.2929,60.4356,61.1179,4421.71434208,0
+NATH.US,D,20210805,000000,61.1648,62.0289,60.6958,61.4923,7678.1504251066,0
+NATH.US,D,20210806,000000,61.9038,64.3034,61.9038,63.0553,11156.592989445,0
+NATH.US,D,20210809,000000,61.5118,63.0465,61.5118,63.0465,6167.0740523042,0
+NATH.US,D,20210810,000000,63.3445,66.1372,63.3445,65.7432,11305.961405443,0
+NATH.US,D,20210811,000000,66.0795,67.3755,63.934,66.9915,14717.904332523,0
+NATH.US,D,20210812,000000,66.315,66.3668,64.8215,65.4559,6978.3696268691,0
+NATH.US,D,20210813,000000,64.7364,66.6943,64.7364,64.9946,3079.4447407823,0
+NATH.US,D,20210816,000000,63.8724,64.6006,63.1999,63.7952,2381.7100852296,0
+NATH.US,D,20210817,000000,63.4687,67.9219,63.2478,66.3101,21644.097320927,0
+NATH.US,D,20210818,000000,65.8019,68.3833,65.7432,66.7119,8850.5901835573,0
+NATH.US,D,20210819,000000,67.0589,69.3902,65.5134,66.9718,4860.6119479922,0
+NATH.US,D,20210820,000000,67.1947,67.5124,64.6474,65.275,18504.29137094,0
+NATH.US,D,20210823,000000,64.7638,66.794,64.7051,64.7051,10008.706943214,0
+NATH.US,D,20210824,000000,64.9456,66.746,64.1656,64.7824,7742.6039196812,0
+NATH.US,D,20210825,000000,64.7824,65.3669,64.1656,64.4345,4178.2233625764,0
+NATH.US,D,20210826,000000,64.628,64.9456,63.0455,63.0455,12393.486242471,0
+NATH.US,D,20210827,000000,64.0209,66.0071,64.0209,64.628,7413.1749474115,0
+NATH.US,D,20210830,000000,64.4686,65.796,64.4686,64.628,4920.973157197,0
+NATH.US,D,20210831,000000,64.146,64.146,63.6926,63.6926,1751.4981382788,0
+NATH.US,D,20210901,000000,63.5762,64.2995,63.1813,64.2419,2636.4548495003,0
+NATH.US,D,20210902,000000,63.6642,64.146,63.2536,63.6349,4566.9904727084,0
+NATH.US,D,20210903,000000,62.7854,63.2781,62.024,63.2781,4647.8131087621,0
+NATH.US,D,20210907,000000,62.7953,63.712,61.8393,62.1677,10079.298865843,0
+NATH.US,D,20210908,000000,62.7474,62.7474,61.329,61.5411,8892.5361085978,0
+NATH.US,D,20210909,000000,61.4933,62.024,60.3359,60.4317,7100.1151166209,0
+NATH.US,D,20210910,000000,63.7697,63.7697,60.596,60.6057,3331.1202910257,0
+NATH.US,D,20210913,000000,62.3221,62.3221,60.7689,61.4258,2680.4469172257,0
+NATH.US,D,20210914,000000,60.9577,62.5089,59.4973,60.2968,12736.215142192,0
+NATH.US,D,20210915,000000,61.4933,61.4933,60.3066,61.2039,2442.0712944344,0
+NATH.US,D,20210916,000000,60.895,61.4933,60.895,61.2039,2344.8795169013,0
+NATH.US,D,20210917,000000,61.4357,61.4933,58.8404,58.8404,29973.944191176,0
+NATH.US,D,20210920,000000,58.426,59.0282,58.426,58.6763,6210.0430486872,0
+NATH.US,D,20210921,000000,58.4554,59.7074,58.4554,58.9079,6998.8310537182,0
+NATH.US,D,20210922,000000,59.7758,62.2166,58.9851,60.7406,9150.3500868959,0
+NATH.US,D,20210923,000000,60.982,61.7953,60.9049,61.5411,3180.7288036851,0
+NATH.US,D,20210924,000000,61.3242,62.458,60.8726,61.2997,4555.7366879414,0
+NATH.US,D,20210927,000000,61.0974,61.0974,60.8667,60.8667,2540.2861433098,0
+NATH.US,D,20210928,000000,60.6057,60.982,59.4093,59.6507,8682.8064833951,0
+NATH.US,D,20210929,000000,59.1473,59.9205,58.8404,58.9079,6903.6854188701,0
+NATH.US,D,20210930,000000,59.7857,59.8248,58.9949,59.0037,3613.4879815425,0
+NATH.US,D,20211001,000000,59.3898,59.6126,58.8404,58.8404,4898.465587663,0
+NATH.US,D,20211004,000000,59.3234,59.7084,59.3234,59.3234,4336.7994206566,0
+NATH.US,D,20211005,000000,59.5638,59.689,59.4191,59.4191,2514.7093597485,0
+NATH.US,D,20211006,000000,59.8288,59.8288,58.9851,59.0916,3489.6963491058,0
+NATH.US,D,20211007,000000,59.6126,61.5655,59.6126,60.1815,7268.9218881256,0
+NATH.US,D,20211008,000000,59.901,60.7689,59.3614,59.9108,2929.0532534417,0
+NATH.US,D,20211011,000000,60.7689,60.8179,59.901,60.3359,3947.0092391821,0
+NATH.US,D,20211012,000000,59.9988,60.1424,59.0916,59.6126,3201.1902305341,0
+NATH.US,D,20211013,000000,59.8541,61.3682,59.8052,60.895,6953.8159146502,0
+NATH.US,D,20211014,000000,61.633,61.894,59.9303,60.7406,10230.713424526,0
+NATH.US,D,20211015,000000,61.2899,61.7445,59.8912,59.9108,6504.6875953135,0
+NATH.US,D,20211018,000000,60.3849,60.3849,59.9792,59.9792,2311.1181626004,0
+NATH.US,D,20211019,000000,59.8052,59.9988,59.8052,59.9988,2098.3193233702,0
+NATH.US,D,20211020,000000,60.7221,60.7221,59.255,59.7084,9998.4762297891,0
+NATH.US,D,20211021,000000,59.2461,59.7084,58.9373,58.9373,3758.7641121708,0
+NATH.US,D,20211022,000000,58.8404,59.4582,58.8404,59.4191,3496.8578485029,0
+NATH.US,D,20211025,000000,59.3234,60.2871,59.3234,60.2871,2043.0734708779,0
+NATH.US,D,20211026,000000,59.3234,60.6244,59.3234,59.5833,3159.2443054936,0
+NATH.US,D,20211027,000000,59.3234,60.2871,59.3234,60.2871,4470.8217665178,0
+NATH.US,D,20211028,000000,60.7689,60.7689,60.2881,60.3066,3181.7518750275,0
+NATH.US,D,20211029,000000,60.7689,60.8863,60.2871,60.2871,7593.2355036832,0
+NATH.US,D,20211101,000000,58.9851,59.4582,58.9851,59.4582,1737.1751394845,0
+NATH.US,D,20211102,000000,60.0916,60.0916,59.1298,59.1777,3447.7504240653,0
+NATH.US,D,20211103,000000,59.2266,59.468,59.0916,59.468,3713.7489731029,0
+NATH.US,D,20211104,000000,60.2627,60.8179,59.0907,59.5931,3339.3048617652,0
+NATH.US,D,20211105,000000,59.8052,62.1208,59.8052,62.1208,6594.7178734494,0
+NATH.US,D,20211108,000000,62.5059,62.5059,61.5226,61.8989,2721.3697709239,0
+NATH.US,D,20211109,000000,59.3428,61.0017,59.3428,60.0456,2767.4079813343,0
+NATH.US,D,20211110,000000,61.7249,61.7249,60.4317,60.4317,4422.7374134225,0
+NATH.US,D,20211111,000000,60.7689,60.7689,59.9019,60.2675,3774.1101823076,0
+NATH.US,D,20211112,000000,60.114,60.3359,59.8052,59.8052,5157.3026373035,0
+NATH.US,D,20211115,000000,59.6313,60.6731,58.9177,60.0456,6246.8736170155,0
+NATH.US,D,20211116,000000,60.8276,61.7346,60.596,61.0201,5187.9947775771,0
+NATH.US,D,20211117,000000,61.2479,61.7249,60.9488,60.982,4255.9767846028,0
+NATH.US,D,20211118,000000,61.243,61.5411,60.7689,61.3486,6099.5513437023,0
+NATH.US,D,20211119,000000,60.7759,60.936,60.7759,60.8246,2278.3798796419,0
+NATH.US,D,20211122,000000,60.553,60.553,59.6997,59.6997,2066.6041117542,0
+NATH.US,D,20211123,000000,60.461,60.461,58.2257,59.8258,3452.8657807775,0
+NATH.US,D,20211124,000000,59.467,60.9507,58.8267,60.941,2062.5118263844,0
+NATH.US,D,20211126,000000,60.1844,60.5823,60.0389,60.0389,2876.8766149767,0
+NATH.US,D,20211129,000000,61.4943,61.4943,60.6791,60.6791,2338.7410888466,0
+NATH.US,D,20211130,000000,61.8607,61.8607,59.6899,59.6899,2197.5572435881,0
+NATH.US,D,20211201,000000,60.9117,60.9117,59.3116,59.3116,2865.6228302097,0
+NATH.US,D,20211202,000000,60.1073,60.1073,60.1073,60.1073,1432.2998794337,0
+NATH.US,D,20211203,000000,59.3605,59.3605,58.8747,58.8747,1369.8925275441,0
+NATH.US,D,20211206,000000,59.166,60.9507,59.1181,59.1181,3094.7908109191,0
+NATH.US,D,20211207,000000,58.6811,58.6811,58.5453,58.5453,2031.8196861109,0
+NATH.US,D,20211208,000000,58.4876,59.4084,58.0311,58.4387,2090.1347526307,0
+NATH.US,D,20211209,000000,62.5743,62.5743,57.9051,58.2736,2883.0150430314,0
+NATH.US,D,20211210,000000,57.517,58.6714,57.517,58.6714,1711.5983559232,0
+NATH.US,D,20211213,000000,58.8561,59.6,57.7692,58.6039,2952.5838943182,0
+NATH.US,D,20211214,000000,56.4507,61.3096,56.4507,56.4604,11068.608853994,0
+NATH.US,D,20211215,000000,57.8758,57.8758,54.4136,54.4136,13117.820752927,0
+NATH.US,D,20211216,000000,54.1419,60.7182,54.1419,55.4028,5880.6140764175,0
+NATH.US,D,20211217,000000,55.8779,57.2267,55.8779,56.392,14750.642615481,0
+NATH.US,D,20211220,000000,56.0821,56.6442,53.3658,54.2006,20518.71884423,0
+NATH.US,D,20211221,000000,55.4702,57.7115,55.2865,56.8484,9726.3392526968,0
+NATH.US,D,20211222,000000,57.517,57.517,55.5289,55.5289,4108.6545112896,0
+NATH.US,D,20211223,000000,56.4984,58.2442,55.8876,58.2442,6033.0517064429,0
+NATH.US,D,20211227,000000,58.2931,60.3956,57.6626,57.8474,4751.1433143498,0
+NATH.US,D,20211228,000000,57.8571,57.9178,55.7518,56.5278,4379.7684170395,0
+NATH.US,D,20211229,000000,57.2267,57.9051,56.8387,57.9051,2848.2306173881,0
+NATH.US,D,20211230,000000,56.8964,57.7115,56.4497,56.9745,3627.8109803368,0
+NATH.US,D,20211231,000000,56.7409,58.1083,56.3568,56.6344,4338.8455633414,0
+NATH.US,D,20220103,000000,58.0604,58.0604,57.1289,57.1289,3718.8643298152,0
+NATH.US,D,20220104,000000,56.7409,56.7409,56.2562,56.2562,2167.888174657,0
+NATH.US,D,20220105,000000,56.8093,56.8093,55.4322,55.4322,2993.5067480163,0
+NATH.US,D,20220106,000000,53.8799,55.9657,53.8799,55.1213,11121.808563802,0
+NATH.US,D,20220107,000000,56.693,56.693,56.6442,56.6442,1581.6682954317,0
+NATH.US,D,20220110,000000,56.2562,57.5659,56.0068,56.8387,4556.7597592839,0
+NATH.US,D,20220111,000000,56.6442,56.6442,56.0724,56.4017,3945.9861678396,0
+NATH.US,D,20220112,000000,57.2355,58.1425,56.0627,56.0627,13532.16464662,0
+NATH.US,D,20220113,000000,56.438,56.438,54.8017,54.8017,4675.4360350083,0
+NATH.US,D,20220114,000000,54.6071,54.6071,53.7929,54.2006,4622.2363252008,0
+NATH.US,D,20220118,000000,53.8223,53.9092,53.444,53.5788,7261.7603887285,0
+NATH.US,D,20220119,000000,54.2191,54.5299,53.5016,53.5016,2581.2089970079,0
+NATH.US,D,20220120,000000,53.444,54.0207,52.619,52.619,9527.863412261,0
+NATH.US,D,20220121,000000,52.619,52.6483,51.106,51.4353,9194.3421546214,0
+NATH.US,D,20220124,000000,52.6963,53.4527,51.4997,53.4527,4012.485805099,0
+NATH.US,D,20220125,000000,52.5222,52.5222,51.8332,51.8332,3027.2681023173,0
+NATH.US,D,20220126,000000,53.1331,53.3364,51.581,51.6298,4797.1815247602,0
+NATH.US,D,20220127,000000,51.8049,52.3767,51.1831,51.1831,3557.2190577077,0
+NATH.US,D,20220128,000000,49.9515,53.5886,49.9515,51.6395,5181.8563495224,0
+NATH.US,D,20220131,000000,52.1538,52.8614,51.931,52.2603,4354.1916334782,0
+NATH.US,D,20220201,000000,51.8049,53.0169,50.6641,52.1439,3655.4339065831,0
+NATH.US,D,20220202,000000,53.0364,53.0364,51.1928,51.1928,9694.6240410807,0
+NATH.US,D,20220203,000000,51.2612,51.6005,51.2028,51.2028,3967.4706660312,0
+NATH.US,D,20220204,000000,51.8049,57.4203,51.8049,55.4322,30749.432268755,0
+NATH.US,D,20220207,000000,56.7506,57.8181,54.8495,56.5962,21683.997103282,0
+NATH.US,D,20220208,000000,55.4028,58.0019,55.4028,56.7898,10326.882130716,0
+NATH.US,D,20220209,000000,57.4203,59.2725,55.7615,56.1594,20861.447743951,0
+NATH.US,D,20220210,000000,55.7615,56.7409,53.9767,54.1712,12242.071683788,0
+NATH.US,D,20220211,000000,53.8799,55.0636,53.7831,53.831,5562.4388889148,0
+NATH.US,D,20220214,000000,54.0255,54.1761,51.8429,53.4919,8148.7632426349,0
+NATH.US,D,20220215,000000,53.9571,57.5464,53.9288,57.0615,26746.154105738,0
+NATH.US,D,20220216,000000,56.9834,57.0028,56.3147,56.7898,9494.10205796,0
+NATH.US,D,20220217,000000,56.9267,57.474,54.5416,54.7762,9647.5627593279,0
+NATH.US,D,20220218,000000,53.9748,54.18,53.9748,54.1311,2762.292624622,0
+NATH.US,D,20220222,000000,53.7988,55.5289,53.7793,54.1898,7266.8757454408,0
+NATH.US,D,20220223,000000,54.9912,55.0988,54.4928,54.4928,3362.8355026417,0
+NATH.US,D,20220224,000000,53.7988,55.6168,52.2936,55.265,17050.506993314,0
+NATH.US,D,20220225,000000,55.6168,57.6695,55.6168,57.5229,2957.6992510305,0
+NATH.US,D,20220228,000000,58.6469,58.6774,56.8387,56.8387,3581.7727699265,0
+NATH.US,D,20220301,000000,57.8161,58.1582,54.2484,56.7996,16902.161648659,0
+NATH.US,D,20220302,000000,56.956,58.6469,56.692,57.6695,14481.574852416,0
+NATH.US,D,20220303,000000,53.5251,58.9401,53.5251,56.0664,7967.6796150207,0
+NATH.US,D,20220304,000000,55.4116,56.0327,54.1898,55.0303,3992.02437825,0
+NATH.US,D,20220307,000000,54.2777,54.4928,53.3785,53.4372,8931.4128196111,0
+NATH.US,D,20220308,000000,54.5172,56.692,54.1996,54.3461,22801.191009241,0
+NATH.US,D,20220309,000000,55.9003,57.1709,55.3235,55.3235,8960.0588171998,0
+NATH.US,D,20220310,000000,54.7176,56.4867,53.5935,55.3529,11719.282227795,0
+NATH.US,D,20220311,000000,54.0432,56.477,54.0432,54.9326,13689.717633358,0
+NATH.US,D,20220314,000000,54.7274,56.3303,53.5387,55.6364,28722.727939356,0
+NATH.US,D,20220315,000000,53.9551,56.0077,53.9551,55.8515,8832.1748993932,0
+NATH.US,D,20220316,000000,58.3029,58.3225,55.2258,55.2258,4092.2853698103,0
+NATH.US,D,20220317,000000,55.3041,55.7145,54.3169,55.4213,8028.0408242255,0
+NATH.US,D,20220318,000000,54.874,55.8416,54.5759,55.7732,22114.710138455,0
+NATH.US,D,20220321,000000,56.3206,56.5651,55.2845,56.5651,8208.1013804972,0
+NATH.US,D,20220322,000000,56.9657,57.6206,55.2357,55.4213,16676.062881977,0
+NATH.US,D,20220323,000000,55.2258,55.3138,54.8838,54.8838,4704.082032597,0
+NATH.US,D,20220324,000000,55.3725,55.3725,54.2777,54.6687,8189.686096333,0
+NATH.US,D,20220325,000000,54.6687,55.2064,53.5642,53.7401,7083.7459751417,0
+NATH.US,D,20220328,000000,53.9943,53.9943,53.1733,53.1733,5005.8880786205,0
+NATH.US,D,20220329,000000,53.7596,55.6754,53.1488,53.8623,10695.187813999,0
+NATH.US,D,20220330,000000,53.5153,53.8086,52.968,52.968,11092.139494871,0
+NATH.US,D,20220331,000000,53.4664,53.6522,52.4891,52.9485,10747.364452464,0
+NATH.US,D,20220401,000000,53.0657,54.2191,52.9778,52.9778,5224.8253459054,0
+NATH.US,D,20220404,000000,53.095,53.2416,52.1469,52.1469,7489.9052980954,0
+NATH.US,D,20220405,000000,52.2936,52.3913,50.9837,51.0033,10468.065975975,0
+NATH.US,D,20220406,000000,50.9349,50.9349,49.3612,50.2409,20272.158650698,0
+NATH.US,D,20220407,000000,50.7198,51.3806,50.2491,50.2507,13615.033425359,0
+NATH.US,D,20220408,000000,50.7198,51.0626,49.8499,49.9769,13778.724840152,0
+NATH.US,D,20220411,000000,50.0746,50.9446,49.8499,50.4852,10025.076084693,0
+NATH.US,D,20220412,000000,50.6026,51.0913,49.8499,50.0552,13696.879132755,0
+NATH.US,D,20220413,000000,50.1236,50.7981,49.9965,50.4462,11495.229603797,0
+NATH.US,D,20220414,000000,50.7198,51.404,50.2017,50.2017,7094.9997599087,0
+NATH.US,D,20220418,000000,50.4687,50.4687,48.8822,48.8822,27789.68687504,0
+NATH.US,D,20220419,000000,48.8823,50.7198,48.8822,49.5078,18537.029653899,0
+NATH.US,D,20220420,000000,49.8499,50.2995,48.9409,49.1754,11107.485565008,0
+NATH.US,D,20220421,000000,49.6739,49.6739,47.2206,47.9928,26711.369680095,0
+NATH.US,D,20220422,000000,47.5041,48.5205,47.2352,47.4551,13005.282905257,0
+NATH.US,D,20220425,000000,47.4649,47.6409,45.9792,46.5363,19614.323777501,0
+NATH.US,D,20220426,000000,46.4777,47.7973,44.4739,46.8296,38851.134229637,0
+NATH.US,D,20220427,000000,47.2792,47.328,46.6438,46.8686,16774.277730853,0
+NATH.US,D,20220428,000000,48.3828,48.5499,47.6115,47.7581,21679.904817913,0
+NATH.US,D,20220429,000000,47.895,47.895,46.1257,46.3018,11481.929676345,0
+NATH.US,D,20220502,000000,46.4289,46.9176,44.5375,45.6957,17672.534369526,0
+NATH.US,D,20220503,000000,45.8521,47.1619,45.2559,46.7905,18694.582640636,0
+NATH.US,D,20220504,000000,47.8754,48.6281,46.7993,48.5988,12684.038503728,0
+NATH.US,D,20220505,000000,47.8314,47.8314,46.6537,47.0641,8384.0696513989,0
+NATH.US,D,20220506,000000,47.6702,47.8596,46.7612,47.289,13455.434295936,0
+NATH.US,D,20220509,000000,47.7973,47.895,47.0153,47.4258,11944.357923134,0
+NATH.US,D,20220510,000000,47.2694,49.4589,47.2681,48.3739,11856.373787684,0
+NATH.US,D,20220511,000000,48.9311,49.4002,46.419,47.416,11825.681647409,0
+NATH.US,D,20220512,000000,47.6506,47.895,46.0379,46.4874,10475.227475372,0
+NATH.US,D,20220513,000000,46.9323,48.1002,46.7612,47.8266,13004.259833915,0
+NATH.US,D,20220516,000000,48.1883,49.0288,46.9273,47.1912,9792.8388899561,0
+NATH.US,D,20220517,000000,47.895,48.198,46.9567,47.2792,13063.597971778,0
+NATH.US,D,20220518,000000,46.9273,47.4454,46.9176,46.9273,7875.6031942,0
+NATH.US,D,20220519,000000,48.1883,48.1883,46.9176,46.9273,12653.346363453,0
+NATH.US,D,20220520,000000,47.2108,47.2694,44.9725,46.165,24093.330114758,0
+NATH.US,D,20220523,000000,46.3311,46.663,45.4415,45.8619,10643.011175534,0
+NATH.US,D,20220524,000000,46.3849,46.3849,45.2196,45.3536,6194.6969785504,0
+NATH.US,D,20220525,000000,45.5883,47.1081,45.4514,46.4386,9102.2657338007,0
+NATH.US,D,20220526,000000,48.7844,49.713,47.9077,49.1754,18235.223607875,0
+NATH.US,D,20220527,000000,49.5371,49.6837,49.1754,49.4101,7553.3357213275,0
+NATH.US,D,20220531,000000,49.801,50.5341,49.801,49.8988,7513.4359389718,0
+NATH.US,D,20220601,000000,49.6642,49.7717,48.4815,48.7356,20828.709460992,0
+NATH.US,D,20220602,000000,49.1657,50.192,48.9702,49.8401,8189.686096333,0
+NATH.US,D,20220603,000000,49.4785,50.3191,49.371,49.7522,8664.391199231,0
+NATH.US,D,20220606,000000,50.0062,50.8113,49.5175,49.8499,19718.677054432,0
+NATH.US,D,20220607,000000,49.6739,52.6699,49.6739,52.0688,22028.772145689,0
+NATH.US,D,20220608,000000,51.6875,51.7022,49.9965,50.3679,11051.216641173,0
+NATH.US,D,20220609,000000,50.335,51.9904,50.0062,50.4462,18638.313716801,0
+NATH.US,D,20220610,000000,50.8859,51.0717,49.9232,50.8958,15994.697367903,0
+NATH.US,D,20220613,000000,50.0699,50.9251,49.8499,50.28,16290.364985873,0
+NATH.US,D,20220614,000000,50.3972,50.407,49.6642,50.0062,14148.053594777,0
+NATH.US,D,20220615,000000,50.1236,51.7168,50.1236,51.3453,15702.098963962,0
+NATH.US,D,20220616,000000,50.9116,51.9271,50.5369,50.7835,24968.185237951,0
+NATH.US,D,20220617,000000,50.9313,51.3257,50.71,50.7735,22040.894752221,0
+NATH.US,D,20220621,000000,50.9609,52.1144,50.7637,50.8721,28456.38758737,0
+NATH.US,D,20220622,000000,51.1925,53.5439,50.7045,52.5581,24283.527899812,0
+NATH.US,D,20220623,000000,52.6468,55.289,51.9468,55.151,22951.742588736,0
+NATH.US,D,20220624,000000,54.9242,57.7932,53.7608,57.034,346036.97607403,0
+NATH.US,D,20220627,000000,56.8171,59.8043,55.8952,57.527,14113.069930161,0
+NATH.US,D,20220628,000000,57.7784,59.2621,57.4185,58.1481,7234.0387194127,0
+NATH.US,D,20220629,000000,58.1678,58.5646,57.2312,57.665,13555.200987974,0
+NATH.US,D,20220630,000000,57.7438,58.7002,57.7438,57.7438,9938.1816282678,0
+NATH.US,D,20220701,000000,58.1017,58.1017,56.7481,57.6256,3101.7513185592,0
+NATH.US,D,20220705,000000,57.5664,57.5664,55.4862,55.8608,17004.859665024,0
+NATH.US,D,20220706,000000,56.196,56.196,54.5988,54.7763,5621.2903229088,0
+NATH.US,D,20220707,000000,55.1608,55.5158,54.5692,54.5692,6069.6140909935,0
+NATH.US,D,20220708,000000,54.1946,54.7172,53.2482,53.5538,10976.832167903,0
+NATH.US,D,20220711,000000,53.0707,54.2439,53.0707,54.0468,8752.4565493287,0
+NATH.US,D,20220712,000000,53.6622,54.6118,53.2396,53.9284,10332.747116469,0
+NATH.US,D,20220713,000000,53.3468,54.4214,53.2383,53.7904,10676.59724629,0
+NATH.US,D,20220714,000000,53.1003,54.0468,52.8439,54.0468,13920.351568314,0
+NATH.US,D,20220715,000000,54.0468,55.565,53.3468,54.4214,17169.177426178,0
+NATH.US,D,20220718,000000,54.589,55.8139,54.027,54.027,8125.6147197442,0
+NATH.US,D,20220719,000000,54.3031,56.3438,54.3031,55.8016,9811.3932323162,0
+NATH.US,D,20220720,000000,56.0382,56.2058,56.0382,56.2058,1292.2273315384,0
+NATH.US,D,20220721,000000,55.7622,55.7622,54.4312,54.589,1673.6068265607,0
+NATH.US,D,20220722,000000,55.1411,55.1411,55.1411,55.1411,522.36819132046,0
+NATH.US,D,20220725,000000,54.3929,54.4608,54.1256,54.1256,2350.1497073583,0
+NATH.US,D,20220726,000000,53.9974,54.5151,53.2383,53.2383,7419.6569310858,0
+NATH.US,D,20220727,000000,54.1848,54.5101,53.3665,54.5101,2541.8537620371,0
+NATH.US,D,20220728,000000,53.7313,54.7368,53.7313,53.9777,1311.499167723,0
+NATH.US,D,20220729,000000,54.6186,55.0708,54.0763,54.2144,4596.8400836201,0
+NATH.US,D,20220801,000000,54.2242,55.4072,54.2242,54.6876,2529.6820760257,0
+NATH.US,D,20220802,000000,55.9889,55.9889,54.2439,54.2735,3731.6360696466,0
+NATH.US,D,20220803,000000,54.3326,54.9932,53.5637,53.5637,4715.5140222308,0
+NATH.US,D,20220804,000000,53.7313,54.5988,52.6271,54.2242,4451.7941586515,0
+NATH.US,D,20220805,000000,54.7172,57.1819,54.7172,55.22,8527.2803581187,0
+NATH.US,D,20220808,000000,55.7622,59.0551,55.7622,55.989,18887.413768114,0
+NATH.US,D,20220809,000000,56.196,57.5664,56.196,56.4326,15643.659446088,0
+NATH.US,D,20220810,000000,56.8862,58.4438,56.6988,57.2213,10683.697396463,0
+NATH.US,D,20220811,000000,57.31,58.8973,56.4424,56.827,17672.273781313,0
+NATH.US,D,20220812,000000,57.1819,59.0551,57.1819,59.0551,13906.151267968,0
+NATH.US,D,20220815,000000,58.6607,63.6395,58.6607,62.8015,30088.407820059,0
+NATH.US,D,20220816,000000,62.6043,64.9212,62.6043,63.393,8820.4151295588,0
+NATH.US,D,20220817,000000,62.8606,63.0973,62.1114,62.6043,8275.7321805508,0
+NATH.US,D,20220818,000000,60.7495,62.8113,60.4873,62.8113,1481.9027718819,0
+NATH.US,D,20220819,000000,62.7617,66.8922,62.7617,65.3135,14637.814285091,0
+NATH.US,D,20220822,000000,65.1844,65.1844,62.3794,63.2284,13141.199999441,0
+NATH.US,D,20220823,000000,62.6624,64.3452,62.6624,63.0496,8209.2214282221,0
+NATH.US,D,20220824,000000,62.8709,62.8709,61.9475,61.9475,3418.2428569974,0
+NATH.US,D,20220825,000000,62.9206,63.7546,62.0567,63.0496,9403.6928567427,0
+NATH.US,D,20220826,000000,63.0496,64.3972,62.8511,62.9901,11327.335713804,0
+NATH.US,D,20220829,000000,63.0596,64.966,63.0596,64.966,9766.2642852987,0
+NATH.US,D,20220830,000000,64.539,66.1894,64.539,64.8965,5602.7357140473,0
+NATH.US,D,20220831,000000,64.0699,64.8369,63.427,64.539,5698.4142854718,0
+NATH.US,D,20220901,000000,63.6057,64.4298,63.0596,64.4298,2310.3857141874,0
+NATH.US,D,20220902,000000,64.539,65.0355,63.5461,63.7447,8903.142856764,0
+NATH.US,D,20220906,000000,63.4567,64.4993,63.4468,63.4468,4281.3642855321,0
+NATH.US,D,20220907,000000,64.966,64.966,63.0596,63.1787,7019.785713987,0
+NATH.US,D,20220908,000000,63.1986,64.1551,63.1986,63.6851,2979.1285713018,0
+NATH.US,D,20220909,000000,63.8638,65.1348,63.705,63.7745,7859.7428568084,0
+NATH.US,D,20220912,000000,63.7845,65.0355,63.7844,64.3404,5063.9142854988,0
+NATH.US,D,20220913,000000,63.5858,64.6284,63.5858,64.6284,7504.2214282521,0
+NATH.US,D,20220914,000000,65.3333,68.4908,64.9461,67.6071,18179.935713512,0
+NATH.US,D,20220915,000000,67.9844,68.5106,65.2142,67.1206,7813.4142853818,0
+NATH.US,D,20220916,000000,66.5248,67.5177,64.8369,65.6312,14833.199999369,0
+NATH.US,D,20220919,000000,65.6213,65.7404,64.678,65.7404,4206.8357141067,0
+NATH.US,D,20220920,000000,65.6809,66.0317,64.539,64.539,6291.6214283037,0
+NATH.US,D,20220921,000000,65.5319,65.9589,64.5291,64.817,8485.1785710675,0
+NATH.US,D,20220922,000000,64.6383,64.6383,63.7645,63.7645,2730.3642855981,0
+NATH.US,D,20220923,000000,63.3896,63.6553,63.3896,63.3896,2532.9642856065,0
+NATH.US,D,20220926,000000,62.6723,63.0496,61.8681,62.0965,9439.9499995983,0
+NATH.US,D,20220927,000000,62.7518,64.4496,62.3248,62.3248,11312.228570947,0
+NATH.US,D,20220928,000000,62.2255,63.844,61.9078,62.9702,13771.671427985,0
+NATH.US,D,20220929,000000,62.9305,63.4546,62.0667,63.0894,4285.3928569605,0
+NATH.US,D,20220930,000000,62.9305,63.2383,62.6426,63.2184,2746.4785713117,0
+NATH.US,D,20221003,000000,63.0794,63.5362,62.8213,62.8213,2386.928571327,0
+NATH.US,D,20221004,000000,63.2284,65.4326,63.0298,63.0298,9247.5857138922,0
+NATH.US,D,20221005,000000,62.5532,63.8539,62.5532,63.8539,1484.5285713654,0
+NATH.US,D,20221006,000000,64.9262,64.9262,63.9433,64.8071,1912.5642856329,0
+NATH.US,D,20221007,000000,63.3457,64.2709,63.3457,64.2709,1795.7357142093,0
+NATH.US,D,20221010,000000,64.3504,65.5021,64.3206,64.6333,2695.1142855996,0
+NATH.US,D,20221011,000000,64.539,64.539,63.133,63.8043,5449.6499997681,0
+NATH.US,D,20221012,000000,63.556,63.556,61.878,62.0667,5043.7714283568,0
+NATH.US,D,20221013,000000,62.0468,62.9305,61.5603,62.9305,2769.642857025,0
+NATH.US,D,20221014,000000,62.0567,62.0567,61.8979,62.0567,1076.6357142399,0
+NATH.US,D,20221017,000000,61.9674,63.2681,61.7525,63.1688,2898.5571427338,0
+NATH.US,D,20221018,000000,63.7421,64.9163,63.3972,63.6355,5704.4571426144,0
+NATH.US,D,20221019,000000,62.3645,62.3645,62.3645,62.3645,1687.9714284996,0
+NATH.US,D,20221020,000000,62.8213,63.6206,61.7026,63.0596,3066.7499998695,0
+NATH.US,D,20221021,000000,63.4766,64.5291,62.8014,63.4468,9865.9714281516,0
+NATH.US,D,20221024,000000,62.918,64.122,62.918,64.122,1025.2714285278,0
+NATH.US,D,20221025,000000,63.0496,64.1716,63.0496,64.0227,1575.1714285044,0
+NATH.US,D,20221026,000000,63.0496,64.1319,63.0496,64.1319,1774.5857142102,0
+NATH.US,D,20221027,000000,64.0525,64.0525,63.0596,63.1291,2241.8999999046,0
+NATH.US,D,20221028,000000,63.3177,64.4894,63.3177,63.7943,2159.3142856224,0
+NATH.US,D,20221031,000000,64.0426,64.7872,64.0426,64.7872,3143.2928570091,0
+NATH.US,D,20221101,000000,64.539,66.7433,64.4993,66.7433,2337.5785713291,0
+NATH.US,D,20221102,000000,64.5887,70.0383,64.5887,68.5106,12243.835713765,0
+NATH.US,D,20221103,000000,69.0071,69.9504,68.5156,68.5156,2605.4785713177,0
+NATH.US,D,20221104,000000,68.7589,68.7589,67.4879,68.3121,4683.214285515,0
+NATH.US,D,20221107,000000,67.7858,68.0142,66.0284,67.7659,6648.1499997171,0
+NATH.US,D,20221108,000000,67.3936,67.3936,66.8426,66.8426,1103.8285713816,0
+NATH.US,D,20221109,000000,66.5248,68.0142,66.5248,67.0411,2448.3642856101,0
+NATH.US,D,20221110,000000,68.0142,68.0142,65.6312,67.3787,3679.0928569863,0
+NATH.US,D,20221111,000000,67.3787,67.8156,64.5688,64.6085,25361.871427492,0
+NATH.US,D,20221114,000000,64.5291,65.0255,63.0695,63.0695,4232.0142855342,0
+NATH.US,D,20221115,000000,65.234,65.234,62.5929,62.6922,7424.6571425412,0
+NATH.US,D,20221116,000000,62.7617,63.6355,62.7617,62.861,3687.1499998431,0
+NATH.US,D,20221117,000000,62.7617,63.6404,62.7617,63,9520.5214281663,0
+NATH.US,D,20221118,000000,63.21,65.07,63.21,63.6,7145,0
+NATH.US,D,20221121,000000,63.59,65.74,63.21,63.4,7627,0
+NATH.US,D,20221122,000000,63.89,63.9499,63.21,63.72,4861,0
+NATH.US,D,20221123,000000,63.78,64.39,63.21,63.89,11141,0
+NATH.US,D,20221125,000000,65.09,65.09,64.6613,64.945,1205,0
+NATH.US,D,20221128,000000,64.34,64.5,63.88,63.99,7478,0
+NATH.US,D,20221129,000000,63.99,65.41,63.9499,65.41,7325,0
+NATH.US,D,20221130,000000,65.32,67.93,64.6001,67.9,14704,0
+NATH.US,D,20221201,000000,67.5,67.8,66.18,66.64,3073,0
+NATH.US,D,20221202,000000,66.35,68.499,66.35,67.96,4430,0
+NATH.US,D,20221205,000000,67.58,69,67.58,68.99,5434,0
+NATH.US,D,20221206,000000,69.41,69.41,68.07,69.34,2381,0
+NATH.US,D,20221207,000000,69.74,69.74,67.7,68,4574,0
+NATH.US,D,20221208,000000,68.27,69,67.595,67.595,3804,0
+NATH.US,D,20221209,000000,67.82,68.5,65.78,66.74,3658,0
+NATH.US,D,20221212,000000,66.7,66.875,65.41,65.91,3980,0
+NATH.US,D,20221213,000000,67.06,68,65.891,66.41,11070,0
+NATH.US,D,20221214,000000,68,68,67.62,67.76,1794,0
+NATH.US,D,20221215,000000,67.37,68.49,67,67.63,2426,0
+NATH.US,D,20221216,000000,67.16,67.16,66.54,66.54,3252,0
+NATH.US,D,20221219,000000,67.71,67.71,65.53,67.06,2084,0
+NATH.US,D,20221220,000000,68.6,68.6,67.22,67.22,1740,0
+NATH.US,D,20221221,000000,68.2,68.6,67.55,67.55,4093,0
+NATH.US,D,20221222,000000,68.04,68.04,66.09,66.74,2881,0
+NATH.US,D,20221223,000000,67.69,67.69,66.56,66.56,1554,0
+NATH.US,D,20221227,000000,66.5,67.9999,66.1,67.23,4332,0
+NATH.US,D,20221228,000000,67.5,67.62,67,67.01,3557,0
+NATH.US,D,20221229,000000,68,68.29,68,68.29,3633,0
+NATH.US,D,20221230,000000,67,68.2,67,67.21,2061,0
+NATH.US,D,20230103,000000,67.11,67.11,67.11,67.11,1195,0
+NATH.US,D,20230104,000000,68.32,68.49,67.51,67.53,3937,0
+NATH.US,D,20230105,000000,67.5,69,67.5,69,3816,0
+NATH.US,D,20230106,000000,68.97,69.25,68.97,69.25,1266,0
+NATH.US,D,20230109,000000,68.5,69.4,68.48,68.8,5999,0
+NATH.US,D,20230110,000000,69,69.67,69,69.67,1837,0
+NATH.US,D,20230111,000000,69.62,70.99,68.39,70.99,9588,0
+NATH.US,D,20230112,000000,69.08,71.61,69.08,71.49,2401,0
+NATH.US,D,20230113,000000,71.89,71.89,68.9579,70.65,4309,0
+NATH.US,D,20230117,000000,71,71.8899,69.7,69.7,6954,0
+NATH.US,D,20230118,000000,70.18,70.25,69.1447,70.24,1269,0
+NATH.US,D,20230119,000000,69.42,69.9911,69.03,69.48,2487,0
+NATH.US,D,20230120,000000,70.86,71.87,70.86,71.85,6814,0
+NATH.US,D,20230123,000000,71.8899,72.116,71.36,71.55,6122,0
+NATH.US,D,20230124,000000,70.52,71.5,69.51,70.9,5735,0
+NATH.US,D,20230125,000000,70.9,71.4,67.81,71.4,5305,0
+NATH.US,D,20230126,000000,72.1,72.5,71.101,71.755,4458,0
+NATH.US,D,20230127,000000,71.3,71.45,70.41,71.06,3676,0
+NATH.US,D,20230130,000000,71.7,72.4989,71.7,71.8,3137,0
+NATH.US,D,20230131,000000,73.25,74.54,72.02,73.88,8966,0
+NATH.US,D,20230201,000000,72.6711,73.25,71.735,71.84,5710,0
+NATH.US,D,20230202,000000,72.79,75.73,72.79,73.98,13258,0
+NATH.US,D,20230203,000000,73.83,75.75,73.83,74.65,5724,0
+NATH.US,D,20230206,000000,74.7,75.75,74.7,75.385,7918,0
+NATH.US,D,20230207,000000,75.45,77.1,75.45,76.35,6405,0
+NATH.US,D,20230208,000000,77.1197,77.1197,75.0001,75.92,6430,0
+NATH.US,D,20230209,000000,75.8996,77.4,75.8996,77.4,4831,0
+NATH.US,D,20230210,000000,77.51,78.79,77.37,77.89,12720,0
+NATH.US,D,20230213,000000,78.19,79.17,77.35,77.35,9372,0
+NATH.US,D,20230214,000000,77.99,77.99,75.0001,76.7,9998,0
+NATH.US,D,20230215,000000,76,76,75.32,75.32,3655,0
+NATH.US,D,20230216,000000,75.65,78.59,75.51,78.59,9490,0
+NATH.US,D,20230217,000000,78.58,81.7537,77.4999,79.84,18053,0
+NATH.US,D,20230221,000000,79.04,79.04,76.375,76.84,12622,0
+NATH.US,D,20230222,000000,77,78.2176,76.232,76.45,8820,0
+NATH.US,D,20230223,000000,76.5,76.5,75.76,76.47,5788,0
+NATH.US,D,20230224,000000,76.47,77.02,76.1436,77.02,2767,0
+NATH.US,D,20230227,000000,77.67,77.67,76.11,76.96,6196,0
+NATH.US,D,20230228,000000,75.7586,77.2,75.7586,76.37,3045,0
+NATH.US,D,20230301,000000,76.5,77.5,76.17,76.51,5830,0
+NATH.US,D,20230302,000000,76.86,78.7,76.85,78.7,2648,0
+NATH.US,D,20230303,000000,78.39,78.59,77.83,78.59,4294,0
+NATH.US,D,20230306,000000,78.5,78.5,75.39,76.16,8644,0
+NATH.US,D,20230307,000000,75.9989,78.05,75.9989,76.77,5892,0
+NATH.US,D,20230308,000000,76.2469,77.64,76.14,76.9,4839,0
+NATH.US,D,20230309,000000,77.39,78.13,76.2,77.69,7644,0
+NATH.US,D,20230310,000000,77,78.8555,76.56,78.05,7068,0
+NATH.US,D,20230313,000000,77.14,79.742,75.1,75.1,7848,0
+NATH.US,D,20230314,000000,75.8878,76.02,75.29,75.29,13434,0
+NATH.US,D,20230315,000000,74.6,74.6,72.0001,73.76,3345,0
+NATH.US,D,20230316,000000,73.27,75.1,72.97,74.81,9514,0
+NATH.US,D,20230317,000000,74.81,75,72.6894,74.43,6850,0
+NATH.US,D,20230320,000000,73.41,73.51,72.27,72.53,8663,0
+NATH.US,D,20230321,000000,73.9999,73.9999,72.3,72.45,4398,0
+NATH.US,D,20230322,000000,72.11,73.5,72.11,73.06,6299,0
+NATH.US,D,20230323,000000,72.75,73.33,71.83,71.83,5302,0
+NATH.US,D,20230324,000000,71.8,72.715,71.8,72.52,5553,0
+NATH.US,D,20230327,000000,73.58,73.58,73.58,73.58,2310,0
+NATH.US,D,20230328,000000,73.2631,73.86,72.35,73.49,4349,0
+NATH.US,D,20230329,000000,73.99,74,72.9358,73.28,6166,0
+NATH.US,D,20230330,000000,74.09,76.65,74.09,74.98,8907,0
+NATH.US,D,20230331,000000,75,76.49,75,75.6,12817,0
+NATH.US,D,20230403,000000,75,75.81,74.29,75.18,13236,0
+NATH.US,D,20230404,000000,74.88,75,74.44,74.44,4481,0
+NATH.US,D,20230405,000000,74.5,74.99,72.01,74.5,3670,0
+NATH.US,D,20230406,000000,74.4045,75.48,74.4045,75.48,3134,0
+NATH.US,D,20230410,000000,74.86,75.645,72.8001,73.22,10804,0
+NATH.US,D,20230411,000000,72.91,74.7,72.91,74.35,4730,0
+NATH.US,D,20230412,000000,74.55,74.61,72.01,73,9532,0
+NATH.US,D,20230413,000000,72.67,74.13,72.67,74.13,3318,0
+NATH.US,D,20230414,000000,73.62,74.94,73.62,74.57,5220,0
+NATH.US,D,20230417,000000,73.885,75,73.76,74.64,5118,0
+NATH.US,D,20230418,000000,74.24,74.56,73,73.21,5026,0
+NATH.US,D,20230419,000000,73.75,74,72.74,72.74,4102,0
+NATH.US,D,20230420,000000,73,74.59,72.87,73.91,3343,0
+NATH.US,D,20230421,000000,72.6201,74.08,72.6201,74.08,2641,0
+NATH.US,D,20230424,000000,74.29,74.29,73,73.43,4728,0
+NATH.US,D,20230425,000000,73.03,73.03,69.55,70.75,9863,0
+NATH.US,D,20230426,000000,71.02,71.99,68.461,71.28,11730,0
+NATH.US,D,20230427,000000,71.5,74.398,71.5,73.36,2309,0
+NATH.US,D,20230428,000000,73.335,75.27,73.335,74.65,4539,0
+NATH.US,D,20230501,000000,74.0024,74.3885,72.3601,72.55,3440,0
+NATH.US,D,20230502,000000,73.8,74.4,73.49,74.4,3186,0
+NATH.US,D,20230503,000000,73.42,76.2595,73.09,75.3,11284,0
+NATH.US,D,20230504,000000,75,75,72.51,72.51,4157,0
+NATH.US,D,20230505,000000,72.61,73.88,72.2697,73.88,5473,0
+NATH.US,D,20230508,000000,73.28,73.28,72.43,73.06,3844,0
+NATH.US,D,20230509,000000,72.7,72.9969,72.01,72.01,4320,0
+NATH.US,D,20230510,000000,72.78,72.78,71.22,71.22,2899,0
+NATH.US,D,20230511,000000,71.19,71.77,69.57,70.95,3598,0
+NATH.US,D,20230512,000000,70.7,71.26,70.47,71.11,5436,0
+NATH.US,D,20230515,000000,70.71,71.13,70.43,71.13,2614,0
+NATH.US,D,20230516,000000,71.13,71.86,71.13,71.28,2128,0
+NATH.US,D,20230517,000000,71.5,72.42,71.2,72.42,4178,0
+NATH.US,D,20230518,000000,72.775,73.73,66.55,69.46,23113,0
+NATH.US,D,20230519,000000,68.89,69.96,68.45,69.66,5853,0
+NATH.US,D,20230522,000000,69.66,70.57,68.7977,69.22,7236,0
+NATH.US,D,20230523,000000,69.5,69.5,68.35,68.35,2888,0
+NATH.US,D,20230524,000000,67.25,69.53,67.25,69.4,5497,0
+NATH.US,D,20230525,000000,68.55,70.2,68.55,69.1,3105,0
+NATH.US,D,20230526,000000,70.2,70.82,69.8,70.82,7310,0
+NATH.US,D,20230530,000000,70.33,70.6,70.1,70.1,2638,0
+NATH.US,D,20230531,000000,70.49,71.28,70.15,71.28,4439,0
+NATH.US,D,20230601,000000,72.04,74.05,72.04,74.05,5854,0
+NATH.US,D,20230602,000000,74.43,76.79,74.43,76.79,6428,0
+NATH.US,D,20230605,000000,75.51,76.17,74.985,75.49,7348,0
+NATH.US,D,20230606,000000,75.98,78.08,75.2292,77.69,8714,0
+NATH.US,D,20230607,000000,78.55,80.915,78.55,80.83,8119,0
+NATH.US,D,20230608,000000,82,83,81.31,82.19,12968,0
+NATH.US,D,20230609,000000,81.98,81.98,81.005,81.3,6627,0
+NATH.US,D,20230612,000000,81.99,81.99,79.79,80.99,10305,0
+NATH.US,D,20230613,000000,81.37,81.37,80.64,80.64,5832,0
+NATH.US,D,20230614,000000,81.07,81.07,78.64,78.64,8905,0
+NATH.US,D,20230615,000000,79.08,80.8468,78.75,80.35,9691,0
+NATH.US,D,20230616,000000,79.53,80.52,78.41,79.64,13646,0
+NATH.US,D,20230620,000000,79.15,80.91,78.68,80.4,10842,0
+NATH.US,D,20230621,000000,81,82,80.4285,81.75,13960,0
+NATH.US,D,20230622,000000,81.5,81.5,80,80.93,14415,0
+NATH.US,D,20230623,000000,80.66,80.66,76.03,76.29,304243,0
+NATH.US,D,20230626,000000,77.13,78.8025,76.5,77.75,17383,0
+NATH.US,D,20230627,000000,77.37,77.985,77,77.2,13020,0
+NATH.US,D,20230628,000000,76.58,79.03,76.58,78.41,6228,0
+NATH.US,D,20230629,000000,77.72,79.315,77.65,79.01,5550,0
+NATH.US,D,20230630,000000,77.1001,79.37,77.1001,78.54,8583,0
+NATH.US,D,20230703,000000,77.65,79.9699,77.52,77.52,4462,0
+NATH.US,D,20230705,000000,78.1,78.1,76.9401,78.08,48061,0
+NATH.US,D,20230706,000000,77.01,79.885,76.01,78.25,14884,0
+NATH.US,D,20230707,000000,78.25,79.87,77.83,78.9,13195,0
+NATH.US,D,20230710,000000,80,80.75,79.61,80.68,10497,0
+NATH.US,D,20230711,000000,80.52,80.52,78.98,79.48,16915,0
+NATH.US,D,20230712,000000,79.7,80.8637,78.8,78.96,16681,0
+NATH.US,D,20230713,000000,78.58,78.95,78.5,78.5,5305,0
+NATH.US,D,20230714,000000,78.33,78.33,77.02,77.55,6051,0
+NATH.US,D,20230717,000000,78.5,79.8,78.29,79.14,6200,0
+NATH.US,D,20230718,000000,80.69,80.69,79.16,79.58,7757,0
+NATH.US,D,20230719,000000,79.76,79.845,78.85,79.31,6857,0
+NATH.US,D,20230720,000000,79.7243,79.815,78.8939,79.76,6433,0
+NATH.US,D,20230721,000000,79.8,79.8,77.9575,79.04,5226,0
+NATH.US,D,20230724,000000,79.11,79.8,78.1,79.49,17758,0
+NATH.US,D,20230725,000000,79.765,80.715,78.42,79.36,7146,0
+NATH.US,D,20230726,000000,79.44,79.6995,78.9,79.02,8290,0
+NATH.US,D,20230727,000000,79,79.37,77.76,77.86,30277,0
+NATH.US,D,20230728,000000,78,79.84,78,79.42,7869,0
+NATH.US,D,20230731,000000,79.5001,80.46,79.5001,80.1,4298,0
+NATH.US,D,20230801,000000,80.14,80.21,79.62,79.98,4095,0
+NATH.US,D,20230802,000000,79.67,80.76,79.67,80.76,4096,0
+NATH.US,D,20230803,000000,81.51,81.6,79.01,79.16,7352,0
+NATH.US,D,20230804,000000,81.9999,81.9999,78.09,78.09,4803,0
+NATH.US,D,20230807,000000,76.7,80.6299,76.7,78.63,14753,0
+NATH.US,D,20230808,000000,78.7,78.7,77.375,78.17,11645,0
+NATH.US,D,20230809,000000,78.2,78.71,77.5732,78.11,7690,0
+NATH.US,D,20230810,000000,78,78.433,77.88,77.88,7002,0
+NATH.US,D,20230811,000000,77.99,78,76.69,78,4033,0
+NATH.US,D,20230814,000000,77.58,77.58,74.5,75.12,5381,0
+NATH.US,D,20230815,000000,75.2,76.1,74.29,74.85,7589,0
+NATH.US,D,20230816,000000,75.56,75.6,74.51,74.51,8521,0
+NATH.US,D,20230817,000000,75,75.06,73.69,73.69,5559,0
+NATH.US,D,20230818,000000,73.25,75.37,72.54,72.54,6978,0
+NATH.US,D,20230821,000000,72.635,72.635,72.3,72.3,3561,0
+NATH.US,D,20230822,000000,71.88,72.73,71.72,72.31,2825,0
+NATH.US,D,20230823,000000,72.27,72.81,72.27,72.7,6378,0
+NATH.US,D,20230824,000000,72.25,72.25,70.92,71.24,6510,0
+NATH.US,D,20230825,000000,72.1,72.85,71.5,71.79,16838,0
+NATH.US,D,20230828,000000,71.79,73.84,71.61,73.68,7418,0
+NATH.US,D,20230829,000000,74.1,74.91,74.1,74.15,5125,0
+NATH.US,D,20230830,000000,74.55,74.55,72.17,72.41,10526,0
+NATH.US,D,20230831,000000,72.79,72.97,72.5,72.71,3899,0
+NATH.US,D,20230901,000000,73.39,74.25,72.08,73.33,6568,0
+NATH.US,D,20230905,000000,73.59,73.59,71.21,71.55,6153,0
+NATH.US,D,20230906,000000,72.11,72.11,70.37,70.37,3362,0
+NATH.US,D,20230907,000000,70.89,71.87,70.89,71.42,6440,0
+NATH.US,D,20230908,000000,71.74,71.74,70.48,70.86,3911,0
+NATH.US,D,20230911,000000,71.47,71.47,70.92,70.92,2100,0
+NATH.US,D,20230912,000000,71.2,71.68,70.33,71.23,3654,0
+NATH.US,D,20230913,000000,70.0001,71.6413,70.0001,71.33,8772,0
+NATH.US,D,20230914,000000,71.74,73.26,71.7143,73.08,7033,0
+NATH.US,D,20230915,000000,72.75,74.99,71.23,74.17,19008,0
+NATH.US,D,20230918,000000,73.54,73.99,71.905,72.645,4308,0
+NATH.US,D,20230919,000000,71.79,71.8851,71.3,71.3,7862,0
+NATH.US,D,20230920,000000,71.98,71.98,71,71.09,4795,0
+NATH.US,D,20230921,000000,70.76,71.64,70.58,71.59,6012,0
+NATH.US,D,20230922,000000,71.95,72.5,71.23,71.23,6525,0
+NATH.US,D,20230925,000000,71.63,72.4,71.63,72.4,1698,0
+NATH.US,D,20230926,000000,72.21,72.215,71.31,71.53,6631,0
+NATH.US,D,20230927,000000,71.3,72.01,70.04,72.01,7324,0
+NATH.US,D,20230928,000000,72.21,72.29,70.9857,71.8,8990,0
+NATH.US,D,20230929,000000,71.59,72.35,70.66,70.66,3474,0
+NATH.US,D,20231002,000000,70.76,70.9,68.6201,69.78,6768,0
+NATH.US,D,20231003,000000,69.39,71.0699,68.6,68.77,6083,0
+NATH.US,D,20231004,000000,69.21,69.495,68.68,69.14,7739,0
+NATH.US,D,20231005,000000,68.35,70.33,68.27,70.33,5894,0
+NATH.US,D,20231006,000000,70.69,70.74,69.27,69.47,5051,0
+NATH.US,D,20231009,000000,69.49,69.5,69.25,69.25,3215,0
+NATH.US,D,20231010,000000,69.33,69.67,68.36,69.01,8775,0
+NATH.US,D,20231011,000000,69.48,71.99,68.07,68.47,10593,0
+NATH.US,D,20231012,000000,68.98,68.98,65.3,66.2,9340,0
+NATH.US,D,20231013,000000,66.72,67.25,64.552,66.42,11213,0
+NATH.US,D,20231016,000000,66.77,67.88,64.25,64.56,18027,0
+NATH.US,D,20231017,000000,66.49,66.7423,65.01,65.27,11463,0
+NATH.US,D,20231018,000000,64.98,64.98,63.52,64.59,5125,0
+NATH.US,D,20231019,000000,64.59,64.755,61.35,63.99,22197,0
+NATH.US,D,20231020,000000,64.15,64.15,63,63,6006,0
+NATH.US,D,20231023,000000,63.6811,63.7081,63.23,63.23,4948,0
+NATH.US,D,20231024,000000,63.08,63.955,62.83,62.83,9312,0
+NATH.US,D,20231025,000000,63.01,63.98,63.01,63.42,3765,0
+NATH.US,D,20231026,000000,63.51,64.21,62.93,63.47,3613,0
+NATH.US,D,20231027,000000,64.43,65,63.99,65,13308,0
+NATH.US,D,20231030,000000,65,65.5,64.56,64.98,6302,0
+NATH.US,D,20231031,000000,64.5,65.5,64.5,65.46,4173,0
+NATH.US,D,20231101,000000,65.2,65.74,64.56,64.75,14049,0
+NATH.US,D,20231102,000000,64.55,65.41,64.53,64.53,5434,0
+NATH.US,D,20231103,000000,64.6,66.48,64.6,65.9,11975,0
+NATH.US,D,20231106,000000,64.806,65.88,64.806,65.11,3069,0
+NATH.US,D,20231107,000000,65.11,65.11,65.11,65.11,2161,0
+NATH.US,D,20231108,000000,65.3,66,65.25,65.49,3093,0
+NATH.US,D,20231109,000000,65.04,65.04,64.66,65.03,3114,0
+NATH.US,D,20231110,000000,65.03,65.5,65.03,65.5,4494,0
+NATH.US,D,20231113,000000,65.81,66,65.15,65.15,2372,0
+NATH.US,D,20231114,000000,66,66.1,65.65,66,11932,0
+NATH.US,D,20231115,000000,66,66.5,66,66.31,7164,0
+NATH.US,D,20231116,000000,66.49,66.49,66,66.45,4643,0
+NATH.US,D,20231117,000000,66.49,66.91,66,66.91,9250,0
+NATH.US,D,20231120,000000,66.22,66.4,66.055,66.4,3873,0
+NATH.US,D,20231121,000000,66,66.74,66,66.31,1718,0
+NATH.US,D,20231122,000000,66.75,66.75,66.26,66.68,4646,0
+NATH.US,D,20231124,000000,66.79,67.37,66.79,67.37,2482,0
+NATH.US,D,20231127,000000,67.27,67.63,67.27,67.63,3587,0
+NATH.US,D,20231128,000000,67.63,67.98,66.99,67.01,6092,0
+NATH.US,D,20231129,000000,67.25,67.8,67.25,67.8,4113,0
+NATH.US,D,20231130,000000,68.74,68.74,66.99,67.44,5203,0
+NATH.US,D,20231201,000000,67.06,68.49,67.06,67.92,12892,0
+NATH.US,D,20231204,000000,68.12,69.41,68.12,68.87,3760,0
+NATH.US,D,20231205,000000,68.5103,68.9455,67.75,67.75,3711,0
+NATH.US,D,20231206,000000,68.4,69.18,67.4,69.18,9335,0
+NATH.US,D,20231207,000000,67.725,69.91,67.725,69.3,3024,0
+NATH.US,D,20231208,000000,70.6414,70.99,70.3,70.99,4110,0
+NATH.US,D,20231211,000000,71,71.32,70.1,71.09,6727,0
+NATH.US,D,20231212,000000,71.5,71.63,70.36,71.63,3940,0
+NATH.US,D,20231213,000000,71.44,74.99,71,74.99,22722,0
+NATH.US,D,20231214,000000,74.99,74.99,73.14,73.14,6548,0
+NATH.US,D,20231215,000000,73.59,73.59,71.63,72.44,14239,0
+NATH.US,D,20231218,000000,70.11,72.806,70.11,72.15,3922,0
+NATH.US,D,20231219,000000,72.81,75,72.81,74.4,4909,0
+NATH.US,D,20231220,000000,74.5672,76.04,74.5672,75.61,8259,0
+NATH.US,D,20231221,000000,75.75,78.84,75.75,77.31,3544,0
+NATH.US,D,20231222,000000,76.68,78.74,75.43,77.3,3394,0
+NATH.US,D,20231226,000000,77.14,79.75,75.02,79,3909,0
+NATH.US,D,20231227,000000,79.39,79.39,78.0125,78.64,2922,0
+NATH.US,D,20231228,000000,78.3,78.3,77.8,78.01,3046,0
+NATH.US,D,20231229,000000,77.91,78.01,77.91,78.01,1923,0
+NATH.US,D,20240102,000000,76.31,76.98,76.31,76.96,3145,0
+NATH.US,D,20240103,000000,77.12,77.12,74.59,75.48,6460,0
+NATH.US,D,20240104,000000,75.82,75.82,74.51,75.41,5359,0
+NATH.US,D,20240105,000000,74.5,75.56,74.25,74.795,5240,0
+NATH.US,D,20240108,000000,73.655,73.84,73.3106,73.84,3599,0
+NATH.US,D,20240109,000000,72.9,72.9,72.16,72.16,1896,0
+NATH.US,D,20240110,000000,71.78,73.7116,71.75,72.8,3494,0
+NATH.US,D,20240111,000000,71.78,71.78,71.05,71.05,4345,0
+NATH.US,D,20240112,000000,72.05,73.8898,70.9,71.5,3902,0
+NATH.US,D,20240116,000000,72.13,72.35,71.02,71.02,6019,0
+NATH.US,D,20240117,000000,71,72.33,71,71.93,3785,0
+NATH.US,D,20240118,000000,72.13,72.13,70.51,70.51,2530,0
+NATH.US,D,20240119,000000,71.45,72.295,71.45,71.77,2409,0
+NATH.US,D,20240122,000000,70.64,70.73,70.64,70.73,2688,0
+NATH.US,D,20240123,000000,71.5,71.9,71.1,71.1,3283,0
+NATH.US,D,20240124,000000,71.4,71.75,70.8,70.99,6630,0
+NATH.US,D,20240125,000000,71.155,71.6999,70.5,71.44,7338,0
+NATH.US,D,20240126,000000,72.5,72.73,72.1999,72.73,4535,0
+NATH.US,D,20240129,000000,72.88,73.7911,72.88,73.34,2848,0
+NATH.US,D,20240130,000000,73.77,73.77,73.77,73.77,1849,0
+NATH.US,D,20240131,000000,72.75,75,71.35,71.35,3388,0
+NATH.US,D,20240201,000000,70,72.05,70,71,11819,0
+NATH.US,D,20240202,000000,69.6,71.45,68.24,68.24,3767,0
+NATH.US,D,20240205,000000,67.9,68.5,66.8,66.8,5794,0
+NATH.US,D,20240206,000000,63.01,67.0647,63.01,65.64,3703,0
+NATH.US,D,20240207,000000,65.64,66.15,65.065,65.3,10218,0
+NATH.US,D,20240208,000000,66.8,66.8,65.875,65.92,2828,0
+NATH.US,D,20240209,000000,66.95,67.5,66.75,66.75,4578,0
+NATH.US,D,20240212,000000,66.76,68.405,66.76,67.61,6005,0
+NATH.US,D,20240213,000000,67.31,67.31,65.52,66.79,9723,0
+NATH.US,D,20240214,000000,67.17,68,67,67.97,12635,0
+NATH.US,D,20240215,000000,68.01,71.0172,67,70.07,16100,0
+NATH.US,D,20240216,000000,69.89,71.5167,68.02,68.02,4839,0
+NATH.US,D,20240220,000000,68.11,69.8975,68.11,68.74,2868,0
+NATH.US,D,20240221,000000,68.5149,69.02,68,68,4973,0
+NATH.US,D,20240222,000000,68.32,69,68.0136,69,4924,0
+NATH.US,D,20240226,000000,69.36,69.8,69,69,3280,0
+NATH.US,D,20240227,000000,69.5,69.5,69.06,69.06,1310,0
+NATH.US,D,20240228,000000,69.73,70.198,69.73,69.79,2357,0
+NATH.US,D,20240229,000000,70.16,70.25,70.16,70.25,2652,0
+NATH.US,D,20240301,000000,70.21,70.21,69.81,69.81,2002,0
+NATH.US,D,20240304,000000,69.82,71.34,69.82,71.34,2412,0
+NATH.US,D,20240305,000000,70.67,70.67,68.25,68.25,7162,0
+NATH.US,D,20240307,000000,69.07,69.07,69.07,69.07,1801,0
+NATH.US,D,20240308,000000,69.5,69.5,69.09,69.09,1984,0
+NATH.US,D,20240311,000000,68.78,68.8,68.7,68.7,2413,0
+NATH.US,D,20240312,000000,69,69.03,69,69.03,1266,0
+NATH.US,D,20240313,000000,69.25,69.78,69.25,69.78,3317,0
+NATH.US,D,20240314,000000,69.98,69.9925,68.095,68.21,5199,0
+NATH.US,D,20240315,000000,67.95,68.7,67.2,68.36,15502,0
+NATH.US,D,20240318,000000,67.1501,68.45,67.1501,67.82,2705,0
+NATH.US,D,20240319,000000,68.3832,69.39,68.3832,68.52,2621,0
+NATH.US,D,20240320,000000,68.5,69.03,68.5,69.03,3089,0
+NATH.US,D,20240321,000000,69.5,70.17,69.5,70.17,3598,0
+NATH.US,D,20240322,000000,69.07,69.22,69.07,69.22,2318,0
+NATH.US,D,20240325,000000,69.01,69.01,68.35,68.35,3227,0
+NATH.US,D,20240327,000000,70.5,71.89,70.125,70.41,5612,0
+NATH.US,D,20240328,000000,69.71,71.14,69.71,70.8,3097,0
+NATH.US,D,20240401,000000,69.33,69.46,69.33,69.46,1501,0
+NATH.US,D,20240402,000000,69.52,69.52,67.77,68.1,5525,0
+NATH.US,D,20240403,000000,68.27,69.61,68.08,68.08,3278,0
+NATH.US,D,20240404,000000,68.1,68.57,68.1,68.57,3556,0
+NATH.US,D,20240408,000000,68.27,68.27,67.9,67.9,2558,0
+NATH.US,D,20240409,000000,67.8,67.85,67.27,67.4,7009,0
+NATH.US,D,20240410,000000,67.24,67.53,67,67.53,14181,0
+NATH.US,D,20240411,000000,67.43,68.17,66.99,67.05,4875,0
+NATH.US,D,20240412,000000,67.33,67.33,66.24,66.29,2470,0
+NATH.US,D,20240415,000000,66.32,66.32,65.24,65.31,4395,0
+NATH.US,D,20240416,000000,65.09,66.435,65,65.15,5187,0
+NATH.US,D,20240417,000000,65.39,65.39,64.75,64.75,2805,0
+NATH.US,D,20240418,000000,64.99,65.2,64.39,64.95,6723,0
+NATH.US,D,20240419,000000,64.67,64.94,64.4091,64.94,3735,0
+NATH.US,D,20240422,000000,66.46,66.46,64.7304,64.87,3311,0
+NATH.US,D,20240424,000000,64.4,65,64.4,64.55,2721,0
+NATH.US,D,20240425,000000,64.68,64.8844,64.02,64.36,4795,0
+NATH.US,D,20240426,000000,64.56,65.02,64.56,64.62,3162,0
+NATH.US,D,20240429,000000,65.08,65.6067,64.98,65.05,2721,0
+NATH.US,D,20240430,000000,65.11,65.125,64.5,64.61,6116,0
+NATH.US,D,20240502,000000,65.5,67,65.5,66.83,2349,0
+NATH.US,D,20240503,000000,67.6,67.6,66.69,66.69,2532,0
+NATH.US,D,20240506,000000,67.3889,68.02,66.62,66.62,4265,0
+NATH.US,D,20240507,000000,67,68,66.83,66.83,7293,0
+NATH.US,D,20240508,000000,67,67,66.66,66.85,4257,0
+NATH.US,D,20240509,000000,67,67.5,66.56,67.44,6176,0
+NATH.US,D,20240510,000000,67.24,67.24,66.99,66.99,2859,0
+NATH.US,D,20240513,000000,66.99,67.01,66.75,66.75,4624,0
+NATH.US,D,20240514,000000,67.5,68.04,67.39,68.04,3798,0
+NATH.US,D,20240515,000000,68.64,69.65,68.64,69.65,3745,0
+NATH.US,D,20240516,000000,68.26,68.69,68.26,68.69,3787,0
+NATH.US,D,20240517,000000,68.99,69.81,68.99,69.81,3120,0
+NATH.US,D,20240520,000000,69.65,69.65,68.41,68.94,3780,0
+NATH.US,D,20240521,000000,68.96,69.25,68.9,69.25,4096,0
+NATH.US,D,20240522,000000,68.46,68.96,68.01,68.56,4501,0
+NATH.US,D,20240523,000000,67.6,67.6,66.71,66.71,3994,0
+NATH.US,D,20240524,000000,67.7504,68.15,67,67.3,6771,0
+NATH.US,D,20240528,000000,68.49,68.88,68.48,68.88,4982,0
+NATH.US,D,20240530,000000,69.34,69.34,68.61,68.61,3442,0
+NATH.US,D,20240531,000000,68.85,70.89,68.85,70.89,4677,0
+NATH.US,D,20240603,000000,70.25,70.25,68.5,68.5,4134,0
+NATH.US,D,20240604,000000,70.215,70.24,69,70.24,3157,0
+NATH.US,D,20240605,000000,70.25,70.25,69.625,70,2480,0
+NATH.US,D,20240606,000000,69.315,69.315,69.1,69.1,1446,0
+NATH.US,D,20240607,000000,69.15,69.25,68.51,68.52,2898,0
+NATH.US,D,20240610,000000,69.2,70,69.2,70,2735,0
+NATH.US,D,20240611,000000,68.8401,70.25,68.8401,70.25,2428,0
+NATH.US,D,20240612,000000,70.25,70.75,70.09,70.09,13120,0
+NATH.US,D,20240613,000000,69.935,70.11,68.67,69,6405,0
+NATH.US,D,20240614,000000,68.81,69.49,68.67,69.49,3283,0
+NATH.US,D,20240617,000000,69.74,70.02,69.345,69.75,5348,0
+NATH.US,D,20240618,000000,69.76,69.76,66.35,67.65,5937,0
+NATH.US,D,20240620,000000,68.18,69.86,68.18,69.03,4401,0
+NATH.US,D,20240621,000000,68.87,69.9,68.2,68.2,14753,0
+NATH.US,D,20240624,000000,68.38,69.1489,67.77,68.02,22932,0
+NATH.US,D,20240625,000000,68.28,68.54,67.44,67.79,3073,0
+NATH.US,D,20240626,000000,67.9,68.41,67.78,67.82,6202,0
+NATH.US,D,20240627,000000,68.08,69.61,67.7629,69.61,14540,0
+NATH.US,D,20240628,000000,69.99,69.99,67.78,67.78,20758,0
+NATH.US,D,20240701,000000,68.38,69.12,68.263,68.61,5913,0
+NATH.US,D,20240702,000000,68.89,69.4,68.73,69.4,11634,0
+NATH.US,D,20240703,000000,69.8,70,69.32,69.32,3576,0
+NATH.US,D,20240705,000000,69.87,69.87,69.23,69.23,5731,0
+NATH.US,D,20240708,000000,69.9899,71.25,69.68,69.95,13311,0
+NATH.US,D,20240709,000000,70.11,70.24,69.34,69.705,15140,0
+NATH.US,D,20240710,000000,70.5,70.75,69.84,69.84,16286,0
+NATH.US,D,20240711,000000,71,72,70.79,71.55,19909,0
+NATH.US,D,20240712,000000,71.75,72,71.0417,71.23,21697,0
+NATH.US,D,20240715,000000,71.45,72,70.83,70.83,13615,0
+NATH.US,D,20240716,000000,71.5,72,71.5,71.75,15038,0
+NATH.US,D,20240717,000000,71.61,72.5,71.61,72.27,19590,0
+NATH.US,D,20240718,000000,72.5,74.06,72.5,72.9,14332,0
+NATH.US,D,20240719,000000,73.01,73.01,71.8342,72.32,7619,0
+NATH.US,D,20240722,000000,72.5,72.88,72.1625,72.69,7355,0
+NATH.US,D,20240723,000000,72.02,73.84,72.02,73.84,4655,0
+NATH.US,D,20240724,000000,73,73,72.305,72.32,4484,0
+NATH.US,D,20240725,000000,72.5,73.39,72.02,72.79,6711,0
+NATH.US,D,20240726,000000,73,73.79,73,73.74,5198,0
+NATH.US,D,20240729,000000,73.8,73.8,72.21,72.21,4084,0
+NATH.US,D,20240730,000000,72.1,73,71.52,71.98,5184,0
+NATH.US,D,20240731,000000,72.05,75.05,71.11,75.05,10378,0
+NATH.US,D,20240801,000000,74.52,74.55,73.71,74.55,7215,0
+NATH.US,D,20240802,000000,72.55,73,70.56,70.56,4936,0
+NATH.US,D,20240805,000000,70.2,71.65,69.12,69.26,9934,0
+NATH.US,D,20240806,000000,69.77,71.54,69.07,69.59,6825,0
+NATH.US,D,20240807,000000,70.75,70.75,69.85,69.85,3110,0
+NATH.US,D,20240808,000000,70.85,73.5,70.05,72.65,12679,0
+NATH.US,D,20240809,000000,73,73.05,71.77,72.85,8198,0
+NATH.US,D,20240812,000000,73,73,71.95,71.95,5882,0
+NATH.US,D,20240813,000000,72.641,73.41,72.525,72.99,3969,0
+NATH.US,D,20240814,000000,73.07,73.49,72.49,72.49,3520,0
+NATH.US,D,20240815,000000,73.2781,74.76,73,74.76,9032,0
+NATH.US,D,20240816,000000,74.81,74.81,73.14,73.14,17958,0
+NATH.US,D,20240819,000000,73.73,74.47,73.73,74.47,5008,0
+NATH.US,D,20240820,000000,74.45,74.47,74.45,74.47,4132,0
+NATH.US,D,20240821,000000,74.27,74.99,73.99,74.99,5188,0
+NATH.US,D,20240822,000000,74.95,75.25,74.95,75.03,4848,0
+NATH.US,D,20240823,000000,75.25,78.53,75.25,78.53,10053,0
+NATH.US,D,20240826,000000,77.93,77.93,75.85,77.32,14908,0
+NATH.US,D,20240827,000000,76.5,76.925,75,75.35,7649,0
+NATH.US,D,20240828,000000,75.5,76.28,75.45,76.28,5071,0
+NATH.US,D,20240829,000000,76.6,77.08,76.25,77.08,7707,0
+NATH.US,D,20240830,000000,77,77.83,76.75,77.83,6102,0
+NATH.US,D,20240903,000000,77.62,77.62,76.27,76.91,6193,0
+NATH.US,D,20240904,000000,76.91,76.99,76.3,76.99,3571,0
+NATH.US,D,20240905,000000,77,77,75.81,75.81,2749,0
+NATH.US,D,20240906,000000,76.505,77.5,76.01,76.88,5819,0
+NATH.US,D,20240909,000000,77.2,77.2,76.23,76.23,6002,0
+NATH.US,D,20240910,000000,76.5,77.5,76.5,77.1,3893,0
+NATH.US,D,20240911,000000,76.72,77.247,76.2272,76.48,5675,0
+NATH.US,D,20240913,000000,77.61,78.88,76.4011,77.99,7051,0
+NATH.US,D,20240916,000000,74.6,79.83,74.6,79.83,5711,0
+NATH.US,D,20240917,000000,80,81.515,80,80.19,7811,0
+NATH.US,D,20240918,000000,79.8,81.07,79.428,79.61,7338,0
+NATH.US,D,20240919,000000,79.92,81.23,79.48,81.23,23990,0
+NATH.US,D,20240920,000000,81.05,81.05,76.7,77.55,31205,0
+NATH.US,D,20240923,000000,78.65,79.96,78.52,79.96,16109,0
+NATH.US,D,20240924,000000,79.98,80,78.93,78.98,8362,0
+NATH.US,D,20240925,000000,79.02,79.79,79.02,79.68,6869,0
+NATH.US,D,20240926,000000,80.02,80.85,79.55,80.12,10085,0
+NATH.US,D,20240927,000000,80.635,81.88,80.635,81.4,6646,0
+NATH.US,D,20240930,000000,81.47,81.47,79.75,80.9,10236,0
+NATH.US,D,20241001,000000,80.61,81.5,80.61,80.7,6407,0
+NATH.US,D,20241002,000000,80.71,81.5,80.71,81.01,4730,0
+NATH.US,D,20241003,000000,80.5478,81.0901,79.395,80.5,9529,0
+NATH.US,D,20241004,000000,80.37,81.35,79.9393,80.35,9745,0
+NATH.US,D,20241007,000000,80.42,83.04,80.02,82.39,13583,0
+NATH.US,D,20241008,000000,82.68,82.8,81.05,82.7,11983,0
+NATH.US,D,20241009,000000,83.7,84.3496,83.41,83.41,9590,0
+NATH.US,D,20241010,000000,83.43,83.43,82.02,82.02,5082,0
+NATH.US,D,20241011,000000,81.06,84.06,79.675,84.06,14315,0
+NATH.US,D,20241014,000000,84.1,84.94,81.86,84.59,19571,0
+NATH.US,D,20241015,000000,85,86,84.23,84.23,6134,0
+NATH.US,D,20241016,000000,86,87.2052,86,86.81,9504,0
+NATH.US,D,20241017,000000,87,88.42,86,88.21,17167,0
+NATH.US,D,20241018,000000,88,89.1,87.344,87.39,12095,0
+NATH.US,D,20241021,000000,87.95,88.5165,85.31,85.31,13128,0
+NATH.US,D,20241022,000000,84.7,87.37,84.155,86.5,14586,0
+NATH.US,D,20241023,000000,85.97,86.4,84.77,84.84,6570,0
+NATH.US,D,20241024,000000,83.16,83.71,83.16,83.67,3797,0
+NATH.US,D,20241025,000000,83.1016,83.35,83.1016,83.35,2134,0
+NATH.US,D,20241028,000000,84.31,84.31,83.36,84.17,5862,0
+NATH.US,D,20241029,000000,84.1,87,84.1,86.06,6606,0
+NATH.US,D,20241030,000000,86.01,86.3,84.8601,84.9,4183,0
+NATH.US,D,20241031,000000,86.175,86.175,83.75,84.23,5652,0
+NATH.US,D,20241101,000000,84.45,85.93,83.43,85.93,6746,0
+NATH.US,D,20241104,000000,85.19,85.19,84.3,84.3,6723,0
+NATH.US,D,20241105,000000,84.29,85.91,84.28,85.7,12657,0
+NATH.US,D,20241106,000000,87.9,91.56,87.72,88.7,27226,0
+NATH.US,D,20241107,000000,88.7,91.18,87.18,87.18,19845,0
+NATH.US,D,20241108,000000,87.8,89.5,85.66,89.49,19278,0
+NATH.US,D,20241111,000000,89.52,94.94,88.305,93.6,23451,0
+NATH.US,D,20241112,000000,93.075,94.97,90.37,91.1,8074,0
+NATH.US,D,20241113,000000,89.914,91.045,87.27,87.27,24739,0
+NATH.US,D,20241114,000000,86.25,87.2,83.5201,85.35,34007,0
+NATH.US,D,20241115,000000,85.56,85.56,84.3,84.67,5666,0
+NATH.US,D,20241118,000000,83.92,85.48,83.16,83.44,9962,0
+NATH.US,D,20241119,000000,83.44,85.08,82.7999,85.08,7225,0
+NATH.US,D,20241120,000000,83.095,84.7,82.3,82.86,17246,0
+NATH.US,D,20241121,000000,83.66,85.23,83.5,84.31,4101,0
+NATH.US,D,20241122,000000,84.8,84.8001,84.045,84.045,4669,0
+NATH.US,D,20241125,000000,83.62,84.79,83.62,84.59,6983,0
+NATH.US,D,20241126,000000,83.87,88.98,83.47,88.35,33211,0
+NATH.US,D,20241127,000000,88.94,89.45,86.2,87.08,15672,0
+NATH.US,D,20241129,000000,87.6,89.5588,86.68,87.5,14338,0
+NATH.US,D,20241202,000000,87.01,89.3987,87.01,87.61,7192,0
+NATH.US,D,20241203,000000,87,87,85.96,86.65,7916,0
+NATH.US,D,20241204,000000,86.13,88.7569,85.6301,86.82,21189,0
+NATH.US,D,20241205,000000,86.2,87.33,83.31,87.33,15561,0
+NATH.US,D,20241206,000000,86.65,87.7,85.46,85.6,20600,0
+NATH.US,D,20241209,000000,85.27,88,85.27,86.49,19422,0
+NATH.US,D,20241210,000000,87,87.7428,85.61,85.61,9033,0
+NATH.US,D,20241211,000000,86.5,87.93,86.0626,87.09,21721,0
+NATH.US,D,20241212,000000,86.78,86.78,84.35,84.77,5797,0
+NATH.US,D,20241213,000000,85.2,85.2,82.49,82.92,11618,0
+NATH.US,D,20241216,000000,83.5,87.57,82.84,86.79,19582,0
+NATH.US,D,20241217,000000,87,87.53,85.42,85.42,14293,0
+NATH.US,D,20241218,000000,86.44,86.44,80.31,80.31,9516,0
+NATH.US,D,20241219,000000,81.83,82.21,80,81.84,10189,0
+NATH.US,D,20241220,000000,80.58,82.49,79.39,79.39,21719,0
+NATH.US,D,20241223,000000,79.89,79.97,78.41,79.78,8170,0
+NATH.US,D,20241224,000000,79.23,80.13,79.08,80.13,6646,0
+NATH.US,D,20241226,000000,79.145,80.39,79.145,79.96,4582,0
+NATH.US,D,20241227,000000,78.22,79.45,78.14,78.96,8547,0
+NATH.US,D,20241230,000000,80.3999,80.3999,78,79.18,3923,0
+NATH.US,D,20241231,000000,78.74,79.5,78.61,78.61,7238,0
+NATH.US,D,20250102,000000,78.36,80.155,78.36,78.43,11674,0
+NATH.US,D,20250103,000000,79.22,79.9,78.84,79.9,10463,0
+NATH.US,D,20250106,000000,79.42,79.45,78.5,78.56,16012,0
+NATH.US,D,20250107,000000,77.57,78.24,76.4,78.09,11988,0
+NATH.US,D,20250108,000000,77.5,79.0292,77.15,77.3,11228,0
+NATH.US,D,20250110,000000,76.5,76.9899,75.5,76.79,8445,0
+NATH.US,D,20250113,000000,75.42,77.3,75.145,77.3,7386,0
+NATH.US,D,20250114,000000,77.99,78.2,76.51,76.84,9703,0
+NATH.US,D,20250115,000000,77.05,78.47,77.05,78.47,3711,0
+NATH.US,D,20250116,000000,78.16,78.16,77.29,78.06,6277,0
+NATH.US,D,20250117,000000,78.93,78.98,77.665,78.08,7769,0
+NATH.US,D,20250121,000000,78,80.23,78,79.81,16170,0
+NATH.US,D,20250122,000000,79.86,79.86,77.92,77.92,4627,0
+NATH.US,D,20250123,000000,78.11,79.17,78,79.17,6264,0
+NATH.US,D,20250124,000000,79.17,80.92,79.17,79.78,9348,0
+NATH.US,D,20250127,000000,79.85,83.74,78.55,83,18463,0
+NATH.US,D,20250128,000000,82.99,82.99,81.4,81.4,7505,0
+NATH.US,D,20250129,000000,82.3,82.3,80.75,81.55,4017,0
+NATH.US,D,20250130,000000,82.22,83.68,80.97,81.49,5197,0
+NATH.US,D,20250131,000000,80.95,80.95,79.6,80.91,7375,0
+NATH.US,D,20250203,000000,80.81,82.16,80.81,82.16,6045,0
+NATH.US,D,20250204,000000,81.27,82.7799,81.27,82.7,5136,0
+NATH.US,D,20250205,000000,82.35,83.41,82.1,83.41,6913,0
+NATH.US,D,20250206,000000,83.52,87,83.19,85.64,11470,0
+NATH.US,D,20250207,000000,84.5,85.2,84.35,84.35,6292,0
+NATH.US,D,20250210,000000,85.25,86.1,84.7237,86.1,5730,0
+NATH.US,D,20250211,000000,85.56,88.35,85.56,87.6,10503,0
+NATH.US,D,20250212,000000,86.43,88.8,86.43,87.51,12253,0
+NATH.US,D,20250213,000000,92.48,102.27,91,100.5,83763,0
+NATH.US,D,20250214,000000,101.29,102.5,97.91,98.7,37874,0
+NATH.US,D,20250218,000000,98.7,102,98.45,100.02,14946,0
+NATH.US,D,20250219,000000,99.06,100.88,98,100.78,8753,0
+NATH.US,D,20250220,000000,100.87,100.88,97.85,100.15,9815,0
+NATH.US,D,20250221,000000,100.15,102.81,98.67,100.1,15763,0
+NATH.US,D,20250224,000000,101.23,102.05,100.13,100.13,12614,0
+NATH.US,D,20250225,000000,101.78,103.3,100.79,100.79,13155,0
+NATH.US,D,20250226,000000,102.48,104.96,102,104.77,47666,0
+NATH.US,D,20250227,000000,104.5,104.51,101.6,101.63,20996,0
+NATH.US,D,20250228,000000,102.4,102.4,100.65,101.91,12866,0
+NATH.US,D,20250303,000000,101.91,102.93,100.79,100.91,8942,0
+NATH.US,D,20250304,000000,99.92,100.981,98.2,98.73,10860,0
+NATH.US,D,20250305,000000,98.29,99.69,97.37,97.37,10669,0
+NATH.US,D,20250306,000000,96.22,97.39,94.53,96.5,13881,0
+NATH.US,D,20250307,000000,97.3,97.96,96.42,97.96,12253,0
+NATH.US,D,20250310,000000,97.66,97.66,94.59,94.59,8225,0
+NATH.US,D,20250311,000000,94.59,95.5,93.41,94,9428,0
+NATH.US,D,20250312,000000,93.91,95.09,92.86,93.69,11028,0
+NATH.US,D,20250313,000000,92.975,92.975,91.4,91.8,10818,0
+NATH.US,D,20250314,000000,92.75,93.8248,92.66,92.66,10161,0
+NATH.US,D,20250317,000000,93.2,94.63,92.785,93.76,15893,0
+NATH.US,D,20250318,000000,93.95,95.6,92.98,95.56,14184,0
+NATH.US,D,20250319,000000,96.39,96.39,94.5,95.49,5779,0
+NATH.US,D,20250320,000000,94.77,94.77,93.59,93.59,4772,0
+NATH.US,D,20250321,000000,92.86,94.79,91.5657,94.23,27502,0
+NATH.US,D,20250324,000000,95.58,95.58,93.65,93.95,9960,0
+NATH.US,D,20250325,000000,94.79,94.79,92.64,92.64,7086,0
+NATH.US,D,20250326,000000,93.41,94.87,93.41,94.87,7038,0
+NATH.US,D,20250327,000000,95.69,96,94.765,94.92,9159,0
+NATH.US,D,20250328,000000,97,97,94.8,94.8,6476,0
+NATH.US,D,20250331,000000,94.64,96.63,94.6053,96.375,12487,0
+NATH.US,D,20250401,000000,96.36,96.45,95.725,95.97,4878,0
+NATH.US,D,20250402,000000,94.86,95.99,88,95.85,9136,0
+NATH.US,D,20250403,000000,92.8965,92.8965,91.01,91.95,10770,0
+NATH.US,D,20250404,000000,90.15,91.96,88.18,90.55,10641,0
+NATH.US,D,20250407,000000,92.84,92.84,89.425,90.61,9063,0
+NATH.US,D,20250408,000000,92.66,94.6817,91.32,91.4,13706,0
+NATH.US,D,20250409,000000,91.5434,97,88.7301,94.62,12168,0
+NATH.US,D,20250410,000000,94.15,94.3478,90.88,91.45,18275,0
+NATH.US,D,20250411,000000,91.205,94.0799,91.205,92.84,6227,0
+NATH.US,D,20250414,000000,93.94,93.94,90.49,93,11371,0
+NATH.US,D,20250415,000000,92.89,95,92.89,94.24,9085,0
+NATH.US,D,20250416,000000,93.16,93.74,92.64,93.74,12087,0
+NATH.US,D,20250417,000000,94.46,95.7894,93.615,93.98,13309,0
+NATH.US,D,20250421,000000,92.5,93.78,92.3,93.78,8983,0
+NATH.US,D,20250422,000000,95.02,97.1,94.82,97.08,9048,0
+NATH.US,D,20250423,000000,97.46,98,96.02,96.35,7578,0
+NATH.US,D,20250424,000000,96.94,96.94,95.12,95.82,6136,0
+NATH.US,D,20250425,000000,95.34,96.63,95.16,96.04,4347,0
+NATH.US,D,20250428,000000,96.22,98.19,94,98.19,10340,0
+NATH.US,D,20250429,000000,98.5,99.05,98,98.05,13707,0
+NATH.US,D,20250430,000000,97.55,99.01,96.305,97.75,12490,0
+NATH.US,D,20250501,000000,98.46,98.46,95.84,98.09,6904,0
+NATH.US,D,20250502,000000,98.07,101.035,97.79,97.86,9002,0
+NATH.US,D,20250505,000000,97.58,99,97.3,99,5516,0
+NATH.US,D,20250506,000000,98.15,98.74,98.15,98.74,3214,0
+NATH.US,D,20250507,000000,98.07,98.82,98.07,98.82,5168,0
+NATH.US,D,20250508,000000,99,104.96,97.965,101.98,24547,0
+NATH.US,D,20250509,000000,102.01,102.04,98.0001,99.06,6635,0
+NATH.US,D,20250512,000000,101.6,106.3699,99.0501,103.09,14540,0
+NATH.US,D,20250513,000000,102.48,103.48,101.1,102,9380,0
+NATH.US,D,20250514,000000,101.01,102.48,101.01,101.8,9283,0
+NATH.US,D,20250515,000000,102.02,104.49,101.98,103.38,12490,0
+NATH.US,D,20250516,000000,103.1,105.1,102,104.33,13928,0
+NATH.US,D,20250519,000000,104.2,106.25,102.3701,106.25,13504,0
+NATH.US,D,20250520,000000,105.88,105.88,100.15,103.2,10729,0
+NATH.US,D,20250521,000000,101,102.4699,100.53,101.5,9119,0
+NATH.US,D,20250522,000000,101.74,102.49,101.1,102.11,10976,0
+NATH.US,D,20250523,000000,101.26,101.27,99.84,101.27,11908,0
+NATH.US,D,20250527,000000,101.48,104.1,101.26,104.1,19198,0
+NATH.US,D,20250528,000000,103.75,104.555,101,104,22156,0
+NATH.US,D,20250529,000000,103.98,105.0999,100.9,104.22,13656,0
+NATH.US,D,20250530,000000,104.16,107,103,106.98,37248,0
+NATH.US,D,20250602,000000,105.64,106.47,103.43,104.2,159923,0
+NATH.US,D,20250603,000000,104.76,105.97,102.6,105.19,78350,0
+NATH.US,D,20250604,000000,104.74,106,103.35,105.81,133996,0
+NATH.US,D,20250605,000000,105.48,106.95,104,106.8,107618,0
+NATH.US,D,20250606,000000,106.85,108.86,105.86,108.7,150422,0
+NATH.US,D,20250609,000000,108.33,111.46,107,109.89,106717,0
+NATH.US,D,20250610,000000,110.81,118.495,110.75,115.66,99910,0
+NATH.US,D,20250611,000000,115.48,118.1,114.77,115.46,89880,0
+NATH.US,D,20250612,000000,114.59,116.965,113.5,113.98,31742,0
+NATH.US,D,20250613,000000,111.63,113.53,110.21,111.55,31044,0
+NATH.US,D,20250616,000000,111.11,112.4,110.16,110.6,29991,0
+NATH.US,D,20250617,000000,110.07,112.9,110.07,111.08,88450,0
+NATH.US,D,20250618,000000,111.08,112.19,109.26,109.75,65804,0
+NATH.US,D,20250620,000000,110.66,110.825,108.68,109.59,72288,0
+NATH.US,D,20250623,000000,109.74,111.98,108.37,111.65,69828,0
+NATH.US,D,20250624,000000,111.65,113.6,110.495,111.82,93578,0
+NATH.US,D,20250625,000000,112.18,112.99,109.8701,109.88,96283,0
+NATH.US,D,20250626,000000,109.87,110.75,105.93,106.385,69160,0
+NATH.US,D,20250627,000000,106.33,110.54,105.7,110.47,100274,0
+NATH.US,D,20250630,000000,110.62,111.9,109.35,110.58,51725,0
+NATH.US,D,20250701,000000,109.77,111.63,108.67,109.42,49572,0
+NATH.US,D,20250702,000000,109.28,110.3,107.05,108.97,116467,0
+NATH.US,D,20250703,000000,110.06,112.77,109.81,112.77,39422,0
+NATH.US,D,20250707,000000,112.05,113.51,110.071,113.27,55923,0
+NATH.US,D,20250708,000000,112.9,113.43,110.93,113.27,116886,0
+NATH.US,D,20250709,000000,113.26,114.94,112.839,114.71,81268,0
+NATH.US,D,20250710,000000,113.8,117.4865,112,115.35,128643,0
+NATH.US,D,20250711,000000,114.14,115.235,110.24,113.47,111305,0
+NATH.US,D,20250714,000000,113.4,116.982,112.8,115.75,206614,0
+NATH.US,D,20250715,000000,115.48,116.7,104.81,105.2,142547,0
+NATH.US,D,20250716,000000,105.57,107.7,102.5,103.06,60991,0
+NATH.US,D,20250717,000000,102.51,104.275,100.67,101.47,57058,0
+NATH.US,D,20250718,000000,101.47,101.47,98.21,98.38,52010,0
+NATH.US,D,20250721,000000,98.5523,99.88,97.74,98.14,42810,0
+NATH.US,D,20250722,000000,99.045,99.045,96.75,97.68,32967,0
+NATH.US,D,20250723,000000,97.8,98.325,95.38,97.39,51860,0
+NATH.US,D,20250724,000000,97.35,97.35,94.32,94.47,36796,0
+NATH.US,D,20250725,000000,94.39,96.09,94.39,95.68,24679,0
+NATH.US,D,20250728,000000,95.55,96.25,94.975,95.4,24573,0
+NATH.US,D,20250729,000000,96.07,96.07,93.82,94.75,43186,0
+NATH.US,D,20250730,000000,95.38,99.22,95.38,97.78,54482,0
+NATH.US,D,20250731,000000,97.78,97.78,94.615,95,30062,0
+NATH.US,D,20250801,000000,93.7,95.4,93.56,94.85,29014,0
+NATH.US,D,20250804,000000,95,100.9,95,100.71,57365,0
+NATH.US,D,20250805,000000,100.99,100.99,98.36,98.41,29399,0
+NATH.US,D,20250806,000000,98.22,101.18,98.055,100.85,23331,0
+NATH.US,D,20250807,000000,100.25,101,97.95,99.25,31168,0
+NATH.US,D,20250808,000000,100.1,100.1,95.74,97.25,33165,0
+NATH.US,D,20250811,000000,98.04,100.13,97.545,98.87,29432,0
+NATH.US,D,20250812,000000,100.35,103,100.05,102.13,39802,0
+NATH.US,D,20250813,000000,103.2,104.66,102.495,103.1,38160,0
+NATH.US,D,20250814,000000,102.8,105.58,101.22,103.8,55437,0
+NATH.US,D,20250815,000000,104.93,105.7899,104.26,105.32,40670,0
+NATH.US,D,20250818,000000,104.98,107.0587,104.6,105.21,17137,0
+NATH.US,D,20250819,000000,105.84,107.0439,105.19,105.79,19680,0
+NATH.US,D,20250820,000000,106,108,106,106.56,46546,0
+NATH.US,D,20250821,000000,106.53,107.56,106.28,107.3,18501,0
+NATH.US,D,20250822,000000,107.2,110.42,107.2,108.92,23813,0
+NATH.US,D,20250825,000000,108.14,108.73,107.37,107.37,19532,0
+NATH.US,D,20250826,000000,107.21,109.215,107.03,107.48,18435,0
+NATH.US,D,20250827,000000,108,108.94,107.65,107.82,30708,0
+NATH.US,D,20250828,000000,107.63,107.98,105.76,106.2,56426,0
+NATH.US,D,20250829,000000,106.2,106.77,103.91,104.7,23713,0
+NATH.US,D,20250902,000000,104,105.26,102.96,104.1,39000,0
+NATH.US,D,20250903,000000,103.75,104.32,102.28,102.7,32422,0
+NATH.US,D,20250904,000000,103.16,105.57,102.73,105.57,24707,0
+NATH.US,D,20250905,000000,105.59,106.405,103.5,105,17942,0
+NATH.US,D,20250908,000000,105.24,106.59,104.15,106.46,48938,0
+NATH.US,D,20250909,000000,105.61,106.6,103.89,105.48,30569,0
+NATH.US,D,20250910,000000,104.95,107.29,104.46,106.92,27499,0
+NATH.US,D,20250911,000000,107.64,110.95,107.41,110.455,33285,0
+NATH.US,D,20250912,000000,110.5,110.61,107.3,107.73,17956,0
+NATH.US,D,20250915,000000,108.11,109.725,107.215,108.125,17787,0
+NATH.US,D,20250916,000000,107.67,107.83,106.285,107.82,17906,0
+NATH.US,D,20250917,000000,107.73,109.46,106.91,107.23,17026,0
+NATH.US,D,20250918,000000,107.04,107.48,104.783,107.48,22135,0
+NATH.US,D,20250919,000000,107.44,107.44,102.96,102.97,50886,0
+NATH.US,D,20250922,000000,104.66,106.59,103.87,106.03,22284,0
+NATH.US,D,20250923,000000,106.22,106.63,105.06,106.41,23833,0
+NATH.US,D,20250924,000000,106.1,107.01,104.9001,106.56,15701,0
+NATH.US,D,20250925,000000,106.41,107.19,105.9591,106.75,13351,0
+NATH.US,D,20250926,000000,107.1,109.24,107.1,109.01,23535,0
+NATH.US,D,20250929,000000,108,110.35,108,108.46,39147,0
+NATH.US,D,20250930,000000,107.41,111.06,106.24,110.74,30211,0
+NATH.US,D,20251001,000000,109.88,111.13,108.47,111.13,83597,0
+NATH.US,D,20251002,000000,110.37,111.49,109.26,111.49,46887,0
+NATH.US,D,20251003,000000,111.44,113.86,111.44,112.5,47512,0
+NATH.US,D,20251006,000000,111.32,112.33,108.57,108.99,32002,0
+NATH.US,D,20251007,000000,109.21,109.5,107.655,108,50585,0
+NATH.US,D,20251008,000000,108.02,108.39,105.66,105.66,19750,0
+NATH.US,D,20251009,000000,106.2042,109.15,105.41,106.03,42029,0
+NATH.US,D,20251010,000000,106.71,107.25,104.09,104.47,37375,0
+NATH.US,D,20251013,000000,105.07,107.83,103.3803,107.36,170942,0
+NATH.US,D,20251014,000000,107.75,110.2685,106.825,109.35,53216,0
+NATH.US,D,20251015,000000,109.62,110.94,109.31,110.57,21115,0
+NATH.US,D,20251016,000000,109.66,109.66,106.26,107.19,27346,0
+NATH.US,D,20251017,000000,106.86,109.35,106.86,109.35,36273,0
+NATH.US,D,20251020,000000,109.41,111.39,108.65,111.39,16797,0
+NATH.US,D,20251021,000000,111.14,111.35,109.7704,110.65,18271,0
+NATH.US,D,20251022,000000,110.54,111.1,109.5,110.4,13206,0
+NATH.US,D,20251023,000000,110.75,110.75,108.49,108.53,22298,0
+NATH.US,D,20251024,000000,109.98,110.15,107.63,108.1,10161,0
+NATH.US,D,20251027,000000,108.255,108.97,105.64,106.4,27654,0
+NATH.US,D,20251028,000000,105.81,107.87,105.095,105.16,10638,0
+NATH.US,D,20251029,000000,105.05,107.09,103.95,105.12,55875,0
+NATH.US,D,20251030,000000,104.07,105.99,104.07,105.99,44742,0
+NATH.US,D,20251031,000000,104.94,106.47,104.68,105.83,42048,0
+NATH.US,D,20251103,000000,104.52,108.49,103.44,108.44,47300,0
+NATH.US,D,20251104,000000,107.63,108.01,106.22,106.95,32200,0
+NATH.US,D,20251105,000000,107.14,110.34,107.14,110.34,38656,0
+NATH.US,D,20251106,000000,110.92,110.92,105.66,106.14,95160,0
+NATH.US,D,20251107,000000,106.19,109.645,106.095,108.61,118370,0
+NATH.US,D,20251110,000000,108.71,109.135,101.18,101.97,39621,0
+NATH.US,D,20251111,000000,102.38,103.38,100.92,101.15,52787,0
+NATH.US,D,20251112,000000,100.2,102.205,99.37,99.42,29817,0
+NATH.US,D,20251113,000000,98.59,99.955,96.76,97.22,22277,0
+NATH.US,D,20251114,000000,97.03,98.78,96.3,98.11,31153,0
+NATH.US,D,20251117,000000,97.93,99.965,96.56,96.85,21865,0
+NATH.US,D,20251118,000000,97.2,97.2,95.5,96.26,15822,0
+NATH.US,D,20251119,000000,95.75,96.04,94.57,94.57,30914,0
+NATH.US,D,20251120,000000,95.99,97.14,93.86,93.86,75880,0
+NATH.US,D,20251121,000000,93.89,98.8,93.6,97.33,78949,0
+NATH.US,D,20251124,000000,94.3,94.3,90.59,90.94,38866,0
+NATH.US,D,20251125,000000,92,93.99,91.81,92.82,37556,0
+NATH.US,D,20251126,000000,92.8,93.3,91.445,91.73,84554,0
+NATH.US,D,20251128,000000,91.98,92.92,91.23,92.26,63104,0
+NATH.US,D,20251201,000000,91.43,93.64,91.43,91.71,47365,0
+NATH.US,D,20251202,000000,92.85,93.61,89.98,90.33,68894,0
+NATH.US,D,20251203,000000,90.4,95.78,90.4,93.92,39567,0
+NATH.US,D,20251204,000000,94.59,95.54,93.07,93.07,77599,0
+NATH.US,D,20251205,000000,93.38,97.34,88.665,89.9,74337,0
+NATH.US,D,20251208,000000,90.8,92.51,89.051,89.87,51350,0
+NATH.US,D,20251209,000000,89.87,92.03,89.87,91.79,36862,0
+NATH.US,D,20251210,000000,91.38,93.99,91.25,93.3,53179,0
+NATH.US,D,20251211,000000,94.34,95.79,92.24,95.25,59882,0
+NATH.US,D,20251212,000000,95.8,96.495,94,95.18,42147,0
+NATH.US,D,20251215,000000,95.33,95.74,93.8201,95.12,37696,0
+NATH.US,D,20251216,000000,94.65,96.9423,94.65,95.87,41711,0
+NATH.US,D,20251217,000000,95.87,97.955,95.79,96.94,20529,0
+NATH.US,D,20251218,000000,97.64,99.07,97.09,98.12,31295,0
+NATH.US,D,20251219,000000,97.66,98.4,95.96,95.96,52779,0
+NATH.US,D,20251222,000000,95.87,96.4,92.71,93.49,30677,0
+NATH.US,D,20251223,000000,92.995,93.55,91.4912,92.82,29089,0
+NATH.US,D,20251224,000000,92.895,94.03,92.895,93.76,15283,0
+NATH.US,D,20251226,000000,92.93,94.79,92.93,94.28,40143,0
+NATH.US,D,20251229,000000,94.22,94.72,93.01,94.01,31872,0
+NATH.US,D,20251230,000000,94.29,95.535,92.81,93.44,62459,0
+NATH.US,D,20251231,000000,93.27,94.575,92.95,93.57,31051,0
+NATH.US,D,20260102,000000,93.17,94.475,91.51,91.985,20045,0
+NATH.US,D,20260105,000000,92.755,93.23,91.12,91.2,20137,0
+NATH.US,D,20260106,000000,90.6,91.6451,90.51,91.29,23148,0
+NATH.US,D,20260107,000000,89.98,90.9,89.43,90.9,18592,0
+NATH.US,D,20260108,000000,91.01,92.1643,90.1982,92.07,30768,0
+NATH.US,D,20260109,000000,90.92,91.35,89.78,90.75,24931,0
+NATH.US,D,20260112,000000,91.085,92.6,90.44,92.6,23067,0
+NATH.US,D,20260113,000000,92.51,92.94,91.1,92.31,18714,0
+NATH.US,D,20260114,000000,91.82,93.65,91.22,93.65,36174,0
+NATH.US,D,20260115,000000,93.7,95.25,92.7,94.42,49448,0
+NATH.US,D,20260116,000000,94.46,94.46,93.13,93.58,32725,0
+NATH.US,D,20260120,000000,91.89,93.83,91.215,92.73,31306,0
+NATH.US,D,20260121,000000,101.09,101.93,100.6,100.79,541602,0
+NATH.US,D,20260122,000000,100.75,100.94,100.72,100.77,117818,0
+NATH.US,D,20260123,000000,100.75,100.96,100.6,100.75,150808,0
+NATH.US,D,20260126,000000,100.65,101.64,100.6,101.33,204237,0
+NATH.US,D,20260127,000000,101,101.43,101,101.22,98309,0
+NATH.US,D,20260128,000000,100.8,101.38,100.8,101.21,49291,0
+NATH.US,D,20260129,000000,101.29,101.37,100.82,100.82,46138,0
+NATH.US,D,20260130,000000,100.945,101.245,100.8,101.12,46314,0
+NATH.US,D,20260202,000000,101.03,102.165,101.03,101.74,51269,0
+NATH.US,D,20260203,000000,102.09,102.09,101.19,101.19,43920,0
+NATH.US,D,20260204,000000,101.84,101.84,100.8101,101.54,56193,0
+NATH.US,D,20260205,000000,101.7,101.955,101.08,101.2,42412,0
+NATH.US,D,20260206,000000,101.51,101.51,100.865,101.2,47994,0
+NATH.US,D,20260209,000000,100.81,101.29,100.81,100.92,41906,0
+NATH.US,D,20260210,000000,101.09,101.1112,100.8,100.88,86163,0
+NATH.US,D,20260211,000000,101.32,101.32,100.25,100.89,102677,0
+NATH.US,D,20260212,000000,101.05,101.25,100.75,100.75,61516,0
+NATH.US,D,20260213,000000,100.93,101.03,100.75,100.75,57768,0
+NATH.US,D,20260217,000000,100.45,101.49,100.45,100.76,65728,0
+NATH.US,D,20260218,000000,100.81,100.83,100.45,100.545,112322,0
diff --git a/daily/us/nasdaq stocks/2/nb.us.txt b/daily/us/nasdaq stocks/2/nb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b103939069bac25beb15685233c3440811b14a3b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nb.us.txt	
@@ -0,0 +1,731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NB.US,D,20230322,000000,7.78,7.78,6.91,7.28,208667,0
+NB.US,D,20230323,000000,7.66,7.66,6.51,6.65,108982,0
+NB.US,D,20230324,000000,6.48,7.02,6.35,6.95,155814,0
+NB.US,D,20230327,000000,7.26,7.26,6.54,6.69,63198,0
+NB.US,D,20230328,000000,6.71,6.77,6.29,6.31,44744,0
+NB.US,D,20230329,000000,6.75,6.85,6.35,6.85,38090,0
+NB.US,D,20230330,000000,7,7.39,6.49,6.57,87556,0
+NB.US,D,20230331,000000,6.58,6.78,6.26,6.36,78156,0
+NB.US,D,20230403,000000,6.5,6.8698,6.5,6.71,33434,0
+NB.US,D,20230404,000000,6.93,7.15,6.7001,7.15,45500,0
+NB.US,D,20230405,000000,7.15,7.15,6.72,6.73,48124,0
+NB.US,D,20230406,000000,6.61,6.75,6.6,6.7,23052,0
+NB.US,D,20230410,000000,6.76,6.78,6.6,6.67,31082,0
+NB.US,D,20230411,000000,6.83,6.83,6.6,6.73,37170,0
+NB.US,D,20230412,000000,6.76,7.15,6.65,6.89,35940,0
+NB.US,D,20230413,000000,6.98,7.09,6.82,6.99,52396,0
+NB.US,D,20230414,000000,7.14,7.18,6.95,7.13,45898,0
+NB.US,D,20230417,000000,7.13,7.13,6.8,6.86,44507,0
+NB.US,D,20230418,000000,6.9,6.9,6.71,6.84,52746,0
+NB.US,D,20230419,000000,6.84,6.84,6.4,6.48,94486,0
+NB.US,D,20230420,000000,6.31,6.47,6.25,6.32,57923,0
+NB.US,D,20230421,000000,6.26,6.5,6.16,6.41,63442,0
+NB.US,D,20230424,000000,6.31,6.49,6.26,6.44,16022,0
+NB.US,D,20230425,000000,6.38,6.5299,6.3,6.36,38242,0
+NB.US,D,20230426,000000,6.33,6.38,6.2,6.27,42314,0
+NB.US,D,20230427,000000,6.39,6.39,6.01,6.22,47622,0
+NB.US,D,20230428,000000,6.22,6.25,5.83,5.87,60928,0
+NB.US,D,20230501,000000,5.98,6.14,5.98,6.1,32164,0
+NB.US,D,20230502,000000,6.11,6.11,5.9001,6.03,41164,0
+NB.US,D,20230503,000000,5.92,6.1,5.92,6.04,34045,0
+NB.US,D,20230504,000000,6.1,6.1,6,6.09,34279,0
+NB.US,D,20230505,000000,6.095,6.1,5.96,5.96,27990,0
+NB.US,D,20230508,000000,6.05,6.0999,6,6,25079,0
+NB.US,D,20230509,000000,6.07,6.38,6.0248,6.37,47219,0
+NB.US,D,20230510,000000,6.39,6.39,6.01,6.09,39479,0
+NB.US,D,20230511,000000,6,6.06,5.75,5.77,64651,0
+NB.US,D,20230512,000000,5.8,5.84,5.5,5.5,66776,0
+NB.US,D,20230515,000000,5.5,5.6,5.23,5.23,63685,0
+NB.US,D,20230516,000000,5,5.22,4.77,4.82,179472,0
+NB.US,D,20230517,000000,4.96,4.9825,4.75,4.92,97969,0
+NB.US,D,20230518,000000,5,5,4.82,4.86,55542,0
+NB.US,D,20230519,000000,4.99,5.1,4.87,4.95,122972,0
+NB.US,D,20230522,000000,5.06,5.06,4.945,5.03,85353,0
+NB.US,D,20230523,000000,5.08,5.25,4.97,5.05,125951,0
+NB.US,D,20230524,000000,4.96,5.4621,4.85,5.44,76716,0
+NB.US,D,20230525,000000,5.5,5.56,5,5.11,114936,0
+NB.US,D,20230526,000000,5.18,5.34,5.05,5.19,110692,0
+NB.US,D,20230530,000000,5.46,5.52,5.22,5.27,143651,0
+NB.US,D,20230531,000000,5.27,5.42,5.25,5.39,61566,0
+NB.US,D,20230601,000000,5.45,5.7,5.3,5.37,93485,0
+NB.US,D,20230602,000000,5.37,5.4599,5.22,5.26,113526,0
+NB.US,D,20230605,000000,5.25,5.25,5.1,5.14,89598,0
+NB.US,D,20230606,000000,5.14,5.1797,4.91,5.11,151695,0
+NB.US,D,20230607,000000,5.1,5.21,4.92,5.02,103796,0
+NB.US,D,20230608,000000,5.14,5.14,4.96,5.01,99769,0
+NB.US,D,20230609,000000,5.21,5.21,4.95,5,64691,0
+NB.US,D,20230612,000000,5.02,5.05,4.9,5,126869,0
+NB.US,D,20230613,000000,5,5.27,5,5.1,213241,0
+NB.US,D,20230614,000000,5.15,5.315,5,5.06,106034,0
+NB.US,D,20230615,000000,5.1,5.12,4.97,5.06,92986,0
+NB.US,D,20230616,000000,5.1,5.18,5,5.07,73874,0
+NB.US,D,20230620,000000,5.01,5.25,4.98,5.19,211033,0
+NB.US,D,20230621,000000,5.17,5.4,5.1,5.25,199912,0
+NB.US,D,20230622,000000,5.31,5.31,5.01,5.09,119860,0
+NB.US,D,20230623,000000,5.08,5.18,4.96,5.05,289643,0
+NB.US,D,20230626,000000,5.07,5.16,4.97,5,75238,0
+NB.US,D,20230627,000000,5.12,5.12,4.9,4.99,139520,0
+NB.US,D,20230628,000000,5,5.08,4.87,5,110551,0
+NB.US,D,20230629,000000,5.13,5.15,5.01,5.1,41413,0
+NB.US,D,20230630,000000,5.1,5.13,5,5.03,96641,0
+NB.US,D,20230703,000000,5.03,5.1399,5,5.01,47017,0
+NB.US,D,20230705,000000,5.36,5.36,5.14,5.14,140454,0
+NB.US,D,20230706,000000,5.11,5.35,4.94,5,332232,0
+NB.US,D,20230707,000000,5.05,5.08,4.92,4.95,159972,0
+NB.US,D,20230710,000000,5.05,5.27,5,5.12,202727,0
+NB.US,D,20230711,000000,5.14,5.219,4.975,5.11,140507,0
+NB.US,D,20230712,000000,5.13,5.3,5.1,5.2,122487,0
+NB.US,D,20230713,000000,5.14,5.24,4.98,5,121985,0
+NB.US,D,20230714,000000,4.98,5.07,4.95,5,60197,0
+NB.US,D,20230717,000000,5,5,4.88,4.88,88529,0
+NB.US,D,20230718,000000,4.9,4.92,4.85,4.88,80161,0
+NB.US,D,20230719,000000,4.9,5.07,4.651,4.7,129059,0
+NB.US,D,20230720,000000,4.83,4.83,4.54,4.57,109680,0
+NB.US,D,20230721,000000,4.65,4.72,4.55,4.65,96938,0
+NB.US,D,20230724,000000,4.65,4.81,4.65,4.72,68449,0
+NB.US,D,20230725,000000,4.86,4.86,4.63,4.68,50096,0
+NB.US,D,20230726,000000,4.7,4.72,4.6,4.6,59107,0
+NB.US,D,20230727,000000,4.59,4.65,4.37,4.38,95093,0
+NB.US,D,20230728,000000,4.35,4.65,4.35,4.6,77383,0
+NB.US,D,20230731,000000,4.65,4.79,4.575,4.77,50298,0
+NB.US,D,20230801,000000,4.82,4.82,4.5,4.56,56340,0
+NB.US,D,20230802,000000,4.55,4.63,4.4,4.47,40935,0
+NB.US,D,20230803,000000,4.4,4.49,4.37,4.46,70758,0
+NB.US,D,20230804,000000,4.52,4.56,4.39,4.54,44501,0
+NB.US,D,20230807,000000,4.47,4.505,4.38,4.45,64096,0
+NB.US,D,20230808,000000,4.4,4.44,4.22,4.31,72542,0
+NB.US,D,20230809,000000,4.3,4.38,4.13,4.15,99969,0
+NB.US,D,20230810,000000,4.31,4.31,4.16,4.23,107534,0
+NB.US,D,20230811,000000,4.23,4.34,4.23,4.32,94305,0
+NB.US,D,20230814,000000,4.33,4.3521,4.2,4.2,61965,0
+NB.US,D,20230815,000000,4.33,4.35,4.1364,4.3,55934,0
+NB.US,D,20230816,000000,4.35,4.35,4.06,4.1,83906,0
+NB.US,D,20230817,000000,4.1,4.33,3.96,3.99,78878,0
+NB.US,D,20230818,000000,3.92,3.96,3.82,3.89,131240,0
+NB.US,D,20230821,000000,3.95,4.025,3.7789,3.8,96261,0
+NB.US,D,20230822,000000,3.85,3.85,3.65,3.67,96899,0
+NB.US,D,20230823,000000,3.67,3.79,3.635,3.68,61924,0
+NB.US,D,20230824,000000,3.73,3.7387,3.545,3.61,49139,0
+NB.US,D,20230825,000000,3.71,3.71,3.5,3.58,109486,0
+NB.US,D,20230828,000000,3.64,3.72,3.55,3.66,76948,0
+NB.US,D,20230829,000000,3.73,3.73,3.62,3.7,70409,0
+NB.US,D,20230830,000000,3.69,3.8,3.68,3.74,74354,0
+NB.US,D,20230831,000000,3.75,3.8499,3.7,3.7,79272,0
+NB.US,D,20230901,000000,3.71,3.79,3.62,3.62,65342,0
+NB.US,D,20230905,000000,3.6,3.75,3.6,3.71,109659,0
+NB.US,D,20230906,000000,3.65,3.74,3.58,3.6,161452,0
+NB.US,D,20230907,000000,3.7,3.7,3.55,3.62,148750,0
+NB.US,D,20230908,000000,3.79,4.125,3.67,4.1,189989,0
+NB.US,D,20230911,000000,4.1,4.16,3.8,3.9,165781,0
+NB.US,D,20230912,000000,3.84,4.01,3.84,3.87,160986,0
+NB.US,D,20230913,000000,3.87,3.87,3.67,3.71,156171,0
+NB.US,D,20230914,000000,3.65,3.72,3.6,3.67,181278,0
+NB.US,D,20230915,000000,3.92,3.95,3.68,3.93,180338,0
+NB.US,D,20230918,000000,4,4.28,3.91,4.19,309086,0
+NB.US,D,20230919,000000,4.07,4.28,4.02,4.23,203422,0
+NB.US,D,20230920,000000,4.11,4.26,4.04,4.05,89247,0
+NB.US,D,20230921,000000,3.99,4.15,3.98,4.07,112173,0
+NB.US,D,20230922,000000,4.07,4.27,4.06,4.2,111143,0
+NB.US,D,20230925,000000,4.18,4.249,3.96,3.99,62772,0
+NB.US,D,20230926,000000,3.96,4.06,3.58,3.59,148710,0
+NB.US,D,20230927,000000,3.56,3.67,3.5301,3.57,64953,0
+NB.US,D,20230928,000000,3.59,3.7499,3.48,3.48,300237,0
+NB.US,D,20230929,000000,3.54,3.64,3.47,3.63,185162,0
+NB.US,D,20231002,000000,3.62,3.73,3.51,3.57,212895,0
+NB.US,D,20231003,000000,3.5,3.61,3.36,3.53,174738,0
+NB.US,D,20231004,000000,3.45,3.64,3.4101,3.61,153379,0
+NB.US,D,20231005,000000,3.6,3.69,3.6,3.66,160442,0
+NB.US,D,20231006,000000,3.65,3.73,3.61,3.68,157481,0
+NB.US,D,20231009,000000,3.59,3.715,3.32,3.38,95875,0
+NB.US,D,20231010,000000,3.49,3.55,3.35,3.52,157373,0
+NB.US,D,20231011,000000,3.63,3.63,3.43,3.52,144115,0
+NB.US,D,20231012,000000,3.57,3.57,3.4,3.53,92411,0
+NB.US,D,20231013,000000,3.54,3.6,3.46,3.56,63163,0
+NB.US,D,20231016,000000,3.65,3.65,3.52,3.55,80815,0
+NB.US,D,20231017,000000,3.56,3.66,3.5008,3.66,132739,0
+NB.US,D,20231018,000000,3.67,3.71,3.52,3.61,72926,0
+NB.US,D,20231019,000000,3.66,3.71,3.4702,3.61,65902,0
+NB.US,D,20231020,000000,3.59,3.78,3.58,3.73,136713,0
+NB.US,D,20231023,000000,3.72,4.1703,3.7001,4.08,199660,0
+NB.US,D,20231024,000000,4.13,4.48,4.03,4.29,162257,0
+NB.US,D,20231025,000000,4.35,5.19,4.3106,5.14,242198,0
+NB.US,D,20231026,000000,5.17,5.2,4.58,4.99,263289,0
+NB.US,D,20231027,000000,4.9599,4.9895,4.8,4.88,111780,0
+NB.US,D,20231030,000000,4.9,5.08,4.6601,4.91,147181,0
+NB.US,D,20231031,000000,4.88,4.88,4.43,4.48,161785,0
+NB.US,D,20231101,000000,4.46,4.58,4.3,4.4,118968,0
+NB.US,D,20231102,000000,4.4,4.55,4.05,4.09,162869,0
+NB.US,D,20231103,000000,4.07,4.22,4.05,4.05,108007,0
+NB.US,D,20231106,000000,4.03,4.035,3.63,3.685,107326,0
+NB.US,D,20231107,000000,3.57,3.91,3.57,3.83,136706,0
+NB.US,D,20231108,000000,3.88,4.15,3.79,3.95,178373,0
+NB.US,D,20231109,000000,3.98,4.39,3.98,4.07,273139,0
+NB.US,D,20231110,000000,3.96,4.0911,3.76,3.91,166249,0
+NB.US,D,20231113,000000,4,4.12,3.92,3.99,105955,0
+NB.US,D,20231114,000000,3.99,4.32,3.99,4.07,138868,0
+NB.US,D,20231115,000000,4.01,4.2049,3.91,3.95,83140,0
+NB.US,D,20231116,000000,3.98,4,3.76,3.82,99491,0
+NB.US,D,20231117,000000,3.73,3.8243,3.58,3.59,124150,0
+NB.US,D,20231120,000000,3.59,3.8673,3.59,3.74,110359,0
+NB.US,D,20231121,000000,3.74,3.7424,3.6,3.65,138993,0
+NB.US,D,20231122,000000,3.65,3.785,3.4,3.5,153863,0
+NB.US,D,20231124,000000,3.46,3.62,3.45,3.58,23496,0
+NB.US,D,20231127,000000,3.58,3.66,3.37,3.39,204962,0
+NB.US,D,20231128,000000,3.46,3.46,3.15,3.29,246394,0
+NB.US,D,20231129,000000,3.19,3.29,3.07,3.15,176827,0
+NB.US,D,20231130,000000,3.21,3.3481,3.12,3.25,148609,0
+NB.US,D,20231201,000000,3.27,3.39,3.2077,3.23,65409,0
+NB.US,D,20231204,000000,3.29,3.47,3.19,3.25,199565,0
+NB.US,D,20231205,000000,3.32,3.33,3.1,3.1,107753,0
+NB.US,D,20231206,000000,3.1,3.22,3.03,3.08,99550,0
+NB.US,D,20231207,000000,3.05,3.1,2.97,3.05,135443,0
+NB.US,D,20231208,000000,3.03,3.27,3.03,3.25,126176,0
+NB.US,D,20231211,000000,3.28,3.28,2.95,3.04,287569,0
+NB.US,D,20231212,000000,3.04,3.129,2.9401,3.04,130154,0
+NB.US,D,20231213,000000,3.06,3.15,2.94,3.06,151261,0
+NB.US,D,20231214,000000,3.05,3.09,2.9401,2.99,201926,0
+NB.US,D,20231215,000000,3.1,3.1,2.9301,3,251119,0
+NB.US,D,20231218,000000,3.02,3.18,2.95,3.02,234101,0
+NB.US,D,20231219,000000,3.05,3.18,3,3,289283,0
+NB.US,D,20231220,000000,3,3.09,2.96,2.96,157145,0
+NB.US,D,20231221,000000,3.1,3.27,3,3.07,150937,0
+NB.US,D,20231222,000000,3.1,3.22,3.08,3.2,114336,0
+NB.US,D,20231226,000000,3.22,3.33,3.19,3.25,94194,0
+NB.US,D,20231227,000000,3.26,3.3827,3.24,3.32,199160,0
+NB.US,D,20231228,000000,3.26,3.3578,3.14,3.15,189772,0
+NB.US,D,20231229,000000,3.15,3.3,3.07,3.19,205635,0
+NB.US,D,20240102,000000,3.24,3.24,3.1201,3.16,78248,0
+NB.US,D,20240103,000000,3.16,3.2,2.993,3.01,110384,0
+NB.US,D,20240104,000000,3.09,3.09,2.94,3,122219,0
+NB.US,D,20240105,000000,3.07,3.1,2.93,2.94,102627,0
+NB.US,D,20240108,000000,3.07,3.0803,2.9,2.99,187309,0
+NB.US,D,20240109,000000,3.03,3.07,2.98,3.01,48047,0
+NB.US,D,20240110,000000,3.07,3.13,2.99,3.01,109927,0
+NB.US,D,20240111,000000,3.09,3.09,2.97,3.02,221651,0
+NB.US,D,20240112,000000,3,3.14,3,3.1,184864,0
+NB.US,D,20240116,000000,3.14,3.23,3.07,3.13,112775,0
+NB.US,D,20240117,000000,3.18,3.18,3.02,3.04,59989,0
+NB.US,D,20240118,000000,3.04,3.1298,3,3.09,60238,0
+NB.US,D,20240119,000000,2.94,3.11,2.94,3.07,114828,0
+NB.US,D,20240122,000000,3.06,3.1,3.01,3.03,58015,0
+NB.US,D,20240123,000000,3,3.06,3,3.06,37791,0
+NB.US,D,20240124,000000,3.09,3.09,3,3.01,39632,0
+NB.US,D,20240125,000000,3,3.07,3,3.04,28756,0
+NB.US,D,20240126,000000,3.07,3.1199,3.01,3.1,40530,0
+NB.US,D,20240129,000000,3.12,3.29,3.06,3.23,104392,0
+NB.US,D,20240130,000000,3.17,3.33,3.12,3.2,89838,0
+NB.US,D,20240131,000000,3.17,3.19,3.06,3.12,80747,0
+NB.US,D,20240201,000000,3.08,3.16,3.01,3.02,79853,0
+NB.US,D,20240202,000000,3.05,3.1,2.96,2.99,73192,0
+NB.US,D,20240205,000000,2.96,3.06,2.94,3,236532,0
+NB.US,D,20240206,000000,3,3.09,2.97,3.07,107462,0
+NB.US,D,20240207,000000,3.09,3.1,2.94,2.94,83687,0
+NB.US,D,20240208,000000,2.94,3.01,2.91,2.98,131975,0
+NB.US,D,20240209,000000,2.98,3.01,2.95,2.96,99589,0
+NB.US,D,20240212,000000,2.97,3.24,2.96,3.17,182912,0
+NB.US,D,20240213,000000,3.17,3.17,2.93,3,117017,0
+NB.US,D,20240214,000000,2.98,3.03,2.94,2.99,24173,0
+NB.US,D,20240215,000000,2.98,3,2.93,2.94,117359,0
+NB.US,D,20240216,000000,2.96,2.96,2.65,2.67,287544,0
+NB.US,D,20240220,000000,2.7,2.77,2.47,2.47,307669,0
+NB.US,D,20240221,000000,2.46,2.55,2.38,2.45,127391,0
+NB.US,D,20240222,000000,2.48,2.48,2.32,2.39,162905,0
+NB.US,D,20240223,000000,2.4,2.49,2.39,2.44,76564,0
+NB.US,D,20240226,000000,2.41,2.48,2.33,2.35,108972,0
+NB.US,D,20240227,000000,2.41,2.41,2.28,2.37,102465,0
+NB.US,D,20240228,000000,2.37,2.37,2.22,2.32,119041,0
+NB.US,D,20240229,000000,2.34,2.63,2.34,2.61,109055,0
+NB.US,D,20240301,000000,2.55,2.6442,2.45,2.48,90636,0
+NB.US,D,20240304,000000,2.58,2.6899,2.51,2.56,136380,0
+NB.US,D,20240305,000000,2.58,2.61,2.476,2.54,89705,0
+NB.US,D,20240306,000000,2.47,2.78,2.47,2.65,137654,0
+NB.US,D,20240307,000000,2.65,2.72,2.57,2.64,144444,0
+NB.US,D,20240308,000000,2.69,2.76,2.57,2.59,90522,0
+NB.US,D,20240311,000000,2.57,2.75,2.45,2.71,218827,0
+NB.US,D,20240312,000000,2.75,2.79,2.69,2.79,129397,0
+NB.US,D,20240313,000000,2.79,2.81,2.73,2.74,134554,0
+NB.US,D,20240314,000000,2.74,2.77,2.68,2.71,69553,0
+NB.US,D,20240315,000000,2.69,2.71,2.61,2.61,52401,0
+NB.US,D,20240318,000000,2.66,2.69,2.51,2.53,72890,0
+NB.US,D,20240319,000000,2.54,2.5773,2.34,2.4,83117,0
+NB.US,D,20240320,000000,2.37,2.54,2.37,2.47,61677,0
+NB.US,D,20240321,000000,2.58,2.58,2.36,2.42,47570,0
+NB.US,D,20240322,000000,2.44,2.46,2.38,2.41,34090,0
+NB.US,D,20240325,000000,2.48,2.79,2.41,2.73,134086,0
+NB.US,D,20240326,000000,2.67,2.7843,2.607,2.63,79658,0
+NB.US,D,20240327,000000,2.65,2.72,2.61,2.7,40208,0
+NB.US,D,20240328,000000,2.7,2.75,2.68,2.72,25406,0
+NB.US,D,20240401,000000,2.75,2.75,2.52,2.53,108090,0
+NB.US,D,20240402,000000,2.56,2.56,2.46,2.5,42173,0
+NB.US,D,20240403,000000,2.54,2.57,2.47,2.48,82625,0
+NB.US,D,20240404,000000,2.5,2.55,2.47,2.53,29839,0
+NB.US,D,20240405,000000,2.49,2.5758,2.49,2.56,36365,0
+NB.US,D,20240408,000000,2.55,2.87,2.51,2.85,197502,0
+NB.US,D,20240409,000000,2.96,3.25,2.96,3.22,141614,0
+NB.US,D,20240410,000000,3.22,3.999,3.22,3.62,412421,0
+NB.US,D,20240411,000000,3.65,3.6629,3.07,3.24,135494,0
+NB.US,D,20240412,000000,3.3,3.33,3.09,3.11,53522,0
+NB.US,D,20240415,000000,3.2,3.24,2.83,2.87,88864,0
+NB.US,D,20240416,000000,2.82,2.86,2.68,2.78,71237,0
+NB.US,D,20240417,000000,2.62,2.72,2.42,2.45,215978,0
+NB.US,D,20240418,000000,2.51,2.6,2.46,2.48,82312,0
+NB.US,D,20240419,000000,2.46,2.55,2.34,2.38,95636,0
+NB.US,D,20240422,000000,2.34,2.45,2.34,2.4,77491,0
+NB.US,D,20240423,000000,2.37,2.54,2.37,2.48,54464,0
+NB.US,D,20240424,000000,2.53,2.53,2.41,2.46,134610,0
+NB.US,D,20240425,000000,2.49,2.49,2.37,2.38,167778,0
+NB.US,D,20240426,000000,2.39,2.44,2.25,2.28,131341,0
+NB.US,D,20240429,000000,2.3,2.3328,2.14,2.16,147824,0
+NB.US,D,20240430,000000,2.19,2.1958,2.03,2.03,198904,0
+NB.US,D,20240501,000000,2.06,2.08,1.9819,2.06,182281,0
+NB.US,D,20240502,000000,2.05,2.285,2.03,2.24,120891,0
+NB.US,D,20240503,000000,2.3,2.65,2.24,2.6,298251,0
+NB.US,D,20240506,000000,2.66,2.67,2.5,2.51,386226,0
+NB.US,D,20240507,000000,2.55,2.6999,2.51,2.58,136574,0
+NB.US,D,20240508,000000,2.55,2.6823,2.51,2.61,134030,0
+NB.US,D,20240509,000000,2.65,2.7,2.4801,2.55,111383,0
+NB.US,D,20240510,000000,2.56,2.6213,2.33,2.36,66402,0
+NB.US,D,20240513,000000,2.39,2.47,2.37,2.39,56860,0
+NB.US,D,20240514,000000,2.39,2.42,2.2974,2.38,136312,0
+NB.US,D,20240515,000000,2.35,2.45,2.26,2.31,75546,0
+NB.US,D,20240516,000000,2.31,2.41,2.2403,2.27,81136,0
+NB.US,D,20240517,000000,2.32,2.32,2.2,2.22,72206,0
+NB.US,D,20240520,000000,2.22,2.24,2.15,2.18,99299,0
+NB.US,D,20240521,000000,2.15,2.22,2.13,2.2,82543,0
+NB.US,D,20240522,000000,2.16,2.25,2.11,2.18,158529,0
+NB.US,D,20240523,000000,2.16,2.19,2,2,177536,0
+NB.US,D,20240524,000000,2.05,2.47,2.04,2.46,305555,0
+NB.US,D,20240528,000000,2.43,2.45,2.24,2.25,114705,0
+NB.US,D,20240529,000000,2.3,2.45,2.3,2.32,190573,0
+NB.US,D,20240530,000000,2.37,2.4382,2.32,2.35,165609,0
+NB.US,D,20240531,000000,2.33,2.3885,2.27,2.36,143633,0
+NB.US,D,20240603,000000,2.4,2.5,2.29,2.34,113360,0
+NB.US,D,20240604,000000,2.3,2.3324,2.1296,2.16,129331,0
+NB.US,D,20240605,000000,2.17,2.297,2.1401,2.28,46893,0
+NB.US,D,20240606,000000,2.25,2.298,2.1,2.11,87163,0
+NB.US,D,20240607,000000,2.05,2.19,2,2,155904,0
+NB.US,D,20240610,000000,2.1,2.1,1.93,1.97,124678,0
+NB.US,D,20240611,000000,1.98,2.19,1.95,2.17,144632,0
+NB.US,D,20240612,000000,2.19,2.19,2.09,2.14,43507,0
+NB.US,D,20240613,000000,2.1,2.19,2.05,2.14,56357,0
+NB.US,D,20240614,000000,2.11,2.16,2.01,2.04,77372,0
+NB.US,D,20240617,000000,2.04,2.05,1.95,1.95,97914,0
+NB.US,D,20240618,000000,1.92,2,1.89,1.91,85036,0
+NB.US,D,20240620,000000,1.93,1.95,1.9,1.9,65610,0
+NB.US,D,20240621,000000,1.92,2.0291,1.88,1.88,67688,0
+NB.US,D,20240624,000000,1.88,1.95,1.79,1.79,130443,0
+NB.US,D,20240625,000000,1.79,1.8297,1.69,1.69,114484,0
+NB.US,D,20240626,000000,1.68,1.79,1.65,1.65,166491,0
+NB.US,D,20240627,000000,1.67,1.87,1.67,1.84,69522,0
+NB.US,D,20240628,000000,1.8,1.83,1.73,1.73,316210,0
+NB.US,D,20240701,000000,1.74,1.77,1.62,1.64,89351,0
+NB.US,D,20240702,000000,1.64,1.82,1.64,1.71,52988,0
+NB.US,D,20240703,000000,1.71,1.79,1.7,1.72,22459,0
+NB.US,D,20240705,000000,1.76,1.76,1.72,1.74,59915,0
+NB.US,D,20240708,000000,1.74,1.76,1.74,1.74,50529,0
+NB.US,D,20240709,000000,1.74,1.76,1.71,1.73,34168,0
+NB.US,D,20240710,000000,1.74,1.8,1.7301,1.8,35446,0
+NB.US,D,20240711,000000,1.8,2.1,1.8,2.09,126608,0
+NB.US,D,20240712,000000,2.14,2.14,1.94,1.94,96862,0
+NB.US,D,20240715,000000,2,2.0799,1.95,1.97,49263,0
+NB.US,D,20240716,000000,1.95,2.0469,1.93,1.95,61026,0
+NB.US,D,20240717,000000,1.84,2.1,1.84,2.05,126920,0
+NB.US,D,20240718,000000,2.01,2.08,2,2,39554,0
+NB.US,D,20240719,000000,2,2.0002,1.93,1.93,10333,0
+NB.US,D,20240722,000000,1.95,2.0391,1.87,1.94,54813,0
+NB.US,D,20240723,000000,1.92,1.9699,1.84,1.84,93955,0
+NB.US,D,20240724,000000,1.88,1.88,1.75,1.75,46482,0
+NB.US,D,20240725,000000,1.75,1.81,1.7,1.73,53139,0
+NB.US,D,20240726,000000,1.77,1.88,1.66,1.69,197903,0
+NB.US,D,20240729,000000,1.72,1.92,1.7199,1.8,137070,0
+NB.US,D,20240730,000000,1.8,1.81,1.73,1.73,89473,0
+NB.US,D,20240731,000000,1.7,1.8,1.7,1.72,61957,0
+NB.US,D,20240801,000000,1.74,1.81,1.7,1.7,31901,0
+NB.US,D,20240802,000000,1.7,1.8,1.7,1.79,77033,0
+NB.US,D,20240805,000000,1.79,1.8056,1.7,1.77,54984,0
+NB.US,D,20240806,000000,1.83,1.8499,1.78,1.84,44067,0
+NB.US,D,20240807,000000,1.85,1.85,1.7522,1.76,64679,0
+NB.US,D,20240808,000000,1.8,1.82,1.77,1.79,53228,0
+NB.US,D,20240809,000000,1.79,1.82,1.75,1.76,53986,0
+NB.US,D,20240812,000000,1.81,1.81,1.77,1.77,21967,0
+NB.US,D,20240813,000000,1.76,1.81,1.75,1.81,15077,0
+NB.US,D,20240814,000000,1.81,1.81,1.75,1.8,30269,0
+NB.US,D,20240815,000000,1.81,1.81,1.72,1.79,51779,0
+NB.US,D,20240816,000000,1.81,1.82,1.75,1.82,33913,0
+NB.US,D,20240819,000000,1.83,1.9,1.79,1.86,41300,0
+NB.US,D,20240820,000000,1.9,2.23,1.84,2.215,138257,0
+NB.US,D,20240821,000000,2.15,2.37,2.15,2.25,126693,0
+NB.US,D,20240822,000000,2.27,2.2823,2.03,2.115,96043,0
+NB.US,D,20240823,000000,2.15,2.2,2.09,2.17,52657,0
+NB.US,D,20240826,000000,2.2,2.25,1.95,1.95,54198,0
+NB.US,D,20240827,000000,1.95,2.01,1.82,1.82,94099,0
+NB.US,D,20240828,000000,1.82,1.85,1.75,1.77,66580,0
+NB.US,D,20240829,000000,1.77,1.8599,1.77,1.82,85535,0
+NB.US,D,20240830,000000,1.77,1.87,1.76,1.86,47065,0
+NB.US,D,20240903,000000,1.78,1.8599,1.7,1.73,70320,0
+NB.US,D,20240904,000000,1.71,1.8099,1.67,1.67,50163,0
+NB.US,D,20240905,000000,1.73,1.8,1.68,1.68,68947,0
+NB.US,D,20240906,000000,1.74,1.7499,1.65,1.65,82439,0
+NB.US,D,20240909,000000,1.69,2.03,1.69,1.86,135328,0
+NB.US,D,20240910,000000,1.86,1.8692,1.76,1.795,50608,0
+NB.US,D,20240911,000000,1.81,1.96,1.7915,1.855,50008,0
+NB.US,D,20240912,000000,1.9,1.9,1.75,1.78,53208,0
+NB.US,D,20240913,000000,1.77,1.84,1.72,1.72,56113,0
+NB.US,D,20240916,000000,1.72,1.79,1.7,1.72,39366,0
+NB.US,D,20240917,000000,1.74,1.8097,1.7,1.74,75526,0
+NB.US,D,20240918,000000,1.75,1.81,1.71,1.75,91562,0
+NB.US,D,20240919,000000,1.82,1.82,1.702,1.72,44886,0
+NB.US,D,20240920,000000,1.71,1.7498,1.68,1.68,61389,0
+NB.US,D,20240923,000000,1.69,1.76,1.69,1.69,130560,0
+NB.US,D,20240924,000000,1.7,1.7669,1.7,1.74,90218,0
+NB.US,D,20240925,000000,1.76,1.8,1.73,1.8,59013,0
+NB.US,D,20240926,000000,1.8,2.05,1.8,2.04,187556,0
+NB.US,D,20240927,000000,2,2.2697,2,2.13,162658,0
+NB.US,D,20240930,000000,2.14,2.38,2.0801,2.18,289327,0
+NB.US,D,20241001,000000,2.22,2.2299,1.98,2,186719,0
+NB.US,D,20241002,000000,2,2.015,1.83,1.84,111914,0
+NB.US,D,20241003,000000,1.85,1.89,1.77,1.775,168695,0
+NB.US,D,20241004,000000,1.8,1.83,1.74,1.77,133704,0
+NB.US,D,20241007,000000,1.77,1.78,1.685,1.76,118526,0
+NB.US,D,20241008,000000,1.75,1.7604,1.68,1.73,81467,0
+NB.US,D,20241009,000000,1.74,1.7466,1.66,1.72,97021,0
+NB.US,D,20241010,000000,1.7,1.78,1.68,1.76,80476,0
+NB.US,D,20241011,000000,1.76,1.87,1.76,1.79,103317,0
+NB.US,D,20241014,000000,1.79,1.79,1.7,1.71,94530,0
+NB.US,D,20241015,000000,1.71,1.72,1.67,1.69,186484,0
+NB.US,D,20241016,000000,1.67,1.79,1.67,1.78,89249,0
+NB.US,D,20241017,000000,1.8,1.85,1.68,1.71,110677,0
+NB.US,D,20241018,000000,1.72,1.98,1.72,1.98,224271,0
+NB.US,D,20241021,000000,1.99,2.0599,1.91,2.01,101495,0
+NB.US,D,20241022,000000,1.99,2.0095,1.8,1.85,130540,0
+NB.US,D,20241023,000000,1.82,1.86,1.725,1.84,88892,0
+NB.US,D,20241024,000000,1.86,1.95,1.79,1.92,100663,0
+NB.US,D,20241025,000000,1.92,1.92,1.87,1.9,61055,0
+NB.US,D,20241028,000000,1.9,1.98,1.88,1.94,91615,0
+NB.US,D,20241029,000000,1.94,1.94,1.8399,1.9,91247,0
+NB.US,D,20241030,000000,1.88,1.89,1.76,1.85,185653,0
+NB.US,D,20241031,000000,1.85,1.86,1.76,1.82,66633,0
+NB.US,D,20241101,000000,1.82,1.82,1.58,1.59,713956,0
+NB.US,D,20241104,000000,1.5,1.525,1.27,1.485,1529868,0
+NB.US,D,20241105,000000,1.5,1.5,1.42,1.455,384468,0
+NB.US,D,20241106,000000,1.5,1.5,1.33,1.4,208409,0
+NB.US,D,20241107,000000,1.42,1.455,1.3906,1.41,319466,0
+NB.US,D,20241108,000000,1.46,1.475,1.4132,1.47,103064,0
+NB.US,D,20241111,000000,1.53,1.53,1.46,1.46,134884,0
+NB.US,D,20241112,000000,1.5,1.55,1.46,1.52,161454,0
+NB.US,D,20241113,000000,1.55,1.55,1.47,1.49,106373,0
+NB.US,D,20241114,000000,1.51,1.5465,1.38,1.41,200799,0
+NB.US,D,20241115,000000,1.44,1.47,1.375,1.43,157967,0
+NB.US,D,20241118,000000,1.45,1.48,1.385,1.45,104307,0
+NB.US,D,20241119,000000,1.45,1.45,1.38,1.41,143032,0
+NB.US,D,20241120,000000,1.45,1.46,1.33,1.38,152131,0
+NB.US,D,20241121,000000,1.37,1.3899,1.35,1.36,92107,0
+NB.US,D,20241122,000000,1.37,1.41,1.36,1.39,85354,0
+NB.US,D,20241125,000000,1.42,1.42,1.36,1.36,80850,0
+NB.US,D,20241126,000000,1.36,1.375,1.3,1.3,103926,0
+NB.US,D,20241127,000000,1.33,1.34,1.3,1.31,97610,0
+NB.US,D,20241129,000000,1.34,1.35,1.32,1.33,30812,0
+NB.US,D,20241202,000000,1.35,1.38,1.32,1.33,93825,0
+NB.US,D,20241203,000000,1.4,1.575,1.4,1.54,376410,0
+NB.US,D,20241204,000000,1.56,1.58,1.39,1.39,503265,0
+NB.US,D,20241205,000000,1.44,1.46,1.35,1.45,273141,0
+NB.US,D,20241206,000000,1.47,1.7,1.47,1.7,415830,0
+NB.US,D,20241209,000000,1.7,1.72,1.63,1.72,331780,0
+NB.US,D,20241210,000000,1.73,1.74,1.5,1.58,171171,0
+NB.US,D,20241211,000000,1.6,1.61,1.46,1.5,196681,0
+NB.US,D,20241212,000000,1.51,1.52,1.43,1.48,155134,0
+NB.US,D,20241213,000000,1.5,1.5155,1.41,1.46,130436,0
+NB.US,D,20241216,000000,1.47,1.47,1.38,1.38,157031,0
+NB.US,D,20241217,000000,1.36,1.4493,1.36,1.44,88152,0
+NB.US,D,20241218,000000,1.45,1.48,1.38,1.38,132515,0
+NB.US,D,20241219,000000,1.41,1.44,1.36,1.37,139919,0
+NB.US,D,20241220,000000,1.39,1.42,1.36,1.4,86994,0
+NB.US,D,20241223,000000,1.41,1.51,1.38,1.41,102995,0
+NB.US,D,20241224,000000,1.4,1.48,1.4,1.47,80222,0
+NB.US,D,20241226,000000,1.47,1.53,1.41,1.47,112595,0
+NB.US,D,20241227,000000,1.44,1.5199,1.4,1.41,92136,0
+NB.US,D,20241230,000000,1.43,1.56,1.42,1.475,237366,0
+NB.US,D,20241231,000000,1.52,1.57,1.4401,1.55,146201,0
+NB.US,D,20250102,000000,1.59,1.59,1.45,1.52,78602,0
+NB.US,D,20250103,000000,1.54,1.58,1.52,1.55,99719,0
+NB.US,D,20250106,000000,1.65,1.66,1.54,1.58,176134,0
+NB.US,D,20250107,000000,1.62,1.62,1.47,1.58,137857,0
+NB.US,D,20250108,000000,1.6,1.6,1.49,1.55,68596,0
+NB.US,D,20250110,000000,1.6,1.61,1.51,1.57,70204,0
+NB.US,D,20250113,000000,1.65,1.66,1.51,1.56,267703,0
+NB.US,D,20250114,000000,1.6,1.6,1.49,1.52,144941,0
+NB.US,D,20250115,000000,1.58,1.65,1.53,1.63,140383,0
+NB.US,D,20250116,000000,1.64,1.64,1.53,1.57,123756,0
+NB.US,D,20250117,000000,1.62,1.64,1.52,1.62,158217,0
+NB.US,D,20250121,000000,1.66,1.75,1.58,1.68,427709,0
+NB.US,D,20250122,000000,1.75,1.8,1.64,1.64,292795,0
+NB.US,D,20250123,000000,1.66,1.7,1.56,1.69,121417,0
+NB.US,D,20250124,000000,1.68,1.69,1.6,1.6,110487,0
+NB.US,D,20250127,000000,1.64,1.95,1.64,1.85,519610,0
+NB.US,D,20250128,000000,1.9,2.07,1.8,1.97,518964,0
+NB.US,D,20250129,000000,2.02,2.2,1.89,2.13,553545,0
+NB.US,D,20250130,000000,2.13,2.29,2.04,2.25,414199,0
+NB.US,D,20250131,000000,2.3,2.4,2.15,2.39,374175,0
+NB.US,D,20250203,000000,2.375,2.43,2.23,2.34,238889,0
+NB.US,D,20250204,000000,2.43,2.9199,2.38,2.56,1457586,0
+NB.US,D,20250205,000000,2.68,2.88,2.57,2.61,655466,0
+NB.US,D,20250206,000000,2.75,2.79,2.34,2.47,665871,0
+NB.US,D,20250207,000000,2.56,2.56,2.2,2.51,410488,0
+NB.US,D,20250210,000000,2.6,2.635,2.39,2.62,392232,0
+NB.US,D,20250211,000000,2.55,2.63,2.34,2.61,265655,0
+NB.US,D,20250212,000000,2.59,2.59,2.41,2.52,115890,0
+NB.US,D,20250213,000000,2.45,2.47,2.35,2.45,176826,0
+NB.US,D,20250214,000000,2.48,2.48,2.24,2.33,335101,0
+NB.US,D,20250218,000000,2.35,2.39,2.2,2.38,171446,0
+NB.US,D,20250219,000000,2.37,2.55,2.19,2.47,266342,0
+NB.US,D,20250220,000000,2.36,2.47,2.16,2.23,258653,0
+NB.US,D,20250221,000000,2.23,2.368,2.07,2.23,263019,0
+NB.US,D,20250224,000000,2.22,2.3169,2.01,2.12,223646,0
+NB.US,D,20250225,000000,2.15,2.22,2,2.09,169268,0
+NB.US,D,20250226,000000,2.18,2.19,1.99,2.1,131325,0
+NB.US,D,20250227,000000,2.1,2.14,1.89,1.99,160773,0
+NB.US,D,20250228,000000,1.97,2.03,1.9001,1.94,85709,0
+NB.US,D,20250303,000000,2.07,2.19,1.92,2.02,271952,0
+NB.US,D,20250304,000000,2.08,2.1396,1.97,2.05,170109,0
+NB.US,D,20250305,000000,2.15,2.29,2,2.27,613143,0
+NB.US,D,20250306,000000,2.36,2.6227,2.15,2.24,997732,0
+NB.US,D,20250307,000000,2.26,2.29,2.02,2.16,591556,0
+NB.US,D,20250310,000000,2.12,2.16,1.86,1.88,499331,0
+NB.US,D,20250311,000000,1.9,1.99,1.59,1.78,371111,0
+NB.US,D,20250312,000000,1.78,1.9301,1.7186,1.825,106670,0
+NB.US,D,20250313,000000,1.85,1.93,1.66,1.72,147613,0
+NB.US,D,20250314,000000,1.76,1.82,1.67,1.82,199660,0
+NB.US,D,20250317,000000,1.88,2.1,1.88,1.98,243677,0
+NB.US,D,20250318,000000,1.98,1.98,1.725,1.81,233755,0
+NB.US,D,20250319,000000,1.8,1.85,1.74,1.76,138719,0
+NB.US,D,20250320,000000,1.76,1.8,1.71,1.72,95720,0
+NB.US,D,20250321,000000,1.86,2.0796,1.71,1.94,591190,0
+NB.US,D,20250324,000000,2.04,2.25,2.04,2.16,579772,0
+NB.US,D,20250325,000000,2.2,2.38,2.13,2.3,352381,0
+NB.US,D,20250326,000000,2.3,2.3835,1.99,2.01,468008,0
+NB.US,D,20250327,000000,2,2.08,1.96,2.06,190552,0
+NB.US,D,20250328,000000,2.03,2.11,1.9601,2.07,143590,0
+NB.US,D,20250331,000000,1.98,2.01,1.8601,1.97,118843,0
+NB.US,D,20250401,000000,1.98,2.06,1.91,2.04,98270,0
+NB.US,D,20250402,000000,2.04,2.08,2,2.03,92561,0
+NB.US,D,20250403,000000,1.94,2.1899,1.92,2.09,288968,0
+NB.US,D,20250404,000000,2.27,2.3458,1.86,1.96,521301,0
+NB.US,D,20250407,000000,1.83,2.19,1.83,2.01,315923,0
+NB.US,D,20250408,000000,2.13,2.14,1.95,1.99,187740,0
+NB.US,D,20250409,000000,2.05,2.1799,1.96,1.99,500319,0
+NB.US,D,20250410,000000,1.99,2.1999,1.89,2.05,550197,0
+NB.US,D,20250411,000000,2.06,2.1149,1.975,2.06,309032,0
+NB.US,D,20250414,000000,2.35,2.69,2.15,2.44,3332135,0
+NB.US,D,20250415,000000,2.7,2.94,2.55,2.89,4071965,0
+NB.US,D,20250416,000000,3.57,4.1487,3.3,3.79,15736212,0
+NB.US,D,20250417,000000,3.35,3.47,2.68,2.84,7689124,0
+NB.US,D,20250421,000000,2.87,2.99,2.51,2.95,2921284,0
+NB.US,D,20250422,000000,2.95,2.98,2.58,2.59,1497543,0
+NB.US,D,20250423,000000,2.69,2.805,2.57,2.59,1048915,0
+NB.US,D,20250424,000000,2.59,2.88,2.58,2.8,2065313,0
+NB.US,D,20250425,000000,2.82,2.846,2.58,2.66,1164016,0
+NB.US,D,20250428,000000,2.77,2.8399,2.61,2.72,944725,0
+NB.US,D,20250429,000000,2.8,2.91,2.59,2.65,1619812,0
+NB.US,D,20250430,000000,2.6,2.6,2.42,2.49,1197853,0
+NB.US,D,20250501,000000,2.5,2.515,2.3,2.36,1101985,0
+NB.US,D,20250502,000000,2.35,2.43,2.25,2.31,783653,0
+NB.US,D,20250505,000000,2.36,2.55,2.31,2.5,698355,0
+NB.US,D,20250506,000000,2.51,2.57,2.46,2.5,478690,0
+NB.US,D,20250507,000000,2.425,2.52,2.38,2.42,361143,0
+NB.US,D,20250508,000000,2.42,2.51,2.42,2.48,313249,0
+NB.US,D,20250509,000000,2.5,2.5,2.41,2.43,325678,0
+NB.US,D,20250512,000000,2.37,2.4,2.1801,2.25,681636,0
+NB.US,D,20250513,000000,2.24,2.48,2.23,2.38,571462,0
+NB.US,D,20250514,000000,2.4,2.44,2.32,2.36,215273,0
+NB.US,D,20250515,000000,2.36,2.36,2.225,2.34,601581,0
+NB.US,D,20250516,000000,2.33,2.3566,2.25,2.27,453729,0
+NB.US,D,20250519,000000,2.26,2.4326,2.2012,2.38,468611,0
+NB.US,D,20250520,000000,2.39,2.5,2.32,2.36,551506,0
+NB.US,D,20250521,000000,2.34,2.45,2.32,2.39,353576,0
+NB.US,D,20250522,000000,2.39,2.45,2.32,2.4,306618,0
+NB.US,D,20250523,000000,2.4,2.54,2.4,2.47,614074,0
+NB.US,D,20250527,000000,2.55,2.6395,2.42,2.43,670671,0
+NB.US,D,20250528,000000,2.43,2.4311,2.35,2.38,359690,0
+NB.US,D,20250529,000000,2.35,2.4,2.28,2.29,454204,0
+NB.US,D,20250530,000000,2.29,2.35,2.25,2.3,316017,0
+NB.US,D,20250602,000000,2.36,2.52,2.36,2.5,670845,0
+NB.US,D,20250603,000000,2.53,2.62,2.455,2.51,416912,0
+NB.US,D,20250604,000000,2.6,2.72,2.57,2.69,848374,0
+NB.US,D,20250605,000000,2.77,2.9,2.67,2.77,1313394,0
+NB.US,D,20250606,000000,2.75,2.77,2.58,2.59,634559,0
+NB.US,D,20250609,000000,2.62,2.62,2.5,2.5,592001,0
+NB.US,D,20250610,000000,2.53,2.7,2.53,2.57,588733,0
+NB.US,D,20250611,000000,2.62,2.75,2.58,2.62,559464,0
+NB.US,D,20250612,000000,2.59,2.85,2.59,2.81,1031939,0
+NB.US,D,20250613,000000,2.8,2.94,2.8,2.85,904609,0
+NB.US,D,20250616,000000,2.92,3.1,2.86,3,1506424,0
+NB.US,D,20250617,000000,2.99,2.99,2.76,2.76,817500,0
+NB.US,D,20250618,000000,2.78,2.78,2.65,2.65,914825,0
+NB.US,D,20250620,000000,2.67,2.72,2.6,2.6,564132,0
+NB.US,D,20250623,000000,2.63,2.89,2.6,2.84,926437,0
+NB.US,D,20250624,000000,2.85,2.85,2.64,2.64,759486,0
+NB.US,D,20250625,000000,2.66,2.69,2.535,2.57,721383,0
+NB.US,D,20250626,000000,2.64,2.85,2.57,2.74,873685,0
+NB.US,D,20250627,000000,2.72,2.73,2.45,2.48,7233896,0
+NB.US,D,20250630,000000,2.48,2.5,2.32,2.33,959620,0
+NB.US,D,20250701,000000,2.35,2.35,2.17,2.19,1122258,0
+NB.US,D,20250702,000000,2.24,2.36,2.2,2.34,481610,0
+NB.US,D,20250703,000000,2.33,2.41,2.3,2.41,309425,0
+NB.US,D,20250707,000000,2.39,2.41,2.31,2.39,869645,0
+NB.US,D,20250708,000000,2.39,2.41,2.31,2.33,485224,0
+NB.US,D,20250709,000000,2.35,2.43,2.3433,2.41,364664,0
+NB.US,D,20250710,000000,2.7,3.09,2.68,3.06,5798330,0
+NB.US,D,20250711,000000,3.21,3.47,3.022,3.08,2854496,0
+NB.US,D,20250714,000000,3.26,3.78,3.21,3.77,3072640,0
+NB.US,D,20250715,000000,3.98,4.33,3.65,4.24,6323378,0
+NB.US,D,20250716,000000,4.35,4.36,3.8252,3.99,3580928,0
+NB.US,D,20250717,000000,3.5,3.5,3.13,3.2,8764035,0
+NB.US,D,20250718,000000,3.26,3.2682,3.16,3.165,2797294,0
+NB.US,D,20250721,000000,3.21,3.41,3.13,3.28,5240833,0
+NB.US,D,20250722,000000,3.28,3.32,3.14,3.16,1521159,0
+NB.US,D,20250723,000000,3.18,3.34,3.177,3.3,1583779,0
+NB.US,D,20250724,000000,3.27,3.34,3.17,3.18,1088441,0
+NB.US,D,20250725,000000,3.16,3.1872,3.09,3.14,1094367,0
+NB.US,D,20250728,000000,3.14,3.15,2.93,3,1914452,0
+NB.US,D,20250729,000000,3.01,3.06,2.8,2.82,1393480,0
+NB.US,D,20250730,000000,2.77,2.92,2.7,2.71,1524436,0
+NB.US,D,20250731,000000,2.71,2.865,2.64,2.82,2008871,0
+NB.US,D,20250801,000000,2.72,3.28,2.66,3.16,5744071,0
+NB.US,D,20250804,000000,3.38,3.62,3.24,3.32,7583517,0
+NB.US,D,20250805,000000,3.55,3.8587,3.21,3.84,12086626,0
+NB.US,D,20250806,000000,4.12,4.44,3.682,4.03,15339562,0
+NB.US,D,20250807,000000,4.31,4.64,4.06,4.24,9289624,0
+NB.US,D,20250808,000000,4.32,4.87,4.2155,4.74,9295406,0
+NB.US,D,20250811,000000,4.9,5.09,4.3,4.45,8759312,0
+NB.US,D,20250812,000000,4.38,4.84,4.07,4.55,4784531,0
+NB.US,D,20250813,000000,4.64,4.93,4.45,4.84,5134028,0
+NB.US,D,20250814,000000,4.67,4.99,4.4701,4.63,4127953,0
+NB.US,D,20250815,000000,4.65,4.69,4.25,4.35,3369048,0
+NB.US,D,20250818,000000,4.3,4.41,4.09,4.37,2523433,0
+NB.US,D,20250819,000000,4.37,4.42,3.5,3.72,5450070,0
+NB.US,D,20250820,000000,3.73,4.07,3.55,4.01,3147339,0
+NB.US,D,20250821,000000,3.94,4.22,3.83,4.18,2752430,0
+NB.US,D,20250822,000000,4.19,4.26,4.03,4.14,2886397,0
+NB.US,D,20250825,000000,4.14,4.48,3.95,4.41,2869106,0
+NB.US,D,20250826,000000,4.38,4.6,4.26,4.58,3179057,0
+NB.US,D,20250827,000000,4.56,5.19,4.515,4.63,5466989,0
+NB.US,D,20250828,000000,4.65,4.89,4.56,4.58,2867599,0
+NB.US,D,20250829,000000,4.63,4.83,4.53,4.6,1964309,0
+NB.US,D,20250902,000000,4.47,4.5,4.21,4.37,3315415,0
+NB.US,D,20250903,000000,4.46,4.7198,4.32,4.36,2347318,0
+NB.US,D,20250904,000000,4.37,4.6,4.33,4.55,2443431,0
+NB.US,D,20250905,000000,4.6,4.6317,4.18,4.27,2850581,0
+NB.US,D,20250908,000000,4.27,4.44,4.16,4.26,1722189,0
+NB.US,D,20250909,000000,4.26,4.47,4.18,4.24,2077182,0
+NB.US,D,20250910,000000,4.28,4.57,4.28,4.5,2272741,0
+NB.US,D,20250911,000000,4.51,4.8358,4.5,4.75,2710560,0
+NB.US,D,20250912,000000,4.76,5.33,4.76,5.28,4737756,0
+NB.US,D,20250915,000000,5.39,5.79,5.35,5.47,5434606,0
+NB.US,D,20250916,000000,5.78,5.9,5.25,5.58,4688554,0
+NB.US,D,20250917,000000,5.31,5.79,5.07,5.46,6430434,0
+NB.US,D,20250918,000000,5.59,5.85,5.4714,5.74,5463232,0
+NB.US,D,20250919,000000,5.8,6.46,5.7934,5.87,9955781,0
+NB.US,D,20250922,000000,6.12,6.13,5.7,5.99,5786642,0
+NB.US,D,20250923,000000,6.08,6.5459,6.06,6.14,7172083,0
+NB.US,D,20250924,000000,6.35,6.83,6.12,6.46,8549311,0
+NB.US,D,20250925,000000,6.39,7.39,6.24,7.31,11243728,0
+NB.US,D,20250926,000000,7.31,7.4,6.56,6.82,11166571,0
+NB.US,D,20250929,000000,7.05,7.2793,6.51,6.63,6154404,0
+NB.US,D,20250930,000000,6.66,6.85,6.56,6.68,5179293,0
+NB.US,D,20251001,000000,6.72,6.7588,6.4,6.58,4845801,0
+NB.US,D,20251002,000000,6.71,7.225,6.55,6.76,7724721,0
+NB.US,D,20251003,000000,7.18,8.37,7.068,7.94,16477958,0
+NB.US,D,20251006,000000,9,9.31,8.15,8.56,17694549,0
+NB.US,D,20251007,000000,8.9,9.59,8.6605,9.1,11556020,0
+NB.US,D,20251008,000000,9.27,9.42,8.69,8.77,9006868,0
+NB.US,D,20251009,000000,8.96,10.32,8.94,9.84,11424107,0
+NB.US,D,20251010,000000,10.5894,11.4299,9.86,10.39,18661280,0
+NB.US,D,20251013,000000,10.835,12.58,10.01,11.32,34909408,0
+NB.US,D,20251014,000000,12.335,12.335,10.2,11.67,29891617,0
+NB.US,D,20251015,000000,11.25,11.38,9.1001,9.69,27801066,0
+NB.US,D,20251016,000000,9.94,9.98,8.23,8.3,17862888,0
+NB.US,D,20251017,000000,8,8.94,7.95,8.11,12218502,0
+NB.US,D,20251020,000000,8.76,9.7971,8.375,9.71,13746239,0
+NB.US,D,20251021,000000,8.79,9.1,8.35,8.425,10795116,0
+NB.US,D,20251022,000000,8.03,8.9971,7.61,8.46,15005888,0
+NB.US,D,20251023,000000,8.8,9.05,7.8,7.87,12701722,0
+NB.US,D,20251024,000000,8.12,8.97,8.02,8.26,10161048,0
+NB.US,D,20251027,000000,7.6,7.6,6.85,7.31,12835443,0
+NB.US,D,20251028,000000,7.17,7.87,7.13,7.63,5802508,0
+NB.US,D,20251029,000000,7.53,7.81,7.26,7.59,5833875,0
+NB.US,D,20251030,000000,7.75,8.16,7.32,7.96,7090907,0
+NB.US,D,20251031,000000,7.85,7.9498,7.17,7.37,6009689,0
+NB.US,D,20251103,000000,7.36,7.37,6.4635,6.53,7863326,0
+NB.US,D,20251104,000000,6.01,6.51,6.01,6.275,10596064,0
+NB.US,D,20251105,000000,6.33,6.47,6,6.075,4669378,0
+NB.US,D,20251106,000000,6.25,6.5,5.72,5.9,6157813,0
+NB.US,D,20251107,000000,5.55,6.215,5.3801,6.16,7595680,0
+NB.US,D,20251110,000000,6.35,6.49,6.08,6.27,5094733,0
+NB.US,D,20251111,000000,6.26,6.26,5.87,5.98,3261582,0
+NB.US,D,20251112,000000,6.08,6.465,6.03,6.14,6194584,0
+NB.US,D,20251113,000000,6.04,6.18,5.33,5.43,7705202,0
+NB.US,D,20251114,000000,5.23,6.19,5.2101,5.88,6531640,0
+NB.US,D,20251117,000000,5.8,5.86,5.4,5.57,4934446,0
+NB.US,D,20251118,000000,5.51,5.95,5.5,5.83,4133044,0
+NB.US,D,20251119,000000,6.04,6.49,5.92,6.09,5170851,0
+NB.US,D,20251120,000000,6.2,6.43,5.21,5.215,6243513,0
+NB.US,D,20251121,000000,5.15,5.27,5.03,5.185,4014959,0
+NB.US,D,20251124,000000,5.26,5.69,5.26,5.66,6134708,0
+NB.US,D,20251125,000000,5.53,5.8,5.35,5.77,3194261,0
+NB.US,D,20251126,000000,5.83,6.1,5.79,5.93,2698231,0
+NB.US,D,20251128,000000,6.02,6.305,5.98,6.26,2477958,0
+NB.US,D,20251201,000000,6.09,6.13,5.68,5.69,2795861,0
+NB.US,D,20251202,000000,5.71,6.135,5.71,5.99,2659579,0
+NB.US,D,20251203,000000,6.095,6.16,5.8261,6.07,2274037,0
+NB.US,D,20251204,000000,6.01,6.95,5.9,6.92,5941955,0
+NB.US,D,20251205,000000,6.99,7.09,6.48,6.51,5351827,0
+NB.US,D,20251208,000000,6.78,6.8,6.43,6.63,4142101,0
+NB.US,D,20251209,000000,6.52,6.755,6.4303,6.67,3817883,0
+NB.US,D,20251210,000000,6.67,6.67,6.025,6.33,5623742,0
+NB.US,D,20251211,000000,6.28,6.61,6,6.5,2822344,0
+NB.US,D,20251212,000000,6.47,6.6,6,6.18,3078438,0
+NB.US,D,20251215,000000,6.25,6.37,5.66,5.67,3052029,0
+NB.US,D,20251216,000000,5.59,5.77,5.46,5.62,2404980,0
+NB.US,D,20251217,000000,5.67,5.855,5.25,5.28,3300629,0
+NB.US,D,20251218,000000,5.36,5.58,5.24,5.44,2862078,0
+NB.US,D,20251219,000000,5.4,5.7865,5.39,5.73,7765380,0
+NB.US,D,20251222,000000,5.75,5.86,5.62,5.69,2991524,0
+NB.US,D,20251223,000000,5.69,6.27,5.61,5.92,3190762,0
+NB.US,D,20251224,000000,5.93,6.15,5.77,6.1,2075448,0
+NB.US,D,20251226,000000,6.12,6.13,5.65,5.69,2274667,0
+NB.US,D,20251229,000000,5.5,5.73,5.3,5.37,3117753,0
+NB.US,D,20251230,000000,5.41,5.44,5.2,5.22,2781311,0
+NB.US,D,20251231,000000,5.21,5.34,5.14,5.3,3983962,0
+NB.US,D,20260102,000000,5.41,5.99,5.35,5.95,5820660,0
+NB.US,D,20260105,000000,6.1,6.31,5.995,6.29,4443095,0
+NB.US,D,20260106,000000,6.49,6.7,6.29,6.48,3942975,0
+NB.US,D,20260107,000000,6.35,6.9199,6.3,6.62,4117025,0
+NB.US,D,20260108,000000,6.51,6.6893,6.3,6.44,2965972,0
+NB.US,D,20260109,000000,6.54,6.7099,6.26,6.3,3088022,0
+NB.US,D,20260112,000000,6.48,6.975,6.3,6.9,4505284,0
+NB.US,D,20260113,000000,7.23,7.3,6.6,6.66,4884905,0
+NB.US,D,20260114,000000,6.66,7.16,6.37,6.81,7080568,0
+NB.US,D,20260115,000000,6.68,6.72,6.25,6.36,6536335,0
+NB.US,D,20260116,000000,6.325,6.74,6.16,6.61,4256207,0
+NB.US,D,20260120,000000,6.36,6.85,6.25,6.56,6034683,0
+NB.US,D,20260121,000000,6.725,7.05,5.9946,6.42,6802899,0
+NB.US,D,20260122,000000,6.45,7.61,6.45,7.28,10881722,0
+NB.US,D,20260123,000000,7.95,8.05,7.48,7.7,12372292,0
+NB.US,D,20260126,000000,8.15,8.18,6.67,6.75,15130136,0
+NB.US,D,20260127,000000,6.79,7.62,6.6,7.39,6663599,0
+NB.US,D,20260128,000000,7.43,7.48,7.077,7.3,5955283,0
+NB.US,D,20260129,000000,6.81,6.9,5.84,6.455,13288722,0
+NB.US,D,20260130,000000,6.23,6.49,5.7,5.9,7139063,0
+NB.US,D,20260202,000000,6.26,6.61,6.12,6.16,5522234,0
+NB.US,D,20260203,000000,6.38,7.59,6.33,7.5,9239881,0
+NB.US,D,20260204,000000,7.45,7.5713,6.36,6.67,7030401,0
+NB.US,D,20260205,000000,6.37,6.47,5.71,5.74,6157630,0
+NB.US,D,20260206,000000,6,6.0699,5.75,5.965,4729278,0
+NB.US,D,20260209,000000,5.91,6.32,5.77,6.26,3646025,0
+NB.US,D,20260210,000000,6.25,6.29,6.082,6.14,2431695,0
+NB.US,D,20260211,000000,6.24,6.35,5.8,6.07,4970533,0
+NB.US,D,20260212,000000,6.08,6.1,5.535,5.6,5216216,0
+NB.US,D,20260213,000000,5.6,6.0399,5.44,5.8,4084768,0
+NB.US,D,20260217,000000,5.6,5.78,5.35,5.55,3539985,0
+NB.US,D,20260218,000000,5.62,5.71,5.47,5.62,3090903,0
diff --git a/daily/us/nasdaq stocks/2/ncpl.us.txt b/daily/us/nasdaq stocks/2/ncpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e84f97eb40c20f6586127545eeda108e92fd4c18
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncpl.us.txt	
@@ -0,0 +1,905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCPL.US,D,20220713,000000,210,210,158.2,182.7,12777.314298492,0
+NCPL.US,D,20220714,000000,168,206.5,168,199.493,5658.5571485157,0
+NCPL.US,D,20220715,000000,205.8,232.4,198.8,227.5,5321.6285767502,0
+NCPL.US,D,20220718,000000,238,238,196,210,2385.2142880995,0
+NCPL.US,D,20220719,000000,214.9,245,200.2,233.1,3636.2285750648,0
+NCPL.US,D,20220720,000000,245,248.339,225.4,240.8,1351.1857156369,0
+NCPL.US,D,20220721,000000,245,245,212.1,225.75,915.3000009153,0
+NCPL.US,D,20220722,000000,219.1,231.7,205.1,211.232,1013.7571438709,0
+NCPL.US,D,20220725,000000,223.559,223.559,210,219.1,475.8142861901,0
+NCPL.US,D,20220726,000000,213.038,220.423,210,214.2,286.0571431432,0
+NCPL.US,D,20220727,000000,221.2,221.2,200.704,204.4,1695.2714302667,0
+NCPL.US,D,20220728,000000,213.5,216.293,209.993,212.765,995.0571438522,0
+NCPL.US,D,20220729,000000,216.3,270.9,200.2,210,12511.52858394,0
+NCPL.US,D,20220801,000000,200.9,226.163,200.9,215.6,1890.3857161761,0
+NCPL.US,D,20220802,000000,226.8,244.3,210.7,228.9,1382.8000013828,0
+NCPL.US,D,20220803,000000,233.1,268.793,212.1,226.1,4908.5000049085,0
+NCPL.US,D,20220804,000000,242.2,277.9,227.5,242.9,7084.8428642277,0
+NCPL.US,D,20220805,000000,252,272.3,243.6,246.4,1476.8714300483,0
+NCPL.US,D,20220808,000000,253.4,270.2,246.4,254.8,2988.3142887026,0
+NCPL.US,D,20220809,000000,261.8,270.2,227.5,258.3,2199.6285736282,0
+NCPL.US,D,20220810,000000,252,276.5,234.5,241.374,2417.2714309887,0
+NCPL.US,D,20220811,000000,244.3,257.166,235.2,249.2,798.9000007989,0
+NCPL.US,D,20220812,000000,242.2,252,218.4,224,1532.5000015325,0
+NCPL.US,D,20220815,000000,240.1,245,219.1,219.1,721.7857150075,0
+NCPL.US,D,20220816,000000,224.028,231,210,213.5,1418.0285728466,0
+NCPL.US,D,20220817,000000,207.9,221.9,193.2,210,1428.3714299998,0
+NCPL.US,D,20220818,000000,213.5,232.4,198.555,223.993,1135.4857154212,0
+NCPL.US,D,20220819,000000,224,238,219.8,223.804,1130.5285725591,0
+NCPL.US,D,20220822,000000,223.3,230.3,200.9,217,1181.7714297532,0
+NCPL.US,D,20220823,000000,214.2,217.077,210,216.993,286.9428574298,0
+NCPL.US,D,20220824,000000,212.1,217.7,205.1,205.8,316.8857146026,0
+NCPL.US,D,20220825,000000,222.6,258.293,217.707,252.7,2055.8000020558,0
+NCPL.US,D,20220826,000000,280,310.8,212.45,222.6,15178.814300893,0
+NCPL.US,D,20220829,000000,235.2,315,227.5,298.2,27289.457170147,0
+NCPL.US,D,20220830,000000,304.5,310.1,254.828,269.5,11784.500011784,0
+NCPL.US,D,20220831,000000,277.9,277.9,246.4,260.4,4632.0857189178,0
+NCPL.US,D,20220901,000000,236.6,258.3,218.4,233.1,5917.6857202034,0
+NCPL.US,D,20220902,000000,212.8,225.393,201.852,210.7,2749.6571456068,0
+NCPL.US,D,20220906,000000,215.6,215.6,196,196,1342.1000013421,0
+NCPL.US,D,20220907,000000,196.7,208.6,196.196,207.2,607.9857148937,0
+NCPL.US,D,20220908,000000,201.6,221.2,201.6,216.3,329.8000003298,0
+NCPL.US,D,20220909,000000,222.6,222.6,197.54,207.9,695.6142864099,0
+NCPL.US,D,20220912,000000,213.5,230.3,195.3,218.4,5319.3142910336,0
+NCPL.US,D,20220913,000000,204.4,216.3,193.2,199.5,2270.5142879848,0
+NCPL.US,D,20220914,000000,193.9,211.4,193.2,210,1126.9857154127,0
+NCPL.US,D,20220915,000000,208.096,208.096,179.2,194.6,2342.7714309142,0
+NCPL.US,D,20220916,000000,189,190.4,143.5,143.5,3434.6000034346,0
+NCPL.US,D,20220919,000000,147.7,172.9,147.7,159.6,2021.8714305933,0
+NCPL.US,D,20220920,000000,156.1,164.493,147.7,154,544.2000005442,0
+NCPL.US,D,20220921,000000,149.8,154.035,126.7,140,1116.9285725455,0
+NCPL.US,D,20220922,000000,147.595,147.595,131.6,134.4,351.9428574948,0
+NCPL.US,D,20220923,000000,133,140,130.9,137.9,77.3428572202,0
+NCPL.US,D,20220926,000000,142.8,142.8,126,126,196.285714482,0
+NCPL.US,D,20220927,000000,128.8,142.1,124.6,128.1,273.4428574163,0
+NCPL.US,D,20220928,000000,132.3,140.7,124.6,139.3,416.4714289879,0
+NCPL.US,D,20220929,000000,133.791,138.6,127.4,127.4,138.5428572814,0
+NCPL.US,D,20220930,000000,136.5,146.3,130.9,130.9,267.4571431246,0
+NCPL.US,D,20221003,000000,131.6,143.5,131.6,139.3,94.2142858085,0
+NCPL.US,D,20221004,000000,141.4,147.7,140,143.5,116.6857144024,0
+NCPL.US,D,20221005,000000,147.812,148.211,125.3,129.5,533.7857148195,0
+NCPL.US,D,20221006,000000,128.1,141.463,128.1,137.9,72.9571429301,0
+NCPL.US,D,20221007,000000,128.8,134.05,127.4,133,83.8714286553,0
+NCPL.US,D,20221010,000000,132.3,132.3,126.07,128.1,62.3428572052,0
+NCPL.US,D,20221011,000000,128.1,130.9,115.5,119.7,449.428571878,0
+NCPL.US,D,20221012,000000,119.273,128.1,119.273,128.1,39.3428571822,0
+NCPL.US,D,20221013,000000,116.207,140,116.207,124.6,1341.7285727703,0
+NCPL.US,D,20221014,000000,126.707,128.114,113.4,115.85,310.5857145963,0
+NCPL.US,D,20221017,000000,120.435,120.435,115.5,120.4,109.8857143956,0
+NCPL.US,D,20221018,000000,122.5,134.4,98,100.1,1632.7857159185,0
+NCPL.US,D,20221019,000000,106.4,119.7,100.1,113.4,1904.1000019041,0
+NCPL.US,D,20221020,000000,112,112,103.95,107.009,281.2571431384,0
+NCPL.US,D,20221021,000000,109.9,116.2,107.268,114.1,20.3142857346,0
+NCPL.US,D,20221024,000000,108.5,113.4,108.5,113.4,263.6000002636,0
+NCPL.US,D,20221025,000000,107.8,120.4,107.8,119.7,49.6000000496,0
+NCPL.US,D,20221026,000000,125.3,125.3,112,119,174.4142858887,0
+NCPL.US,D,20221027,000000,118.993,119.42,114.8,115.5,68.7857143545,0
+NCPL.US,D,20221028,000000,121.1,131.6,119,124.6,1199.7714297712,0
+NCPL.US,D,20221031,000000,128.093,128.093,123.2,125.3,219.9285716485,0
+NCPL.US,D,20221101,000000,122.5,130.9,119,124.6,594.9428577378,0
+NCPL.US,D,20221102,000000,121.45,121.45,114.275,114.275,39.9857143257,0
+NCPL.US,D,20221103,000000,110.6,115.738,110.6,112,107.9142858222,0
+NCPL.US,D,20221104,000000,113.4,114.45,112,114.45,51.142857194,0
+NCPL.US,D,20221107,000000,115.269,115.269,105.7,109.9,290.6000002906,0
+NCPL.US,D,20221108,000000,112.007,122.5,105,107.8,327.2428574701,0
+NCPL.US,D,20221109,000000,109.2,111.3,96.6,100.8,101.5571429587,0
+NCPL.US,D,20221110,000000,102.893,112,99.4,103.88,86.6714286581,0
+NCPL.US,D,20221111,000000,103.6,121.8,98.7,116.9,439.6285718682,0
+NCPL.US,D,20221114,000000,119.7,121.8,115.5,121.8,49.6428571925,0
+NCPL.US,D,20221115,000000,115.5,119,111.3,115.5,119.2000001192,0
+NCPL.US,D,20221116,000000,109.2,113.218,103.6,103.6,115.71428583,0
+NCPL.US,D,20221117,000000,102.9,112,102.9,110.6,57.9428572008,0
+NCPL.US,D,20221118,000000,108.5,109.368,105,108.5,63.2285714918,0
+NCPL.US,D,20221121,000000,104.3,112,95.2,100.1,271.000000271,0
+NCPL.US,D,20221122,000000,98.7,103.6,95.2,95.2,179.2571430364,0
+NCPL.US,D,20221123,000000,95.2,100.072,95.2,97.65,125.7571429829,0
+NCPL.US,D,20221125,000000,96.6,98,92.4,95.9,187.0571430442,0
+NCPL.US,D,20221128,000000,95.2,95.9,88.9,93.8,205.5571430627,0
+NCPL.US,D,20221129,000000,91,93.1,87.5,93.1,204.4428573473,0
+NCPL.US,D,20221130,000000,93.1,93.1,87.5,93.1,86.8857143726,0
+NCPL.US,D,20221201,000000,94.388,94.388,86.8,91.7,199.0285716276,0
+NCPL.US,D,20221202,000000,88.9,98,86.1,86.1,503.4428576463,0
+NCPL.US,D,20221205,000000,90.3,94.5,84,86.1,434.4714290059,0
+NCPL.US,D,20221206,000000,86.1,86.1,81.2,81.9,472.9000004729,0
+NCPL.US,D,20221207,000000,90.3,91,80.5,83.3,234.3428573772,0
+NCPL.US,D,20221208,000000,80.5,94.5,80.5,80.57,854.9857151407,0
+NCPL.US,D,20221209,000000,85.757,110.6,80.5,101.5,1617.4000016174,0
+NCPL.US,D,20221212,000000,112,112.7,91,97.3,8311.0285797396,0
+NCPL.US,D,20221213,000000,210,226.8,136.5,154,515955.51480167,0
+NCPL.US,D,20221214,000000,117.6,126,91.7,97.3,32447.300032447,0
+NCPL.US,D,20221215,000000,95.2,100.1,88.2,98,5632.5285770611,0
+NCPL.US,D,20221216,000000,92.4,96.6,87.5,94.5,3189.8142889041,0
+NCPL.US,D,20221219,000000,93.1,95.2,87.5,91,1778.6571446358,0
+NCPL.US,D,20221220,000000,87.5,95.2,83.3,87.5,2039.7428591826,0
+NCPL.US,D,20221221,000000,84,90.3,83.3,86.1,1021.0857153068,0
+NCPL.US,D,20221222,000000,88.9,88.9,81.2,86.1,1286.9000012869,0
+NCPL.US,D,20221223,000000,81.2,87.5,80.5,86.8,1137.0571439942,0
+NCPL.US,D,20221227,000000,84.7,101.5,83.3,94.5,7258.7285786873,0
+NCPL.US,D,20221228,000000,98,115.5,91,107.8,9693.7000096937,0
+NCPL.US,D,20221229,000000,103.6,111.3,95.2,99.4,2276.5285737051,0
+NCPL.US,D,20221230,000000,105,114.8,93.1,105,926.0285723546,0
+NCPL.US,D,20230103,000000,101.5,105.7,96.6,100.1,530.7714291022,0
+NCPL.US,D,20230104,000000,98,102.13,93.8,97.3,1430.142858573,0
+NCPL.US,D,20230105,000000,90.3,94.5,84.868,86.1,1416.428572845,0
+NCPL.US,D,20230106,000000,86.24,96.6,79.1,93.8,1470.4857157562,0
+NCPL.US,D,20230109,000000,98,115.5,98,105.7,3407.8714319793,0
+NCPL.US,D,20230110,000000,105.7,105.7,95.9,100.8,751.4142864657,0
+NCPL.US,D,20230111,000000,98.707,103.6,92.4,98,516.0857148018,0
+NCPL.US,D,20230112,000000,95.9,98.7,93.8,95.2,509.7285719383,0
+NCPL.US,D,20230113,000000,91.7,99.4,85.4,87.5,965.6571438228,0
+NCPL.US,D,20230117,000000,95.2,95.2,87.5,89.6,612.6285720412,0
+NCPL.US,D,20230118,000000,91.014,104.3,89.6,99.4,2160.3285735889,0
+NCPL.US,D,20230119,000000,104.3,104.3,88.2,96.6,526.7285719553,0
+NCPL.US,D,20230120,000000,95.2,101.5,88.907,92.4,639.2714292107,0
+NCPL.US,D,20230123,000000,92.4,95.9,91,92.4,822.9142865372,0
+NCPL.US,D,20230124,000000,92.4,93.1,87.5,91,510.9857147967,0
+NCPL.US,D,20230125,000000,89.6,95.193,88.9,91.7,396.8428575397,0
+NCPL.US,D,20230126,000000,92.4,94.5,91,94.5,446.9857147327,0
+NCPL.US,D,20230127,000000,91.784,95.2,91.7,95.06,180.9142858952,0
+NCPL.US,D,20230130,000000,91.7,97.3,86.8,87.5,1016.6714295881,0
+NCPL.US,D,20230131,000000,90.3,93.1,89.6,93.1,253.8000002538,0
+NCPL.US,D,20230201,000000,93.1,94.5,88.2,91.7,602.3000006023,0
+NCPL.US,D,20230202,000000,92.4,94.507,88.9,91.7,644.8428577877,0
+NCPL.US,D,20230203,000000,93.8,95.543,93.1,93.1,525.9285719545,0
+NCPL.US,D,20230206,000000,93.1,101.5,91,100.8,1128.5000011285,0
+NCPL.US,D,20230207,000000,98,100.793,97.545,98.7,137.3571429945,0
+NCPL.US,D,20230208,000000,100.1,101.5,95.2,100.8,604.2714291757,0
+NCPL.US,D,20230209,000000,100.1,104.3,92.4,95.2,1398.2142871125,0
+NCPL.US,D,20230210,000000,95.011,100.1,92.505,99.4,256.3000002563,0
+NCPL.US,D,20230213,000000,100.8,100.8,91.7,95.2,612.9857148987,0
+NCPL.US,D,20230214,000000,96.6,98.7,84.35,87.5,1012.6571438698,0
+NCPL.US,D,20230215,000000,88.2,93.1,88.2,93.1,250.4714288219,0
+NCPL.US,D,20230216,000000,92.141,93.8,88.9,90.3,221.42857165,0
+NCPL.US,D,20230217,000000,88.2,91,84,88.2,529.3000005293,0
+NCPL.US,D,20230221,000000,85.4,87.5,77.7,80.5,1175.3285726039,0
+NCPL.US,D,20230222,000000,78.4,86.8,78.4,86.1,329.0857146148,0
+NCPL.US,D,20230223,000000,80.507,91,77,89.6,595.9571434531,0
+NCPL.US,D,20230224,000000,86.8,86.8,79.842,82.25,342.7000003427,0
+NCPL.US,D,20230227,000000,80.507,84.693,72.1,83.496,553.3142862676,0
+NCPL.US,D,20230228,000000,79.1,82.6,78.4,79.1,312.8285717414,0
+NCPL.US,D,20230301,000000,79.8,83.3,79.8,80.5,141.571428713,0
+NCPL.US,D,20230302,000000,79.1,84.693,79.086,84,571.428572,0
+NCPL.US,D,20230303,000000,83.3,84.7,81.2,82.95,225.1000002251,0
+NCPL.US,D,20230306,000000,81.2,87.5,81.2,82.6,408.9571432661,0
+NCPL.US,D,20230307,000000,79.8,86.8,78.4,86.8,196.0428573389,0
+NCPL.US,D,20230308,000000,80.535,85.4,80.535,85.4,74.28571436,0
+NCPL.US,D,20230309,000000,88.9,88.9,80.5,81.9,532.7285719613,0
+NCPL.US,D,20230310,000000,83.3,86.1,75.6,77,576.714286291,0
+NCPL.US,D,20230313,000000,81.2,81.2,74.9,74.97,79.7571429369,0
+NCPL.US,D,20230314,000000,78.4,89.6,74.2,79.8,844.5857151303,0
+NCPL.US,D,20230315,000000,77.7,86.1,77,77.7,464.4428576073,0
+NCPL.US,D,20230316,000000,80.5,84,75.6,78.4,954.5000009545,0
+NCPL.US,D,20230317,000000,84,88.2,72.1,79.1,1666.4571445236,0
+NCPL.US,D,20230320,000000,77.7,79.8,75.6,77,622.2571434794,0
+NCPL.US,D,20230321,000000,79.8,79.8,73.5,74.9,191.3000001913,0
+NCPL.US,D,20230322,000000,76.79,77.7,70.7,75.467,675.6571435328,0
+NCPL.US,D,20230323,000000,77,77.14,70.7,73.5,767.2571436244,0
+NCPL.US,D,20230324,000000,72.1,72.8,69.3,72.8,406.9000004069,0
+NCPL.US,D,20230327,000000,70.98,74.893,70,73.5,116.5142858308,0
+NCPL.US,D,20230328,000000,72.8,72.8,72.1,72.8,190.2571430474,0
+NCPL.US,D,20230329,000000,72.8,72.8,69.3,70,505.1857147909,0
+NCPL.US,D,20230330,000000,70.7,70.7,68.6,68.67,318.1285717467,0
+NCPL.US,D,20230331,000000,70,73.535,66.815,69.545,479.6571433368,0
+NCPL.US,D,20230403,000000,72.1,72.1,68.257,68.257,75.4857143612,0
+NCPL.US,D,20230404,000000,67.2,67.2,64.4,65.457,235.0857145208,0
+NCPL.US,D,20230405,000000,65.45,72.8,65.45,72.1,228.0285716566,0
+NCPL.US,D,20230406,000000,69.3,72.1,67.9,70,82.8142857971,0
+NCPL.US,D,20230410,000000,70.721,70.721,63.77,65.1,289.7714288612,0
+NCPL.US,D,20230411,000000,68.355,68.6,65.1,67.2,554.6285719832,0
+NCPL.US,D,20230412,000000,64.4,69.986,64.4,65.8,155.0428572979,0
+NCPL.US,D,20230413,000000,65.1071,68.691,65.1071,66.85,165.6000001656,0
+NCPL.US,D,20230414,000000,67.2,70.623,65.282,67.2,162.7857144485,0
+NCPL.US,D,20230417,000000,67.2,74.193,67.2,72.1,624.2285720528,0
+NCPL.US,D,20230418,000000,73.5,73.5,65.1,69.3,273.3142859876,0
+NCPL.US,D,20230419,000000,69.3,69.3,64.4,65.919,166.1000001661,0
+NCPL.US,D,20230420,000000,66.5,66.5,60.34,63,651.2571435084,0
+NCPL.US,D,20230421,000000,60.375,63.7,58.1,61.684,329.0428574719,0
+NCPL.US,D,20230424,000000,60.515,132.293,60.515,106.393,87307.928658737,0
+NCPL.US,D,20230425,000000,81.2,98,71.4,98,33281.400033281,0
+NCPL.US,D,20230426,000000,87.5,112.623,79.8,112,17404.728588833,0
+NCPL.US,D,20230427,000000,106.4,125.293,86.793,96.6,8534.1000085341,0
+NCPL.US,D,20230428,000000,105,110.642,83.811,95.2,4247.2000042472,0
+NCPL.US,D,20230501,000000,92.4,98,76.3,80.5,1977.14285912,0
+NCPL.US,D,20230502,000000,78.4,89.6,75.6,88.2,2304.7428594476,0
+NCPL.US,D,20230503,000000,89.6,91,83.3,85.4,1402.8285728314,0
+NCPL.US,D,20230504,000000,83.3,93.1,79.1,87.5,1564.2285729928,0
+NCPL.US,D,20230505,000000,91,110.6,87.493,100.8,3318.1571461753,0
+NCPL.US,D,20230508,000000,100.8,118.16,96.6,109.9,2502.0428596449,0
+NCPL.US,D,20230509,000000,111.3,116.2,98.728,102.2,1086.6142868009,0
+NCPL.US,D,20230510,000000,98.7,112.7,98.7,109.9,1519.7428586626,0
+NCPL.US,D,20230511,000000,112,123.9,105.7,119.7,3095.6571459528,0
+NCPL.US,D,20230512,000000,122.5,122.5,111.3,115.5,2020.5857163063,0
+NCPL.US,D,20230515,000000,120.4,133.7,108.507,114.1,6208.5142919228,0
+NCPL.US,D,20230516,000000,114.1,117.593,102.9,103.6,1946.8142876611,0
+NCPL.US,D,20230517,000000,117.6,138.6,113.4,127.4,16266.84287341,0
+NCPL.US,D,20230518,000000,120.4,137.2,120.176,131.6,4043.9285754725,0
+NCPL.US,D,20230519,000000,133,138.6,114.8,137.2,5078.4857193642,0
+NCPL.US,D,20230522,000000,154.7,191.1,140,168.14,116504.47154508,0
+NCPL.US,D,20230523,000000,114.8,122.486,108.507,114.1,12511.400012511,0
+NCPL.US,D,20230524,000000,111.3,114.1,101.5,112,3851.8285752804,0
+NCPL.US,D,20230525,000000,108.5,115.493,106.4,111.3,3604.0142893183,0
+NCPL.US,D,20230526,000000,105.7,105.7,85.4,98,4498.8000044988,0
+NCPL.US,D,20230530,000000,95.9,101.5,87.654,90.3,1826.4857161122,0
+NCPL.US,D,20230531,000000,91.7,102.9,88.9,102.2,2414.0714309855,0
+NCPL.US,D,20230601,000000,98.7,105,96.6,105,1136.3285725649,0
+NCPL.US,D,20230602,000000,105.28,105.28,99.4,101.5,695.8857149816,0
+NCPL.US,D,20230605,000000,100.8,100.8,93.1,99.4,988.6000009886,0
+NCPL.US,D,20230606,000000,95.9,101.5,95.207,98,621.6428577645,0
+NCPL.US,D,20230607,000000,98,102.004,95.9,100.8,700.3000007003,0
+NCPL.US,D,20230608,000000,98,100.8,95.907,98.35,609.4571434666,0
+NCPL.US,D,20230609,000000,97.3,100.1,95.2,95.9,551.2142862655,0
+NCPL.US,D,20230612,000000,95.9,96.74,91.7,94.5,833.6428579765,0
+NCPL.US,D,20230613,000000,94.5,98,93.8,96.6,1185.7428583286,0
+NCPL.US,D,20230614,000000,96.6,98.7,93.8,95.2,646.9571435041,0
+NCPL.US,D,20230615,000000,95.158,98.7,94.5,98,293.5000002935,0
+NCPL.US,D,20230616,000000,98,100.1,93.8,95.9,434.6571432918,0
+NCPL.US,D,20230620,000000,96.6,98.7,91.7,92.4,800.3285722289,0
+NCPL.US,D,20230621,000000,103.6,105,95.487,95.9,6418.8000064188,0
+NCPL.US,D,20230622,000000,102.2,102.2,88.2,98,4777.3000047773,0
+NCPL.US,D,20230623,000000,100.8,100.8,92.4,93.8,1941.7428590846,0
+NCPL.US,D,20230626,000000,88.606,93.8,85.4,87.5,1036.1000010361,0
+NCPL.US,D,20230627,000000,85.4,92.393,81.9,84,1589.8857158756,0
+NCPL.US,D,20230628,000000,83.3,89.6,79.1,86.1,1725.3000017253,0
+NCPL.US,D,20230629,000000,80.5,85.4,77,78.4,1568.7857158545,0
+NCPL.US,D,20230630,000000,78.4,78.4,74.9,77.56,1025.7285724543,0
+NCPL.US,D,20230703,000000,77.7,79.527,76.993,79.107,451.2571433084,0
+NCPL.US,D,20230705,000000,79.8,79.8,77,78.4,452.8000004528,0
+NCPL.US,D,20230706,000000,79.1,79.1,74.9,76.3,759.6571436168,0
+NCPL.US,D,20230707,000000,72.1,79.1,71.4,75.6,995.1571438523,0
+NCPL.US,D,20230710,000000,79.1,79.1,75.6,75.6,662.85714352,0
+NCPL.US,D,20230711,000000,80.36,80.479,75.6,77,494.0428576369,0
+NCPL.US,D,20230712,000000,78.4,79.1,74.2,77,1070.3428582132,0
+NCPL.US,D,20230713,000000,79.1,83.3,78.4,82.6,441.8714290133,0
+NCPL.US,D,20230714,000000,82.6,82.6,80.5,80.5,211.7571430689,0
+NCPL.US,D,20230717,000000,80.5,81.2,77,79.1,297.9857145837,0
+NCPL.US,D,20230718,000000,79.1,81.9,78.4,80.5,416.8714289883,0
+NCPL.US,D,20230719,000000,81.2,81.9,79.8,81.9,3307.2000033072,0
+NCPL.US,D,20230720,000000,47.257,51.8,46.55,47.6,21025.557163883,0
+NCPL.US,D,20230721,000000,47.6,48.286,44.807,46.543,5648.4000056484,0
+NCPL.US,D,20230724,000000,49.287,49.287,45.5,47.243,3043.4714316149,0
+NCPL.US,D,20230725,000000,49,49,45.5,45.57,3475.3714320468,0
+NCPL.US,D,20230726,000000,45.5,48.678,44.814,47.11,11615.842868759,0
+NCPL.US,D,20230727,000000,49.896,49.896,45.5,48.223,10574.228582003,0
+NCPL.US,D,20230728,000000,48.139,48.3,45.325,47.95,5151.3000051513,0
+NCPL.US,D,20230731,000000,46.83,50.05,46.2,47.6,4507.5285759361,0
+NCPL.US,D,20230801,000000,48.16,48.979,45.5,48.979,3646.1857179319,0
+NCPL.US,D,20230802,000000,48.58,48.65,46.97,47.215,1140.8857154266,0
+NCPL.US,D,20230803,000000,48.251,48.286,46.753,46.83,1526.5000015265,0
+NCPL.US,D,20230804,000000,47.67,48.069,46.214,46.9,1014.2142867285,0
+NCPL.US,D,20230807,000000,47.6,47.6001,45.5,46.27,1801.5857160873,0
+NCPL.US,D,20230808,000000,47.6,47.6,45.521,47.25,722.1142864364,0
+NCPL.US,D,20230809,000000,46.2,46.9,45.5,45.5,1227.571429799,0
+NCPL.US,D,20230810,000000,46.207,46.459,44.8,45.087,1540.8857158266,0
+NCPL.US,D,20230811,000000,44.8,45.85,44.8,45.367,520.5571433777,0
+NCPL.US,D,20230814,000000,45.367,46.2,44.8,44.87,453.3857147391,0
+NCPL.US,D,20230815,000000,44.8,45.479,44.24,44.8,715.71428643,0
+NCPL.US,D,20230816,000000,44.8,45.381,43.05,43.407,1707.5142874218,0
+NCPL.US,D,20230817,000000,44.8,45.36,43.4,44.1,534.9285719635,0
+NCPL.US,D,20230818,000000,43.407,44.73,42.777,43.96,719.1142864334,0
+NCPL.US,D,20230821,000000,44.1,45.374,42.777,44.212,604.4428577473,0
+NCPL.US,D,20230822,000000,44.1,44.1,38.507,39.725,4073.0285755016,0
+NCPL.US,D,20230823,000000,40.1625,40.6,35.35,37.52,3731.2714323027,0
+NCPL.US,D,20230824,000000,35.833,37.905,35,37.128,2543.3571454005,0
+NCPL.US,D,20230825,000000,36.05,36.386,35,35.42,1169.6857154554,0
+NCPL.US,D,20230828,000000,36.05,36.659,35.056,36.386,982.8428581257,0
+NCPL.US,D,20230829,000000,36.05,36.4,35,35.77,1687.2000016872,0
+NCPL.US,D,20230830,000000,35.7,36.386,35.014,35.7141,586.428572015,0
+NCPL.US,D,20230831,000000,36.071,36.386,35,35,425.5142861398,0
+NCPL.US,D,20230901,000000,35.7,36.519,35.7,36.4,634.3714292058,0
+NCPL.US,D,20230905,000000,36.33,36.3509,33.74,34.972,1981.3000019813,0
+NCPL.US,D,20230906,000000,34.972,35,33.8101,34.447,301.2571431584,0
+NCPL.US,D,20230907,000000,34.3,35.364,32.2,34.461,785.7142865,0
+NCPL.US,D,20230908,000000,33.768,34.972,33.768,34.37,532.4857148182,0
+NCPL.US,D,20230911,000000,35,35.406,32.2,34.916,1026.3000010263,0
+NCPL.US,D,20230912,000000,34.2649,34.314,32.8791,34.216,617.4857149032,0
+NCPL.US,D,20230913,000000,33.6,34.916,33.6,34.23,383.1142860974,0
+NCPL.US,D,20230914,000000,34.853,38.08,34.09,37.1,4602.9142903172,0
+NCPL.US,D,20230915,000000,33.6,35.35,29.512,34.055,7041.3142927556,0
+NCPL.US,D,20230918,000000,33.033,33.999,30.8,32.886,706.1714292776,0
+NCPL.US,D,20230919,000000,33.6,33.6,31.087,32.172,613.3428577562,0
+NCPL.US,D,20230920,000000,31.6597,31.9725,31.5,31.57,276.8714288483,0
+NCPL.US,D,20230921,000000,31.381,31.381,29.057,29.743,2619.7000026197,0
+NCPL.US,D,20230922,000000,29.47,29.729,28.714,29.085,607.6714291791,0
+NCPL.US,D,20230925,000000,29.085,29.379,28.077,28.21,632.1571434893,0
+NCPL.US,D,20230926,000000,28.21,29.26,28.028,28.56,678.1857149639,0
+NCPL.US,D,20230927,000000,29.26,29.386,28.35,28.364,433.6142861479,0
+NCPL.US,D,20230928,000000,28.707,29.365,28.028,28.07,766.8142864811,0
+NCPL.US,D,20230929,000000,29.26,29.708,28.07,28.7,1276.7571441339,0
+NCPL.US,D,20231002,000000,28.714,28.714,25.249,28.56,1938.6857162244,0
+NCPL.US,D,20231003,000000,27.706,27.706,23.702,25.494,2578.8857168646,0
+NCPL.US,D,20231004,000000,24.731,27.265,24.731,26.74,526.9714290984,0
+NCPL.US,D,20231005,000000,26.586,27.286,25.9,26.663,342.9285717715,0
+NCPL.US,D,20231006,000000,25.312,30.1,25.312,26.32,4690.3000046903,0
+NCPL.US,D,20231009,000000,26.299,27.286,25.319,26.243,480.9857147667,0
+NCPL.US,D,20231010,000000,25.921,26.369,24.521,24.57,818.2000008182,0
+NCPL.US,D,20231011,000000,24.57,24.57,23.821,23.87,458.6142861729,0
+NCPL.US,D,20231012,000000,23.359,25.55,23.359,25.55,1049.1857153349,0
+NCPL.US,D,20231013,000000,25.879,28.252,25.879,27.3,924.0571437812,0
+NCPL.US,D,20231016,000000,27.993,28.588,26.614,28,615.6857149014,0
+NCPL.US,D,20231017,000000,28,28.686,27.307,27.314,255.6142859699,0
+NCPL.US,D,20231018,000000,27.321,29.386,27.0761,27.6081,1668.3285730969,0
+NCPL.US,D,20231019,000000,27.601,28.693,26.95,28.175,936.8857152226,0
+NCPL.US,D,20231020,000000,28.679,37.03,27.65,36.61,12070.485726356,0
+NCPL.US,D,20231023,000000,31.5,35.7,28.42,32.27,3728.8428608717,0
+NCPL.US,D,20231024,000000,32.9,47.593,31.507,36.617,31114.471459686,0
+NCPL.US,D,20231025,000000,35.7,36.0501,29.4,31.444,5260.5142909748,0
+NCPL.US,D,20231026,000000,31.5,31.5,28.007,29.414,1985.2714305567,0
+NCPL.US,D,20231027,000000,28.7,31.017,26.173,30.8,1506.3857157921,0
+NCPL.US,D,20231030,000000,29.05,29.925,26.95,27.93,636.8714292083,0
+NCPL.US,D,20231031,000000,27.3,28.6859,27.006,28.168,713.3285721419,0
+NCPL.US,D,20231101,000000,28,28,25.34,26.733,1300.4142870147,0
+NCPL.US,D,20231102,000000,27.02,28.35,25.557,27.993,1443.4428585863,0
+NCPL.US,D,20231103,000000,27.51,28.35,26.81,26.999,2012.4571448696,0
+NCPL.US,D,20231106,000000,26.628,27.23,25.9,25.9,382.285714668,0
+NCPL.US,D,20231107,000000,26.586,26.586,24.5,24.57,656.6714292281,0
+NCPL.US,D,20231108,000000,25.27,26.936,25.27,26.04,936.0142866503,0
+NCPL.US,D,20231109,000000,26.04,26.2045,24.57,25.585,222.285714508,0
+NCPL.US,D,20231110,000000,25.879,25.886,24.57,25.417,574.7000005747,0
+NCPL.US,D,20231113,000000,25.186,25.886,23.94,25.3422,216.8000002168,0
+NCPL.US,D,20231114,000000,24.346,25.2,23.8,25.2,265.3000002653,0
+NCPL.US,D,20231115,000000,25.536,25.9,24.514,24.514,565.1714291366,0
+NCPL.US,D,20231116,000000,24.5,29.4,17.43,20.16,17805.042874948,0
+NCPL.US,D,20231117,000000,20.314,20.79,17.521,18.515,1973.3714305448,0
+NCPL.US,D,20231120,000000,18.2,24.486,18.0671,23.03,3167.9428603108,0
+NCPL.US,D,20231121,000000,22.428,22.428,21.385,21.49,840.9285722695,0
+NCPL.US,D,20231122,000000,21.707,24.5,21.707,23.093,963.9000009639,0
+NCPL.US,D,20231124,000000,21.329,23.1,21.329,22.75,324.8857146106,0
+NCPL.US,D,20231127,000000,22.75,23.786,22.19,23.1,641.7857149275,0
+NCPL.US,D,20231128,000000,23.8,23.8,22.603,23.1,824.1142865384,0
+NCPL.US,D,20231129,000000,23.303,24.486,22.477,23.17,291.3857145771,0
+NCPL.US,D,20231130,000000,23.667,24.465,20.881,22.393,2057.4000020574,0
+NCPL.US,D,20231201,000000,23.961,29.33,22.057,24.57,4772.6857190584,0
+NCPL.US,D,20231204,000000,24.535,25.69,23.114,24.514,1321.0571441782,0
+NCPL.US,D,20231205,000000,24.983,27.622,20.853,21.9764,1609.6000016096,0
+NCPL.US,D,20231206,000000,21.7,23.8,21,22.274,1645.4571445026,0
+NCPL.US,D,20231207,000000,21.658,23.639,21.658,23.639,377.1000003771,0
+NCPL.US,D,20231208,000000,24.325,25.039,23.8,24.647,612.9000006129,0
+NCPL.US,D,20231211,000000,25.879,25.879,24.5,25.06,694.3571435515,0
+NCPL.US,D,20231212,000000,24.5,24.5,23.597,23.597,1164.4857154502,0
+NCPL.US,D,20231213,000000,23.352,24.535,21.518,23.786,1225.1714297966,0
+NCPL.US,D,20231214,000000,23.45,25.193,23.24,24.85,57671.200057671,0
+NCPL.US,D,20231215,000000,31.5,31.5,22.911,24.745,107054.68582134,0
+NCPL.US,D,20231218,000000,26.6,30.1,24.5,29.995,15021.200015021,0
+NCPL.US,D,20231219,000000,30.163,34.23,26.306,28.665,14406.371442978,0
+NCPL.US,D,20231220,000000,27.307,28.693,25.9,25.9,3031.2714316027,0
+NCPL.US,D,20231221,000000,24.766,24.766,23.1,23.114,10535.61429625,0
+NCPL.US,D,20231222,000000,14.28,16.415,13.3,13.524,63800.371492372,0
+NCPL.US,D,20231226,000000,14.434,15.33,13.3,15.05,16604.942873748,0
+NCPL.US,D,20231227,000000,15.085,15.4,14,14.56,18252.828589681,0
+NCPL.US,D,20231228,000000,14.077,15.253,13.965,14.868,15617.528587046,0
+NCPL.US,D,20231229,000000,15.162,15.4,14.133,14.854,11045.742868189,0
+NCPL.US,D,20240102,000000,14.833,15.4,14.42,15.26,10284.985724571,0
+NCPL.US,D,20240103,000000,15.176,16.065,14.21,15.953,10142.571438714,0
+NCPL.US,D,20240104,000000,15.82,16.1,13.65,15.106,14250.00001425,0
+NCPL.US,D,20240105,000000,14.77,15.547,14.35,14.35,4325.428575754,0
+NCPL.US,D,20240108,000000,14.7,15.379,14.315,14.84,6885.0857211708,0
+NCPL.US,D,20240109,000000,14.315,14.9793,14.21,14.21,6077.9428632208,0
+NCPL.US,D,20240110,000000,14.7,14.847,14.07,14.35,4137.2000041372,0
+NCPL.US,D,20240111,000000,14.602,14.63,14,14.245,3798.6857180844,0
+NCPL.US,D,20240112,000000,14.077,14.588,14,14.315,1880.6428590235,0
+NCPL.US,D,20240116,000000,14.525,14.525,13.79,14.14,2621.1142883354,0
+NCPL.US,D,20240117,000000,14,14,13.37,13.622,1860.0857161458,0
+NCPL.US,D,20240118,000000,13.888,14.07,13.65,14.049,850.5142865648,0
+NCPL.US,D,20240119,000000,14.07,14.14,13.44,13.86,1149.6857154354,0
+NCPL.US,D,20240122,000000,13.804,14.21,13.3,13.615,5583.5571484407,0
+NCPL.US,D,20240123,000000,13.615,13.846,13.034,13.328,2966.1285743947,0
+NCPL.US,D,20240124,000000,13.3,13.72,11.242,12.81,9317.6000093176,0
+NCPL.US,D,20240125,000000,13.146,13.146,11.382,12.047,7321.7857216075,0
+NCPL.US,D,20240126,000000,11.893,12.803,11.62,12.67,1978.428573407,0
+NCPL.US,D,20240129,000000,12.53,13.083,11.9,12.565,4255.9285756845,0
+NCPL.US,D,20240130,000000,12.67,12.817,12.04,12.11,1689.142858832,0
+NCPL.US,D,20240131,000000,12.04,12.915,12.04,12.39,1806.0714303775,0
+NCPL.US,D,20240201,000000,12.53,12.796,11.62,12.159,2185.142859328,0
+NCPL.US,D,20240202,000000,12.145,12.74,11.9,11.907,2118.3142878326,0
+NCPL.US,D,20240205,000000,11.907,12.075,11.34,11.55,5738.000005738,0
+NCPL.US,D,20240206,000000,11.9,11.9,10.85,10.85,4731.8285761604,0
+NCPL.US,D,20240207,000000,11.326,11.326,9.905,10.15,7271.4714358429,0
+NCPL.US,D,20240208,000000,9.842,10.626,9.338,10.626,4160.0428613029,0
+NCPL.US,D,20240209,000000,11.816,11.816,9.653,9.8,7153.2000071532,0
+NCPL.US,D,20240212,000000,10.493,11.123,9.877,10.36,4766.285719052,0
+NCPL.US,D,20240213,000000,10.71,10.99,9.8,10.171,3387.9714319594,0
+NCPL.US,D,20240214,000000,10.43,10.591,9.66,10.199,4503.6714330751,0
+NCPL.US,D,20240215,000000,9.94,11.109,9.94,10.92,9295.6142950099,0
+NCPL.US,D,20240216,000000,11.844,11.844,10.199,10.78,49654.157192511,0
+NCPL.US,D,20240220,000000,10.836,11.06,10.241,10.374,9616.1142953304,0
+NCPL.US,D,20240221,000000,10.878,11.186,10.22,11.053,11866.271440438,0
+NCPL.US,D,20240222,000000,10.92,11.018,10.22,10.577,4181.3857184671,0
+NCPL.US,D,20240223,000000,10.22,10.633,9.94,10.087,8483.428579912,0
+NCPL.US,D,20240226,000000,10.514,10.962,9.8,9.926,9785.285724071,0
+NCPL.US,D,20240227,000000,9.807,10.5,9.8,9.821,10543.928581973,0
+NCPL.US,D,20240228,000000,10.36,10.36,9.324,9.45,9507.8428666507,0
+NCPL.US,D,20240229,000000,9.8,10.318,9.576,10.15,11056.257153913,0
+NCPL.US,D,20240301,000000,10.5,10.5,9.8,10.5,6413.2428635561,0
+NCPL.US,D,20240304,000000,10.5,11.151,10.15,10.395,8210.7857224965,0
+NCPL.US,D,20240305,000000,10.325,10.493,9.576,10.325,7258.285721544,0
+NCPL.US,D,20240306,000000,10.57,10.689,9.919,10.57,7013.5857212993,0
+NCPL.US,D,20240307,000000,10.248,10.248,9.499,9.996,9812.8285812414,0
+NCPL.US,D,20240308,000000,9.947,10.43,9.674,10.43,2418.3000024183,0
+NCPL.US,D,20240311,000000,10.416,10.423,9.702,9.933,4682.8428618257,0
+NCPL.US,D,20240312,000000,9.66,10.129,9.17,9.24,8443.7285798723,0
+NCPL.US,D,20240313,000000,9.52,9.723,9.191,9.31,8532.2000085322,0
+NCPL.US,D,20240314,000000,9.611,10.01,9.1,9.695,7945.4142936597,0
+NCPL.US,D,20240315,000000,9.87,9.975,9.17,9.38,5322.3000053223,0
+NCPL.US,D,20240318,000000,9.45,9.625,9.1,9.24,9461.1571523183,0
+NCPL.US,D,20240319,000000,8.988,9.45,8.05,8.484,21139.971449711,0
+NCPL.US,D,20240320,000000,8.281,9.331,8.281,8.645,16354.028587783,0
+NCPL.US,D,20240321,000000,9.03,9.1665,7.9275,8.547,8023.7714365952,0
+NCPL.US,D,20240322,000000,8.645,8.981,8.47,8.981,6833.7285782623,0
+NCPL.US,D,20240325,000000,9.072,9.072,8.75,8.848,2806.0857170918,0
+NCPL.US,D,20240326,000000,8.68,9.072,8.68,8.897,4589.9428617328,0
+NCPL.US,D,20240327,000000,8.561,8.967,8.561,8.757,3844.28571813,0
+NCPL.US,D,20240328,000000,8.694,8.918,8.575,8.722,11942.285726228,0
+NCPL.US,D,20240401,000000,9.31,9.982,8.603,9.8,6060.0285774886,0
+NCPL.US,D,20240402,000000,9.793,9.793,9.17,9.59,2607.7428597506,0
+NCPL.US,D,20240403,000000,9.275,9.59,8.596,8.75,7851.6714364231,0
+NCPL.US,D,20240404,000000,8.68,9.261,8.617,8.981,2908.1714314796,0
+NCPL.US,D,20240405,000000,8.68,9.163,8.127,8.4,6208.9000062089,0
+NCPL.US,D,20240408,000000,8.75,8.89,8.12,8.351,4710.4714332819,0
+NCPL.US,D,20240409,000000,8.61,9.94,8.12,8.946,32980.771461552,0
+NCPL.US,D,20240410,000000,8.4,8.862,8.4,8.533,3576.2714321477,0
+NCPL.US,D,20240411,000000,8.47,8.652,8.05,8.393,5142.4714337139,0
+NCPL.US,D,20240412,000000,8.463,8.771,8.302,8.736,3730.9000037309,0
+NCPL.US,D,20240415,000000,8.75,9.597,8.596,9.1,10872.014296586,0
+NCPL.US,D,20240416,000000,8.96,9.163,8.449,8.764,2514.5428596574,0
+NCPL.US,D,20240417,000000,8.75,8.995,8.498,8.974,1989.4714305609,0
+NCPL.US,D,20240418,000000,9.002,9.002,8.512,8.855,1354.1714299256,0
+NCPL.US,D,20240419,000000,8.54,9.66,8.54,9.366,6089.0571489462,0
+NCPL.US,D,20240422,000000,8.897,9.387,8.897,8.96,2649.0714312205,0
+NCPL.US,D,20240423,000000,8.918,9.59,8.918,9.1105,1652.5428587954,0
+NCPL.US,D,20240424,000000,9.065,10.262,7.784,10.15,13120.30001312,0
+NCPL.US,D,20240425,000000,10.01,10.283,8.89,9.149,42328.9714709,0
+NCPL.US,D,20240426,000000,9.639,9.639,8.82,9.1,14580.642871723,0
+NCPL.US,D,20240429,000000,9.17,9.59,9.1,9.52,5316.2285767448,0
+NCPL.US,D,20240430,000000,9.73,9.73,9.114,9.289,3742.8000037428,0
+NCPL.US,D,20240501,000000,9.492,9.723,8.89,9.142,2377.6714309491,0
+NCPL.US,D,20240502,000000,9.065,9.107,8.54,8.806,6091.9857203777,0
+NCPL.US,D,20240503,000000,8.82,9.079,8.575,8.68,6065.3000060653,0
+NCPL.US,D,20240506,000000,8.421,8.89,8.421,8.673,4617.2285760458,0
+NCPL.US,D,20240507,000000,8.75,9.16097,8.435,8.533,5601.7285770303,0
+NCPL.US,D,20240508,000000,8.61,9.058,8.582,8.834,4708.9428618518,0
+NCPL.US,D,20240509,000000,8.862,8.988,8.75,8.848,2587.1714311586,0
+NCPL.US,D,20240510,000000,8.96,8.96,8.764,8.7675,1960.1142876744,0
+NCPL.US,D,20240513,000000,9.17,9.191,8.862,8.9285,5495.2000054952,0
+NCPL.US,D,20240514,000000,8.75,9.247,8.75,9.2085,1701.4857159872,0
+NCPL.US,D,20240515,000000,9.31,9.31,8.47,8.953,5502.7571483599,0
+NCPL.US,D,20240516,000000,9.1,13.65,8.708,12.95,350670.17177924,0
+NCPL.US,D,20240517,000000,12.579,12.579,9.198,9.205,152294.11443801,0
+NCPL.US,D,20240520,000000,10.052,11.872,9.464,11.823,87665.485801951,0
+NCPL.US,D,20240521,000000,10.99,11.55,10.15,10.437,29812.585744098,0
+NCPL.US,D,20240522,000000,10.332,11.655,10.332,10.64,42505.628613934,0
+NCPL.US,D,20240523,000000,12.607,16.072,11.2,12.236,808336.77223691,0
+NCPL.US,D,20240524,000000,21.539,22.848,13.3,13.475,2733619.9170193,0
+NCPL.US,D,20240528,000000,11.116,11.116,9.45,10.087,232086.27166066,0
+NCPL.US,D,20240529,000000,9.478,9.8,8.54,8.764,141746.71442746,0
+NCPL.US,D,20240530,000000,8.939,10.003,8.484,9.17,144914.90014491,0
+NCPL.US,D,20240531,000000,9.1,9.324,8.827,9.065,57009.671485581,0
+NCPL.US,D,20240603,000000,8.75,9.31,8.54,8.953,83245.600083246,0
+NCPL.US,D,20240604,000000,8.841,9.023,7.35,7.63,102325.12867375,0
+NCPL.US,D,20240605,000000,7.63,8.4,6.888,7,184318.57161289,0
+NCPL.US,D,20240606,000000,7.448,7.903,7.077,7.294,136723.85727958,0
+NCPL.US,D,20240607,000000,7.294,7.525,6.846,7.308,69769.185784055,0
+NCPL.US,D,20240610,000000,7.56,8.05,7.357,7.686,142762.00014276,0
+NCPL.US,D,20240611,000000,7.847,8.393,7.525,8.232,163153.9430203,0
+NCPL.US,D,20240612,000000,7.7,8.26,7.532,8.015,77079.757219937,0
+NCPL.US,D,20240613,000000,7.539,7.896,7.147,7.623,41709.671470281,0
+NCPL.US,D,20240614,000000,7.49,7.553,6.58,6.93,54634.714340349,0
+NCPL.US,D,20240617,000000,6.93,7.469,6.447,6.496,80913.100080913,0
+NCPL.US,D,20240618,000000,6.615,6.92993,6.139,6.888,89061.400089061,0
+NCPL.US,D,20240620,000000,6.909,8.624,6.37,8.61,281515.0859958,0
+NCPL.US,D,20240621,000000,7.7,9.107,7.567,7.777,332994.52890442,0
+NCPL.US,D,20240624,000000,8.68,9.786,8.057,8.75,441587.25758444,0
+NCPL.US,D,20240625,000000,10.255,10.857,8.785,9.31,752088.74360923,0
+NCPL.US,D,20240626,000000,8.582,8.743,7.616,8.008,252025.02882345,0
+NCPL.US,D,20240627,000000,7.63,8.05,7.616,7.686,117769.01440348,0
+NCPL.US,D,20240628,000000,7.616,7.91,7.609,7.637,87315.21437303,0
+NCPL.US,D,20240701,000000,7.63,7.693,6.832,7.042,80216.628651645,0
+NCPL.US,D,20240702,000000,6.93,7.042,6.748,6.958,30023.242887166,0
+NCPL.US,D,20240703,000000,6.937,7.245,6.895,7.14,21455.31430717,0
+NCPL.US,D,20240705,000000,7.133,7.651,6.944,7.14,31657.828603086,0
+NCPL.US,D,20240708,000000,7.112,7.133,6.902,6.944,33588.328605017,0
+NCPL.US,D,20240709,000000,6.937,6.937,6.377,6.643,48516.000048516,0
+NCPL.US,D,20240710,000000,6.51,6.51,5.9745,6.223,67321.414353036,0
+NCPL.US,D,20240711,000000,6.216,6.601,6.16,6.538,25929.385740215,0
+NCPL.US,D,20240712,000000,6.531,7.035,6.377,6.881,43890.414329605,0
+NCPL.US,D,20240715,000000,6.909,6.909,6.384,6.454,30823.142887966,0
+NCPL.US,D,20240716,000000,6.454,7.35,6.342,6.482,85025.728656454,0
+NCPL.US,D,20240717,000000,6.3,6.517,6.3,6.44,13146.928584576,0
+NCPL.US,D,20240718,000000,7.035,7.063,6.384,6.489,367119.42893855,0
+NCPL.US,D,20240719,000000,6.426,7.511,6.426,7.28,426409.45756927,0
+NCPL.US,D,20240722,000000,11.291,11.9,7.35,7.847,1776719.5732053,0
+NCPL.US,D,20240723,000000,6.776,6.86,6.426,6.489,182069.15732493,0
+NCPL.US,D,20240724,000000,6.139,6.88793,5.964,6.531,89220.20008922,0
+NCPL.US,D,20240725,000000,6.097,6.92993,6.09,6.678,68581.414354296,0
+NCPL.US,D,20240726,000000,6.475,6.615,6.09,6.55207,34859.785749145,0
+NCPL.US,D,20240729,000000,6.58,6.65,6.167,6.272,37513.271466085,0
+NCPL.US,D,20240730,000000,6.398,6.398,5.81,5.81,61149.214346864,0
+NCPL.US,D,20240731,000000,5.124,5.586,4.69,4.851,155928.18587021,0
+NCPL.US,D,20240801,000000,4.9,5.25,4.697,4.704,86256.714371971,0
+NCPL.US,D,20240802,000000,4.76,4.8,3.42,3.75,313528,0
+NCPL.US,D,20240805,000000,2.9,3.5,2.57,3.03,167029,0
+NCPL.US,D,20240806,000000,3.01,3.05,2.68,2.89,86818,0
+NCPL.US,D,20240807,000000,2.89,3.09,2.7698,3.03,44141,0
+NCPL.US,D,20240808,000000,3.03,3.66,2.91,3.31,109314,0
+NCPL.US,D,20240809,000000,3.3,3.34,3.1201,3.23,22313,0
+NCPL.US,D,20240812,000000,3.17,3.74,3.17,3.52,69672,0
+NCPL.US,D,20240813,000000,3.6,3.6799,3.43,3.66,18952,0
+NCPL.US,D,20240814,000000,3.43,3.8199,3.33,3.7,61008,0
+NCPL.US,D,20240815,000000,3.74,5.24,3.74,4.05,461879,0
+NCPL.US,D,20240816,000000,3.71,3.8999,3.6,3.65,135892,0
+NCPL.US,D,20240819,000000,3.72,4.2999,3.55,3.65,118076,0
+NCPL.US,D,20240820,000000,3.49,3.87,3.08,3.73,350946,0
+NCPL.US,D,20240821,000000,3.56,3.6812,3.211,3.39,204825,0
+NCPL.US,D,20240822,000000,3.26,3.4,3.12,3.31,55641,0
+NCPL.US,D,20240823,000000,3.28,3.67,3.28,3.52,46994,0
+NCPL.US,D,20240826,000000,3.47,3.63,3.33,3.46,38437,0
+NCPL.US,D,20240827,000000,3.41,3.5,3.28,3.38,23186,0
+NCPL.US,D,20240828,000000,3.29,3.36,3.1,3.12,41009,0
+NCPL.US,D,20240829,000000,3.15,3.3,3.15,3.2,27827,0
+NCPL.US,D,20240830,000000,3.25,3.46,3.17,3.17,14502,0
+NCPL.US,D,20240903,000000,3.1,3.1,2.73,2.73,47339,0
+NCPL.US,D,20240904,000000,2.71,2.85,2.335,2.4,21738,0
+NCPL.US,D,20240905,000000,2.4099,2.91,2.4096,2.73,100843,0
+NCPL.US,D,20240906,000000,2.93,3.04,2.4389,2.5,268140,0
+NCPL.US,D,20240909,000000,2.6004,2.65,2.43,2.58,41212,0
+NCPL.US,D,20240910,000000,2.64,3.06,2.5,2.8,174278,0
+NCPL.US,D,20240911,000000,2.65,2.65,2.309428,2.37,104332,0
+NCPL.US,D,20240912,000000,2.34,2.72,2.3001,2.47,114328,0
+NCPL.US,D,20240913,000000,2.79,2.97,2.51,2.59,408357,0
+NCPL.US,D,20240916,000000,2.51,2.93,2.48,2.88,202546,0
+NCPL.US,D,20240917,000000,2.31,2.31,2,2.06,1572253,0
+NCPL.US,D,20240918,000000,2.1,2.12,1.7001,1.72,424013,0
+NCPL.US,D,20240919,000000,1.74,1.79,1.5358,1.63,340930,0
+NCPL.US,D,20240920,000000,1.54,1.73,1.46,1.64,1022668,0
+NCPL.US,D,20240923,000000,1.68,1.7999,1.44,1.73,170954,0
+NCPL.US,D,20240924,000000,1.7,1.74,1.59,1.63,127437,0
+NCPL.US,D,20240925,000000,1.59,1.7,1.51,1.68,188694,0
+NCPL.US,D,20240926,000000,1.65,1.6799,1.5,1.65,130167,0
+NCPL.US,D,20240927,000000,1.63,1.66,1.5612,1.61,45311,0
+NCPL.US,D,20240930,000000,1.63,1.65,1.56,1.59,50853,0
+NCPL.US,D,20241001,000000,1.57,1.62,1.45,1.58,70654,0
+NCPL.US,D,20241002,000000,1.56,1.6,1.5,1.51,32781,0
+NCPL.US,D,20241003,000000,1.5074,1.6,1.42,1.59,154729,0
+NCPL.US,D,20241004,000000,1.53,1.66,1.53,1.57,30469,0
+NCPL.US,D,20241007,000000,1.53,1.54,1.52,1.52,8140,0
+NCPL.US,D,20241008,000000,1.53,1.65,1.49,1.53,117667,0
+NCPL.US,D,20241009,000000,1.51,1.65,1.41,1.55,55959,0
+NCPL.US,D,20241010,000000,1.56,1.5724,1.45,1.54,53643,0
+NCPL.US,D,20241011,000000,1.549,1.64,1.46,1.6,88325,0
+NCPL.US,D,20241014,000000,1.58,1.63,1.55,1.56,14634,0
+NCPL.US,D,20241015,000000,1.56,1.61,1.51,1.6001,30231,0
+NCPL.US,D,20241016,000000,1.62,1.74,1.57,1.68,305063,0
+NCPL.US,D,20241017,000000,1.9,1.9,1.6,1.75,6154836,0
+NCPL.US,D,20241018,000000,1.69,1.69,1.42,1.6,702291,0
+NCPL.US,D,20241021,000000,1.61,1.61,1.4417,1.55,208931,0
+NCPL.US,D,20241022,000000,1.55,1.63,1.41,1.57,233157,0
+NCPL.US,D,20241023,000000,1.54,1.6,1.52,1.59,129243,0
+NCPL.US,D,20241024,000000,1.61,1.75,1.57,1.59,246915,0
+NCPL.US,D,20241025,000000,1.6,1.85,1.6,1.69,780742,0
+NCPL.US,D,20241028,000000,1.69,1.75,1.55,1.69,345516,0
+NCPL.US,D,20241029,000000,1.73,2.17,1.55,1.6,1373798,0
+NCPL.US,D,20241030,000000,1.6,1.7,1.51,1.61,209498,0
+NCPL.US,D,20241031,000000,1.64,1.64,1.52,1.53,130739,0
+NCPL.US,D,20241101,000000,1.56,1.58,1.5,1.53,72966,0
+NCPL.US,D,20241104,000000,1.55,1.69,1.42,1.59,162302,0
+NCPL.US,D,20241105,000000,1.64,1.65,1.55,1.6,112233,0
+NCPL.US,D,20241106,000000,1.56,1.75,1.56,1.64,210544,0
+NCPL.US,D,20241107,000000,1.64,1.87,1.55,1.8,379048,0
+NCPL.US,D,20241108,000000,1.83,1.99,1.56,1.66,720840,0
+NCPL.US,D,20241111,000000,1.65,1.79,1.63,1.75,147908,0
+NCPL.US,D,20241112,000000,1.74,2,1.67,1.79,1376968,0
+NCPL.US,D,20241113,000000,1.76,1.81,1.65,1.72,399223,0
+NCPL.US,D,20241114,000000,1.75,1.8899,1.66,1.76,246374,0
+NCPL.US,D,20241115,000000,1.75,1.78,1.61,1.73,261691,0
+NCPL.US,D,20241118,000000,1.75,1.75,1.6414,1.69,63980,0
+NCPL.US,D,20241119,000000,1.69,1.78,1.58,1.65,392461,0
+NCPL.US,D,20241120,000000,1.68,1.85,1.61,1.73,407830,0
+NCPL.US,D,20241121,000000,1.72,1.92,1.7,1.85,601857,0
+NCPL.US,D,20241122,000000,1.86,1.98,1.75,1.77,370917,0
+NCPL.US,D,20241125,000000,1.76,2.15,1.76,2.06,1704686,0
+NCPL.US,D,20241126,000000,2.05,2.24,1.75,1.95,3586932,0
+NCPL.US,D,20241127,000000,1.82,2.06,1.75,1.88,745273,0
+NCPL.US,D,20241129,000000,1.84,2,1.82,1.91,230468,0
+NCPL.US,D,20241202,000000,1.91,2.03,1.83,1.93,570755,0
+NCPL.US,D,20241203,000000,1.89,2.05,1.86,2,268739,0
+NCPL.US,D,20241204,000000,2.05,2.35,1.94,2.12,1369769,0
+NCPL.US,D,20241205,000000,2.13,2.233,2.02,2.12,340158,0
+NCPL.US,D,20241206,000000,2.13,2.19,2.07,2.14,347820,0
+NCPL.US,D,20241209,000000,2.2,2.54,2.1,2.49,415070,0
+NCPL.US,D,20241210,000000,2.27,2.37,2.03,2.06,503239,0
+NCPL.US,D,20241211,000000,2.06,2.08,1.87,2,314975,0
+NCPL.US,D,20241212,000000,1.98,2.01,1.87,1.92,94905,0
+NCPL.US,D,20241213,000000,1.88,2.06,1.88,2.01,111194,0
+NCPL.US,D,20241216,000000,2.05,2.1,1.9801,2.05,219236,0
+NCPL.US,D,20241217,000000,1.9,1.9,1.67,1.76,337505,0
+NCPL.US,D,20241218,000000,1.78,1.8799,1.755,1.77,133121,0
+NCPL.US,D,20241219,000000,1.77,1.805,1.65,1.69,225850,0
+NCPL.US,D,20241220,000000,1.67,1.9,1.67,1.85,162174,0
+NCPL.US,D,20241223,000000,2.01,2.2,1.94,2.02,786813,0
+NCPL.US,D,20241224,000000,2.06,2.07,1.85,1.91,225692,0
+NCPL.US,D,20241226,000000,1.94,1.99,1.91,1.99,150016,0
+NCPL.US,D,20241227,000000,1.91,2.14,1.86,2.14,359306,0
+NCPL.US,D,20241230,000000,2.08,2.1983,1.97,2.12,287429,0
+NCPL.US,D,20241231,000000,2.13,2.14,2.05,2.08,105424,0
+NCPL.US,D,20250102,000000,2.0535,2.14,2.0201,2.05,65804,0
+NCPL.US,D,20250103,000000,2.0501,2.16,2.0501,2.11,118006,0
+NCPL.US,D,20250106,000000,2.16,2.38,2.11,2.19,284711,0
+NCPL.US,D,20250107,000000,2.1998,2.27,2.16,2.16,87533,0
+NCPL.US,D,20250108,000000,2.16,2.16,1.96,2.07,179603,0
+NCPL.US,D,20250110,000000,2,2,1.76,1.82,364530,0
+NCPL.US,D,20250113,000000,1.78,1.87,1.73,1.83,120252,0
+NCPL.US,D,20250114,000000,1.87,1.87,1.71,1.72,131110,0
+NCPL.US,D,20250115,000000,1.75,1.85,1.75,1.85,55936,0
+NCPL.US,D,20250116,000000,1.86,1.95,1.78,1.82,205807,0
+NCPL.US,D,20250117,000000,1.8,1.9,1.79,1.9,91879,0
+NCPL.US,D,20250121,000000,1.94,1.94,1.81,1.86,98705,0
+NCPL.US,D,20250122,000000,1.86,1.9,1.8,1.88,95546,0
+NCPL.US,D,20250123,000000,1.86,1.9352,1.81,1.91,111997,0
+NCPL.US,D,20250124,000000,1.91,1.93,1.86,1.89,65433,0
+NCPL.US,D,20250127,000000,1.88,1.96,1.83,1.91,83983,0
+NCPL.US,D,20250128,000000,1.91,1.92,1.83,1.86,99612,0
+NCPL.US,D,20250129,000000,1.87,2,1.86,1.98,71734,0
+NCPL.US,D,20250130,000000,1.98,2.05,1.92,2.01,69236,0
+NCPL.US,D,20250131,000000,2.02,2.1199,2.0102,2.06,52571,0
+NCPL.US,D,20250203,000000,2.07,2.07,1.9921,2.03,46047,0
+NCPL.US,D,20250204,000000,2.02,2.11,2.02,2.06,74625,0
+NCPL.US,D,20250205,000000,2.11,2.11,2.035,2.09,62607,0
+NCPL.US,D,20250206,000000,2.15,2.29,2.1,2.23,86978,0
+NCPL.US,D,20250207,000000,2.27,2.27,2.15,2.2346,32766,0
+NCPL.US,D,20250210,000000,2.21,2.42,2.21,2.33,198516,0
+NCPL.US,D,20250211,000000,2.33,2.5,2.3,2.37,291358,0
+NCPL.US,D,20250212,000000,2.26,2.3,2.09,2.19,161611,0
+NCPL.US,D,20250213,000000,2.2279,2.3,2.208,2.29,75844,0
+NCPL.US,D,20250214,000000,2.25,2.43,2.25,2.43,74119,0
+NCPL.US,D,20250218,000000,2.4,2.45,2.36,2.44,53590,0
+NCPL.US,D,20250219,000000,2.44,2.44,2.39,2.41,43760,0
+NCPL.US,D,20250220,000000,2.42,2.4223,2.3,2.36,55990,0
+NCPL.US,D,20250221,000000,2.34,2.34,2.26,2.29,51050,0
+NCPL.US,D,20250224,000000,2.31,2.325,2.185,2.29,45956,0
+NCPL.US,D,20250225,000000,2.28,2.3,2.1007,2.15,136071,0
+NCPL.US,D,20250226,000000,2.17,2.17,2,2.07,186305,0
+NCPL.US,D,20250227,000000,2.0501,2.09,2,2.02,68131,0
+NCPL.US,D,20250228,000000,2.01,2.05,1.9903,2.03,21571,0
+NCPL.US,D,20250303,000000,2.0133,2.05,1.875,1.91,162985,0
+NCPL.US,D,20250304,000000,1.9,2.04,1.85,2.03,92731,0
+NCPL.US,D,20250305,000000,1.96,2.12,1.95,2.07,60157,0
+NCPL.US,D,20250306,000000,2.07,2.25,1.9345,2.02,150086,0
+NCPL.US,D,20250307,000000,2.0408,2.05,1.85,1.94,132546,0
+NCPL.US,D,20250310,000000,1.93,1.94,1.79,1.86,130262,0
+NCPL.US,D,20250311,000000,1.86,1.899,1.79,1.82,105362,0
+NCPL.US,D,20250312,000000,1.85,1.9,1.8,1.86,56413,0
+NCPL.US,D,20250313,000000,1.8689,1.8782,1.7915,1.82,33763,0
+NCPL.US,D,20250314,000000,1.82,1.9638,1.8,1.9,133084,0
+NCPL.US,D,20250317,000000,1.9318,1.95,1.87,1.88,40630,0
+NCPL.US,D,20250318,000000,1.9,1.9,1.82,1.85,34346,0
+NCPL.US,D,20250319,000000,1.8488,1.86,1.81,1.86,36096,0
+NCPL.US,D,20250320,000000,1.82,1.8642,1.682,1.72,159363,0
+NCPL.US,D,20250321,000000,1.72,1.72,1.65,1.68,37825,0
+NCPL.US,D,20250324,000000,1.78,1.8,1.7362,1.8,26106,0
+NCPL.US,D,20250325,000000,1.79,1.8,1.74,1.74,30193,0
+NCPL.US,D,20250326,000000,1.72,1.78,1.72,1.78,20785,0
+NCPL.US,D,20250327,000000,1.8,1.82,1.72,1.76,23473,0
+NCPL.US,D,20250328,000000,1.78,1.8436,1.72,1.72,31935,0
+NCPL.US,D,20250331,000000,1.68,1.72,1.67,1.7,17796,0
+NCPL.US,D,20250401,000000,1.6754,1.84,1.665,1.84,67475,0
+NCPL.US,D,20250402,000000,1.82,1.9514,1.82,1.94,53887,0
+NCPL.US,D,20250403,000000,1.85,1.8699,1.79,1.85,53457,0
+NCPL.US,D,20250404,000000,1.72,1.8,1.66,1.765,162831,0
+NCPL.US,D,20250407,000000,1.6639,1.8293,1.6,1.7101,116813,0
+NCPL.US,D,20250408,000000,1.74,1.7999,1.625,1.67,60812,0
+NCPL.US,D,20250409,000000,1.67,1.71,1.5,1.71,175469,0
+NCPL.US,D,20250410,000000,1.66,1.74,1.62,1.7,39202,0
+NCPL.US,D,20250411,000000,1.7496,1.7936,1.71,1.7907,26078,0
+NCPL.US,D,20250414,000000,1.78,1.986,1.7798,1.98,78815,0
+NCPL.US,D,20250415,000000,1.98,1.98,1.892,1.95,24276,0
+NCPL.US,D,20250416,000000,1.98,1.99,1.928,1.94,34107,0
+NCPL.US,D,20250417,000000,1.92,1.939,1.85,1.89,20018,0
+NCPL.US,D,20250421,000000,1.89,1.925,1.8,1.92,15584,0
+NCPL.US,D,20250422,000000,1.86,1.96,1.86,1.93,14026,0
+NCPL.US,D,20250423,000000,1.97,2,1.91,1.98,41324,0
+NCPL.US,D,20250424,000000,1.98,2.05,1.93,1.975,56362,0
+NCPL.US,D,20250425,000000,1.9302,1.9999,1.9208,1.96,11439,0
+NCPL.US,D,20250428,000000,1.96,2.05,1.9083,2.05,51521,0
+NCPL.US,D,20250429,000000,1.9901,2.05,1.98,2,11240,0
+NCPL.US,D,20250430,000000,1.99,2.04,1.9623,2.02,30005,0
+NCPL.US,D,20250501,000000,2.01,2.04,1.99,2.04,11192,0
+NCPL.US,D,20250502,000000,2.0145,2.15,1.98,2.1155,46171,0
+NCPL.US,D,20250505,000000,2.06,2.07,2,2.01,76057,0
+NCPL.US,D,20250506,000000,1.9,1.95,1.79,1.81,169923,0
+NCPL.US,D,20250507,000000,1.82,1.85,1.76,1.85,54923,0
+NCPL.US,D,20250508,000000,1.81,1.85,1.75,1.85,64814,0
+NCPL.US,D,20250509,000000,1.86,1.95,1.86,1.92,43798,0
+NCPL.US,D,20250512,000000,1.955,1.97,1.9001,1.97,18436,0
+NCPL.US,D,20250513,000000,1.95,1.95,1.88,1.89,39491,0
+NCPL.US,D,20250514,000000,1.92,2.04,1.88,2.04,96525,0
+NCPL.US,D,20250515,000000,2.01,2.04,1.9,2.026,39517,0
+NCPL.US,D,20250516,000000,2,2.0995,1.9601,2.02,47501,0
+NCPL.US,D,20250519,000000,2,2.08,2,2.04,12850,0
+NCPL.US,D,20250520,000000,2.05,2.08,2.05,2.08,14931,0
+NCPL.US,D,20250521,000000,2.03,2.1,1.86,1.9,112001,0
+NCPL.US,D,20250522,000000,2,2,1.86,1.9,60649,0
+NCPL.US,D,20250523,000000,1.9443,1.9908,1.86,1.9,35070,0
+NCPL.US,D,20250527,000000,1.91,2.19,1.9,2.045,376471,0
+NCPL.US,D,20250528,000000,2.05,2.07,1.92,2.04,194032,0
+NCPL.US,D,20250529,000000,2.06,2.06,1.95,2.02,82597,0
+NCPL.US,D,20250530,000000,2.03,2.7893,2.03,2.67,1551837,0
+NCPL.US,D,20250602,000000,2.61,2.85,2.36,2.7,275737,0
+NCPL.US,D,20250603,000000,2.67,2.7369,2.48,2.496,123513,0
+NCPL.US,D,20250604,000000,2.51,2.5608,2.13,2.42,300614,0
+NCPL.US,D,20250605,000000,2.41,2.5394,2.41,2.48,84435,0
+NCPL.US,D,20250606,000000,2.5114,2.8,2.46,2.68,267956,0
+NCPL.US,D,20250609,000000,2.77,3.4,2.5625,3.23,1453645,0
+NCPL.US,D,20250610,000000,3.2,3.2,2.7,2.805,405163,0
+NCPL.US,D,20250611,000000,2.84,2.876,2.7,2.8204,100990,0
+NCPL.US,D,20250612,000000,2.83,3.1,2.39,2.47,1224772,0
+NCPL.US,D,20250613,000000,2.5,2.775,2.5,2.66,319600,0
+NCPL.US,D,20250616,000000,2.67,3.94,2.5886,3.63,1286216,0
+NCPL.US,D,20250617,000000,3.6,3.6823,3.1185,3.24,300449,0
+NCPL.US,D,20250618,000000,3.29,3.98,3.29,3.87,260278,0
+NCPL.US,D,20250620,000000,4.03,5.75,4.01,4.13,2029178,0
+NCPL.US,D,20250623,000000,4.27,4.5782,3.82,4.25,557187,0
+NCPL.US,D,20250624,000000,4.21,4.3806,4.06,4.08,296332,0
+NCPL.US,D,20250625,000000,4.05,5.06,3.9,4.93,620728,0
+NCPL.US,D,20250626,000000,4.9,4.94,4.3,4.73,399003,0
+NCPL.US,D,20250627,000000,4.65,5.74,4.4301,5.68,903716,0
+NCPL.US,D,20250630,000000,5.77,7.5499,5.74,6.86,1101784,0
+NCPL.US,D,20250701,000000,6.87,8.74,6.55,8.64,629003,0
+NCPL.US,D,20250702,000000,8.55,8.75,7.7,8.45,333403,0
+NCPL.US,D,20250703,000000,6.1,7.1315,5.25,6.7,3818538,0
+NCPL.US,D,20250707,000000,6.66,7.31,6.2,7,1856226,0
+NCPL.US,D,20250708,000000,6.7,6.82,5.7,6.58,549232,0
+NCPL.US,D,20250709,000000,6.36,7.25,6.36,6.55,336408,0
+NCPL.US,D,20250710,000000,6.51,7.37,6.32,6.91,553539,0
+NCPL.US,D,20250711,000000,7.07,7.3999,6.57,6.86,315505,0
+NCPL.US,D,20250714,000000,6.86,7.06,4.04,4.7,2635647,0
+NCPL.US,D,20250715,000000,4.54,5.07,4.27,4.55,575808,0
+NCPL.US,D,20250716,000000,4.63,5.1393,3.13,3.21,2221234,0
+NCPL.US,D,20250717,000000,3.21,3.21,2.85,2.97,734726,0
+NCPL.US,D,20250718,000000,2.97,3.36,2.95,3.24,656659,0
+NCPL.US,D,20250721,000000,3.2,3.3,2.95,3.01,351368,0
+NCPL.US,D,20250722,000000,3.01,3.2,2.9214,3.12,203845,0
+NCPL.US,D,20250723,000000,3.12,3.29,3.04,3.18,161120,0
+NCPL.US,D,20250724,000000,3.22,3.4289,3.21,3.27,143319,0
+NCPL.US,D,20250725,000000,3.2,3.27,3.0661,3.19,139736,0
+NCPL.US,D,20250728,000000,3.37,3.63,3.3,3.53,277735,0
+NCPL.US,D,20250729,000000,3.45,3.506,3.19,3.29,176698,0
+NCPL.US,D,20250730,000000,3.16,3.55,3.16,3.32,134068,0
+NCPL.US,D,20250731,000000,3.32,3.445,3.2113,3.39,70360,0
+NCPL.US,D,20250801,000000,3.39,3.45,3.2,3.44,62970,0
+NCPL.US,D,20250804,000000,3.37,3.415,3.07,3.21,200107,0
+NCPL.US,D,20250805,000000,3.33,3.35,3.07,3.285,196402,0
+NCPL.US,D,20250806,000000,3.23,3.296,3,3.04,141558,0
+NCPL.US,D,20250807,000000,3.04,3.1626,2.81,2.87,183146,0
+NCPL.US,D,20250808,000000,3.03,3.14,2.915,3.12,105058,0
+NCPL.US,D,20250811,000000,3.12,3.1835,2.26,2.49,647289,0
+NCPL.US,D,20250812,000000,2.49,2.8698,2.49,2.62,517090,0
+NCPL.US,D,20250813,000000,2.57,2.6887,2,2.07,639773,0
+NCPL.US,D,20250814,000000,2.03,2.13,1.86,2.04,316510,0
+NCPL.US,D,20250815,000000,1.98,2.08,1.9101,1.985,127916,0
+NCPL.US,D,20250818,000000,2.05,2.2356,1.95,2.17,191845,0
+NCPL.US,D,20250819,000000,2.2,2.21,1.92,1.96,254381,0
+NCPL.US,D,20250820,000000,2,2.0411,1.87,2.01,115260,0
+NCPL.US,D,20250821,000000,1.96,2.114861,1.95,2.02,1089491,0
+NCPL.US,D,20250822,000000,1.99,2.15,1.95,2.09,234309,0
+NCPL.US,D,20250825,000000,2.09,2.15,2.0598,2.09,66859,0
+NCPL.US,D,20250826,000000,2.12,2.2,2.08,2.18,120138,0
+NCPL.US,D,20250827,000000,2.19,2.21,2.08,2.1,43525,0
+NCPL.US,D,20250828,000000,2.1,2.13,2.02,2.06,82747,0
+NCPL.US,D,20250829,000000,2.02,2.1,1.91,2,199778,0
+NCPL.US,D,20250902,000000,1.96,2.04,1.95,1.98,55480,0
+NCPL.US,D,20250903,000000,1.97,2.02,1.9,1.92,122747,0
+NCPL.US,D,20250904,000000,1.92,1.96,1.77,1.9,169287,0
+NCPL.US,D,20250905,000000,1.89,1.8999,1.78,1.85,109318,0
+NCPL.US,D,20250908,000000,1.9,2.2,1.877,2.04,353038,0
+NCPL.US,D,20250909,000000,2.01,2.34,2,2.17,403646,0
+NCPL.US,D,20250910,000000,2.19,2.3,2.1151,2.28,152668,0
+NCPL.US,D,20250911,000000,2.22,2.3889,2.1301,2.18,169664,0
+NCPL.US,D,20250912,000000,2.16,2.54,2.16,2.34,351052,0
+NCPL.US,D,20250915,000000,2.37,2.38,2.28,2.34,91237,0
+NCPL.US,D,20250916,000000,2.27,2.37,2.2503,2.34,21245,0
+NCPL.US,D,20250917,000000,2.3,2.4,2.27,2.3,85841,0
+NCPL.US,D,20250918,000000,2.3,2.4377,2.25,2.38,46309,0
+NCPL.US,D,20250919,000000,2.36,2.42,2.31,2.42,107233,0
+NCPL.US,D,20250922,000000,2.43,2.43,2.3649,2.39,749553,0
+NCPL.US,D,20250923,000000,2.47,2.51,2.35,2.35,76849,0
+NCPL.US,D,20250924,000000,2.39,2.4712,2.32,2.41,92823,0
+NCPL.US,D,20250925,000000,2.47,2.57,2.3503,2.37,135791,0
+NCPL.US,D,20250926,000000,2.37,2.4036,2.18,2.24,185530,0
+NCPL.US,D,20250929,000000,2.21,2.44,2.21,2.38,43415,0
+NCPL.US,D,20250930,000000,2.42,2.42,2.35,2.4,35689,0
+NCPL.US,D,20251001,000000,2.42,2.45,2.3542,2.44,28389,0
+NCPL.US,D,20251002,000000,2.499,2.53,2.4274,2.47,37454,0
+NCPL.US,D,20251003,000000,2.48,2.5898,2.45,2.53,86797,0
+NCPL.US,D,20251006,000000,2.6,2.6,2.48,2.54,58378,0
+NCPL.US,D,20251007,000000,2.75,2.75,2.26,2.285,154748,0
+NCPL.US,D,20251008,000000,2.33,2.3896,2.2801,2.34,82021,0
+NCPL.US,D,20251009,000000,2.35,2.5301,2.34,2.48,147589,0
+NCPL.US,D,20251010,000000,2.5,2.57,2.28,2.31,63888,0
+NCPL.US,D,20251013,000000,2.32,2.38,2.29,2.357,25881,0
+NCPL.US,D,20251014,000000,2.41,2.41,2.2,2.31,113190,0
+NCPL.US,D,20251015,000000,2.31,2.35,2.23,2.295,55108,0
+NCPL.US,D,20251016,000000,2.3,2.31,2.22,2.24,37864,0
+NCPL.US,D,20251017,000000,2.25,2.25,2.2,2.24,27059,0
+NCPL.US,D,20251020,000000,2.21,2.31,2.21,2.31,27824,0
+NCPL.US,D,20251021,000000,2.27,2.51,2.27,2.4,101371,0
+NCPL.US,D,20251022,000000,2.35,2.52,2.33,2.48,78792,0
+NCPL.US,D,20251023,000000,2.47,2.54,2.33,2.38,103853,0
+NCPL.US,D,20251024,000000,2.4,2.4491,2.325,2.39,47780,0
+NCPL.US,D,20251027,000000,2.347,2.395,2.305,2.37,41115,0
+NCPL.US,D,20251028,000000,2.36,2.37,2.18,2.18,79977,0
+NCPL.US,D,20251029,000000,2.19,2.215,1.89,1.99,228292,0
+NCPL.US,D,20251030,000000,2.04,2.1,2.0302,2.08,46734,0
+NCPL.US,D,20251031,000000,2.05,2.2,2.05,2.17,38082,0
+NCPL.US,D,20251103,000000,2.15,2.1992,2.01,2.08,66727,0
+NCPL.US,D,20251104,000000,2.02,2.1051,1.94,1.94,69986,0
+NCPL.US,D,20251105,000000,1.95,2.0399,1.95,2,24316,0
+NCPL.US,D,20251106,000000,1.98,2.0055,1.84,1.87,79505,0
+NCPL.US,D,20251107,000000,1.85,1.9999,1.7501,1.9,78688,0
+NCPL.US,D,20251110,000000,1.9,2.09,1.9,1.95,33413,0
+NCPL.US,D,20251111,000000,1.91,2,1.9,1.95,13508,0
+NCPL.US,D,20251112,000000,1.94,2,1.89,1.92,34140,0
+NCPL.US,D,20251113,000000,1.89,1.93,1.7801,1.87,71098,0
+NCPL.US,D,20251114,000000,1.81,1.8899,1.8,1.81,16835,0
+NCPL.US,D,20251117,000000,1.85,1.8899,1.66,1.737,81771,0
+NCPL.US,D,20251118,000000,1.66,1.7628,1.66,1.67,53279,0
+NCPL.US,D,20251119,000000,1.68,1.68,1.03,1.05,789732,0
+NCPL.US,D,20251120,000000,1.06,1.07,0.63,0.69,1763974,0
+NCPL.US,D,20251121,000000,0.719,0.9487,0.6878,0.8273,1422313,0
+NCPL.US,D,20251124,000000,0.8406,0.97,0.812601,0.9269,222203,0
+NCPL.US,D,20251125,000000,0.91,1.09,0.91,1.065,221781,0
+NCPL.US,D,20251126,000000,1.11,1.3,0.9512,0.998,494523,0
+NCPL.US,D,20251128,000000,0.97,0.99,0.92,0.9201,140596,0
+NCPL.US,D,20251201,000000,0.914,1.26,0.914,1.19,889065,0
+NCPL.US,D,20251202,000000,1.2,1.2,0.8128,1.005,846998,0
+NCPL.US,D,20251203,000000,1.03,1.15,0.9631,0.9896,401346,0
+NCPL.US,D,20251204,000000,1.03,1.045,0.8853,0.9101,226567,0
+NCPL.US,D,20251205,000000,0.9134,0.976,0.8251,0.8413,219306,0
+NCPL.US,D,20251208,000000,0.839,0.84,0.62,0.6589,13557755,0
+NCPL.US,D,20251209,000000,1.04,1.94,1.03,1.4,283775290,0
+NCPL.US,D,20251210,000000,1.18,1.38,1.01,1.16,7681475,0
+NCPL.US,D,20251211,000000,1.07,1.17,0.9651,1.06,2209817,0
+NCPL.US,D,20251212,000000,1.07,1.67,1.055,1.09,14293892,0
+NCPL.US,D,20251215,000000,1.16,1.23,1.0803,1.12,1349447,0
+NCPL.US,D,20251216,000000,1.09,1.2799,1.09,1.09,960739,0
+NCPL.US,D,20251217,000000,1.08,1.1288,1,1,489752,0
+NCPL.US,D,20251218,000000,1,1.01,0.8574,0.8662,793902,0
+NCPL.US,D,20251219,000000,0.8482,0.9231,0.8482,0.9141,233658,0
+NCPL.US,D,20251222,000000,0.9145,0.9599,0.8513,0.8865,643467,0
+NCPL.US,D,20251223,000000,0.8742,0.8742,0.77,0.824,329927,0
+NCPL.US,D,20251224,000000,0.8,0.8089,0.7801,0.7882,136677,0
+NCPL.US,D,20251226,000000,0.8055,0.81,0.76,0.7676,264532,0
+NCPL.US,D,20251229,000000,0.7694,0.7694,0.69,0.6951,379876,0
+NCPL.US,D,20251230,000000,0.68,0.722681,0.68,0.705,141252,0
+NCPL.US,D,20251231,000000,0.7,0.704,0.6521,0.6597,235919,0
+NCPL.US,D,20260102,000000,0.6613,0.6771,0.6427,0.6587,89769,0
+NCPL.US,D,20260105,000000,0.647,0.6825,0.635,0.66,248120,0
+NCPL.US,D,20260106,000000,0.6402,0.6811,0.6101,0.6811,8631992,0
+NCPL.US,D,20260107,000000,0.8362,0.84,0.6912,0.7405,25093132,0
+NCPL.US,D,20260108,000000,0.717,0.888,0.7104,0.79,2152645,0
+NCPL.US,D,20260109,000000,0.796,0.87,0.7911,0.838,854848,0
+NCPL.US,D,20260112,000000,0.8,0.8369,0.7627,0.8,486911,0
+NCPL.US,D,20260113,000000,0.7701,0.78817,0.7201,0.7491,475611,0
+NCPL.US,D,20260114,000000,0.728,0.76,0.7216,0.7556,164509,0
+NCPL.US,D,20260115,000000,0.7362,0.7549,0.7031,0.7298,143448,0
+NCPL.US,D,20260116,000000,0.7079,0.7079,0.665,0.6892,329703,0
+NCPL.US,D,20260120,000000,0.6764,0.7,0.6101,0.677,338341,0
+NCPL.US,D,20260121,000000,0.6696,0.69,0.66,0.664,216215,0
+NCPL.US,D,20260122,000000,0.69,0.727,0.6722,0.7047,280129,0
+NCPL.US,D,20260123,000000,0.7331,0.7673,0.7054,0.754,359241,0
+NCPL.US,D,20260126,000000,0.8,0.8,0.69,0.7498,1023194,0
+NCPL.US,D,20260127,000000,0.726,0.77,0.7147,0.77,149039,0
+NCPL.US,D,20260128,000000,0.7825,0.7826,0.7382,0.7779,425214,0
+NCPL.US,D,20260129,000000,0.765,0.765,0.7,0.7389,195423,0
+NCPL.US,D,20260130,000000,0.72,0.738,0.7,0.7119,113102,0
+NCPL.US,D,20260202,000000,0.7,0.7337,0.6901,0.6961,87877,0
+NCPL.US,D,20260203,000000,0.6862,0.6999,0.6601,0.6899,126937,0
+NCPL.US,D,20260204,000000,0.68,0.6894,0.6401,0.6445,100510,0
+NCPL.US,D,20260205,000000,0.64,0.643937,0.5703,0.5703,261616,0
+NCPL.US,D,20260206,000000,0.5887,0.644,0.58,0.612,202671,0
+NCPL.US,D,20260209,000000,0.6579,0.6579,0.6067,0.6067,88975,0
+NCPL.US,D,20260210,000000,0.6214,0.6214,0.5701,0.5701,121898,0
+NCPL.US,D,20260211,000000,0.5898,0.59,0.5408,0.545,124141,0
+NCPL.US,D,20260212,000000,0.5751,0.58,0.5302,0.562,80064,0
+NCPL.US,D,20260213,000000,0.5445,0.555,0.521,0.5448,90130,0
+NCPL.US,D,20260217,000000,0.5358,0.5358,0.5005,0.5188,59420,0
+NCPL.US,D,20260218,000000,0.5452,0.5617,0.54,0.5484,69798,0
diff --git a/daily/us/nasdaq stocks/2/neov.us.txt b/daily/us/nasdaq stocks/2/neov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16c5fc6d4914b7f124e087764ae6080fb87e4014
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/neov.us.txt	
@@ -0,0 +1,894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEOV.US,D,20220728,000000,3.5,4.22,3.45,3.96,411418,0
+NEOV.US,D,20220729,000000,4.2,4.22,3.63,3.93,89524,0
+NEOV.US,D,20220801,000000,4.15,4.3798,3.8501,4.1,145417,0
+NEOV.US,D,20220802,000000,4.15,4.3,3.91,4.25,149616,0
+NEOV.US,D,20220803,000000,4.38,4.39,3.92,4,84707,0
+NEOV.US,D,20220804,000000,4.065,4.18,3.8,3.9161,55789,0
+NEOV.US,D,20220805,000000,3.95,4.05,3.81,3.83,55310,0
+NEOV.US,D,20220808,000000,4,4.1,3.9,4.05,37951,0
+NEOV.US,D,20220809,000000,4.13,4.13,3.9,4.04,40047,0
+NEOV.US,D,20220810,000000,4.24,4.24,3.9104,4,21427,0
+NEOV.US,D,20220811,000000,4.05,4.19,3.91,4.06,42579,0
+NEOV.US,D,20220812,000000,4.09,4.2,4.08,4.15,65108,0
+NEOV.US,D,20220815,000000,4.16,4.21,3.95,4.15,62392,0
+NEOV.US,D,20220816,000000,3.95,4.15,3.95,4.05,35548,0
+NEOV.US,D,20220817,000000,4.19,4.2,4,4.19,48980,0
+NEOV.US,D,20220818,000000,4.1,4.25,4,4.12,66942,0
+NEOV.US,D,20220819,000000,4.25,4.41,3.87,4.01,124715,0
+NEOV.US,D,20220822,000000,4.03,4.24,3.55,3.66,132156,0
+NEOV.US,D,20220823,000000,3.75,4.1199,3.695,4.01,104673,0
+NEOV.US,D,20220824,000000,4.15,4.2,3.85,3.94,39307,0
+NEOV.US,D,20220825,000000,4.02,4.02,3.9,3.91,42136,0
+NEOV.US,D,20220826,000000,4,4.05,3.61,3.76,47785,0
+NEOV.US,D,20220829,000000,3.76,4,3.6,3.82,30557,0
+NEOV.US,D,20220830,000000,4,4,3.9,3.99,36747,0
+NEOV.US,D,20220831,000000,3.99,4,3.83,3.89,11871,0
+NEOV.US,D,20220901,000000,3.9,3.92,3.64,3.92,24667,0
+NEOV.US,D,20220902,000000,3.75,3.9101,3.54,3.7,27060,0
+NEOV.US,D,20220906,000000,3.8,4.25,3.72,4.25,239935,0
+NEOV.US,D,20220907,000000,4.3,4.44,4.2,4.37,114330,0
+NEOV.US,D,20220908,000000,4.35,4.72,4.2,4.42,147573,0
+NEOV.US,D,20220909,000000,4.805,5.01,4.5,4.64,131111,0
+NEOV.US,D,20220912,000000,4.75,4.84,4.57,4.65,64922,0
+NEOV.US,D,20220913,000000,4.8,5.29,4.46,5.04,210321,0
+NEOV.US,D,20220914,000000,4.58,5.29,4.58,5.18,134529,0
+NEOV.US,D,20220915,000000,5.15,5.42,5.09,5.4,155986,0
+NEOV.US,D,20220916,000000,5.07,5.4904,5,5.24,1019871,0
+NEOV.US,D,20220919,000000,5,5.2399,4.75,4.92,53601,0
+NEOV.US,D,20220920,000000,4.78,5.13,4.78,4.98,23535,0
+NEOV.US,D,20220921,000000,4.98,5.15,4.84,4.96,94892,0
+NEOV.US,D,20220922,000000,4.85,4.97,4.6,4.75,26859,0
+NEOV.US,D,20220923,000000,4.5948,4.93,4.51,4.72,37600,0
+NEOV.US,D,20220926,000000,4.92,4.92,4.61,4.78,33803,0
+NEOV.US,D,20220927,000000,4.78,4.85,4.65,4.83,44156,0
+NEOV.US,D,20220928,000000,4.79,4.79,4.52,4.52,25580,0
+NEOV.US,D,20220929,000000,4.64,4.8,4.58,4.8,28792,0
+NEOV.US,D,20220930,000000,4.8,5.16,4.8,5.03,45277,0
+NEOV.US,D,20221003,000000,5,5.36,4.78,4.86,97632,0
+NEOV.US,D,20221004,000000,4.8,5.2,4.8,5.08,54862,0
+NEOV.US,D,20221005,000000,5.2,5.28,5.12,5.12,66951,0
+NEOV.US,D,20221006,000000,5.25,5.26,5.01,5.08,32268,0
+NEOV.US,D,20221007,000000,5.17,5.24,4.49,4.49,44333,0
+NEOV.US,D,20221010,000000,4.77,5.05,4.68,4.8,39702,0
+NEOV.US,D,20221011,000000,4.8,4.9337,4.61,4.61,29834,0
+NEOV.US,D,20221012,000000,4.33,4.73,4.33,4.45,32328,0
+NEOV.US,D,20221013,000000,4.94,5,4.55,4.73,15102,0
+NEOV.US,D,20221014,000000,4.99,4.99,4.56,4.56,34115,0
+NEOV.US,D,20221017,000000,4.6,4.72,4.58,4.63,23281,0
+NEOV.US,D,20221018,000000,4.85,4.96,4.7225,4.81,15920,0
+NEOV.US,D,20221019,000000,4.9,4.9,4.58,4.58,18955,0
+NEOV.US,D,20221020,000000,4.7,4.775,4.59,4.6,14730,0
+NEOV.US,D,20221021,000000,4.6,4.6922,4.6,4.65,7144,0
+NEOV.US,D,20221024,000000,4.74,4.74,4.5527,4.62,7608,0
+NEOV.US,D,20221025,000000,4.65,4.65,4.28,4.41,43941,0
+NEOV.US,D,20221026,000000,4.48,4.48,4.2518,4.28,19100,0
+NEOV.US,D,20221027,000000,4.3,4.3,3.86,4.03,74582,0
+NEOV.US,D,20221028,000000,3.9,4.03,3.9,3.93,17717,0
+NEOV.US,D,20221031,000000,3.95,4.04,3.77,3.77,33510,0
+NEOV.US,D,20221101,000000,3.8,3.99,3.8,3.9,14917,0
+NEOV.US,D,20221102,000000,4.04,4.04,3.81,3.9,14334,0
+NEOV.US,D,20221103,000000,3.81,4.3,3.81,4.27,73427,0
+NEOV.US,D,20221104,000000,4.27,4.3,4.1,4.25,26988,0
+NEOV.US,D,20221107,000000,4.15,4.3,4.1098,4.18,2645,0
+NEOV.US,D,20221108,000000,4.2,4.2,3.86,3.99,5385,0
+NEOV.US,D,20221109,000000,4,4,3.6,3.72,24161,0
+NEOV.US,D,20221110,000000,3.72,3.9441,3.72,3.78,16880,0
+NEOV.US,D,20221111,000000,3.85,4.2,3.65,4.12,26799,0
+NEOV.US,D,20221114,000000,4.2,4.2,3.955,4.15,8982,0
+NEOV.US,D,20221115,000000,4.14,4.14,3.9,3.9,22583,0
+NEOV.US,D,20221116,000000,3.9,4.02,3.9,3.9,11687,0
+NEOV.US,D,20221117,000000,3.9,4.02,3.9,3.945,17283,0
+NEOV.US,D,20221118,000000,4.02,4.02,3.92,3.92,13546,0
+NEOV.US,D,20221121,000000,4.02,4.19,3.8,3.8,17358,0
+NEOV.US,D,20221122,000000,3.86,3.875,3.75,3.75,8295,0
+NEOV.US,D,20221123,000000,3.87,3.9323,3.79,3.82,13031,0
+NEOV.US,D,20221125,000000,3.85,3.85,3.66,3.765,3542,0
+NEOV.US,D,20221128,000000,3.58,3.71,3.57,3.65,15121,0
+NEOV.US,D,20221129,000000,3.64,3.9333,3.5,3.54,14365,0
+NEOV.US,D,20221130,000000,3.61,3.7257,3.52,3.555,12973,0
+NEOV.US,D,20221201,000000,3.6,3.6,3.5,3.5001,36190,0
+NEOV.US,D,20221202,000000,3.53,3.9367,3.5,3.65,44653,0
+NEOV.US,D,20221205,000000,3.64,3.6442,3.52,3.56,6268,0
+NEOV.US,D,20221206,000000,3.62,3.62,3.5,3.55,5220,0
+NEOV.US,D,20221207,000000,3.55,3.55,3.26,3.2601,5423,0
+NEOV.US,D,20221208,000000,3.27,3.28,2.8,2.92,47474,0
+NEOV.US,D,20221209,000000,2.94,3.45,2.49,3.2,97053,0
+NEOV.US,D,20221212,000000,3.5,3.5,3.05,3.445,43005,0
+NEOV.US,D,20221213,000000,3.5,3.5,3.31,3.38,11753,0
+NEOV.US,D,20221214,000000,3.25,3.46,3.04,3.04,4865,0
+NEOV.US,D,20221215,000000,3.0987,3.38,2.91,3,19365,0
+NEOV.US,D,20221216,000000,2.98,3.5,2.7,3.5,155070,0
+NEOV.US,D,20221219,000000,3.5,3.5,3.15,3.29,15336,0
+NEOV.US,D,20221220,000000,3.501,3.65,3.14,3.39,20214,0
+NEOV.US,D,20221221,000000,3.27,3.38,2.63,2.86,57574,0
+NEOV.US,D,20221222,000000,2.94,3.48,2.9,3.17,23190,0
+NEOV.US,D,20221223,000000,3.28,3.3,3.06,3.22,12488,0
+NEOV.US,D,20221227,000000,3.24,3.24,2.66,2.97,15122,0
+NEOV.US,D,20221228,000000,2.83,3.13,2.7,2.97,11921,0
+NEOV.US,D,20221229,000000,2.92,2.95,2.7,2.905,9287,0
+NEOV.US,D,20221230,000000,2.65,2.97,2.65,2.79,7740,0
+NEOV.US,D,20230103,000000,2.83,2.91,2.63,2.6756,24126,0
+NEOV.US,D,20230104,000000,2.77,2.77,2.65,2.74,16309,0
+NEOV.US,D,20230105,000000,2.7,2.7,2.61,2.65,17309,0
+NEOV.US,D,20230106,000000,2.64,2.7,2.4,2.4,45802,0
+NEOV.US,D,20230109,000000,2.48,2.65,2.46,2.58,26227,0
+NEOV.US,D,20230110,000000,2.6,2.65,2.41,2.65,47163,0
+NEOV.US,D,20230111,000000,2.5265,2.6,2.45,2.59,5167,0
+NEOV.US,D,20230112,000000,2.6,2.75,2.505,2.66,33293,0
+NEOV.US,D,20230113,000000,2.75,2.75,2.5,2.65,29978,0
+NEOV.US,D,20230117,000000,2.65,2.7,2.5,2.7,10657,0
+NEOV.US,D,20230118,000000,2.7,2.93,2.683,2.72,18957,0
+NEOV.US,D,20230119,000000,2.74,2.74,2.55,2.625,5568,0
+NEOV.US,D,20230120,000000,2.68,2.7,2.51,2.6,9363,0
+NEOV.US,D,20230123,000000,2.56,2.58,2.435,2.5,33766,0
+NEOV.US,D,20230124,000000,2.57,2.7,2.5401,2.69,11492,0
+NEOV.US,D,20230125,000000,2.69,2.8,2.5505,2.6999,2858445,0
+NEOV.US,D,20230126,000000,2.36,2.36,2.12,2.275,553310,0
+NEOV.US,D,20230127,000000,2.11,2.2,2,2.06,200947,0
+NEOV.US,D,20230130,000000,2.06,2.15,2.06,2.07,71942,0
+NEOV.US,D,20230131,000000,2.1,2.3299,2.06,2.2102,137592,0
+NEOV.US,D,20230201,000000,2.15,2.24,2.07,2.12,42807,0
+NEOV.US,D,20230202,000000,2.19,2.2,2.1,2.18,147508,0
+NEOV.US,D,20230203,000000,2.21,2.24,2.09,2.18,61938,0
+NEOV.US,D,20230206,000000,2.15,2.21,2.09,2.16,79198,0
+NEOV.US,D,20230207,000000,2.15,2.22,2.0817,2.2003,28878,0
+NEOV.US,D,20230208,000000,2.23,2.23,2.11,2.13,37734,0
+NEOV.US,D,20230209,000000,2.19,2.19,2.06,2.11,44676,0
+NEOV.US,D,20230210,000000,2.11,2.22,1.96,2.22,92134,0
+NEOV.US,D,20230213,000000,2.24,2.3,2.17,2.3,100014,0
+NEOV.US,D,20230214,000000,2.3,2.529,2.2274,2.48,120454,0
+NEOV.US,D,20230215,000000,2.48,2.54,2.4,2.53,88481,0
+NEOV.US,D,20230216,000000,2.48,2.57,2.48,2.5,39236,0
+NEOV.US,D,20230217,000000,2.5,2.54,2.4584,2.54,56127,0
+NEOV.US,D,20230221,000000,2.5,2.57,2.46,2.52,29625,0
+NEOV.US,D,20230222,000000,2.52,2.59,2.49,2.53,53028,0
+NEOV.US,D,20230223,000000,2.52,2.5681,2.34,2.54,12229,0
+NEOV.US,D,20230224,000000,2.4536,2.5,2.45,2.46,16725,0
+NEOV.US,D,20230227,000000,2.5,2.5599,2.45,2.48,52068,0
+NEOV.US,D,20230228,000000,2.4788,2.5689,2.4788,2.5,27473,0
+NEOV.US,D,20230301,000000,2.6,2.75,2.57,2.69,46183,0
+NEOV.US,D,20230302,000000,2.8,2.89,2.66,2.8464,85181,0
+NEOV.US,D,20230303,000000,2.8973,2.8973,2.82,2.845,24629,0
+NEOV.US,D,20230306,000000,2.76,2.9,2.76,2.83,51553,0
+NEOV.US,D,20230307,000000,2.87,3.0638,2.86,3,68765,0
+NEOV.US,D,20230308,000000,3.01,3.1,2.9108,2.99,59977,0
+NEOV.US,D,20230309,000000,3.07,3.07,2.65,2.72,33374,0
+NEOV.US,D,20230310,000000,2.96,2.96,2.74,2.74,7834,0
+NEOV.US,D,20230313,000000,2.6,2.61,2.31,2.39,54438,0
+NEOV.US,D,20230314,000000,2.37,2.6254,2.37,2.45,22495,0
+NEOV.US,D,20230315,000000,2.4247,2.4499,2.29,2.29,24861,0
+NEOV.US,D,20230316,000000,2.2543,2.67,2.2501,2.35,10359,0
+NEOV.US,D,20230317,000000,2.34,2.45,2.28,2.29,25481,0
+NEOV.US,D,20230320,000000,2.25,2.6299,2.16,2.16,38149,0
+NEOV.US,D,20230321,000000,2.16,2.43,2.16,2.3,54630,0
+NEOV.US,D,20230322,000000,2.34,2.39,2.2002,2.34,42273,0
+NEOV.US,D,20230323,000000,2.35,2.5402,2.35,2.45,41290,0
+NEOV.US,D,20230324,000000,2.5,2.5499,2.4,2.5,20686,0
+NEOV.US,D,20230327,000000,2.4965,2.4965,2.4,2.4,17793,0
+NEOV.US,D,20230328,000000,2.54,2.9,2.5,2.61,98088,0
+NEOV.US,D,20230329,000000,2.58,2.8099,2.58,2.64,40683,0
+NEOV.US,D,20230330,000000,2.74,2.79,2.5501,2.615,13033,0
+NEOV.US,D,20230331,000000,2.55,2.72,2.535,2.56,14338,0
+NEOV.US,D,20230403,000000,2.615,2.615,2.42,2.45,23492,0
+NEOV.US,D,20230404,000000,2.5,2.5,2.23,2.31,18239,0
+NEOV.US,D,20230405,000000,2.42,2.42,2.0901,2.16,31380,0
+NEOV.US,D,20230406,000000,2.18,2.2,2.1649,2.19,7374,0
+NEOV.US,D,20230410,000000,2.28,2.4,2.22,2.22,8001,0
+NEOV.US,D,20230411,000000,2.28,2.29,2.17,2.21,4010,0
+NEOV.US,D,20230412,000000,2.27,2.2999,2.21,2.29,17561,0
+NEOV.US,D,20230413,000000,2.3,2.3354,2.19,2.195,37359,0
+NEOV.US,D,20230414,000000,2.22,2.26,2.2,2.26,7771,0
+NEOV.US,D,20230417,000000,2.29,2.3159,2.27,2.2799,15298,0
+NEOV.US,D,20230418,000000,2.28,2.3432,2.18,2.18,16833,0
+NEOV.US,D,20230419,000000,2.18,2.1974,2.15,2.16,25691,0
+NEOV.US,D,20230420,000000,2.15,2.185,2.06,2.08,11119,0
+NEOV.US,D,20230421,000000,2.18,2.18,2.12,2.12,12475,0
+NEOV.US,D,20230424,000000,2.05,2.39,2.025,2.1,21072,0
+NEOV.US,D,20230425,000000,2.19,2.19,2,2,36822,0
+NEOV.US,D,20230426,000000,2.01,2.15,1.7442,1.7601,68166,0
+NEOV.US,D,20230427,000000,1.85,1.9,1.7601,1.8061,14289,0
+NEOV.US,D,20230428,000000,1.73,1.89,1.65,1.65,21506,0
+NEOV.US,D,20230501,000000,1.65,1.75,1.25,1.44,69702,0
+NEOV.US,D,20230502,000000,1.42,1.49,1.11,1.31,124681,0
+NEOV.US,D,20230503,000000,1.43,1.44,1.31,1.35,82410,0
+NEOV.US,D,20230504,000000,1.3499,1.35,1.2841,1.34,38487,0
+NEOV.US,D,20230505,000000,1.4,1.4899,1.37,1.45,32247,0
+NEOV.US,D,20230508,000000,1.46,1.73,1.46,1.73,26559,0
+NEOV.US,D,20230509,000000,1.83,1.8499,1.7501,1.7917,27170,0
+NEOV.US,D,20230510,000000,1.85,1.9,1.79,1.8899,56503,0
+NEOV.US,D,20230511,000000,1.87,1.95,1.8119,1.87,22741,0
+NEOV.US,D,20230512,000000,1.8887,1.94,1.85,1.86,11714,0
+NEOV.US,D,20230515,000000,1.94,1.97,1.8,1.95,8854,0
+NEOV.US,D,20230516,000000,1.97,2,1.83,1.92,54571,0
+NEOV.US,D,20230517,000000,2,2.1982,1.9,2.14,113070,0
+NEOV.US,D,20230518,000000,2.23,2.25,1.99,2.08,41965,0
+NEOV.US,D,20230519,000000,2.18,2.3,2.15,2.24,62641,0
+NEOV.US,D,20230522,000000,2.29,2.49,2.2,2.37,56604,0
+NEOV.US,D,20230523,000000,2.45,2.46,2.2,2.25,28484,0
+NEOV.US,D,20230524,000000,2.32,2.72,2.1407,2.69,70076,0
+NEOV.US,D,20230525,000000,2.72,2.81,2.59,2.805,112597,0
+NEOV.US,D,20230526,000000,2.82,2.85,2.73,2.79,47975,0
+NEOV.US,D,20230530,000000,2.85,2.85,2.76,2.8,17116,0
+NEOV.US,D,20230531,000000,2.84,3,2.67,2.97,175950,0
+NEOV.US,D,20230601,000000,3,3,2.85,2.89,23771,0
+NEOV.US,D,20230602,000000,2.88,2.88,2.69,2.82,80610,0
+NEOV.US,D,20230605,000000,2.77,2.9,2.77,2.85,28689,0
+NEOV.US,D,20230606,000000,2.89,3.08,2.81,3.075,65943,0
+NEOV.US,D,20230607,000000,3.17,3.17,3.04,3.08,58361,0
+NEOV.US,D,20230608,000000,3.05,3.15,2.96,3.01,45310,0
+NEOV.US,D,20230609,000000,3.07,3.09,2.8701,3.02,35983,0
+NEOV.US,D,20230612,000000,3.09,3.3199,3.09,3.12,99765,0
+NEOV.US,D,20230613,000000,3.17,3.2787,3.06,3.07,65887,0
+NEOV.US,D,20230614,000000,3.0495,3.14,2.9981,3.07,131587,0
+NEOV.US,D,20230615,000000,2.98,3.25,2.98,3.1,42399,0
+NEOV.US,D,20230616,000000,3.1,4.4,3.1,4.4,353107,0
+NEOV.US,D,20230620,000000,3.95,4.07,3.57,3.62,232550,0
+NEOV.US,D,20230621,000000,3.57,3.78,3.475,3.51,143630,0
+NEOV.US,D,20230622,000000,3.55,3.682,3.31,3.45,108013,0
+NEOV.US,D,20230623,000000,3.42,3.74,3.41,3.72,99904,0
+NEOV.US,D,20230626,000000,3.6996,3.9,3.64,3.75,74969,0
+NEOV.US,D,20230627,000000,3.77,3.84,3.49,3.54,47731,0
+NEOV.US,D,20230628,000000,3.5,3.6,3.31,3.34,82092,0
+NEOV.US,D,20230629,000000,3.32,3.55,3.32,3.33,26542,0
+NEOV.US,D,20230630,000000,3.35,3.438,3.2119,3.275,18342,0
+NEOV.US,D,20230703,000000,3.27,3.55,3.2,3.24,74046,0
+NEOV.US,D,20230705,000000,3.12,3.1596,2.91,3.1,59876,0
+NEOV.US,D,20230706,000000,3.22,3.305,3.04,3.0965,18057,0
+NEOV.US,D,20230707,000000,3.09,3.31,2.81,3.12,58446,0
+NEOV.US,D,20230710,000000,3.15,3.1999,2.99,3.01,17824,0
+NEOV.US,D,20230711,000000,3.07,3.2311,3.07,3.2,28387,0
+NEOV.US,D,20230712,000000,3.2,3.38,3.12,3.12,63607,0
+NEOV.US,D,20230713,000000,3.1,3.18,3.0201,3.07,19688,0
+NEOV.US,D,20230714,000000,3.07,3.17,3.02,3.07,28018,0
+NEOV.US,D,20230717,000000,3,3.07,2.9301,3,52210,0
+NEOV.US,D,20230718,000000,3.01,3.05,2.9401,2.99,37067,0
+NEOV.US,D,20230719,000000,3.05,3.05,2.91,2.97,37733,0
+NEOV.US,D,20230720,000000,2.87,3.16,2.87,2.9,92613,0
+NEOV.US,D,20230721,000000,2.9,3.02,2.8,2.8,22214,0
+NEOV.US,D,20230724,000000,2.82,3.04,2.82,2.99,26986,0
+NEOV.US,D,20230725,000000,2.91,3,2.76,2.77,29005,0
+NEOV.US,D,20230726,000000,2.8,2.8889,2.615,2.64,53921,0
+NEOV.US,D,20230727,000000,2.56,3.225,2.56,2.91,287274,0
+NEOV.US,D,20230728,000000,2.87,3.155,2.87,3.09,50170,0
+NEOV.US,D,20230731,000000,3.1,3.35,3.1,3.2,20594,0
+NEOV.US,D,20230801,000000,3.3,3.3499,3.13,3.19,59408,0
+NEOV.US,D,20230802,000000,3.24,3.24,3.0568,3.105,40528,0
+NEOV.US,D,20230803,000000,3.1,3.24,3.0573,3.08,39707,0
+NEOV.US,D,20230804,000000,3.06,3.25,3.05,3.17,59843,0
+NEOV.US,D,20230807,000000,3.17,3.28,3.04,3.04,20007,0
+NEOV.US,D,20230808,000000,3.0884,3.0884,3.02,3.02,34237,0
+NEOV.US,D,20230809,000000,3,3.0799,2.8906,2.95,12817,0
+NEOV.US,D,20230810,000000,3.01,3.01,2.89,2.95,10159,0
+NEOV.US,D,20230811,000000,2.96,3.19,2.9111,2.971,75240,0
+NEOV.US,D,20230814,000000,2.8951,2.9442,2.71,2.84,66941,0
+NEOV.US,D,20230815,000000,2.75,2.99,2.7,2.7,18793,0
+NEOV.US,D,20230816,000000,2.88,2.93,2.78,2.86,44887,0
+NEOV.US,D,20230817,000000,2.91,2.99,2.67,2.86,28949,0
+NEOV.US,D,20230818,000000,2.91,2.9506,2.7,2.7,20364,0
+NEOV.US,D,20230821,000000,2.72,2.78,2.56,2.56,18897,0
+NEOV.US,D,20230822,000000,2.54,2.77,2.435,2.44,30191,0
+NEOV.US,D,20230823,000000,2.41,2.77,2.4001,2.64,41220,0
+NEOV.US,D,20230824,000000,2.57,2.718,2.44,2.6,35821,0
+NEOV.US,D,20230825,000000,2.53,2.79,2.52,2.705,38156,0
+NEOV.US,D,20230828,000000,2.65,2.8999,2.62,2.74,49784,0
+NEOV.US,D,20230829,000000,2.7816,2.8899,2.71,2.78,32788,0
+NEOV.US,D,20230830,000000,2.89,2.9899,2.79,2.83,52335,0
+NEOV.US,D,20230831,000000,2.8,2.98,2.7427,2.8,31086,0
+NEOV.US,D,20230901,000000,2.9,2.98,2.8,2.93,49900,0
+NEOV.US,D,20230905,000000,2.8262,3.0999,2.73,3.01,148167,0
+NEOV.US,D,20230906,000000,3.21,3.55,3,3.35,215638,0
+NEOV.US,D,20230907,000000,3.46,3.46,3.02,3.1,62109,0
+NEOV.US,D,20230908,000000,3.18,3.18,3.02,3.02,87043,0
+NEOV.US,D,20230911,000000,3.18,3.27,3.02,3.255,283196,0
+NEOV.US,D,20230912,000000,3.29,3.3,2.95,3.16,227833,0
+NEOV.US,D,20230913,000000,3.1,3.19,3.0409,3.11,59259,0
+NEOV.US,D,20230914,000000,3.08,3.4,3.08,3.2,99733,0
+NEOV.US,D,20230915,000000,3.15,3.3,2.8501,3.05,57947,0
+NEOV.US,D,20230918,000000,2.99,3.0399,2.8601,2.87,40949,0
+NEOV.US,D,20230919,000000,2.81,2.96,2.69,2.78,24969,0
+NEOV.US,D,20230920,000000,2.76,2.94,2.5383,2.65,68811,0
+NEOV.US,D,20230921,000000,2.61,2.7,2.59,2.62,31521,0
+NEOV.US,D,20230922,000000,2.69,2.88,2.66,2.78,54136,0
+NEOV.US,D,20230925,000000,2.79,2.8,2.53,2.55,40981,0
+NEOV.US,D,20230926,000000,2.58,2.62,2.48,2.52,26358,0
+NEOV.US,D,20230927,000000,2.52,2.6,2.34,2.34,81163,0
+NEOV.US,D,20230928,000000,2.3,2.6099,2.3,2.46,38382,0
+NEOV.US,D,20230929,000000,2.41,2.58,2.41,2.49,27618,0
+NEOV.US,D,20231002,000000,2.43,2.53,2.26,2.36,48094,0
+NEOV.US,D,20231003,000000,2.32,2.5,2.21,2.3,64752,0
+NEOV.US,D,20231004,000000,2.35,2.35,2.2701,2.28,21930,0
+NEOV.US,D,20231005,000000,2.34,2.4999,2.305,2.35,27785,0
+NEOV.US,D,20231006,000000,2.35,2.39,2.28,2.34,15282,0
+NEOV.US,D,20231009,000000,2.29,2.35,2.29,2.29,4505,0
+NEOV.US,D,20231010,000000,2.18,2.35,2.18,2.26,40970,0
+NEOV.US,D,20231011,000000,2.35,2.35,2.21,2.21,13489,0
+NEOV.US,D,20231012,000000,2.33,2.35,2.1,2.2,46862,0
+NEOV.US,D,20231013,000000,2.34,2.34,2.1,2.13,23578,0
+NEOV.US,D,20231016,000000,2.22,2.43,2.17,2.25,85094,0
+NEOV.US,D,20231017,000000,2.4,2.4,2.1901,2.21,25608,0
+NEOV.US,D,20231018,000000,2.4,2.4,2.12,2.15,31879,0
+NEOV.US,D,20231019,000000,2.25,2.25,2.03,2.03,38346,0
+NEOV.US,D,20231020,000000,2.18,2.18,2.01,2.095,40515,0
+NEOV.US,D,20231023,000000,2.07,2.27,2.06,2.06,26426,0
+NEOV.US,D,20231024,000000,2.16,2.16,1.92,2.06,83484,0
+NEOV.US,D,20231025,000000,2.2,2.2,2.02,2.03,33811,0
+NEOV.US,D,20231026,000000,2.02,2.08,2.02,2.02,23964,0
+NEOV.US,D,20231027,000000,2.02,2.0599,1.98,2.03,33644,0
+NEOV.US,D,20231030,000000,2.01,2.14,2.01,2.11,17994,0
+NEOV.US,D,20231031,000000,2.17,2.17,2.04,2.12,10255,0
+NEOV.US,D,20231101,000000,2.06,2.1263,2.0001,2.08,6032,0
+NEOV.US,D,20231102,000000,2.1,2.14,2.0803,2.14,9590,0
+NEOV.US,D,20231103,000000,2.18,2.2,2.11,2.17,14757,0
+NEOV.US,D,20231106,000000,2.2,2.2,2.1,2.11,13807,0
+NEOV.US,D,20231107,000000,2.1239,2.135,1.72,2,74078,0
+NEOV.US,D,20231108,000000,2.13,2.13,1.9601,1.99,11682,0
+NEOV.US,D,20231109,000000,2.15,2.15,2.045,2.07,22732,0
+NEOV.US,D,20231110,000000,2.17,2.17,2.07,2.1,16069,0
+NEOV.US,D,20231113,000000,2.12,2.1799,2.09,2.12,32258,0
+NEOV.US,D,20231114,000000,2.12,2.1301,2.05,2.05,18047,0
+NEOV.US,D,20231115,000000,2.09,2.09,1.999,2.01,14270,0
+NEOV.US,D,20231116,000000,1.97,2.09,1.94,2.02,17777,0
+NEOV.US,D,20231117,000000,2.02,2.02,1.92,1.92,38852,0
+NEOV.US,D,20231120,000000,2.08,2.08,1.9143,1.97,30845,0
+NEOV.US,D,20231121,000000,1.86,1.9852,1.84,1.88,5009,0
+NEOV.US,D,20231122,000000,1.83,2.01,1.78,1.8,13046,0
+NEOV.US,D,20231124,000000,1.84,1.87,1.77,1.78,21139,0
+NEOV.US,D,20231127,000000,1.89,1.9432,1.7706,1.85,43789,0
+NEOV.US,D,20231128,000000,2.06,2.1,1.8,1.8,19974,0
+NEOV.US,D,20231129,000000,1.85,1.9,1.7602,1.82,7759,0
+NEOV.US,D,20231130,000000,1.76,1.89,1.76,1.785,13216,0
+NEOV.US,D,20231201,000000,1.75,1.82,1.75,1.79,29218,0
+NEOV.US,D,20231204,000000,1.72,1.8099,1.72,1.76,21035,0
+NEOV.US,D,20231205,000000,1.7859,1.8464,1.7547,1.8022,11501,0
+NEOV.US,D,20231206,000000,1.81,1.835,1.77,1.77,33182,0
+NEOV.US,D,20231207,000000,1.75,1.91,1.719,1.89,30983,0
+NEOV.US,D,20231208,000000,1.878,1.878,1.7801,1.85,10696,0
+NEOV.US,D,20231211,000000,1.94,2,1.8269,1.91,15089,0
+NEOV.US,D,20231212,000000,1.91,1.91,1.7501,1.78,38177,0
+NEOV.US,D,20231213,000000,1.9,1.9,1.71,1.75,23019,0
+NEOV.US,D,20231214,000000,1.76,1.85,1.76,1.8,15678,0
+NEOV.US,D,20231215,000000,1.79,1.9999,1.7145,1.84,92476,0
+NEOV.US,D,20231218,000000,1.82,1.8792,1.77,1.84,33306,0
+NEOV.US,D,20231219,000000,1.9,1.9,1.7887,1.8571,7731,0
+NEOV.US,D,20231220,000000,1.78,1.865,1.7112,1.82,30668,0
+NEOV.US,D,20231221,000000,1.82,1.8215,1.77,1.77,20693,0
+NEOV.US,D,20231222,000000,1.775,1.81,1.73,1.8,40318,0
+NEOV.US,D,20231226,000000,1.65,1.83,1.42,1.64,294348,0
+NEOV.US,D,20231227,000000,1.72,1.72,1.57,1.6187,24143,0
+NEOV.US,D,20231228,000000,1.6422,1.65,1.47,1.58,16343,0
+NEOV.US,D,20231229,000000,1.56,1.62,1.51,1.6,29312,0
+NEOV.US,D,20240102,000000,1.62,1.62,1.5089,1.595,19971,0
+NEOV.US,D,20240103,000000,1.55,1.6901,1.54,1.6,42750,0
+NEOV.US,D,20240104,000000,1.62,1.72,1.54,1.58,42305,0
+NEOV.US,D,20240105,000000,1.6,1.6,1.51,1.52,32574,0
+NEOV.US,D,20240108,000000,1.5,1.555,1.45,1.53,42333,0
+NEOV.US,D,20240109,000000,1.53,1.53,1.48,1.5,25659,0
+NEOV.US,D,20240110,000000,1.5203,1.55,1.49,1.55,30356,0
+NEOV.US,D,20240111,000000,1.5348,1.56,1.52,1.53,29222,0
+NEOV.US,D,20240112,000000,1.64,1.66,1.51,1.6,36635,0
+NEOV.US,D,20240116,000000,1.49,1.62,1.49,1.55,23455,0
+NEOV.US,D,20240117,000000,1.5556,1.5721,1.53,1.53,14530,0
+NEOV.US,D,20240118,000000,1.5352,1.56,1.5,1.56,25368,0
+NEOV.US,D,20240119,000000,1.52,1.5599,1.51,1.53,8275,0
+NEOV.US,D,20240122,000000,1.53,1.76,1.51,1.68,32473,0
+NEOV.US,D,20240123,000000,1.65,1.74,1.6134,1.67,31366,0
+NEOV.US,D,20240124,000000,1.63,1.8701,1.6,1.63,119838,0
+NEOV.US,D,20240125,000000,1.74,1.75,1.6,1.64,45438,0
+NEOV.US,D,20240126,000000,1.61,1.69,1.4701,1.555,30571,0
+NEOV.US,D,20240129,000000,1.6,1.6,1.475,1.51,58443,0
+NEOV.US,D,20240130,000000,1.47,1.55,1.42,1.45,38849,0
+NEOV.US,D,20240131,000000,1.48,1.58,1.42,1.52,50085,0
+NEOV.US,D,20240201,000000,1.5512,1.5899,1.5348,1.56,7433,0
+NEOV.US,D,20240202,000000,1.58,1.65,1.51,1.6101,71561,0
+NEOV.US,D,20240205,000000,1.62,1.62,1.51,1.55,61128,0
+NEOV.US,D,20240206,000000,1.51,1.57,1.23,1.49,42419,0
+NEOV.US,D,20240207,000000,1.46,1.5,1.46,1.485,5090,0
+NEOV.US,D,20240208,000000,1.49,1.62,1.49,1.609,68961,0
+NEOV.US,D,20240209,000000,1.74,1.74,1.551,1.62,65344,0
+NEOV.US,D,20240212,000000,1.61,1.69,1.55,1.56,69648,0
+NEOV.US,D,20240213,000000,1.65,1.65,1.58,1.61,6768,0
+NEOV.US,D,20240214,000000,1.65,1.6999,1.6,1.6492,13277,0
+NEOV.US,D,20240215,000000,1.6295,1.64,1.59,1.62,20628,0
+NEOV.US,D,20240216,000000,1.62,1.6576,1.55,1.63,50227,0
+NEOV.US,D,20240220,000000,1.52,1.67,1.47,1.5,58910,0
+NEOV.US,D,20240221,000000,1.475,1.49,1.41,1.465,39084,0
+NEOV.US,D,20240222,000000,1.48,1.53,1.47,1.48,28918,0
+NEOV.US,D,20240223,000000,1.49,1.49,1.4,1.44,10528,0
+NEOV.US,D,20240226,000000,1.42,1.43,1.32,1.43,32353,0
+NEOV.US,D,20240227,000000,1.4,1.4,1.25,1.27,158945,0
+NEOV.US,D,20240228,000000,1.37,1.3799,1.25,1.285,26405,0
+NEOV.US,D,20240229,000000,1.39,1.39,1.25,1.26,38175,0
+NEOV.US,D,20240301,000000,1.28,1.2978,1.26,1.265,19626,0
+NEOV.US,D,20240304,000000,1.25,1.2601,1.11,1.15,58161,0
+NEOV.US,D,20240305,000000,1.19,1.2,1.105,1.115,47246,0
+NEOV.US,D,20240306,000000,1.1374,1.145,0.85,1.03,98035,0
+NEOV.US,D,20240307,000000,0.9991,1.0482,0.874,0.93,89325,0
+NEOV.US,D,20240308,000000,0.9,0.93,0.8619,0.93,95503,0
+NEOV.US,D,20240311,000000,0.93,0.93,0.87375,0.88,37173,0
+NEOV.US,D,20240312,000000,1,1,0.85,0.8501,22246,0
+NEOV.US,D,20240313,000000,0.85,0.859999,0.8101,0.8102,53046,0
+NEOV.US,D,20240314,000000,0.78,0.81,0.6265,0.69,172506,0
+NEOV.US,D,20240315,000000,0.69,0.7501,0.681,0.74,70920,0
+NEOV.US,D,20240318,000000,0.75,0.87,0.75,0.7615,41621,0
+NEOV.US,D,20240319,000000,0.77,0.839,0.7699,0.82,84989,0
+NEOV.US,D,20240320,000000,0.8399,0.9,0.83,0.895,40925,0
+NEOV.US,D,20240321,000000,0.95,0.99,0.92,0.92,29682,0
+NEOV.US,D,20240322,000000,0.9395,0.99,0.845,0.9795,104721,0
+NEOV.US,D,20240325,000000,0.9795,1.08,0.9163,1.0376,151601,0
+NEOV.US,D,20240326,000000,1.02,1.04,1,1.01,74442,0
+NEOV.US,D,20240327,000000,1.03,1.04,0.9841,1.01,44759,0
+NEOV.US,D,20240328,000000,1.03,1.2999,1.0111,1.18,378856,0
+NEOV.US,D,20240401,000000,1.19,1.28,1.19,1.27,149801,0
+NEOV.US,D,20240402,000000,1.28,1.4,1.08,1.4,544950,0
+NEOV.US,D,20240403,000000,1.4,1.96,1.37,1.93,386515,0
+NEOV.US,D,20240404,000000,2.07,2.47,1.78,1.9,414316,0
+NEOV.US,D,20240405,000000,1.9,2.11,1.8,2.09,147292,0
+NEOV.US,D,20240408,000000,2.08,2.13,1.93,1.97,72899,0
+NEOV.US,D,20240409,000000,1.93,1.95,1.75,1.76,59661,0
+NEOV.US,D,20240410,000000,1.84,2.35,1.76,1.88,626256,0
+NEOV.US,D,20240411,000000,1.77,2.28,1.7004,2.2,395717,0
+NEOV.US,D,20240412,000000,2.2,2.37,2.12,2.36,273215,0
+NEOV.US,D,20240415,000000,2.3,2.35,1.71,1.95,114467,0
+NEOV.US,D,20240416,000000,2,2.1,1.7401,2.09,174980,0
+NEOV.US,D,20240417,000000,2.1,2.1,1.77,1.8,80919,0
+NEOV.US,D,20240418,000000,1.78,1.9123,1.7301,1.86,38745,0
+NEOV.US,D,20240419,000000,1.86,1.97,1.83,1.845,38129,0
+NEOV.US,D,20240422,000000,1.91,2.06,1.88,1.89,306841,0
+NEOV.US,D,20240423,000000,1.96,2.03,1.87,1.9898,116420,0
+NEOV.US,D,20240424,000000,2.07,2.16,1.9699,2.16,262406,0
+NEOV.US,D,20240425,000000,2.17,2.17,1.9381,1.99,55074,0
+NEOV.US,D,20240426,000000,1.99,2.11,1.95,2.075,77116,0
+NEOV.US,D,20240429,000000,2.09,2.3,1.965,2.23,501671,0
+NEOV.US,D,20240430,000000,2.18,2.45,2.18,2.31,163561,0
+NEOV.US,D,20240501,000000,2.33,2.44,2.25,2.29,93690,0
+NEOV.US,D,20240502,000000,2.33,2.34,2.23,2.24,46814,0
+NEOV.US,D,20240503,000000,2.24,2.44,2.23,2.4,65184,0
+NEOV.US,D,20240506,000000,2.4392,2.53,2.4099,2.51,123211,0
+NEOV.US,D,20240507,000000,2.5,2.66,2.46,2.61,293395,0
+NEOV.US,D,20240508,000000,2.55,2.74,2.55,2.71,69643,0
+NEOV.US,D,20240509,000000,2.7,2.79,2.65,2.65,139400,0
+NEOV.US,D,20240510,000000,2.7,2.77,2.4001,2.71,173828,0
+NEOV.US,D,20240513,000000,2.72,2.94,2.65,2.91,316308,0
+NEOV.US,D,20240514,000000,2.89,2.93,2.58,2.83,127447,0
+NEOV.US,D,20240515,000000,2.87,2.88,2.7601,2.81,44516,0
+NEOV.US,D,20240516,000000,2.77,2.79,2.56,2.58,47048,0
+NEOV.US,D,20240517,000000,2.58,2.58,2.45,2.52,112060,0
+NEOV.US,D,20240520,000000,2.54,2.54,2.2,2.25,118965,0
+NEOV.US,D,20240521,000000,2.25,2.86,2.21,2.82,502697,0
+NEOV.US,D,20240522,000000,2.85,2.99,2.8266,2.95,147796,0
+NEOV.US,D,20240523,000000,2.9,3.06,2.86,3.02,160198,0
+NEOV.US,D,20240524,000000,3.05,3.14,3,3.04,90134,0
+NEOV.US,D,20240528,000000,3.05,3.1,2.2501,2.475,211044,0
+NEOV.US,D,20240529,000000,2.45,2.61,2.45,2.56,38287,0
+NEOV.US,D,20240530,000000,2.6,2.78,2.59,2.59,83636,0
+NEOV.US,D,20240531,000000,2.59,2.65,2.44,2.52,34763,0
+NEOV.US,D,20240603,000000,2.52,2.62,2.4101,2.53,50909,0
+NEOV.US,D,20240604,000000,2.51,2.54,2.41,2.47,17661,0
+NEOV.US,D,20240605,000000,2.59,2.63,2.56,2.56,20459,0
+NEOV.US,D,20240606,000000,2.595,2.6569,2.57,2.63,20217,0
+NEOV.US,D,20240607,000000,2.68,2.77,2.36,2.4,135630,0
+NEOV.US,D,20240610,000000,2.38,2.51,2.38,2.45,28754,0
+NEOV.US,D,20240611,000000,2.47,2.54,2.46,2.54,11598,0
+NEOV.US,D,20240612,000000,2.52,3.11,2.52,3.02,296313,0
+NEOV.US,D,20240613,000000,3,3.12,2.76,2.91,112036,0
+NEOV.US,D,20240614,000000,2.93,3.28,2.74,3.09,311083,0
+NEOV.US,D,20240617,000000,3.12,3.58,3.04,3.4,573703,0
+NEOV.US,D,20240618,000000,3.37,3.44,2.8201,3,108398,0
+NEOV.US,D,20240620,000000,3.15,3.33,2.8801,2.975,301844,0
+NEOV.US,D,20240621,000000,2.95,3.25,2.81,2.88,214031,0
+NEOV.US,D,20240624,000000,2.92,3.23,2.6001,2.67,110566,0
+NEOV.US,D,20240625,000000,2.7,2.8,2.55,2.61,162524,0
+NEOV.US,D,20240626,000000,2.65,2.72,2.34,2.39,194818,0
+NEOV.US,D,20240627,000000,2.36,2.64,2.35,2.47,98531,0
+NEOV.US,D,20240628,000000,2.49,2.83,2.49,2.64,123110,0
+NEOV.US,D,20240701,000000,2.6,2.74,2.4601,2.49,79479,0
+NEOV.US,D,20240702,000000,2.47,2.59,2.23,2.3,239974,0
+NEOV.US,D,20240703,000000,2.32,2.49,2.27,2.28,117545,0
+NEOV.US,D,20240705,000000,2.27,2.52,2.12,2.36,351184,0
+NEOV.US,D,20240708,000000,2.37,2.5,2.25,2.37,135700,0
+NEOV.US,D,20240709,000000,2.36,2.68,2.3,2.48,239677,0
+NEOV.US,D,20240710,000000,2.47,2.96,2.4101,2.63,429892,0
+NEOV.US,D,20240711,000000,2.64,2.85,2.555,2.58,116976,0
+NEOV.US,D,20240712,000000,2.59,2.78,2.43,2.49,57708,0
+NEOV.US,D,20240715,000000,2.48,2.7,2.43,2.52,43682,0
+NEOV.US,D,20240716,000000,2.55,2.55,2.3101,2.52,113123,0
+NEOV.US,D,20240717,000000,2.48,2.61,2.39,2.44,100682,0
+NEOV.US,D,20240718,000000,2.5369,2.5396,2.32,2.39,67542,0
+NEOV.US,D,20240719,000000,2.45,2.5,2.42,2.46,28352,0
+NEOV.US,D,20240722,000000,2.47,2.55,2.4624,2.55,38976,0
+NEOV.US,D,20240723,000000,2.57,2.74,2.56,2.7,163460,0
+NEOV.US,D,20240724,000000,2.66,2.76,2.52,2.57,37860,0
+NEOV.US,D,20240725,000000,2.6,2.6,2.44,2.47,31499,0
+NEOV.US,D,20240726,000000,2.53,2.73,2.47,2.72,263556,0
+NEOV.US,D,20240729,000000,2.77,2.84,2.74,2.83,47614,0
+NEOV.US,D,20240730,000000,2.84,2.88,2.58,2.58,63960,0
+NEOV.US,D,20240731,000000,2.62,2.84,2.57,2.69,182959,0
+NEOV.US,D,20240801,000000,2.67,2.79,2.66,2.69,42698,0
+NEOV.US,D,20240802,000000,2.7,2.77,2.49,2.7,99403,0
+NEOV.US,D,20240805,000000,2.51,2.67,2.37,2.49,178528,0
+NEOV.US,D,20240806,000000,2.62,2.66,2.5,2.54,20216,0
+NEOV.US,D,20240807,000000,2.6,2.63,2.39,2.48,49183,0
+NEOV.US,D,20240808,000000,2.61,2.75,2.47,2.63,166735,0
+NEOV.US,D,20240809,000000,2.63,2.75,2.48,2.63,63587,0
+NEOV.US,D,20240812,000000,2.73,2.73,2.55,2.58,33239,0
+NEOV.US,D,20240813,000000,2.645,2.72,2.5501,2.655,155111,0
+NEOV.US,D,20240814,000000,2.66,2.94,2.65,2.94,209076,0
+NEOV.US,D,20240815,000000,2.94,3.1,2.896,2.95,107856,0
+NEOV.US,D,20240816,000000,2.96,3.07,2.7959,3.03,157906,0
+NEOV.US,D,20240819,000000,3.07,3.13,3.025,3.07,104538,0
+NEOV.US,D,20240820,000000,3.04,3.09,2.785,2.91,72990,0
+NEOV.US,D,20240821,000000,2.88,2.98,2.74,2.74,47441,0
+NEOV.US,D,20240822,000000,2.73,2.86,2.68,2.71,18330,0
+NEOV.US,D,20240823,000000,2.7,2.8,2.6,2.66,53744,0
+NEOV.US,D,20240826,000000,2.64,2.79,2.52,2.67,66413,0
+NEOV.US,D,20240827,000000,2.74,2.74,2.55,2.58,38114,0
+NEOV.US,D,20240828,000000,2.49,2.74,2.49,2.64,103201,0
+NEOV.US,D,20240829,000000,2.69,2.94,2.69,2.88,315275,0
+NEOV.US,D,20240830,000000,2.88,3.27,2.88,3.2,227769,0
+NEOV.US,D,20240903,000000,3.25,3.29,2.86,3.03,226392,0
+NEOV.US,D,20240904,000000,3.12,3.2,2.6,2.75,80812,0
+NEOV.US,D,20240905,000000,2.85,3.13,2.85,3.07,153126,0
+NEOV.US,D,20240906,000000,3.15,3.31,2.96,3.145,262767,0
+NEOV.US,D,20240909,000000,3.2,3.48,3.2,3.36,492273,0
+NEOV.US,D,20240910,000000,3.39,3.5,3.2901,3.32,158908,0
+NEOV.US,D,20240911,000000,3.38,3.69,3.32,3.69,219997,0
+NEOV.US,D,20240912,000000,3.67,3.8696,3.28,3.34,202691,0
+NEOV.US,D,20240913,000000,3.4,3.61,3.2204,3.455,124125,0
+NEOV.US,D,20240916,000000,3.41,3.44,3.2,3.25,44601,0
+NEOV.US,D,20240917,000000,3.32,3.45,3.08,3.2,194674,0
+NEOV.US,D,20240918,000000,3.23,3.31,3.0801,3.15,70423,0
+NEOV.US,D,20240919,000000,3.23,3.3394,2.99,3,57545,0
+NEOV.US,D,20240920,000000,2.97,3.11,2.85,3.07,157196,0
+NEOV.US,D,20240923,000000,3.09,3.13,3.02,3.13,31611,0
+NEOV.US,D,20240924,000000,3.13,3.34,3,3.22,317100,0
+NEOV.US,D,20240925,000000,3.25,3.39,3.25,3.31,128157,0
+NEOV.US,D,20240926,000000,3.37,3.48,3.3,3.3,186392,0
+NEOV.US,D,20240927,000000,3.34,3.47,3.1,3.25,140870,0
+NEOV.US,D,20240930,000000,3.25,3.42,2.97,3.09,82174,0
+NEOV.US,D,20241001,000000,3.09,3.14,2.91,2.94,44179,0
+NEOV.US,D,20241002,000000,3,3.07,2.94,2.99,73194,0
+NEOV.US,D,20241003,000000,3.09,3.42,3.04,3.3,251881,0
+NEOV.US,D,20241004,000000,3.38,3.45,3.335,3.4,173841,0
+NEOV.US,D,20241007,000000,3.35,3.45,3.17,3.17,229463,0
+NEOV.US,D,20241008,000000,3.2,3.41,2.98,3.02,56225,0
+NEOV.US,D,20241009,000000,3,3.16,2.69,2.71,135088,0
+NEOV.US,D,20241010,000000,2.79,2.9,2.54,2.66,79360,0
+NEOV.US,D,20241011,000000,2.65,2.97,2.59,2.92,165741,0
+NEOV.US,D,20241014,000000,2.91,3.03,2.625,3.01,103213,0
+NEOV.US,D,20241015,000000,2.97,3.07,2.9637,2.97,49267,0
+NEOV.US,D,20241016,000000,2.99,2.9991,2.855,2.89,64725,0
+NEOV.US,D,20241017,000000,2.92,3.09,2.87,2.94,113992,0
+NEOV.US,D,20241018,000000,2.99,3.09,2.96,3.06,62341,0
+NEOV.US,D,20241021,000000,3.08,3.17,2.95,3.06,91054,0
+NEOV.US,D,20241022,000000,3.15,3.15,2.82,2.86,67491,0
+NEOV.US,D,20241023,000000,2.89,2.97,2.75,2.88,52162,0
+NEOV.US,D,20241024,000000,2.98,3.04,2.888,2.93,67314,0
+NEOV.US,D,20241025,000000,3.01,3.04,2.78,2.95,320083,0
+NEOV.US,D,20241028,000000,2.95,3.1,2.95,3.08,107713,0
+NEOV.US,D,20241029,000000,3.12,3.31,3.1,3.23,272394,0
+NEOV.US,D,20241030,000000,3.28,3.31,3.21,3.28,107960,0
+NEOV.US,D,20241031,000000,3.22,3.3,3.02,3.04,82993,0
+NEOV.US,D,20241101,000000,3.08,3.5,3.08,3.48,722793,0
+NEOV.US,D,20241104,000000,3.71,3.8,3.53,3.71,338835,0
+NEOV.US,D,20241105,000000,3.75,3.835,3.75,3.79,246318,0
+NEOV.US,D,20241106,000000,3.9,4.09,3.77,3.93,362249,0
+NEOV.US,D,20241107,000000,3.97,4.2,3.9,4.18,327713,0
+NEOV.US,D,20241108,000000,4.21,4.49,4.14,4.49,558362,0
+NEOV.US,D,20241111,000000,4.61,4.92,4.42,4.92,440724,0
+NEOV.US,D,20241112,000000,5,5.525,5,5.33,659398,0
+NEOV.US,D,20241113,000000,5.56,6.1094,5.0077,5.11,713332,0
+NEOV.US,D,20241114,000000,5.25,5.38,4.72,5.2,271721,0
+NEOV.US,D,20241115,000000,5.38,5.49,5.15,5.39,262063,0
+NEOV.US,D,20241118,000000,5.5,5.53,5.15,5.25,243292,0
+NEOV.US,D,20241119,000000,5.17,5.42,5.109,5.31,241945,0
+NEOV.US,D,20241120,000000,5.32,5.63,4.955,5.07,292172,0
+NEOV.US,D,20241121,000000,5.13,5.52,5,5.49,390983,0
+NEOV.US,D,20241122,000000,5.54,6.02,5.5,5.8,518301,0
+NEOV.US,D,20241125,000000,5.81,5.94,5.126,5.57,377777,0
+NEOV.US,D,20241126,000000,5.51,5.66,5.2008,5.43,145384,0
+NEOV.US,D,20241127,000000,5.38,5.44,4.93,4.96,177508,0
+NEOV.US,D,20241129,000000,5.03,5.2,5.0272,5.09,116414,0
+NEOV.US,D,20241202,000000,5.08,5.21,4.82,4.9,153337,0
+NEOV.US,D,20241203,000000,4.9,4.99,4.5001,4.67,205381,0
+NEOV.US,D,20241204,000000,4.73,4.93,4.52,4.82,210714,0
+NEOV.US,D,20241205,000000,4.88,5.16,4.83,5.08,339838,0
+NEOV.US,D,20241206,000000,5.14,5.26,5.04,5.2,248661,0
+NEOV.US,D,20241209,000000,5.2,5.2,4.64,4.77,200391,0
+NEOV.US,D,20241210,000000,4.8,5.36,4.8,5.03,307629,0
+NEOV.US,D,20241211,000000,5.05,5.15,4.58,4.62,186412,0
+NEOV.US,D,20241212,000000,4.6,4.76,4.4,4.57,134498,0
+NEOV.US,D,20241213,000000,4.51,4.87,4.44,4.79,151506,0
+NEOV.US,D,20241216,000000,4.85,5.16,4.78,5.08,274566,0
+NEOV.US,D,20241217,000000,5.07,5.16,4.715,4.85,135871,0
+NEOV.US,D,20241218,000000,4.85,4.95,4.41,4.49,201473,0
+NEOV.US,D,20241219,000000,4.57,4.8692,4.57,4.69,222166,0
+NEOV.US,D,20241220,000000,4.66,4.86,4.65,4.71,198052,0
+NEOV.US,D,20241223,000000,4.68,4.9,4.53,4.61,192535,0
+NEOV.US,D,20241224,000000,4.66,4.9,4.61,4.74,116198,0
+NEOV.US,D,20241226,000000,4.72,5.39,4.65,5.23,480939,0
+NEOV.US,D,20241227,000000,5.26,5.49,5.15,5.45,400827,0
+NEOV.US,D,20241230,000000,5.34,5.39,5.02,5.19,166910,0
+NEOV.US,D,20241231,000000,5.17,5.25,4.85,5.21,258026,0
+NEOV.US,D,20250102,000000,5.18,5.372,5.01,5.32,226431,0
+NEOV.US,D,20250103,000000,5.34,5.79,5.302,5.68,376371,0
+NEOV.US,D,20250106,000000,5.75,5.84,5.57,5.69,399937,0
+NEOV.US,D,20250107,000000,5.58,5.62,4.57,4.58,447293,0
+NEOV.US,D,20250108,000000,4.56,4.83,4.235,4.78,260380,0
+NEOV.US,D,20250110,000000,4.76,4.91,4.31,4.56,344798,0
+NEOV.US,D,20250113,000000,4.56,4.7,4.03,4.1,252382,0
+NEOV.US,D,20250114,000000,4.21,4.42,3.98,4.21,820405,0
+NEOV.US,D,20250115,000000,4.22,4.44,4.21,4.4,204759,0
+NEOV.US,D,20250116,000000,4.43,4.62,4.37,4.46,237002,0
+NEOV.US,D,20250117,000000,4.5,4.75,4.15,4.17,259837,0
+NEOV.US,D,20250121,000000,4.2,4.36,3.7,3.79,414545,0
+NEOV.US,D,20250122,000000,3.76,3.88,3.76,3.85,135673,0
+NEOV.US,D,20250123,000000,3.81,3.85,3.57,3.68,215598,0
+NEOV.US,D,20250124,000000,3.64,3.75,3.58,3.67,207734,0
+NEOV.US,D,20250127,000000,3.52,3.62,3.16,3.26,331200,0
+NEOV.US,D,20250128,000000,3.27,3.48,3.15,3.42,193752,0
+NEOV.US,D,20250129,000000,3.44,3.55,3.34,3.34,300014,0
+NEOV.US,D,20250130,000000,3.36,3.85,3.36,3.48,296401,0
+NEOV.US,D,20250131,000000,3.59,3.74,3.56,3.62,365417,0
+NEOV.US,D,20250203,000000,3.5,3.65,3.4,3.44,231276,0
+NEOV.US,D,20250204,000000,3.4,3.55,3.27,3.27,176252,0
+NEOV.US,D,20250205,000000,3.3,3.6,3.22,3.27,110818,0
+NEOV.US,D,20250206,000000,3.27,3.39,3.201,3.28,228946,0
+NEOV.US,D,20250207,000000,3.28,3.34,3.19,3.26,285034,0
+NEOV.US,D,20250210,000000,3.29,3.35,2.98,3.03,242001,0
+NEOV.US,D,20250211,000000,2.98,3.15,2.98,3.1,440747,0
+NEOV.US,D,20250212,000000,3.1,3.3,2.995,3.01,249238,0
+NEOV.US,D,20250213,000000,3.06,3.15,2.99,3.05,202791,0
+NEOV.US,D,20250214,000000,3,3.38,2.95,3.33,424753,0
+NEOV.US,D,20250218,000000,3.29,3.47,3.2405,3.35,172541,0
+NEOV.US,D,20250219,000000,3.4,3.72,3.36,3.55,406945,0
+NEOV.US,D,20250220,000000,3.57,3.65,3.25,3.33,257664,0
+NEOV.US,D,20250221,000000,3.31,3.46,3.07,3.21,459082,0
+NEOV.US,D,20250224,000000,3.21,3.31,3.07,3.26,275197,0
+NEOV.US,D,20250225,000000,3.62,3.6267,3.26,3.35,489847,0
+NEOV.US,D,20250226,000000,3.41,3.5,3.01,3.04,234018,0
+NEOV.US,D,20250227,000000,3.08,3.3066,2.75,2.99,383025,0
+NEOV.US,D,20250228,000000,3,3.71,2.94,3.69,739272,0
+NEOV.US,D,20250303,000000,3.72,3.7936,3.07,3.095,362654,0
+NEOV.US,D,20250304,000000,3,3,2.71,2.795,694139,0
+NEOV.US,D,20250305,000000,2.81,3.2,2.81,3.12,243624,0
+NEOV.US,D,20250306,000000,3.13,3.29,3.06,3.13,271332,0
+NEOV.US,D,20250307,000000,3.09,3.21,2.81,2.92,146591,0
+NEOV.US,D,20250310,000000,2.88,3,2.6512,2.77,161915,0
+NEOV.US,D,20250311,000000,2.76,2.87,2.54,2.65,181648,0
+NEOV.US,D,20250312,000000,2.62,2.87,2.575,2.62,302921,0
+NEOV.US,D,20250313,000000,2.64,2.8,2.35,2.38,236426,0
+NEOV.US,D,20250314,000000,2.39,2.5,2.31,2.39,175085,0
+NEOV.US,D,20250317,000000,2.41,2.72,2.38,2.68,474468,0
+NEOV.US,D,20250318,000000,2.65,2.8,1.84,2.6,639416,0
+NEOV.US,D,20250319,000000,2.59,2.68,2.43,2.52,97647,0
+NEOV.US,D,20250320,000000,2.46,2.8,2.415,2.54,135081,0
+NEOV.US,D,20250321,000000,2.51,2.63,2.4202,2.63,131371,0
+NEOV.US,D,20250324,000000,2.66,2.77,2.6101,2.68,98547,0
+NEOV.US,D,20250325,000000,2.72,2.73,2.43,2.49,109329,0
+NEOV.US,D,20250326,000000,2.49,2.69,2.32,2.33,86412,0
+NEOV.US,D,20250327,000000,2.7,2.72,2.36,2.44,416593,0
+NEOV.US,D,20250328,000000,2.41,2.55,2.32,2.33,121334,0
+NEOV.US,D,20250331,000000,2.26,2.36,2.15,2.17,156913,0
+NEOV.US,D,20250401,000000,2.17,2.3,2.05,2.26,128375,0
+NEOV.US,D,20250402,000000,2.19,2.36,2.07,2.13,155671,0
+NEOV.US,D,20250403,000000,2.01,2.25,1.85,2.02,202837,0
+NEOV.US,D,20250404,000000,1.9,2.2,1.89,2.055,230505,0
+NEOV.US,D,20250407,000000,1.92,2.11,1.82,1.99,126731,0
+NEOV.US,D,20250408,000000,2.04,2.15,1.86,1.86,103330,0
+NEOV.US,D,20250409,000000,1.86,2.19,1.8,2.125,243788,0
+NEOV.US,D,20250410,000000,2.13,2.29,1.98,2.09,204995,0
+NEOV.US,D,20250411,000000,2.08,2.2097,2.0101,2.16,118929,0
+NEOV.US,D,20250414,000000,2.21,2.26,2.03,2.17,80049,0
+NEOV.US,D,20250415,000000,2.15,2.21,2.0734,2.14,94218,0
+NEOV.US,D,20250416,000000,2.1,2.18,1.98,2.08,75753,0
+NEOV.US,D,20250417,000000,2.05,2.19,2.05,2.12,60183,0
+NEOV.US,D,20250421,000000,2.1,2.12,1.88,1.93,80796,0
+NEOV.US,D,20250422,000000,2,2.14,1.91,2.06,102535,0
+NEOV.US,D,20250423,000000,2.12,2.3,2.0855,2.19,110027,0
+NEOV.US,D,20250424,000000,2.18,2.4399,2.18,2.28,86681,0
+NEOV.US,D,20250425,000000,2.38,2.82,2.335,2.685,797985,0
+NEOV.US,D,20250428,000000,2.8,2.8,2.605,2.69,190880,0
+NEOV.US,D,20250429,000000,2.81,3.2,2.68,3.12,368550,0
+NEOV.US,D,20250430,000000,3.1,3.74,2.85,3.34,587667,0
+NEOV.US,D,20250501,000000,3.42,3.68,3.3,3.56,448688,0
+NEOV.US,D,20250502,000000,3.56,3.64,2.81,3.42,459022,0
+NEOV.US,D,20250505,000000,3.47,3.5,3.33,3.34,162366,0
+NEOV.US,D,20250506,000000,3.38,3.47,3.25,3.36,216327,0
+NEOV.US,D,20250507,000000,3.36,3.37,3.09,3.19,264845,0
+NEOV.US,D,20250508,000000,3.21,3.42,3.2,3.37,177019,0
+NEOV.US,D,20250509,000000,3.42,3.5,3.26,3.35,127892,0
+NEOV.US,D,20250512,000000,3.41,3.41,3.04,3.1,190120,0
+NEOV.US,D,20250513,000000,3.11,3.4,3.031,3.31,252609,0
+NEOV.US,D,20250514,000000,3.31,3.5,3.16,3.23,156242,0
+NEOV.US,D,20250515,000000,3.23,3.25,3.135,3.21,164412,0
+NEOV.US,D,20250516,000000,3.22,3.41,3.17,3.26,143582,0
+NEOV.US,D,20250519,000000,3.17,3.29,3.07,3.1,75252,0
+NEOV.US,D,20250520,000000,3.08,3.1,2.9,3.06,118860,0
+NEOV.US,D,20250521,000000,3,3.1,2.85,2.85,102466,0
+NEOV.US,D,20250522,000000,2.87,3.09,2.76,2.87,94492,0
+NEOV.US,D,20250523,000000,2.92,3.5,2.9,3.49,352350,0
+NEOV.US,D,20250527,000000,3.5,3.7085,3.21,3.37,292026,0
+NEOV.US,D,20250528,000000,3.37,3.64,3.32,3.52,318628,0
+NEOV.US,D,20250529,000000,3.52,3.74,3.4,3.45,205836,0
+NEOV.US,D,20250530,000000,3.46,3.59,3.25,3.35,97055,0
+NEOV.US,D,20250602,000000,3.36,3.62,3.1162,3.24,81337,0
+NEOV.US,D,20250603,000000,3.25,3.37,3.19,3.3,61981,0
+NEOV.US,D,20250604,000000,3.33,3.37,3.03,3.09,166793,0
+NEOV.US,D,20250605,000000,3.09,3.14,2.81,2.84,102693,0
+NEOV.US,D,20250606,000000,2.91,3.11,2.902,3.06,163506,0
+NEOV.US,D,20250609,000000,3.12,3.14,2.92,2.92,94299,0
+NEOV.US,D,20250610,000000,2.92,3.09,2.77,3,229659,0
+NEOV.US,D,20250611,000000,2.99,3.08,2.83,2.88,40180,0
+NEOV.US,D,20250612,000000,2.95,3,2.83,2.95,56000,0
+NEOV.US,D,20250613,000000,2.93,3.03,2.83,2.91,127832,0
+NEOV.US,D,20250616,000000,3,3.03,2.89,2.94,62027,0
+NEOV.US,D,20250617,000000,3.04,3.04,2.8,2.85,299919,0
+NEOV.US,D,20250618,000000,2.88,3,2.831,2.84,122536,0
+NEOV.US,D,20250620,000000,2.85,3.14,2.85,3.09,245258,0
+NEOV.US,D,20250623,000000,3.12,3.14,2.81,2.92,265135,0
+NEOV.US,D,20250624,000000,3.02,3.1,2.97,3,88654,0
+NEOV.US,D,20250625,000000,3,3.44,2.96,3.37,263411,0
+NEOV.US,D,20250626,000000,3.39,3.58,3.36,3.53,153367,0
+NEOV.US,D,20250627,000000,3.54,3.65,3.45,3.5,144037,0
+NEOV.US,D,20250630,000000,3.55,3.59,3.2101,3.3,100197,0
+NEOV.US,D,20250701,000000,3.24,3.5,3.21,3.37,100315,0
+NEOV.US,D,20250702,000000,3.32,3.57,3.1,3.21,179565,0
+NEOV.US,D,20250703,000000,3.25,3.39,3.12,3.29,85885,0
+NEOV.US,D,20250707,000000,3.22,3.47,3.2101,3.44,225758,0
+NEOV.US,D,20250708,000000,3.46,3.67,3.38,3.65,214553,0
+NEOV.US,D,20250709,000000,3.72,4.1,3.6701,4.1,265488,0
+NEOV.US,D,20250710,000000,4.22,4.61,4.0101,4.55,384991,0
+NEOV.US,D,20250711,000000,4.75,4.75,4.16,4.54,441113,0
+NEOV.US,D,20250714,000000,4.51,4.69,4.31,4.55,179313,0
+NEOV.US,D,20250715,000000,4.55,4.64,4.38,4.56,179443,0
+NEOV.US,D,20250716,000000,4.64,5.01,4.2,4.56,369709,0
+NEOV.US,D,20250717,000000,4.65,4.9,4.245,4.38,263387,0
+NEOV.US,D,20250718,000000,4.52,4.66,4.2714,4.56,260518,0
+NEOV.US,D,20250721,000000,4.6,4.9,4.42,4.47,103560,0
+NEOV.US,D,20250722,000000,4.53,5.07,4.48,4.87,390010,0
+NEOV.US,D,20250723,000000,5.28,5.5,4.6418,4.96,1117891,0
+NEOV.US,D,20250724,000000,5.05,5.49,5.03,5.24,697219,0
+NEOV.US,D,20250725,000000,5.69,5.6917,4.71,4.77,521171,0
+NEOV.US,D,20250728,000000,4.79,5.16,4.78,5.01,225844,0
+NEOV.US,D,20250729,000000,4.99,5.15,4.59,5.06,458725,0
+NEOV.US,D,20250730,000000,5.06,5.24,4.8,4.84,142313,0
+NEOV.US,D,20250731,000000,4.83,5.05,4.7099,4.74,104376,0
+NEOV.US,D,20250801,000000,4.7,5.04,4.548,5.01,122974,0
+NEOV.US,D,20250804,000000,5.1,5.19,4.72,4.86,280859,0
+NEOV.US,D,20250805,000000,4.86,5.13,4.86,5.07,123028,0
+NEOV.US,D,20250806,000000,5.06,5.35,4.985,5.05,150281,0
+NEOV.US,D,20250807,000000,5.15,5.3,5.0501,5.28,168703,0
+NEOV.US,D,20250808,000000,5.28,5.38,4.915,4.92,128049,0
+NEOV.US,D,20250811,000000,4.94,5.2,4.41,4.85,174485,0
+NEOV.US,D,20250812,000000,5.02,5.11,4.695,4.72,145221,0
+NEOV.US,D,20250813,000000,4.73,4.88,4.03,4.09,268822,0
+NEOV.US,D,20250814,000000,4.08,4.25,3.55,3.64,307546,0
+NEOV.US,D,20250815,000000,3.77,4.37,3.7,4.22,419299,0
+NEOV.US,D,20250818,000000,4.34,4.39,3.7601,3.93,234884,0
+NEOV.US,D,20250819,000000,3.93,4.06,3.81,3.93,83665,0
+NEOV.US,D,20250820,000000,3.85,3.97,3.6597,3.71,216040,0
+NEOV.US,D,20250821,000000,3.61,3.7796,3.5421,3.6,116805,0
+NEOV.US,D,20250822,000000,3.55,3.86,3.51,3.84,90785,0
+NEOV.US,D,20250825,000000,3.88,4.16,3.6,3.62,147948,0
+NEOV.US,D,20250826,000000,3.63,3.88,3.53,3.77,139276,0
+NEOV.US,D,20250827,000000,3.77,3.89,3.46,3.5,161324,0
+NEOV.US,D,20250828,000000,3.49,3.68,3.3992,3.57,104584,0
+NEOV.US,D,20250829,000000,3.53,3.67,3.4,3.59,93278,0
+NEOV.US,D,20250902,000000,3.45,3.63,3.43,3.52,246301,0
+NEOV.US,D,20250903,000000,3.6,3.86,3.5,3.56,114978,0
+NEOV.US,D,20250904,000000,3.56,3.62,3.4,3.5,135360,0
+NEOV.US,D,20250905,000000,3.52,3.78,3.46,3.77,140474,0
+NEOV.US,D,20250908,000000,3.86,3.97,3.67,3.88,269529,0
+NEOV.US,D,20250909,000000,3.9,4.3699,3.9,4.18,334504,0
+NEOV.US,D,20250910,000000,4.15,4.55,4.01,4.51,599974,0
+NEOV.US,D,20250911,000000,4.63,5.03,4.62,4.92,687971,0
+NEOV.US,D,20250912,000000,4.93,5.1,4.76,4.87,313702,0
+NEOV.US,D,20250915,000000,5.13,5.41,5.05,5.2,568676,0
+NEOV.US,D,20250916,000000,5.25,5.2899,4.85,5.03,288303,0
+NEOV.US,D,20250917,000000,5.1,5.15,4.93,4.98,208677,0
+NEOV.US,D,20250918,000000,5.1,5.25,5.01,5.21,757520,0
+NEOV.US,D,20250919,000000,5.26,5.79,5.23,5.71,672515,0
+NEOV.US,D,20250922,000000,5.71,5.73,5.3016,5.46,343191,0
+NEOV.US,D,20250923,000000,5.57,5.58,5.35,5.47,230382,0
+NEOV.US,D,20250924,000000,5.47,5.58,5.1321,5.55,239471,0
+NEOV.US,D,20250925,000000,5.55,5.57,4.96,4.98,269231,0
+NEOV.US,D,20250926,000000,5,5.1,4.4,4.51,182723,0
+NEOV.US,D,20250929,000000,4.61,4.92,4.53,4.55,148953,0
+NEOV.US,D,20250930,000000,4.67,4.84,4.21,4.46,326199,0
+NEOV.US,D,20251001,000000,4.51,5.05,4.48,4.83,362301,0
+NEOV.US,D,20251002,000000,4.92,5,4.76,4.86,246115,0
+NEOV.US,D,20251003,000000,4.85,4.87,4.65,4.87,147310,0
+NEOV.US,D,20251006,000000,4.87,5.33,4.85,5.22,371276,0
+NEOV.US,D,20251007,000000,5.33,5.73,5.16,5.72,719478,0
+NEOV.US,D,20251008,000000,5.8,6.15,5.61,5.89,557241,0
+NEOV.US,D,20251009,000000,5.99,6.19,5.78,6.06,458415,0
+NEOV.US,D,20251010,000000,6.03,6.03,5.295,5.43,387278,0
+NEOV.US,D,20251013,000000,5.5,5.74,5.32,5.37,295970,0
+NEOV.US,D,20251014,000000,5.38,5.59,5.105,5.51,384302,0
+NEOV.US,D,20251015,000000,5.66,5.88,4.921,4.99,388953,0
+NEOV.US,D,20251016,000000,5.01,5.24,4.25,4.31,462215,0
+NEOV.US,D,20251017,000000,4.32,4.42,4.16,4.33,207043,0
+NEOV.US,D,20251020,000000,4.4,4.58,4.22,4.25,218242,0
+NEOV.US,D,20251021,000000,4.23,4.37,4.06,4.14,253112,0
+NEOV.US,D,20251022,000000,4.09,4.26,3.83,4,485673,0
+NEOV.US,D,20251023,000000,4.49,4.49,3.87,4.19,691748,0
+NEOV.US,D,20251024,000000,4.19,4.33,4.13,4.19,246943,0
+NEOV.US,D,20251027,000000,4.23,4.34,4,4.04,184299,0
+NEOV.US,D,20251028,000000,4.05,4.47,4.05,4.19,236211,0
+NEOV.US,D,20251029,000000,4.18,4.43,4.05,4.14,594179,0
+NEOV.US,D,20251030,000000,4.11,4.37,3.94,4.03,188482,0
+NEOV.US,D,20251031,000000,4.17,4.47,4.1275,4.4,345541,0
+NEOV.US,D,20251103,000000,4.41,4.6,4.14,4.54,789470,0
+NEOV.US,D,20251104,000000,4.49,4.58,3.93,3.98,464509,0
+NEOV.US,D,20251105,000000,4.15,4.29,4.08,4.16,287327,0
+NEOV.US,D,20251106,000000,4.16,4.22,3.92,4.03,389284,0
+NEOV.US,D,20251107,000000,4.04,4.32,3.96,4.24,303997,0
+NEOV.US,D,20251110,000000,4.24,4.39,4.12,4.2,246581,0
+NEOV.US,D,20251111,000000,4.35,4.86,4.26,4.79,649818,0
+NEOV.US,D,20251112,000000,4.87,4.95,4.64,4.89,282613,0
+NEOV.US,D,20251113,000000,4.95,5.05,4.72,5.01,382355,0
+NEOV.US,D,20251114,000000,4.99,5.18,4.77,4.85,433737,0
+NEOV.US,D,20251117,000000,4.8,5.09,4.69,5.05,263020,0
+NEOV.US,D,20251118,000000,4.98,5.08,4.72,4.88,215904,0
+NEOV.US,D,20251119,000000,4.87,5.25,4.87,5.16,287392,0
+NEOV.US,D,20251120,000000,5.17,5.3,4.4101,4.49,277775,0
+NEOV.US,D,20251121,000000,4.52,4.56,4.175,4.31,209521,0
+NEOV.US,D,20251124,000000,4.32,4.5,3.86,3.9,309683,0
+NEOV.US,D,20251125,000000,3.92,4,3.56,3.64,325015,0
+NEOV.US,D,20251126,000000,3.63,4.05,3.63,3.97,252955,0
+NEOV.US,D,20251128,000000,3.95,4.1,3.94,4.06,88128,0
+NEOV.US,D,20251201,000000,4.16,4.16,3.86,3.87,111722,0
+NEOV.US,D,20251202,000000,3.85,4.12,3.85,3.85,129788,0
+NEOV.US,D,20251203,000000,3.86,4.2,3.86,4.15,172321,0
+NEOV.US,D,20251204,000000,4.14,4.2,3.81,3.87,187497,0
+NEOV.US,D,20251205,000000,3.84,3.94,3.58,3.72,394883,0
+NEOV.US,D,20251208,000000,3.78,3.91,3.35,3.48,271598,0
+NEOV.US,D,20251209,000000,3.49,3.83,3.49,3.75,210054,0
+NEOV.US,D,20251210,000000,3.75,3.92,3.695,3.78,152023,0
+NEOV.US,D,20251211,000000,3.78,3.93,3.73,3.81,181032,0
+NEOV.US,D,20251212,000000,3.83,3.9,3.665,3.68,178580,0
+NEOV.US,D,20251215,000000,3.69,3.83,3.6,3.6,281876,0
+NEOV.US,D,20251216,000000,3.65,3.72,3.37,3.47,222223,0
+NEOV.US,D,20251217,000000,3.45,3.52,3.41,3.45,141354,0
+NEOV.US,D,20251218,000000,3.51,3.55,3.42,3.48,127781,0
+NEOV.US,D,20251219,000000,3.52,3.62,3.19,3.25,263601,0
+NEOV.US,D,20251222,000000,3.26,3.37,3.24,3.36,149837,0
+NEOV.US,D,20251223,000000,3.37,3.52,3.17,3.23,222477,0
+NEOV.US,D,20251224,000000,3.22,3.39,3.1,3.16,141793,0
+NEOV.US,D,20251226,000000,3.14,3.2,2.935,2.97,249752,0
+NEOV.US,D,20251229,000000,2.92,3.14,2.87,3.03,105996,0
+NEOV.US,D,20251230,000000,3.01,3.24,3.01,3.05,182013,0
+NEOV.US,D,20251231,000000,3.11,3.19,2.86,3.04,455005,0
+NEOV.US,D,20260102,000000,3.05,3.4,3.05,3.29,158418,0
+NEOV.US,D,20260105,000000,3.39,3.7,3.34,3.67,320097,0
+NEOV.US,D,20260106,000000,3.67,3.71,3.41,3.45,285477,0
+NEOV.US,D,20260107,000000,3.48,3.64,3.45,3.56,116582,0
+NEOV.US,D,20260108,000000,3.56,3.665,3.4507,3.51,209125,0
+NEOV.US,D,20260109,000000,3.65,3.73,3.3801,3.61,510364,0
+NEOV.US,D,20260112,000000,3.56,3.99,3.53,3.95,522712,0
+NEOV.US,D,20260113,000000,4.14,4.2,3.73,4.02,689036,0
+NEOV.US,D,20260114,000000,4.05,4.05,3.5701,3.7,584907,0
+NEOV.US,D,20260115,000000,3.74,3.8,3.4,3.43,195958,0
+NEOV.US,D,20260116,000000,3.65,5,3.63,4.59,5370527,0
+NEOV.US,D,20260120,000000,4.795,4.8899,3.86,4.455,1968769,0
+NEOV.US,D,20260121,000000,4.67,5.98,4.67,5.5,4373967,0
+NEOV.US,D,20260122,000000,5.61,6.35,5.55,5.8,2360695,0
+NEOV.US,D,20260123,000000,5.92,7.13,5.75,5.8,4833594,0
+NEOV.US,D,20260126,000000,6.065,6.2,4.8,4.81,2555880,0
+NEOV.US,D,20260127,000000,4.84,5.07,4.44,4.78,1227985,0
+NEOV.US,D,20260128,000000,4.925,5.065,4.5262,4.87,653054,0
+NEOV.US,D,20260129,000000,4.99,4.99,4.27,4.45,944811,0
+NEOV.US,D,20260130,000000,4.32,4.58,4.18,4.21,540721,0
+NEOV.US,D,20260202,000000,4.1,4.78,3.65,4.68,965695,0
+NEOV.US,D,20260203,000000,4.72,4.76,4.33,4.68,661037,0
+NEOV.US,D,20260204,000000,4.68,4.76,4.0101,4.04,562582,0
+NEOV.US,D,20260205,000000,3.96,4.29,3.755,3.765,999940,0
+NEOV.US,D,20260206,000000,3.83,4.305,3.76,4.21,679139,0
+NEOV.US,D,20260209,000000,4.14,4.55,4.115,4.28,373574,0
+NEOV.US,D,20260210,000000,4.32,4.55,4.1,4.34,456099,0
+NEOV.US,D,20260211,000000,4.33,4.47,3.956,4.03,501403,0
+NEOV.US,D,20260212,000000,4.08,4.32,3.62,3.72,694815,0
+NEOV.US,D,20260213,000000,3.75,3.92,3.6,3.71,563718,0
+NEOV.US,D,20260217,000000,3.578,3.59,3.13,3.215,766593,0
+NEOV.US,D,20260218,000000,3.25,3.79,3.17,3.66,678514,0
diff --git a/daily/us/nasdaq stocks/2/newt.us.txt b/daily/us/nasdaq stocks/2/newt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14b4627f822def9749acacf9e0e4f75eda3209d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/newt.us.txt	
@@ -0,0 +1,5232 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWT.US,D,20050225,000000,6.90723,7.06898,6.90723,7.0515,60719.44557927945,0
+NEWT.US,D,20050228,000000,7.10378,7.14181,7.01375,7.06898,80483.56075156853,0
+NEWT.US,D,20050301,000000,7.03421,7.23066,6.90723,7.10378,473409.928402246,0
+NEWT.US,D,20050302,000000,7.21272,7.37591,7.14181,7.17757,101159.86585488549,0
+NEWT.US,D,20050303,000000,7.59003,7.59003,7.1956,7.28472,259468.09797268314,0
+NEWT.US,D,20050304,000000,7.42908,7.44683,7.28472,7.41205,65395.80612593994,0
+NEWT.US,D,20050307,000000,7.48451,7.48451,7.21272,7.21272,40735.605825063096,0
+NEWT.US,D,20050308,000000,7.21272,7.32212,7.21272,7.32212,43319.0342428675,0
+NEWT.US,D,20050309,000000,7.26597,7.32212,7.21272,7.32212,27890.595543242434,0
+NEWT.US,D,20050310,000000,7.32212,7.35825,7.08629,7.32212,32994.19833253686,0
+NEWT.US,D,20050311,000000,7.23066,7.35825,7.17757,7.1956,56516.935519904204,0
+NEWT.US,D,20050314,000000,7.37591,7.37591,6.79856,7.03421,41631.14995443105,0
+NEWT.US,D,20050315,000000,7.0515,7.14181,6.9978,7.06898,12653.028702663063,0
+NEWT.US,D,20050316,000000,7.0515,7.14181,6.85237,6.90723,18739.84351007479,0
+NEWT.US,D,20050317,000000,6.88939,6.9978,6.81587,6.90723,20958.174011445655,0
+NEWT.US,D,20050318,000000,6.90723,7.14181,6.90723,7.14181,34525.612085359375,0
+NEWT.US,D,20050321,000000,6.9978,7.14181,6.96014,7.12287,22805.85799582864,0
+NEWT.US,D,20050322,000000,7.17757,7.23066,7.10378,7.23066,17934.186709677935,0
+NEWT.US,D,20050323,000000,7.23066,7.23066,7.01375,7.10378,5376.593936537822,0
+NEWT.US,D,20050324,000000,7.10378,7.14181,6.94337,6.94337,5712.839130092276,0
+NEWT.US,D,20050328,000000,7.03421,7.03421,6.76189,6.9978,23118.799067057535,0
+NEWT.US,D,20050329,000000,6.81587,7.03421,6.27537,6.97979,104015.17569982595,0
+NEWT.US,D,20050330,000000,6.90723,6.94337,6.88939,6.88939,20649.671820660245,0
+NEWT.US,D,20050331,000000,6.88939,6.96014,6.54705,6.58165,72569.0369217653,0
+NEWT.US,D,20050401,000000,6.56409,6.79856,5.71739,6.78018,103870.91208542328,0
+NEWT.US,D,20050404,000000,6.81587,7.0515,6.58165,6.65475,21075.804343184336,0
+NEWT.US,D,20050405,000000,6.85237,6.85237,6.36404,6.60004,62502.765797239255,0
+NEWT.US,D,20050406,000000,6.72647,6.79856,6.60004,6.61896,21446.45086017222,0
+NEWT.US,D,20050407,000000,6.78018,6.78018,6.09423,6.40179,25030.846817863687,0
+NEWT.US,D,20050408,000000,6.24023,6.42017,6.1858,6.24023,27557.679510019967,0
+NEWT.US,D,20050411,000000,6.07693,6.33016,5.9323,6.29312,39277.43359954966,0
+NEWT.US,D,20050412,000000,6.72647,6.72647,6.02342,6.38459,13762.74881340393,0
+NEWT.US,D,20050413,000000,6.52733,6.52733,6.24023,6.27537,5709.509969759978,0
+NEWT.US,D,20050414,000000,6.34817,6.34817,6.13164,6.20328,7953.36403367742,0
+NEWT.US,D,20050415,000000,6.02342,6.40179,5.82517,5.98746,34279.254220775394,0
+NEWT.US,D,20050418,000000,5.86093,6.42017,5.86093,5.87842,15530.532949813647,0
+NEWT.US,D,20050419,000000,5.9323,6.52733,5.9323,6.04125,104591.12043729251,0
+NEWT.US,D,20050420,000000,6.33016,6.38459,6.09423,6.14894,33765.453809501945,0
+NEWT.US,D,20050421,000000,6.4382,6.56409,6.22075,6.22075,27506.632384925157,0
+NEWT.US,D,20050422,000000,6.22075,6.22075,6.09423,6.09423,6417.511400412457,0
+NEWT.US,D,20050425,000000,6.33016,6.33016,5.98746,6.00521,5224.5622813664395,0
+NEWT.US,D,20050426,000000,6.00521,6.05919,6.00521,6.02342,11441.21434173465,0
+NEWT.US,D,20050427,000000,5.98746,6.00521,5.91473,5.9323,9257.285163797524,0
+NEWT.US,D,20050428,000000,5.84328,5.84328,5.73459,5.73459,19659.801481879796,0
+NEWT.US,D,20050429,000000,5.71739,5.91473,5.30134,5.69819,35078.25270050808,0
+NEWT.US,D,20050502,000000,5.84328,6.25779,5.76993,5.82517,19832.91781915469,0
+NEWT.US,D,20050503,000000,5.67927,5.89627,5.60727,5.87842,17994.111595657625,0
+NEWT.US,D,20050504,000000,5.87842,5.98746,5.57294,5.75217,17501.395866489664,0
+NEWT.US,D,20050505,000000,6.07693,6.07693,5.31972,5.46353,44781.64534882337,0
+NEWT.US,D,20050506,000000,5.37442,5.64485,5.37442,5.41019,17585.734594905367,0
+NEWT.US,D,20050509,000000,5.42849,5.69819,5.33784,5.53707,15902.28918691136,0
+NEWT.US,D,20050510,000000,5.46353,5.59033,5.39181,5.46353,17478.091744163477,0
+NEWT.US,D,20050511,000000,5.60727,5.71739,5.42849,5.42849,40710.08226251621,0
+NEWT.US,D,20050512,000000,5.33784,5.67927,4.68848,5.28359,67334.48715940281,0
+NEWT.US,D,20050513,000000,5.28359,5.49949,4.72453,4.74227,187841.2134249413,0
+NEWT.US,D,20050516,000000,4.8687,4.88745,4.49024,4.67045,46556.08780589727,0
+NEWT.US,D,20050517,000000,4.79607,4.79607,4.32802,4.38201,56777.71974592846,0
+NEWT.US,D,20050518,000000,4.41841,4.81464,4.36417,4.49024,70779.05838314236,0
+NEWT.US,D,20050519,000000,4.59855,4.67045,4.36417,4.49024,59070.40149471824,0
+NEWT.US,D,20050520,000000,4.45428,4.59855,4.41841,4.4723,37720.49628418129,0
+NEWT.US,D,20050523,000000,4.4723,4.70614,4.4723,4.59855,39142.04774604018,0
+NEWT.US,D,20050524,000000,4.72453,4.72453,4.49024,4.58007,52816.01895058389,0
+NEWT.US,D,20050525,000000,4.41841,4.58007,4.41841,4.52619,20407.7528365187,0
+NEWT.US,D,20050526,000000,4.59855,4.7612,4.52619,4.67045,71740.07599904331,0
+NEWT.US,D,20050527,000000,4.74227,4.7612,4.41841,4.61693,169699.5090545567,0
+NEWT.US,D,20050531,000000,4.4723,4.58007,4.4723,4.58007,28797.236873717004,0
+NEWT.US,D,20050601,000000,4.65226,4.7612,4.41841,4.49024,66411.20002726727,0
+NEWT.US,D,20050602,000000,4.63495,4.67045,4.45428,4.52619,32886.555481796,0
+NEWT.US,D,20050603,000000,4.52619,4.59855,4.41841,4.52619,40066.444598286595,0
+NEWT.US,D,20050606,000000,4.63495,4.63495,4.41841,4.45428,30610.519534666142,0
+NEWT.US,D,20050607,000000,4.50816,4.50816,4.32802,4.32802,33039.69685707836,0
+NEWT.US,D,20050608,000000,4.43643,4.56268,4.34605,4.38201,48076.40435761213,0
+NEWT.US,D,20050609,000000,4.43643,4.45428,4.36417,4.41841,67807.22792657927,0
+NEWT.US,D,20050610,000000,4.32802,4.39993,3.96704,4.22016,115868.09620263508,0
+NEWT.US,D,20050613,000000,4.23756,4.27404,4.1296,4.18358,84419.73798436412,0
+NEWT.US,D,20050614,000000,4.29208,4.29208,4.1296,4.25576,35968.248229321674,0
+NEWT.US,D,20050615,000000,4.39993,4.39993,4.16546,4.20178,31857.84493913927,0
+NEWT.US,D,20050616,000000,4.20178,4.27404,4.16546,4.22016,15612.652238007615,0
+NEWT.US,D,20050617,000000,4.18358,4.22016,4.00371,4.22016,36768.35642916626,0
+NEWT.US,D,20050620,000000,4.11175,4.36417,4.05787,4.18358,15446.194221396901,0
+NEWT.US,D,20050621,000000,4.23756,4.23756,4.1296,4.1479,45895.80434000668,0
+NEWT.US,D,20050622,000000,4.27404,4.29208,4.05787,4.05787,21990.213714434994,0
+NEWT.US,D,20050623,000000,4.09346,4.18358,4.02164,4.03949,38636.01537554282,0
+NEWT.US,D,20050624,000000,3.96704,4.1479,3.96704,3.96704,64869.798793449,0
+NEWT.US,D,20050627,000000,4.1296,4.1296,3.96704,3.96704,38739.21934584124,0
+NEWT.US,D,20050628,000000,4.05787,4.11175,3.96704,4.00371,62256.407932655275,0
+NEWT.US,D,20050629,000000,3.96704,4.25576,3.73292,4.11175,64294.963776084995,0
+NEWT.US,D,20050630,000000,4.03949,4.1479,3.87756,3.96704,52150.18688413999,0
+NEWT.US,D,20050701,000000,4.07545,4.20178,3.93144,4.02164,29283.294282221825,0
+NEWT.US,D,20050705,000000,4.09346,4.23756,4.05787,4.20178,38563.8835683446,0
+NEWT.US,D,20050706,000000,4.23756,4.23756,4.18358,4.20178,48273.93453732408,0
+NEWT.US,D,20050707,000000,4.20178,4.70614,4.16546,4.63495,165910.92459648597,0
+NEWT.US,D,20050708,000000,4.85068,5.01316,4.67045,4.88745,136359.07804746486,0
+NEWT.US,D,20050711,000000,4.92386,4.92386,4.70614,4.7612,31243.059997788107,0
+NEWT.US,D,20050712,000000,4.7612,4.7612,4.41841,4.45428,56848.7418330158,0
+NEWT.US,D,20050713,000000,4.41841,4.54449,4.34605,4.43643,32440.44799727833,0
+NEWT.US,D,20050714,000000,4.4723,4.54449,4.23756,4.32802,41564.566747786135,0
+NEWT.US,D,20050715,000000,4.25576,4.32802,4.11175,4.1479,40702.314221741166,0
+NEWT.US,D,20050718,000000,4.23756,4.27404,4.18358,4.22016,42019.55199318973,0
+NEWT.US,D,20050719,000000,4.1479,4.23756,4.07545,4.20178,27232.531517572545,0
+NEWT.US,D,20050720,000000,4.22016,4.23756,4.07545,4.1479,17272.793523676475,0
+NEWT.US,D,20050721,000000,4.23756,4.23756,3.96704,4.11175,19774.102653284834,0
+NEWT.US,D,20050722,000000,4.23756,4.23756,3.98533,4.16546,11636.525081225898,0
+NEWT.US,D,20050725,000000,3.98533,4.25576,3.98533,4.05787,39519.35258369121,0
+NEWT.US,D,20050726,000000,4.05787,4.20178,4.05787,4.1296,23204.24751558411,0
+NEWT.US,D,20050727,000000,4.1479,4.23756,4.00371,4.02164,54352.98130395972,0
+NEWT.US,D,20050728,000000,4.07545,4.22016,3.98533,4.02164,38774.73038938491,0
+NEWT.US,D,20050729,000000,4.22016,4.23756,3.98533,4.05787,19322.446568213847,0
+NEWT.US,D,20050801,000000,4.1296,4.1296,3.98533,4.07545,27376.795131968986,0
+NEWT.US,D,20050802,000000,4.1296,4.27404,4.03949,4.27404,45571.76606767117,0
+NEWT.US,D,20050803,000000,4.27404,4.27404,4.20178,4.23756,22733.726188630422,0
+NEWT.US,D,20050804,000000,4.27404,4.41841,4.20178,4.25576,30710.394344632987,0
+NEWT.US,D,20050805,000000,4.23756,4.32802,4.16546,4.18358,16095.380486179829,0
+NEWT.US,D,20050808,000000,4.18358,4.50816,4.18358,4.50816,70931.09003831385,0
+NEWT.US,D,20050809,000000,4.58007,4.88745,4.58007,4.79607,78378.42170149287,0
+NEWT.US,D,20050810,000000,4.88745,4.99558,4.59855,4.65226,158567.90662370896,0
+NEWT.US,D,20050811,000000,4.8687,4.8687,3.87756,4.54449,101790.18687778675,0
+NEWT.US,D,20050812,000000,4.52619,4.83321,4.39993,4.49024,72774.3351422523,0
+NEWT.US,D,20050815,000000,4.58007,4.67045,4.38201,4.59855,24816.670836490768,0
+NEWT.US,D,20050816,000000,4.70614,4.70614,4.41841,4.52619,39710.224442738974,0
+NEWT.US,D,20050817,000000,4.70614,4.72453,4.50816,4.59855,32938.71232700064,0
+NEWT.US,D,20050818,000000,4.50816,4.7612,4.39993,4.74227,30628.27505643902,0
+NEWT.US,D,20050819,000000,4.72453,4.79607,4.61693,4.74227,20640.794059774325,0
+NEWT.US,D,20050822,000000,4.65226,4.70614,4.41841,4.52619,42667.62853786178,0
+NEWT.US,D,20050823,000000,4.52619,4.52619,4.20178,4.27404,31621.474555551034,0
+NEWT.US,D,20050824,000000,4.30983,4.45428,4.20178,4.36417,34795.274072269545,0
+NEWT.US,D,20050825,000000,4.45428,4.49024,4.1479,4.38201,34797.49351249024,0
+NEWT.US,D,20050826,000000,4.38201,4.41841,4.23756,4.41841,13024.784939761814,0
+NEWT.US,D,20050829,000000,4.43643,4.45428,4.29208,4.39993,22061.235801521307,0
+NEWT.US,D,20050830,000000,4.30983,4.36417,4.27404,4.30983,21900.3263854639,0
+NEWT.US,D,20050831,000000,4.30983,4.4723,4.16546,4.23756,14325.376909549414,0
+NEWT.US,D,20050901,000000,4.25576,4.27404,4.07545,4.07545,31773.506210722524,0
+NEWT.US,D,20050902,000000,4.30983,4.30983,4.16546,4.23756,21466.42582216476,0
+NEWT.US,D,20050906,000000,4.16546,4.27404,3.98533,4.03949,57937.377261652226,0
+NEWT.US,D,20050907,000000,4.1479,4.23756,4.05787,4.20178,62569.34900388313,0
+NEWT.US,D,20050908,000000,4.22016,4.23756,4.05787,4.1479,42515.59688269134,0
+NEWT.US,D,20050909,000000,4.27404,4.45428,4.03949,4.29208,259475.86601346338,0
+NEWT.US,D,20050912,000000,4.4723,4.4723,4.16546,4.41841,47706.86756073512,0
+NEWT.US,D,20050913,000000,4.41841,4.49024,4.23756,4.39993,23984.380753435118,0
+NEWT.US,D,20050914,000000,4.30983,4.41841,4.18358,4.29208,17171.808993598763,0
+NEWT.US,D,20050915,000000,4.36417,4.36417,4.09346,4.11175,19586.55995457071,0
+NEWT.US,D,20050916,000000,4.18358,4.34605,4.1479,4.22016,60655.081812856275,0
+NEWT.US,D,20050919,000000,4.23756,4.23756,4.09346,4.23756,23331.865328319578,0
+NEWT.US,D,20050920,000000,4.23756,4.41841,4.09346,4.23756,19754.127691292295,0
+NEWT.US,D,20050921,000000,4.20178,4.23756,4.03949,4.03949,29028.058656750887,0
+NEWT.US,D,20050922,000000,4.02164,4.20178,4.02164,4.07545,869718.7229504575,0
+NEWT.US,D,20050923,000000,4.1479,4.20178,4.02164,4.02164,28751.738349175503,0
+NEWT.US,D,20050926,000000,4.09346,4.20178,4.02164,4.03949,11761.923453738591,0
+NEWT.US,D,20050927,000000,4.05787,4.09346,3.89521,3.98533,48447.05087459898,0
+NEWT.US,D,20050928,000000,3.98533,4.02164,3.87756,3.91315,13488.647946051324,0
+NEWT.US,D,20050929,000000,3.91315,3.94964,3.4442,3.64244,66652.00929129795,0
+NEWT.US,D,20050930,000000,3.64244,3.8052,3.64244,3.73292,49213.86747112162,0
+NEWT.US,D,20051003,000000,3.75031,3.93144,3.73292,3.78681,46196.53849001705,0
+NEWT.US,D,20051004,000000,3.8052,4.00371,3.75031,3.87756,30312.00482487752,0
+NEWT.US,D,20051005,000000,3.85918,3.87756,3.78681,3.85918,18965.116692555366,0
+NEWT.US,D,20051006,000000,3.78681,3.85918,3.73292,3.73292,34508.966283698406,0
+NEWT.US,D,20051007,000000,3.73292,3.78681,3.73292,3.75031,11118.28578950897,0
+NEWT.US,D,20051010,000000,3.69634,3.84133,3.69634,3.7686,7783.576856734096,0
+NEWT.US,D,20051011,000000,3.73292,3.8052,3.73292,3.73292,22606.10837589599,0
+NEWT.US,D,20051012,000000,3.73292,3.78681,3.58856,3.69634,28611.913615223584,0
+NEWT.US,D,20051013,000000,3.67877,3.75031,3.53423,3.67877,34363.59294919214,0
+NEWT.US,D,20051014,000000,3.69634,3.69634,3.60685,3.64244,33425.879455616334,0
+NEWT.US,D,20051017,000000,3.67877,3.7686,3.67877,3.73292,29544.07850824504,0
+NEWT.US,D,20051018,000000,3.84133,3.84133,3.60685,3.64244,7370.760975538567,0
+NEWT.US,D,20051019,000000,3.62434,3.71454,3.55225,3.58856,13363.249573537592,0
+NEWT.US,D,20051020,000000,3.51638,3.55225,3.49827,3.49827,29046.923898633595,0
+NEWT.US,D,20051021,000000,3.49827,3.57054,3.49827,3.49827,11710.876328644817,0
+NEWT.US,D,20051024,000000,3.49827,3.53423,3.4624,3.53423,15907.837787465709,0
+NEWT.US,D,20051025,000000,3.48033,3.51638,3.42637,3.49827,16174.170614043267,0
+NEWT.US,D,20051026,000000,3.49827,3.57054,3.4624,3.48033,14477.4085647209,0
+NEWT.US,D,20051027,000000,3.4624,3.62434,3.4442,3.51638,21186.776354257803,0
+NEWT.US,D,20051028,000000,3.53423,3.55225,3.4442,3.48033,4714.091030425806,0
+NEWT.US,D,20051031,000000,3.64244,3.64244,3.4442,3.51638,15863.448983036114,0
+NEWT.US,D,20051101,000000,3.53423,3.57054,3.4624,3.48033,20232.41705902103,0
+NEWT.US,D,20051102,000000,3.4442,3.49827,3.10169,3.33616,35057.16801840466,0
+NEWT.US,D,20051103,000000,3.35409,3.35409,3.11989,3.24604,76426.4240267006,0
+NEWT.US,D,20051104,000000,3.33616,3.33616,3.13764,3.31813,28629.66913699438,0
+NEWT.US,D,20051107,000000,3.35409,3.40798,3.29984,3.31813,17045.30090097416,0
+NEWT.US,D,20051108,000000,3.19198,3.35409,3.15585,3.33616,49856.395415239334,0
+NEWT.US,D,20051109,000000,3.42637,3.42637,3.15585,3.26406,57534.548861454314,0
+NEWT.US,D,20051110,000000,3.26406,3.35409,3.08357,3.35409,103088.5594073526,0
+NEWT.US,D,20051111,000000,3.282,3.282,2.83125,2.99346,220510.2637650297,0
+NEWT.US,D,20051114,000000,3.08357,3.15585,2.92128,3.15585,50377.963867287835,0
+NEWT.US,D,20051115,000000,3.08357,3.08357,2.90325,2.97552,38267.58829877564,0
+NEWT.US,D,20051116,000000,2.90325,3.11989,2.83125,2.84946,45986.8013890876,0
+NEWT.US,D,20051117,000000,2.83125,2.88532,2.65085,2.83125,88543.45791587593,0
+NEWT.US,D,20051118,000000,2.83125,3.06573,2.83125,3.01157,48594.64364932802,0
+NEWT.US,D,20051121,000000,3.04771,3.08357,2.90325,2.9575,23643.69667943864,0
+NEWT.US,D,20051122,000000,2.99346,3.10169,2.90325,2.9575,25567.95135146228,0
+NEWT.US,D,20051123,000000,2.92128,2.9393,2.72294,2.72294,47023.27997251834,0
+NEWT.US,D,20051125,000000,2.83125,2.9393,2.74106,2.90325,16170.841453710658,0
+NEWT.US,D,20051128,000000,2.83125,2.90325,2.75898,2.86712,23204.24751558411,0
+NEWT.US,D,20051129,000000,2.90325,2.92128,2.74106,2.83125,43507.68666169353,0
+NEWT.US,D,20051130,000000,2.90325,2.90325,2.74106,2.77729,42860.7198371313,0
+NEWT.US,D,20051201,000000,2.74106,2.84946,2.65085,2.66905,28205.756054692025,0
+NEWT.US,D,20051202,000000,2.66905,2.77729,2.65085,2.77729,53610.578549875165,0
+NEWT.US,D,20051205,000000,2.72294,2.75898,2.66905,2.70501,30668.224980426174,0
+NEWT.US,D,20051206,000000,2.70501,2.74106,2.59688,2.70501,34675.42430030912,0
+NEWT.US,D,20051207,000000,2.70501,2.72294,2.65085,2.70501,26455.727440054146,0
+NEWT.US,D,20051208,000000,2.72294,2.81332,2.68716,2.79511,39453.879097158206,0
+NEWT.US,D,20051209,000000,2.75898,2.83125,2.65085,2.77729,36530.87632546716,0
+NEWT.US,D,20051212,000000,2.83125,2.86712,2.75898,2.83125,101421.75980101957,0
+NEWT.US,D,20051213,000000,2.83125,2.86712,2.81332,2.83125,23785.740853612297,0
+NEWT.US,D,20051214,000000,2.84946,2.84946,2.75898,2.83125,19164.866312489055,0
+NEWT.US,D,20051215,000000,2.83125,2.86712,2.70501,2.83125,25474.734862159617,0
+NEWT.US,D,20051216,000000,2.81332,2.83125,2.65085,2.81332,39430.57497483202,0
+NEWT.US,D,20051219,000000,2.79511,2.81332,2.72294,2.75898,131330.93622570438,0
+NEWT.US,D,20051220,000000,2.84946,2.84946,2.68716,2.70501,258693.51333539374,0
+NEWT.US,D,20051221,000000,2.79511,3.26406,2.79511,3.20983,202385.20519630815,0
+NEWT.US,D,20051222,000000,3.17377,3.17377,2.92128,2.97552,57494.59893746716,0
+NEWT.US,D,20051223,000000,2.9393,3.11989,2.9393,3.06573,79043.14404782692,0
+NEWT.US,D,20051227,000000,3.10169,3.11989,2.90325,2.97552,45527.37726324157,0
+NEWT.US,D,20051228,000000,2.90325,2.99346,2.88532,2.9393,75573.04926154153,0
+NEWT.US,D,20051229,000000,2.88532,3.06573,2.88532,2.97552,49844.188494021844,0
+NEWT.US,D,20051230,000000,2.92128,3.40798,2.86712,3.40798,94103.15567068585,0
+NEWT.US,D,20060103,000000,3.42637,3.42637,3.08357,3.26406,25294.960204219507,0
+NEWT.US,D,20060104,000000,3.26406,3.26406,3.0295,3.17377,54093.30679804737,0
+NEWT.US,D,20060105,000000,3.22775,3.22775,3.01157,3.13764,15097.742106625374,0
+NEWT.US,D,20060106,000000,3.15585,3.17377,3.01157,3.10169,47767.902166825676,0
+NEWT.US,D,20060109,000000,3.13764,3.13764,2.9575,3.11989,59601.95742776249,0
+NEWT.US,D,20060110,000000,3.15585,3.15585,2.90325,3.06573,37700.52132218876,0
+NEWT.US,D,20060111,000000,3.13764,3.15585,2.9575,3.06573,35937.17606622044,0
+NEWT.US,D,20060112,000000,3.0295,3.10169,2.90325,2.99346,157752.26234232364,0
+NEWT.US,D,20060113,000000,2.92128,3.24604,2.90325,3.13764,65408.01304715847,0
+NEWT.US,D,20060117,000000,3.15585,3.26406,2.99346,3.17377,155741.44950165215,0
+NEWT.US,D,20060118,000000,3.33616,3.33616,3.0295,3.06573,51879.41517711999,0
+NEWT.US,D,20060119,000000,3.11989,3.33616,3.01157,3.15585,54277.520336430964,0
+NEWT.US,D,20060120,000000,3.11989,3.20983,3.01157,3.10169,41147.311986147964,0
+NEWT.US,D,20060123,000000,3.15585,3.19198,3.04771,3.04771,21792.683534723048,0
+NEWT.US,D,20060124,000000,3.33616,3.33616,2.99346,3.11989,43511.0158220251,0
+NEWT.US,D,20060125,000000,3.13764,3.22775,3.01157,3.06573,21600.701955564407,0
+NEWT.US,D,20060126,000000,3.10169,3.19198,3.0295,3.04771,72593.4507642034,0
+NEWT.US,D,20060127,000000,3.04771,3.17377,3.0295,3.0295,27576.54475190267,0
+NEWT.US,D,20060130,000000,3.08357,3.08357,3.01157,3.01157,37050.225337293916,0
+NEWT.US,D,20060131,000000,2.99346,3.01157,2.90325,2.97552,23652.574440323522,0
+NEWT.US,D,20060201,000000,3.06573,3.06573,2.9575,3.06573,60308.84913830545,0
+NEWT.US,D,20060202,000000,3.04771,3.31813,3.04771,3.11989,53869.14333567767,0
+NEWT.US,D,20060203,000000,3.15585,3.24604,3.11989,3.17377,32272.880260555707,0
+NEWT.US,D,20060206,000000,3.13764,3.22775,3.08357,3.10169,29318.80532576446,0
+NEWT.US,D,20060207,000000,3.17377,3.19198,3.08357,3.11989,27710.82088530232,0
+NEWT.US,D,20060208,000000,3.15585,3.15585,3.06573,3.08357,15259.761242793647,0
+NEWT.US,D,20060209,000000,3.13764,3.17377,3.06573,3.13764,21895.887505021463,0
+NEWT.US,D,20060210,000000,3.11989,3.20983,3.06573,3.08357,19193.71903536855,0
+NEWT.US,D,20060213,000000,3.19198,3.19198,3.04771,3.10169,40804.408471929746,0
+NEWT.US,D,20060214,000000,3.13764,3.13764,3.04771,3.10169,16695.739066091766,0
+NEWT.US,D,20060215,000000,3.01157,3.11989,3.01157,3.08357,30713.723504965597,0
+NEWT.US,D,20060216,000000,3.0295,3.15585,3.0295,3.11989,18101.754446399522,0
+NEWT.US,D,20060217,000000,3.15585,3.15585,3.08357,3.10169,19040.577660086194,0
+NEWT.US,D,20060221,000000,3.17377,3.17377,3.01157,3.04771,55159.74782446952,0
+NEWT.US,D,20060222,000000,3.10169,3.19198,3.01157,3.19198,41196.13967102104,0
+NEWT.US,D,20060223,000000,3.19198,3.19198,3.08357,3.17377,34887.380841461345,0
+NEWT.US,D,20060224,000000,3.13764,3.22775,3.11989,3.17377,23985.49047354495,0
+NEWT.US,D,20060227,000000,3.19198,3.29984,3.08357,3.13764,35057.16801840466,0
+NEWT.US,D,20060228,000000,3.10169,3.26406,3.10169,3.26406,11110.51774873392,0
+NEWT.US,D,20060301,000000,3.282,3.282,3.13764,3.19198,17947.503351006293,0
+NEWT.US,D,20060302,000000,3.29984,3.29984,3.08357,3.11989,33982.95895120747,0
+NEWT.US,D,20060303,000000,3.19198,3.53423,3.13764,3.37212,193010.28970077596,0
+NEWT.US,D,20060306,000000,3.39031,3.60685,3.37212,3.57054,135386.9632304552,0
+NEWT.US,D,20060307,000000,3.60685,3.60685,3.29984,3.35409,71215.1783866622,0
+NEWT.US,D,20060308,000000,3.35409,3.49827,3.29984,3.31813,50962.78636564759,0
+NEWT.US,D,20060309,000000,3.39031,3.51638,3.33616,3.49827,82012.75506416724,0
+NEWT.US,D,20060310,000000,3.53423,3.53423,3.282,3.39031,37257.74299800162,0
+NEWT.US,D,20060313,000000,3.35409,3.35409,3.26406,3.29984,33177.30215080958,0
+NEWT.US,D,20060314,000000,3.31813,3.4442,3.31813,3.40798,42826.3185136985,0
+NEWT.US,D,20060315,000000,3.4442,3.49827,3.4442,3.48033,40744.48358595005,0
+NEWT.US,D,20060316,000000,3.51638,3.55225,3.48033,3.53423,63803.35776702686,0
+NEWT.US,D,20060317,000000,3.49827,3.55225,3.4624,3.53423,49764.288646047535,0
+NEWT.US,D,20060320,000000,3.58856,3.66075,3.53423,3.60685,40747.812746280586,0
+NEWT.US,D,20060321,000000,3.64244,3.64244,3.4442,3.58856,31130.978266604812,0
+NEWT.US,D,20060322,000000,3.53423,3.58856,3.4442,3.53423,30191.04533280727,0
+NEWT.US,D,20060323,000000,3.53423,3.53423,3.4442,3.53423,31772.396490612693,0
+NEWT.US,D,20060324,000000,3.60685,3.64244,3.4624,3.48033,32898.76240301453,0
+NEWT.US,D,20060327,000000,3.51638,3.62434,3.48033,3.58856,21412.049536738377,0
+NEWT.US,D,20060328,000000,3.55225,3.96704,3.55225,3.93144,64605.68540709214,0
+NEWT.US,D,20060329,000000,3.87756,3.93144,3.78681,3.8052,60570.74308443953,0
+NEWT.US,D,20060330,000000,3.85918,3.85918,3.69634,3.69634,23082.17830340299,0
+NEWT.US,D,20060331,000000,3.73292,3.82295,3.73292,3.82295,44014.82875230176,0
+NEWT.US,D,20060403,000000,3.82295,3.87756,3.69634,3.87756,108222.12463963636,0
+NEWT.US,D,20060404,000000,3.89521,4.02164,3.8052,3.94964,288367.4290965898,0
+NEWT.US,D,20060405,000000,4.41841,4.85068,4.1479,4.38201,958834.7964434694,0
+NEWT.US,D,20060406,000000,4.30983,4.32802,4.16546,4.25576,147792.52434842134,0
+NEWT.US,D,20060407,000000,4.29208,4.38201,3.87756,3.93144,141171.93416774983,0
+NEWT.US,D,20060410,000000,3.93144,4.07545,3.93144,4.00371,43346.77724563612,0
+NEWT.US,D,20060411,000000,4.05787,4.09346,3.66075,3.69634,67682.93927417642,0
+NEWT.US,D,20060412,000000,3.67877,3.7686,3.53423,3.57054,99521.91897143194,0
+NEWT.US,D,20060413,000000,3.55225,3.69634,3.40798,3.49827,81354.69103849943,0
+NEWT.US,D,20060417,000000,3.55225,3.67877,3.4442,3.60685,63451.57649192272,0
+NEWT.US,D,20060418,000000,3.64244,3.69634,3.51638,3.53423,57174.99954557305,0
+NEWT.US,D,20060419,000000,3.58856,3.89521,3.4442,3.85918,120506.72626553016,0
+NEWT.US,D,20060420,000000,3.85918,3.85918,3.64244,3.73292,59117.00973936957,0
+NEWT.US,D,20060421,000000,3.73292,3.85918,3.60685,3.85918,47095.41177971656,0
+NEWT.US,D,20060424,000000,3.8052,3.87756,3.64244,3.87756,49715.4609611755,0
+NEWT.US,D,20060425,000000,3.78681,3.78681,3.55225,3.78681,87292.80335107124,0
+NEWT.US,D,20060426,000000,3.8052,3.87756,3.62434,3.82295,51669.678076190554,0
+NEWT.US,D,20060427,000000,3.85918,3.87756,3.69634,3.8052,57533.4391413424,0
+NEWT.US,D,20060428,000000,3.78681,3.84133,3.64244,3.8052,47610.32191110088,0
+NEWT.US,D,20060501,000000,3.8052,3.8052,3.64244,3.7686,47029.93829318356,0
+NEWT.US,D,20060502,000000,3.73292,3.82295,3.62434,3.69634,21652.85880076905,0
+NEWT.US,D,20060503,000000,3.66075,3.66075,3.39031,3.4624,80085.17123181203,0
+NEWT.US,D,20060504,000000,3.4442,3.64244,3.37212,3.64244,51184.730387795564,0
+NEWT.US,D,20060505,000000,3.57054,3.69634,3.55225,3.66075,33185.07019158463,0
+NEWT.US,D,20060508,000000,3.53423,3.58856,3.40798,3.42637,58454.50683325724,0
+NEWT.US,D,20060509,000000,3.62434,3.62434,3.26406,3.35409,47110.947861267705,0
+NEWT.US,D,20060510,000000,3.35409,3.53423,3.33616,3.35409,37667.229718865776,0
+NEWT.US,D,20060511,000000,3.42637,3.64244,3.39031,3.48033,61086.76293593368,0
+NEWT.US,D,20060512,000000,3.51638,3.51638,3.35409,3.4442,17465.88482294495,0
+NEWT.US,D,20060515,000000,3.39031,3.49827,3.35409,3.4624,29920.273625786227,0
+NEWT.US,D,20060516,000000,3.42637,3.49827,3.35409,3.40798,28593.048373340876,0
+NEWT.US,D,20060517,000000,3.35409,3.4624,3.35409,3.4624,24001.026555096087,0
+NEWT.US,D,20060518,000000,3.4624,3.4624,3.35409,3.40798,57500.14753802047,0
+NEWT.US,D,20060519,000000,3.35409,3.42637,3.35409,3.39031,49893.01617889388,0
+NEWT.US,D,20060522,000000,3.39031,3.39031,3.26406,3.39031,40272.85253888549,0
+NEWT.US,D,20060523,000000,3.35409,3.39031,3.29984,3.35409,13779.394615064899,0
+NEWT.US,D,20060524,000000,3.31813,3.31813,3.17377,3.24604,30197.703653471446,0
+NEWT.US,D,20060525,000000,3.22775,3.24604,3.17377,3.19198,46252.024495554295,0
+NEWT.US,D,20060526,000000,3.17377,3.282,3.17377,3.282,20609.72189667309,0
+NEWT.US,D,20060530,000000,3.22775,3.33616,3.17377,3.31813,16962.071892669326,0
+NEWT.US,D,20060531,000000,3.282,3.29984,3.17377,3.29984,10677.726905545647,0
+NEWT.US,D,20060601,000000,3.35409,3.40798,3.22775,3.39031,15248.66404168599,0
+NEWT.US,D,20060602,000000,3.4624,3.4624,3.29984,3.39031,7613.7896797907715,0
+NEWT.US,D,20060605,000000,3.39031,3.39031,3.37212,3.39031,14775.923274510564,0
+NEWT.US,D,20060606,000000,3.53423,3.53423,3.37212,3.42637,28369.994631082038,0
+NEWT.US,D,20060607,000000,3.4442,3.4442,3.33616,3.33616,45530.706423573145,0
+NEWT.US,D,20060608,000000,3.29984,3.39031,3.26406,3.33616,41794.278810709155,0
+NEWT.US,D,20060609,000000,3.39031,3.42637,3.17377,3.33616,29587.357592563763,0
+NEWT.US,D,20060612,000000,3.53423,3.53423,3.17377,3.35409,55388.35016728063,0
+NEWT.US,D,20060613,000000,3.31813,3.31813,3.08357,3.11989,60246.70481210298,0
+NEWT.US,D,20060614,000000,2.99346,3.08357,2.83125,3.01157,79397.14476315281,0
+NEWT.US,D,20060615,000000,3.01157,3.08357,2.90325,2.99346,35908.32334334198,0
+NEWT.US,D,20060616,000000,3.33616,3.33616,3.0295,3.15585,21490.839664601812,0
+NEWT.US,D,20060619,000000,3.15585,3.15585,2.9575,2.99346,54831.27067168949,0
+NEWT.US,D,20060620,000000,3.01157,3.17377,2.99346,3.17377,35479.97138059615,0
+NEWT.US,D,20060621,000000,3.17377,3.31813,3.04771,3.22775,19215.913437583862,0
+NEWT.US,D,20060622,000000,3.19198,3.29984,3.0295,3.20983,32902.09156334506,0
+NEWT.US,D,20060623,000000,3.17377,3.19198,3.08357,3.11989,17043.08146075346,0
+NEWT.US,D,20060626,000000,3.08357,3.10169,3.06573,3.08357,30758.11230939519,0
+NEWT.US,D,20060627,000000,3.10169,3.17377,3.06573,3.08357,39091.000620946405,0
+NEWT.US,D,20060628,000000,3.08357,3.10169,2.9393,3.0295,19754.127691292295,0
+NEWT.US,D,20060629,000000,2.99346,3.01157,2.9575,3.01157,27928.32602700681,0
+NEWT.US,D,20060630,000000,2.97552,2.99346,2.9393,2.9393,65100.62057648185,0
+NEWT.US,D,20060703,000000,3.01157,3.01157,2.9393,2.99346,24680.175262869383,0
+NEWT.US,D,20060705,000000,2.99346,3.04771,2.99346,3.0295,18110.63220728544,0
+NEWT.US,D,20060706,000000,2.99346,3.0295,2.9393,2.97552,11079.445585632686,0
+NEWT.US,D,20060707,000000,2.9575,3.13764,2.9393,2.99346,33254.9825585611,0
+NEWT.US,D,20060710,000000,2.9393,2.97552,2.86712,2.9393,23895.603144575933,0
+NEWT.US,D,20060711,000000,2.9393,2.9575,2.9393,2.9393,8084.311006744771,0
+NEWT.US,D,20060712,000000,2.9393,2.9575,2.90325,2.9575,34602.18277300108,0
+NEWT.US,D,20060713,000000,2.97552,3.20983,2.9393,3.0295,35027.20557541326,0
+NEWT.US,D,20060714,000000,2.99346,3.19198,2.75898,2.90325,54288.61753753759,0
+NEWT.US,D,20060717,000000,2.84946,3.08357,2.68716,2.97552,45649.446475422694,0
+NEWT.US,D,20060718,000000,2.9393,2.97552,2.74106,2.83125,7203.193238816775,0
+NEWT.US,D,20060719,000000,2.81332,2.92128,2.74106,2.92128,30954.53276899627,0
+NEWT.US,D,20060720,000000,2.84946,2.88532,2.68716,2.79511,43647.511395646485,0
+NEWT.US,D,20060721,000000,2.83125,2.90325,2.54271,2.54271,50354.659744962686,0
+NEWT.US,D,20060724,000000,2.56055,2.70501,2.56055,2.63282,24720.125186856534,0
+NEWT.US,D,20060725,000000,2.66905,2.72294,2.65085,2.65085,13246.72896190978,0
+NEWT.US,D,20060726,000000,2.70501,2.74106,2.56055,2.65085,45406.41777117029,0
+NEWT.US,D,20060727,000000,2.65085,2.74106,2.65085,2.70501,12273.5044247903,0
+NEWT.US,D,20060728,000000,2.66905,2.79511,2.65085,2.75898,9849.875702932957,0
+NEWT.US,D,20060731,000000,2.70501,2.74106,2.61507,2.65085,17089.689705403754,0
+NEWT.US,D,20060801,000000,2.65085,2.66905,2.61507,2.61507,7531.670391595972,0
+NEWT.US,D,20060802,000000,2.59688,2.70501,2.59688,2.70501,17276.122684009086,0
+NEWT.US,D,20060803,000000,2.65085,2.83125,2.63282,2.83125,71145.26601968675,0
+NEWT.US,D,20060804,000000,2.83125,2.83125,2.63282,2.63282,39990.98363075576,0
+NEWT.US,D,20060807,000000,2.63282,2.66905,2.61507,2.63282,46641.536254424886,0
+NEWT.US,D,20060808,000000,2.63282,2.70501,2.61507,2.68716,34356.93462852693,0
+NEWT.US,D,20060809,000000,2.74106,2.75898,2.59688,2.63282,29598.45479367142,0
+NEWT.US,D,20060810,000000,2.65085,2.81332,2.65085,2.81332,20988.13645443602,0
+NEWT.US,D,20060811,000000,2.77729,2.83125,2.63282,2.72294,24011.014036092874,0
+NEWT.US,D,20060814,000000,2.77729,2.79511,2.63282,2.68716,26035.1435180844,0
+NEWT.US,D,20060815,000000,2.72294,2.83125,2.65085,2.70501,32135.274966824487,0
+NEWT.US,D,20060816,000000,2.72294,2.9393,2.56055,2.83125,60548.54868222422,0
+NEWT.US,D,20060817,000000,2.79511,2.81332,2.66905,2.77729,23091.056064288907,0
+NEWT.US,D,20060818,000000,2.75898,3.17377,2.66905,2.88532,40270.63309866272,0
+NEWT.US,D,20060821,000000,2.9393,2.9393,2.79511,2.90325,16339.518910543113,0
+NEWT.US,D,20060822,000000,2.90325,2.9393,2.70501,2.86712,38697.04998163338,0
+NEWT.US,D,20060823,000000,2.9393,3.08357,2.88532,3.06573,24318.406506767416,0
+NEWT.US,D,20060824,000000,3.08357,3.08357,2.92128,3.01157,15461.730302948035,0
+NEWT.US,D,20060825,000000,2.92128,2.92128,2.83125,2.90325,9623.492800341926,0
+NEWT.US,D,20060828,000000,2.86712,3.06573,2.86712,2.9393,17443.690420729632,0
+NEWT.US,D,20060829,000000,2.90325,3.01157,2.86712,3.01157,2551.246534592503,0
+NEWT.US,D,20060830,000000,2.97552,2.99346,2.92128,2.99346,6819.230080500534,0
+NEWT.US,D,20060831,000000,2.99346,3.01157,2.9393,3.01157,20338.95018965309,0
+NEWT.US,D,20060901,000000,2.9575,3.01157,2.92128,3.01157,9926.446390574029,0
+NEWT.US,D,20060905,000000,2.90325,2.99346,2.90325,2.99346,12023.81739987371,0
+NEWT.US,D,20060906,000000,3.06573,3.06573,2.99346,3.04771,1923.1449519132925,0
+NEWT.US,D,20060907,000000,3.0295,3.04771,3.0295,3.0295,2929.661092355019,0
+NEWT.US,D,20060908,000000,3.04771,3.15585,3.04771,3.08357,22872.44120247355,0
+NEWT.US,D,20060911,000000,3.08357,3.26406,3.08357,3.13764,56222.85969055802,0
+NEWT.US,D,20060912,000000,3.11989,3.17377,3.01157,3.17377,24665.748901429113,0
+NEWT.US,D,20060913,000000,3.11989,3.29984,3.11989,3.26406,20049.313240749347,0
+NEWT.US,D,20060914,000000,3.282,3.35409,3.22775,3.282,20375.570953307633,0
+NEWT.US,D,20060915,000000,3.282,3.282,3.17377,3.17377,15997.725116435764,0
+NEWT.US,D,20060918,000000,3.17377,3.37212,3.17377,3.19198,25927.50066734147,0
+NEWT.US,D,20060919,000000,3.20983,3.31813,3.20983,3.22775,16333.970309989802,0
+NEWT.US,D,20060920,000000,3.17377,3.26406,3.08357,3.17377,42923.9738834436,0
+NEWT.US,D,20060921,000000,3.20983,3.22775,3.10169,3.11989,18563.39801246729,0
+NEWT.US,D,20060922,000000,3.11989,3.17377,3.11989,3.17377,7432.905301740102,0
+NEWT.US,D,20060925,000000,3.17377,3.33616,3.11989,3.13764,43918.28310266753,0
+NEWT.US,D,20060926,000000,3.11989,3.13764,3.01157,3.11989,19313.56880732793,0
+NEWT.US,D,20060927,000000,2.99346,3.17377,2.99346,3.08357,12141.44773161239,0
+NEWT.US,D,20060928,000000,3.08357,3.17377,3.08357,3.10169,13929.206830014646,0
+NEWT.US,D,20060929,000000,3.06573,3.11989,3.06573,3.08357,5458.713224732622,0
+NEWT.US,D,20061002,000000,3.08357,3.10169,3.08357,3.08357,8296.267547896157,0
+NEWT.US,D,20061003,000000,3.10169,3.11989,3.10169,3.11989,4964.887775453163,0
+NEWT.US,D,20061004,000000,3.13764,3.13764,3.10169,3.10169,3075.0344268620142,0
+NEWT.US,D,20061005,000000,3.06573,3.15585,3.06573,3.15585,3551.1043543697383,0
+NEWT.US,D,20061006,000000,3.13764,3.19198,3.08357,3.11989,24347.259229646912,0
+NEWT.US,D,20061009,000000,3.08357,3.11989,3.08357,3.10169,8316.242509889526,0
+NEWT.US,D,20061010,000000,3.08357,3.11989,3.08357,3.10169,8428.324241074275,0
+NEWT.US,D,20061011,000000,3.10169,3.15585,3.08357,3.08357,30853.548238919597,0
+NEWT.US,D,20061012,000000,3.08357,3.11989,3.0295,3.08357,9051.986943310527,0
+NEWT.US,D,20061013,000000,3.11989,3.20983,3.04771,3.10169,24985.348293323223,0
+NEWT.US,D,20061016,000000,2.9575,3.22775,2.66905,3.15585,28439.90699805852,0
+NEWT.US,D,20061017,000000,3.01157,3.17377,2.99346,3.15585,16171.951173821528,0
+NEWT.US,D,20061018,000000,3.17377,3.17377,3.08357,3.11989,19837.356699598167,0
+NEWT.US,D,20061019,000000,3.04771,3.15585,2.9575,2.97552,17576.856834018414,0
+NEWT.US,D,20061020,000000,3.17377,3.17377,3.01157,3.08357,14304.292227444968,0
+NEWT.US,D,20061023,000000,3.04771,3.06573,2.99346,2.99346,5548.600553702677,0
+NEWT.US,D,20061024,000000,2.9575,3.0295,2.9575,2.9575,13995.790036659555,0
+NEWT.US,D,20061025,000000,2.70501,2.99346,2.70501,2.99346,5600.7573989074235,0
+NEWT.US,D,20061026,000000,2.99346,3.08357,2.99346,2.99346,10360.34695387359,0
+NEWT.US,D,20061027,000000,3.06573,3.22775,3.04771,3.22775,21572.95895279578,0
+NEWT.US,D,20061030,000000,3.17377,3.24604,3.10169,3.20983,14067.921843857774,0
+NEWT.US,D,20061031,000000,3.17377,3.19198,3.15585,3.17377,12380.037555421324,0
+NEWT.US,D,20061101,000000,3.08357,3.24604,3.08357,3.24604,31568.207990235525,0
+NEWT.US,D,20061102,000000,3.13764,3.20983,3.11989,3.15585,10659.97138377381,0
+NEWT.US,D,20061103,000000,3.11989,3.22775,3.11989,3.22775,6265.479745241074,0
+NEWT.US,D,20061106,000000,3.13764,3.20983,3.13764,3.20983,3824.0955016118924,0
+NEWT.US,D,20061107,000000,3.15585,3.17377,3.04771,3.17377,4309.043190005431,0
+NEWT.US,D,20061108,000000,3.08357,3.19198,3.08357,3.17377,18629.9812191122,0
+NEWT.US,D,20061109,000000,3.11989,3.17377,2.90325,3.08357,46571.623887447364,0
+NEWT.US,D,20061110,000000,2.9393,3.13764,2.9393,3.11989,47780.109088044206,0
+NEWT.US,D,20061113,000000,2.97552,3.17377,2.88532,3.15585,28128.0756469405,0
+NEWT.US,D,20061114,000000,3.15585,3.17377,3.15585,3.15585,11319.145129553528,0
+NEWT.US,D,20061115,000000,3.17377,3.31813,3.17377,3.31813,20016.021637426373,0
+NEWT.US,D,20061116,000000,3.31813,3.31813,3.20983,3.22775,5257.853884688582,0
+NEWT.US,D,20061117,000000,3.17377,3.282,3.15585,3.26406,20111.45756695078,0
+NEWT.US,D,20061120,000000,3.17377,3.26406,3.15585,3.22775,11890.65098658493,0
+NEWT.US,D,20061121,000000,3.15585,3.31813,3.15585,3.31813,13791.601536283426,0
+NEWT.US,D,20061122,000000,3.37212,3.37212,3.17377,3.29984,11344.668692100415,0
+NEWT.US,D,20061124,000000,3.282,3.31813,3.24604,3.26406,7710.335329425215,0
+NEWT.US,D,20061127,000000,3.20983,3.4442,3.20983,3.39031,51819.4902911403,0
+NEWT.US,D,20061128,000000,3.39031,3.93144,3.35409,3.67877,62760.220862930895,0
+NEWT.US,D,20061129,000000,3.60685,3.66075,3.282,3.66075,31157.611549261528,0
+NEWT.US,D,20061130,000000,3.60685,3.62434,3.51638,3.57054,6101.241168851476,0
+NEWT.US,D,20061201,000000,3.64244,3.64244,3.40798,3.55225,51171.4137464672,0
+NEWT.US,D,20061204,000000,3.4624,3.60685,3.4624,3.53423,39470.524898819174,0
+NEWT.US,D,20061205,000000,3.53423,3.58856,3.4624,3.55225,12859.43664326197,0
+NEWT.US,D,20061206,000000,3.4624,3.55225,3.4624,3.53423,22720.409547301024,0
+NEWT.US,D,20061207,000000,3.51638,3.93144,3.49827,3.60685,33620.08047499568,0
+NEWT.US,D,20061208,000000,3.57054,3.58856,3.49827,3.58856,5535.2839123737995,0
+NEWT.US,D,20061211,000000,3.55225,3.57054,3.4624,3.4624,41804.26629170698,0
+NEWT.US,D,20061212,000000,3.49827,3.78681,3.49827,3.53423,24130.863808053295,0
+NEWT.US,D,20061213,000000,3.53423,3.7686,3.51638,3.51638,12821.706159495516,0
+NEWT.US,D,20061214,000000,3.49827,3.58856,3.48033,3.53423,10152.82929316506,0
+NEWT.US,D,20061215,000000,3.53423,3.53423,3.4624,3.4624,8454.957523732133,0
+NEWT.US,D,20061218,000000,3.48033,3.51638,3.39031,3.51638,16722.372348748482,0
+NEWT.US,D,20061219,000000,3.4624,3.53423,3.29984,3.33616,14194.429936482373,0
+NEWT.US,D,20061220,000000,3.29984,3.53423,3.29984,3.49827,18267.102742900403,0
+NEWT.US,D,20061221,000000,3.51638,3.51638,3.37212,3.37212,35907.21362323111,0
+NEWT.US,D,20061222,000000,3.42637,3.49827,3.39031,3.39031,20601.953855898042,0
+NEWT.US,D,20061226,000000,3.4442,3.53423,3.17377,3.22775,52163.50352546939,0
+NEWT.US,D,20061227,000000,3.19198,3.39031,3.19198,3.26406,8901.065008249805,0
+NEWT.US,D,20061228,000000,3.29984,4.00371,3.26406,3.64244,68456.41419136222,0
+NEWT.US,D,20061229,000000,3.62434,3.62434,3.4624,3.51638,11372.411694869039,0
+NEWT.US,D,20070103,000000,3.57054,3.67877,3.48033,3.53423,5415.434140413794,0
+NEWT.US,D,20070104,000000,3.51638,3.66075,3.51638,3.66075,9015.366179656086,0
+NEWT.US,D,20070105,000000,3.66075,3.66075,3.62434,3.62434,3383.5366176478424,0
+NEWT.US,D,20070108,000000,3.53423,3.66075,3.4624,3.51638,38887.921840680116,0
+NEWT.US,D,20070109,000000,3.51638,3.58856,3.51638,3.57054,10152.82929316506,0
+NEWT.US,D,20070110,000000,3.51638,3.58856,3.51638,3.51638,4929.376731909386,0
+NEWT.US,D,20070111,000000,3.51638,3.62434,3.33616,3.55225,19457.832421724368,0
+NEWT.US,D,20070112,000000,3.62434,3.62434,3.53423,3.57054,5349.960653880066,0
+NEWT.US,D,20070116,000000,3.60685,3.62434,3.51638,3.55225,10188.340336708836,0
+NEWT.US,D,20070117,000000,3.58856,3.58856,3.51638,3.51638,4897.194848698008,0
+NEWT.US,D,20070118,000000,3.53423,3.53423,3.51638,3.51638,17610.148437341384,0
+NEWT.US,D,20070119,000000,3.51638,3.53423,3.51638,3.51638,21973.567912774026,0
+NEWT.US,D,20070122,000000,3.51638,3.55225,3.51638,3.53423,24706.80854552714,0
+NEWT.US,D,20070123,000000,3.4624,3.53423,3.4442,3.48033,22004.640075873187,0
+NEWT.US,D,20070124,000000,3.4442,3.53423,3.29984,3.37212,44085.85083938911,0
+NEWT.US,D,20070125,000000,3.33616,3.62434,3.31813,3.53423,45965.716706984196,0
+NEWT.US,D,20070126,000000,3.4442,3.96704,3.4442,3.96704,80094.04899269794,0
+NEWT.US,D,20070129,000000,4.03949,4.27404,3.78681,4.27404,53641.65071297639,0
+NEWT.US,D,20070130,000000,4.27404,4.27404,3.62434,3.89521,29304.378964325235,0
+NEWT.US,D,20070131,000000,3.89521,3.89521,3.69634,3.69634,8784.544396621994,0
+NEWT.US,D,20070201,000000,3.60685,3.91315,3.57054,3.75031,42336.9319448621,0
+NEWT.US,D,20070202,000000,3.78681,3.89521,3.62434,3.69634,94515.97155188158,0
+NEWT.US,D,20070205,000000,3.73292,3.87756,3.69634,3.8052,12506.545648045923,0
+NEWT.US,D,20070206,000000,3.91315,4.16546,3.7686,4.16546,33384.81981151727,0
+NEWT.US,D,20070207,000000,4.22016,4.22016,4.02164,4.02164,8681.340426323162,0
+NEWT.US,D,20070208,000000,4.05787,4.30983,3.75031,4.09346,36912.620043562696,0
+NEWT.US,D,20070209,000000,4.1479,4.67045,4.1479,4.39993,199568.7355552367,0
+NEWT.US,D,20070212,000000,4.43643,4.56268,4.41841,4.50816,19863.989982255924,0
+NEWT.US,D,20070213,000000,4.4723,4.52619,4.32802,4.49024,22397.480995076385,0
+NEWT.US,D,20070214,000000,4.49024,4.74227,4.39993,4.67045,64566.8452032169,0
+NEWT.US,D,20070215,000000,4.70614,4.7612,4.43643,4.4723,29880.323701800113,0
+NEWT.US,D,20070216,000000,4.58007,4.65226,4.36417,4.36417,10475.75784539022,0
+NEWT.US,D,20070220,000000,4.32802,4.45428,4.25576,4.45428,15684.784045205834,0
+NEWT.US,D,20070221,000000,4.4723,4.68848,3.84133,4.32802,82046.0466674902,0
+NEWT.US,D,20070222,000000,4.29208,4.70614,4.29208,4.38201,17124.0910288376,0
+NEWT.US,D,20070223,000000,4.61693,4.67045,4.25576,4.39993,16333.970309989802,0
+NEWT.US,D,20070226,000000,4.49024,4.49024,4.27404,4.39993,54234.241252111206,0
+NEWT.US,D,20070227,000000,4.43643,4.54449,4.23756,4.36417,15313.027808108121,0
+NEWT.US,D,20070228,000000,4.34605,4.45428,4.30983,4.36417,16412.7604378522,0
+NEWT.US,D,20070301,000000,4.34605,4.41841,4.32802,4.41841,2001.9350797758984,0
+NEWT.US,D,20070302,000000,4.27404,4.34605,4.25576,4.34605,17893.127065579913,0
+NEWT.US,D,20070305,000000,4.32802,4.39993,4.23756,4.36417,11980.538315554986,0
+NEWT.US,D,20070306,000000,4.36417,4.4723,4.22016,4.23756,12550.934452475518,0
+NEWT.US,D,20070307,000000,4.45428,4.4723,4.11175,4.27404,24201.885895139607,0
+NEWT.US,D,20070308,000000,4.39993,4.45428,4.23756,4.45428,19758.566571734733,0
+NEWT.US,D,20070309,000000,4.41841,4.41841,4.29208,4.30983,9607.956718791518,0
+NEWT.US,D,20070312,000000,4.25576,4.32802,4.23756,4.25576,9772.195295181116,0
+NEWT.US,D,20070313,000000,4.29208,4.32802,4.16546,4.30983,8037.702762093646,0
+NEWT.US,D,20070314,000000,4.30983,4.30983,4.20178,4.22016,8943.23437245797,0
+NEWT.US,D,20070315,000000,4.02164,4.16546,4.00371,4.07545,3151.6051145030883,0
+NEWT.US,D,20070316,000000,4.02164,4.02164,3.82295,3.82295,5683.9864072129885,0
+NEWT.US,D,20070319,000000,3.73292,4.11175,3.73292,4.11175,15974.42099410958,0
+NEWT.US,D,20070320,000000,3.8052,4.20178,3.8052,4.1479,10198.327817705416,0
+NEWT.US,D,20070321,000000,4.07545,4.36417,4.07545,4.20178,31573.756590788835,0
+NEWT.US,D,20070322,000000,4.09346,4.58007,4.05787,4.58007,74632.00660763311,0
+NEWT.US,D,20070323,000000,4.30983,4.30983,3.62434,3.73292,166352.5932005664,0
+NEWT.US,D,20070326,000000,3.69634,3.73292,3.4442,3.55225,108853.55538265679,0
+NEWT.US,D,20070327,000000,3.57054,3.69634,3.53423,3.64244,54083.31931705059,0
+NEWT.US,D,20070328,000000,3.64244,3.64244,3.57054,3.57054,17611.258157452252,0
+NEWT.US,D,20070329,000000,3.60685,3.60685,3.53423,3.57054,31227.52391623801,0
+NEWT.US,D,20070330,000000,3.57054,3.60685,3.53423,3.58856,49071.823296945884,0
+NEWT.US,D,20070402,000000,3.57054,3.69634,3.51638,3.64244,44560.81104678627,0
+NEWT.US,D,20070403,000000,3.62434,3.64244,3.53423,3.58856,9204.018598481907,0
+NEWT.US,D,20070404,000000,3.55225,3.64244,3.55225,3.60685,21029.196098533004,0
+NEWT.US,D,20070405,000000,3.57054,3.62434,3.55225,3.58856,13447.588301954338,0
+NEWT.US,D,20070409,000000,3.57054,3.87756,3.57054,3.84133,175869.55287026495,0
+NEWT.US,D,20070410,000000,3.84133,3.84133,3.69634,3.69634,22677.1304629823,0
+NEWT.US,D,20070411,000000,3.69634,3.75031,3.55225,3.55225,25854.25914003342,0
+NEWT.US,D,20070412,000000,3.53423,3.62434,3.4442,3.49827,38156.61628770217,0
+NEWT.US,D,20070413,000000,3.55225,3.75031,3.53423,3.64244,25692.240003864106,0
+NEWT.US,D,20070416,000000,3.57054,3.84133,3.55225,3.55225,24431.59795806366,0
+NEWT.US,D,20070417,000000,3.55225,3.60685,3.53423,3.60685,7702.567288650062,0
+NEWT.US,D,20070418,000000,3.55225,3.60685,3.53423,3.57054,6267.699185462502,0
+NEWT.US,D,20070419,000000,3.62434,3.62434,3.51638,3.53423,16928.78028934635,0
+NEWT.US,D,20070420,000000,3.57054,3.57054,3.53423,3.55225,1273.9586871301547,0
+NEWT.US,D,20070423,000000,3.55225,3.73292,3.55225,3.57054,17104.11606684402,0
+NEWT.US,D,20070424,000000,3.60685,3.60685,3.53423,3.53423,6344.269873103577,0
+NEWT.US,D,20070425,000000,3.55225,3.57054,3.4624,3.57054,17297.207366112492,0
+NEWT.US,D,20070426,000000,3.53423,3.62434,3.4624,3.57054,13412.077258410663,0
+NEWT.US,D,20070427,000000,3.51638,3.60685,3.49827,3.49827,2050.7627646484507,0
+NEWT.US,D,20070430,000000,3.53423,3.71454,3.49827,3.55225,10792.02807695172,0
+NEWT.US,D,20070501,000000,3.53423,3.66075,3.42637,3.55225,37343.19144653027,0
+NEWT.US,D,20070502,000000,3.53423,3.58856,3.4442,3.53423,22122.270407612905,0
+NEWT.US,D,20070503,000000,3.49827,3.53423,3.22775,3.49827,4908.2920498053545,0
+NEWT.US,D,20070504,000000,3.64244,3.64244,3.49827,3.53423,11308.047928445869,0
+NEWT.US,D,20070507,000000,3.49827,3.51638,3.49827,3.49827,5880.406866814068,0
+NEWT.US,D,20070508,000000,3.49827,3.51638,3.37212,3.4442,12754.013232740775,0
+NEWT.US,D,20070509,000000,3.49827,3.66075,3.49827,3.51638,55439.39729237544,0
+NEWT.US,D,20070510,000000,3.4442,3.53423,3.35409,3.4442,79100.84949358487,0
+NEWT.US,D,20070511,000000,3.4442,3.4624,3.24604,3.37212,28795.017433495264,0
+NEWT.US,D,20070514,000000,3.37212,3.42637,3.35409,3.37212,16813.369397830447,0
+NEWT.US,D,20070515,000000,3.37212,3.53423,3.35409,3.40798,16528.171329369143,0
+NEWT.US,D,20070516,000000,3.40798,3.4624,3.35409,3.40798,18299.28462611147,0
+NEWT.US,D,20070517,000000,3.42637,3.53423,3.26406,3.37212,36318.91978431598,0
+NEWT.US,D,20070518,000000,3.35409,3.48033,3.35409,3.35409,13586.303315796427,0
+NEWT.US,D,20070521,000000,3.39031,3.4442,3.26406,3.4442,49681.0596377427,0
+NEWT.US,D,20070522,000000,3.40798,3.4624,3.31813,3.35409,5865.980505374424,0
+NEWT.US,D,20070523,000000,3.35409,3.35409,3.35409,3.35409,8063.22632464074,0
+NEWT.US,D,20070524,000000,3.35409,3.35409,3.282,3.282,7546.0967530356165,0
+NEWT.US,D,20070525,000000,3.282,3.282,3.282,3.282,1522.5359919359803,0
+NEWT.US,D,20070529,000000,3.26406,3.35409,3.26406,3.35409,54894.5247180018,0
+NEWT.US,D,20070530,000000,3.37212,3.4442,3.31813,3.4442,3865.155145709292,0
+NEWT.US,D,20070531,000000,3.4624,3.4624,3.35409,3.39031,29213.38191524431,0
+NEWT.US,D,20070601,000000,3.4442,3.4442,3.35409,3.35409,19218.132877804568,0
+NEWT.US,D,20070604,000000,3.33616,3.4624,3.31813,3.39031,12558.702493250566,0
+NEWT.US,D,20070605,000000,3.31813,3.40798,3.31813,3.37212,8853.347043487913,0
+NEWT.US,D,20070606,000000,3.35409,3.39031,3.31813,3.31813,7038.954662427177,0
+NEWT.US,D,20070607,000000,3.31813,3.35409,3.31813,3.31813,5103.602789295668,0
+NEWT.US,D,20070608,000000,3.31813,3.33616,3.31813,3.33616,15333.002770101697,0
+NEWT.US,D,20070611,000000,3.29984,3.29984,3.282,3.29984,22902.403645462877,0
+NEWT.US,D,20070612,000000,3.282,3.33616,3.26406,3.33616,33966.313149546506,0
+NEWT.US,D,20070613,000000,3.35409,3.35409,3.20983,3.26406,15674.796564210084,0
+NEWT.US,D,20070614,000000,3.22775,3.39031,3.19198,3.37212,56653.43109352559,0
+NEWT.US,D,20070615,000000,3.39031,3.39031,3.35409,3.37212,11355.765893208072,0
+NEWT.US,D,20070618,000000,3.282,3.39031,3.282,3.39031,5410.995259970835,0
+NEWT.US,D,20070619,000000,3.37212,3.40798,3.35409,3.35409,3910.653670249651,0
+NEWT.US,D,20070620,000000,3.35409,3.39031,3.35409,3.37212,10219.412499809552,0
+NEWT.US,D,20070621,000000,3.37212,3.51638,3.282,3.51638,8413.897879634735,0
+NEWT.US,D,20070622,000000,3.53423,3.53423,3.35409,3.51638,6660.540104664661,0
+NEWT.US,D,20070625,000000,3.37212,4.03949,3.37212,3.40798,32622.442095439143,0
+NEWT.US,D,20070626,000000,3.4624,3.4624,3.26406,3.26406,19699.751405865914,0
+NEWT.US,D,20070627,000000,3.282,3.35409,3.282,3.282,3083.912187747933,0
+NEWT.US,D,20070628,000000,3.282,3.29984,3.26406,3.26406,5632.939282118905,0
+NEWT.US,D,20070629,000000,3.29984,3.4442,3.26406,3.35409,3563.3112755878506,0
+NEWT.US,D,20070702,000000,3.39031,3.53423,3.282,3.4624,19551.048911027036,0
+NEWT.US,D,20070703,000000,3.42637,3.42637,3.42637,3.42637,90.99704908072312,0
+NEWT.US,D,20070705,000000,3.35409,3.4442,3.31813,3.31813,2914.125010804609,0
+NEWT.US,D,20070706,000000,3.35409,3.37212,3.31813,3.35409,1654.592685114098,0
+NEWT.US,D,20070709,000000,3.35409,3.55225,3.35409,3.40798,13606.278277790003,0
+NEWT.US,D,20070710,000000,3.42637,3.42637,3.35409,3.35409,1499.231869610418,0
+NEWT.US,D,20070711,000000,3.42637,3.4624,3.42637,3.4442,2441.384243629182,0
+NEWT.US,D,20070712,000000,3.4442,3.4442,3.35409,3.42637,3601.0417593530565,0
+NEWT.US,D,20070713,000000,3.42637,3.49827,3.37212,3.37212,1833.2576229433403,0
+NEWT.US,D,20070716,000000,3.39031,3.39031,3.29984,3.39031,15034.488060313073,0
+NEWT.US,D,20070717,000000,3.42637,3.42637,3.35409,3.35409,17546.894391029087,0
+NEWT.US,D,20070718,000000,3.29984,3.39031,3.29984,3.31813,1273.9586871301547,0
+NEWT.US,D,20070719,000000,3.282,3.35409,3.282,3.33616,2610.06170046174,0
+NEWT.US,D,20070720,000000,3.282,3.35409,3.282,3.33616,3218.188321147582,0
+NEWT.US,D,20070723,000000,3.35409,3.39031,3.282,3.39031,6265.479745241074,0
+NEWT.US,D,20070724,000000,3.48033,3.48033,3.26406,3.31813,1499.231869610418,0
+NEWT.US,D,20070725,000000,3.26406,3.29984,3.26406,3.26406,4105.964409739964,0
+NEWT.US,D,20070726,000000,3.33616,3.33616,3.26406,3.26406,1569.1442365871053,0
+NEWT.US,D,20070727,000000,3.26406,3.33616,3.26406,3.26406,10273.788785235829,0
+NEWT.US,D,20070730,000000,3.20983,3.53423,3.20983,3.22775,6819.230080500534,0
+NEWT.US,D,20070731,000000,3.20983,3.22775,3.20983,3.20983,2661.1088255558243,0
+NEWT.US,D,20070801,000000,3.20983,3.20983,3.20983,3.20983,22562.829291576232,0
+NEWT.US,D,20070802,000000,3.26406,3.26406,3.20983,3.22775,13389.882856195349,0
+NEWT.US,D,20070803,000000,3.26406,3.26406,3.17377,3.20983,44066.9855975064,0
+NEWT.US,D,20070806,000000,3.22775,3.22775,2.9393,3.0295,100258.77312496422,0
+NEWT.US,D,20070807,000000,2.99346,3.0295,2.90325,2.90325,42333.602784529496,0
+NEWT.US,D,20070808,000000,2.84946,2.9575,2.83125,2.90325,49133.96762314835,0
+NEWT.US,D,20070809,000000,2.86712,2.97552,2.86712,2.86712,9287.247606787474,0
+NEWT.US,D,20070810,000000,2.86712,2.86712,2.74106,2.75898,106727.33165046734,0
+NEWT.US,D,20070813,000000,2.79511,2.9393,2.79511,2.9393,19768.554052731524,0
+NEWT.US,D,20070814,000000,2.84946,2.99346,2.84946,2.9575,11079.445585632686,0
+NEWT.US,D,20070815,000000,2.92128,2.9575,2.79511,2.9575,16603.63229689997,0
+NEWT.US,D,20070816,000000,2.74106,2.77729,2.68716,2.75898,18850.815521149292,0
+NEWT.US,D,20070817,000000,2.74106,2.75898,2.74106,2.74106,14304.292227444968,0
+NEWT.US,D,20070820,000000,2.75898,2.75898,2.70501,2.74106,5327.76625166527,0
+NEWT.US,D,20070821,000000,2.74106,2.77729,2.68716,2.70501,12726.27022997215,0
+NEWT.US,D,20070822,000000,2.81332,2.86712,2.72294,2.72294,22677.1304629823,0
+NEWT.US,D,20070823,000000,2.90325,2.9393,2.90325,2.92128,4845.038003493158,0
+NEWT.US,D,20070824,000000,2.99346,2.99346,2.72294,2.77729,3342.476973550443,0
+NEWT.US,D,20070827,000000,2.77729,2.77729,2.77729,2.77729,106.53313063108592,0
+NEWT.US,D,20070828,000000,2.83125,2.83125,2.81332,2.81332,2662.218545666486,0
+NEWT.US,D,20070829,000000,2.84946,2.88532,2.84946,2.86712,6284.344987123573,0
+NEWT.US,D,20070830,000000,2.83125,2.88532,2.83125,2.88532,1106.3909504082587,0
+NEWT.US,D,20070831,000000,2.88532,2.88532,2.84946,2.84946,5751.679333968144,0
+NEWT.US,D,20070904,000000,2.84946,2.88532,2.84946,2.88532,8063.22632464074,0
+NEWT.US,D,20070905,000000,2.90325,2.90325,2.75898,2.79511,4316.811230780688,0
+NEWT.US,D,20070906,000000,2.77729,2.86712,2.77729,2.83125,5059.213984866075,0
+NEWT.US,D,20070907,000000,2.83125,2.83125,2.83125,2.83125,3938.3966730181724,0
+NEWT.US,D,20070910,000000,2.75898,2.83125,2.66905,2.81332,5826.03058138779,0
+NEWT.US,D,20070911,000000,2.84946,2.84946,2.83125,2.84946,4827.28248172132,0
+NEWT.US,D,20070912,000000,2.86712,2.88532,2.84946,2.88532,7209.851559481266,0
+NEWT.US,D,20070913,000000,2.88532,2.9575,2.88532,2.9575,12417.768039186738,0
+NEWT.US,D,20070914,000000,2.9575,2.99346,2.9575,2.9575,6903.568808916865,0
+NEWT.US,D,20070917,000000,2.84946,2.86712,2.79511,2.86712,1217.3629614823456,0
+NEWT.US,D,20070918,000000,2.84946,2.84946,2.70501,2.70501,10828.648840606264,0
+NEWT.US,D,20070919,000000,2.75898,2.90325,2.72294,2.72294,44434.30295416167,0
+NEWT.US,D,20070920,000000,2.68716,2.84946,2.66905,2.74106,4183.644817491805,0
+NEWT.US,D,20070921,000000,2.68716,2.74106,2.65085,2.70501,37655.02279764725,0
+NEWT.US,D,20070924,000000,2.74106,2.83125,2.72294,2.72294,33493.57238237004,0
+NEWT.US,D,20070925,000000,2.70501,2.84946,2.68716,2.84946,8680.230706212396,0
+NEWT.US,D,20070926,000000,2.74106,2.79511,2.72294,2.79511,77010.13680495053,0
+NEWT.US,D,20070927,000000,2.75898,2.81332,2.75898,2.79511,3434.5837427419265,0
+NEWT.US,D,20070928,000000,2.97552,2.99346,2.75898,2.9575,49713.241520954805,0
+NEWT.US,D,20071001,000000,3.0295,3.0295,2.83125,2.99346,9059.75498408568,0
+NEWT.US,D,20071002,000000,2.75898,3.13764,2.75898,3.01157,1026.491102434991,0
+NEWT.US,D,20071003,000000,2.83125,3.0295,2.83125,2.97552,775.6943574076339,0
+NEWT.US,D,20071004,000000,2.83125,2.99346,2.83125,2.9393,19461.16158205594,0
+NEWT.US,D,20071005,000000,2.90325,3.06573,2.74106,2.84946,5848.224983602587,0
+NEWT.US,D,20071008,000000,2.79511,2.83125,2.72294,2.77729,3291.429848456463,0
+NEWT.US,D,20071009,000000,2.70501,2.83125,2.66905,2.83125,3494.508628721929,0
+NEWT.US,D,20071010,000000,2.74106,2.83125,2.74106,2.83125,7703.677008760724,0
+NEWT.US,D,20071011,000000,2.77729,2.83125,2.77729,2.83125,1776.661897295635,0
+NEWT.US,D,20071012,000000,2.75898,2.83125,2.75898,2.83125,1195.1685592675492,0
+NEWT.US,D,20071015,000000,2.75898,2.88532,2.75898,2.88532,6975.70061611498,0
+NEWT.US,D,20071016,000000,2.77729,2.83125,2.77729,2.83125,1049.7952247605535,0
+NEWT.US,D,20071017,000000,2.75898,2.88532,2.75898,2.77729,2062.9696858666666,0
+NEWT.US,D,20071018,000000,2.70501,2.90325,2.70501,2.74106,3225.9563619227347,0
+NEWT.US,D,20071019,000000,2.75898,2.84946,2.34419,2.83125,11477.835105389195,0
+NEWT.US,D,20071022,000000,2.75898,2.83125,2.74106,2.83125,6347.599033435873,0
+NEWT.US,D,20071023,000000,2.70501,2.79511,2.68716,2.79511,4124.829651622567,0
+NEWT.US,D,20071024,000000,2.70501,2.77729,2.70501,2.77729,1612.4233209060365,0
+NEWT.US,D,20071025,000000,2.77729,2.77729,2.77729,2.77729,5436.518822517824,0
+NEWT.US,D,20071026,000000,2.74106,2.77729,2.72294,2.77729,3106.1065899627292,0
+NEWT.US,D,20071029,000000,2.68716,2.77729,2.68716,2.77729,2379.239917427648,0
+NEWT.US,D,20071030,000000,2.74106,2.83125,2.74106,2.79511,1198.4977195997426,0
+NEWT.US,D,20071031,000000,2.75898,2.83125,2.75898,2.83125,4800.649199063566,0
+NEWT.US,D,20071101,000000,2.75898,2.86712,2.75898,2.75898,2389.2273984243325,0
+NEWT.US,D,20071102,000000,2.75898,2.84946,2.75898,2.83125,3586.6153979134133,0
+NEWT.US,D,20071105,000000,2.75898,2.75898,2.74106,2.74106,3992.77295844445,0
+NEWT.US,D,20071106,000000,2.74106,2.75898,2.66905,2.68716,49142.84538403324,0
+NEWT.US,D,20071107,000000,2.66905,2.72294,2.66905,2.70501,6684.953947100989,0
+NEWT.US,D,20071108,000000,2.66905,2.72294,2.66905,2.66905,15085.535185406845,0
+NEWT.US,D,20071109,000000,2.66905,2.68716,2.57884,2.57884,27339.064648204607,0
+NEWT.US,D,20071112,000000,2.56055,2.59688,2.38015,2.45242,9637.919161781465,0
+NEWT.US,D,20071113,000000,2.39844,2.47044,1.49678,2.23606,79525.87229599914,0
+NEWT.US,D,20071114,000000,2.07368,2.34419,2.07368,2.20001,74037.19662827553,0
+NEWT.US,D,20071115,000000,2.20001,2.30832,2.10972,2.29022,29964.662430215823,0
+NEWT.US,D,20071116,000000,2.38015,2.86712,2.38015,2.83125,54071.11239583207,0
+NEWT.US,D,20071119,000000,2.84946,2.84946,2.61507,2.65085,4634.191182452435,0
+NEWT.US,D,20071120,000000,2.61507,2.61507,2.38015,2.41638,24066.500041630126,0
+NEWT.US,D,20071121,000000,2.50676,2.50676,2.38015,2.38015,5051.445944090922,0
+NEWT.US,D,20071123,000000,2.38015,2.47044,2.38015,2.47044,8735.716711749441,0
+NEWT.US,D,20071126,000000,2.41638,2.41638,2.38015,2.38015,20577.540013462025,0
+NEWT.US,D,20071127,000000,2.39844,2.39844,2.27229,2.27229,7871.244745482621,0
+NEWT.US,D,20071128,000000,2.34419,2.34419,2.27229,2.27229,11003.984618103936,0
+NEWT.US,D,20071129,000000,2.29022,2.29022,2.12792,2.20001,14194.429936482373,0
+NEWT.US,D,20071130,000000,2.12792,2.20001,2.12792,2.12792,12311.234908554676,0
+NEWT.US,D,20071203,000000,2.10972,2.14576,2.10972,2.12792,6101.241168851476,0
+NEWT.US,D,20071204,000000,2.12792,2.30832,2.12792,2.30832,19919.475987792135,0
+NEWT.US,D,20071205,000000,2.20001,2.20001,2.05583,2.05583,30364.16167008216,0
+NEWT.US,D,20071206,000000,2.09188,2.21804,2.09188,2.16379,39800.11177170903,0
+NEWT.US,D,20071207,000000,2.27229,2.29022,2.25399,2.25399,8702.425108427195,0
+NEWT.US,D,20071210,000000,2.25399,2.41638,2.21804,2.21804,21427.585618288475,0
+NEWT.US,D,20071211,000000,2.10972,2.23606,2.09188,2.18209,34170.501649922626,0
+NEWT.US,D,20071212,000000,2.18209,2.18209,2.09188,2.10972,7763.6018947407265,0
+NEWT.US,D,20071213,000000,2.10972,2.18209,2.07368,2.09188,16901.037286578765,0
+NEWT.US,D,20071214,000000,2.09188,2.14576,2.09188,2.09188,12903.825447691563,0
+NEWT.US,D,20071217,000000,2.03772,2.18209,2.03772,2.07368,29607.33255455734,0
+NEWT.US,D,20071218,000000,2.05583,2.05583,1.85749,2.00168,19574.35303335218,0
+NEWT.US,D,20071219,000000,1.89345,1.9477,1.67727,1.82145,168154.77866039853,0
+NEWT.US,D,20071220,000000,1.85749,2.32626,1.85749,2.32626,54678.12929640714,0
+NEWT.US,D,20071221,000000,1.87543,2.30832,1.87543,2.21804,14030.19136009236,0
+NEWT.US,D,20071224,000000,2.14576,2.14576,1.85749,1.96555,37711.61852329538,0
+NEWT.US,D,20071226,000000,1.92949,2.10972,1.92949,2.03772,58084.97003638023,0
+NEWT.US,D,20071227,000000,2.01961,2.27229,2.01961,2.03772,36169.107569366235,0
+NEWT.US,D,20071228,000000,2.10972,2.10972,2.03772,2.05583,124496.17006364958,0
+NEWT.US,D,20071231,000000,2.03772,2.18209,2.03772,2.18209,35632.00303576764,0
+NEWT.US,D,20080102,000000,2.10972,2.21804,2.01961,2.20001,31840.08941736743,0
+NEWT.US,D,20080103,000000,2.21804,2.38015,2.20001,2.25399,3383.5366176478424,0
+NEWT.US,D,20080104,000000,2.34419,2.34419,2.16379,2.16379,20831.665918821058,0
+NEWT.US,D,20080107,000000,2.16379,2.21804,2.16379,2.20001,23494.994184598723,0
+NEWT.US,D,20080108,000000,2.16379,2.39844,2.16379,2.39844,7488.391307277145,0
+NEWT.US,D,20080109,000000,2.38015,2.41638,2.21804,2.27229,16500.42832660052,0
+NEWT.US,D,20080110,000000,2.23606,2.41638,2.23606,2.23606,8812.287399390514,0
+NEWT.US,D,20080111,000000,2.36249,2.38015,2.18209,2.36249,23820.1421770451,0
+NEWT.US,D,20080114,000000,2.36249,2.36249,2.16379,2.34419,4882.768487258364,0
+NEWT.US,D,20080115,000000,2.27229,2.27229,2.09188,2.09188,4653.056424335038,0
+NEWT.US,D,20080116,000000,2.14576,2.18209,2.09188,2.12792,8537.076811926932,0
+NEWT.US,D,20080117,000000,2.21804,2.23606,2.07368,2.18209,15861.229542814375,0
+NEWT.US,D,20080118,000000,2.16379,2.18209,2.03772,2.16379,14866.92032359045,0
+NEWT.US,D,20080122,000000,2.07368,2.12792,2.00168,2.10972,16279.594024563421,0
+NEWT.US,D,20080123,000000,2.10972,2.18209,2.10972,2.18209,6597.286058352465,0
+NEWT.US,D,20080124,000000,2.16379,2.25399,2.16379,2.25399,26030.704637639883,0
+NEWT.US,D,20080125,000000,2.18209,2.20001,2.12792,2.20001,9623.492800341926,0
+NEWT.US,D,20080128,000000,2.16379,2.20001,2.05583,2.20001,200355.52711376848,0
+NEWT.US,D,20080129,000000,2.12792,2.63282,2.09188,2.63282,25621.217916777794,0
+NEWT.US,D,20080130,000000,2.10972,2.63282,2.10972,2.59688,28872.69784124783,0
+NEWT.US,D,20080131,000000,2.38015,2.38015,2.38015,2.38015,15677.016004430785,0
+NEWT.US,D,20080201,000000,2.39844,2.39844,2.29022,2.38015,21572.95895279578,0
+NEWT.US,D,20080204,000000,2.38015,2.39844,2.38015,2.38015,4827.28248172132,0
+NEWT.US,D,20080205,000000,2.36249,2.36249,2.30832,2.36249,1945.3393541281928,0
+NEWT.US,D,20080206,000000,2.38015,2.39844,2.38015,2.38015,3992.77295844445,0
+NEWT.US,D,20080207,000000,2.41638,2.65085,2.30832,2.65085,9368.257174871505,0
+NEWT.US,D,20080208,000000,2.21804,2.47044,2.21804,2.36249,11455.640703174917,0
+NEWT.US,D,20080211,000000,2.39844,2.47044,2.30832,2.30832,4558.730214922126,0
+NEWT.US,D,20080212,000000,2.30832,2.30832,2.03772,2.10972,8763.459714517963,0
+NEWT.US,D,20080213,000000,2.10972,2.27229,1.83929,1.98357,199575.39387590397,0
+NEWT.US,D,20080214,000000,2.03772,2.27229,1.9477,2.20001,36291.17678154735,0
+NEWT.US,D,20080215,000000,2.23606,2.38015,2.01961,2.38015,7095.550388074986,0
+NEWT.US,D,20080219,000000,2.34419,2.34419,2.21804,2.29022,34164.95304936828,0
+NEWT.US,D,20080220,000000,2.21804,2.38015,2.12792,2.20001,29598.45479367142,0
+NEWT.US,D,20080221,000000,2.18209,2.27229,2.10972,2.10972,18078.450324074372,0
+NEWT.US,D,20080222,000000,2.09188,2.14576,2.03772,2.03772,13250.058122242388,0
+NEWT.US,D,20080225,000000,2.05583,2.14576,2.05583,2.14576,8506.004648826114,0
+NEWT.US,D,20080226,000000,2.14576,2.65085,1.87543,2.18209,40371.61762874043,0
+NEWT.US,D,20080227,000000,2.12792,2.20001,1.9477,2.20001,14336.474110656034,0
+NEWT.US,D,20080228,000000,2.23606,2.23606,2.01961,2.01961,6711.587229758746,0
+NEWT.US,D,20080229,000000,2.05583,2.14576,1.89345,1.91157,21443.121699839612,0
+NEWT.US,D,20080303,000000,1.9477,2.01961,1.83929,2.01961,3867.3745859307196,0
+NEWT.US,D,20080304,000000,2.18209,2.18209,1.83929,1.9477,15418.451218628275,0
+NEWT.US,D,20080305,000000,1.9477,2.10972,1.89345,1.9477,12472.14432461208,0
+NEWT.US,D,20080306,000000,1.92949,1.9477,1.87543,1.9477,3218.188321147582,0
+NEWT.US,D,20080307,000000,1.9477,1.96555,1.89345,1.89345,29505.238304369792,0
+NEWT.US,D,20080310,000000,1.89345,1.98357,1.89345,1.92949,19461.16158205594,0
+NEWT.US,D,20080311,000000,1.9477,1.9477,1.67727,1.7673,41925.225783777234,0
+NEWT.US,D,20080312,000000,1.67727,1.85749,1.67727,1.85749,52201.2340092348,0
+NEWT.US,D,20080313,000000,1.7673,1.78523,1.74935,1.7673,54844.58731301785,0
+NEWT.US,D,20080314,000000,1.74935,1.7673,1.73116,1.7673,26062.886520853026,0
+NEWT.US,D,20080317,000000,1.85749,1.85749,1.62294,1.71332,33995.16587242496,0
+NEWT.US,D,20080318,000000,1.60499,1.71332,1.60499,1.69484,9885.386746476632,0
+NEWT.US,D,20080320,000000,1.60499,1.65907,1.60499,1.65907,14418.593398852077,0
+NEWT.US,D,20080324,000000,1.60499,1.69484,1.60499,1.67727,11144.919072167764,0
+NEWT.US,D,20080325,000000,1.67727,1.7673,1.67727,1.7673,1217.3629614823456,0
+NEWT.US,D,20080326,000000,1.74935,1.80325,1.71332,1.73116,13027.004379982514,0
+NEWT.US,D,20080327,000000,1.73116,1.7673,1.73116,1.74935,7132.171151729426,0
+NEWT.US,D,20080328,000000,1.73116,1.74935,1.60499,1.60499,43507.68666169353,0
+NEWT.US,D,20080331,000000,1.64104,1.7673,1.64104,1.74935,178482.9437310618,0
+NEWT.US,D,20080401,000000,1.64104,1.74935,1.64104,1.74935,29402.03433407034,0
+NEWT.US,D,20080402,000000,1.73116,1.80325,1.69484,1.80325,36318.91978431598,0
+NEWT.US,D,20080403,000000,1.69484,1.74935,1.69484,1.74935,9443.718142401918,0
+NEWT.US,D,20080404,000000,1.82145,1.82145,1.74935,1.82145,42371.333268294904,0
+NEWT.US,D,20080407,000000,1.82145,1.85749,1.7673,1.83929,7805.771258948892,0
+NEWT.US,D,20080408,000000,1.85749,1.9477,1.78523,1.78523,45085.70865916634,0
+NEWT.US,D,20080409,000000,1.78523,1.89345,1.74935,1.89345,5189.051237822765,0
+NEWT.US,D,20080410,000000,1.82145,1.89345,1.78523,1.87543,1796.6368592888998,0
+NEWT.US,D,20080411,000000,1.83929,1.87543,1.78523,1.87543,2494.650808944694,0
+NEWT.US,D,20080414,000000,1.87543,1.87543,1.82145,1.83929,6547.348653369147,0
+NEWT.US,D,20080415,000000,1.85749,1.85749,1.85749,1.85749,1273.9586871301547,0
+NEWT.US,D,20080416,000000,1.85749,1.89345,1.85749,1.87543,9733.355091305144,0
+NEWT.US,D,20080417,000000,1.87543,1.89345,1.74935,1.89345,20792.825714944775,0
+NEWT.US,D,20080418,000000,1.80325,1.87543,1.74935,1.80325,22044.589999860338,0
+NEWT.US,D,20080421,000000,1.83929,1.85749,1.78523,1.85749,3551.1043543697383,0
+NEWT.US,D,20080422,000000,1.78523,1.89345,1.74935,1.87543,8847.798442934292,0
+NEWT.US,D,20080423,000000,1.85749,1.85749,1.83929,1.83929,3434.5837427419265,0
+NEWT.US,D,20080424,000000,1.7673,1.7673,1.74935,1.7673,7348.56657332377,0
+NEWT.US,D,20080425,000000,1.74935,1.7673,1.74935,1.7673,2001.9350797758984,0
+NEWT.US,D,20080428,000000,1.7673,1.80325,1.7673,1.7673,23291.915404332427,0
+NEWT.US,D,20080429,000000,1.78523,1.83929,1.7673,1.83929,21599.592235453536,0
+NEWT.US,D,20080430,000000,1.83929,1.89345,1.78523,1.78523,21349.90521053695,0
+NEWT.US,D,20080501,000000,1.7673,1.91157,1.7673,1.91157,32327.256545983128,0
+NEWT.US,D,20080502,000000,1.91157,1.92949,1.91157,1.92949,7877.903066147006,0
+NEWT.US,D,20080505,000000,1.92949,1.96555,1.80325,1.85749,7651.520163555978,0
+NEWT.US,D,20080506,000000,1.85749,2.01961,1.74935,1.91157,27555.460069798228,0
+NEWT.US,D,20080507,000000,1.87543,1.91157,1.87543,1.89345,11650.951442664087,0
+NEWT.US,D,20080508,000000,1.96555,2.05583,1.85749,1.98357,12872.753284590328,0
+NEWT.US,D,20080509,000000,1.87543,2.00168,1.85749,2.00168,41644.46659575941,0
+NEWT.US,D,20080512,000000,2.09188,2.09188,1.7673,1.82145,4101.525529297005,0
+NEWT.US,D,20080513,000000,1.85749,1.96555,1.85749,1.87543,19018.383257871916,0
+NEWT.US,D,20080514,000000,1.83929,1.9477,1.83929,1.9477,12754.013232740775,0
+NEWT.US,D,20080515,000000,2.09188,2.09188,1.89345,1.98357,4929.376731909386,0
+NEWT.US,D,20080516,000000,1.9477,1.9477,1.9477,1.9477,65.47348653369147,0
+NEWT.US,D,20080519,000000,1.87543,2.00168,1.82145,2.00168,8898.845568028273,0
+NEWT.US,D,20080520,000000,1.80325,1.9477,1.80325,1.9477,561.5183760347068,0
+NEWT.US,D,20080521,000000,1.98357,2.01961,1.98357,2.00168,8763.459714517963,0
+NEWT.US,D,20080522,000000,2.01961,2.01961,1.78523,1.91157,1883.1950279266587,0
+NEWT.US,D,20080523,000000,1.98357,2.01961,1.91157,1.91157,1945.3393541281928,0
+NEWT.US,D,20080527,000000,1.85749,1.85749,1.71332,1.74935,10432.478761071498,0
+NEWT.US,D,20080528,000000,1.87543,1.98357,1.85749,1.85749,120601.05247495408,0
+NEWT.US,D,20080529,000000,1.87543,1.87543,1.67727,1.74935,14585.051415462794,0
+NEWT.US,D,20080530,000000,1.7673,2.00168,1.7673,1.98357,16482.67280482972,0
+NEWT.US,D,20080602,000000,1.91157,2.18209,1.87543,1.9477,19501.111506043093,0
+NEWT.US,D,20080603,000000,2.01961,2.03772,2.00168,2.00168,1863.2200659333935,0
+NEWT.US,D,20080604,000000,2.01961,2.01961,1.91157,1.92949,19413.443617294775,0
+NEWT.US,D,20080605,000000,1.92949,2.00168,1.92949,1.96555,3975.017436672613,0
+NEWT.US,D,20080606,000000,1.92949,1.9477,1.78523,1.87543,2263.8290259107052,0
+NEWT.US,D,20080609,000000,1.91157,1.91157,1.91157,1.91157,1503.6707500533773,0
+NEWT.US,D,20080610,000000,1.9477,1.98357,1.9477,1.98357,10633.338101116055,0
+NEWT.US,D,20080611,000000,1.87543,1.87543,1.82145,1.87543,10038.528121758882,0
+NEWT.US,D,20080612,000000,1.85749,1.96555,1.85749,1.96555,2221.6596617025402,0
+NEWT.US,D,20080613,000000,1.87543,1.91157,1.85749,1.91157,2163.954215944069,0
+NEWT.US,D,20080616,000000,1.87543,1.91157,1.87543,1.91157,995.4189393342551,0
+NEWT.US,D,20080617,000000,1.87543,1.87543,1.80325,1.80325,7926.73075101956,0
+NEWT.US,D,20080618,000000,1.82145,1.92949,1.80325,1.92949,5848.224983602587,0
+NEWT.US,D,20080619,000000,1.83929,1.91157,1.83929,1.91157,245.24814447365287,0
+NEWT.US,D,20080620,000000,1.92949,1.9477,1.91157,1.91157,6611.712419792109,0
+NEWT.US,D,20080623,000000,1.9477,1.9477,1.82145,1.83929,49183.90502813126,0
+NEWT.US,D,20080624,000000,1.83929,1.98357,1.7673,1.9477,3270.345166352328,0
+NEWT.US,D,20080625,000000,1.83929,2.05583,1.7673,2.03772,5172.40543616159,0
+NEWT.US,D,20080626,000000,1.92949,2.01961,1.78523,1.91157,1612.4233209060365,0
+NEWT.US,D,20080627,000000,1.78523,2.01961,1.78523,1.78523,4669.7022259961095,0
+NEWT.US,D,20080630,000000,1.7673,1.82145,1.69484,1.82145,5043.677903315665,0
+NEWT.US,D,20080701,000000,1.82145,1.82145,1.60499,1.73116,4503.244209385083,0
+NEWT.US,D,20080702,000000,1.62294,1.62294,1.56886,1.58698,9039.780022092309,0
+NEWT.US,D,20080703,000000,1.58698,1.58698,1.58698,1.58698,4436.6610027405895,0
+NEWT.US,D,20080707,000000,1.53273,1.55093,1.46064,1.55093,80102.92675358386,0
+NEWT.US,D,20080708,000000,1.55093,1.55093,1.49678,1.53273,4088.2088879681273,0
+NEWT.US,D,20080709,000000,1.53273,1.80325,1.53273,1.56886,12141.44773161239,0
+NEWT.US,D,20080710,000000,1.51497,1.51497,1.49678,1.49678,510.47125094064336,0
+NEWT.US,D,20080711,000000,1.58698,1.64104,1.55093,1.55093,6622.809620899456,0
+NEWT.US,D,20080714,000000,1.55093,1.56886,1.51497,1.51497,7977.777876113643,0
+NEWT.US,D,20080715,000000,1.49678,1.49678,1.47876,1.47876,13316.641328886259,0
+NEWT.US,D,20080716,000000,1.47876,1.47876,1.4064,1.46064,13281.130285342584,0
+NEWT.US,D,20080717,000000,1.42459,1.44262,1.42459,1.42459,14418.593398852077,0
+NEWT.US,D,20080718,000000,1.44262,1.44262,1.42459,1.42459,3109.435750294923,0
+NEWT.US,D,20080721,000000,1.42459,1.49678,1.42459,1.46064,20482.10408393762,0
+NEWT.US,D,20080722,000000,1.42459,1.47876,1.42459,1.44262,12472.14432461208,0
+NEWT.US,D,20080723,000000,1.49678,1.49678,1.4064,1.4064,20317.86550754761,0
+NEWT.US,D,20080724,000000,1.42459,1.44262,1.33456,1.35259,46802.44567048229,0
+NEWT.US,D,20080725,000000,1.37062,1.4064,1.35259,1.35259,28024.871676641043,0
+NEWT.US,D,20080728,000000,1.35259,1.35259,1.31628,1.33456,13811.576498277002,0
+NEWT.US,D,20080729,000000,1.29835,1.44262,1.29835,1.42459,26241.551458681228,0
+NEWT.US,D,20080730,000000,1.33456,1.4064,1.29835,1.29835,10533.46329114921,0
+NEWT.US,D,20080731,000000,1.29835,1.35259,1.29835,1.29835,17208.429757253307,0
+NEWT.US,D,20080801,000000,1.33456,1.33456,1.29835,1.29835,9218.444959921551,0
+NEWT.US,D,20080804,000000,1.4064,1.85749,1.31628,1.31628,21103.547345951923,0
+NEWT.US,D,20080805,000000,1.67727,1.67727,1.38837,1.38837,1417.1125814156187,0
+NEWT.US,D,20080806,000000,1.2623,1.73116,1.2623,1.67727,18914.069567461593,0
+NEWT.US,D,20080807,000000,1.69484,1.73116,1.51497,1.51497,11451.201822731438,0
+NEWT.US,D,20080808,000000,1.58698,1.58698,1.47876,1.47876,12417.768039186738,0
+NEWT.US,D,20080811,000000,1.60499,1.60499,1.49678,1.49678,8532.637931483972,0
+NEWT.US,D,20080812,000000,1.56886,1.60499,1.49678,1.51497,21463.096661833188,0
+NEWT.US,D,20080813,000000,1.58698,1.60499,1.47876,1.51497,9257.285163797524,0
+NEWT.US,D,20080814,000000,1.49678,1.49678,1.49678,1.49678,550.421174927298,0
+NEWT.US,D,20080815,000000,1.46064,1.49678,1.46064,1.49678,7763.6018947407265,0
+NEWT.US,D,20080818,000000,1.44262,1.46064,1.2623,1.42459,5548.600553702677,0
+NEWT.US,D,20080819,000000,1.47876,1.47876,1.4064,1.4064,5548.600553702677,0
+NEWT.US,D,20080820,000000,1.37062,1.37062,1.33456,1.33456,3153.82455472462,0
+NEWT.US,D,20080821,000000,1.37062,1.37062,1.20823,1.22635,16567.011533245426,0
+NEWT.US,D,20080822,000000,1.13596,1.37062,1.1001,1.19021,15743.599211075694,0
+NEWT.US,D,20080825,000000,1.13596,1.17228,1.1001,1.1001,7377.419296203058,0
+NEWT.US,D,20080826,000000,1.17228,1.17228,1.1001,1.15408,17936.406149899674,0
+NEWT.US,D,20080827,000000,1.15408,1.22635,1.1001,1.13596,12304.576587891535,0
+NEWT.US,D,20080828,000000,1.1001,1.19021,1.1001,1.11802,10919.64588968719,0
+NEWT.US,D,20080829,000000,1.38837,1.46064,1.15408,1.20823,9938.65331179214,0
+NEWT.US,D,20080902,000000,1.20823,1.37062,1.20823,1.28041,9429.291780962274,0
+NEWT.US,D,20080903,000000,1.31628,1.38837,1.31628,1.33456,95078.59964802706,0
+NEWT.US,D,20080904,000000,1.31628,1.31628,1.31628,1.31628,13983.583115442065,0
+NEWT.US,D,20080905,000000,1.17228,1.22635,1.17228,1.22635,7265.337565018206,0
+NEWT.US,D,20080908,000000,1.15408,1.19021,1.13596,1.15408,13983.583115442065,0
+NEWT.US,D,20080909,000000,1.20823,1.22635,1.13596,1.13596,46080.017878389226,0
+NEWT.US,D,20080910,000000,1.1001,1.13596,1.06397,1.1001,12800.62147739211,0
+NEWT.US,D,20080911,000000,1.1001,1.13596,1.1001,1.13596,5486.456227501143,0
+NEWT.US,D,20080912,000000,1.15408,1.15408,1.11802,1.13596,49940.73414365608,0
+NEWT.US,D,20080915,000000,1.06397,1.06397,1.06397,1.06397,111521.32252886341,0
+NEWT.US,D,20080916,000000,1.13596,1.15408,1.11802,1.11802,3881.8009473703632,0
+NEWT.US,D,20080917,000000,1.15408,1.15408,1.00999,1.06397,10038.528121758882,0
+NEWT.US,D,20080918,000000,1.06397,1.13596,1.06397,1.06397,1492.573548946031,0
+NEWT.US,D,20080919,000000,1.06397,1.13596,1.06397,1.13596,14740.412230966887,0
+NEWT.US,D,20080922,000000,1.1001,1.1001,1.08216,1.08216,2323.7539118907084,0
+NEWT.US,D,20080923,000000,1.08216,1.08216,1.06397,1.06397,7209.851559481266,0
+NEWT.US,D,20080924,000000,1.00999,1.13596,1.00999,1.08216,4653.056424335038,0
+NEWT.US,D,20080925,000000,1.1001,1.11802,1.1001,1.1001,9400.439058082988,0
+NEWT.US,D,20080926,000000,1.00999,1.04576,1.00999,1.02774,5132.455512174955,0
+NEWT.US,D,20080929,000000,1.06397,1.2441,0.0180496,0.901668,23733.584008407655,0
+NEWT.US,D,20080930,000000,0.919601,0.919601,0.793623,0.883736,24649.10309976815,0
+NEWT.US,D,20081001,000000,0.739376,0.739376,0.739376,0.739376,13863.733343481645,0
+NEWT.US,D,20081002,000000,0.883736,0.919601,0.77515,0.919601,37764.88508861089,0
+NEWT.US,D,20081003,000000,1.06397,1.06397,0.955648,0.955648,2323.7539118907084,0
+NEWT.US,D,20081006,000000,0.955648,0.955648,0.955648,0.955648,5351.070373990832,0
+NEWT.US,D,20081007,000000,0.883736,1.04576,0.883736,0.883736,32733.414106513643,0
+NEWT.US,D,20081008,000000,0.793623,0.865444,0.77515,0.865444,3771.9386564070423,0
+NEWT.US,D,20081009,000000,0.811556,0.811556,0.703241,0.703241,36215.71581401757,0
+NEWT.US,D,20081010,000000,0.63106,0.703241,0.613127,0.703241,6045.755163314433,0
+NEWT.US,D,20081013,000000,0.739376,0.739376,0.55915,0.577082,68204.50772622388,0
+NEWT.US,D,20081014,000000,0.613127,0.613127,0.613127,0.613127,7983.326476667369,0
+NEWT.US,D,20081015,000000,0.55915,0.703241,0.55915,0.703241,775.6943574076339,0
+NEWT.US,D,20081016,000000,0.667195,0.847691,0.667195,0.667195,60339.921301405644,0
+NEWT.US,D,20081020,000000,0.739376,0.739376,0.739376,0.739376,3881.8009473703632,0
+NEWT.US,D,20081022,000000,0.577082,0.865444,0.577082,0.829488,284476.75038833567,0
+NEWT.US,D,20081023,000000,0.595015,0.829488,0.595015,0.793623,482400.8807394671,0
+NEWT.US,D,20081024,000000,0.77515,0.77515,0.77515,0.77515,5763.88625518636,0
+NEWT.US,D,20081027,000000,0.793623,0.829488,0.703241,0.829488,17202.881156699998,0
+NEWT.US,D,20081028,000000,0.649083,0.865444,0.649083,0.829488,8606.989178903515,0
+NEWT.US,D,20081029,000000,0.522925,1.55093,0.522925,1.55093,528355.5002453435,0
+NEWT.US,D,20081030,000000,1.55093,1.7673,1.31628,1.31628,6373.1225959828635,0
+NEWT.US,D,20081031,000000,1.31628,1.31628,1.15408,1.15408,1168.535276609793,0
+NEWT.US,D,20081103,000000,1.42459,1.42459,1.42459,1.42459,221.94402214810086,0
+NEWT.US,D,20081105,000000,1.4064,1.4064,1.11802,1.11802,1073.0993470861158,0
+NEWT.US,D,20081106,000000,1.2623,1.2623,1.15408,1.15408,3288.100688124165,0
+NEWT.US,D,20081107,000000,1.06397,1.19021,1.06397,1.06397,775.6943574076339,0
+NEWT.US,D,20081110,000000,1.15408,1.15408,0.883736,0.883736,130.94697306738294,0
+NEWT.US,D,20081111,000000,0.919601,0.919601,0.847691,0.847691,6045.755163314433,0
+NEWT.US,D,20081112,000000,0.847691,0.847691,0.649083,0.757309,2937.4291331301715,0
+NEWT.US,D,20081114,000000,0.667195,0.667195,0.577082,0.577082,15193.178036148738,0
+NEWT.US,D,20081117,000000,0.595015,0.595015,0.577082,0.577082,4544.303853482483,0
+NEWT.US,D,20081118,000000,0.595015,0.595015,0.432659,0.522925,25036.395418418033,0
+NEWT.US,D,20081119,000000,0.541037,1.15408,0.378681,0.396776,197198.37339869744,0
+NEWT.US,D,20081120,000000,0.414753,0.613127,0.414753,0.613127,1398.2473395331197,0
+NEWT.US,D,20081121,000000,0.522925,0.63106,0.270438,0.63106,39023.30769419063,0
+NEWT.US,D,20081124,000000,0.450835,0.63106,0.414753,0.613127,25686.691403310797,0
+NEWT.US,D,20081125,000000,0.613127,0.613127,0.450835,0.468947,4852.806044268311,0
+NEWT.US,D,20081126,000000,0.432659,0.649083,0.432659,0.613127,53991.21254785879,0
+NEWT.US,D,20081128,000000,0.486789,0.486789,0.414753,0.432659,17824.324418714303,0
+NEWT.US,D,20081201,000000,0.613127,0.613127,0.450835,0.541037,100428.5603019065,0
+NEWT.US,D,20081202,000000,0.414753,0.703241,0.414753,0.685217,54012.29722996324,0
+NEWT.US,D,20081203,000000,0.685217,0.685217,0.613127,0.613127,11055.031743196669,0
+NEWT.US,D,20081204,000000,0.541037,0.595015,0.504993,0.504993,59387.78144639061,0
+NEWT.US,D,20081205,000000,0.522925,0.55915,0.468947,0.541037,6866.948045262426,0
+NEWT.US,D,20081208,000000,0.541037,0.613127,0.541037,0.577082,9329.416970995639,0
+NEWT.US,D,20081209,000000,0.577082,0.577082,0.541037,0.541037,4493.256728388399,0
+NEWT.US,D,20081210,000000,0.703241,0.703241,0.504993,0.504993,10292.654027118433,0
+NEWT.US,D,20081211,000000,0.522925,0.522925,0.468947,0.468947,66893.92827543948,0
+NEWT.US,D,20081212,000000,0.468947,0.468947,0.468947,0.468947,1334.9932932208196,0
+NEWT.US,D,20081215,000000,0.468947,0.504993,0.432659,0.432659,16136.440130278892,0
+NEWT.US,D,20081216,000000,0.432659,0.522925,0.414753,0.450835,13449.807742175039,0
+NEWT.US,D,20081217,000000,0.468947,0.541037,0.468947,0.541037,6120.106410733975,0
+NEWT.US,D,20081218,000000,0.504993,0.504993,0.486789,0.486789,21687.260124202894,0
+NEWT.US,D,20081219,000000,0.486789,0.522925,0.486789,0.504993,25175.110432260124,0
+NEWT.US,D,20081222,000000,0.486789,0.486789,0.432659,0.486789,13079.161225188196,0
+NEWT.US,D,20081223,000000,0.432659,0.468947,0.378681,0.414753,45862.512736684745,0
+NEWT.US,D,20081224,000000,0.414753,0.432659,0.414753,0.414753,29285.513722442527,0
+NEWT.US,D,20081226,000000,0.414753,0.541037,0.414753,0.541037,17767.72869306722,0
+NEWT.US,D,20081229,000000,0.396776,0.522925,0.342691,0.360704,70922.2122774269,0
+NEWT.US,D,20081230,000000,0.378681,0.432659,0.360704,0.432659,112517.85118830595,0
+NEWT.US,D,20081231,000000,0.342691,0.486789,0.342691,0.396776,100167.77607588227,0
+NEWT.US,D,20090102,000000,0.342691,0.396776,0.342691,0.396776,65081.75533459914,0
+NEWT.US,D,20090105,000000,0.396776,0.414753,0.396776,0.396776,4882.768487258364,0
+NEWT.US,D,20090106,000000,0.468947,0.486789,0.468947,0.486789,2711.0462305391425,0
+NEWT.US,D,20090108,000000,0.414753,0.414753,0.414753,0.414753,106.53313063108592,0
+NEWT.US,D,20090112,000000,0.486789,0.486789,0.414753,0.432659,1612.4233209060365,0
+NEWT.US,D,20090113,000000,0.396776,0.432659,0.306483,0.360704,10632.228381005185,0
+NEWT.US,D,20090116,000000,0.360704,0.432659,0.360704,0.432659,1883.1950279266587,0
+NEWT.US,D,20090120,000000,0.432659,0.468947,0.432659,0.468947,835.6192433876159,0
+NEWT.US,D,20090121,000000,0.432659,0.486789,0.360704,0.450835,11087.213626408773,0
+NEWT.US,D,20090122,000000,0.414753,0.414753,0.414753,0.414753,173.1163372755276,0
+NEWT.US,D,20090123,000000,0.414753,0.414753,0.414753,0.414753,6819.230080500534,0
+NEWT.US,D,20090126,000000,0.414753,0.414753,0.378681,0.414753,1945.3393541281928,0
+NEWT.US,D,20090127,000000,0.414753,0.414753,0.414753,0.414753,5103.602789295668,0
+NEWT.US,D,20090128,000000,0.432659,0.432659,0.414753,0.432659,10893.012607029434,0
+NEWT.US,D,20090129,000000,0.414753,0.432659,0.414753,0.432659,995.4189393342551,0
+NEWT.US,D,20090130,000000,0.432659,0.432659,0.432659,0.432659,5265.621925463839,0
+NEWT.US,D,20090202,000000,0.414753,0.468947,0.414753,0.450835,946.5912544616716,0
+NEWT.US,D,20090203,000000,0.450835,0.486789,0.450835,0.486789,2050.7627646484507,0
+NEWT.US,D,20090204,000000,0.486789,0.486789,0.450835,0.486789,2050.7627646484507,0
+NEWT.US,D,20090205,000000,0.414753,0.486789,0.414753,0.486789,6310.9782697814335,0
+NEWT.US,D,20090206,000000,0.486789,0.486789,0.432659,0.432659,7728.090851197053,0
+NEWT.US,D,20090209,000000,0.486789,0.541037,0.468947,0.541037,6380.890636758017,0
+NEWT.US,D,20090211,000000,0.541037,0.63106,0.541037,0.613127,11037.276221425871,0
+NEWT.US,D,20090212,000000,0.63106,0.649083,0.613127,0.613127,4516.560850713961,0
+NEWT.US,D,20090217,000000,0.613127,0.685217,0.522925,0.63106,6184.470177156937,0
+NEWT.US,D,20090218,000000,0.703241,0.703241,0.649083,0.703241,8205.270498815438,0
+NEWT.US,D,20090219,000000,0.703241,0.739376,0.703241,0.703241,6711.587229758746,0
+NEWT.US,D,20090220,000000,0.685217,0.685217,0.649083,0.667195,4351.212554213597,0
+NEWT.US,D,20090223,000000,0.667195,0.703241,0.55915,0.595015,12644.150941777145,0
+NEWT.US,D,20090225,000000,0.55915,0.613127,0.522925,0.55915,3451.2295444029983,0
+NEWT.US,D,20090226,000000,0.541037,0.667195,0.541037,0.667195,1945.3393541281928,0
+NEWT.US,D,20090302,000000,0.522925,0.667195,0.486789,0.63106,12080.41312552183,0
+NEWT.US,D,20090303,000000,0.468947,0.595015,0.468947,0.595015,106.53313063108592,0
+NEWT.US,D,20090304,000000,0.468947,0.649083,0.450835,0.63106,327.3674326684521,0
+NEWT.US,D,20090305,000000,0.613127,0.667195,0.432659,0.468947,20560.894211801056,0
+NEWT.US,D,20090306,000000,0.468947,0.504993,0.468947,0.504993,17542.455510586642,0
+NEWT.US,D,20090309,000000,0.432659,0.504993,0.414753,0.432659,19074.978983519,0
+NEWT.US,D,20090311,000000,0.504993,0.504993,0.450835,0.450835,10246.045782467309,0
+NEWT.US,D,20090312,000000,0.468947,0.504993,0.432659,0.486789,21400.95233563072,0
+NEWT.US,D,20090313,000000,0.450835,0.613127,0.450835,0.504993,42686.493779745535,0
+NEWT.US,D,20090317,000000,0.63106,0.685217,0.414753,0.613127,30161.082889816902,0
+NEWT.US,D,20090318,000000,0.522925,0.685217,0.522925,0.685217,2139.5403735077407,0
+NEWT.US,D,20090320,000000,0.613127,0.721172,0.595015,0.721172,4968.216935785357,0
+NEWT.US,D,20090323,000000,0.55915,0.613127,0.541037,0.613127,4988.191897778725,0
+NEWT.US,D,20090324,000000,0.613127,0.613127,0.613127,0.613127,2107.35849029626,0
+NEWT.US,D,20090325,000000,0.55915,0.55915,0.522925,0.522925,6162.275774942141,0
+NEWT.US,D,20090326,000000,0.55915,0.595015,0.55915,0.595015,887.7760885924242,0
+NEWT.US,D,20090327,000000,0.55915,0.595015,0.450835,0.595015,2826.4571220560842,0
+NEWT.US,D,20090330,000000,0.55915,0.649083,0.55915,0.649083,3157.153715056814,0
+NEWT.US,D,20090331,000000,0.63106,0.685217,0.613127,0.613127,13193.46239659323,0
+NEWT.US,D,20090401,000000,0.613127,0.685217,0.504993,0.685217,9581.323436133762,0
+NEWT.US,D,20090407,000000,0.613127,0.667195,0.522925,0.522925,4623.093981345089,0
+NEWT.US,D,20090408,000000,0.522925,0.522925,0.504993,0.504993,1106.3909504082587,0
+NEWT.US,D,20090414,000000,0.63106,0.63106,0.522925,0.541037,946.5912544616716,0
+NEWT.US,D,20090415,000000,0.649083,0.649083,0.55915,0.649083,10455.78288339768,0
+NEWT.US,D,20090416,000000,0.613127,0.63106,0.613127,0.63106,1833.2576229433403,0
+NEWT.US,D,20090417,000000,0.613127,0.613127,0.613127,0.613127,9844.327102379231,0
+NEWT.US,D,20090420,000000,0.63106,0.667195,0.63106,0.667195,4105.964409739964,0
+NEWT.US,D,20090421,000000,0.63106,0.649083,0.63106,0.649083,7052.271303756054,0
+NEWT.US,D,20090422,000000,0.63106,0.685217,0.504993,0.685217,25621.217916777794,0
+NEWT.US,D,20090423,000000,0.703241,0.703241,0.703241,0.703241,946.5912544616716,0
+NEWT.US,D,20090424,000000,0.613127,0.721172,0.613127,0.721172,611.4557810180354,0
+NEWT.US,D,20090427,000000,0.739376,0.739376,0.721172,0.739376,5381.032816980781,0
+NEWT.US,D,20090428,000000,0.739376,0.739376,0.739376,0.739376,550.421174927298,0
+NEWT.US,D,20090429,000000,0.721172,0.721172,0.613127,0.613127,2223.8791019240716,0
+NEWT.US,D,20090430,000000,0.685217,0.739376,0.685217,0.721172,3311.404810449728,0
+NEWT.US,D,20090501,000000,0.739376,0.739376,0.703241,0.703241,15376.28185442146,0
+NEWT.US,D,20090504,000000,0.757309,0.757309,0.757309,0.757309,2895.2597689220056,0
+NEWT.US,D,20090506,000000,0.757309,0.883736,0.757309,0.865444,11019.520699652996,0
+NEWT.US,D,20090507,000000,0.919601,0.973847,0.721172,0.721172,4044.929803649196,0
+NEWT.US,D,20090508,000000,0.973847,1.1001,0.973847,1.1001,2863.077885710525,0
+NEWT.US,D,20090511,000000,1.06397,1.06397,1.06397,1.06397,1204.0463201534676,0
+NEWT.US,D,20090512,000000,1.02774,1.02774,0.77515,0.973847,1209.5949207071928,0
+NEWT.US,D,20090513,000000,0.77515,1.06397,0.77515,1.06397,639.1987837865466,0
+NEWT.US,D,20090514,000000,0.77515,1.04576,0.757309,0.973847,1273.9586871301547,0
+NEWT.US,D,20090515,000000,0.811556,0.847691,0.721172,0.847691,14062.373243303426,0
+NEWT.US,D,20090518,000000,0.811556,0.829488,0.811556,0.829488,1657.9218454463953,0
+NEWT.US,D,20090519,000000,0.847691,1.04576,0.847691,1.02774,2110.6876506284534,0
+NEWT.US,D,20090520,000000,0.973847,1.06397,0.847691,1.06397,4837.269962718005,0
+NEWT.US,D,20090521,000000,1.06397,1.06397,1.04576,1.04576,2247.18322424953,0
+NEWT.US,D,20090522,000000,1.04576,1.04576,1.04576,1.04576,61.034606090729035,0
+NEWT.US,D,20090526,000000,0.973847,1.02774,0.829488,0.919601,21863.705621809357,0
+NEWT.US,D,20090527,000000,0.901668,1.00999,0.829488,0.829488,12141.44773161239,0
+NEWT.US,D,20090528,000000,0.829488,0.919601,0.829488,0.829488,1334.9932932208196,0
+NEWT.US,D,20090529,000000,0.829488,1.00999,0.829488,0.829488,4309.043190005431,0
+NEWT.US,D,20090601,000000,0.865444,0.883736,0.829488,0.829488,10113.98908928919,0
+NEWT.US,D,20090602,000000,0.901668,0.919601,0.901668,0.919601,5600.7573989074235,0
+NEWT.US,D,20090603,000000,0.883736,0.901668,0.883736,0.901668,611.4557810180354,0
+NEWT.US,D,20090605,000000,0.883736,0.883736,0.883736,0.883736,500.4837699439798,0
+NEWT.US,D,20090608,000000,0.883736,0.883736,0.883736,0.883736,8868.883125038323,0
+NEWT.US,D,20090610,000000,0.937711,0.937711,0.937711,0.937711,611.4557810180354,0
+NEWT.US,D,20090612,000000,0.955648,0.955648,0.919601,0.937711,3867.3745859307196,0
+NEWT.US,D,20090615,000000,0.901668,0.937711,0.883736,0.883736,8942.124652347204,0
+NEWT.US,D,20090616,000000,0.901668,0.901668,0.829488,0.829488,10925.1944902405,0
+NEWT.US,D,20090617,000000,0.883736,0.883736,0.793623,0.793623,64492.49395579694,0
+NEWT.US,D,20090618,000000,0.793623,0.865444,0.793623,0.865444,3106.1065899627292,0
+NEWT.US,D,20090624,000000,0.739376,0.739376,0.685217,0.685217,12204.70177792469,0
+NEWT.US,D,20090625,000000,0.721172,0.77515,0.721172,0.77515,385.07287842696485,0
+NEWT.US,D,20090626,000000,0.721172,0.77515,0.721172,0.77515,164.23857638959856,0
+NEWT.US,D,20090629,000000,0.757309,0.757309,0.721172,0.721172,14059.044082971855,0
+NEWT.US,D,20090630,000000,0.793623,0.847691,0.793623,0.847691,2835.3348829420033,0
+NEWT.US,D,20090701,000000,0.703241,0.757309,0.703241,0.757309,8096.517927962883,0
+NEWT.US,D,20090702,000000,0.811556,0.811556,0.667195,0.757309,30667.115260314265,0
+NEWT.US,D,20090706,000000,0.55915,0.757309,0.55915,0.757309,9543.592952368555,0
+NEWT.US,D,20090708,000000,0.77515,0.77515,0.703241,0.703241,775.6943574076339,0
+NEWT.US,D,20090710,000000,0.703241,0.703241,0.595015,0.595015,946.5912544616716,0
+NEWT.US,D,20090713,000000,0.595015,0.703241,0.595015,0.703241,2226.0985421454993,0
+NEWT.US,D,20090714,000000,0.703241,0.703241,0.703241,0.703241,775.6943574076339,0
+NEWT.US,D,20090715,000000,0.703241,0.703241,0.703241,0.703241,14315.389428552626,0
+NEWT.US,D,20090716,000000,0.703241,0.703241,0.649083,0.667195,11118.28578950897,0
+NEWT.US,D,20090717,000000,0.685217,0.685217,0.685217,0.685217,2221.6596617025402,0
+NEWT.US,D,20090720,000000,0.667195,0.685217,0.667195,0.685217,6737.110792305736,0
+NEWT.US,D,20090721,000000,0.685217,0.703241,0.685217,0.685217,8069.884645305127,0
+NEWT.US,D,20090722,000000,0.667195,0.667195,0.595015,0.613127,91174.6042984415,0
+NEWT.US,D,20090723,000000,0.739376,0.739376,0.613127,0.613127,18431.34131928938,0
+NEWT.US,D,20090724,000000,0.703241,0.703241,0.649083,0.649083,80550.1439582124,0
+NEWT.US,D,20090727,000000,0.649083,0.739376,0.649083,0.667195,68068.01215260249,0
+NEWT.US,D,20090728,000000,0.63106,0.685217,0.63106,0.667195,9985.261556443267,0
+NEWT.US,D,20090729,000000,0.667195,0.703241,0.667195,0.703241,43810.64025192459,0
+NEWT.US,D,20090730,000000,0.667195,0.847691,0.667195,0.703241,22758.140031067476,0
+NEWT.US,D,20090731,000000,0.703241,0.703241,0.703241,0.703241,0,0
+NEWT.US,D,20090803,000000,0.721172,0.829488,0.721172,0.721172,21621.786637667814,0
+NEWT.US,D,20090804,000000,0.793623,0.847691,0.739376,0.77515,6177.81185649255,0
+NEWT.US,D,20090805,000000,0.77515,0.865444,0.77515,0.847691,19615.412677450204,0
+NEWT.US,D,20090806,000000,0.865444,0.883736,0.847691,0.883736,59978.15254530472,0
+NEWT.US,D,20090807,000000,0.865444,0.865444,0.829488,0.829488,43179.20950891454,0
+NEWT.US,D,20090810,000000,0.865444,0.883736,0.865444,0.883736,63022.11480906601,0
+NEWT.US,D,20090811,000000,0.883736,0.883736,0.739376,0.811556,38876.8246395735,0
+NEWT.US,D,20090812,000000,0.793623,0.811556,0.721172,0.739376,12529.84977037211,0
+NEWT.US,D,20090813,000000,0.883736,0.883736,0.685217,0.811556,9629.041400895547,0
+NEWT.US,D,20090814,000000,0.811556,0.883736,0.667195,0.757309,47125.374222707964,0
+NEWT.US,D,20090817,000000,0.685217,0.847691,0.685217,0.847691,8886.638646810161,0
+NEWT.US,D,20090818,000000,0.811556,0.883736,0.811556,0.883736,61818.06848891265,0
+NEWT.US,D,20090819,000000,0.847691,0.919601,0.757309,0.829488,9543.592952368555,0
+NEWT.US,D,20090820,000000,0.829488,0.919601,0.829488,0.847691,4923.8281313557645,0
+NEWT.US,D,20090821,000000,0.829488,0.901668,0.829488,0.847691,14173.345254377926,0
+NEWT.US,D,20090824,000000,0.829488,0.865444,0.829488,0.829488,4587.58293780131,0
+NEWT.US,D,20090825,000000,0.883736,0.901668,0.847691,0.847691,5486.456227501143,0
+NEWT.US,D,20090826,000000,0.847691,0.901668,0.829488,0.901668,27506.632384925157,0
+NEWT.US,D,20090827,000000,0.865444,0.883736,0.847691,0.847691,3288.100688124165,0
+NEWT.US,D,20090828,000000,0.811556,0.847691,0.811556,0.847691,4103.744969518433,0
+NEWT.US,D,20090831,000000,0.811556,0.883736,0.811556,0.883736,2403.653759863976,0
+NEWT.US,D,20090901,000000,0.883736,0.883736,0.883736,0.883736,878.8983277064953,0
+NEWT.US,D,20090902,000000,0.883736,0.883736,0.883736,0.883736,8284.060626678045,0
+NEWT.US,D,20090903,000000,0.883736,0.883736,0.865444,0.865444,3551.1043543697383,0
+NEWT.US,D,20090904,000000,0.847691,0.937711,0.847691,0.883736,57035.17481162113,0
+NEWT.US,D,20090908,000000,0.883736,1.00999,0.883736,1.00999,17159.602072381273,0
+NEWT.US,D,20090909,000000,1.06397,1.06397,0.901668,0.955648,157995.29104658123,0
+NEWT.US,D,20090910,000000,0.955648,1.06397,0.955648,0.955648,31994.34051276066,0
+NEWT.US,D,20090911,000000,0.847691,1.00999,0.847691,1.00999,164806.7530862953,0
+NEWT.US,D,20090914,000000,1.06397,1.06397,1.00999,1.04576,12919.361529240623,0
+NEWT.US,D,20090915,000000,1.06397,1.1001,1.00999,1.00999,12735.147990859108,0
+NEWT.US,D,20090916,000000,1.15408,1.17228,1.02774,1.1001,62949.983001867804,0
+NEWT.US,D,20090917,000000,1.1001,1.1001,0.955648,1.06397,15965.54323322366,0
+NEWT.US,D,20090918,000000,1.06397,1.22635,0.955648,0.955648,119162.8552114311,0
+NEWT.US,D,20090921,000000,1.06397,1.1001,1.04576,1.04576,20649.671820660245,0
+NEWT.US,D,20090922,000000,1.06397,1.08216,1.06397,1.06397,32275.099700777446,0
+NEWT.US,D,20090923,000000,1.06397,1.08216,1.02774,1.02774,64575.72296410282,0
+NEWT.US,D,20090924,000000,1.06397,1.1001,1.04576,1.06397,220565.74977056278,0
+NEWT.US,D,20090925,000000,1.06397,1.08216,1.06397,1.08216,57068.46641494307,0
+NEWT.US,D,20090928,000000,1.08216,1.22635,1.04576,1.15408,5594.099078243036,0
+NEWT.US,D,20090929,000000,1.06397,1.15408,1.06397,1.13596,46080.017878389226,0
+NEWT.US,D,20090930,000000,1.11802,1.15408,1.06397,1.08216,6057.962084532545,0
+NEWT.US,D,20091001,000000,1.06397,1.15408,1.06397,1.15408,2441.384243629182,0
+NEWT.US,D,20091002,000000,1.06397,1.13596,1.06397,1.08216,1875.4269871515057,0
+NEWT.US,D,20091005,000000,1.06397,1.06397,1.06397,1.06397,55815.59240991663,0
+NEWT.US,D,20091006,000000,1.06397,1.06397,1.04576,1.04576,8621.41554034316,0
+NEWT.US,D,20091007,000000,1.06397,1.08216,1.06397,1.08216,10152.82929316506,0
+NEWT.US,D,20091008,000000,1.08216,1.08216,1.08216,1.08216,1883.1950279266587,0
+NEWT.US,D,20091009,000000,1.08216,1.08216,1.08216,1.08216,4417.79576085809,0
+NEWT.US,D,20091012,000000,1.08216,1.13596,1.08216,1.08216,6022.45104098887,0
+NEWT.US,D,20091013,000000,1.1001,1.1001,0.991875,1.00999,20019.350797758983,0
+NEWT.US,D,20091014,000000,0.991875,1.00999,0.955648,0.973847,18591.141015235913,0
+NEWT.US,D,20091015,000000,0.955648,0.991875,0.955648,0.991875,24788.927833722144,0
+NEWT.US,D,20091016,000000,1.06397,1.06397,1.00999,1.00999,30192.1550529171,0
+NEWT.US,D,20091019,000000,0.973847,1.02774,0.973847,1.02774,33163.985509481216,0
+NEWT.US,D,20091021,000000,1.06397,1.06397,1.04576,1.04576,4493.256728388399,0
+NEWT.US,D,20091022,000000,1.08216,1.1001,1.08216,1.08216,13808.247337944393,0
+NEWT.US,D,20091023,000000,1.04576,1.1001,1.04576,1.08216,5327.76625166527,0
+NEWT.US,D,20091026,000000,1.1001,1.29835,1.1001,1.28041,63867.72153345002,0
+NEWT.US,D,20091027,000000,1.31628,1.49678,1.28041,1.42459,71907.6437357649,0
+NEWT.US,D,20091028,000000,1.53273,1.53273,1.38837,1.47876,29858.129299584798,0
+NEWT.US,D,20091029,000000,1.47876,1.64104,1.37062,1.53273,128152.69782853927,0
+NEWT.US,D,20091030,000000,1.58698,1.60499,1.55093,1.55093,12469.92488439138,0
+NEWT.US,D,20091102,000000,1.53273,1.58698,1.49678,1.55093,29607.33255455734,0
+NEWT.US,D,20091103,000000,1.53273,1.56886,1.53273,1.56886,5081.408387080872,0
+NEWT.US,D,20091104,000000,1.58698,1.62294,1.58698,1.60499,71295.07823463652,0
+NEWT.US,D,20091105,000000,1.60499,1.67727,1.60499,1.67727,24012.123756203746,0
+NEWT.US,D,20091106,000000,1.65907,1.67727,1.46064,1.62294,40757.80022727841,0
+NEWT.US,D,20091109,000000,1.60499,1.64104,1.60499,1.60499,18864.13216247765,0
+NEWT.US,D,20091110,000000,1.60499,1.67727,1.60499,1.60499,27516.61986592298,0
+NEWT.US,D,20091111,000000,1.46064,1.74935,1.46064,1.62294,91639.57702484187,0
+NEWT.US,D,20091112,000000,1.65907,1.71332,1.62294,1.62294,77725.90627637836,0
+NEWT.US,D,20091113,000000,1.64104,1.67727,1.56886,1.58698,71462.6459713581,0
+NEWT.US,D,20091116,000000,1.58698,1.62294,1.55093,1.55093,28821.650716153017,0
+NEWT.US,D,20091117,000000,1.55093,1.60499,1.55093,1.60499,9039.780022092309,0
+NEWT.US,D,20091118,000000,1.58698,1.64104,1.55093,1.62294,23166.517031819734,0
+NEWT.US,D,20091119,000000,1.62294,1.62294,1.55093,1.55093,24867.71796158454,0
+NEWT.US,D,20091120,000000,1.60499,1.7673,1.60499,1.62294,52104.688359600565,0
+NEWT.US,D,20091123,000000,1.71332,1.71332,1.62294,1.65907,17086.360545072184,0
+NEWT.US,D,20091124,000000,1.67727,1.67727,1.58698,1.62294,12528.740050260201,0
+NEWT.US,D,20091125,000000,1.65907,1.67727,1.64104,1.64104,2749.8864344150106,0
+NEWT.US,D,20091127,000000,1.62294,1.65907,1.62294,1.64104,2835.3348829420033,0
+NEWT.US,D,20091130,000000,1.64104,1.64104,1.58698,1.64104,48435.95367349131,0
+NEWT.US,D,20091201,000000,1.64104,1.65907,1.62294,1.62294,33172.86327036713,0
+NEWT.US,D,20091202,000000,1.62294,1.64104,1.62294,1.62294,16599.19341645753,0
+NEWT.US,D,20091203,000000,1.65907,1.73116,1.62294,1.62294,48860.976475905576,0
+NEWT.US,D,20091204,000000,1.62294,1.67727,1.62294,1.62294,4714.091030425806,0
+NEWT.US,D,20091207,000000,1.62294,1.71332,1.62294,1.65907,11929.491190461213,0
+NEWT.US,D,20091208,000000,1.71332,1.71332,1.62294,1.62294,11737.509611302574,0
+NEWT.US,D,20091209,000000,1.62294,1.64104,1.58698,1.58698,167599.91860502603,0
+NEWT.US,D,20091210,000000,1.65907,1.7673,1.62294,1.71332,43991.524629975574,0
+NEWT.US,D,20091211,000000,1.7673,1.7673,1.62294,1.62294,12991.493336438842,0
+NEWT.US,D,20091214,000000,1.62294,1.74935,1.62294,1.64104,37844.784936584154,0
+NEWT.US,D,20091215,000000,1.67727,1.7673,1.62294,1.64104,14153.37029238435,0
+NEWT.US,D,20091216,000000,1.65907,1.7673,1.64104,1.73116,3868.4843060414855,0
+NEWT.US,D,20091217,000000,1.74935,1.7673,1.65907,1.69484,3150.4953943923224,0
+NEWT.US,D,20091218,000000,1.65907,1.73116,1.62294,1.62294,35425.59509516977,0
+NEWT.US,D,20091221,000000,1.62294,1.73116,1.62294,1.64104,3042.852543650533,0
+NEWT.US,D,20091222,000000,1.65907,1.74935,1.62294,1.73116,5367.7161756519035,0
+NEWT.US,D,20091223,000000,1.64104,1.69484,1.62294,1.69484,233611.61939243216,0
+NEWT.US,D,20091224,000000,1.64104,1.71332,1.64104,1.71332,10922.97505001876,0
+NEWT.US,D,20091228,000000,1.73116,1.73116,1.62294,1.62294,44446.50987537916,0
+NEWT.US,D,20091229,000000,1.73116,1.73116,1.62294,1.62294,17873.152103587374,0
+NEWT.US,D,20091230,000000,1.64104,1.78523,1.64104,1.71332,18689.906105091886,0
+NEWT.US,D,20091231,000000,1.67727,1.80325,1.64104,1.7673,17708.913527197357,0
+NEWT.US,D,20100104,000000,1.80325,1.80325,1.73116,1.73116,10211.6444590344,0
+NEWT.US,D,20100105,000000,1.78523,1.80325,1.71332,1.74935,13667.312883880564,0
+NEWT.US,D,20100106,000000,1.73116,1.92949,1.73116,1.73116,51056.00285495026,0
+NEWT.US,D,20100107,000000,1.74935,1.96555,1.74935,1.92949,7672.604845660008,0
+NEWT.US,D,20100108,000000,1.98357,2.03772,1.89345,1.89345,34340.28882686596,0
+NEWT.US,D,20100111,000000,1.96555,1.98357,1.85749,1.98357,11747.497092299362,0
+NEWT.US,D,20100112,000000,2.00168,2.00168,1.91157,1.92949,9447.047302734112,0
+NEWT.US,D,20100113,000000,1.9477,1.9477,1.78523,1.78523,23871.189302139916,0
+NEWT.US,D,20100114,000000,1.92949,1.9477,1.74935,1.80325,5074.750066416485,0
+NEWT.US,D,20100115,000000,1.83929,1.83929,1.74935,1.78523,4044.929803649196,0
+NEWT.US,D,20100119,000000,1.80325,1.83929,1.7673,1.7673,14083.45792540891,0
+NEWT.US,D,20100120,000000,1.82145,1.92949,1.71332,1.71332,17124.0910288376,0
+NEWT.US,D,20100121,000000,1.82145,1.92949,1.71332,1.87543,12081.522845631662,0
+NEWT.US,D,20100122,000000,1.82145,1.92949,1.71332,1.78523,19190.38987503594,0
+NEWT.US,D,20100125,000000,1.73116,1.78523,1.71332,1.71332,21924.740227899918,0
+NEWT.US,D,20100126,000000,1.73116,1.73116,1.71332,1.73116,9586.872036687488,0
+NEWT.US,D,20100127,000000,1.73116,1.78523,1.73116,1.78523,500.4837699439798,0
+NEWT.US,D,20100128,000000,1.73116,1.7673,1.73116,1.7673,1583.570598026749,0
+NEWT.US,D,20100129,000000,1.7673,1.7673,1.65907,1.74935,62998.81068673984,0
+NEWT.US,D,20100201,000000,1.71332,1.73116,1.65907,1.67727,31676.960561088286,0
+NEWT.US,D,20100202,000000,1.67727,1.80325,1.65907,1.78523,5211.245640037562,0
+NEWT.US,D,20100203,000000,1.80325,1.80325,1.67727,1.67727,3018.438701214205,0
+NEWT.US,D,20100204,000000,1.69484,1.78523,1.69484,1.78523,1657.9218454463953,0
+NEWT.US,D,20100205,000000,1.71332,1.78523,1.71332,1.78523,5824.920861277024,0
+NEWT.US,D,20100208,000000,1.80325,1.89345,1.80325,1.80325,12092.62004673932,0
+NEWT.US,D,20100209,000000,1.83929,1.85749,1.74935,1.85749,2277.1456672395834,0
+NEWT.US,D,20100211,000000,1.85749,1.87543,1.85749,1.85749,1549.1692745937364,0
+NEWT.US,D,20100212,000000,1.85749,1.91157,1.85749,1.85749,9979.712955889541,0
+NEWT.US,D,20100216,000000,2.00168,2.07368,1.87543,1.9477,57891.87873711176,0
+NEWT.US,D,20100217,000000,2.00168,2.01961,1.89345,2.00168,5824.920861277024,0
+NEWT.US,D,20100218,000000,1.92949,2.01961,1.91157,1.98357,11457.860143395617,0
+NEWT.US,D,20100219,000000,1.98357,2.14576,1.98357,2.01961,45583.97298888866,0
+NEWT.US,D,20100222,000000,2.34419,2.34419,1.92949,2.05583,79692.33031260986,0
+NEWT.US,D,20100223,000000,2.05583,2.14576,2.05583,2.12792,4309.043190005431,0
+NEWT.US,D,20100224,000000,2.12792,2.34419,2.12792,2.34419,40735.605825063096,0
+NEWT.US,D,20100225,000000,2.38015,2.47044,2.25399,2.29022,26856.336400032393,0
+NEWT.US,D,20100226,000000,2.32626,2.43458,2.29022,2.39844,17545.784670919253,0
+NEWT.US,D,20100301,000000,2.34419,2.34419,2.01961,2.21804,32084.227841729677,0
+NEWT.US,D,20100302,000000,2.16379,2.25399,2.03772,2.03772,1569.1442365871053,0
+NEWT.US,D,20100303,000000,2.03772,2.43458,1.91157,2.00168,331119.3963628683,0
+NEWT.US,D,20100304,000000,2.05583,2.16379,2.00168,2.03772,4865.012965486527,0
+NEWT.US,D,20100305,000000,2.00168,2.00168,1.9477,1.9477,78935.50119708503,0
+NEWT.US,D,20100308,000000,1.92949,2.10972,1.92949,2.09188,18691.015825202754,0
+NEWT.US,D,20100309,000000,2.07368,2.25399,2.07368,2.25399,10092.90440718516,0
+NEWT.US,D,20100310,000000,2.12792,2.23606,1.9477,2.01961,29392.04685307459,0
+NEWT.US,D,20100311,000000,2.07368,2.34419,2.07368,2.29022,37157.868188035805,0
+NEWT.US,D,20100312,000000,2.32626,2.43458,2.21804,2.41638,85631.55234529254,0
+NEWT.US,D,20100315,000000,2.38015,2.43458,2.30832,2.34419,35797.35133226852,0
+NEWT.US,D,20100316,000000,2.29022,2.36249,2.27229,2.29022,16025.468119204388,0
+NEWT.US,D,20100317,000000,2.30832,2.34419,2.25399,2.25399,48734.468383282016,0
+NEWT.US,D,20100318,000000,2.27229,2.30832,2.16379,2.16379,55947.64910309454,0
+NEWT.US,D,20100319,000000,2.18209,2.32626,2.14576,2.21804,55964.29490475655,0
+NEWT.US,D,20100322,000000,2.18209,2.32626,2.12792,2.12792,9317.210049777526,0
+NEWT.US,D,20100323,000000,2.12792,2.34419,2.12792,2.20001,4544.303853482483,0
+NEWT.US,D,20100324,000000,2.16379,2.34419,2.12792,2.12792,4956.010014567245,0
+NEWT.US,D,20100325,000000,2.12792,2.36249,2.12792,2.16379,1776.661897295635,0
+NEWT.US,D,20100326,000000,2.12792,2.29022,2.12792,2.20001,2348.1677543269325,0
+NEWT.US,D,20100329,000000,2.47044,2.47044,2.12792,2.27229,13226.753999916204,0
+NEWT.US,D,20100330,000000,2.25399,2.25399,2.10972,2.12792,33571.252790122606,0
+NEWT.US,D,20100331,000000,2.14576,2.30832,2.12792,2.25399,3938.3966730181724,0
+NEWT.US,D,20100401,000000,2.14576,2.25399,2.14576,2.25399,3325.831171889371,0
+NEWT.US,D,20100405,000000,2.20001,2.45242,2.12792,2.23606,53005.78108952182,0
+NEWT.US,D,20100406,000000,2.23606,2.45242,2.23606,2.25399,18462.413482389573,0
+NEWT.US,D,20100407,000000,2.25399,2.66905,2.23606,2.34419,33326.00464564949,0
+NEWT.US,D,20100408,000000,2.30832,2.54271,2.27229,2.38015,22548.402930135962,0
+NEWT.US,D,20100409,000000,2.14576,2.39844,2.14576,2.38015,54277.520336430964,0
+NEWT.US,D,20100412,000000,2.34419,2.45242,2.34419,2.36249,6967.932575339828,0
+NEWT.US,D,20100413,000000,2.36249,2.50676,2.36249,2.50676,13153.512472608154,0
+NEWT.US,D,20100414,000000,2.56055,2.63282,2.50676,2.52469,7271.995885682697,0
+NEWT.US,D,20100415,000000,2.52469,2.61507,2.38015,2.38015,7612.679959680006,0
+NEWT.US,D,20100416,000000,2.36249,2.38015,2.21804,2.27229,19595.43771545663,0
+NEWT.US,D,20100419,000000,2.23606,2.48837,2.23606,2.25399,12499.887327380706,0
+NEWT.US,D,20100420,000000,2.27229,2.41638,2.25399,2.34419,19961.64535200103,0
+NEWT.US,D,20100422,000000,2.34419,2.36249,2.23606,2.29022,13329.957970214618,0
+NEWT.US,D,20100423,000000,2.23606,2.41638,2.23606,2.38015,8837.810961937608,0
+NEWT.US,D,20100426,000000,2.43458,2.68716,2.43458,2.59688,41109.58150238255,0
+NEWT.US,D,20100427,000000,2.52469,2.68716,2.50676,2.66905,17940.845030342116,0
+NEWT.US,D,20100428,000000,2.65085,2.70501,2.47044,2.65085,19250.314761015634,0
+NEWT.US,D,20100429,000000,2.68716,2.68716,2.65085,2.66905,31300.765443548134,0
+NEWT.US,D,20100430,000000,2.70501,2.70501,2.66905,2.68716,20658.54958154616,0
+NEWT.US,D,20100503,000000,2.66905,2.77729,2.66905,2.77729,13981.363675219287,0
+NEWT.US,D,20100504,000000,2.61507,2.77729,2.61507,2.74106,12528.740050260201,0
+NEWT.US,D,20100505,000000,2.63282,2.75898,2.63282,2.75898,3771.9386564070423,0
+NEWT.US,D,20100506,000000,2.74106,2.75898,2.74106,2.74106,6101.241168851476,0
+NEWT.US,D,20100507,000000,2.74106,2.74106,2.56055,2.61507,8912.162209357151,0
+NEWT.US,D,20100510,000000,2.65085,2.74106,2.65085,2.74106,6057.962084532545,0
+NEWT.US,D,20100511,000000,2.77729,2.77729,2.70501,2.72294,9229.542161029001,0
+NEWT.US,D,20100512,000000,2.77729,2.79511,2.70501,2.74106,16140.879010721332,0
+NEWT.US,D,20100513,000000,2.70501,2.74106,2.70501,2.74106,5932.563712018918,0
+NEWT.US,D,20100514,000000,2.74106,2.77729,2.74106,2.77729,9468.131984838246,0
+NEWT.US,D,20100517,000000,2.77729,2.77729,2.70501,2.74106,15795.756056280336,0
+NEWT.US,D,20100518,000000,2.74106,2.74106,2.70501,2.74106,2585.647858025412,0
+NEWT.US,D,20100519,000000,2.70501,2.74106,2.70501,2.74106,1499.231869610418,0
+NEWT.US,D,20100520,000000,2.70501,2.72294,2.61507,2.72294,13586.303315796427,0
+NEWT.US,D,20100521,000000,2.74106,2.74106,2.68716,2.70501,6945.738173124927,0
+NEWT.US,D,20100524,000000,2.70501,2.72294,2.70501,2.72294,892.2149690353835,0
+NEWT.US,D,20100525,000000,2.70501,2.72294,2.65085,2.65085,13974.705354556147,0
+NEWT.US,D,20100526,000000,2.66905,2.70501,2.56055,2.57884,22072.333002628962,0
+NEWT.US,D,20100527,000000,2.65085,2.65085,2.57884,2.63282,1334.9932932208196,0
+NEWT.US,D,20100528,000000,2.63282,2.66905,2.57884,2.66905,8305.145308782074,0
+NEWT.US,D,20100601,000000,2.70501,2.70501,2.63282,2.63282,1688.9940085471105,0
+NEWT.US,D,20100602,000000,2.70501,2.70501,2.57884,2.57884,2668.876866330977,0
+NEWT.US,D,20100603,000000,2.65085,2.65085,2.57884,2.57884,4688.567467878712,0
+NEWT.US,D,20100604,000000,2.61507,2.68716,2.57884,2.57884,8108.7248491811,0
+NEWT.US,D,20100607,000000,2.59688,2.59688,2.50676,2.50676,34670.98541986669,0
+NEWT.US,D,20100608,000000,2.52469,2.56055,2.50676,2.50676,1416.0028613049567,0
+NEWT.US,D,20100609,000000,2.50676,2.52469,2.34419,2.36249,15418.451218628275,0
+NEWT.US,D,20100610,000000,2.43458,2.43458,2.38015,2.43458,2001.9350797758984,0
+NEWT.US,D,20100611,000000,2.43458,2.43458,2.36249,2.38015,6259.931144687349,0
+NEWT.US,D,20100614,000000,2.38015,2.47044,2.34419,2.45242,46186.55100902129,0
+NEWT.US,D,20100615,000000,2.41638,2.45242,2.36249,2.43458,3450.119824292336,0
+NEWT.US,D,20100616,000000,2.36249,2.38015,2.34419,2.34419,31536.02610702446,0
+NEWT.US,D,20100617,000000,2.32626,2.38015,2.27229,2.32626,15017.842258652105,0
+NEWT.US,D,20100618,000000,2.36249,2.52469,2.36249,2.52469,1158.5477956131087,0
+NEWT.US,D,20100621,000000,2.47044,2.52469,2.47044,2.52469,1883.1950279266587,0
+NEWT.US,D,20100622,000000,2.48837,2.50676,2.39844,2.50676,284.0883483495728,0
+NEWT.US,D,20100623,000000,2.43458,2.47044,2.38015,2.41638,15355.197172317014,0
+NEWT.US,D,20100624,000000,2.41638,2.48837,2.39844,2.45242,6711.587229758746,0
+NEWT.US,D,20100625,000000,2.50676,2.79511,2.43458,2.43458,75043.71276871694,0
+NEWT.US,D,20100628,000000,2.66905,2.68716,2.41638,2.41638,14830.299559935906,0
+NEWT.US,D,20100629,000000,2.38015,2.70501,2.38015,2.48837,4261.325225243644,0
+NEWT.US,D,20100630,000000,2.39844,2.50676,2.38015,2.39844,6652.772063889508,0
+NEWT.US,D,20100701,000000,2.43458,2.61507,2.43458,2.61507,1119.7075917372408,0
+NEWT.US,D,20100702,000000,2.54271,2.59688,2.38015,2.39844,4982.643297225,0
+NEWT.US,D,20100706,000000,2.41638,2.41638,2.38015,2.38015,3551.1043543697383,0
+NEWT.US,D,20100707,000000,2.56055,2.56055,2.48837,2.48837,221.94402214810086,0
+NEWT.US,D,20100708,000000,2.45242,2.50676,2.45242,2.45242,3611.0292403496373,0
+NEWT.US,D,20100709,000000,2.41638,2.45242,2.38015,2.39844,10860.83072381733,0
+NEWT.US,D,20100712,000000,2.56055,2.56055,2.47044,2.52469,2790.94607851241,0
+NEWT.US,D,20100713,000000,2.52469,2.52469,2.47044,2.47044,6204.445139150305,0
+NEWT.US,D,20100714,000000,2.52469,2.52469,2.38015,2.43458,15011.183937986887,0
+NEWT.US,D,20100715,000000,2.48837,2.52469,2.23606,2.23606,21930.288828454268,0
+NEWT.US,D,20100716,000000,2.36249,2.41638,2.16379,2.16379,10759.846193740654,0
+NEWT.US,D,20100719,000000,2.18209,2.52469,2.16379,2.16379,16441.613160731697,0
+NEWT.US,D,20100720,000000,2.25399,2.48837,2.10972,2.16379,33128.47446593754,0
+NEWT.US,D,20100721,000000,2.30832,2.36249,2.12792,2.12792,9663.442724328559,0
+NEWT.US,D,20100722,000000,2.12792,2.30832,2.12792,2.12792,1710.0786906511414,0
+NEWT.US,D,20100723,000000,2.16379,2.25399,2.16379,2.20001,5951.428953901417,0
+NEWT.US,D,20100726,000000,2.25399,2.43458,2.16379,2.20001,8592.562817463871,0
+NEWT.US,D,20100727,000000,2.34419,2.36249,1.87543,2.03772,30841.34131770107,0
+NEWT.US,D,20100728,000000,2.03772,2.10972,1.92949,1.92949,6974.590896004214,0
+NEWT.US,D,20100729,000000,1.92949,2.14576,1.92949,2.03772,2135.1014930647816,0
+NEWT.US,D,20100730,000000,2.03772,2.18209,2.03772,2.18209,2925.2222119120593,0
+NEWT.US,D,20100802,000000,2.29022,2.30832,2.18209,2.18209,892.2149690353835,0
+NEWT.US,D,20100803,000000,2.18209,2.30832,2.18209,2.30832,221.94402214810086,0
+NEWT.US,D,20100804,000000,2.29022,2.29022,2.07368,2.07368,430.5714029673238,0
+NEWT.US,D,20100805,000000,2.09188,2.18209,2.09188,2.16379,1357.187695435616,0
+NEWT.US,D,20100806,000000,2.09188,2.12792,2.07368,2.12792,11424.568540073682,0
+NEWT.US,D,20100809,000000,2.12792,2.21804,2.12792,2.21804,906.6413304750168,0
+NEWT.US,D,20100810,000000,2.20001,2.20001,2.20001,2.20001,2218.3305013703466,0
+NEWT.US,D,20100811,000000,2.09188,2.25399,2.07368,2.25399,1420.441741747916,0
+NEWT.US,D,20100812,000000,2.09188,2.25399,2.09188,2.25399,982.1022980053668,0
+NEWT.US,D,20100813,000000,2.21804,2.21804,2.21804,2.21804,298.5147097892062,0
+NEWT.US,D,20100816,000000,2.21804,2.34419,2.07368,2.34419,23477.238662826887,0
+NEWT.US,D,20100817,000000,2.34419,2.34419,2.25399,2.25399,304.06331034290014,0
+NEWT.US,D,20100818,000000,2.18209,2.25399,2.16379,2.23606,3725.330411755918,0
+NEWT.US,D,20100819,000000,2.18209,2.18209,2.16379,2.16379,1614.6427611274642,0
+NEWT.US,D,20100820,000000,2.16379,2.16379,2.16379,2.16379,61.034606090729035,0
+NEWT.US,D,20100823,000000,2.14576,2.32626,2.14576,2.32626,598.1391396891471,0
+NEWT.US,D,20100824,000000,2.07368,2.30832,2.07368,2.07368,5826.03058138779,0
+NEWT.US,D,20100825,000000,2.07368,2.09188,2.07368,2.09188,904.4218902535268,0
+NEWT.US,D,20100826,000000,2.16379,2.16379,2.12792,2.12792,759.0485557465208,0
+NEWT.US,D,20100827,000000,2.07368,2.25399,2.07368,2.23606,2388.1176783136707,0
+NEWT.US,D,20100830,000000,2.20001,2.20001,2.00168,2.12792,20020.46051786985,0
+NEWT.US,D,20100831,000000,2.12792,2.21804,2.05583,2.12792,19155.988551603135,0
+NEWT.US,D,20100901,000000,2.18209,2.18209,2.01961,2.01961,17968.58803311074,0
+NEWT.US,D,20100902,000000,2.01961,2.07368,2.01961,2.05583,4253.557184468491,0
+NEWT.US,D,20100903,000000,2.07368,2.23606,2.07368,2.20001,2226.0985421454993,0
+NEWT.US,D,20100907,000000,2.21804,2.21804,2.10972,2.10972,5112.480550181586,0
+NEWT.US,D,20100908,000000,2.14576,2.14576,2.01961,2.01961,4204.7294995958355,0
+NEWT.US,D,20100909,000000,2.10972,2.21804,2.10972,2.21804,4324.579271555841,0
+NEWT.US,D,20100910,000000,2.21804,2.21804,2.16379,2.18209,1594.6677991340953,0
+NEWT.US,D,20100913,000000,2.16379,2.18209,2.01961,2.18209,13634.021280558629,0
+NEWT.US,D,20100914,000000,2.20001,2.27229,2.20001,2.27229,7981.107036445941,0
+NEWT.US,D,20100915,000000,2.21804,2.21804,2.16379,2.16379,14656.073502550142,0
+NEWT.US,D,20100916,000000,2.20001,2.29022,2.16379,2.16379,6611.712419792109,0
+NEWT.US,D,20100917,000000,2.20001,2.34419,2.18209,2.34419,18534.545289587793,0
+NEWT.US,D,20100920,000000,2.29022,2.50676,2.29022,2.50676,74875.0353118845,0
+NEWT.US,D,20100921,000000,2.52469,2.52469,2.29022,2.32626,4346.773673770637,0
+NEWT.US,D,20100922,000000,2.32626,2.43458,2.32626,2.39844,14625.001339448909,0
+NEWT.US,D,20100923,000000,2.43458,2.43458,2.34419,2.34419,13636.24072077933,0
+NEWT.US,D,20100924,000000,2.34419,2.59688,2.34419,2.52469,20365.583472309812,0
+NEWT.US,D,20100927,000000,2.56055,2.61507,2.52469,2.52469,17591.283195458676,0
+NEWT.US,D,20100928,000000,2.57884,2.65085,2.52469,2.56055,8996.500937773482,0
+NEWT.US,D,20100929,000000,2.50676,2.56055,2.39844,2.48837,4526.548331710646,0
+NEWT.US,D,20100930,000000,2.57884,2.57884,2.48837,2.48837,248.57730480587753,0
+NEWT.US,D,20101001,000000,2.56055,2.56055,2.48837,2.48837,1038.6980236531033,0
+NEWT.US,D,20101004,000000,2.52469,2.59688,2.43458,2.59688,21455.328621057102,0
+NEWT.US,D,20101005,000000,2.57884,2.57884,2.52469,2.52469,4837.269962718005,0
+NEWT.US,D,20101006,000000,2.52469,2.56055,2.52469,2.52469,1263.9712061334706,0
+NEWT.US,D,20101007,000000,2.52469,2.52469,2.52469,2.52469,1876.5367072622714,0
+NEWT.US,D,20101008,000000,2.56055,2.56055,2.52469,2.52469,611.4557810180354,0
+NEWT.US,D,20101011,000000,2.52469,2.59688,2.52469,2.56055,2441.384243629182,0
+NEWT.US,D,20101012,000000,2.54271,2.63282,2.52469,2.63282,20441.044439840636,0
+NEWT.US,D,20101013,000000,2.61507,2.77729,2.61507,2.65085,32920.95680522881,0
+NEWT.US,D,20101014,000000,2.59688,2.77729,2.56055,2.56055,9979.712955889541,0
+NEWT.US,D,20101015,000000,2.43458,2.57884,2.36249,2.38015,8054.348563754717,0
+NEWT.US,D,20101018,000000,2.39844,2.50676,2.39844,2.43458,2016.3614412155418,0
+NEWT.US,D,20101019,000000,2.52469,2.52469,2.45242,2.47044,1431.5389428552626,0
+NEWT.US,D,20101020,000000,2.61507,2.61507,2.43458,2.48837,2764.3127958546543,0
+NEWT.US,D,20101021,000000,2.47044,2.47044,2.39844,2.39844,755.7193954142963,0
+NEWT.US,D,20101022,000000,2.52469,2.63282,2.41638,2.43458,5079.1889468594445,0
+NEWT.US,D,20101025,000000,2.39844,2.74106,2.39844,2.72294,1273.9586871301547,0
+NEWT.US,D,20101026,000000,2.59688,2.70501,2.45242,2.70501,5423.202181188946,0
+NEWT.US,D,20101027,000000,2.65085,2.65085,2.52469,2.52469,1458.1722255130182,0
+NEWT.US,D,20101028,000000,2.52469,2.54271,2.52469,2.54271,528.2267727124911,0
+NEWT.US,D,20101029,000000,2.54271,2.59688,2.50676,2.59688,7440.673342515255,0
+NEWT.US,D,20101101,000000,2.56055,2.59688,2.34419,2.48837,35685.26960108315,0
+NEWT.US,D,20101102,000000,2.41638,2.56055,2.34419,2.56055,3379.0977372048833,0
+NEWT.US,D,20101103,000000,2.52469,2.56055,2.41638,2.41638,4261.325225243644,0
+NEWT.US,D,20101104,000000,2.45242,2.47044,2.34419,2.39844,11349.107572542855,0
+NEWT.US,D,20101105,000000,2.41638,2.50676,2.41638,2.48837,4339.005632995485,0
+NEWT.US,D,20101108,000000,2.59688,2.59688,2.48837,2.48837,1558.0470354796548,0
+NEWT.US,D,20101109,000000,2.43458,2.57884,2.43458,2.52469,5203.477599262305,0
+NEWT.US,D,20101110,000000,2.57884,2.65085,2.57884,2.57884,6559.555574587259,0
+NEWT.US,D,20101111,000000,2.50676,2.52469,2.38015,2.45242,1737.821693419663,0
+NEWT.US,D,20101115,000000,2.63282,2.63282,2.48837,2.48837,5436.518822517824,0
+NEWT.US,D,20101116,000000,2.59688,2.59688,2.45242,2.59688,1368.2848965430662,0
+NEWT.US,D,20101117,000000,2.68716,2.75898,2.65085,2.66905,13647.337921886989,0
+NEWT.US,D,20101118,000000,2.61507,2.70501,2.54271,2.56055,9277.260125790788,0
+NEWT.US,D,20101119,000000,2.52469,2.57884,2.52469,2.52469,611.4557810180354,0
+NEWT.US,D,20101122,000000,2.52469,2.52469,2.43458,2.52469,3342.476973550443,0
+NEWT.US,D,20101123,000000,2.52469,2.52469,2.43458,2.47044,3088.3510681908924,0
+NEWT.US,D,20101124,000000,2.63282,2.63282,2.52469,2.52469,4024.954841655931,0
+NEWT.US,D,20101126,000000,2.48837,2.61507,2.47044,2.54271,5434.299382296397,0
+NEWT.US,D,20101129,000000,2.50676,2.52469,2.43458,2.45242,2837.5543231635347,0
+NEWT.US,D,20101130,000000,2.50676,2.50676,2.38015,2.47044,2651.1213445591397,0
+NEWT.US,D,20101201,000000,2.47044,2.50676,2.47044,2.47044,3572.189036473769,0
+NEWT.US,D,20101202,000000,2.47044,2.47044,2.43458,2.45242,7877.903066147006,0
+NEWT.US,D,20101203,000000,2.45242,2.54271,2.45242,2.52469,6022.45104098887,0
+NEWT.US,D,20101206,000000,2.57884,2.57884,2.52469,2.52469,2658.8893853342925,0
+NEWT.US,D,20101207,000000,2.57884,2.75898,2.57884,2.75898,23349.620850091418,0
+NEWT.US,D,20101208,000000,2.77729,2.77729,2.66905,2.66905,4979.314136892807,0
+NEWT.US,D,20101209,000000,2.65085,2.68716,2.65085,2.68716,8520.431010265756,0
+NEWT.US,D,20101210,000000,2.68716,2.74106,2.68716,2.72294,6814.791200057575,0
+NEWT.US,D,20101213,000000,2.72294,2.72294,2.63282,2.63282,4770.686756073512,0
+NEWT.US,D,20101214,000000,2.68716,2.68716,2.50676,2.52469,14797.00795661397,0
+NEWT.US,D,20101215,000000,2.63282,2.74106,2.63282,2.74106,3848.5093440481164,0
+NEWT.US,D,20101216,000000,2.61507,2.68716,2.61507,2.66905,3214.8591608152847,0
+NEWT.US,D,20101217,000000,2.70501,2.83125,2.70501,2.81332,3255.918804912684,0
+NEWT.US,D,20101220,000000,2.86712,3.08357,2.86712,2.97552,56766.62254482079,0
+NEWT.US,D,20101221,000000,2.97552,3.10169,2.9575,3.06573,20775.070193173975,0
+NEWT.US,D,20101222,000000,3.06573,3.10169,3.04771,3.10169,23340.743089205498,0
+NEWT.US,D,20101223,000000,3.13764,3.13764,3.06573,3.10169,23720.267367079297,0
+NEWT.US,D,20101227,000000,3.15585,3.15585,3.06573,3.15585,7692.579807653377,0
+NEWT.US,D,20101228,000000,3.11989,3.13764,3.06573,3.08357,24245.164979459365,0
+NEWT.US,D,20101229,000000,3.13764,3.13764,3.06573,3.08357,16146.427611274641,0
+NEWT.US,D,20101230,000000,3.06573,3.13764,3.0295,3.06573,22198.841095253563,0
+NEWT.US,D,20101231,000000,3.06573,3.10169,3.0295,3.10169,8592.562817463871,0
+NEWT.US,D,20110103,000000,3.10169,3.11989,3.06573,3.11989,11997.184117215953,0
+NEWT.US,D,20110104,000000,3.15585,3.31813,3.15585,3.282,28821.650716153017,0
+NEWT.US,D,20110105,000000,3.31813,3.33616,3.20983,3.33616,42568.86344800685,0
+NEWT.US,D,20110106,000000,3.33616,3.37212,3.24604,3.37212,4179.205937048845,0
+NEWT.US,D,20110107,000000,3.33616,3.35409,3.24604,3.282,7210.961279591927,0
+NEWT.US,D,20110110,000000,3.31813,3.40798,3.282,3.282,27535.485107804652,0
+NEWT.US,D,20110111,000000,3.35409,3.40798,3.29984,3.40798,49664.41383608173,0
+NEWT.US,D,20110112,000000,3.49827,3.49827,3.06573,3.29984,42343.590265526276,0
+NEWT.US,D,20110113,000000,3.37212,3.42637,3.37212,3.39031,12393.35419675072,0
+NEWT.US,D,20110114,000000,3.42637,3.48033,3.37212,3.39031,19245.87588057319,0
+NEWT.US,D,20110118,000000,3.24604,3.4442,3.15585,3.17377,30258.738259562007,0
+NEWT.US,D,20110119,000000,3.24604,3.37212,3.24604,3.282,6565.104175140984,0
+NEWT.US,D,20110120,000000,3.282,3.31813,3.17377,3.24604,12253.529462796723,0
+NEWT.US,D,20110121,000000,3.282,3.39031,3.26406,3.26406,2107.35849029626,0
+NEWT.US,D,20110124,000000,3.24604,3.40798,3.24604,3.33616,1067.5507465323908,0
+NEWT.US,D,20110125,000000,3.37212,3.40798,3.37212,3.37212,1279.50728768388,0
+NEWT.US,D,20110126,000000,3.39031,3.42637,3.282,3.31813,10070.71000497026,0
+NEWT.US,D,20110127,000000,3.40798,3.4442,3.35409,3.40798,27181.484392477734,0
+NEWT.US,D,20110128,000000,3.40798,3.40798,3.35409,3.39031,422.80336219213973,0
+NEWT.US,D,20110131,000000,3.282,3.42637,3.282,3.35409,1522.5359919359803,0
+NEWT.US,D,20110201,000000,3.42637,3.42637,3.35409,3.37212,9838.778501825505,0
+NEWT.US,D,20110202,000000,3.33616,3.37212,3.282,3.35409,3753.073414524439,0
+NEWT.US,D,20110203,000000,3.29984,3.37212,3.282,3.29984,6922.434050799468,0
+NEWT.US,D,20110204,000000,3.282,3.33616,3.26406,3.29984,18485.71760471576,0
+NEWT.US,D,20110207,000000,3.37212,3.37212,3.33616,3.35409,1945.3393541281928,0
+NEWT.US,D,20110208,000000,3.26406,3.282,3.26406,3.26406,7723.651970754093,0
+NEWT.US,D,20110209,000000,3.29984,3.35409,3.24604,3.24604,6588.408297466547,0
+NEWT.US,D,20110210,000000,3.24604,3.42637,3.24604,3.42637,7591.595277575976,0
+NEWT.US,D,20110211,000000,3.33616,3.33616,3.24604,3.31813,5656.243404444466,0
+NEWT.US,D,20110214,000000,3.29984,3.35409,3.24604,3.24604,669.1612267765377,0
+NEWT.US,D,20110215,000000,3.24604,3.31813,3.24604,3.26406,2651.1213445591397,0
+NEWT.US,D,20110216,000000,3.282,3.282,2.97552,3.0295,39943.2656659946,0
+NEWT.US,D,20110217,000000,3.08357,3.35409,3.01157,3.10169,1168.535276609793,0
+NEWT.US,D,20110218,000000,3.10169,3.19198,3.01157,3.19198,905.5316103642718,0
+NEWT.US,D,20110222,000000,3.10169,3.11989,3.04771,3.08357,1855.4520251581368,0
+NEWT.US,D,20110223,000000,3.08357,3.08357,2.9575,2.97552,19231.449519132926,0
+NEWT.US,D,20110224,000000,2.97552,2.97552,2.9393,2.9575,14879.127244808979,0
+NEWT.US,D,20110225,000000,2.9393,3.01157,2.92128,2.92128,21088.011264402867,0
+NEWT.US,D,20110228,000000,2.92128,3.0295,2.92128,3.0295,2501.3091296091848,0
+NEWT.US,D,20110301,000000,3.04771,3.04771,3.0295,3.0295,1033.1494230994301,0
+NEWT.US,D,20110302,000000,2.97552,3.13764,2.9575,3.11989,7304.177768894178,0
+NEWT.US,D,20110303,000000,3.11989,3.24604,2.9393,3.06573,8471.603325393206,0
+NEWT.US,D,20110304,000000,3.15585,3.15585,3.04771,3.08357,5265.621925463839,0
+NEWT.US,D,20110307,000000,3.10169,3.22775,3.06573,3.06573,3938.3966730181724,0
+NEWT.US,D,20110308,000000,3.04771,3.10169,3.04771,3.10169,2607.842260240209,0
+NEWT.US,D,20110309,000000,3.08357,3.24604,3.08357,3.24604,14085.67736562961,0
+NEWT.US,D,20110310,000000,3.20983,3.24604,3.20983,3.24604,3048.401144204258,0
+NEWT.US,D,20110311,000000,3.22775,3.22775,3.19198,3.22775,1334.9932932208196,0
+NEWT.US,D,20110314,000000,3.11989,3.15585,3.06573,3.15585,2584.538137914646,0
+NEWT.US,D,20110315,000000,3.04771,3.24604,3.01157,3.19198,3402.4018595304456,0
+NEWT.US,D,20110316,000000,3.10169,3.33616,2.92128,3.10169,10088.4655267422,0
+NEWT.US,D,20110317,000000,3.22775,3.22775,3.04771,3.06573,2780.9585975157256,0
+NEWT.US,D,20110318,000000,3.06573,3.06573,2.97552,3.04771,1020.9425018812867,0
+NEWT.US,D,20110321,000000,2.9575,3.08357,2.9393,3.0295,2384.788517981373,0
+NEWT.US,D,20110322,000000,2.92128,2.99346,2.92128,2.99346,2435.835643075457,0
+NEWT.US,D,20110323,000000,3.01157,3.01157,2.92128,2.92128,8948.782973011592,0
+NEWT.US,D,20110324,000000,2.92128,2.9575,2.92128,2.9575,694.6847893235692,0
+NEWT.US,D,20110325,000000,2.97552,2.97552,2.79511,2.88532,55041.007772618934,0
+NEWT.US,D,20110328,000000,2.88532,2.97552,2.88532,2.88532,38897.9093216769,0
+NEWT.US,D,20110329,000000,2.88532,2.92128,2.86712,2.92128,40306.14414220743,0
+NEWT.US,D,20110330,000000,2.9575,2.97552,2.9575,2.97552,2780.9585975157256,0
+NEWT.US,D,20110331,000000,2.9575,3.0295,2.90325,2.9575,7966.680675006297,0
+NEWT.US,D,20110401,000000,2.90325,2.9575,2.88532,2.88532,31609.267634332507,0
+NEWT.US,D,20110404,000000,2.9575,3.04771,2.88532,3.0295,46471.74907748052,0
+NEWT.US,D,20110405,000000,2.97552,3.0295,2.92128,2.92128,2001.9350797758984,0
+NEWT.US,D,20110406,000000,2.97552,3.04771,2.88532,2.88532,11885.102386030581,0
+NEWT.US,D,20110407,000000,2.90325,2.90325,2.70501,2.72294,46721.436102397114,0
+NEWT.US,D,20110408,000000,2.72294,2.88532,2.72294,2.83125,1190.7296788245899,0
+NEWT.US,D,20110411,000000,2.88532,2.88532,2.75898,2.81332,26090.629523620613,0
+NEWT.US,D,20110412,000000,2.74106,2.74106,2.66905,2.66905,9707.831528758154,0
+NEWT.US,D,20110413,000000,2.70501,2.70501,2.66905,2.66905,21643.98103988313,0
+NEWT.US,D,20110414,000000,2.66905,2.70501,2.66905,2.66905,22792.541354499244,0
+NEWT.US,D,20110415,000000,2.74106,2.75898,2.66905,2.75898,1558.0470354796548,0
+NEWT.US,D,20110418,000000,2.75898,2.83125,2.74106,2.74106,4496.585888720592,0
+NEWT.US,D,20110419,000000,2.79511,2.79511,2.70501,2.75898,3505.6058298293797,0
+NEWT.US,D,20110420,000000,2.77729,2.77729,2.66905,2.70501,19158.207991823838,0
+NEWT.US,D,20110421,000000,2.74106,2.74106,2.70501,2.70501,1657.9218454463953,0
+NEWT.US,D,20110425,000000,2.75898,2.75898,2.70501,2.70501,19959.42591177929,0
+NEWT.US,D,20110426,000000,2.74106,2.84946,2.70501,2.70501,1273.9586871301547,0
+NEWT.US,D,20110427,000000,2.74106,2.74106,2.66905,2.66905,11502.24894782521,0
+NEWT.US,D,20110428,000000,2.68716,2.70501,2.54271,2.59688,15067.779663635009,0
+NEWT.US,D,20110429,000000,2.59688,2.66905,2.48837,2.56055,42344.69998563715,0
+NEWT.US,D,20110502,000000,2.56055,2.56055,2.36249,2.47044,24387.209153634063,0
+NEWT.US,D,20110503,000000,2.48837,2.59688,2.47044,2.48837,13981.363675219287,0
+NEWT.US,D,20110504,000000,2.52469,2.61507,2.48837,2.50676,3530.0196722656037,0
+NEWT.US,D,20110505,000000,2.52469,2.52469,2.48837,2.48837,5209.02619981603,0
+NEWT.US,D,20110506,000000,2.48837,2.52469,2.45242,2.52469,9468.131984838246,0
+NEWT.US,D,20110509,000000,2.50676,2.54271,2.50676,2.52469,6207.774299482499,0
+NEWT.US,D,20110510,000000,2.52469,2.56055,2.52469,2.52469,8258.537064131055,0
+NEWT.US,D,20110511,000000,2.59688,2.59688,2.54271,2.54271,327.3674326684521,0
+NEWT.US,D,20110512,000000,2.54271,2.54271,2.47044,2.52469,5202.367879151643,0
+NEWT.US,D,20110513,000000,2.52469,2.66905,2.52469,2.61507,8938.795492015011,0
+NEWT.US,D,20110516,000000,2.57884,2.57884,2.47044,2.47044,12414.438878854131,0
+NEWT.US,D,20110517,000000,2.47044,2.61507,2.47044,2.59688,5288.926047789401,0
+NEWT.US,D,20110518,000000,2.56055,2.70501,2.56055,2.68716,6788.157917399819,0
+NEWT.US,D,20110519,000000,2.66905,2.66905,2.52469,2.52469,14255.464542572934,0
+NEWT.US,D,20110520,000000,2.52469,2.57884,2.52469,2.57884,3929.518912132254,0
+NEWT.US,D,20110523,000000,2.56055,2.56055,2.52469,2.56055,3211.530000483091,0
+NEWT.US,D,20110524,000000,2.54271,2.57884,2.52469,2.54271,1073.0993470861158,0
+NEWT.US,D,20110525,000000,2.54271,2.63282,2.52469,2.63282,2016.3614412155418,0
+NEWT.US,D,20110526,000000,2.57884,2.57884,2.52469,2.54271,1388.259858536435,0
+NEWT.US,D,20110527,000000,2.52469,2.56055,2.52469,2.52469,500.4837699439798,0
+NEWT.US,D,20110531,000000,2.52469,2.61507,2.52469,2.56055,10730.993470861158,0
+NEWT.US,D,20110601,000000,2.52469,2.52469,2.52469,2.52469,221.94402214810086,0
+NEWT.US,D,20110602,000000,2.56055,2.56055,2.52469,2.54271,1022.0522219920318,0
+NEWT.US,D,20110603,000000,2.52469,2.52469,2.52469,2.52469,2551.246534592503,0
+NEWT.US,D,20110606,000000,2.52469,2.52469,2.48837,2.52469,10445.795402400892,0
+NEWT.US,D,20110607,000000,2.52469,2.52469,2.43458,2.43458,14000.228917103033,0
+NEWT.US,D,20110608,000000,2.48837,2.48837,2.16379,2.21804,22217.70633713627,0
+NEWT.US,D,20110609,000000,2.27229,2.34419,2.25399,2.32626,1935.3518731315085,0
+NEWT.US,D,20110610,000000,2.34419,2.38015,2.25399,2.38015,16570.340693576996,0
+NEWT.US,D,20110613,000000,2.32626,2.36249,2.25399,2.30832,20629.696858666666,0
+NEWT.US,D,20110614,000000,2.32626,2.32626,2.18209,2.25399,10252.704103131799,0
+NEWT.US,D,20110615,000000,2.25399,2.25399,2.25399,2.25399,7942.266832569969,0
+NEWT.US,D,20110616,000000,2.25399,2.27229,2.16379,2.16379,24355.02727042196,0
+NEWT.US,D,20110617,000000,2.20001,2.25399,2.16379,2.25399,3694.2582486552024,0
+NEWT.US,D,20110621,000000,2.29022,2.32626,2.29022,2.32626,1439.3069836305192,0
+NEWT.US,D,20110622,000000,2.30832,2.30832,2.30832,2.30832,61.034606090729035,0
+NEWT.US,D,20110623,000000,2.34419,2.34419,2.23606,2.25399,4892.755968254945,0
+NEWT.US,D,20110624,000000,2.30832,2.34419,2.29022,2.34419,15320.795848884209,0
+NEWT.US,D,20110627,000000,2.34419,2.74106,2.34419,2.61507,50597.68844921406,0
+NEWT.US,D,20110628,000000,2.54271,2.74106,2.43458,2.57884,18992.85969532399,0
+NEWT.US,D,20110629,000000,2.65085,3.0295,2.65085,2.74106,19330.2146089889,0
+NEWT.US,D,20110630,000000,2.79511,3.04771,2.54271,3.04771,6700.490028651295,0
+NEWT.US,D,20110701,000000,2.88532,2.88532,2.56055,2.61507,16567.011533245426,0
+NEWT.US,D,20110706,000000,2.63282,2.65085,2.57884,2.59688,38884.59268034854,0
+NEWT.US,D,20110707,000000,2.61507,2.61507,2.59688,2.61507,25408.151655515747,0
+NEWT.US,D,20110708,000000,2.59688,2.63282,2.59688,2.59688,24690.16274386513,0
+NEWT.US,D,20110711,000000,2.59688,2.61507,2.59688,2.61507,6101.241168851476,0
+NEWT.US,D,20110712,000000,2.59688,2.61507,2.59688,2.61507,2937.4291331301715,0
+NEWT.US,D,20110714,000000,2.61507,2.61507,2.59688,2.59688,1945.3393541281928,0
+NEWT.US,D,20110715,000000,2.59688,2.61507,2.59688,2.61507,769.0360367431846,0
+NEWT.US,D,20110718,000000,2.59688,2.61507,2.59688,2.61507,11127.16355039489,0
+NEWT.US,D,20110719,000000,2.59688,2.59688,2.56055,2.59688,8462.725564507286,0
+NEWT.US,D,20110720,000000,2.59688,2.68716,2.59688,2.59688,18398.049715966405,0
+NEWT.US,D,20110721,000000,2.70501,2.79511,2.61507,2.79511,904.4218902535268,0
+NEWT.US,D,20110722,000000,2.75898,2.75898,2.59688,2.68716,4730.736832086878,0
+NEWT.US,D,20110725,000000,2.66905,2.68716,2.65085,2.65085,3268.1257261309,0
+NEWT.US,D,20110726,000000,2.65085,2.68716,2.65085,2.66905,2221.6596617025402,0
+NEWT.US,D,20110727,000000,2.65085,2.70501,2.29022,2.56055,28516.477685699178,0
+NEWT.US,D,20110728,000000,2.52469,2.54271,2.52469,2.52469,550.421174927298,0
+NEWT.US,D,20110729,000000,2.54271,2.54271,2.52469,2.54271,1883.1950279266587,0
+NEWT.US,D,20110801,000000,2.57884,2.57884,2.52469,2.52469,14891.334166026467,0
+NEWT.US,D,20110802,000000,2.54271,2.54271,2.54271,2.54271,61.034606090729035,0
+NEWT.US,D,20110803,000000,2.59688,2.61507,2.59688,2.61507,446.1074845176918,0
+NEWT.US,D,20110804,000000,2.61507,2.65085,2.52469,2.52469,15156.557272494196,0
+NEWT.US,D,20110805,000000,2.52469,2.63282,2.50676,2.61507,21167.911112375095,0
+NEWT.US,D,20110808,000000,2.52469,2.52469,2.43458,2.47044,36555.29016790421,0
+NEWT.US,D,20110809,000000,2.52469,2.52469,2.34419,2.43458,12365.611193982097,0
+NEWT.US,D,20110810,000000,2.43458,2.43458,2.43458,2.43458,20793.935435056683,0
+NEWT.US,D,20110811,000000,2.41638,2.52469,2.41638,2.43458,3744.1956536385205,0
+NEWT.US,D,20110815,000000,2.43458,2.43458,2.43458,2.43458,385.07287842696485,0
+NEWT.US,D,20110816,000000,2.34419,2.43458,2.34419,2.43458,1251.7642849153583,0
+NEWT.US,D,20110817,000000,2.36249,2.36249,2.34419,2.34419,4494.366448499165,0
+NEWT.US,D,20110818,000000,2.34419,2.43458,2.30832,2.30832,19190.38987503594,0
+NEWT.US,D,20110819,000000,2.30832,2.38015,2.30832,2.34419,2779.848877405064,0
+NEWT.US,D,20110822,000000,2.32626,2.34419,2.30832,2.34419,22096.74684506498,0
+NEWT.US,D,20110823,000000,2.30832,2.34419,2.30832,2.34419,2367.0329962095357,0
+NEWT.US,D,20110824,000000,2.30832,2.30832,2.30832,2.30832,52875.94383656462,0
+NEWT.US,D,20110825,000000,2.30832,2.34419,2.30832,2.30832,6960.164534564571,0
+NEWT.US,D,20110826,000000,2.34419,2.34419,2.30832,2.34419,1558.0470354796548,0
+NEWT.US,D,20110829,000000,2.30832,2.34419,2.30832,2.30832,5376.593936537822,0
+NEWT.US,D,20110830,000000,2.34419,2.36249,2.30832,2.30832,12365.611193982097,0
+NEWT.US,D,20110831,000000,2.34419,2.34419,2.30832,2.30832,12897.167127026345,0
+NEWT.US,D,20110901,000000,2.34419,2.36249,2.30832,2.30832,17716.681567972406,0
+NEWT.US,D,20110902,000000,2.38015,2.39844,2.29022,2.39844,1197.3879994890808,0
+NEWT.US,D,20110906,000000,2.41638,2.52469,2.34419,2.52469,1700.0912096544569,0
+NEWT.US,D,20110907,000000,2.52469,2.56055,2.45242,2.54271,4604.2287394624855,0
+NEWT.US,D,20110908,000000,2.45242,2.54271,2.43458,2.50676,3325.831171889371,0
+NEWT.US,D,20110909,000000,2.48837,2.56055,2.34419,2.50676,3551.1043543697383,0
+NEWT.US,D,20110912,000000,2.50676,2.50676,2.43458,2.48837,4526.548331710646,0
+NEWT.US,D,20110913,000000,2.47044,2.50676,2.43458,2.50676,16447.161761286043,0
+NEWT.US,D,20110914,000000,2.52469,2.52469,2.43458,2.43458,14916.85772857439,0
+NEWT.US,D,20110915,000000,2.48837,2.56055,2.47044,2.54271,5712.839130092276,0
+NEWT.US,D,20110916,000000,2.50676,2.52469,2.43458,2.43458,2886.3820080360874,0
+NEWT.US,D,20110919,000000,2.43458,2.50676,2.43458,2.50676,775.6943574076339,0
+NEWT.US,D,20110920,000000,2.50676,2.50676,2.47044,2.47044,500.4837699439798,0
+NEWT.US,D,20110921,000000,2.48837,2.48837,2.43458,2.47044,13146.854151942936,0
+NEWT.US,D,20110922,000000,2.43458,2.45242,2.36249,2.45242,20247.95314057217,0
+NEWT.US,D,20110923,000000,2.39844,2.43458,2.39844,2.43458,327.3674326684521,0
+NEWT.US,D,20110926,000000,2.39844,2.39844,2.34419,2.34419,10315.958149443995,0
+NEWT.US,D,20110927,000000,2.38015,2.38015,2.38015,2.38015,10647.764462555282,0
+NEWT.US,D,20110928,000000,2.38015,2.43458,2.38015,2.43458,37965.744428654405,0
+NEWT.US,D,20110929,000000,2.41638,2.45242,2.38015,2.45242,221.94402214810086,0
+NEWT.US,D,20110930,000000,2.43458,2.45242,2.38015,2.45242,25763.262090952492,0
+NEWT.US,D,20111003,000000,2.38015,2.38015,2.38015,2.38015,18689.906105091886,0
+NEWT.US,D,20111004,000000,2.29022,2.45242,2.25399,2.36249,5763.88625518636,0
+NEWT.US,D,20111005,000000,2.36249,2.36249,2.36249,2.36249,918.8482516931601,0
+NEWT.US,D,20111006,000000,2.25399,2.34419,2.20001,2.20001,4240.240543139614,0
+NEWT.US,D,20111007,000000,2.20001,2.32626,2.18209,2.20001,22734.83590874129,0
+NEWT.US,D,20111010,000000,2.20001,2.20001,2.14576,2.16379,39763.49100805449,0
+NEWT.US,D,20111011,000000,2.25399,2.30832,2.20001,2.20001,1558.0470354796548,0
+NEWT.US,D,20111012,000000,2.29022,2.32626,2.14576,2.25399,4670.811946106875,0
+NEWT.US,D,20111017,000000,2.14576,2.27229,2.14576,2.14576,5728.375211642581,0
+NEWT.US,D,20111018,000000,2.14576,2.21804,2.14576,2.16379,1439.3069836305192,0
+NEWT.US,D,20111019,000000,2.14576,2.14576,2.14576,2.14576,368.42707676585184,0
+NEWT.US,D,20111020,000000,2.20001,2.20001,1.98357,2.05583,27509.961545257764,0
+NEWT.US,D,20111021,000000,2.09188,2.09188,2.09188,2.09188,1549.1692745937364,0
+NEWT.US,D,20111024,000000,1.98357,2.00168,1.98357,2.00168,10647.764462555282,0
+NEWT.US,D,20111025,000000,1.96555,2.05583,1.9477,1.9477,5211.245640037562,0
+NEWT.US,D,20111026,000000,1.9477,1.96555,1.9477,1.96555,2662.218545666486,0
+NEWT.US,D,20111027,000000,2.07368,2.07368,1.98357,2.07368,3771.9386564070423,0
+NEWT.US,D,20111028,000000,2.07368,2.32626,2.07368,2.30832,8989.84261710899,0
+NEWT.US,D,20111031,000000,2.14576,2.16379,2.14576,2.16379,835.6192433876159,0
+NEWT.US,D,20111101,000000,2.16379,2.25399,2.16379,2.25399,1217.3629614823456,0
+NEWT.US,D,20111102,000000,2.16379,2.16379,2.14576,2.16379,7174.340515937488,0
+NEWT.US,D,20111103,000000,2.18209,2.18209,2.14576,2.18209,10774.272555179881,0
+NEWT.US,D,20111104,000000,2.16379,2.18209,2.14576,2.14576,835.6192433876159,0
+NEWT.US,D,20111107,000000,2.20001,2.20001,2.05583,2.05583,5994.7080382203485,0
+NEWT.US,D,20111108,000000,2.07368,2.14576,2.07368,2.07368,4705.213269539888,0
+NEWT.US,D,20111109,000000,2.05583,2.14576,2.05583,2.14576,106.53313063108592,0
+NEWT.US,D,20111114,000000,2.07368,2.10972,2.01961,2.03772,6711.587229758746,0
+NEWT.US,D,20111115,000000,2.10972,2.10972,2.07368,2.07368,6684.953947100989,0
+NEWT.US,D,20111116,000000,2.09188,2.10972,2.03772,2.03772,5399.898058863384,0
+NEWT.US,D,20111117,000000,2.00168,2.10972,2.00168,2.00168,5859.322184710038,0
+NEWT.US,D,20111118,000000,2.00168,2.10972,2.00168,2.01961,3714.2332106485715,0
+NEWT.US,D,20111121,000000,2.00168,2.05583,2.00168,2.00168,500.4837699439798,0
+NEWT.US,D,20111122,000000,2.00168,2.10972,2.00168,2.10972,11136.041311280807,0
+NEWT.US,D,20111125,000000,2.01961,2.01961,1.98357,2.01961,32865.47079969155,0
+NEWT.US,D,20111128,000000,2.00168,2.10972,2.00168,2.10972,7348.56657332377,0
+NEWT.US,D,20111129,000000,2.10972,2.10972,2.03772,2.09188,1075.3187873075435,0
+NEWT.US,D,20111130,000000,2.01961,2.09188,2.01961,2.09188,959.9078957905599,0
+NEWT.US,D,20111201,000000,2.03772,2.03772,2.00168,2.00168,6182.25073693551,0
+NEWT.US,D,20111202,000000,2.00168,2.00168,2.00168,2.00168,8204.160778704776,0
+NEWT.US,D,20111205,000000,2.00168,2.05583,2.00168,2.05583,1237.3379234757144,0
+NEWT.US,D,20111206,000000,2.01961,2.03772,1.89345,2.00168,43414.47017239086,0
+NEWT.US,D,20111207,000000,1.91157,1.98357,1.91157,1.91157,801.2179199546656,0
+NEWT.US,D,20111208,000000,1.91157,2.09188,1.89345,1.91157,17277.232404118917,0
+NEWT.US,D,20111209,000000,1.91157,1.91157,1.89345,1.91157,12118.143609286206,0
+NEWT.US,D,20111212,000000,1.91157,2.07368,1.89345,2.07368,4108.183849961392,0
+NEWT.US,D,20111213,000000,2.01961,2.10972,1.96555,2.03772,9461.473664173756,0
+NEWT.US,D,20111214,000000,2.12792,2.12792,1.89345,1.89345,29376.51077152345,0
+NEWT.US,D,20111215,000000,1.92949,2.27229,1.80325,2.07368,69642.70498974374,0
+NEWT.US,D,20111216,000000,1.98357,1.98357,1.9477,1.9477,8974.306535558686,0
+NEWT.US,D,20111219,000000,1.96555,2.03772,1.92949,2.03772,19430.089418955744,0
+NEWT.US,D,20111220,000000,1.98357,2.05583,1.9477,1.98357,3657.6374850007624,0
+NEWT.US,D,20111221,000000,1.98357,2.10972,1.92949,2.10972,2470.23696650847,0
+NEWT.US,D,20111222,000000,2.05583,2.05583,1.96555,1.96555,1216.2532413715799,0
+NEWT.US,D,20111223,000000,1.98357,2.01961,1.92949,2.01961,4118.171330958076,0
+NEWT.US,D,20111227,000000,2.03772,2.07368,1.98357,2.07368,4604.2287394624855,0
+NEWT.US,D,20111228,000000,2.07368,2.07368,2.01961,2.01961,327.3674326684521,0
+NEWT.US,D,20111229,000000,2.03772,2.03772,1.98357,2.00168,1439.3069836305192,0
+NEWT.US,D,20111230,000000,2.01961,2.07368,2.01961,2.07368,4675.2508265498345,0
+NEWT.US,D,20120103,000000,2.10972,2.12792,2.01961,2.12792,4346.773673770637,0
+NEWT.US,D,20120104,000000,2.09188,2.14576,2.07368,2.14576,2434.725922964691,0
+NEWT.US,D,20120105,000000,2.14576,2.14576,2.07368,2.14576,11310.267368667608,0
+NEWT.US,D,20120106,000000,2.16379,2.16379,2.14576,2.14576,1842.135383829259,0
+NEWT.US,D,20120109,000000,2.16379,2.16379,2.14576,2.14576,6869.167485483853,0
+NEWT.US,D,20120110,000000,2.18209,2.18209,2.14576,2.16379,10777.601715511451,0
+NEWT.US,D,20120111,000000,2.14576,2.16379,2.14576,2.14576,221.94402214810086,0
+NEWT.US,D,20120112,000000,2.18209,2.25399,2.16379,2.16379,18850.815521149292,0
+NEWT.US,D,20120113,000000,2.18209,2.18209,2.16379,2.16379,16301.788426778736,0
+NEWT.US,D,20120117,000000,2.27229,2.27229,2.18209,2.27229,106.53313063108592,0
+NEWT.US,D,20120119,000000,2.25399,2.25399,2.25399,2.25399,1106.3909504082587,0
+NEWT.US,D,20120120,000000,2.23606,2.25399,2.16379,2.16379,4385.61387764661,0
+NEWT.US,D,20120124,000000,2.16379,2.16379,2.16379,2.16379,7076.6851461923825,0
+NEWT.US,D,20120125,000000,2.18209,2.23606,2.18209,2.21804,500.4837699439798,0
+NEWT.US,D,20120126,000000,2.18209,2.20001,2.16379,2.20001,4022.7354014343996,0
+NEWT.US,D,20120127,000000,2.16379,2.18209,2.16379,2.16379,3992.77295844445,0
+NEWT.US,D,20120130,000000,2.20001,2.20001,2.18209,2.20001,1277.2878474623483,0
+NEWT.US,D,20120131,000000,2.16379,2.16379,2.16379,2.16379,61.034606090729035,0
+NEWT.US,D,20120201,000000,2.23606,2.25399,2.16379,2.16379,11075.006705190246,0
+NEWT.US,D,20120202,000000,2.20001,2.25399,2.18209,2.18209,7600.473038461893,0
+NEWT.US,D,20120203,000000,2.18209,2.18209,2.16379,2.16379,4105.964409739964,0
+NEWT.US,D,20120206,000000,2.16379,2.23606,2.16379,2.23606,6265.479745241074,0
+NEWT.US,D,20120207,000000,2.23606,2.23606,2.18209,2.21804,856.7039254916882,0
+NEWT.US,D,20120208,000000,2.21804,2.21804,2.16379,2.21804,4266.873825797369,0
+NEWT.US,D,20120209,000000,2.18209,2.21804,2.18209,2.21804,6498.520968496594,0
+NEWT.US,D,20120210,000000,2.23606,2.25399,2.20001,2.20001,9784.402216399229,0
+NEWT.US,D,20120213,000000,2.23606,2.27229,2.23606,2.27229,7914.523829801447,0
+NEWT.US,D,20120214,000000,2.25399,2.27229,2.25399,2.27229,3245.9313239159997,0
+NEWT.US,D,20120215,000000,2.27229,2.34419,2.27229,2.34419,8205.270498815438,0
+NEWT.US,D,20120216,000000,2.34419,2.34419,2.32626,2.32626,3218.188321147582,0
+NEWT.US,D,20120217,000000,2.34419,2.34419,2.23606,2.27229,16155.30537216056,0
+NEWT.US,D,20120221,000000,2.32626,2.34419,2.27229,2.29022,4160.340695166242,0
+NEWT.US,D,20120222,000000,2.25399,2.25399,2.25399,2.25399,1883.1950279266587,0
+NEWT.US,D,20120223,000000,2.23606,2.47044,2.21804,2.21804,9649.016362888917,0
+NEWT.US,D,20120224,000000,2.23606,2.34419,2.21804,2.34419,10836.416881381312,0
+NEWT.US,D,20120227,000000,2.30832,2.50676,2.23606,2.48837,9134.106231505324,0
+NEWT.US,D,20120228,000000,2.47044,2.48837,2.41638,2.48837,5905.9304293610585,0
+NEWT.US,D,20120229,000000,2.34419,2.43458,2.34419,2.34419,2404.7634799747416,0
+NEWT.US,D,20120301,000000,2.43458,2.43458,2.41638,2.41638,3207.0911200401315,0
+NEWT.US,D,20120302,000000,2.38015,2.38015,2.38015,2.38015,327.3674326684521,0
+NEWT.US,D,20120305,000000,2.34419,2.36249,2.34419,2.34419,20954.844851114085,0
+NEWT.US,D,20120306,000000,2.34419,2.38015,2.34419,2.38015,872.2400070420563,0
+NEWT.US,D,20120307,000000,2.34419,2.36249,2.30832,2.34419,3551.1043543697383,0
+NEWT.US,D,20120308,000000,2.38015,2.41638,2.34419,2.38015,6578.420816469862,0
+NEWT.US,D,20120309,000000,2.47044,2.52469,2.38015,2.52469,9220.664400143083,0
+NEWT.US,D,20120312,000000,2.52469,2.54271,2.52469,2.52469,4750.711794080247,0
+NEWT.US,D,20120313,000000,2.47044,2.47044,2.47044,2.47044,4324.579271555841,0
+NEWT.US,D,20120314,000000,2.59688,2.70501,2.54271,2.68716,26906.2738050153,0
+NEWT.US,D,20120315,000000,2.70501,2.81332,2.63282,2.70501,8462.725564507286,0
+NEWT.US,D,20120316,000000,2.84946,2.84946,2.61507,2.74106,3817.437180947401,0
+NEWT.US,D,20120319,000000,2.74106,2.79511,2.56055,2.70501,21217.848517359038,0
+NEWT.US,D,20120320,000000,2.61507,2.65085,2.61507,2.63282,2141.7598137292725,0
+NEWT.US,D,20120321,000000,2.83125,2.83125,2.70501,2.81332,7731.420011529246,0
+NEWT.US,D,20120322,000000,2.79511,2.9393,2.79511,2.84946,9659.0038438856,0
+NEWT.US,D,20120323,000000,2.86712,2.92128,2.86712,2.88532,4279.080747015481,0
+NEWT.US,D,20120326,000000,2.88532,2.92128,2.79511,2.79511,347.34239466178985,0
+NEWT.US,D,20120327,000000,2.70501,2.9393,2.70501,2.79511,13899.24438702532,0
+NEWT.US,D,20120328,000000,2.86712,2.90325,2.72294,2.86712,4950.461414013519,0
+NEWT.US,D,20120329,000000,2.70501,2.86712,2.70501,2.74106,1707.8592504297137,0
+NEWT.US,D,20120330,000000,2.70501,2.79511,2.70501,2.74106,9232.871321361195,0
+NEWT.US,D,20120402,000000,2.75898,2.88532,2.70501,2.88532,12556.483053028827,0
+NEWT.US,D,20120403,000000,2.9393,2.97552,2.70501,2.70501,5931.453991908152,0
+NEWT.US,D,20120404,000000,2.72294,2.75898,2.70501,2.70501,1022.0522219920318,0
+NEWT.US,D,20120405,000000,2.72294,2.77729,2.72294,2.77729,520.458731937307,0
+NEWT.US,D,20120409,000000,2.70501,2.79511,2.70501,2.79511,1629.0691225671078,0
+NEWT.US,D,20120410,000000,2.70501,2.92128,2.70501,2.92128,10815.332199277906,0
+NEWT.US,D,20120411,000000,2.90325,2.92128,2.86712,2.86712,5746.130733414419,0
+NEWT.US,D,20120412,000000,2.84946,2.9393,2.83125,2.83125,13155.731912828855,0
+NEWT.US,D,20120413,000000,2.90325,2.90325,2.79511,2.83125,10374.773315313232,0
+NEWT.US,D,20120416,000000,2.90325,2.90325,2.70501,2.74106,3420.157381302283,0
+NEWT.US,D,20120417,000000,2.74106,2.79511,2.74106,2.75898,327.3674326684521,0
+NEWT.US,D,20120418,000000,2.72294,2.72294,2.68716,2.70501,127750.97914845223,0
+NEWT.US,D,20120419,000000,2.68716,2.70501,2.61507,2.63282,11114.956629177399,0
+NEWT.US,D,20120420,000000,2.66905,2.66905,2.63282,2.63282,3881.8009473703632,0
+NEWT.US,D,20120423,000000,2.72294,2.75898,2.63282,2.63282,6565.104175140984,0
+NEWT.US,D,20120424,000000,2.66905,2.70501,2.65085,2.65085,4714.091030425806,0
+NEWT.US,D,20120425,000000,2.70501,2.70501,2.57884,2.61507,61069.00741416288,0
+NEWT.US,D,20120426,000000,2.65085,2.70501,2.65085,2.70501,15094.412946292765,0
+NEWT.US,D,20120427,000000,2.70501,2.70501,2.43458,2.56055,69610.52310653267,0
+NEWT.US,D,20120430,000000,2.52469,2.56082,2.45242,2.50676,20401.09451585348,0
+NEWT.US,D,20120501,000000,2.50676,2.52469,2.43458,2.50676,14582.831975242094,0
+NEWT.US,D,20120502,000000,2.50676,2.50676,2.43458,2.50676,28934.842167448223,0
+NEWT.US,D,20120503,000000,2.50676,2.50676,2.48837,2.50676,611.4557810180354,0
+NEWT.US,D,20120504,000000,2.50676,2.56055,2.48837,2.54271,2886.3820080360874,0
+NEWT.US,D,20120507,000000,2.50676,2.63282,2.43458,2.45242,13498.635427047073,0
+NEWT.US,D,20120508,000000,2.70501,2.70501,2.47044,2.54271,15635.956360333801,0
+NEWT.US,D,20120509,000000,2.57884,2.57884,2.54271,2.57884,2297.1206292328484,0
+NEWT.US,D,20120510,000000,2.57884,2.59688,2.57884,2.59688,1356.0779753249542,0
+NEWT.US,D,20120511,000000,2.59688,2.66905,2.54271,2.61507,6639.45542256063,0
+NEWT.US,D,20120514,000000,2.56055,2.63282,2.54271,2.54271,7108.867029403864,0
+NEWT.US,D,20120515,000000,2.57884,2.68716,2.57884,2.66905,7038.954662427177,0
+NEWT.US,D,20120516,000000,2.65085,2.65085,2.52469,2.52469,15969.98211366714,0
+NEWT.US,D,20120517,000000,2.43458,2.45242,2.29022,2.41638,33199.496553023855,0
+NEWT.US,D,20120518,000000,2.41638,2.52469,2.36249,2.36249,32546.981127908315,0
+NEWT.US,D,20120521,000000,2.48837,2.50676,2.38015,2.47044,6204.445139150305,0
+NEWT.US,D,20120522,000000,2.38015,2.45242,2.36249,2.45242,4459.965125066152,0
+NEWT.US,D,20120523,000000,2.38015,2.38015,2.38015,2.38015,284.0883483495728,0
+NEWT.US,D,20120524,000000,2.41638,2.41638,2.38015,2.38015,2081.83492774927,0
+NEWT.US,D,20120525,000000,2.39844,2.48837,2.38015,2.39844,13193.46239659323,0
+NEWT.US,D,20120530,000000,2.43458,2.43458,2.39844,2.41638,1329.4446926671983,0
+NEWT.US,D,20120531,000000,2.43458,2.48837,2.38015,2.45242,21471.97442271807,0
+NEWT.US,D,20120601,000000,2.43458,2.43458,2.43458,2.43458,164.23857638959856,0
+NEWT.US,D,20120604,000000,2.48837,2.48837,2.39844,2.39844,18146.14325082911,0
+NEWT.US,D,20120605,000000,2.39844,2.43458,2.38015,2.38015,6825.888401165025,0
+NEWT.US,D,20120606,000000,2.39844,2.41638,2.38015,2.38015,7377.419296203058,0
+NEWT.US,D,20120607,000000,2.39844,2.41638,2.29022,2.34419,25104.088345171735,0
+NEWT.US,D,20120608,000000,2.30832,2.41638,2.29022,2.34419,7338.579092327086,0
+NEWT.US,D,20120611,000000,2.30832,2.41638,2.25399,2.29022,1357.187695435616,0
+NEWT.US,D,20120612,000000,2.39844,2.39844,2.29022,2.29022,24537.021368583813,0
+NEWT.US,D,20120613,000000,2.27229,2.27229,2.27229,2.27229,1195.1685592675492,0
+NEWT.US,D,20120614,000000,2.34419,2.39844,2.29022,2.38015,1106.3909504082587,0
+NEWT.US,D,20120615,000000,2.39844,2.39844,2.25399,2.38015,4964.887775453163,0
+NEWT.US,D,20120618,000000,2.38015,2.38015,2.27229,2.34419,164.23857638959856,0
+NEWT.US,D,20120619,000000,2.34419,2.34419,2.20001,2.20001,28004.89671464851,0
+NEWT.US,D,20120620,000000,2.25399,2.25399,2.12792,2.12792,25429.236337619153,0
+NEWT.US,D,20120621,000000,2.12792,2.12792,2.10972,2.10972,1883.1950279266587,0
+NEWT.US,D,20120622,000000,2.10972,2.16379,2.10972,2.14576,10637.776981558494,0
+NEWT.US,D,20120625,000000,2.12792,2.16379,2.09188,2.14576,23550.48019013494,0
+NEWT.US,D,20120626,000000,2.14576,2.16379,2.14576,2.16379,327.3674326684521,0
+NEWT.US,D,20120627,000000,2.16379,2.16379,2.09188,2.09188,14897.992486691684,0
+NEWT.US,D,20120628,000000,2.09188,2.12792,2.05583,2.05583,84638.35284618053,0
+NEWT.US,D,20120629,000000,2.12792,2.23606,2.05583,2.23606,407248.4153998932,0
+NEWT.US,D,20120702,000000,2.32626,2.32626,2.23606,2.23606,2135.1014930647816,0
+NEWT.US,D,20120703,000000,2.21804,2.34419,2.21804,2.34419,2201.684699709171,0
+NEWT.US,D,20120705,000000,2.27229,2.39844,2.25399,2.38015,18797.54895583378,0
+NEWT.US,D,20120706,000000,2.30832,2.36249,2.27229,2.27229,19881.74550402776,0
+NEWT.US,D,20120709,000000,2.27229,2.39844,2.27229,2.32626,5801.616738951462,0
+NEWT.US,D,20120710,000000,2.30832,2.45242,2.30832,2.43458,28316.72806576549,0
+NEWT.US,D,20120711,000000,2.48837,2.57884,2.48837,2.50676,11243.6841620227,0
+NEWT.US,D,20120712,000000,2.50676,2.50676,2.50676,2.50676,721.3180719813461,0
+NEWT.US,D,20120716,000000,2.54271,2.57884,2.54271,2.57884,2323.7539118907084,0
+NEWT.US,D,20120717,000000,2.65085,2.68716,2.64751,2.68716,887.7760885924242,0
+NEWT.US,D,20120718,000000,2.61507,2.66905,2.54271,2.59688,33328.22408587019,0
+NEWT.US,D,20120719,000000,2.59688,2.68716,2.54271,2.66905,24042.08619919307,0
+NEWT.US,D,20120720,000000,2.66905,2.70501,2.66905,2.68716,10153.939013275825,0
+NEWT.US,D,20120723,000000,2.66905,2.68716,2.52469,2.66905,15105.510147399384,0
+NEWT.US,D,20120724,000000,2.61507,2.77729,2.61507,2.70501,10591.168736907162,0
+NEWT.US,D,20120725,000000,2.75898,2.75898,2.66905,2.75898,9481.448626167125,0
+NEWT.US,D,20120726,000000,2.72294,2.72294,2.66905,2.68716,550.421174927298,0
+NEWT.US,D,20120727,000000,2.68716,2.70501,2.66905,2.70501,1217.3629614823456,0
+NEWT.US,D,20120730,000000,2.70501,2.72294,2.66905,2.70501,6113.448090069588,0
+NEWT.US,D,20120731,000000,2.79511,2.9575,2.70501,2.9575,28595.267813562616,0
+NEWT.US,D,20120801,000000,2.97552,3.06573,2.88532,3.06573,16928.78028934635,0
+NEWT.US,D,20120802,000000,3.04771,3.08636,3.04771,3.08357,13092.477866516554,0
+NEWT.US,D,20120803,000000,3.06573,3.06573,2.88532,3.0295,19574.35303335218,0
+NEWT.US,D,20120806,000000,3.06573,3.29984,2.97552,3.20983,91648.45478572778,0
+NEWT.US,D,20120807,000000,3.33616,3.37212,3.24604,3.37212,44446.50987537916,0
+NEWT.US,D,20120808,000000,3.24604,3.29984,3.13764,3.29101,20757.314671401098,0
+NEWT.US,D,20120809,000000,3.22775,3.282,2.88532,3.26406,23994.368234431906,0
+NEWT.US,D,20120810,000000,3.282,3.282,3.13764,3.15585,33288.27416188304,0
+NEWT.US,D,20120813,000000,3.19198,3.282,3.13764,3.282,52079.16479705265,0
+NEWT.US,D,20120814,000000,3.26406,3.31813,3.26406,3.282,38758.08458772394,0
+NEWT.US,D,20120815,000000,3.24604,3.40798,3.24604,3.33624,14338.69355087881,0
+NEWT.US,D,20120816,000000,3.40798,3.48033,3.31813,3.42637,55106.48125915298,0
+NEWT.US,D,20120817,000000,3.42637,3.69634,3.42637,3.69634,144226.9936326167,0
+NEWT.US,D,20120820,000000,3.75031,3.8052,3.64244,3.7686,91858.19188665827,0
+NEWT.US,D,20120821,000000,3.78681,3.78681,3.51638,3.55225,56085.2543968268,0
+NEWT.US,D,20120822,000000,3.58856,3.60685,3.40438,3.4624,33429.20861594687,0
+NEWT.US,D,20120823,000000,3.55225,3.57054,3.24604,3.33616,32266.221939892566,0
+NEWT.US,D,20120824,000000,3.37212,3.51638,3.19198,3.26406,30289.810422663242,0
+NEWT.US,D,20120827,000000,3.24604,3.49764,2.92128,3.11989,43209.17195190387,0
+NEWT.US,D,20120828,000000,3.22766,3.22766,3.08357,3.17377,22019.066437313453,0
+NEWT.US,D,20120829,000000,3.17377,3.282,3.17377,3.22775,15478.376104609004,0
+NEWT.US,D,20120830,000000,3.20983,3.282,3.20983,3.282,11846.262182155335,0
+NEWT.US,D,20120831,000000,3.33616,3.37212,3.31813,3.31813,11797.434497283304,0
+NEWT.US,D,20120904,000000,3.37212,3.39031,2.9393,3.0295,79220.69926554529,0
+NEWT.US,D,20120905,000000,3.06573,3.17377,3.02977,3.11989,19871.758023029935,0
+NEWT.US,D,20120906,000000,3.17377,3.22775,3.15585,3.19198,6478.546006503226,0
+NEWT.US,D,20120907,000000,3.20983,3.20983,3.08357,3.08357,16812.25967771854,0
+NEWT.US,D,20120910,000000,3.11989,3.11989,2.99346,3.10169,17894.23678569078,0
+NEWT.US,D,20120911,000000,3.06555,3.25505,2.97571,3.22775,6759.3051945205325,0
+NEWT.US,D,20120912,000000,3.282,3.42637,3.17387,3.29984,16745.67647107467,0
+NEWT.US,D,20120913,000000,3.33616,3.40798,3.33616,3.33616,4741.834033194328,0
+NEWT.US,D,20120914,000000,3.33616,3.39031,3.33616,3.33616,11386.838056309307,0
+NEWT.US,D,20120917,000000,3.19198,3.37212,3.11989,3.26406,32938.71232700064,0
+NEWT.US,D,20120918,000000,3.26406,3.31813,3.08357,3.31813,21302.187245775785,0
+NEWT.US,D,20120919,000000,3.26406,3.29984,3.24604,3.24604,9711.160689090348,0
+NEWT.US,D,20120920,000000,3.24604,3.26406,3.15585,3.22775,10794.24751717242,0
+NEWT.US,D,20120921,000000,3.24604,3.31813,3.11989,3.31813,28384.420992521267,0
+NEWT.US,D,20120924,000000,3.29984,3.4442,3.29984,3.37212,23779.08253294812,0
+NEWT.US,D,20120925,000000,3.40798,3.4624,3.24604,3.24604,29400.92461395947,0
+NEWT.US,D,20120926,000000,3.26406,3.51638,3.24604,3.4442,9241.749082247114,0
+NEWT.US,D,20120927,000000,3.51638,3.58856,3.35409,3.40798,24002.136275206954,0
+NEWT.US,D,20120928,000000,3.4442,3.4442,3.17377,3.29984,6951.286773678652,0
+NEWT.US,D,20121001,000000,3.24604,3.33616,3.24604,3.26406,10347.030312544712,0
+NEWT.US,D,20121002,000000,3.33616,3.4624,3.33616,3.37212,7479.513546391122,0
+NEWT.US,D,20121003,000000,3.33616,3.42637,3.33616,3.37212,10942.950012012338,0
+NEWT.US,D,20121004,000000,3.42637,3.4624,3.39031,3.4624,23109.921306171615,0
+NEWT.US,D,20121005,000000,3.48033,3.58856,3.42637,3.58856,11896.199587138239,0
+NEWT.US,D,20121008,000000,3.58856,3.73292,3.4624,3.53423,47352.86684540924,0
+NEWT.US,D,20121009,000000,3.4624,3.53423,3.4442,3.49827,6256.601984355156,0
+NEWT.US,D,20121010,000000,3.57054,3.62434,3.51638,3.55225,12099.278367404537,0
+NEWT.US,D,20121011,000000,3.62434,3.62434,3.5254,3.53423,8764.56943462873,0
+NEWT.US,D,20121012,000000,3.49827,3.57054,3.42637,3.42637,10203.876418259142,0
+NEWT.US,D,20121015,000000,3.51638,3.62434,3.4624,3.57054,21768.26969228703,0
+NEWT.US,D,20121016,000000,3.57054,3.73292,3.55225,3.69634,17080.811944517834,0
+NEWT.US,D,20121017,000000,3.72976,3.72976,3.60685,3.60685,9494.765267496003,0
+NEWT.US,D,20121018,000000,3.60685,3.64244,3.55225,3.64244,23619.282837000548,0
+NEWT.US,D,20121019,000000,3.66075,3.75031,3.57054,3.57054,46794.677629707236,0
+NEWT.US,D,20121022,000000,3.58856,3.58856,3.42637,3.58856,30139.998207712455,0
+NEWT.US,D,20121023,000000,3.49827,3.58856,3.42637,3.53423,7005.66305910493,0
+NEWT.US,D,20121024,000000,3.53423,3.71454,3.53423,3.57054,15560.495392804012,0
+NEWT.US,D,20121025,000000,3.53423,3.75031,3.53423,3.57054,22004.640075873187,0
+NEWT.US,D,20121026,000000,3.55225,3.60685,3.55225,3.60685,11451.201822731438,0
+NEWT.US,D,20121031,000000,3.60685,3.60685,3.4442,3.57054,10018.553159765514,0
+NEWT.US,D,20121101,000000,3.57054,3.75031,3.53423,3.57054,17382.65581463907,0
+NEWT.US,D,20121102,000000,3.55225,3.62434,3.55225,3.60685,4007.1993198840937,0
+NEWT.US,D,20121105,000000,3.66075,3.69634,3.60685,3.62434,28756.177229620018,0
+NEWT.US,D,20121106,000000,3.60685,3.69634,3.60685,3.64244,3990.5535182229187,0
+NEWT.US,D,20121107,000000,3.57054,3.64244,3.51638,3.53423,12325.661269994944,0
+NEWT.US,D,20121108,000000,3.57054,3.57054,3.53423,3.53423,14919.077168795093,0
+NEWT.US,D,20121109,000000,3.57054,3.69634,3.42637,3.53423,30775.86783116703,0
+NEWT.US,D,20121112,000000,3.51638,3.64244,3.51638,3.58856,20579.759453682724,0
+NEWT.US,D,20121113,000000,3.55225,3.60685,3.49827,3.49827,20518.724847592166,0
+NEWT.US,D,20121114,000000,3.51638,3.52035,3.42637,3.4442,22770.346952284966,0
+NEWT.US,D,20121115,000000,3.51638,3.57054,3.24604,3.26406,62591.54340609845,0
+NEWT.US,D,20121116,000000,3.24604,3.39031,3.15585,3.17377,30779.196991499637,0
+NEWT.US,D,20121119,000000,3.31813,3.42637,3.24623,3.35409,25260.558880786703,0
+NEWT.US,D,20121120,000000,3.42637,3.42637,3.33624,3.35409,11055.031743196669,0
+NEWT.US,D,20121121,000000,3.42637,3.58856,3.33616,3.35409,14262.122863237113,0
+NEWT.US,D,20121123,000000,3.49827,3.60685,3.4442,3.58856,4800.649199063566,0
+NEWT.US,D,20121126,000000,3.60685,3.60685,3.33616,3.39031,10737.651791525337,0
+NEWT.US,D,20121127,000000,3.4624,3.4624,3.33616,3.39031,5847.115263491821,0
+NEWT.US,D,20121128,000000,3.39041,3.40798,3.33616,3.33624,10084.026646299242,0
+NEWT.US,D,20121129,000000,3.37212,3.49827,3.37212,3.39031,1807.7340603963503,0
+NEWT.US,D,20121130,000000,3.33616,3.51638,3.33616,3.33616,33312.688004319054,0
+NEWT.US,D,20121203,000000,3.33616,3.37212,3.33616,3.35409,14851.384242040353,0
+NEWT.US,D,20121204,000000,3.35409,3.42637,3.35409,3.42637,1715.6272912048667,0
+NEWT.US,D,20121205,000000,3.39031,3.39031,3.33616,3.33616,8745.704192746125,0
+NEWT.US,D,20121206,000000,3.33616,3.35409,3.33616,3.35409,18230.48197924586,0
+NEWT.US,D,20121207,000000,3.35409,3.35409,3.282,3.33616,15821.279618827222,0
+NEWT.US,D,20121210,000000,3.282,3.33616,3.17377,3.22775,29445.31341838906,0
+NEWT.US,D,20121211,000000,3.22775,3.32164,3.20983,3.26406,8952.11213334389,0
+NEWT.US,D,20121212,000000,3.33616,3.33616,3.22775,3.22775,11583.258515909349,0
+NEWT.US,D,20121213,000000,3.22775,3.26406,3.22775,3.22775,6949.067333457225,0
+NEWT.US,D,20121214,000000,3.22775,3.26406,3.22775,3.24604,19929.463468788927,0
+NEWT.US,D,20121217,000000,3.33616,3.33616,3.22775,3.22775,8575.917015802801,0
+NEWT.US,D,20121218,000000,3.22775,3.24604,3.22775,3.22775,1329.4446926671983,0
+NEWT.US,D,20121219,000000,3.22775,3.29984,3.22775,3.24604,11737.509611302574,0
+NEWT.US,D,20121220,000000,3.24604,3.33616,3.22775,3.26406,7489.501027387807,0
+NEWT.US,D,20121221,000000,3.33616,3.33616,3.24604,3.24604,28583.06089234409,0
+NEWT.US,D,20121224,000000,3.24604,3.31813,3.20983,3.31813,8680.230706212396,0
+NEWT.US,D,20121226,000000,3.282,3.33616,3.282,3.33616,14454.104442395752,0
+NEWT.US,D,20121227,000000,3.33616,3.37212,3.24604,3.37212,29602.893674114897,0
+NEWT.US,D,20121228,000000,3.37212,3.42637,3.282,3.37212,6057.962084532545,0
+NEWT.US,D,20121231,000000,3.42637,3.42637,3.282,3.35409,13706.15308775685,0
+NEWT.US,D,20130102,000000,3.39031,3.51638,3.37192,3.51638,11039.495661646572,0
+NEWT.US,D,20130103,000000,3.40798,3.51638,3.37212,3.39031,5013.715460325716,0
+NEWT.US,D,20130104,000000,3.39031,3.49656,3.39031,3.40798,11110.51774873392,0
+NEWT.US,D,20130107,000000,3.40653,3.49827,3.40653,3.40798,5573.014396138901,0
+NEWT.US,D,20130108,000000,3.42637,3.4624,3.39031,3.4442,17391.53357552499,0
+NEWT.US,D,20130109,000000,3.39031,3.4442,3.39031,3.40798,20988.13645443602,0
+NEWT.US,D,20130110,000000,3.46195,3.46195,3.31813,3.37212,11759.704013516852,0
+NEWT.US,D,20130111,000000,3.33616,3.37212,3.24604,3.282,11923.942589906865,0
+NEWT.US,D,20130114,000000,3.24604,3.4259,3.24604,3.24604,18501.253686265856,0
+NEWT.US,D,20130115,000000,3.24604,3.4624,3.24604,3.33616,11334.681211103625,0
+NEWT.US,D,20130116,000000,3.33616,3.60685,3.33616,3.57054,33490.243222038465,0
+NEWT.US,D,20130117,000000,3.60685,3.60685,3.51638,3.57054,14057.934362860986,0
+NEWT.US,D,20130118,000000,3.42637,3.60685,3.42637,3.60685,1388.259858536435,0
+NEWT.US,D,20130122,000000,3.60685,3.69598,3.51638,3.51638,9828.791020828925,0
+NEWT.US,D,20130123,000000,3.69634,3.69634,3.55225,3.55225,4041.600643317003,0
+NEWT.US,D,20130124,000000,3.53423,3.85918,3.53423,3.60685,30116.69408538731,0
+NEWT.US,D,20130125,000000,3.69634,3.87756,3.65651,3.78681,63485.97781535449,0
+NEWT.US,D,20130128,000000,3.87756,3.89521,3.8052,3.87756,43162.56370725253,0
+NEWT.US,D,20130129,000000,3.87756,3.93144,3.8052,3.93144,37913.587583449764,0
+NEWT.US,D,20130130,000000,3.85918,3.93144,3.85918,3.87783,16889.940085471106,0
+NEWT.US,D,20130131,000000,3.82295,3.84133,3.7686,3.8052,10499.061967716405,0
+NEWT.US,D,20130201,000000,3.89521,3.96704,3.62434,3.64244,79880.98273143588,0
+NEWT.US,D,20130204,000000,3.64244,3.82295,3.64244,3.7686,11421.239379741073,0
+NEWT.US,D,20130205,000000,3.84439,3.84439,3.67877,3.7686,16756.773672182328,0
+NEWT.US,D,20130206,000000,3.67877,3.80439,3.67877,3.75031,25788.78565349834,0
+NEWT.US,D,20130207,000000,3.75031,3.87756,3.75031,3.85918,10465.770364393433,0
+NEWT.US,D,20130208,000000,3.89521,3.93144,3.82295,3.82295,39068.80621873109,0
+NEWT.US,D,20130211,000000,3.93144,3.94964,3.87756,3.93144,34717.59366451698,0
+NEWT.US,D,20130212,000000,3.93144,3.98533,3.7686,3.87756,36929.265845223665,0
+NEWT.US,D,20130213,000000,3.82295,3.91315,3.75031,3.78681,10681.056065877217,0
+NEWT.US,D,20130214,000000,3.84133,3.87756,3.70616,3.8052,12485.460965942517,0
+NEWT.US,D,20130215,000000,3.84133,3.85918,3.75031,3.75031,6923.543770910131,0
+NEWT.US,D,20130219,000000,3.8052,3.85918,3.71454,3.71454,1855.4520251581368,0
+NEWT.US,D,20130220,000000,3.78681,3.84133,3.71769,3.78681,9762.207814184432,0
+NEWT.US,D,20130221,000000,3.78681,3.78681,3.60685,3.60685,17641.22060044158,0
+NEWT.US,D,20130222,000000,3.64244,3.8052,3.51638,3.64244,7882.341946589966,0
+NEWT.US,D,20130225,000000,3.60685,3.60685,2.99346,3.35409,92267.67860752139,0
+NEWT.US,D,20130226,000000,3.26406,3.39041,3.15585,3.35409,39582.6066300035,0
+NEWT.US,D,20130227,000000,3.31813,3.40798,3.31813,3.39031,17144.065990830135,0
+NEWT.US,D,20130228,000000,3.33616,3.39031,3.33616,3.33616,11083.884466076164,0
+NEWT.US,D,20130301,000000,3.33616,3.45717,3.33616,3.39031,2337.070553219586,0
+NEWT.US,D,20130304,000000,3.39031,3.4624,3.24604,3.4624,36585.25261089354,0
+NEWT.US,D,20130305,000000,3.58856,3.60685,3.42807,3.55225,7783.576856734096,0
+NEWT.US,D,20130306,000000,3.51638,3.60685,3.4442,3.4442,6506.289009271747,0
+NEWT.US,D,20130307,000000,3.48033,3.58856,3.4442,3.4442,7287.531967233106,0
+NEWT.US,D,20130308,000000,3.4624,3.60685,3.4624,3.49827,8918.820530021641,0
+NEWT.US,D,20130311,000000,3.4624,3.57054,3.4442,3.49827,14657.183222661011,0
+NEWT.US,D,20130312,000000,3.51638,3.87756,3.4624,3.71454,47703.53840040251,0
+NEWT.US,D,20130313,000000,3.67877,3.67877,3.4624,3.48033,8652.487703443876,0
+NEWT.US,D,20130314,000000,3.4442,3.51638,3.42637,3.4442,9327.197530774107,0
+NEWT.US,D,20130315,000000,3.51638,3.51638,3.40798,3.40798,15965.54323322366,0
+NEWT.US,D,20130318,000000,3.20983,3.42637,3.17377,3.33616,51453.282654595896,0
+NEWT.US,D,20130319,000000,3.37212,3.40798,3.31813,3.37212,23279.708483114937,0
+NEWT.US,D,20130320,000000,3.33624,3.42617,3.33616,3.37212,18956.238931669446,0
+NEWT.US,D,20130321,000000,3.29984,3.40112,3.29984,3.31813,10732.103190972028,0
+NEWT.US,D,20130322,000000,3.282,3.35409,3.24604,3.35409,18849.70580103946,0
+NEWT.US,D,20130325,000000,3.24604,3.40798,3.24604,3.31813,8137.577572060283,0
+NEWT.US,D,20130326,000000,3.29984,3.35409,3.29984,3.33616,13124.65974972762,0
+NEWT.US,D,20130327,000000,3.42637,3.55225,3.41015,3.4442,16858.86792236987,0
+NEWT.US,D,20130328,000000,3.73292,3.73292,3.51638,3.60685,47572.591427335465,0
+NEWT.US,D,20130401,000000,3.64244,3.73292,3.64002,3.73292,25728.860767519687,0
+NEWT.US,D,20130402,000000,3.73247,3.87756,3.73247,3.84133,29579.589551788715,0
+NEWT.US,D,20130403,000000,3.84133,3.85918,3.7686,3.8052,13252.27756246309,0
+NEWT.US,D,20130404,000000,3.73292,3.73292,3.64244,3.64244,1833.2576229433403,0
+NEWT.US,D,20130405,000000,3.60685,3.85764,3.60685,3.84133,20195.796295366486,0
+NEWT.US,D,20130408,000000,3.89521,3.89521,3.82862,3.84133,3730.8790123096423,0
+NEWT.US,D,20130409,000000,3.85918,3.85918,3.71454,3.8052,12214.68925892044,0
+NEWT.US,D,20130410,000000,3.8052,3.96704,3.62434,3.89521,85434.02216558058,0
+NEWT.US,D,20130411,000000,3.85188,3.89521,3.85188,3.89521,7143.2683528367725,0
+NEWT.US,D,20130412,000000,3.84133,3.93144,3.84133,3.84133,3840.7413032729637,0
+NEWT.US,D,20130415,000000,3.8052,3.84133,3.8052,3.82295,8288.499507121003,0
+NEWT.US,D,20130416,000000,3.87756,3.89521,3.84133,3.84133,17443.690420729632,0
+NEWT.US,D,20130417,000000,3.909,3.94964,3.78681,3.82295,12426.645800072656,0
+NEWT.US,D,20130418,000000,3.78681,3.87756,3.71454,3.71454,35693.0376418582,0
+NEWT.US,D,20130419,000000,3.75031,3.75031,3.73599,3.75031,21661.73656165497,0
+NEWT.US,D,20130422,000000,3.73292,3.8215,3.69382,3.78681,1483.6957880601124,0
+NEWT.US,D,20130423,000000,3.8052,3.8052,3.7969,3.7969,1499.231869610418,0
+NEWT.US,D,20130424,000000,3.84133,3.85891,3.64244,3.71454,4980.4238570034695,0
+NEWT.US,D,20130425,000000,3.69634,3.73292,3.69634,3.73292,5531.954752041502,0
+NEWT.US,D,20130426,000000,3.69634,3.69634,3.62434,3.67877,3709.794330205612,0
+NEWT.US,D,20130429,000000,3.78681,3.78681,3.42637,3.66075,13390.992576306218,0
+NEWT.US,D,20130430,000000,3.60685,3.78681,3.60685,3.67877,9134.106231505324,0
+NEWT.US,D,20130501,000000,3.62434,3.71454,3.62434,3.71454,4078.221406971443,0
+NEWT.US,D,20130502,000000,3.62434,3.7686,3.60685,3.66075,81730.88615603957,0
+NEWT.US,D,20130503,000000,3.73292,3.7686,3.60685,3.69634,12866.09496392511,0
+NEWT.US,D,20130506,000000,3.64244,3.74374,3.60685,3.69634,3258.1382451342156,0
+NEWT.US,D,20130507,000000,3.71454,3.71454,3.60685,3.66075,40402.68979184167,0
+NEWT.US,D,20130508,000000,3.78681,3.78681,3.62434,3.69634,21143.49726993908,0
+NEWT.US,D,20130509,000000,3.69634,3.78681,3.57054,3.78681,112915.13098795159,0
+NEWT.US,D,20130510,000000,3.75031,3.78681,3.67877,3.75031,5214.574800369755,0
+NEWT.US,D,20130513,000000,3.67877,3.85764,3.67877,3.7686,39179.7782298056,0
+NEWT.US,D,20130514,000000,3.8052,3.8052,3.67877,3.7686,13949.181792008221,0
+NEWT.US,D,20130515,000000,3.7686,3.82295,3.7686,3.78681,4426.673521744009,0
+NEWT.US,D,20130516,000000,3.78681,3.78681,3.67913,3.69634,4174.767056605886,0
+NEWT.US,D,20130517,000000,3.73292,3.98533,3.73292,3.96704,74767.39246114364,0
+NEWT.US,D,20130520,000000,4.02164,4.05787,3.85918,3.87756,28475.41804160219,0
+NEWT.US,D,20130521,000000,3.89521,3.98533,3.84133,3.89521,6344.269873103577,0
+NEWT.US,D,20130522,000000,3.94964,3.94964,3.84133,3.85918,7930.0599113518565,0
+NEWT.US,D,20130523,000000,3.84133,3.84133,3.78681,3.78681,4195.851738709916,0
+NEWT.US,D,20130524,000000,3.78681,3.94964,3.78681,3.82295,6630.577661674712,0
+NEWT.US,D,20130528,000000,3.87756,3.98533,3.82295,3.87756,9543.592952368555,0
+NEWT.US,D,20130529,000000,3.91315,3.94964,3.89521,3.89521,10065.161404416638,0
+NEWT.US,D,20130530,000000,3.93144,3.93144,3.85918,3.85918,6894.691048030947,0
+NEWT.US,D,20130531,000000,3.82295,3.82295,3.8052,3.8052,769.0360367431846,0
+NEWT.US,D,20130603,000000,3.78681,3.80943,3.67877,3.73292,26241.551458681228,0
+NEWT.US,D,20130604,000000,3.7686,3.7686,3.67877,3.7686,8836.701241826842,0
+NEWT.US,D,20130605,000000,3.73292,3.78681,3.73292,3.78681,35243.60099700792,0
+NEWT.US,D,20130606,000000,3.71454,3.78681,3.71454,3.71454,4231.362782253591,0
+NEWT.US,D,20130607,000000,3.71454,3.78681,3.67877,3.78681,38596.06545155567,0
+NEWT.US,D,20130610,000000,3.78681,3.8052,3.7686,3.8052,5884.845747257027,0
+NEWT.US,D,20130611,000000,3.69634,3.78681,3.67877,3.75031,1397.1376194223537,0
+NEWT.US,D,20130612,000000,3.75031,3.78681,3.75031,3.75031,2403.653759863976,0
+NEWT.US,D,20130613,000000,3.7614,3.77824,3.73292,3.73292,12332.319590660161,0
+NEWT.US,D,20130614,000000,3.78681,3.78681,3.67877,3.71454,5114.699990403118,0
+NEWT.US,D,20130617,000000,3.7686,3.7686,3.71454,3.71454,1872.097826819312,0
+NEWT.US,D,20130618,000000,3.73292,3.78681,3.69634,3.78681,12305.686308001366,0
+NEWT.US,D,20130619,000000,3.71454,3.7686,3.67877,3.67877,10347.030312544712,0
+NEWT.US,D,20130620,000000,3.67877,3.72355,3.67877,3.71454,714.6597513168966,0
+NEWT.US,D,20130621,000000,3.67877,3.7686,3.67877,3.7686,15708.08816753202,0
+NEWT.US,D,20130624,000000,3.69634,3.74211,3.67877,3.71454,15034.488060313073,0
+NEWT.US,D,20130625,000000,3.75329,3.75329,3.67877,3.69634,6490.752927721337,0
+NEWT.US,D,20130626,000000,3.69634,3.71454,3.66075,3.67877,14204.41741747916,0
+NEWT.US,D,20130627,000000,3.69634,3.7686,3.69634,3.75031,12969.298934224562,0
+NEWT.US,D,20130628,000000,3.73292,3.8052,3.73292,3.8052,11589.916836573528,0
+NEWT.US,D,20130701,000000,3.7686,3.84133,3.75031,3.78681,8027.715281096961,0
+NEWT.US,D,20130702,000000,3.75031,3.84133,3.73292,3.84133,9743.342572301828,0
+NEWT.US,D,20130703,000000,3.73292,3.84133,3.71454,3.84133,10455.78288339768,0
+NEWT.US,D,20130705,000000,3.85918,3.87756,3.75031,3.87756,11601.014037681185,0
+NEWT.US,D,20130708,000000,3.71454,3.78681,3.71454,3.78681,6585.079137134353,0
+NEWT.US,D,20130709,000000,3.7686,3.78681,3.71454,3.73292,6662.759544886088,0
+NEWT.US,D,20130710,000000,3.78681,3.78681,3.73292,3.7686,20445.483320283074,0
+NEWT.US,D,20130711,000000,3.7686,3.96704,3.73292,3.96704,45669.421437415236,0
+NEWT.US,D,20130712,000000,3.93144,3.96704,3.82295,3.82295,21901.436105575813,0
+NEWT.US,D,20130715,000000,3.89521,3.89521,3.75031,3.8052,21983.55539376978,0
+NEWT.US,D,20130716,000000,3.75031,3.82295,3.75031,3.82295,3108.3260301842606,0
+NEWT.US,D,20130717,000000,3.75031,3.82295,3.75031,3.82295,20263.489222122265,0
+NEWT.US,D,20130718,000000,3.93144,3.93144,3.75031,3.75031,1333.8835731101576,0
+NEWT.US,D,20130719,000000,3.78681,3.78681,3.73292,3.73292,17186.235355037992,0
+NEWT.US,D,20130722,000000,3.73292,3.75031,3.73292,3.75031,5693.973888209673,0
+NEWT.US,D,20130723,000000,3.7686,3.7686,3.71454,3.7686,10028.540640762198,0
+NEWT.US,D,20130724,000000,3.7686,3.84133,3.73292,3.84133,25475.844582270485,0
+NEWT.US,D,20130725,000000,3.8052,3.84133,3.75031,3.8052,32420.473035284755,0
+NEWT.US,D,20130726,000000,3.7686,3.85232,3.7686,3.82295,10557.877133585225,0
+NEWT.US,D,20130729,000000,3.75031,3.78681,3.75031,3.78681,22397.480995076385,0
+NEWT.US,D,20130730,000000,3.75031,3.8052,3.75031,3.78681,37858.101577913556,0
+NEWT.US,D,20130731,000000,3.82295,3.94964,3.75815,3.91315,31027.774296305357,0
+NEWT.US,D,20130801,000000,3.94964,3.96704,3.87756,3.94964,20563.11365202176,0
+NEWT.US,D,20130802,000000,3.94964,3.94964,3.8052,3.94964,13351.042652320102,0
+NEWT.US,D,20130805,000000,3.94964,4.05787,3.87756,4.05787,37002.50737253171,0
+NEWT.US,D,20130806,000000,4.09346,5.39181,4.09346,5.39181,449077.09553402796,0
+NEWT.US,D,20130807,000000,5.21222,5.21222,4.07545,4.49024,175855.12650882782,0
+NEWT.US,D,20130808,000000,4.41841,4.68848,4.23756,4.68848,59242.4081118833,0
+NEWT.US,D,20130809,000000,4.54449,4.70614,4.50816,4.63495,22062.345521633215,0
+NEWT.US,D,20130812,000000,4.63495,4.88745,4.59855,4.7612,66473.34435346871,0
+NEWT.US,D,20130813,000000,4.7612,4.88745,4.75805,4.7612,17769.94813328792,0
+NEWT.US,D,20130814,000000,4.83321,4.8687,4.50816,4.54449,42265.90985777475,0
+NEWT.US,D,20130815,000000,4.50816,4.72453,4.50816,4.65226,46050.0554353999,0
+NEWT.US,D,20130816,000000,4.72453,4.79607,4.67208,4.68848,17580.18599435102,0
+NEWT.US,D,20130819,000000,4.74227,4.74227,4.50816,4.50816,28291.2045032186,0
+NEWT.US,D,20130820,000000,4.52619,4.52619,4.32802,4.4723,37097.94330205612,0
+NEWT.US,D,20130821,000000,4.4723,4.52619,4.36417,4.52619,30452.939278941347,0
+NEWT.US,D,20130822,000000,4.50816,4.52619,4.36417,4.43643,27027.23329708555,0
+NEWT.US,D,20130823,000000,4.41841,4.45428,4.27855,4.45428,23325.20700765436,0
+NEWT.US,D,20130826,000000,4.50816,4.53411,4.36417,4.50816,8959.880174119042,0
+NEWT.US,D,20130827,000000,4.54449,4.54449,4.32802,4.38201,10637.776981558494,0
+NEWT.US,D,20130828,000000,4.38201,4.65226,4.34605,4.52619,16990.92461554882,0
+NEWT.US,D,20130829,000000,4.58007,4.63495,4.50816,4.54449,19458.94214183524,0
+NEWT.US,D,20130830,000000,4.61693,4.67045,4.54449,4.54449,16128.672089502805,0
+NEWT.US,D,20130903,000000,4.68848,4.68848,4.54449,4.63495,20354.486271202153,0
+NEWT.US,D,20130904,000000,4.72453,4.88745,4.65226,4.79607,58971.636404863304,0
+NEWT.US,D,20130905,000000,4.85068,5.01316,4.81464,4.95873,87722.26503392794,0
+NEWT.US,D,20130906,000000,5.01316,5.04956,4.95873,4.95873,52264.48805554606,0
+NEWT.US,D,20130909,000000,5.04956,5.1932,5.01316,5.10363,86164.2179984487,0
+NEWT.US,D,20130910,000000,5.13905,5.17463,5.13905,5.13905,15263.090403125218,0
+NEWT.US,D,20130911,000000,5.01316,5.01316,4.68848,4.9052,62523.85047934266,0
+NEWT.US,D,20130912,000000,4.88745,5.13905,4.88745,5.12111,22157.78145115554,0
+NEWT.US,D,20130913,000000,5.12111,5.12111,4.99558,5.01316,17485.859784938526,0
+NEWT.US,D,20130916,000000,5.04956,5.04956,4.97757,4.99558,22215.486896914532,0
+NEWT.US,D,20130917,000000,5.01316,5.15734,4.99558,5.12111,24748.977909734993,0
+NEWT.US,D,20130918,000000,5.17463,5.17463,5.04956,5.15734,19988.27863465775,0
+NEWT.US,D,20130919,000000,5.17463,5.17463,5.06758,5.13905,23533.83438847397,0
+NEWT.US,D,20130920,000000,5.21222,5.21222,5.0857,5.21222,51700.75023928971,0
+NEWT.US,D,20130923,000000,5.22952,5.24772,5.10363,5.17463,30814.708035043313,0
+NEWT.US,D,20130924,000000,5.24772,5.53707,5.22952,5.48183,197375.9286164262,0
+NEWT.US,D,20130925,000000,5.48183,5.49949,5.0857,5.3563,154769.33468465292,0
+NEWT.US,D,20130926,000000,5.28359,5.28359,5.15734,5.1932,36580.81373045006,0
+NEWT.US,D,20130927,000000,5.1932,5.37442,5.17463,5.26592,31273.02244077951,0
+NEWT.US,D,20130930,000000,5.30134,5.44561,5.26592,5.33784,59222.43314988972,0
+NEWT.US,D,20131001,000000,5.3563,5.67927,5.3563,5.66215,68982.4215238521,0
+NEWT.US,D,20131002,000000,5.62529,5.62529,5.44561,5.53707,274824.4048651172,0
+NEWT.US,D,20131003,000000,5.55428,5.59033,5.3563,5.51825,32757.82794894966,0
+NEWT.US,D,20131004,000000,5.51825,5.59033,5.41019,5.42849,48409.3203908346,0
+NEWT.US,D,20131007,000000,5.42849,5.51825,5.39181,5.42849,51514.317260686454,0
+NEWT.US,D,20131008,000000,5.48183,5.57294,5.31972,5.31972,39762.381287944656,0
+NEWT.US,D,20131009,000000,5.41019,5.57294,5.31972,5.33784,26120.591966610977,0
+NEWT.US,D,20131010,000000,5.33784,5.53707,5.30134,5.33784,33268.299199889465,0
+NEWT.US,D,20131011,000000,5.37442,5.41019,5.10363,5.26592,58948.332282537114,0
+NEWT.US,D,20131014,000000,5.15734,5.51825,5.15734,5.28359,54291.94669786916,0
+NEWT.US,D,20131015,000000,5.44561,5.51825,5.24772,5.30134,35656.41687820469,0
+NEWT.US,D,20131016,000000,5.28359,5.41019,5.06758,5.31972,78300.7412937403,0
+NEWT.US,D,20131017,000000,5.3563,5.3563,5.0857,5.31972,58998.26968752002,0
+NEWT.US,D,20131018,000000,5.30134,5.44561,5.30134,5.37442,27225.873196907327,0
+NEWT.US,D,20131021,000000,5.39181,5.51825,5.31972,5.41019,33611.20271410976,0
+NEWT.US,D,20131022,000000,5.42849,5.51825,5.30134,5.30134,38263.149418333196,0
+NEWT.US,D,20131023,000000,5.33784,5.3563,5.1932,5.22952,32771.14459027906,0
+NEWT.US,D,20131024,000000,5.15734,5.37442,5.15734,5.3563,33436.97665672295,0
+NEWT.US,D,20131025,000000,5.39181,5.39181,5.22952,5.22952,11923.942589906865,0
+NEWT.US,D,20131028,000000,5.0857,5.26592,5.0857,5.13905,18689.906105091886,0
+NEWT.US,D,20131029,000000,5.12111,5.26592,4.79607,4.94134,59834.99865101811,0
+NEWT.US,D,20131030,000000,4.94134,5.03172,4.8687,5.03172,19295.813285556094,0
+NEWT.US,D,20131031,000000,4.95873,5.30134,4.77895,5.24772,86159.77911800626,0
+NEWT.US,D,20131101,000000,5.28359,5.31972,5.13905,5.31972,74698.58981427699,0
+NEWT.US,D,20131104,000000,5.39181,5.39181,5.26592,5.30134,19574.35303335218,0
+NEWT.US,D,20131105,000000,5.39181,5.41019,5.31972,5.39181,48743.3461441669,0
+NEWT.US,D,20131106,000000,5.39181,5.51825,5.39181,5.46353,103619.00562028599,0
+NEWT.US,D,20131107,000000,5.44561,5.44561,5.24772,5.44561,64937.49172020374,0
+NEWT.US,D,20131108,000000,5.41019,5.43975,5.24772,5.31972,39402.831972063395,0
+NEWT.US,D,20131111,000000,5.31972,5.31972,5.21222,5.24772,70095.47079492558,0
+NEWT.US,D,20131112,000000,5.22952,5.24772,4.94134,5.01316,38760.304027945676,0
+NEWT.US,D,20131113,000000,5.12111,5.21222,4.95873,5.12111,30115.58436527644,0
+NEWT.US,D,20131114,000000,5.22952,5.31972,5.04956,5.21222,29458.63005971846,0
+NEWT.US,D,20131115,000000,5.26592,5.31972,4.97801,5.21222,21506.37574615191,0
+NEWT.US,D,20131118,000000,5.28359,5.30134,5.21222,5.24772,29109.068224835028,0
+NEWT.US,D,20131119,000000,5.24772,5.24772,5.03172,5.03172,22677.1304629823,0
+NEWT.US,D,20131120,000000,5.03172,5.21222,5.03172,5.0857,9704.50236842596,0
+NEWT.US,D,20131121,000000,5.0857,5.15734,5.03172,5.03172,25064.13842118562,0
+NEWT.US,D,20131122,000000,5.04956,5.10363,5.03172,5.03172,19907.269066573608,0
+NEWT.US,D,20131125,000000,5.12111,5.12111,4.95873,4.99558,46607.13493099104,0
+NEWT.US,D,20131126,000000,4.95873,4.99558,4.95873,4.97757,8147.565053056967,0
+NEWT.US,D,20131127,000000,4.94134,4.94134,4.72453,4.85068,45527.37726324157,0
+NEWT.US,D,20131129,000000,4.92386,4.92386,4.68848,4.72453,32855.483318694765,0
+NEWT.US,D,20131202,000000,4.68848,4.72453,4.50816,4.65226,86482.70767023088,0
+NEWT.US,D,20131203,000000,4.68848,5.03172,4.56268,4.9052,151446.83267308513,0
+NEWT.US,D,20131204,000000,4.9052,5.01316,4.83321,4.97757,59886.04577611292,0
+NEWT.US,D,20131205,000000,4.97757,4.97757,4.79607,4.88745,33822.049535150065,0
+NEWT.US,D,20131206,000000,4.92386,5.15734,4.8687,5.0857,187872.28558804147,0
+NEWT.US,D,20131209,000000,5.12111,5.12111,4.97757,5.0857,39538.21782557391,0
+NEWT.US,D,20131210,000000,4.97757,5.12111,4.95873,5.04956,38314.196543428014,0
+NEWT.US,D,20131211,000000,5.10363,5.13905,4.77895,5.03172,44398.791910616965,0
+NEWT.US,D,20131212,000000,4.92386,5.28359,4.92386,5.10363,45808.13645125836,0
+NEWT.US,D,20131213,000000,5.13905,5.13905,4.83321,5.03172,61607.22166787131,0
+NEWT.US,D,20131216,000000,5.01316,5.22952,4.92386,5.12111,33995.16587242496,0
+NEWT.US,D,20131217,000000,5.04956,5.1932,4.95873,5.17463,29728.29204662759,0
+NEWT.US,D,20131218,000000,5.13905,5.26592,5.04956,5.1932,26182.73629281137,0
+NEWT.US,D,20131219,000000,5.13905,5.21222,5.12111,5.15734,11753.045692853711,0
+NEWT.US,D,20131220,000000,5.15734,5.24772,5.06758,5.24772,25064.13842118562,0
+NEWT.US,D,20131223,000000,5.3563,5.76993,5.26592,5.57294,127596.72805305381,0
+NEWT.US,D,20131224,000000,5.57294,5.57294,5.49949,5.55428,9101.924348293844,0
+NEWT.US,D,20131226,000000,5.49949,5.57294,5.31972,5.41019,31273.02244077951,0
+NEWT.US,D,20131227,000000,5.44561,5.55428,5.41019,5.55428,44347.74478552423,0
+NEWT.US,D,20131230,000000,5.49949,5.57294,5.42849,5.57294,37425.31073472424,0
+NEWT.US,D,20131231,000000,5.57294,5.67927,5.46353,5.66215,105633.1476212828,0
+NEWT.US,D,20140102,000000,5.69819,5.69819,5.3563,5.67927,96808.65330067137,0
+NEWT.US,D,20140103,000000,5.67927,5.67927,5.42849,5.66215,74963.81292074367,0
+NEWT.US,D,20140106,000000,5.67927,5.84328,5.57294,5.75217,152879.48133605375,0
+NEWT.US,D,20140107,000000,5.76993,5.76993,5.66215,5.73459,32938.71232700064,0
+NEWT.US,D,20140108,000000,5.76993,5.76993,5.60727,5.62529,24954.276130221988,0
+NEWT.US,D,20140109,000000,5.62529,5.62529,5.44561,5.46353,27117.120626055603,0
+NEWT.US,D,20140110,000000,5.45182,5.59033,5.45182,5.57294,37874.747379574525,0
+NEWT.US,D,20140113,000000,5.49949,5.67927,5.49949,5.57294,44699.52606062836,0
+NEWT.US,D,20140114,000000,5.62529,5.66215,5.57294,5.60727,20908.236606462753,0
+NEWT.US,D,20140115,000000,5.59033,5.86093,5.55428,5.76993,182783.10916018317,0
+NEWT.US,D,20140116,000000,5.80678,6.1858,5.73459,6.05919,371262.41164880176,0
+NEWT.US,D,20140117,000000,6.05919,6.05919,5.89627,5.9323,245601.0354688637,0
+NEWT.US,D,20140121,000000,6.00521,6.16632,5.82517,5.96934,204064.2117238628,0
+NEWT.US,D,20140122,000000,6.00521,6.00521,5.41019,5.57294,168292.38395413393,0
+NEWT.US,D,20140123,000000,5.62529,5.62529,5.3563,5.49949,121275.76230228598,0
+NEWT.US,D,20140124,000000,5.46353,5.46353,5.01316,5.06758,108638.26968117093,0
+NEWT.US,D,20140127,000000,5.03172,5.06758,4.95873,4.99558,97595.44485918657,0
+NEWT.US,D,20140128,000000,5.01316,5.26592,5.01316,5.17463,56731.11150127712,0
+NEWT.US,D,20140129,000000,5.15734,5.42849,5.04956,5.37442,59630.810150641984,0
+NEWT.US,D,20140130,000000,5.42849,5.46353,5.30134,5.37442,22112.282926616117,0
+NEWT.US,D,20140131,000000,5.30134,5.3563,5.13905,5.21222,37318.777604093215,0
+NEWT.US,D,20140203,000000,5.24772,5.24772,4.95873,4.99558,48337.18858363638,0
+NEWT.US,D,20140204,000000,4.99558,5.0857,4.97757,5.04956,43949.35526576772,0
+NEWT.US,D,20140205,000000,5.03172,5.03172,4.95873,4.95873,28638.5468978803,0
+NEWT.US,D,20140206,000000,4.99558,5.0857,4.95873,5.06758,16003.273716990112,0
+NEWT.US,D,20140207,000000,5.06758,5.37442,5.03172,5.30134,82121.50763501998,0
+NEWT.US,D,20140210,000000,5.21222,5.27412,5.06758,5.17463,25271.65608189436,0
+NEWT.US,D,20140211,000000,5.1932,5.30134,5.0857,5.17463,27426.732536951888,0
+NEWT.US,D,20140212,000000,5.15734,5.15734,5.0857,5.0857,18736.514349742185,0
+NEWT.US,D,20140213,000000,5.0857,5.13905,5.04956,5.13905,16266.277383235063,0
+NEWT.US,D,20140214,000000,5.15734,5.24772,5.0857,5.15734,14698.242866757995,0
+NEWT.US,D,20140218,000000,5.13905,5.17463,5.04956,5.17463,26595.552174008142,0
+NEWT.US,D,20140219,000000,5.1932,5.22952,5.10363,5.21222,20016.021637426373,0
+NEWT.US,D,20140220,000000,5.22952,5.33784,5.22952,5.31972,15868.997583589424,0
+NEWT.US,D,20140221,000000,5.28359,5.53707,5.22952,5.37442,31409.518014399862,0
+NEWT.US,D,20140224,000000,5.37442,5.49949,5.15734,5.49949,15669.247963656775,0
+NEWT.US,D,20140225,000000,5.41019,5.49949,5.26592,5.49949,25618.998476556055,0
+NEWT.US,D,20140226,000000,5.44561,5.57951,5.37442,5.48183,9089.717427075731,0
+NEWT.US,D,20140227,000000,5.41019,5.44561,5.41019,5.44561,6474.107126060267,0
+NEWT.US,D,20140228,000000,5.41019,5.44561,5.28359,5.44561,18342.56371043019,0
+NEWT.US,D,20140303,000000,5.3563,5.44561,5.1932,5.24772,38550.56692701521,0
+NEWT.US,D,20140304,000000,5.28359,5.3563,5.13905,5.28359,19464.49074238855,0
+NEWT.US,D,20140305,000000,5.39181,5.39181,5.21222,5.26592,8626.964140896886,0
+NEWT.US,D,20140306,000000,5.26592,5.33784,5.1932,5.21222,19981.62031399461,0
+NEWT.US,D,20140307,000000,5.13905,5.21222,5.13905,5.21222,6750.427433634613,0
+NEWT.US,D,20140310,000000,5.13905,5.22664,5.12111,5.13905,20252.392021014606,0
+NEWT.US,D,20140311,000000,5.13905,5.1932,5.03172,5.04956,21370.989892641395,0
+NEWT.US,D,20140312,000000,4.99558,5.0857,4.99558,5.0857,12196.933737149642,0
+NEWT.US,D,20140313,000000,5.06758,5.13905,4.97757,5.13905,10818.661359609476,0
+NEWT.US,D,20140314,000000,5.13905,5.1932,5.03172,5.1932,7021.19914065534,0
+NEWT.US,D,20140317,000000,5.15734,5.22952,5.04956,5.17463,25299.399084662986,0
+NEWT.US,D,20140318,000000,5.12111,5.18455,5.04956,5.17463,10626.679780450837,0
+NEWT.US,D,20140319,000000,5.17463,5.17463,5.13905,5.15734,4324.579271555841,0
+NEWT.US,D,20140320,000000,5.15076,5.16482,5.10363,5.13905,13647.337921886989,0
+NEWT.US,D,20140321,000000,5.0857,5.17463,5.06758,5.17463,29546.297948466778,0
+NEWT.US,D,20140324,000000,5.06758,5.17463,4.95873,5.10363,20431.05695884385,0
+NEWT.US,D,20140325,000000,5.10363,5.37442,5.06758,5.06758,11989.416076439866,0
+NEWT.US,D,20140326,000000,5.04956,5.0857,4.95873,4.97757,30277.60350144368,0
+NEWT.US,D,20140327,000000,4.95873,5.0857,4.95873,4.97757,11739.729051523274,0
+NEWT.US,D,20140328,000000,5.06758,5.17402,5.01316,5.10363,5908.14986958259,0
+NEWT.US,D,20140331,000000,5.15734,5.22952,4.94134,5.1932,45213.32647190181,0
+NEWT.US,D,20140401,000000,5.17463,5.22952,5.0857,5.0857,39567.070548453405,0
+NEWT.US,D,20140402,000000,5.12111,5.17463,5.12111,5.17463,12927.129570015672,0
+NEWT.US,D,20140403,000000,5.12111,5.13905,5.06758,5.0857,18684.357504538577,0
+NEWT.US,D,20140404,000000,5.12111,5.12111,4.9052,4.92386,56708.91709906285,0
+NEWT.US,D,20140407,000000,4.85068,4.95873,4.59855,4.88745,54340.77438274223,0
+NEWT.US,D,20140408,000000,4.74227,4.7612,4.68848,4.68848,58591.00240687863,0
+NEWT.US,D,20140409,000000,4.74227,4.94134,4.72453,4.83321,44762.78010694066,0
+NEWT.US,D,20140410,000000,4.85068,4.85068,4.62,4.72453,35919.42054444964,0
+NEWT.US,D,20140411,000000,4.68848,4.79607,4.61693,4.79607,17104.11606684402,0
+NEWT.US,D,20140414,000000,4.81464,4.83321,4.61693,4.68848,13985.802555662765,0
+NEWT.US,D,20140415,000000,4.77895,4.77895,4.67045,4.68848,35476.642220263544,0
+NEWT.US,D,20140416,000000,4.81464,4.95873,4.61693,4.70614,17544.674950807348,0
+NEWT.US,D,20140417,000000,4.7612,4.85068,4.63495,4.74227,20882.713043915865,0
+NEWT.US,D,20140421,000000,4.81464,5.03172,4.68848,4.92386,11814.080298944269,0
+NEWT.US,D,20140422,000000,4.92386,5.12111,4.92386,5.12111,13918.109628908025,0
+NEWT.US,D,20140423,000000,5.17463,5.17463,4.92386,5.06758,14909.089687799342,0
+NEWT.US,D,20140424,000000,5.13905,5.13905,4.94134,4.95873,2651.1213445591397,0
+NEWT.US,D,20140425,000000,4.92386,4.92386,4.7612,4.88745,17736.656529965985,0
+NEWT.US,D,20140428,000000,4.88745,4.92386,4.81464,4.8687,8340.656352325854,0
+NEWT.US,D,20140429,000000,4.83321,4.99558,4.83321,4.99558,3303.636769674575,0
+NEWT.US,D,20140430,000000,4.8687,5.01316,4.8687,4.97757,13949.181792008221,0
+NEWT.US,D,20140501,000000,4.9052,4.97757,4.8687,4.94134,11897.309307250147,0
+NEWT.US,D,20140502,000000,4.9052,5.03118,4.83321,4.85068,38172.152369253316,0
+NEWT.US,D,20140505,000000,4.88745,4.94134,4.81464,4.8687,39876.682459349686,0
+NEWT.US,D,20140506,000000,4.88745,5.01316,4.83321,4.8687,26507.884285258788,0
+NEWT.US,D,20140507,000000,4.81464,4.83321,4.70614,4.77895,36367.74746918801,0
+NEWT.US,D,20140508,000000,4.77895,4.77895,4.67045,4.68848,44549.71384567862,0
+NEWT.US,D,20140509,000000,4.63495,4.85068,4.52619,4.68848,75627.42554696687,0
+NEWT.US,D,20140512,000000,4.68848,4.8687,4.58007,4.8687,22292.05758455623,0
+NEWT.US,D,20140513,000000,4.9052,5.01316,4.8687,4.99558,10675.507465323908,0
+NEWT.US,D,20140514,000000,5.06758,5.06758,4.81464,4.88745,25705.5566451935,0
+NEWT.US,D,20140515,000000,4.88745,4.94134,4.68848,4.83321,62228.664929886654,0
+NEWT.US,D,20140516,000000,4.77895,4.83321,4.70614,4.83321,12406.67083807908,0
+NEWT.US,D,20140519,000000,4.9052,4.95873,4.68848,4.95873,12884.960205808857,0
+NEWT.US,D,20140520,000000,4.8687,4.8687,4.74227,4.8687,10006.346238547401,0
+NEWT.US,D,20140521,000000,4.8687,4.8687,4.61693,4.68848,46143.27192470257,0
+NEWT.US,D,20140522,000000,4.70614,4.70614,4.56268,4.58007,44549.71384567862,0
+NEWT.US,D,20140523,000000,4.65226,4.8687,4.63495,4.79607,42482.30527936837,0
+NEWT.US,D,20140527,000000,4.81464,4.85068,4.7612,4.83321,6001.366358884736,0
+NEWT.US,D,20140528,000000,4.65226,4.9052,4.65226,4.8687,11271.427164791327,0
+NEWT.US,D,20140529,000000,4.83321,4.9052,4.79607,4.8687,10052.954483198422,0
+NEWT.US,D,20140530,000000,4.85068,4.88745,4.79607,4.88745,17016.44817809467,0
+NEWT.US,D,20140602,000000,4.8687,4.97757,4.74227,4.95873,16911.024767574512,0
+NEWT.US,D,20140603,000000,4.95873,4.97757,4.8687,4.9052,9591.310917130446,0
+NEWT.US,D,20140604,000000,4.83321,4.88366,4.81464,4.85068,9714.489849422644,0
+NEWT.US,D,20140605,000000,4.83321,4.88745,4.70614,4.8687,15618.200838561963,0
+NEWT.US,D,20140606,000000,4.83321,4.92682,4.77895,4.88745,19160.427432046614,0
+NEWT.US,D,20140609,000000,4.79607,4.94134,4.79607,4.88745,7692.579807653377,0
+NEWT.US,D,20140610,000000,4.94134,4.94134,4.8687,4.92386,6931.3118116853875,0
+NEWT.US,D,20140611,000000,4.88745,4.94134,4.67045,4.8687,21134.61950905316,0
+NEWT.US,D,20140612,000000,4.88745,4.95873,4.75192,4.81464,68601.78752586847,0
+NEWT.US,D,20140613,000000,4.77895,4.92386,4.59855,4.65226,54580.47392666204,0
+NEWT.US,D,20140616,000000,4.61693,4.81464,4.61693,4.79607,15832.37681993488,0
+NEWT.US,D,20140617,000000,4.79607,4.9052,4.79607,4.9052,8695.766787762806,0
+NEWT.US,D,20140618,000000,4.8687,4.94134,4.79607,4.9052,12269.06554434786,0
+NEWT.US,D,20140619,000000,4.83321,4.95873,4.77895,4.9052,5974.733076226979,0
+NEWT.US,D,20140620,000000,4.9052,4.99558,4.7612,4.8687,40315.02190309231,0
+NEWT.US,D,20140623,000000,4.83321,4.92386,4.7612,4.88745,5454.274344289662,0
+NEWT.US,D,20140624,000000,4.95873,4.95873,4.77895,4.88745,13998.009476880256,0
+NEWT.US,D,20140625,000000,4.81167,4.92386,4.81167,4.92386,9733.355091305144,0
+NEWT.US,D,20140626,000000,4.85068,4.95873,4.85068,4.94134,5434.299382296397,0
+NEWT.US,D,20140627,000000,4.88745,5.04956,4.81464,5.04956,19425.650538513302,0
+NEWT.US,D,20140630,000000,5.01316,5.01316,4.9052,4.94134,4316.811230780688,0
+NEWT.US,D,20140701,000000,4.95873,5.0857,4.72453,4.72453,19055.00402152646,0
+NEWT.US,D,20140702,000000,4.72453,5.12111,4.70614,5.04956,28723.99534640791,0
+NEWT.US,D,20140703,000000,4.77895,4.9836,4.74227,4.92386,9331.636411217067,0
+NEWT.US,D,20140707,000000,4.92386,4.95873,4.88745,4.88745,7431.795581629336,0
+NEWT.US,D,20140708,000000,4.8687,4.92386,4.77895,4.8687,11427.89770040629,0
+NEWT.US,D,20140709,000000,4.83321,5.01316,4.72453,4.8687,17534.687469811593,0
+NEWT.US,D,20140710,000000,4.8687,4.99558,4.83321,4.9052,11094.981667183823,0
+NEWT.US,D,20140711,000000,4.95873,5.03172,4.79607,4.83321,6043.535723092901,0
+NEWT.US,D,20140714,000000,4.83321,4.83321,4.79607,4.79607,2361.4843956558107,0
+NEWT.US,D,20140715,000000,4.81464,4.81464,4.77895,4.77895,3451.2295444029983,0
+NEWT.US,D,20140716,000000,4.81464,4.81464,4.72453,4.72453,6267.699185462502,0
+NEWT.US,D,20140717,000000,4.74841,4.74841,4.68848,4.68848,8048.799963201096,0
+NEWT.US,D,20140718,000000,4.74227,4.7612,4.72453,4.7612,522.6781721587868,0
+NEWT.US,D,20140721,000000,4.72453,4.84825,4.63522,4.67045,32109.7514042776,0
+NEWT.US,D,20140722,000000,4.70614,4.72453,4.68848,4.70614,3577.7376370274947,0
+NEWT.US,D,20140723,000000,4.74227,4.88745,4.61693,4.61766,130381.01581090172,0
+NEWT.US,D,20140724,000000,4.63495,4.67676,4.38201,4.59855,28650.753819098827,0
+NEWT.US,D,20140725,000000,4.61693,4.63495,4.54449,4.54449,7311.945809669331,0
+NEWT.US,D,20140728,000000,4.43643,4.61693,4.41346,4.58007,37987.93883086972,0
+NEWT.US,D,20140729,000000,4.58007,4.81464,4.41841,4.58007,193426.43474230016,0
+NEWT.US,D,20140730,000000,4.52619,4.54449,4.4723,4.4723,8329.559151218402,0
+NEWT.US,D,20140731,000000,4.4796,4.4796,4.41841,4.43643,14120.078689062415,0
+NEWT.US,D,20140801,000000,4.45391,4.45391,4.38201,4.41841,15780.219974730237,0
+NEWT.US,D,20140804,000000,4.36417,4.36417,4.07545,4.36417,19526.63506859102,0
+NEWT.US,D,20140805,000000,4.32802,4.34605,4.32802,4.32802,13959.16927300501,0
+NEWT.US,D,20140806,000000,4.36417,4.36417,4.30983,4.34605,12099.278367404537,0
+NEWT.US,D,20140807,000000,4.32802,4.38201,4.32802,4.34605,9172.946435381193,0
+NEWT.US,D,20140808,000000,4.36417,4.38201,4.36417,4.36417,5124.687471399803,0
+NEWT.US,D,20140811,000000,4.41841,4.50816,4.32802,4.49024,17402.63077663265,0
+NEWT.US,D,20140812,000000,4.52619,4.79607,4.41841,4.50816,12827.254760049866,0
+NEWT.US,D,20140813,000000,4.49024,4.74227,4.49024,4.59855,20284.573904225672,0
+NEWT.US,D,20140814,000000,4.8687,4.8687,4.34605,4.67045,29589.577032785503,0
+NEWT.US,D,20140815,000000,4.65226,4.67045,4.32802,4.59855,31518.27058525262,0
+NEWT.US,D,20140818,000000,4.50816,4.6436,4.34605,4.63495,47006.634170857375,0
+NEWT.US,D,20140819,000000,4.68848,4.70614,4.65226,4.65226,8306.25502889284,0
+NEWT.US,D,20140820,000000,4.67045,4.7612,4.65226,4.68848,24008.794595871135,0
+NEWT.US,D,20140821,000000,4.68848,4.70614,4.53177,4.59855,41338.18384519573,0
+NEWT.US,D,20140822,000000,4.59855,4.65226,4.4723,4.50816,19918.366267681267,0
+NEWT.US,D,20140825,000000,4.50816,4.58007,4.41841,4.52619,24143.070729271825,0
+NEWT.US,D,20140826,000000,4.56268,4.7612,4.4723,4.68848,27038.330498193205,0
+NEWT.US,D,20140827,000000,4.77715,5.30134,4.73417,5.12111,83729.49207548422,0
+NEWT.US,D,20140828,000000,5.12111,5.21222,4.74227,5.10363,51519.86586123977,0
+NEWT.US,D,20140829,000000,5.10363,5.14166,5.04956,5.06758,5376.593936537822,0
+NEWT.US,D,20140902,000000,5.04956,5.04956,4.75192,4.81464,37283.26656054954,0
+NEWT.US,D,20140903,000000,4.7612,4.99558,4.72453,4.94134,72704.42277527688,0
+NEWT.US,D,20140904,000000,4.8687,5.0857,4.8687,4.91341,62257.517652765106,0
+NEWT.US,D,20140905,000000,4.92386,4.98063,4.8687,4.92386,23114.360186614056,0
+NEWT.US,D,20140908,000000,4.9052,4.99558,4.88745,4.97757,10774.272555179881,0
+NEWT.US,D,20140909,000000,4.95873,4.99558,4.8687,4.94134,16204.133057032594,0
+NEWT.US,D,20140910,000000,4.9052,4.97757,4.88745,4.97757,22658.26522110063,0
+NEWT.US,D,20140911,000000,4.94134,4.99035,4.88745,4.94134,22480.71000338226,0
+NEWT.US,D,20140912,000000,4.97757,4.97757,4.9052,4.95873,8543.735132591319,0
+NEWT.US,D,20140915,000000,4.95873,4.95873,4.88745,4.88745,2835.3348829420033,0
+NEWT.US,D,20140916,000000,4.9052,4.95558,4.8687,4.8687,15716.965928417938,0
+NEWT.US,D,20140917,000000,4.88745,4.98828,4.88745,4.9052,37640.59643620803,0
+NEWT.US,D,20140918,000000,4.9052,5.03172,4.88745,4.94134,7155.475274054885,0
+NEWT.US,D,20140919,000000,4.92386,5.0857,4.88745,5.04956,23594.86899456453,0
+NEWT.US,D,20140922,000000,5.04956,5.1932,5.03172,5.15734,60636.216570973564,0
+NEWT.US,D,20140923,000000,5.17463,5.24772,5.0857,5.24772,41725.476163843545,0
+NEWT.US,D,20140924,000000,5.17463,5.21222,4.97757,4.99558,7184.327996934172,0
+NEWT.US,D,20140925,000000,5.01316,5.24772,5.01316,5.13905,57035.17481162113,0
+NEWT.US,D,20140926,000000,5.17463,5.30134,5.15734,5.22952,80764.31993958428,0
+NEWT.US,D,20140929,000000,5.1932,5.28359,4.99558,5.01316,29682.793522088166,0
+NEWT.US,D,20140930,000000,5.03172,5.08443,4.8687,4.95873,37064.65169873418,0
+NEWT.US,D,20141001,000000,4.9052,4.94134,4.74227,4.74227,54947.79128331731,0
+NEWT.US,D,20141002,000000,4.70614,4.77895,4.70614,4.7612,35992.66207175769,0
+NEWT.US,D,20141003,000000,4.78211,5.10363,4.75615,5.01316,55313.99891986171,0
+NEWT.US,D,20141006,000000,5.04956,5.13905,4.83321,4.88745,15374.062414198683,0
+NEWT.US,D,20141007,000000,4.88745,4.95873,4.7612,4.77895,34647.6812975405,0
+NEWT.US,D,20141008,000000,4.7612,4.88745,4.7612,4.83321,20011.58275698393,0
+NEWT.US,D,20141009,000000,4.77895,4.8687,4.77895,4.79607,25897.538224351105,0
+NEWT.US,D,20141010,000000,4.7612,4.8687,4.7612,4.7612,22944.57300967177,0
+NEWT.US,D,20141013,000000,4.79607,4.94134,4.74227,4.77895,20093.70204517894,0
+NEWT.US,D,20141014,000000,4.95873,4.95873,4.72453,4.74227,18520.118928148564,0
+NEWT.US,D,20141015,000000,4.70614,4.81464,4.67045,4.67045,16136.440130278892,0
+NEWT.US,D,20141016,000000,4.61693,4.95873,4.61693,4.9052,11583.258515909349,0
+NEWT.US,D,20141017,000000,4.94134,4.95873,4.85068,4.92386,18768.696232954284,0
+NEWT.US,D,20141020,000000,4.9052,4.95873,4.77895,4.95873,12290.15022645127,0
+NEWT.US,D,20141021,000000,4.9052,5.01081,4.74227,4.94134,26588.893853342925,0
+NEWT.US,D,20141022,000000,4.88745,5.16716,4.68848,5.15734,77459.57344979976,0
+NEWT.US,D,20141023,000000,5.04154,5.20122,4.81112,5.13905,53107.87533970937,0
+NEWT.US,D,20141024,000000,5.13599,5.23375,4.98306,5.21907,86602.55744219132,0
+NEWT.US,D,20141027,000000,5.20482,5.26592,5.18329,5.19004,117235.27137907485,0
+NEWT.US,D,20141028,000000,5.1504,5.23375,5.09182,5.09182,102670.19492560253,0
+NEWT.US,D,20141029,000000,5.06758,5.22952,5.06758,5.13599,46076.68871805766,0
+NEWT.US,D,20141030,000000,5.16058,5.16482,4.98063,5.09182,34404.65259328912,0
+NEWT.US,D,20141031,000000,5.11409,5.13599,4.98063,5.02766,21898.106945243202,0
+NEWT.US,D,20141103,000000,5.1932,5.23375,5.09182,5.10363,70836.76382890031,0
+NEWT.US,D,20141104,000000,5.0857,5.19004,4.98063,4.98828,46728.094423062335,0
+NEWT.US,D,20141105,000000,5.14301,5.20122,5.03172,5.06758,31686.948042085074,0
+NEWT.US,D,20141106,000000,5.02766,5.02766,4.72192,4.78211,157937.58560081187,0
+NEWT.US,D,20141107,000000,4.78211,4.78211,4.67432,4.68172,114880.44530408572,0
+NEWT.US,D,20141110,000000,4.68442,4.99865,4.62323,4.93755,342621.64531070285,0
+NEWT.US,D,20141111,000000,4.88745,4.88745,4.69253,4.70614,265634.8126280733,0
+NEWT.US,D,20141112,000000,4.61287,4.81464,4.54826,4.56268,437152.04322402267,0
+NEWT.US,D,20141113,000000,4.59855,4.71038,4.56268,4.6565,1578394.8634302262,0
+NEWT.US,D,20141114,000000,4.68848,4.92682,4.60521,4.80815,284950.6008756188,0
+NEWT.US,D,20141117,000000,4.8687,4.8687,4.7612,4.85925,128866.24785974121,0
+NEWT.US,D,20141118,000000,4.81464,4.91232,4.71371,4.73147,99848.17668399023,0
+NEWT.US,D,20141119,000000,4.74976,4.90123,4.72453,4.83321,158451.38601208842,0
+NEWT.US,D,20141120,000000,4.89429,5.23691,4.88322,5.1932,288788.0130185658,0
+NEWT.US,D,20141121,000000,5.24024,5.24024,5.02037,5.05227,365274.3619312429,0
+NEWT.US,D,20141124,000000,5.05974,5.14716,5.01658,5.07443,104010.73681937416,0
+NEWT.US,D,20141125,000000,5.07443,5.09182,5.01658,5.03469,94725.70865281207,0
+NEWT.US,D,20141126,000000,5.05974,5.17463,5.03172,5.13905,98513.1833907688,0
+NEWT.US,D,20141128,000000,5.13905,5.15734,5.04586,5.1504,102518.16327043105,0
+NEWT.US,D,20141201,000000,5.0857,5.15734,5.06758,5.12914,122354.41024992042,0
+NEWT.US,D,20141202,000000,5.08182,5.14301,5.03469,5.10363,94948.7623950709,0
+NEWT.US,D,20141203,000000,5.13905,5.16482,5.04154,5.11841,168089.3051738697,0
+NEWT.US,D,20141204,000000,5.05227,5.11841,5.03469,5.08182,59254.61503310183,0
+NEWT.US,D,20141205,000000,5.07443,5.12111,5.03172,5.11409,59126.997220366364,0
+NEWT.US,D,20141208,000000,5.08884,5.15734,5.01658,5.01658,97897.2887293078,0
+NEWT.US,D,20141209,000000,5.01658,5.0857,4.82275,4.87691,70561.55324143684,0
+NEWT.US,D,20141210,000000,4.89114,4.95151,4.83321,4.85474,145074.8197972152,0
+NEWT.US,D,20141211,000000,4.89429,5.07443,4.80391,4.90123,72907.50155554213,0
+NEWT.US,D,20141212,000000,4.85068,4.93755,4.79607,4.79607,67718.45031771905,0
+NEWT.US,D,20141215,000000,4.79301,5.03839,4.67045,4.69253,310082.4322235696,0
+NEWT.US,D,20141216,000000,4.68848,4.72453,4.61693,4.61693,189879.76926836374,0
+NEWT.US,D,20141217,000000,4.61693,4.84735,4.61693,4.82275,187511.62655205038,0
+NEWT.US,D,20141218,000000,4.8287,4.85681,4.69253,4.84051,201065.74798463157,0
+NEWT.US,D,20141219,000000,4.83321,4.8687,4.72453,4.82527,880071.3018635535,0
+NEWT.US,D,20141222,000000,4.85068,5.00946,4.85068,4.94134,112410.20833757859,0
+NEWT.US,D,20141223,000000,4.83878,5.01054,4.77895,4.90123,74709.68701538465,0
+NEWT.US,D,20141224,000000,4.9052,4.9052,4.71371,4.82275,17357.132252093223,0
+NEWT.US,D,20141226,000000,4.77508,5.01316,4.77508,4.8687,18859.693282035212,0
+NEWT.US,D,20141229,000000,5.0857,5.67927,5.04956,5.31972,773988.7175974308,0
+NEWT.US,D,20141230,000000,5.31972,5.40631,5.23375,5.27953,466898.0907924252,0
+NEWT.US,D,20141231,000000,5.34522,5.36,5.26592,5.32342,825161.2410639975,0
+NEWT.US,D,20150102,000000,5.32342,5.36991,5.30134,5.30134,94687.97816904665,0
+NEWT.US,D,20150105,000000,5.27584,5.3655,5.25493,5.3345,146592.91690871457,0
+NEWT.US,D,20150106,000000,5.3345,5.34107,5.24772,5.30134,63976.47410430279,0
+NEWT.US,D,20150107,000000,5.29413,5.30134,5.2516,5.29747,76204.48000455262,0
+NEWT.US,D,20150108,000000,5.30639,5.33116,5.2516,5.33116,134031.99497524745,0
+NEWT.US,D,20150109,000000,5.31251,5.31251,5.24772,5.26186,56899.78895810957,0
+NEWT.US,D,20150112,000000,5.2516,5.26592,5.15734,5.22555,102630.24500161641,0
+NEWT.US,D,20150113,000000,5.21907,5.22952,5.17951,5.22952,87214.01322320987,0
+NEWT.US,D,20150114,000000,5.12111,5.24331,5.10056,5.22952,59153.63050302411,0
+NEWT.US,D,20150115,000000,5.1714,5.2225,5.14716,5.20816,51989.27746808259,0
+NEWT.US,D,20150116,000000,5.1504,5.226,5.09182,5.21907,53625.00491131439,0
+NEWT.US,D,20150120,000000,5.14716,5.16058,5.10363,5.10742,100641.6265631696,0
+NEWT.US,D,20150121,000000,5.07767,5.15337,5.07767,5.12914,40734.496104952224,0
+NEWT.US,D,20150122,000000,5.15337,5.16058,5.13599,5.15337,87651.24294684059,0
+NEWT.US,D,20150123,000000,5.15301,5.16058,5.10363,5.10742,106032.64686114395,0
+NEWT.US,D,20150126,000000,5.0857,5.18329,5.08182,5.15734,74385.64874304913,0
+NEWT.US,D,20150127,000000,5.13219,5.19004,5.0857,5.13219,123649.45361915368,0
+NEWT.US,D,20150128,000000,5.15734,5.18716,5.07083,5.1504,100519.55735098849,0
+NEWT.US,D,20150129,000000,5.15734,5.15734,5.09362,5.1504,53703.79503917679,0
+NEWT.US,D,20150130,000000,5.12435,5.1932,5.12111,5.14716,39582.6066300035,0
+NEWT.US,D,20150202,000000,5.21222,5.27584,5.1932,5.22555,399039.81574074173,0
+NEWT.US,D,20150203,000000,5.22555,5.24331,5.17463,5.1932,347179.2658055086,0
+NEWT.US,D,20150204,000000,5.1932,5.24024,5.18329,5.22952,226572.66473001058,0
+NEWT.US,D,20150205,000000,5.25799,5.27584,5.20482,5.21222,171149.9132392909,0
+NEWT.US,D,20150206,000000,5.20482,5.25799,5.20122,5.23375,112675.4314440432,0
+NEWT.US,D,20150209,000000,5.24772,5.34522,5.22952,5.30134,174743.18695786726,0
+NEWT.US,D,20150210,000000,5.3655,5.41019,5.3345,5.3563,303580.58209472377,0
+NEWT.US,D,20150211,000000,5.34107,5.42849,5.34107,5.41019,185156.80047706122,0
+NEWT.US,D,20150212,000000,5.42795,5.56537,5.41191,5.49949,262059.29443127298,0
+NEWT.US,D,20150213,000000,5.51825,5.52887,5.44957,5.45805,213279.3275234422,0
+NEWT.US,D,20150217,000000,5.53284,5.94475,5.53284,5.64485,445772.3490442465,0
+NEWT.US,D,20150218,000000,5.74874,5.80678,5.67323,5.79894,172656.91314968158,0
+NEWT.US,D,20150219,000000,5.80272,5.80678,5.71126,5.73459,76645.03888851595,0
+NEWT.US,D,20150220,000000,5.75596,5.82517,5.73856,5.80678,65426.878289040134,0
+NEWT.US,D,20150223,000000,5.80678,5.99052,5.80678,5.97619,249062.2524942694,0
+NEWT.US,D,20150224,000000,5.97619,5.98051,5.94475,5.98051,203824.51217993366,0
+NEWT.US,D,20150225,000000,5.98051,5.98051,5.95025,5.97321,92516.2559123271,0
+NEWT.US,D,20150226,000000,5.96493,5.96934,5.81768,5.96934,185530.77615437654,0
+NEWT.US,D,20150227,000000,5.96934,6.12776,5.96177,6.01278,273493.850452332,0
+NEWT.US,D,20150302,000000,6.02953,6.08775,6.02953,6.0618,197411.4396599574,0
+NEWT.US,D,20150303,000000,6.10307,6.33682,6.07441,6.26248,329398.22047111514,0
+NEWT.US,D,20150304,000000,6.26248,6.27537,6.1457,6.27212,140576.01446828138,0
+NEWT.US,D,20150305,000000,6.26491,6.27537,6.22337,6.24023,181054.16522764973,0
+NEWT.US,D,20150306,000000,6.27537,6.30502,6.22075,6.30502,197135.11935239448,0
+NEWT.US,D,20150309,000000,6.31159,6.44091,6.30502,6.36792,337989.6735684647,0
+NEWT.US,D,20150310,000000,6.35611,6.35927,6.24627,6.29717,155825.78823008033,0
+NEWT.US,D,20150311,000000,6.30114,6.47515,6.29717,6.39053,322460.250338764,0
+NEWT.US,D,20150312,000000,6.40179,6.43424,6.39053,6.42693,197135.11935239448,0
+NEWT.US,D,20150313,000000,6.44091,6.49416,6.42017,6.45613,227634.666875982,0
+NEWT.US,D,20150316,000000,6.49965,6.77396,6.4846,6.6843,525695.5011398965,0
+NEWT.US,D,20150317,000000,6.68646,6.68646,6.52733,6.6251,202124.42097027454,0
+NEWT.US,D,20150318,000000,6.57896,6.77684,6.57075,6.74441,357120.13855752203,0
+NEWT.US,D,20150319,000000,6.74441,6.88038,6.72909,6.85237,579208.4243200255,0
+NEWT.US,D,20150320,000000,6.85237,6.93841,6.80181,6.80181,439470.24853535724,0
+NEWT.US,D,20150323,000000,6.85237,6.92174,6.8201,6.85587,599455.2677404847,0
+NEWT.US,D,20150324,000000,6.85587,6.92904,6.85237,6.92904,638824.8081092314,0
+NEWT.US,D,20150325,000000,6.97979,7.1956,6.92608,7.0834,1064153.8932733804,0
+NEWT.US,D,20150326,000000,7.1245,7.13495,6.53137,6.72206,686746.9613714472,0
+NEWT.US,D,20150327,000000,6.67168,6.97825,6.67168,6.82505,342962.3293846921,0
+NEWT.US,D,20150330,000000,6.48046,6.65204,6.12776,6.32943,1089493.2422820572,0
+NEWT.US,D,20150331,000000,6.25635,6.29248,6.08208,6.08208,620731.9314237125,0
+NEWT.US,D,20150401,000000,6.04639,6.36404,6.04314,6.36215,214424.55867772884,0
+NEWT.US,D,20150402,000000,6.39513,6.60869,6.34746,6.35611,235346.11192551994,0
+NEWT.US,D,20150406,000000,6.31105,6.4582,6.26365,6.34746,183436.73430541062,0
+NEWT.US,D,20150407,000000,6.34746,6.60328,6.25635,6.52733,249014.53452951656,0
+NEWT.US,D,20150408,000000,6.53137,6.61699,6.48326,6.53877,95382.66295837004,0
+NEWT.US,D,20150409,000000,6.51245,6.56868,6.45073,6.50506,95363.79771648733,0
+NEWT.US,D,20150410,000000,6.50506,6.54363,6.43541,6.52066,74738.53973826312,0
+NEWT.US,D,20150413,000000,6.52066,6.52066,6.31105,6.38052,124199.87479407438,0
+NEWT.US,D,20150414,000000,6.35611,6.42099,6.33682,6.41288,117401.72939568452,0
+NEWT.US,D,20150415,000000,6.41828,6.42099,6.36404,6.42099,71942.0450591977,0
+NEWT.US,D,20150416,000000,6.42099,6.43946,6.28563,6.34276,184419.94632352894,0
+NEWT.US,D,20150417,000000,6.34276,6.34746,6.29248,6.32943,51365.61476584654,0
+NEWT.US,D,20150420,000000,6.28563,6.4582,6.28563,6.34276,99354.35123471035,0
+NEWT.US,D,20150421,000000,6.33349,6.43946,6.25914,6.30763,125181.97709209016,0
+NEWT.US,D,20150422,000000,6.33754,6.33754,6.27014,6.32159,142066.36857699862,0
+NEWT.US,D,20150423,000000,6.26365,6.36872,6.25914,6.3261,117127.62852832674,0
+NEWT.US,D,20150424,000000,6.35927,6.35927,6.25635,6.26365,62591.54340609845,0
+NEWT.US,D,20150427,000000,6.25635,6.32943,6.25635,6.30375,157079.7719552176,0
+NEWT.US,D,20150428,000000,6.30375,6.32943,6.26563,6.29582,57778.68728581656,0
+NEWT.US,D,20150429,000000,6.29248,6.36215,6.27014,6.33682,77446.25680847037,0
+NEWT.US,D,20150430,000000,6.29248,6.40306,6.23698,6.27014,290511.40835054487,0
+NEWT.US,D,20150501,000000,6.27402,6.39513,6.18642,6.1949,90224.68388364716,0
+NEWT.US,D,20150504,000000,6.19093,6.1949,6.07513,6.12272,150014.1840101269,0
+NEWT.US,D,20150505,000000,6.14128,6.1603,6.07271,6.09423,62228.664929886654,0
+NEWT.US,D,20150506,000000,6.17012,6.38459,6.16632,6.38459,212421.513877848,0
+NEWT.US,D,20150507,000000,6.34746,6.49137,6.25635,6.45073,178348.66759765486,0
+NEWT.US,D,20150508,000000,6.47713,6.65718,6.47235,6.58562,242143.1476038072,0
+NEWT.US,D,20150511,000000,6.91075,6.91075,6.62636,6.81037,483191.0014583066,0
+NEWT.US,D,20150512,000000,6.77459,6.93545,6.75233,6.91075,521990.14569013065,0
+NEWT.US,D,20150513,000000,6.92228,6.92228,6.63321,6.66754,317962.5547299327,0
+NEWT.US,D,20150514,000000,6.66754,6.73404,6.66411,6.69565,78814.54170501375,0
+NEWT.US,D,20150515,000000,6.68304,6.74089,6.60869,6.61221,123289.90430327551,0
+NEWT.US,D,20150518,000000,6.58562,6.67168,6.54912,6.6013,109099.91324723247,0
+NEWT.US,D,20150519,000000,6.62636,6.64347,6.54912,6.60328,96764.26449624177,0
+NEWT.US,D,20150520,000000,6.62906,6.67457,6.54363,6.56409,91850.42384588218,0
+NEWT.US,D,20150521,000000,6.5905,6.59518,6.48046,6.49416,99193.44181865295,0
+NEWT.US,D,20150522,000000,6.51245,6.51705,6.47713,6.49416,104086.19778690915,0
+NEWT.US,D,20150526,000000,6.49416,6.58562,6.49001,6.56868,85281.99051041013,0
+NEWT.US,D,20150527,000000,6.57211,6.58562,6.51245,6.54912,147297.5891790337,0
+NEWT.US,D,20150528,000000,6.58562,6.58562,6.47713,6.47713,157520.3308391851,0
+NEWT.US,D,20150529,000000,6.47713,6.60328,6.47713,6.56066,106805.01205821782,0
+NEWT.US,D,20150601,000000,6.55246,6.57544,6.43946,6.46695,208670.65990353437,0
+NEWT.US,D,20150602,000000,6.51245,6.51245,6.29248,6.43541,169861.52819071457,0
+NEWT.US,D,20150603,000000,6.44279,6.58292,6.43946,6.49416,198115.002210174,0
+NEWT.US,D,20150604,000000,6.46505,6.57544,6.39513,6.45073,126644.58819803565,0
+NEWT.US,D,20150605,000000,6.43946,6.54705,6.42099,6.54363,117401.72939568452,0
+NEWT.US,D,20150608,000000,6.51048,6.51048,6.14507,6.25914,286436.5161039051,0
+NEWT.US,D,20150609,000000,6.22986,6.49137,6.22986,6.42495,127492.41436264453,0
+NEWT.US,D,20150610,000000,6.43946,6.51245,6.42495,6.51245,250184.1795262257,0
+NEWT.US,D,20150611,000000,6.51705,6.58562,6.51245,6.55796,115109.0476468958,0
+NEWT.US,D,20150612,000000,6.55796,6.56409,6.36872,6.37233,72282.72913319521,0
+NEWT.US,D,20150615,000000,6.27014,6.50217,6.27014,6.46153,115495.23024542234,0
+NEWT.US,D,20150616,000000,6.46505,6.60869,6.46505,6.53137,129906.0556035056,0
+NEWT.US,D,20150617,000000,6.58292,6.60328,6.53489,6.55246,88864.16702787987,0
+NEWT.US,D,20150618,000000,6.61699,6.64934,6.52066,6.53877,178275.42607035616,0
+NEWT.US,D,20150619,000000,6.74089,6.74089,6.59518,6.62437,526947.2654248079,0
+NEWT.US,D,20150622,000000,6.73819,6.79982,6.67952,6.73404,341874.8036761644,0
+NEWT.US,D,20150623,000000,6.75233,6.75233,6.59518,6.62437,284991.6605197148,0
+NEWT.US,D,20150624,000000,6.68646,6.71503,6.62636,6.71503,193495.23738915747,0
+NEWT.US,D,20150625,000000,6.8747,6.88985,6.75432,6.79856,254178.06220478652,0
+NEWT.US,D,20150626,000000,6.80677,6.80677,6.72206,6.74584,175270.304010468,0
+NEWT.US,D,20150629,000000,6.76071,6.84379,6.64717,6.65565,209955.71579177186,0
+NEWT.US,D,20150630,000000,6.6705,6.74387,6.65565,6.69205,192345.56735442943,0
+NEWT.US,D,20150701,000000,6.7088,6.79856,6.66609,6.77883,200688.44314698782,0
+NEWT.US,D,20150702,000000,6.77883,6.89696,6.68574,6.89696,178451.87156796159,0
+NEWT.US,D,20150706,000000,6.90499,6.90499,6.78721,6.80261,132385.1703309059,0
+NEWT.US,D,20150707,000000,6.79856,6.86272,6.60951,6.72206,179775.76766006913,0
+NEWT.US,D,20150708,000000,6.62104,6.72206,6.62104,6.64996,94785.63353879072,0
+NEWT.US,D,20150709,000000,6.6578,6.71871,6.6251,6.64996,113319.06910826452,0
+NEWT.US,D,20150710,000000,6.71503,6.89273,6.71161,6.8747,126822.14341576443,0
+NEWT.US,D,20150713,000000,6.89273,6.97979,6.8747,6.9732,199368.9859353217,0
+NEWT.US,D,20150714,000000,6.92319,6.9732,6.83614,6.85091,135885.22756018167,0
+NEWT.US,D,20150715,000000,6.91444,7.10738,6.8711,7.06953,194020.13500154272,0
+NEWT.US,D,20150716,000000,7.05223,7.1199,6.94706,7.04493,136881.75621962422,0
+NEWT.US,D,20150717,000000,7.06745,7.10738,6.98627,7.10297,106701.80808792148,0
+NEWT.US,D,20150720,000000,7.10738,7.13801,7.08999,7.13495,153563.06892427884,0
+NEWT.US,D,20150721,000000,7.13495,7.15658,7.08999,7.10297,135291.52730092872,0
+NEWT.US,D,20150722,000000,7.08999,7.16109,7.06448,7.15658,120466.77634154717,0
+NEWT.US,D,20150723,000000,7.17695,7.48621,7.12603,7.21362,430502.60032046644,0
+NEWT.US,D,20150724,000000,7.29445,7.42908,7.26075,7.32375,136622.08171371397,0
+NEWT.US,D,20150727,000000,7.29445,7.29445,7.17695,7.24057,152238.06311204797,0
+NEWT.US,D,20150728,000000,7.28238,7.3651,7.21362,7.31472,124173.24151142598,0
+NEWT.US,D,20150729,000000,7.3078,7.3078,6.98627,7.05223,227166.36498925317,0
+NEWT.US,D,20150730,000000,7.28922,7.29445,7.09575,7.24057,151181.6095666205,0
+NEWT.US,D,20150731,000000,7.233,7.24057,7.15298,7.18731,52420.958591161034,0
+NEWT.US,D,20150803,000000,7.32888,7.40286,7.22543,7.3451,152403.41140855505,0
+NEWT.US,D,20150804,000000,7.32375,7.46081,7.27868,7.3004,96375.86245748206,0
+NEWT.US,D,20150805,000000,7.3304,7.39519,7.25092,7.25705,67780.59464392049,0
+NEWT.US,D,20150806,000000,7.2293,7.27499,7.04213,7.10738,112876.29078408153,0
+NEWT.US,D,20150807,000000,7.12377,7.15658,6.96815,6.98627,98490.98898855451,0
+NEWT.US,D,20150810,000000,6.98627,7.02546,6.98627,6.98627,131059.05479856208,0
+NEWT.US,D,20150811,000000,6.94274,7.1199,6.91444,7.00375,340694.0614783362,0
+NEWT.US,D,20150812,000000,6.94706,6.99996,6.89273,6.95013,154352.07992301576,0
+NEWT.US,D,20150813,000000,6.95347,7.03042,6.9195,7.03042,84722.69157459727,0
+NEWT.US,D,20150814,000000,6.98987,7.03331,6.89273,6.91444,153826.07259051755,0
+NEWT.US,D,20150817,000000,6.89273,6.96445,6.85506,6.90057,92399.7353006993,0
+NEWT.US,D,20150818,000000,6.88985,6.88985,6.77883,6.79144,145617.47293136606,0
+NEWT.US,D,20150819,000000,6.56868,6.78432,6.4819,6.6361,402438.88843994704,0
+NEWT.US,D,20150820,000000,6.45145,6.60951,6.32681,6.42017,509402.5904739943,0
+NEWT.US,D,20150821,000000,6.42017,6.44009,6.25076,6.2806,385228.2392424658,0
+NEWT.US,D,20150824,000000,5.90058,6.02819,5.53797,5.95934,547215.1935273716,0
+NEWT.US,D,20150825,000000,6.12983,6.45145,6.1082,6.23643,241196.55634934342,0
+NEWT.US,D,20150826,000000,6.21436,6.44009,6.21436,6.40972,166270.4739123641,0
+NEWT.US,D,20150827,000000,6.40972,6.66609,6.34412,6.49534,137939.3194851542,0
+NEWT.US,D,20150828,000000,6.5293,6.56409,6.47452,6.54282,101404.00427924878,0
+NEWT.US,D,20150831,000000,6.58022,6.74801,6.58022,6.64005,140854.5542160702,0
+NEWT.US,D,20150901,000000,6.82505,6.82505,6.47452,6.4846,120466.77634154717,0
+NEWT.US,D,20150902,000000,6.60194,6.60194,6.41766,6.43541,110671.27692403902,0
+NEWT.US,D,20150903,000000,6.51506,6.51506,6.29248,6.31844,227964.25374887287,0
+NEWT.US,D,20150904,000000,6.24023,6.33682,6.09542,6.11892,163096.6743956508,0
+NEWT.US,D,20150908,000000,6.17867,6.26933,6.17867,6.19228,163096.6743956508,0
+NEWT.US,D,20150909,000000,6.23643,6.29978,6.12713,6.14894,121258.00678050998,0
+NEWT.US,D,20150910,000000,6.08847,6.23643,6.05783,6.18309,132778.01125009978,0
+NEWT.US,D,20150911,000000,6.1676,6.2059,6.09226,6.14128,132910.0679432808,0
+NEWT.US,D,20150914,000000,6.12713,6.1676,6.08082,6.16092,70426.16738792631,0
+NEWT.US,D,20150915,000000,6.14128,6.25076,6.13669,6.24284,66982.70588429867,0
+NEWT.US,D,20150916,000000,6.26293,6.4282,6.16092,6.36674,125496.02788343097,0
+NEWT.US,D,20150917,000000,6.40972,6.40972,6.19678,6.27402,153277.87085581233,0
+NEWT.US,D,20150918,000000,6.23256,6.32681,6.18768,6.31367,119404.77419557577,0
+NEWT.US,D,20150921,000000,6.35476,6.35476,6.23256,6.31844,114382.18097435926,0
+NEWT.US,D,20150922,000000,6.32681,6.32681,6.23256,6.29248,93458.4082863464,0
+NEWT.US,D,20150923,000000,6.35737,6.35737,6.04378,6.0736,238703.01526051635,0
+NEWT.US,D,20150924,000000,6.1137,6.19228,5.91059,6.17093,211349.52425087045,0
+NEWT.US,D,20150925,000000,6.19301,6.25852,5.96808,6.0736,107228.92514053265,0
+NEWT.US,D,20150928,000000,6.06108,6.10758,5.83535,5.87355,268066.20939070004,0
+NEWT.US,D,20150929,000000,5.87355,5.94573,5.68414,5.84633,303153.3398521013,0
+NEWT.US,D,20150930,000000,5.91059,6.2806,5.90058,6.2059,493516.9470887543,0
+NEWT.US,D,20151001,000000,6.33421,6.89696,6.32681,6.8775,773638.0460424252,0
+NEWT.US,D,20151002,000000,6.98627,7.17379,6.89273,7.14243,403232.3383191254,0
+NEWT.US,D,20151005,000000,7.21362,7.24345,7.1199,7.15658,412145.610248596,0
+NEWT.US,D,20151006,000000,7.1491,7.2293,7.10161,7.18272,324597.57127204136,0
+NEWT.US,D,20151007,000000,7.1911,7.1911,6.98627,7.03916,215780.6366530599,0
+NEWT.US,D,20151008,000000,6.66609,6.8319,6.41766,6.5002,1018013.9505090466,0
+NEWT.US,D,20151009,000000,6.35737,6.51506,6.32681,6.40179,2589120.172251937,0
+NEWT.US,D,20151012,000000,6.40179,6.45938,6.36061,6.36674,533038.5191126631,0
+NEWT.US,D,20151013,000000,6.38459,6.54282,6.38459,6.38459,377290.41129033326,0
+NEWT.US,D,20151014,000000,6.47452,6.47452,6.38459,6.40972,373047.95130698127,0
+NEWT.US,D,20151015,000000,6.41766,6.76756,6.41766,6.71871,494045.1738614577,0
+NEWT.US,D,20151016,000000,6.75432,6.88985,6.6361,6.73404,350015.71040856116,0
+NEWT.US,D,20151019,000000,6.78721,6.91166,6.7417,6.77883,754112.520693948,0
+NEWT.US,D,20151020,000000,6.81451,6.90057,6.70754,6.86975,346762.01104387146,0
+NEWT.US,D,20151021,000000,6.89696,6.91444,6.75297,6.81037,278237.90392574936,0
+NEWT.US,D,20151022,000000,6.77594,6.87597,6.75999,6.7991,171677.0302918917,0
+NEWT.US,D,20151023,000000,6.87597,6.87597,6.50767,6.59383,400243.8620609003,0
+NEWT.US,D,20151026,000000,6.5539,6.68367,6.54705,6.60328,185061.36454753476,0
+NEWT.US,D,20151027,000000,6.5539,6.5539,6.23643,6.28898,363947.1366787965,0
+NEWT.US,D,20151028,000000,6.29312,6.57742,6.25591,6.51579,118915.3876267321,0
+NEWT.US,D,20151029,000000,6.51245,6.60067,6.41433,6.43027,275149.5528575564,0
+NEWT.US,D,20151030,000000,6.47235,6.57004,6.41433,6.4455,178623.878185136,0
+NEWT.US,D,20151102,000000,6.44153,6.67952,6.44153,6.54966,502128.3751481058,0
+NEWT.US,D,20151103,000000,6.68367,6.72142,6.46153,6.51984,276178.26340022247,0
+NEWT.US,D,20151104,000000,6.6251,6.66123,6.46153,6.62843,337991.89300869056,0
+NEWT.US,D,20151105,000000,6.63528,6.63528,6.35737,6.41892,446051.9985121587,0
+NEWT.US,D,20151106,000000,6.44153,6.46505,6.33349,6.44153,286984.71783861023,0
+NEWT.US,D,20151109,000000,6.50767,6.64546,6.41098,6.44928,320784.57297153777,0
+NEWT.US,D,20151110,000000,6.67168,6.88443,6.58436,6.697,375530.39519469964,0
+NEWT.US,D,20151111,000000,6.75999,6.75999,6.5002,6.61699,208743.90143085382,0
+NEWT.US,D,20151112,000000,6.62104,6.64546,6.56526,6.60869,264593.89516419603,0
+NEWT.US,D,20151113,000000,6.60869,6.6934,6.56526,6.68926,445279.63331507443,0
+NEWT.US,D,20151116,000000,6.51984,6.85587,6.42288,6.58842,693243.2628997179,0
+NEWT.US,D,20151117,000000,6.65366,6.73179,6.22013,6.26293,506680.4470423468,0
+NEWT.US,D,20151118,000000,6.24284,6.49273,6.24284,6.42288,239547.51226478638,0
+NEWT.US,D,20151119,000000,6.45541,6.55156,6.399,6.40972,143121.7124023235,0
+NEWT.US,D,20151120,000000,6.40972,6.44604,6.24814,6.32159,155285.35453614497,0
+NEWT.US,D,20151123,000000,6.26293,6.37233,6.0599,6.17344,412642.76485819917,0
+NEWT.US,D,20151124,000000,6.09226,6.28898,6.0599,6.24023,229351.40388730416,0
+NEWT.US,D,20151125,000000,6.27978,6.45145,6.27978,6.3315,136606.54563216385,0
+NEWT.US,D,20151127,000000,6.29384,6.39585,6.26609,6.3361,121398.94123457381,0
+NEWT.US,D,20151130,000000,6.41369,6.53344,6.38251,6.46505,280593.83972085145,0
+NEWT.US,D,20151201,000000,6.48326,6.58436,6.44604,6.57075,175592.12284257868,0
+NEWT.US,D,20151202,000000,6.50552,6.61221,6.43694,6.45541,153950.36124291833,0
+NEWT.US,D,20151203,000000,6.51579,6.55156,6.40972,6.44604,121873.90144196994,0
+NEWT.US,D,20151204,000000,6.46505,6.46505,6.35927,6.37233,74275.78645208446,0
+NEWT.US,D,20151207,000000,6.35927,6.48731,6.33808,6.39053,358566.1038618148,0
+NEWT.US,D,20151208,000000,6.3315,6.46767,6.3315,6.43694,297541.4852520836,0
+NEWT.US,D,20151209,000000,6.39053,6.5613,6.3872,6.43694,195463.88086562004,0
+NEWT.US,D,20151210,000000,6.46767,6.52813,6.37791,6.42288,200676.2362257662,0
+NEWT.US,D,20151211,000000,6.35927,6.45541,6.25275,6.28898,327073.3568391132,0
+NEWT.US,D,20151214,000000,6.235,6.37529,5.89383,5.96745,312761.2965708953,0
+NEWT.US,D,20151215,000000,5.95393,6.21184,5.95393,6.18444,206543.32645125274,0
+NEWT.US,D,20151216,000000,6.21688,6.3434,6.19301,6.3434,117496.05560508768,0
+NEWT.US,D,20151217,000000,6.30835,6.41963,6.26293,6.33808,118147.46131009962,0
+NEWT.US,D,20151218,000000,6.35007,6.52813,6.10117,6.19039,322733.24148600886,0
+NEWT.US,D,20151221,000000,6.21688,6.32772,6.11965,6.13344,133134.23140565984,0
+NEWT.US,D,20151222,000000,6.16894,6.29916,6.14623,6.28898,166115.11309686315,0
+NEWT.US,D,20151223,000000,6.29384,6.3169,6.15651,6.22409,89040.61252548738,0
+NEWT.US,D,20151224,000000,6.22409,6.44604,6.19939,6.399,91193.46954032421,0
+NEWT.US,D,20151228,000000,6.45145,6.51173,6.35007,6.46091,170323.1717567865,0
+NEWT.US,D,20151229,000000,6.52813,6.83272,6.48866,6.67168,516138.5915462046,0
+NEWT.US,D,20151230,000000,6.64871,6.76352,6.57481,6.62906,188606.92030134785,0
+NEWT.US,D,20151231,000000,6.67168,6.77396,6.45613,6.59454,176853.87460849623,0
+NEWT.US,D,20160104,000000,6.48731,6.68078,6.22481,6.49273,692964.7231519291,0
+NEWT.US,D,20160105,000000,6.40775,6.78577,6.40179,6.6251,392439.2005220618,0
+NEWT.US,D,20160106,000000,6.5293,6.70673,6.3388,6.48731,281336.24247493804,0
+NEWT.US,D,20160107,000000,6.3124,6.37404,6.21111,6.2786,219280.69388232526,0
+NEWT.US,D,20160108,000000,6.24094,6.32772,6.06613,6.09423,326191.1293510653,0
+NEWT.US,D,20160111,000000,6.08965,6.10631,5.89077,5.98051,288390.7332189201,0
+NEWT.US,D,20160112,000000,6.02386,6.08008,5.88095,6.05162,159644.33513113827,0
+NEWT.US,D,20160113,000000,6.10424,6.10424,5.52545,5.6626,372798.2642820668,0
+NEWT.US,D,20160114,000000,5.63448,5.63448,5.33116,5.50193,425772.973208476,0
+NEWT.US,D,20160115,000000,5.36892,5.54681,5.23214,5.53923,242925.50028188722,0
+NEWT.US,D,20160119,000000,5.60609,5.61601,5.21735,5.24069,298591.2804768437,0
+NEWT.US,D,20160120,000000,5.14662,5.21222,4.68695,5.11327,544072.466173748,0
+NEWT.US,D,20160121,000000,5.09949,5.13698,4.66271,4.88088,285675.2481079399,0
+NEWT.US,D,20160122,000000,4.96179,5.23214,4.92889,5.16058,186258.75254701564,0
+NEWT.US,D,20160125,000000,5.16058,5.16058,5.00892,5.0373,122281.16872261133,0
+NEWT.US,D,20160126,000000,4.99035,5.14129,4.90493,5.10363,178334.2412362281,0
+NEWT.US,D,20160127,000000,5.10849,5.15139,5.01991,5.08931,89544.42545576402,0
+NEWT.US,D,20160128,000000,5.05651,5.21222,4.99901,5.1559,129316.79422470444,0
+NEWT.US,D,20160129,000000,5.1932,5.25971,5.0373,5.05101,167011.76694633783,0
+NEWT.US,D,20160201,000000,5.04758,5.25087,4.95674,5.2225,184193.56342094476,0
+NEWT.US,D,20160202,000000,5.15139,5.20816,4.98063,5.04209,130095.81774244562,0
+NEWT.US,D,20160203,000000,5.11841,5.19951,5.00892,5.10363,128217.06159495517,0
+NEWT.US,D,20160204,000000,5.09949,5.26457,5.09949,5.26457,149442.6781530913,0
+NEWT.US,D,20160205,000000,5.24069,5.24069,5.17094,5.19861,139957.90036659554,0
+NEWT.US,D,20160208,000000,5.10363,5.1559,5.07029,5.12734,171729.18713709633,0
+NEWT.US,D,20160209,000000,5.04209,5.13698,4.76283,4.86177,161797.19214596576,0
+NEWT.US,D,20160210,000000,4.86673,4.98063,4.81464,4.85771,108638.26968117093,0
+NEWT.US,D,20160211,000000,4.80554,4.84753,4.73877,4.82456,108460.71446344217,0
+NEWT.US,D,20160212,000000,4.83366,4.86673,4.79048,4.83366,80668.88401006196,0
+NEWT.US,D,20160216,000000,4.91395,4.99496,4.84258,4.85771,134316.08332359063,0
+NEWT.US,D,20160217,000000,4.86177,5.11841,4.82456,4.8287,218375.1622719574,0
+NEWT.US,D,20160218,000000,4.79563,4.84753,4.64901,4.64901,300347.9674121489,0
+NEWT.US,D,20160219,000000,4.5871,4.62486,4.50195,4.5871,314322.67276669573,0
+NEWT.US,D,20160222,000000,4.60152,4.65837,4.5398,4.54944,189178.42615838343,0
+NEWT.US,D,20160223,000000,4.52078,4.54944,4.44022,4.45932,207593.1216760025,0
+NEWT.US,D,20160224,000000,4.45455,4.64415,4.44977,4.62513,254409.99370792505,0
+NEWT.US,D,20160225,000000,4.62044,4.68695,4.44977,4.50195,439296.0224779673,0
+NEWT.US,D,20160226,000000,4.59188,4.83878,4.5398,4.82456,155571.662324714,0
+NEWT.US,D,20160229,000000,4.81464,4.99901,4.81464,4.97576,215998.1417947613,0
+NEWT.US,D,20160301,000000,5.03253,5.03253,4.84753,4.90493,148329.62888201786,0
+NEWT.US,D,20160302,000000,4.90493,5.08497,4.80554,5.07029,115601.76337606792,0
+NEWT.US,D,20160303,000000,5.08497,5.33116,5.05101,5.29747,239432.10137326838,0
+NEWT.US,D,20160304,000000,5.25583,5.50679,5.14129,5.18933,279878.07024942356,0
+NEWT.US,D,20160307,000000,5.17402,5.62529,5.17402,5.48742,215160.30311114815,0
+NEWT.US,D,20160308,000000,5.62529,5.92339,5.61601,5.73992,239703.9828003899,0
+NEWT.US,D,20160309,000000,5.90988,6.13308,5.7911,5.85716,387443.2405835041,0
+NEWT.US,D,20160310,000000,5.89563,5.91924,5.76281,5.85237,270132.50823690457,0
+NEWT.US,D,20160311,000000,5.90988,6.11261,5.90988,6.07513,128413.48205456247,0
+NEWT.US,D,20160314,000000,6.07513,6.26491,6.07513,6.14623,237132.76130381235,0
+NEWT.US,D,20160315,000000,6.15579,6.16164,5.83364,5.87103,418646.3506573081,0
+NEWT.US,D,20160316,000000,5.83364,6.02819,5.83364,5.99907,216227.8538576843,0
+NEWT.US,D,20160317,000000,6.04314,6.13669,5.93844,6.04314,417018.39125484513,0
+NEWT.US,D,20160318,000000,5.90564,6.12983,5.84697,6.09542,423174.0087091266,0
+NEWT.US,D,20160321,000000,6.03133,6.20851,6.00358,6.07271,177108.00051385217,0
+NEWT.US,D,20160322,000000,6.02756,6.09542,5.96934,6.03747,266623.5732467356,0
+NEWT.US,D,20160323,000000,6.01278,6.08082,5.71072,5.81291,318856.9891391815,0
+NEWT.US,D,20160324,000000,5.81291,6.1729,5.77398,6.11451,456776.3336623546,0
+NEWT.US,D,20160328,000000,6.14894,6.39243,6.11451,6.21742,415788.82137215114,0
+NEWT.US,D,20160329,000000,6.18372,6.18372,5.98349,6.06045,194513.96045082778,0
+NEWT.US,D,20160330,000000,6.12983,6.24094,6.01755,6.07631,157140.80656129468,0
+NEWT.US,D,20160331,000000,6.14894,6.19678,6.03747,6.09172,190540.05273425847,0
+NEWT.US,D,20160401,000000,6.09172,6.11451,6.03747,6.06675,115463.04836221959,0
+NEWT.US,D,20160404,000000,6.04314,6.11001,5.99367,6.04314,125630.30401681713,0
+NEWT.US,D,20160405,000000,6.02342,6.09172,6.00773,6.02756,68406.47678637826,0
+NEWT.US,D,20160406,000000,6.01278,6.14443,6.01278,6.07271,122479.80862243414,0
+NEWT.US,D,20160407,000000,6.10046,6.2021,6.04314,6.07271,95944.18133440465,0
+NEWT.US,D,20160408,000000,6.11451,6.1603,6.04314,6.07271,83592.99650186283,0
+NEWT.US,D,20160411,000000,6.07631,6.1603,6.05162,6.10046,84150.07599745395,0
+NEWT.US,D,20160412,000000,6.07631,6.11451,6.03747,6.09172,135547.8726465209,0
+NEWT.US,D,20160413,000000,6.06675,6.12533,6.06675,6.09172,208939.21217033782,0
+NEWT.US,D,20160414,000000,6.08531,6.13939,6.04314,6.05666,179168.750759492,0
+NEWT.US,D,20160415,000000,6.04702,6.09542,5.94258,6.03133,313339.4607485878,0
+NEWT.US,D,20160418,000000,6.05666,6.05666,5.97321,5.98909,132392.93837167576,0
+NEWT.US,D,20160419,000000,6.01278,6.16499,6.00773,6.07271,128727.53284590328,0
+NEWT.US,D,20160420,000000,6.06675,6.1603,5.96934,6.05666,172919.9168159203,0
+NEWT.US,D,20160421,000000,6.09172,6.18372,6.07631,6.12983,96080.67690802604,0
+NEWT.US,D,20160422,000000,6.14894,6.18372,6.00358,6.05666,103634.54170183712,0
+NEWT.US,D,20160425,000000,6.06675,6.06675,5.98349,6.02756,140958.86790647949,0
+NEWT.US,D,20160426,000000,6.04314,6.11001,6.02756,6.06675,116721.47096779829,0
+NEWT.US,D,20160427,000000,6.11001,6.2021,6.04702,6.18372,100168.88579599417,0
+NEWT.US,D,20160428,000000,6.16499,6.16552,6.09172,6.11001,68977.98264340966,0
+NEWT.US,D,20160429,000000,6.14443,6.18372,6.03747,6.18372,167743.07249931575,0
+NEWT.US,D,20160502,000000,6.1729,6.20851,5.97321,6.02756,174916.30329514423,0
+NEWT.US,D,20160503,000000,6.02342,6.10559,6.00773,6.08531,162453.03673141912,0
+NEWT.US,D,20160504,000000,6.03747,6.10559,6.01017,6.09172,125795.65231332423,0
+NEWT.US,D,20160505,000000,6.12018,6.51102,6.10559,6.35547,554864.4942506987,0
+NEWT.US,D,20160506,000000,6.3434,6.45613,6.19678,6.28952,165812.15950662064,0
+NEWT.US,D,20160509,000000,6.35547,6.35547,6.09542,6.18372,191924.98343246384,0
+NEWT.US,D,20160510,000000,6.23698,6.33485,6.11001,6.31033,147055.67019489943,0
+NEWT.US,D,20160511,000000,6.30582,6.36269,6.23319,6.31033,186631.61850422836,0
+NEWT.US,D,20160512,000000,6.34944,6.37322,6.19301,6.25635,137447.71347610542,0
+NEWT.US,D,20160513,000000,6.27663,6.35927,6.25203,6.26563,116181.03727387331,0
+NEWT.US,D,20160516,000000,6.26248,6.36728,6.25076,6.31367,99303.30410961658,0
+NEWT.US,D,20160517,000000,6.28637,6.38459,6.21742,6.24094,113060.50432246721,0
+NEWT.US,D,20160518,000000,6.22075,6.35547,6.22075,6.28952,73586.65026331543,0
+NEWT.US,D,20160519,000000,6.24654,6.2806,6.15389,6.2021,80492.4385124534,0
+NEWT.US,D,20160520,000000,6.22734,6.33016,6.19742,6.27663,77728.12571659907,0
+NEWT.US,D,20160523,000000,6.25076,6.35927,6.25076,6.33754,70955.50388074985,0
+NEWT.US,D,20160524,000000,6.33485,6.38459,6.32943,6.35927,58367.9486646198,0
+NEWT.US,D,20160525,000000,6.36728,6.38459,6.33016,6.37322,105809.59311888822,0
+NEWT.US,D,20160526,000000,6.37864,6.38459,6.21364,6.2806,93992.18365961134,0
+NEWT.US,D,20160527,000000,6.28637,6.33485,6.25076,6.31961,58922.80871998919,0
+NEWT.US,D,20160531,000000,6.33016,6.39243,6.32555,6.37322,119030.79851825009,0
+NEWT.US,D,20160601,000000,6.36728,6.43694,6.3434,6.40829,91848.20440566148,0
+NEWT.US,D,20160602,000000,6.41766,6.42288,6.34944,6.39711,143209.3802910697,0
+NEWT.US,D,20160603,000000,6.38459,6.38459,6.31367,6.33016,151258.18025426843,0
+NEWT.US,D,20160606,000000,6.35547,6.36269,6.31033,6.35547,113170.36661343083,0
+NEWT.US,D,20160607,000000,6.35927,6.35927,6.27077,6.30024,198126.0994112827,0
+NEWT.US,D,20160608,000000,6.31367,6.31367,6.26563,6.2806,187216.44100258814,0
+NEWT.US,D,20160609,000000,6.26563,6.28952,6.16164,6.26248,174358.11407944327,0
+NEWT.US,D,20160610,000000,6.25635,6.3434,6.21364,6.30024,220535.78732757553,0
+NEWT.US,D,20160613,000000,6.32555,6.32555,6.16894,6.19678,214920.6035672294,0
+NEWT.US,D,20160614,000000,6.16894,6.215,6.10559,6.12983,211149.77463093467,0
+NEWT.US,D,20160615,000000,6.13939,6.21364,6.08082,6.08531,407172.95443235827,0
+NEWT.US,D,20160616,000000,6.22075,6.28691,6.03062,6.14128,465707.3611135908,0
+NEWT.US,D,20160617,000000,6.10117,6.30186,6.0554,6.20661,164371.7428028822,0
+NEWT.US,D,20160620,000000,6.25076,6.28122,6.10117,6.1949,238800.67063024794,0
+NEWT.US,D,20160621,000000,6.19228,6.28122,6.13164,6.26248,136547.73046629192,0
+NEWT.US,D,20160622,000000,6.29105,6.30916,6.16164,6.17534,131083.46864100537,0
+NEWT.US,D,20160623,000000,6.21688,6.26248,6.12669,6.20067,105129.33469100198,0
+NEWT.US,D,20160624,000000,6.0208,6.20067,5.92969,6.13614,208348.84107142373,0
+NEWT.US,D,20160627,000000,6.11577,6.14128,6.02269,6.0718,143826.38467263224,0
+NEWT.US,D,20160628,000000,6.07577,6.16282,6.07577,6.13164,89527.77965410305,0
+NEWT.US,D,20160629,000000,6.16552,6.29105,6.12669,6.27149,221398.03985362154,0
+NEWT.US,D,20160630,000000,6.32772,6.37719,6.2358,6.37719,175130.47927651714,0
+NEWT.US,D,20160701,000000,6.37719,6.55156,6.36142,6.4819,143846.35963463414,0
+NEWT.US,D,20160705,000000,6.42693,6.4527,6.21688,6.28122,92515.14619221624,0
+NEWT.US,D,20160706,000000,6.26248,6.35818,6.23319,6.3315,100942.36071317997,0
+NEWT.US,D,20160707,000000,6.36142,6.3872,6.26816,6.35277,141891.03279950615,0
+NEWT.US,D,20160708,000000,6.37719,6.37719,6.24627,6.26248,245464.53989525168,0
+NEWT.US,D,20160711,000000,6.26248,6.31159,6.17012,6.19228,209232.17827957417,0
+NEWT.US,D,20160712,000000,6.1949,6.26248,6.1457,6.1949,241005.68449030083,0
+NEWT.US,D,20160713,000000,6.21688,6.25203,6.16552,6.23193,176908.25089392677,0
+NEWT.US,D,20160714,000000,6.25076,6.3315,6.1949,6.24094,78154.25823912316,0
+NEWT.US,D,20160715,000000,6.27149,6.3069,6.21688,6.27149,98940.4256334048,0
+NEWT.US,D,20160718,000000,6.27149,6.39117,6.27149,6.31159,135169.45808875383,0
+NEWT.US,D,20160719,000000,6.28691,6.39117,6.22589,6.38251,110488.17310576631,0
+NEWT.US,D,20160720,000000,6.3872,6.4846,6.29645,6.46153,190162.74789660433,0
+NEWT.US,D,20160721,000000,6.45613,6.49605,6.3315,6.36531,96127.28515267737,0
+NEWT.US,D,20160722,000000,6.3872,6.51245,6.36792,6.49605,129261.30821916096,0
+NEWT.US,D,20160725,000000,6.51245,6.58707,6.44153,6.57274,174890.77973259837,0
+NEWT.US,D,20160726,000000,6.57274,6.64609,6.44659,6.46622,82552.07903798757,0
+NEWT.US,D,20160727,000000,6.47172,6.60671,6.45685,6.57688,90560.92907720224,0
+NEWT.US,D,20160728,000000,6.54282,6.6442,6.47172,6.54282,101744.68835324525,0
+NEWT.US,D,20160729,000000,6.5613,6.56724,6.50434,6.54282,104352.5306134867,0
+NEWT.US,D,20160801,000000,6.53137,6.67168,6.51795,6.66754,170629.45450734705,0
+NEWT.US,D,20160802,000000,6.69205,6.79982,6.64681,6.78721,185493.04567060905,0
+NEWT.US,D,20160803,000000,6.81244,6.81244,6.66754,6.78315,136534.41382496772,0
+NEWT.US,D,20160804,000000,6.8083,6.8739,6.77801,6.84379,132324.13572481845,0
+NEWT.US,D,20160805,000000,6.88795,7.01168,6.8083,6.90787,197952.98307400572,0
+NEWT.US,D,20160808,000000,6.92823,7.07855,6.8739,7.04719,208953.63853177495,0
+NEWT.US,D,20160809,000000,6.93752,6.98257,6.73819,6.85237,306162.90079242043,0
+NEWT.US,D,20160810,000000,6.83272,6.9869,6.62717,6.72764,221047.36829862618,0
+NEWT.US,D,20160811,000000,6.74314,6.85867,6.62717,6.78721,307570.02589285356,0
+NEWT.US,D,20160812,000000,6.77801,6.79289,6.68646,6.71656,106318.954649713,0
+NEWT.US,D,20160815,000000,6.75297,6.75297,6.64717,6.69205,145457.67323542372,0
+NEWT.US,D,20160816,000000,6.69205,6.69205,6.64717,6.65204,107577.3772553021,0
+NEWT.US,D,20160817,000000,6.66754,6.69565,6.50217,6.60671,231839.39637557688,0
+NEWT.US,D,20160818,000000,6.61761,6.67807,6.57688,6.59257,106337.81989160193,0
+NEWT.US,D,20160819,000000,6.59257,6.65718,6.55796,6.65718,124593.82543339158,0
+NEWT.US,D,20160822,000000,6.64717,6.76189,6.59257,6.74314,114291.18392528455,0
+NEWT.US,D,20160823,000000,6.76189,6.93752,6.76189,6.8083,145921.5362417215,0
+NEWT.US,D,20160824,000000,6.84731,6.87543,6.65204,6.75728,157794.43170652215,0
+NEWT.US,D,20160825,000000,6.77801,6.79289,6.69205,6.7088,58242.55029210503,0
+NEWT.US,D,20160826,000000,6.85705,6.85705,6.58292,6.65204,81973.91486029199,0
+NEWT.US,D,20160829,000000,6.6442,6.7088,6.60194,6.65718,103420.36572046421,0
+NEWT.US,D,20160830,000000,6.63122,6.75297,6.61761,6.72206,84405.3116229249,0
+NEWT.US,D,20160831,000000,6.68718,6.76756,6.65204,6.75297,84441.93238657944,0
+NEWT.US,D,20160901,000000,6.78721,6.80352,6.62717,6.65718,135677.70989947603,0
+NEWT.US,D,20160902,000000,6.65718,6.8083,6.65718,6.72764,141322.85610280943,0
+NEWT.US,D,20160906,000000,6.81244,6.86849,6.71232,6.85705,117124.29936799828,0
+NEWT.US,D,20160907,000000,6.89273,7.23822,6.82217,7.1664,396882.5198454625,0
+NEWT.US,D,20160908,000000,7.16874,7.16874,7.02907,7.11927,174116.1950952986,0
+NEWT.US,D,20160909,000000,7.08926,7.16874,7.03421,7.08926,202735.87675130347,0
+NEWT.US,D,20160912,000000,7.06827,7.13351,6.95347,7.11396,214023.94971775473,0
+NEWT.US,D,20160913,000000,7.09441,7.11396,7.02907,7.05069,193327.6696524452,0
+NEWT.US,D,20160914,000000,7.08269,7.15298,7.04719,7.08926,175117.16263518255,0
+NEWT.US,D,20160915,000000,7.11396,7.22489,7.04719,7.18893,316839.51797786355,0
+NEWT.US,D,20160916,000000,7.1372,7.23597,7.12603,7.15216,187679.19428876264,0
+NEWT.US,D,20160919,000000,7.15216,7.24579,7.13197,7.13197,150016.4034503424,0
+NEWT.US,D,20160920,000000,7.14316,7.20451,7.00717,7.02907,122761.6775305618,0
+NEWT.US,D,20160921,000000,7.0552,7.18226,7.0552,7.10594,103157.36205421822,0
+NEWT.US,D,20160922,000000,7.10594,7.20984,7.0661,7.18272,84096.80943213846,0
+NEWT.US,D,20160923,000000,7.19929,7.32888,7.18893,7.25029,259957.48454152682,0
+NEWT.US,D,20160926,000000,7.19929,7.20614,7.02907,7.08566,117397.29051523276,0
+NEWT.US,D,20160927,000000,7.10594,7.26516,7.05953,7.21434,180788.9421211851,0
+NEWT.US,D,20160928,000000,7.23597,7.26147,7.1372,7.20984,121442.22031889565,0
+NEWT.US,D,20160929,000000,7.15749,7.31238,7.11189,7.29292,235500.36302091833,0
+NEWT.US,D,20160930,000000,7.33347,7.44224,7.20984,7.37447,382431.7445633962,0
+NEWT.US,D,20161003,000000,7.42224,7.56632,7.36897,7.44611,281215.28298286576,0
+NEWT.US,D,20161004,000000,7.39142,7.44224,7.32888,7.3651,150755.47704410058,0
+NEWT.US,D,20161005,000000,7.3651,7.46846,7.3078,7.34275,153355.5512635628,0
+NEWT.US,D,20161006,000000,7.36897,7.44224,7.3078,7.37447,109288.56566605954,0
+NEWT.US,D,20161007,000000,7.39142,7.39142,7.27643,7.29743,107056.91852335824,0
+NEWT.US,D,20161010,000000,7.35509,7.39051,7.22543,7.23975,131967.9155692584,0
+NEWT.US,D,20161011,000000,7.22543,7.28472,7.21434,7.24579,120218.1990367456,0
+NEWT.US,D,20161012,000000,7.25705,7.29292,7.23975,7.26147,67068.15433282526,0
+NEWT.US,D,20161013,000000,7.26147,7.31238,7.14316,7.20984,112791.95205566376,0
+NEWT.US,D,20161014,000000,7.23597,7.26516,7.11189,7.1372,173086.37483252995,0
+NEWT.US,D,20161017,000000,7.11189,7.24579,7.11189,7.20984,58228.123930666836,0
+NEWT.US,D,20161018,000000,7.21966,7.34897,7.1245,7.32293,206163.80217337268,0
+NEWT.US,D,20161019,000000,7.27643,7.34275,7.21137,7.29292,100144.47195355815,0
+NEWT.US,D,20161020,000000,7.27643,7.3078,7.19929,7.19929,116594.96287517161,0
+NEWT.US,D,20161021,000000,7.18272,7.34275,7.18272,7.29743,115161.20449210043,0
+NEWT.US,D,20161024,000000,7.32293,7.36816,7.24804,7.33347,79335.00043695138,0
+NEWT.US,D,20161025,000000,7.34275,7.52361,7.3078,7.47306,371477.69735028764,0
+NEWT.US,D,20161026,000000,7.47306,7.47693,7.39519,7.41683,117144.27432998977,0
+NEWT.US,D,20161027,000000,7.42224,7.46846,7.37447,7.39142,122728.38592723571,0
+NEWT.US,D,20161028,000000,7.42224,7.55046,7.41141,7.50937,281947.698255967,0
+NEWT.US,D,20161031,000000,7.94137,7.94137,7.62237,7.82891,918890.4210573691,0
+NEWT.US,D,20161101,000000,7.88144,7.88632,7.67437,7.71708,273718.0139147111,0
+NEWT.US,D,20161102,000000,7.75006,7.79439,7.59065,7.68005,223394.42633284547,0
+NEWT.US,D,20161103,000000,7.8035,7.82485,7.30247,7.31842,503451.1615201004,0
+NEWT.US,D,20161104,000000,7.33969,7.56145,7.29743,7.42521,302898.1042266324,0
+NEWT.US,D,20161107,000000,7.44224,7.74682,7.44224,7.62237,413329.6816067527,0
+NEWT.US,D,20161108,000000,7.59633,7.64373,7.43133,7.43133,227034.30829607212,0
+NEWT.US,D,20161109,000000,7.23975,7.76781,7.23677,7.68482,303010.18595781154,0
+NEWT.US,D,20161110,000000,7.70014,7.72744,7.53154,7.58371,206703.12614719511,0
+NEWT.US,D,20161111,000000,7.55524,7.8035,7.55524,7.76781,188878.80172847977,0
+NEWT.US,D,20161114,000000,7.77664,7.82071,7.59065,7.67437,211075.42338351262,0
+NEWT.US,D,20161115,000000,7.67437,7.73645,7.63274,7.71708,160407.82256731897,0
+NEWT.US,D,20161116,000000,7.64373,7.75727,7.63345,7.74366,144335.74620346742,0
+NEWT.US,D,20161117,000000,7.70014,7.84045,7.70014,7.73645,291917.4237308547,0
+NEWT.US,D,20161118,000000,7.75006,7.8445,7.73077,7.79439,197749.90429374148,0
+NEWT.US,D,20161121,000000,7.87567,8.06059,7.82071,8.05807,504256.8183205004,0
+NEWT.US,D,20161122,000000,8.06059,8.15377,7.9274,8.03643,334502.9329805235,0
+NEWT.US,D,20161123,000000,8.00536,8.14359,7.93966,8.13512,370897.3137323589,0
+NEWT.US,D,20161125,000000,8.15034,8.15629,8.05807,8.11988,68723.8567380496,0
+NEWT.US,D,20161128,000000,8.11988,8.11988,7.88144,7.94137,261303.57503584138,0
+NEWT.US,D,20161129,000000,7.78233,8.04067,7.59633,7.99472,584988.9563768683,0
+NEWT.US,D,20161130,000000,8.05807,8.05807,7.88144,7.91668,366331.9251967729,0
+NEWT.US,D,20161201,000000,7.90767,7.91424,7.76304,7.80845,144361.26976601325,0
+NEWT.US,D,20161202,000000,7.82891,7.90118,7.76304,7.82891,148391.77320821825,0
+NEWT.US,D,20161205,000000,7.90118,8.20792,7.89208,8.12321,466441.99582690763,0
+NEWT.US,D,20161206,000000,8.18161,8.19098,7.97985,8.10375,249323.0367202926,0
+NEWT.US,D,20161207,000000,8.04708,8.18584,8.04067,8.11988,242584.81620787727,0
+NEWT.US,D,20161208,000000,8.11988,8.23415,8.10375,8.18584,235544.75182534277,0
+NEWT.US,D,20161209,000000,8.22144,8.26794,8.16558,8.25956,228819.847954262,0
+NEWT.US,D,20161212,000000,8.27983,8.31625,8.12321,8.19098,434626.32025196165,0
+NEWT.US,D,20161213,000000,8.18584,8.30272,8.086,8.26461,299760.9254735633,0
+NEWT.US,D,20161214,000000,8.22316,8.48277,8.15377,8.24433,213295.97332510524,0
+NEWT.US,D,20161215,000000,8.29093,8.37221,8.20792,8.31291,180743.4435966374,0
+NEWT.US,D,20161216,000000,8.28155,8.37221,8.13763,8.19098,168221.3618670507,0
+NEWT.US,D,20161219,000000,8.1334,8.45726,8.08933,8.42483,287586.18613863306,0
+NEWT.US,D,20161220,000000,8.47223,8.47223,8.28669,8.38796,194794.7196388425,0
+NEWT.US,D,20161221,000000,8.43095,8.43095,8.19098,8.28669,188188.55581960818,0
+NEWT.US,D,20161222,000000,8.30272,8.34939,8.22316,8.25532,70749.09594015095,0
+NEWT.US,D,20161223,000000,8.28669,8.3503,8.26047,8.32984,73604.40578508726,0
+NEWT.US,D,20161227,000000,8.32984,8.45726,8.32984,8.38185,208739.46255040204,0
+NEWT.US,D,20161228,000000,8.37662,8.4433,8.29093,8.37221,123688.29382302372,0
+NEWT.US,D,20161229,000000,8.37221,8.45726,8.37221,8.43537,105569.89357496946,0
+NEWT.US,D,20161230,000000,8.47835,8.47835,8.3959,8.43095,224665.05585964583,0
+NEWT.US,D,20170103,000000,8.48277,8.61658,8.38185,8.60487,376408.18380229577,0
+NEWT.US,D,20170104,000000,8.68418,8.74906,8.62379,8.73192,359943.26651925035,0
+NEWT.US,D,20170105,000000,8.75627,8.88062,8.63642,8.80672,251868.73465433472,0
+NEWT.US,D,20170106,000000,8.81213,8.92928,8.72112,8.84457,199987.10003699714,0
+NEWT.US,D,20170109,000000,8.85269,8.90675,8.59856,8.61658,212551.3511308031,0
+NEWT.US,D,20170110,000000,8.69589,8.7085,8.43095,8.45726,381783.66801873356,0
+NEWT.US,D,20170111,000000,8.40383,8.42483,8.11646,8.21721,632348.4815429418,0
+NEWT.US,D,20170112,000000,8.24433,8.32561,8.20531,8.30272,205500.18954715988,0
+NEWT.US,D,20170113,000000,8.32561,8.39329,8.19098,8.25532,326211.1043130672,0
+NEWT.US,D,20170117,000000,8.25532,8.38185,8.17576,8.19098,299649.9534624867,0
+NEWT.US,D,20170118,000000,8.18089,8.53008,8.14863,8.35643,464822.9141853274,0
+NEWT.US,D,20170119,000000,8.3503,8.3503,8.11646,8.14863,314474.7044218786,0
+NEWT.US,D,20170120,000000,8.11223,8.49763,8.11223,8.25029,237068.39753738607,0
+NEWT.US,D,20170123,000000,8.29849,8.42744,8.26047,8.41869,193926.91851224215,0
+NEWT.US,D,20170124,000000,8.43095,8.67607,8.33975,8.61658,367837.8153870506,0
+NEWT.US,D,20170125,000000,8.07582,8.18584,8.03158,8.16476,3170433.735622078,0
+NEWT.US,D,20170126,000000,8.13763,8.24009,8.13763,8.16476,979920.5882676546,0
+NEWT.US,D,20170127,000000,8.17576,8.19693,8.086,8.1334,593018.8910981886,0
+NEWT.US,D,20170130,000000,8.13763,8.16476,8.03734,8.1224,666550.0553559667,0
+NEWT.US,D,20170131,000000,8.13763,8.26047,8.11223,8.19098,522645.990275584,0
+NEWT.US,D,20170201,000000,8.19098,8.2528,8.08933,8.15962,492941.00235127733,0
+NEWT.US,D,20170202,000000,8.14863,8.20792,8.086,8.09618,398373.98367430305,0
+NEWT.US,D,20170203,000000,8.1334,8.22316,8.12664,8.19098,453430.52752847725,0
+NEWT.US,D,20170206,000000,8.21721,8.27055,8.11646,8.2291,282546.94711575354,0
+NEWT.US,D,20170207,000000,8.21721,8.27055,8.18089,8.2291,324368.96892923134,0
+NEWT.US,D,20170208,000000,8.25029,8.40383,8.18584,8.32984,431411.46109116275,0
+NEWT.US,D,20170209,000000,8.31291,8.48277,8.31291,8.4661,317912.61732495396,0
+NEWT.US,D,20170210,000000,8.48277,8.5363,8.35643,8.37221,309680.7135434722,0
+NEWT.US,D,20170213,000000,8.48277,8.57784,8.38796,8.56702,328441.6417356452,0
+NEWT.US,D,20170214,000000,8.58414,8.58414,8.43978,8.57784,255183.46862511188,0
+NEWT.US,D,20170215,000000,8.59045,8.59045,8.49412,8.54675,126148.54330853508,0
+NEWT.US,D,20170216,000000,8.55819,8.55819,8.47223,8.54153,160919.40353836966,0
+NEWT.US,D,20170217,000000,8.49412,8.59856,8.49412,8.59045,196984.19741733492,0
+NEWT.US,D,20170221,000000,8.59405,8.62739,8.52576,8.57784,205178.37071503885,0
+NEWT.US,D,20170222,000000,8.57784,8.59856,8.4661,8.59045,174643.31214789939,0
+NEWT.US,D,20170223,000000,8.63642,8.63642,8.51962,8.62379,210527.22164880743,0
+NEWT.US,D,20170224,000000,8.64453,8.66345,8.54675,8.66345,170499.61725439192,0
+NEWT.US,D,20170227,000000,8.59045,8.66976,8.55207,8.60487,278221.25812409667,0
+NEWT.US,D,20170228,000000,8.64453,8.64453,8.52576,8.58414,202823.54464003933,0
+NEWT.US,D,20170301,000000,8.68418,8.81663,8.59496,8.76258,348867.1500939461,0
+NEWT.US,D,20170302,000000,8.81213,8.82654,8.68867,8.73553,347804.0382278514,0
+NEWT.US,D,20170303,000000,8.7896,8.80132,8.65173,8.77969,201541.8179121407,0
+NEWT.US,D,20170306,000000,8.80132,8.87431,8.77969,8.82654,452174.324363114,0
+NEWT.US,D,20170307,000000,8.80132,8.80132,8.2774,8.66976,909093.8119197583,0
+NEWT.US,D,20170308,000000,8.67876,8.88062,8.67607,8.8653,343985.49132679345,0
+NEWT.US,D,20170309,000000,8.88062,8.96803,8.80672,8.93559,501075.25076300686,0
+NEWT.US,D,20170310,000000,9.00948,9.07166,8.93559,9.06625,390572.65129579295,0
+NEWT.US,D,20170313,000000,9.09869,9.20953,9.06625,9.1825,363985.9768826665,0
+NEWT.US,D,20170314,000000,9.19872,9.20953,9.07166,9.1879,343730.25570132455,0
+NEWT.US,D,20170315,000000,9.20953,9.27351,9.1825,9.21944,406573.7055725613,0
+NEWT.US,D,20170316,000000,9.24197,9.51776,9.21944,9.28432,845824.2295259914,0
+NEWT.US,D,20170317,000000,9.26359,9.40512,9.15546,9.1879,321338.32330679736,0
+NEWT.US,D,20170320,000000,9.17709,9.17709,8.98154,9.0257,280578.30363930133,0
+NEWT.US,D,20170321,000000,8.98154,9.27982,8.93468,9.11581,578777.8529170539,0
+NEWT.US,D,20170322,000000,9.11581,9.14645,8.69589,8.9437,556618.9617457885,0
+NEWT.US,D,20170323,000000,8.93739,9.06896,8.82294,8.83015,335395.14794954646,0
+NEWT.US,D,20170324,000000,8.83646,9.09509,8.83646,9.01399,243230.67331233487,0
+NEWT.US,D,20170327,000000,8.93468,8.9437,8.72832,8.81394,450311.1042971841,0
+NEWT.US,D,20170328,000000,8.77249,9.07436,8.77249,9.0347,360501.4557349513,0
+NEWT.US,D,20170329,000000,9.06264,9.17169,9.00948,9.16357,402380.0732740751,0
+NEWT.US,D,20170330,000000,9.16357,9.29965,9.07527,9.23657,366796.89792317327,0
+NEWT.US,D,20170331,000000,9.26359,9.30775,9.07887,9.19332,430770.0428671466,0
+NEWT.US,D,20170403,000000,9.17169,9.18881,9.00317,9.03201,182951.78661701875,0
+NEWT.US,D,20170404,000000,9.03201,9.12212,9.02029,9.07436,166280.46139335984,0
+NEWT.US,D,20170405,000000,9.07436,9.07436,8.82294,8.83015,346262.63699404243,0
+NEWT.US,D,20170406,000000,8.83646,8.93468,8.80852,8.85629,211073.20394328673,0
+NEWT.US,D,20170407,000000,8.87792,9.00317,8.87341,8.90585,155206.56440828153,0
+NEWT.US,D,20170410,000000,8.90585,8.98605,8.7806,8.7851,186127.80557395794,0
+NEWT.US,D,20170411,000000,8.77249,8.80583,8.73644,8.75446,189514.6713519416,0
+NEWT.US,D,20170412,000000,8.72832,8.75446,8.68327,8.7103,212462.57352193352,0
+NEWT.US,D,20170413,000000,8.70129,8.71751,8.4898,8.52134,556833.1377271614,0
+NEWT.US,D,20170417,000000,8.52746,8.71751,8.52134,8.67516,259247.26367064292,0
+NEWT.US,D,20170418,000000,8.65624,8.83015,8.52134,8.81394,508677.9432416837,0
+NEWT.US,D,20170419,000000,8.84998,8.97704,8.79952,8.88423,350239.8738709299,0
+NEWT.US,D,20170420,000000,8.89503,8.96533,8.87341,8.89053,249576.05290554598,0
+NEWT.US,D,20170421,000000,8.92837,8.98605,8.89053,8.95542,188029.86584376835,0
+NEWT.US,D,20170424,000000,9.00948,9.07436,8.93468,8.95542,205964.05255344734,0
+NEWT.US,D,20170425,000000,9.02029,9.09058,8.98154,9.0347,151919.57344027614,0
+NEWT.US,D,20170426,000000,9.0347,9.10139,8.99776,9.05724,217284.30740310135,0
+NEWT.US,D,20170427,000000,9.10139,9.15095,8.95542,9.01399,157325.02009968035,0
+NEWT.US,D,20170428,000000,9.05183,9.10681,8.8572,8.93739,163944.50056025965,0
+NEWT.US,D,20170501,000000,8.98605,9.07436,8.87341,8.98605,279234.4325851919,0
+NEWT.US,D,20170502,000000,8.98605,9.0257,8.94639,9.00317,244430.2807520416,0
+NEWT.US,D,20170503,000000,9.0257,9.0257,8.7806,8.83646,306260.5561621728,0
+NEWT.US,D,20170504,000000,8.87792,9.15095,8.55297,9.12212,713546.7020458336,0
+NEWT.US,D,20170505,000000,9.20412,9.33932,9.00948,9.21403,516115.2874238742,0
+NEWT.US,D,20170508,000000,9.26359,9.32757,9.16086,9.21403,293937.1143323986,0
+NEWT.US,D,20170509,000000,9.21403,9.28432,9.10681,9.10681,157074.2233546633,0
+NEWT.US,D,20170510,000000,9.15546,9.19781,9.03201,9.05724,211732.37768906855,0
+NEWT.US,D,20170511,000000,9.01399,9.23657,9.01399,9.17709,199058.26430430933,0
+NEWT.US,D,20170512,000000,9.15546,9.33475,9.15546,9.29063,305650.2101012672,0
+NEWT.US,D,20170515,000000,9.35463,9.54472,9.33475,9.51776,278177.97903977486,0
+NEWT.US,D,20170516,000000,9.52848,9.54024,9.29063,9.33932,219461.5782603825,0
+NEWT.US,D,20170517,000000,9.30775,9.41949,9.26359,9.34474,192224.6078623675,0
+NEWT.US,D,20170518,000000,9.36816,9.5339,9.29514,9.41501,304314.1070879276,0
+NEWT.US,D,20170519,000000,9.41949,9.55471,9.39784,9.48621,260395.8239852684,0
+NEWT.US,D,20170522,000000,9.56637,9.58802,9.506,9.57085,314011.95113569376,0
+NEWT.US,D,20170523,000000,9.63118,9.65921,9.4096,9.64842,374189.85330092907,0
+NEWT.US,D,20170524,000000,9.64842,9.74655,9.43666,9.56189,1073983.7940143794,0
+NEWT.US,D,20170525,000000,9.61052,9.61052,9.39336,9.47445,689942.955290378,0
+NEWT.US,D,20170526,000000,9.52942,9.62582,9.20323,9.39243,434872.6781165477,0
+NEWT.US,D,20170530,000000,9.39243,9.62582,9.39243,9.45737,243140.78598335234,0
+NEWT.US,D,20170531,000000,9.45196,9.49432,9.33662,9.37441,204210.69477847058,0
+NEWT.US,D,20170601,000000,9.36993,9.51318,9.36993,9.48621,123194.46837374903,0
+NEWT.US,D,20170602,000000,9.52942,9.61863,9.51953,9.53576,178978.98862056236,0
+NEWT.US,D,20170605,000000,9.57355,9.57355,9.33662,9.4123,259939.7290197508,0
+NEWT.US,D,20170606,000000,9.36452,9.44739,9.22575,9.28072,402502.14248625,0
+NEWT.US,D,20170607,000000,9.28072,9.36816,9.21314,9.25819,175567.70900014578,0
+NEWT.US,D,20170608,000000,9.26449,9.40325,9.25188,9.37441,140418.4342125545,0
+NEWT.US,D,20170609,000000,9.42938,9.506,9.31947,9.36452,111941.90645083938,0
+NEWT.US,D,20170612,000000,9.40325,9.48621,9.13654,9.21944,273538.23925675644,0
+NEWT.US,D,20170613,000000,9.28072,9.31947,9.21314,9.29604,102154.17507410837,0
+NEWT.US,D,20170614,000000,9.24197,9.30956,9.16266,9.23657,133127.57308498217,0
+NEWT.US,D,20170615,000000,9.23115,9.23115,9.03561,9.14735,247301.12667852285,0
+NEWT.US,D,20170616,000000,9.14104,9.14735,8.91396,9.08698,266927.6365570807,0
+NEWT.US,D,20170619,000000,8.93288,9.28613,8.93288,9.09329,285805.085360895,0
+NEWT.US,D,20170620,000000,9.07977,9.18701,9.05904,9.12572,99812.66564044551,0
+NEWT.US,D,20170621,000000,9.13113,9.22575,9.10319,9.15906,144873.9604571769,0
+NEWT.US,D,20170622,000000,9.16897,9.27531,9.11401,9.23657,123992.35713336876,0
+NEWT.US,D,20170623,000000,9.23115,9.24287,9.19601,9.24197,73807.48456535251,0
+NEWT.US,D,20170626,000000,9.25188,9.30956,9.10861,9.13654,208685.0862649819,0
+NEWT.US,D,20170627,000000,9.13113,9.28072,9.07707,9.10861,182162.7756182818,0
+NEWT.US,D,20170628,000000,9.13654,9.13654,9.05273,9.07076,153975.88480547455,0
+NEWT.US,D,20170629,000000,9.07076,9.10319,9.00948,9.05904,95154.06061555789,0
+NEWT.US,D,20170630,000000,9.06536,9.07977,8.9455,9.0257,172706.8505546603,0
+NEWT.US,D,20170703,000000,9.03561,9.07076,8.95992,8.96443,126847.66697831027,0
+NEWT.US,D,20170705,000000,8.95992,9.05904,8.92657,9.04372,185228.932284247,0
+NEWT.US,D,20170706,000000,9.04732,9.09779,8.68687,8.85269,487946.1521328326,0
+NEWT.US,D,20170707,000000,8.91396,9.0257,8.81032,9.00948,161411.0095474392,0
+NEWT.US,D,20170710,000000,9.01399,9.07977,9.00317,9.06536,139834.7214342973,0
+NEWT.US,D,20170711,000000,9.10861,9.10861,8.98605,9.07616,77818.01304556808,0
+NEWT.US,D,20170712,000000,9.07616,9.24737,9.07616,9.14735,84206.67172310207,0
+NEWT.US,D,20170713,000000,9.16897,9.25188,9.15906,9.23115,173715.58613531414,0
+NEWT.US,D,20170714,000000,9.25188,9.25188,9.14735,9.16897,89386.8452000382,0
+NEWT.US,D,20170717,000000,9.22575,9.54201,9.18701,9.30956,219591.41551333762,0
+NEWT.US,D,20170718,000000,9.3591,9.43479,9.23657,9.42396,324293.5079617067,0
+NEWT.US,D,20170719,000000,9.49162,9.49162,9.37898,9.40325,173660.10012978103,0
+NEWT.US,D,20170720,000000,9.45737,9.45737,9.36452,9.37898,145771.72402676448,0
+NEWT.US,D,20170721,000000,9.38524,9.42938,9.28613,9.30145,164721.30463777497,0
+NEWT.US,D,20170724,000000,9.29604,9.41949,9.29604,9.38524,130505.30446331289,0
+NEWT.US,D,20170725,000000,9.41949,9.49162,9.37898,9.47893,81987.23150162138,0
+NEWT.US,D,20170726,000000,9.47445,9.5952,9.47445,9.56908,194560.56869547808,0
+NEWT.US,D,20170727,000000,9.57355,9.5799,9.44739,9.49788,145737.32270333584,0
+NEWT.US,D,20170728,000000,9.47445,9.51141,9.33932,9.39607,86109.84171302231,0
+NEWT.US,D,20170731,000000,9.39607,9.42938,9.31406,9.41949,96220.50164197899,0
+NEWT.US,D,20170801,000000,9.42938,9.48621,9.31947,9.42938,120632.12463805427,0
+NEWT.US,D,20170802,000000,9.47893,9.56366,9.43479,9.50693,184204.6606220431,0
+NEWT.US,D,20170803,000000,9.50151,9.60873,9.41949,9.54201,152713.02331944407,0
+NEWT.US,D,20170804,000000,9.5799,9.58615,9.33119,9.43479,203919.94810946012,0
+NEWT.US,D,20170807,000000,9.47445,9.60155,9.3591,9.56366,236640.04557464021,0
+NEWT.US,D,20170808,000000,9.50693,9.60155,9.48621,9.52942,142873.13509751155,0
+NEWT.US,D,20170809,000000,9.50151,9.50329,9.33662,9.42938,232965.76228798495,0
+NEWT.US,D,20170810,000000,9.43479,9.43479,9.03201,9.11401,422130.87180503376,0
+NEWT.US,D,20170811,000000,9.09779,9.18701,9.00317,9.08698,293874.97000619816,0
+NEWT.US,D,20170814,000000,9.11941,9.37441,9.08698,9.36993,177069.16030998208,0
+NEWT.US,D,20170815,000000,9.42938,9.47445,9.31947,9.41949,174324.82247611717,0
+NEWT.US,D,20170816,000000,9.41949,9.47445,9.30595,9.40325,102949.84439351052,0
+NEWT.US,D,20170817,000000,9.42938,9.47445,9.25819,9.29243,143855.23739551692,0
+NEWT.US,D,20170818,000000,9.24197,9.30325,9.21314,9.25819,81642.10854718038,0
+NEWT.US,D,20170821,000000,9.28613,9.52401,9.28613,9.50151,180305.1041528958,0
+NEWT.US,D,20170822,000000,9.55013,9.55013,9.4123,9.47445,192891.54964891914,0
+NEWT.US,D,20170823,000000,9.44739,9.47445,9.36452,9.42396,172392.79976331955,0
+NEWT.US,D,20170824,000000,9.45196,9.54659,9.4123,9.50151,91827.11972355808,0
+NEWT.US,D,20170825,000000,9.52401,9.54201,9.42938,9.46904,123313.20842560586,0
+NEWT.US,D,20170828,000000,9.54201,9.6385,9.50693,9.5952,218032.2587577423,0
+NEWT.US,D,20170829,000000,9.54201,9.57897,9.42938,9.49162,234906.66276166542,0
+NEWT.US,D,20170830,000000,9.49788,9.62946,9.49788,9.5952,224872.57352035146,0
+NEWT.US,D,20170831,000000,9.6358,9.65015,9.52942,9.54201,206877.35220457465,0
+NEWT.US,D,20170901,000000,9.54201,9.65285,9.54201,9.62582,97856.2290852108,0
+NEWT.US,D,20170905,000000,9.65921,9.65921,9.40866,9.45196,333005.9205511286,0
+NEWT.US,D,20170906,000000,9.46362,9.51953,9.37441,9.4123,496963.7377527125,0
+NEWT.US,D,20170907,000000,9.44114,9.55013,9.41949,9.49788,391926.50983089814,0
+NEWT.US,D,20170908,000000,9.47445,9.73394,9.47445,9.66547,200881.53444624593,0
+NEWT.US,D,20170911,000000,9.7088,9.80251,9.6673,9.69436,249101.09269814985,0
+NEWT.US,D,20170912,000000,9.74655,9.78989,9.61863,9.74116,263688.36355382815,0
+NEWT.US,D,20170913,000000,9.77458,9.80251,9.74116,9.7845,219083.16370261542,0
+NEWT.US,D,20170914,000000,9.80251,9.87907,9.76822,9.82321,188651.30910578265,0
+NEWT.US,D,20170915,000000,9.82957,9.93406,9.82957,9.90247,290271.7088066261,0
+NEWT.US,D,20170918,000000,10.0079,10.0385,9.92953,10.0224,415302.7639636463,0
+NEWT.US,D,20170919,000000,10.0034,10.062,9.9746,10.0034,364480.9120520646,0
+NEWT.US,D,20170920,000000,10.0115,10.0287,9.94571,9.96911,403658.4708416454,0
+NEWT.US,D,20170921,000000,10.0034,10.0755,9.94484,9.96911,248415.28566970926,0
+NEWT.US,D,20170922,000000,9.93945,9.98269,9.88263,9.91692,145351.1401047989,0
+NEWT.US,D,20170925,000000,9.89265,9.90603,9.80424,9.83583,145445.46631420206,0
+NEWT.US,D,20170926,000000,9.83227,9.86462,9.75195,9.80886,150860.90045462278,0
+NEWT.US,D,20170927,000000,9.88803,10.0412,9.87194,9.99617,243601.3198293217,0
+NEWT.US,D,20170928,000000,9.99617,10.0529,9.93579,10.0529,263493.0528143442,0
+NEWT.US,D,20170929,000000,10.0692,10.1611,9.96911,10.1206,193052.45906497448,0
+NEWT.US,D,20171002,000000,10.1764,10.1764,10.0034,10.0989,215345.6263696364,0
+NEWT.US,D,20171003,000000,10.1206,10.1476,10.0881,10.1089,111602.33209695273,0
+NEWT.US,D,20171004,000000,10.1314,10.1485,10.0467,10.0926,240982.38036797053,0
+NEWT.US,D,20171005,000000,10.1053,10.1053,10.0602,10.0881,255687.28155540305,0
+NEWT.US,D,20171006,000000,10.0881,10.1287,10.0529,10.0809,130398.77133267773,0
+NEWT.US,D,20171009,000000,10.1089,10.2224,10.0809,10.2062,142923.07250249028,0
+NEWT.US,D,20171010,000000,10.2224,10.2224,10.1403,10.1936,101611.52193995647,0
+NEWT.US,D,20171011,000000,10.2062,10.218,10.1089,10.153,116778.0666934547,0
+NEWT.US,D,20171012,000000,10.1314,10.2567,10.1314,10.218,194853.53480471444,0
+NEWT.US,D,20171013,000000,10.1818,10.1845,9.09329,9.76919,2671352.651898111,0
+NEWT.US,D,20171016,000000,9.78084,9.79798,9.51318,9.65112,511630.90845636715,0
+NEWT.US,D,20171017,000000,9.65555,9.78537,9.65555,9.71237,216064.72500140307,0
+NEWT.US,D,20171018,000000,9.72142,9.85384,9.72046,9.77545,227046.51521728336,0
+NEWT.US,D,20171019,000000,9.77545,9.90603,9.65555,9.83583,226034.4504763011,0
+NEWT.US,D,20171020,000000,9.92231,9.99617,9.85653,9.91692,171329.6878972248,0
+NEWT.US,D,20171023,000000,9.92231,9.99617,9.83227,9.85836,122650.70551948523,0
+NEWT.US,D,20171024,000000,9.88263,9.95573,9.81329,9.88803,228560.17344834132,0
+NEWT.US,D,20171025,000000,9.89977,9.90969,9.76919,9.80886,179639.27208645712,0
+NEWT.US,D,20171026,000000,9.81329,9.92867,9.79798,9.83227,225833.59113625242,0
+NEWT.US,D,20171027,000000,9.76919,9.88263,9.74655,9.84931,278177.97903977486,0
+NEWT.US,D,20171030,000000,9.84305,9.88995,9.78537,9.87194,87589.09862063915,0
+NEWT.US,D,20171031,000000,9.87724,9.89977,9.75195,9.75195,183194.81532127634,0
+NEWT.US,D,20171101,000000,9.76187,9.81329,9.70062,9.76187,128666.49823980544,0
+NEWT.US,D,20171102,000000,9.77545,9.80886,9.37711,9.50693,567855.987587148,0
+NEWT.US,D,20171103,000000,9.49788,9.49788,9.22935,9.36004,403469.81842281827,0
+NEWT.US,D,20171106,000000,9.36004,9.65555,9.36004,9.5646,364503.10645428195,0
+NEWT.US,D,20171107,000000,9.57626,9.70514,9.52942,9.57001,214785.2177137199,0
+NEWT.US,D,20171108,000000,9.58261,9.59698,9.49162,9.54659,166772.06740241902,0
+NEWT.US,D,20171109,000000,9.51953,9.66277,9.49788,9.61499,114103.64122656004,0
+NEWT.US,D,20171110,000000,9.62134,9.71237,9.57626,9.67182,134168.4905488595,0
+NEWT.US,D,20171113,000000,9.65555,9.79798,9.65555,9.77545,188315.06391223485,0
+NEWT.US,D,20171114,000000,9.76187,9.84305,9.74212,9.78084,94972.06651739603,0
+NEWT.US,D,20171115,000000,9.75744,9.79798,9.60426,9.74116,390898.9090083554,0
+NEWT.US,D,20171116,000000,9.74655,9.78084,9.63215,9.68444,237494.5300599164,0
+NEWT.US,D,20171117,000000,9.68887,9.89977,9.68887,9.82591,402842.82656026003,0
+NEWT.US,D,20171120,000000,9.89265,10.0314,9.82591,10.0034,247555.25258387876,0
+NEWT.US,D,20171121,000000,10.0088,10.0314,9.90969,9.9773,152938.29650192568,0
+NEWT.US,D,20171122,000000,10.0412,10.0412,9.89265,9.92231,228334.90026585973,0
+NEWT.US,D,20171124,000000,9.9773,9.9773,9.91335,9.93945,91223.43198331456,0
+NEWT.US,D,20171127,000000,9.93945,9.9746,9.83227,9.90603,243826.5930118033,0
+NEWT.US,D,20171128,000000,9.90603,10.0178,9.81955,9.99983,295470.74752544804,0
+NEWT.US,D,20171129,000000,10.0125,10.0989,9.9773,10.0692,384981.8813778797,0
+NEWT.US,D,20171130,000000,10.0881,10.1431,9.98269,10.0467,219933.20930745016,0
+NEWT.US,D,20171201,000000,10.0529,10.1287,9.89265,10.0125,245068.36981571896,0
+NEWT.US,D,20171204,000000,10.0602,10.1314,10.0034,10.0314,362554.43793982134,0
+NEWT.US,D,20171205,000000,10.0314,10.0314,9.96199,9.99617,105947.1984126236,0
+NEWT.US,D,20171206,000000,9.99617,10.1431,9.99617,10.1403,459457.4174499062,0
+NEWT.US,D,20171207,000000,10.1611,10.5009,10.1584,10.4062,569819.0824630458,0
+NEWT.US,D,20171208,000000,10.4783,10.5864,10.4152,10.5189,689334.8286696877,0
+NEWT.US,D,20171211,000000,10.526,10.8423,10.526,10.7919,967700.3504081768,0
+NEWT.US,D,20171212,000000,10.8208,10.9154,10.7676,10.9054,445863.3460933316,0
+NEWT.US,D,20171213,000000,10.9054,10.9623,10.8766,10.9054,361715.48953609524,0
+NEWT.US,D,20171214,000000,10.9271,11.0163,10.7946,10.8307,565449.0046669543,0
+NEWT.US,D,20171215,000000,10.8532,11.0469,10.7126,11.0407,2134797.4297544365,0
+NEWT.US,D,20171218,000000,11.0622,11.1082,10.791,10.8369,409122.7326669319,0
+NEWT.US,D,20171219,000000,10.8929,10.8929,10.7802,10.8135,436420.7376710447,0
+NEWT.US,D,20171220,000000,10.8235,10.9469,10.5946,10.6451,282421.54874323984,0
+NEWT.US,D,20171221,000000,10.6974,10.7658,10.6397,10.7369,354835.2248495135,0
+NEWT.US,D,20171222,000000,10.7847,10.9144,10.7126,10.8722,363072.67723152885,0
+NEWT.US,D,20171226,000000,10.8603,11.0154,10.7847,10.9604,170680.50163244913,0
+NEWT.US,D,20171227,000000,10.965,10.965,10.7568,10.791,176297.90483301078,0
+NEWT.US,D,20171228,000000,10.8307,10.8964,10.7324,10.7568,157224.03556959954,0
+NEWT.US,D,20171229,000000,10.7568,10.8423,10.7504,10.7504,241850.18149457086,0
+NEWT.US,D,20180102,000000,10.7847,10.7965,10.4351,10.6451,327114.4164832092,0
+NEWT.US,D,20180103,000000,10.6631,10.6865,10.481,10.545,182315.9169935569,0
+NEWT.US,D,20180104,000000,10.5297,10.8532,10.4999,10.5387,576192.2050590287,0
+NEWT.US,D,20180105,000000,10.5793,10.6017,10.4648,10.5243,170711.57379554934,0
+NEWT.US,D,20180108,000000,10.5342,10.5829,10.4171,10.4999,192723.98191219653,0
+NEWT.US,D,20180109,000000,10.5342,10.5793,10.4648,10.509,130654.00695814658,0
+NEWT.US,D,20180110,000000,10.4873,10.5576,10.4351,10.4576,154388.70068667032,0
+NEWT.US,D,20180111,000000,10.4702,10.4702,10.3548,10.4414,365720.46941576473,0
+NEWT.US,D,20180112,000000,10.4648,10.4648,10.1278,10.3305,596616.6036972062,0
+NEWT.US,D,20180116,000000,10.3305,10.4468,10.3198,10.3368,226346.281827416,0
+NEWT.US,D,20180117,000000,10.3765,10.5576,10.3368,10.5342,204057.55340319552,0
+NEWT.US,D,20180118,000000,10.5053,10.609,10.4648,10.4648,279324.31991417444,0
+NEWT.US,D,20180119,000000,10.4576,10.4648,10.3198,10.3602,175753.03225863402,0
+NEWT.US,D,20180122,000000,10.3657,10.4765,10.3413,10.4108,138604.04183149035,0
+NEWT.US,D,20180123,000000,10.3711,10.4026,10.3198,10.3305,161271.18481347794,0
+NEWT.US,D,20180124,000000,10.3765,10.4531,10.289,10.3477,169527.50243739266,0
+NEWT.US,D,20180125,000000,10.3602,10.4531,10.3026,10.3711,150202.83642895397,0
+NEWT.US,D,20180126,000000,10.4108,10.4171,10.2395,10.3134,143814.177751421,0
+NEWT.US,D,20180129,000000,10.2964,10.3368,10.2333,10.2629,227553.65730790302,0
+NEWT.US,D,20180130,000000,10.2079,10.2729,10.0926,10.1053,205171.71239437154,0
+NEWT.US,D,20180131,000000,10.1729,10.1926,9.7845,9.93579,548364.8635620995,0
+NEWT.US,D,20180201,000000,9.9016,10.144,9.9016,10.0926,165683.43197378886,0
+NEWT.US,D,20180202,000000,10.0746,10.0755,9.84931,9.86559,197193.93451825605,0
+NEWT.US,D,20180205,000000,9.76726,9.96112,9.59157,9.6673,398233.04922022886,0
+NEWT.US,D,20180206,000000,9.52848,9.71959,9.34287,9.69619,443332.07452073705,0
+NEWT.US,D,20180207,000000,9.68983,10.0107,9.68983,9.9016,216711.6918259736,0
+NEWT.US,D,20180208,000000,9.9016,9.96555,9.77362,9.80337,167313.61081646735,0
+NEWT.US,D,20180209,000000,9.87271,9.91778,9.44739,9.57542,388718.3089907458,0
+NEWT.US,D,20180212,000000,9.62852,10.0107,9.61052,9.89438,424536.74500511464,0
+NEWT.US,D,20180213,000000,9.88263,10.1152,9.88263,10.0989,227332.82300586283,0
+NEWT.US,D,20180214,000000,10.1152,10.1692,9.91778,9.99261,167857.3736707208,0
+NEWT.US,D,20180215,000000,10.0287,10.1278,9.98992,10.0287,118197.39871508876,0
+NEWT.US,D,20180216,000000,10.0359,10.1926,10.0359,10.144,131075.70060023552,0
+NEWT.US,D,20180220,000000,10.1206,10.1485,9.88899,9.91778,145998.10692935906,0
+NEWT.US,D,20180221,000000,9.92953,10.1549,9.91143,9.92501,138801.57201120025,0
+NEWT.US,D,20180222,000000,9.97181,10.0638,9.94215,10.0061,110444.89402145485,0
+NEWT.US,D,20180223,000000,10.0224,10.1152,9.92501,9.94215,131599.48849249745,0
+NEWT.US,D,20180226,000000,9.95842,10.0602,9.95842,10.0467,103910.86200940628,0
+NEWT.US,D,20180227,000000,10.0007,10.1053,9.94667,9.97643,75027.06696705597,0
+NEWT.US,D,20180228,000000,10.0061,10.0602,9.80337,9.81869,159177.14296451202,0
+NEWT.US,D,20180301,000000,9.8313,10.0467,9.80694,9.907,144685.30803834982,0
+NEWT.US,D,20180302,000000,9.88263,10.0224,9.78537,10.0107,121292.40810393864,0
+NEWT.US,D,20180305,000000,9.98722,10.2026,9.93579,10.1792,263649.52334995806,0
+NEWT.US,D,20180306,000000,10.1206,10.5053,10.1206,10.4468,382199.8130602577,0
+NEWT.US,D,20180307,000000,10.4108,10.7504,10.3026,10.6784,259763.2835221454,0
+NEWT.US,D,20180308,000000,10.6739,10.7946,10.5576,10.7442,186151.1096962883,0
+NEWT.US,D,20180309,000000,10.7847,10.8423,10.6919,10.8019,163983.3407641297,0
+NEWT.US,D,20180312,000000,10.791,10.8658,10.6397,10.8072,159298.10245657395,0
+NEWT.US,D,20180313,000000,10.8369,10.965,10.7369,10.9469,202870.15288468963,0
+NEWT.US,D,20180314,000000,10.9469,11.0054,10.8603,10.9928,153897.09467760075,0
+NEWT.US,D,20180315,000000,11.0154,11.0154,10.7721,10.8135,208018.14447841985,0
+NEWT.US,D,20180316,000000,10.7568,10.9928,10.6919,10.937,434408.8151102707,0
+NEWT.US,D,20180319,000000,11.0127,11.0127,10.7523,10.864,302738.30453067966,0
+NEWT.US,D,20180320,000000,10.8577,10.9054,10.7144,10.7819,223536.47050702226,0
+NEWT.US,D,20180321,000000,10.7819,10.8703,10.6224,10.6567,168872.76757204186,0
+NEWT.US,D,20180322,000000,10.6017,10.8676,10.563,10.7577,212997.45861531454,0
+NEWT.US,D,20180323,000000,10.7928,10.9172,10.5297,10.563,261291.3681146405,0
+NEWT.US,D,20180326,000000,10.6495,10.7055,10.6224,10.6739,106642.99292204955,0
+NEWT.US,D,20180327,000000,10.7055,10.7676,10.5423,10.6017,152154.8341037431,0
+NEWT.US,D,20180328,000000,10.6162,10.7658,10.6,10.6855,125855.57719929873,0
+NEWT.US,D,20180329,000000,10.7523,10.8289,10.6567,10.7342,251903.13597777375,0
+NEWT.US,D,20180402,000000,10.7631,10.7847,10.4116,10.4657,166284.9002738013,0
+NEWT.US,D,20180403,000000,10.5126,10.6794,10.49,10.5495,151734.2501817775,0
+NEWT.US,D,20180404,000000,10.4603,10.8099,10.4603,10.7279,146161.23578564028,0
+NEWT.US,D,20180405,000000,10.6675,10.7631,10.6224,10.6739,134607.93971272442,0
+NEWT.US,D,20180406,000000,10.6567,10.7748,10.6017,10.6567,93344.10711493928,0
+NEWT.US,D,20180409,000000,10.6927,10.7577,10.6261,10.6451,94268.50396718673,0
+NEWT.US,D,20180410,000000,10.7279,10.745,10.6017,10.6495,121732.96698790611,0
+NEWT.US,D,20180411,000000,10.6495,10.6954,10.6306,10.6495,87802.16488190224,0
+NEWT.US,D,20180412,000000,10.6794,10.7396,10.6306,10.6451,91791.6086800144,0
+NEWT.US,D,20180413,000000,10.6927,10.7008,10.6224,10.6495,92160.0357567795,0
+NEWT.US,D,20180416,000000,10.6855,10.709,10.6451,10.6495,47545.958144677716,0
+NEWT.US,D,20180417,000000,10.6927,10.8046,10.6927,10.7631,85826.86308478379,0
+NEWT.US,D,20180418,000000,10.7928,10.7928,10.6927,10.745,50926.16560199409,0
+NEWT.US,D,20180419,000000,10.7144,10.7225,10.6451,10.6927,69201.0363856685,0
+NEWT.US,D,20180420,000000,10.6794,10.7279,10.6306,10.6451,95131.86621334258,0
+NEWT.US,D,20180423,000000,10.6739,10.7252,10.6017,10.6261,50733.074302724584,0
+NEWT.US,D,20180424,000000,10.6495,10.7072,10.5783,10.6224,117366.21835213255,0
+NEWT.US,D,20180425,000000,10.6261,10.6397,10.4963,10.5378,147967.8601259242,0
+NEWT.US,D,20180426,000000,10.5495,10.6261,10.5126,10.5675,80591.20360230938,0
+NEWT.US,D,20180427,000000,10.5675,10.745,10.5495,10.6981,76367.60886083073,0
+NEWT.US,D,20180430,000000,10.6675,10.745,10.6451,10.6739,94689.08788915648,0
+NEWT.US,D,20180501,000000,10.6794,10.6794,10.4729,10.563,167019.53498710768,0
+NEWT.US,D,20180502,000000,10.5675,10.9226,10.5675,10.8396,151657.67949413997,0
+NEWT.US,D,20180503,000000,10.818,11.0235,10.7819,10.9469,248241.05961232973,0
+NEWT.US,D,20180504,000000,10.9694,11.2226,10.9604,11.0784,174655.51906912102,0
+NEWT.US,D,20180507,000000,11.0838,11.1794,10.9154,11.0235,149205.19804939846,0
+NEWT.US,D,20180508,000000,11.0235,11.1794,10.9478,11.0956,120616.58855650417,0
+NEWT.US,D,20180509,000000,11.1028,11.2794,11.1028,11.1829,176451.04620829623,0
+NEWT.US,D,20180510,000000,11.2272,11.2272,10.9884,11.1262,148822.34461118997,0
+NEWT.US,D,20180511,000000,11.138,11.2083,11.1045,11.1614,81626.57246563133,0
+NEWT.US,D,20180514,000000,11.1551,11.3443,11.1551,11.1794,162141.2053803042,0
+NEWT.US,D,20180515,000000,11.1829,11.2226,11.1028,11.1749,126418.20529545148,0
+NEWT.US,D,20180516,000000,11.1983,11.375,11.1676,11.2731,97182.62897799081,0
+NEWT.US,D,20180517,000000,11.3154,11.5669,11.2857,11.4164,157652.38753234537,0
+NEWT.US,D,20180518,000000,11.4398,11.6372,11.4047,11.6246,126324.9888061509,0
+NEWT.US,D,20180521,000000,11.7065,11.7128,11.6083,11.6399,123724.91458667826,0
+NEWT.US,D,20180522,000000,11.6372,11.7264,11.6372,11.6786,121282.42062294288,0
+NEWT.US,D,20180523,000000,11.648,11.7327,11.648,11.702,112757.5507322351,0
+NEWT.US,D,20180524,000000,11.702,11.8147,11.6561,11.8021,72955.21952030329,0
+NEWT.US,D,20180525,000000,11.7561,11.9093,11.7372,11.8986,107862.57532375821,0
+NEWT.US,D,20180529,000000,11.8742,11.8986,11.7489,11.8328,94562.57979653293,0
+NEWT.US,D,20180530,000000,11.8625,11.994,11.8562,11.9462,99980.23337716814,0
+NEWT.US,D,20180531,000000,11.9526,12.0472,11.8922,11.9814,119926.3426476222,0
+NEWT.US,D,20180601,000000,11.9977,12.0877,11.9642,11.9886,157785.5539456497,0
+NEWT.US,D,20180604,000000,11.9977,12.3311,11.9977,12.2959,153903.75299826806,0
+NEWT.US,D,20180605,000000,11.939,11.939,10.5126,11.6399,1018111.6058787885,0
+NEWT.US,D,20180606,000000,11.6399,11.8508,11.6399,11.8363,309771.71059255727,0
+NEWT.US,D,20180607,000000,11.8328,12.0697,11.8021,11.9814,263243.36578942963,0
+NEWT.US,D,20180608,000000,11.9886,12.1949,11.7678,11.9526,268290.3728530687,0
+NEWT.US,D,20180611,000000,12.0292,12.0995,11.6399,11.7912,248114.55151970306,0
+NEWT.US,D,20180612,000000,11.8508,12.0346,11.7615,11.9977,248622.80333042526,0
+NEWT.US,D,20180613,000000,12.0634,12.0634,11.7967,11.8508,181769.93469907757,0
+NEWT.US,D,20180614,000000,11.7904,11.8993,11.6795,11.7597,174213.8504650406,0
+NEWT.US,D,20180615,000000,11.7354,11.7642,11.529,11.5886,465691.8250320407,0
+NEWT.US,D,20180618,000000,11.5886,11.9346,11.5886,11.8868,222193.70917302577,0
+NEWT.US,D,20180619,000000,11.8508,11.9346,11.7201,11.8012,127414.73395489402,0
+NEWT.US,D,20180620,000000,11.9481,11.9481,11.7471,11.7651,96692.13268904356,0
+NEWT.US,D,20180621,000000,11.7705,11.8318,11.6182,11.6507,71534.77777855631,0
+NEWT.US,D,20180622,000000,11.6732,11.7363,11.6029,11.6182,82537.65267654833,0
+NEWT.US,D,20180625,000000,11.8363,12.2049,11.7165,12.0868,414398.34207339137,0
+NEWT.US,D,20180626,000000,12.0941,12.1914,12.0184,12.0256,225537.2958666876,0
+NEWT.US,D,20180627,000000,12.0868,12.3203,12.0445,12.1589,344715.6871596688,0
+NEWT.US,D,20180628,000000,12.1671,12.2211,11.9282,12.0381,231113.63942315328,0
+NEWT.US,D,20180629,000000,12.0147,12.2382,12.0147,12.0814,217290.965723779,0
+NEWT.US,D,20180702,000000,12.1238,12.4445,12.0941,12.3905,187487.21270961748,0
+NEWT.US,D,20180703,000000,12.3733,12.4752,12.3301,12.3905,98273.48384684899,0
+NEWT.US,D,20180705,000000,12.4329,12.4995,12.3797,12.4869,187823.45790316528,0
+NEWT.US,D,20180706,000000,12.4932,12.4932,12.36,12.4329,132515.00758386104,0
+NEWT.US,D,20180709,000000,12.4625,12.4625,12.3563,12.4085,132083.32646078675,0
+NEWT.US,D,20180710,000000,12.3977,12.4329,12.3058,12.3481,79601.33326352893,0
+NEWT.US,D,20180711,000000,12.3112,12.4598,12.2941,12.4211,89844.04988566456,0
+NEWT.US,D,20180712,000000,12.4329,12.4689,12.268,12.2752,122408.78653534057,0
+NEWT.US,D,20180713,000000,12.2806,12.5311,12.2806,12.4689,107062.46712391259,0
+NEWT.US,D,20180716,000000,12.4689,12.5239,12.3787,12.4689,107607.33969827896,0
+NEWT.US,D,20180717,000000,12.414,12.6149,12.414,12.5915,94177.50691810582,0
+NEWT.US,D,20180718,000000,12.6095,12.8095,12.5915,12.7726,177490.85395206063,0
+NEWT.US,D,20180719,000000,12.7663,12.7726,12.6275,12.6699,106509.82650876597,0
+NEWT.US,D,20180720,000000,12.6456,12.7356,12.5915,12.6212,79459.28908935424,0
+NEWT.US,D,20180723,000000,12.6212,12.7176,12.5355,12.5833,88317.07501328552,0
+NEWT.US,D,20180724,000000,12.6275,12.7122,12.5067,12.6095,92657.19036639198,0
+NEWT.US,D,20180725,000000,12.6023,12.7726,12.4833,12.6933,124994.43439336566,0
+NEWT.US,D,20180726,000000,12.6879,12.7726,12.6212,12.706,79966.43117996247,0
+NEWT.US,D,20180727,000000,12.706,12.7176,12.4689,12.6392,265109.91501568805,0
+NEWT.US,D,20180730,000000,12.5599,12.869,12.5599,12.832,168416.6726065347,0
+NEWT.US,D,20180731,000000,12.8635,12.8635,12.6212,12.7546,247452.0486135928,0
+NEWT.US,D,20180801,000000,12.7311,12.8032,12.6095,12.6933,134884.26002028733,0
+NEWT.US,D,20180802,000000,12.7122,12.9294,12.6095,12.814,156098.7793773148,0
+NEWT.US,D,20180803,000000,12.9131,13.0033,12.7906,12.9853,122145.78286910184,0
+NEWT.US,D,20180806,000000,13.0096,13.2331,13.0096,13.1898,133979.8381300428,0
+NEWT.US,D,20180807,000000,13.2331,13.3123,13.0744,13.1304,128110.52846433037,0
+NEWT.US,D,20180808,000000,13.1304,13.2709,13.0744,13.142,121499.92576464426,0
+NEWT.US,D,20180809,000000,13.142,13.3195,13.125,13.197,106856.0591833199,0
+NEWT.US,D,20180810,000000,13.161,13.2638,13.1465,13.1898,63178.58534467994,0
+NEWT.US,D,20180813,000000,13.2394,13.3123,13.197,13.2879,79179.63962144831,0
+NEWT.US,D,20180814,000000,13.343,14.7073,13.343,14.4541,968621.4181000947,0
+NEWT.US,D,20180815,000000,14.3812,14.4352,13.5368,14.0593,496448.827621323,0
+NEWT.US,D,20180816,000000,14.063,14.2955,14.0342,14.2225,167607.68664580627,0
+NEWT.US,D,20180817,000000,14.2531,14.2892,14.0593,14.1441,131568.41632939724,0
+NEWT.US,D,20180820,000000,14.1495,14.3198,14.0855,14.1738,93310.81551161734,0
+NEWT.US,D,20180821,000000,14.1973,14.2775,14.0711,14.1071,150783.22004687233,0
+NEWT.US,D,20180822,000000,14.1,14.3135,14.0342,14.1306,181784.36106051473,0
+NEWT.US,D,20180823,000000,14.1621,14.6352,14.1008,14.3748,236468.03895748657,0
+NEWT.US,D,20180824,000000,14.4046,14.5334,14.1495,14.2108,139812.52703209032,0
+NEWT.US,D,20180827,000000,14.2711,14.483,14.2468,14.3396,180916.55993391434,0
+NEWT.US,D,20180828,000000,13.6341,13.8774,12.8293,13.8657,867561.4270551677,0
+NEWT.US,D,20180829,000000,13.8701,14.2829,13.8701,14.1973,250397.24578748565,0
+NEWT.US,D,20180830,000000,14.1801,14.2531,13.9684,14.0847,184171.369018717,0
+NEWT.US,D,20180831,000000,14.0593,14.1207,13.9936,14.0531,128657.62047892265,0
+NEWT.US,D,20180904,000000,14.063,14.3442,14.063,14.3325,174301.51835378684,0
+NEWT.US,D,20180905,000000,14.4226,14.4226,14.2108,14.3748,130445.37957732801,0
+NEWT.US,D,20180906,000000,14.3812,14.465,14.2649,14.3018,105765.20431446382,0
+NEWT.US,D,20180907,000000,14.3559,14.3559,14.0531,14.0711,135121.7401239802,0
+NEWT.US,D,20180910,000000,14.0711,14.2423,14.0098,14.1,127006.35695415009,0
+NEWT.US,D,20180911,000000,14.1071,14.2585,13.9269,13.9855,247892.60749754988,0
+NEWT.US,D,20180912,000000,13.9549,14.1071,13.9368,14.0342,480823.9684620958,0
+NEWT.US,D,20180913,000000,14.0774,14.2468,13.9008,13.9855,249330.80476106246,0
+NEWT.US,D,20180914,000000,14.1108,14.1468,13.7638,13.8692,168765.12472130414,0
+NEWT.US,D,20180917,000000,13.8431,14.0423,13.7881,13.8494,121499.92576464426,0
+NEWT.US,D,20180918,000000,13.8494,13.8585,13.6332,13.6692,154120.14841986683,0
+NEWT.US,D,20180919,000000,13.6692,13.7791,13.2421,13.2926,364787.19480262516,0
+NEWT.US,D,20180920,000000,13.2618,13.6026,13.1997,13.5656,209900.22978623878,0
+NEWT.US,D,20180921,000000,13.6079,13.6188,13.3096,13.3483,214795.20519471564,0
+NEWT.US,D,20180924,000000,13.4043,13.4233,13.2061,13.225,143320.35230213593,0
+NEWT.US,D,20180925,000000,13.2736,13.3538,13.1817,13.3034,297693.51690725615,0
+NEWT.US,D,20180926,000000,13.3096,13.3799,13.1997,13.2105,146524.11426184687,0
+NEWT.US,D,20180927,000000,13.4845,13.4962,13.0826,13.1313,229309.23452308486,0
+NEWT.US,D,20180928,000000,13.143,13.2421,12.969,12.9745,244201.67840923154,0
+NEWT.US,D,20181001,000000,13.0456,13.0997,12.8591,12.8951,207266.86396345042,0
+NEWT.US,D,20181002,000000,12.8916,12.9294,12.6527,12.7095,271034.7106869336,0
+NEWT.US,D,20181003,000000,12.6609,12.6672,12.4825,12.5158,263291.0837541825,0
+NEWT.US,D,20181004,000000,12.5158,12.678,12.5158,12.5545,141965.38404691778,0
+NEWT.US,D,20181005,000000,12.5355,12.7708,12.5158,12.723,179058.88846853876,0
+NEWT.US,D,20181008,000000,12.7284,12.7834,12.2455,12.3509,247131.3395015847,0
+NEWT.US,D,20181009,000000,12.2328,12.3427,12.0517,12.2076,302469.7522638762,0
+NEWT.US,D,20181010,000000,12.2148,12.3689,11.8986,11.9597,315110.57404533005,0
+NEWT.US,D,20181011,000000,11.8409,12.0192,10.9144,11.1415,1647177.5353341768,0
+NEWT.US,D,20181012,000000,11.3091,11.7831,11.2813,11.7174,700305.5216844698,0
+NEWT.US,D,20181015,000000,11.7805,11.867,11.4813,11.5065,242547.08572412014,0
+NEWT.US,D,20181016,000000,11.5435,11.7003,11.365,11.6624,284601.0390407365,0
+NEWT.US,D,20181017,000000,11.6624,12.2996,11.6624,12.1761,569379.6332991914,0
+NEWT.US,D,20181018,000000,12.1454,12.1454,11.538,11.5876,278721.7418940386,0
+NEWT.US,D,20181019,000000,11.6182,11.9146,11.4506,11.5272,365485.2087522874,0
+NEWT.US,D,20181022,000000,11.4705,11.6182,11.3029,11.32,190443.5070846294,0
+NEWT.US,D,20181023,000000,11.1794,11.3029,11.0163,11.3029,219266.26752088813,0
+NEWT.US,D,20181024,000000,11.2606,11.2966,11.0145,11.0227,222964.9646499867,0
+NEWT.US,D,20181025,000000,11.0379,11.4145,11.0379,11.32,185742.73269552356,0
+NEWT.US,D,20181026,000000,11.2236,11.4272,10.9307,11.1911,215987.04459365256,0
+NEWT.US,D,20181029,000000,11.3263,11.657,11.2443,11.5642,286930.3415531797,0
+NEWT.US,D,20181030,000000,11.5642,11.903,11.5002,11.7678,235948.68994564528,0
+NEWT.US,D,20181031,000000,11.8986,12.1815,11.8345,12.0157,206203.7520973661,0
+NEWT.US,D,20181101,000000,12.0958,12.2013,11.9282,12.1337,154172.30526507148,0
+NEWT.US,D,20181102,000000,12.2013,12.3067,11.8039,11.985,167437.89946886813,0
+NEWT.US,D,20181105,000000,11.9661,12.1391,11.8598,12.0517,130685.07912124677,0
+NEWT.US,D,20181106,000000,12.0643,12.3383,12.0517,12.3003,117183.1145338702,0
+NEWT.US,D,20181107,000000,12.3814,12.4734,11.9923,12.04,358179.9212632779,0
+NEWT.US,D,20181108,000000,12.3626,12.9446,12.2148,12.778,358587.18854391924,0
+NEWT.US,D,20181109,000000,12.778,12.7969,12.4924,12.7537,199320.15825044547,0
+NEWT.US,D,20181112,000000,12.7023,12.7023,12.2455,12.2752,205379.23005507718,0
+NEWT.US,D,20181113,000000,12.2815,12.5311,12.0472,12.1571,224048.0514780729,0
+NEWT.US,D,20181114,000000,12.2643,12.3941,11.9706,12.0283,124300.85932415522,0
+NEWT.US,D,20181115,000000,11.9346,12.1491,11.8986,12.0841,123923.55448651146,0
+NEWT.US,D,20181116,000000,12.1094,12.1949,11.9661,12.1454,108084.51934590098,0
+NEWT.US,D,20181119,000000,12.5545,13.1619,12.2734,12.6609,768278.0979075478,0
+NEWT.US,D,20181120,000000,12.6113,12.6978,12.313,12.4924,345674.4853353438,0
+NEWT.US,D,20181121,000000,12.5311,12.7898,12.5158,12.678,246817.2887102439,0
+NEWT.US,D,20181123,000000,12.6113,12.7644,12.5194,12.7149,93548.29561531542,0
+NEWT.US,D,20181126,000000,12.8393,13.1358,12.832,12.9826,222390.12963262267,0
+NEWT.US,D,20181127,000000,12.9745,13.125,12.8635,13.0493,145766.17542621013,0
+NEWT.US,D,20181128,000000,13.0556,13.4845,13.0556,13.4601,165783.30678374635,0
+NEWT.US,D,20181129,000000,13.3664,13.4538,13.3168,13.3483,124239.82471806777,0
+NEWT.US,D,20181130,000000,13.3241,13.4908,13.1358,13.225,221830.83069680879,0
+NEWT.US,D,20181203,000000,13.3412,13.5404,13.1501,13.3034,200254.54258368764,0
+NEWT.US,D,20181204,000000,13.3241,13.3241,12.9195,12.9402,370413.47576407995,0
+NEWT.US,D,20181206,000000,12.8293,12.9195,12.3437,12.5725,517550.155527048,0
+NEWT.US,D,20181207,000000,12.5545,12.7284,12.378,12.3994,205297.11076689567,0
+NEWT.US,D,20181210,000000,12.4564,12.6672,12.368,12.3941,234315.18194263833,0
+NEWT.US,D,20181211,000000,12.55,12.55,12.2896,12.3203,308949.4079904942,0
+NEWT.US,D,20181212,000000,12.3752,12.6464,12.3437,12.3689,302337.6955707055,0
+NEWT.US,D,20181213,000000,12.5311,12.5311,12.2562,12.2562,234757.96026683174,0
+NEWT.US,D,20181214,000000,12.1761,12.313,11.9706,11.9777,295784.79831677844,0
+NEWT.US,D,20181217,000000,11.8769,11.8769,10.8262,10.9992,1081289.0815033577,0
+NEWT.US,D,20181218,000000,11.0875,11.757,10.8451,10.9415,618185.1237695576,0
+NEWT.US,D,20181219,000000,11.0163,11.0163,10.5072,10.5287,628499.9721988966,0
+NEWT.US,D,20181220,000000,10.445,10.5531,10.1196,10.3864,639700.3772766016,0
+NEWT.US,D,20181221,000000,10.4026,10.5603,9.91778,9.9746,1426461.973348657,0
+NEWT.US,D,20181224,000000,10.3117,10.7946,10.0251,10.2089,413415.130055273,0
+NEWT.US,D,20181226,000000,10.2783,11.1326,10.2783,11.0488,692586.3085941619,0
+NEWT.US,D,20181227,000000,10.8892,11.3488,10.7316,11.0469,353890.8530352652,0
+NEWT.US,D,20181228,000000,11.2533,11.4488,10.9613,10.9911,455421.36540713644,0
+NEWT.US,D,20181231,000000,11.0685,11.2776,10.9803,11.0947,414865.53424001765,0
+NEWT.US,D,20190102,000000,10.9911,11.5713,10.9613,11.3488,366376.3140012077,0
+NEWT.US,D,20190103,000000,11.3227,11.5326,11.1642,11.2029,268981.7284820636,0
+NEWT.US,D,20190104,000000,11.292,11.7814,11.292,11.5768,299854.1419628743,0
+NEWT.US,D,20190107,000000,11.6039,11.8769,11.4922,11.8318,201971.27959499942,0
+NEWT.US,D,20190108,000000,11.8966,12.048,11.8002,11.8318,130019.24705480807,0
+NEWT.US,D,20190109,000000,11.8769,11.8959,11.7038,11.7814,244389.22110793527,0
+NEWT.US,D,20190110,000000,11.7417,11.8895,11.6877,11.7939,164124.27521819354,0
+NEWT.US,D,20190111,000000,11.7174,12.0165,11.647,12.0103,154099.06373776242,0
+NEWT.US,D,20190114,000000,11.94,12.1247,11.8363,12.0031,105595.41713751531,0
+NEWT.US,D,20190115,000000,11.985,12.3661,11.985,12.276,189875.3303879327,0
+NEWT.US,D,20190116,000000,12.2905,12.3743,12.1886,12.2148,376545.7890960311,0
+NEWT.US,D,20190117,000000,12.2148,12.341,12.0985,12.2463,305782.2667944482,0
+NEWT.US,D,20190118,000000,12.2969,12.3797,12.2662,12.3292,369540.12603692524,0
+NEWT.US,D,20190122,000000,12.3013,12.3861,11.9957,12.0616,247401.00148849073,0
+NEWT.US,D,20190123,000000,12.0544,12.1499,11.521,11.8525,306733.296929343,0
+NEWT.US,D,20190124,000000,11.8525,11.9589,11.8066,11.9021,119385.90895369722,0
+NEWT.US,D,20190125,000000,11.9777,12.0616,11.9274,12.0544,207048.24910163612,0
+NEWT.US,D,20190128,000000,11.9661,12.1742,11.9274,12.0616,187560.45423692657,0
+NEWT.US,D,20190129,000000,12.0805,12.2392,11.94,12.067,148896.69585861202,0
+NEWT.US,D,20190130,000000,12.1499,12.2148,12.0219,12.1372,165429.30606842253,0
+NEWT.US,D,20190131,000000,12.1436,12.3094,12.1184,12.2707,241698.14983939833,0
+NEWT.US,D,20190201,000000,12.3337,12.3861,12.1634,12.1886,167172.67636239313,0
+NEWT.US,D,20190204,000000,12.258,12.3797,12.1562,12.3211,155182.15056584863,0
+NEWT.US,D,20190205,000000,12.3661,12.3807,12.2337,12.3661,104474.59982567198,0
+NEWT.US,D,20190206,000000,12.3661,12.3861,12.3013,12.3743,123215.55305585348,0
+NEWT.US,D,20190207,000000,12.3923,12.3923,12.2392,12.2463,83698.41991238297,0
+NEWT.US,D,20190208,000000,12.1949,12.3545,12.1949,12.2969,73006.26664539811,0
+NEWT.US,D,20190211,000000,12.3743,12.45,12.3149,12.45,148372.9079663397,0
+NEWT.US,D,20190212,000000,12.5175,12.532,12.3472,12.3743,94783.41409857,0
+NEWT.US,D,20190213,000000,12.3797,12.5067,12.3743,12.4564,100624.98076150863,0
+NEWT.US,D,20190214,000000,12.4825,12.532,12.4248,12.5005,104598.88847807277,0
+NEWT.US,D,20190215,000000,12.5563,12.5563,12.3094,12.4671,301305.655867711,0
+NEWT.US,D,20190219,000000,12.4302,12.5896,12.3211,12.5896,168675.23739233203,0
+NEWT.US,D,20190220,000000,12.5446,12.6212,12.4671,12.6013,101695.8606683732,0
+NEWT.US,D,20190221,000000,12.6464,12.951,12.5644,12.7987,200488.69352705206,0
+NEWT.US,D,20190222,000000,12.8635,13.0087,12.724,12.9762,139020.1868730249,0
+NEWT.US,D,20190225,000000,13.0411,13.1294,12.4744,12.7617,300683.10288558376,0
+NEWT.US,D,20190226,000000,12.6771,12.7284,12.4175,12.6013,205772.0709742918,0
+NEWT.US,D,20190227,000000,12.5959,12.6212,12.4175,12.5518,148104.35569954664,0
+NEWT.US,D,20190228,000000,12.5959,12.659,12.341,12.6212,133720.16362412216,0
+NEWT.US,D,20190301,000000,12.6843,12.8428,12.5175,12.8177,134106.3462226591,0
+NEWT.US,D,20190304,000000,12.8501,12.8996,12.6771,12.7925,102863.28622487202,0
+NEWT.US,D,20190305,000000,12.7987,12.8501,12.6275,12.8059,144351.2822850175,0
+NEWT.US,D,20190306,000000,12.9078,13.0474,12.6843,12.8428,143291.4995792616,0
+NEWT.US,D,20190307,000000,12.8564,13.1935,12.5644,12.724,241462.88917592098,0
+NEWT.US,D,20190308,000000,12.6663,12.9446,12.6663,12.9266,167758.60858086584,0
+NEWT.US,D,20190311,000000,12.9446,13.0411,12.8501,12.8501,200462.0602443933,0
+NEWT.US,D,20190312,000000,12.9266,12.9393,12.741,12.7483,205180.59015526474,0
+NEWT.US,D,20190313,000000,12.7546,13.0717,12.7546,13.0213,238496.60731991328,0
+NEWT.US,D,20190314,000000,12.9753,13.2618,12.897,13.1781,224809.3194740381,0
+NEWT.US,D,20190315,000000,13.1898,13.3466,13.0159,13.1583,172759.00739986496,0
+NEWT.US,D,20190318,000000,13.1583,13.2042,12.897,12.9753,187188.69799982678,0
+NEWT.US,D,20190319,000000,12.9429,13.107,12.887,12.9303,181348.24105698863,0
+NEWT.US,D,20190320,000000,12.9177,12.9636,12.6653,12.7878,291951.8250542833,0
+NEWT.US,D,20190321,000000,12.6519,12.7546,12.2301,12.3203,449695.2096357138,0
+NEWT.US,D,20190322,000000,12.2301,12.2896,11.9048,12.0021,393326.9766106536,0
+NEWT.US,D,20190325,000000,11.9652,12.2175,11.8219,12.1581,202040.08224186715,0
+NEWT.US,D,20190326,000000,12.2238,12.4887,12.1004,12.4698,141622.4805327027,0
+NEWT.US,D,20190327,000000,12.4635,12.9249,12.4347,12.8465,266456.0055100234,0
+NEWT.US,D,20190328,000000,12.9177,13.1186,12.8906,13.0339,241230.95767278245,0
+NEWT.US,D,20190329,000000,13.061,13.0988,12.7348,12.742,294521.93683075835,0
+NEWT.US,D,20190401,000000,12.8132,12.9897,12.7817,12.8005,187465.01830740008,0
+NEWT.US,D,20190402,000000,12.9636,13.4241,12.9005,13.2808,390477.21536626644,0
+NEWT.US,D,20190403,000000,13.371,13.489,13.3142,13.3664,167233.71096849095,0
+NEWT.US,D,20190404,000000,13.3664,13.5151,13.3276,13.4691,190190.49089937605,0
+NEWT.US,D,20190405,000000,13.5467,13.7936,13.4953,13.7413,172456.05380963287,0
+NEWT.US,D,20190408,000000,13.7666,13.8197,13.6773,13.7621,178056.81120854183,0
+NEWT.US,D,20190409,000000,13.7621,13.7881,13.5548,13.6448,144879.50905773125,0
+NEWT.US,D,20190410,000000,13.6448,13.7126,13.4953,13.5728,82105.97155347094,0
+NEWT.US,D,20190411,000000,13.5926,13.7098,13.5224,13.6376,76160.09120012303,0
+NEWT.US,D,20190412,000000,13.6448,13.8197,13.6448,13.7881,105616.50181961976,0
+NEWT.US,D,20190415,000000,13.7737,13.8143,13.3971,13.5277,179942.22567667882,0
+NEWT.US,D,20190416,000000,13.5863,13.7467,13.4953,13.6376,99073.59204669356,0
+NEWT.US,D,20190417,000000,13.6773,13.6773,13.4691,13.5007,87045.33576637637,0
+NEWT.US,D,20190418,000000,13.5467,13.5728,13.3466,13.4764,111082.9830851322,0
+NEWT.US,D,20190422,000000,13.4764,13.5972,13.3205,13.379,140973.294267927,0
+NEWT.US,D,20190423,000000,13.379,13.6071,13.379,13.4367,88851.96010666134,0
+NEWT.US,D,20190424,000000,13.4106,13.5467,13.3466,13.4106,101522.74433109727,0
+NEWT.US,D,20190425,000000,13.3971,13.489,13.2349,13.462,76481.9100322368,0
+NEWT.US,D,20190426,000000,13.4764,13.6837,13.2953,13.5863,131572.85520983866,0
+NEWT.US,D,20190429,000000,13.626,13.7224,13.5151,13.6376,157198.51200705368,0
+NEWT.US,D,20190430,000000,13.5989,13.6576,13.3971,13.5728,99347.69291404617,0
+NEWT.US,D,20190501,000000,13.5728,13.9504,13.5412,13.8837,264568.37160165014,0
+NEWT.US,D,20190502,000000,13.9504,14.7686,13.8422,14.3712,245978.34030652823,0
+NEWT.US,D,20190503,000000,14.4613,14.6695,14.3063,14.5722,196713.42571030557,0
+NEWT.US,D,20190506,000000,14.3396,15.4615,14.3396,14.8975,222404.55599405983,0
+NEWT.US,D,20190507,000000,14.8768,15.1029,14.6622,14.774,133521.52372429933,0
+NEWT.US,D,20190508,000000,14.7272,14.7686,14.6298,14.6559,73298.12303452358,0
+NEWT.US,D,20190509,000000,14.5722,14.6559,14.4677,14.5991,77793.59920313206,0
+NEWT.US,D,20190510,000000,14.5542,14.6506,14.4613,14.5271,71683.48027339623,0
+NEWT.US,D,20190513,000000,14.41,14.5649,14.3451,14.41,96878.56566764785,0
+NEWT.US,D,20190514,000000,14.4677,14.5577,14.4162,14.4477,73050.6554498277,0
+NEWT.US,D,20190515,000000,14.3325,14.518,14.2856,14.3784,91297.78323073452,0
+NEWT.US,D,20190516,000000,14.4162,14.5397,14.41,14.4874,91756.09763646968,0
+NEWT.US,D,20190517,000000,14.4677,14.6559,14.4361,14.5397,66802.93122635856,0
+NEWT.US,D,20190520,000000,14.5207,14.6758,14.5091,14.6758,65572.2516235464,0
+NEWT.US,D,20190521,000000,14.6695,14.7272,14.4477,14.5991,103858.70516420164,0
+NEWT.US,D,20190522,000000,14.5722,14.5722,14.209,14.2928,91548.57997576095,0
+NEWT.US,D,20190523,000000,14.2027,14.2676,13.9558,14.1044,112866.30330309618,0
+NEWT.US,D,20190524,000000,14.1892,14.2802,14.0342,14.1631,93667.035667166,0
+NEWT.US,D,20190528,000000,14.1126,14.209,14.0468,14.0539,124093.3416634496,0
+NEWT.US,D,20190529,000000,14.0468,14.119,13.8332,13.9504,137221.33057350048,0
+NEWT.US,D,20190530,000000,13.9441,14.0063,13.844,13.9269,49735.43592316908,0
+NEWT.US,D,20190531,000000,13.8197,13.8638,13.5341,13.6837,239880.42829800575,0
+NEWT.US,D,20190603,000000,13.6576,13.7584,13.3142,13.4827,181565.74619870042,0
+NEWT.US,D,20190604,000000,13.5863,14.2738,13.5349,14.2604,205079.6056251839,0
+NEWT.US,D,20190605,000000,14.3523,14.6758,14.2802,14.5334,142786.57692887826,0
+NEWT.US,D,20190606,000000,14.501,14.5594,14.3576,14.4748,90472.15146834306,0
+NEWT.US,D,20190607,000000,14.5091,14.7416,14.4965,14.7082,109033.33004059068,0
+NEWT.US,D,20190610,000000,14.8587,14.8975,14.6506,14.8127,173873.16639105137,0
+NEWT.US,D,20190611,000000,14.82,15.0209,14.6559,14.884,134424.8358944413,0
+NEWT.US,D,20190612,000000,14.8704,15.0786,14.8127,14.884,179609.30964345948,0
+NEWT.US,D,20190613,000000,15.0289,15.0632,14.8704,14.9101,152646.4401128023,0
+NEWT.US,D,20190614,000000,14.956,15.0164,14.7974,14.9624,148176.48750673237,0
+NEWT.US,D,20190617,000000,14.8975,14.938,14.5857,14.8975,201502.9777082706,0
+NEWT.US,D,20190618,000000,14.8975,15.203,14.8605,15.1173,183117.13491351545,0
+NEWT.US,D,20190619,000000,15.0948,15.203,14.9902,15.0164,86611.43520307724,0
+NEWT.US,D,20190620,000000,15.0948,15.1614,14.9101,15.1227,120470.10550187562,0
+NEWT.US,D,20190621,000000,15.1614,15.2877,15.0885,15.1552,128110.52846433037,0
+NEWT.US,D,20190624,000000,15.2948,15.493,15.2291,15.2291,246061.56931483306,0
+NEWT.US,D,20190625,000000,15.1948,15.2291,14.5073,14.7713,235391.61045005728,0
+NEWT.US,D,20190626,000000,14.8371,15.1614,14.7965,14.884,113278.00946416857,0
+NEWT.US,D,20190627,000000,14.884,15.2291,14.884,15.1948,96591.14815896687,0
+NEWT.US,D,20190628,000000,15.2291,15.367,14.884,15.2291,172783.42124229786,0
+NEWT.US,D,20190701,000000,15.375,15.493,15.0011,15.0759,142556.86486594487,0
+NEWT.US,D,20190702,000000,15.0822,15.1579,14.938,15.1173,80759.88105914183,0
+NEWT.US,D,20190703,000000,15.1173,15.3074,15.0948,15.0948,49631.12223275876,0
+NEWT.US,D,20190705,000000,14.9831,15.375,14.9831,15.2948,72053.01707027115,0
+NEWT.US,D,20190708,000000,15.0289,15.0289,14.5118,14.938,383896.57510957797,0
+NEWT.US,D,20190709,000000,14.8037,14.884,14.7036,14.8371,282056.4508268073,0
+NEWT.US,D,20190710,000000,14.7785,14.8903,14.7389,14.7443,115206.70301663777,0
+NEWT.US,D,20190711,000000,14.7785,14.8191,14.5722,14.6001,103045.28032303286,0
+NEWT.US,D,20190712,000000,14.5722,14.6722,14.465,14.6398,126093.057303002,0
+NEWT.US,D,20190715,000000,14.6198,14.8425,14.5227,14.6316,166677.7411930055,0
+NEWT.US,D,20190716,000000,14.6198,14.6983,14.463,14.592,164241.90554992703,0
+NEWT.US,D,20190717,000000,14.5722,14.6911,14.4992,14.6469,110634.65616039486,0
+NEWT.US,D,20190718,000000,14.6866,14.6866,14.3603,14.4073,100322.02717127652,0
+NEWT.US,D,20190719,000000,14.473,14.592,14.4343,14.4343,87937.55073541171,0
+NEWT.US,D,20190722,000000,14.4,14.4,13.7783,14.0359,322906.3578232858,0
+NEWT.US,D,20190723,000000,14.0684,14.155,13.9449,14.0684,126782.19349177103,0
+NEWT.US,D,20190724,000000,14.0026,14.3405,14.0026,14.2946,127907.44968406614,0
+NEWT.US,D,20190725,000000,14.355,14.5461,14.209,14.3666,73415.75336626123,0
+NEWT.US,D,20190726,000000,14.427,14.6524,14.427,14.6316,131568.41632939724,0
+NEWT.US,D,20190729,000000,13.9179,14.6316,13.6079,13.9179,464538.8258369842,0
+NEWT.US,D,20190730,000000,14.5857,14.7443,14.0783,14.6911,216410.957675957,0
+NEWT.US,D,20190731,000000,14.6722,14.6722,14.1424,14.2748,117273.00186283197,0
+NEWT.US,D,20190801,000000,14.2874,14.4235,13.9765,14.0566,89839.61100522109,0
+NEWT.US,D,20190802,000000,14.0243,14.0684,13.9179,14.009,76076.86219181716,0
+NEWT.US,D,20190805,000000,13.9288,13.9405,13.48,13.5458,316071.591661231,0
+NEWT.US,D,20190806,000000,13.6188,13.9035,13.4935,13.7513,188207.4210614867,0
+NEWT.US,D,20190807,000000,13.4872,13.7205,13.3809,13.5205,207114.8323082779,0
+NEWT.US,D,20190808,000000,13.5268,13.7863,13.5268,13.7062,116007.92093659633,0
+NEWT.US,D,20190809,000000,13.6529,13.9288,13.6125,13.8179,99617.35490095634,0
+NEWT.US,D,20190812,000000,13.698,14.1883,13.68,14.0432,137192.47785062616,0
+NEWT.US,D,20190813,000000,14.155,14.2216,13.9836,14.0359,110927.62226963122,0
+NEWT.US,D,20190814,000000,13.8431,13.9449,13.5719,13.698,104929.58507106622,0
+NEWT.US,D,20190815,000000,13.7693,13.9909,13.7323,13.8377,106012.67189915245,0
+NEWT.US,D,20190816,000000,13.8134,14.1883,13.8116,14.1234,97324.67315216552,0
+NEWT.US,D,20190819,000000,14.3018,14.592,14.1946,14.2676,222339.082507531,0
+NEWT.US,D,20190820,000000,14.2802,14.5649,14.2802,14.3739,129153.66536842322,0
+NEWT.US,D,20190821,000000,14.8704,14.8975,14.7316,14.8299,531932.1281622569,0
+NEWT.US,D,20190822,000000,14.9164,15.0632,14.8768,14.9434,385465.7193461587,0
+NEWT.US,D,20190823,000000,14.9831,15.0759,14.8299,14.8641,195184.2313977079,0
+NEWT.US,D,20190826,000000,14.9902,15.0822,14.9686,14.9902,115597.32449561612,0
+NEWT.US,D,20190827,000000,15.0011,15.1497,15.0011,15.1353,149785.58166730643,0
+NEWT.US,D,20190828,000000,15.1353,15.2552,15.1227,15.2291,207405.57897729875,0
+NEWT.US,D,20190829,000000,15.2759,15.2948,15.0705,15.2669,116270.92460283506,0
+NEWT.US,D,20190830,000000,15.2948,15.2948,15.0632,15.1012,138518.59338295963,0
+NEWT.US,D,20190903,000000,15.0289,15.1101,14.9047,15.0425,130890.3773417369,0
+NEWT.US,D,20190904,000000,15.0705,15.138,15.0551,15.0551,179374.04897999248,0
+NEWT.US,D,20190905,000000,15.1407,15.1795,14.9767,15.0705,159838.5361505197,0
+NEWT.US,D,20190906,000000,15.0885,15.1227,14.7127,15.0092,199872.7988655921,0
+NEWT.US,D,20190909,000000,15.056,15.2291,14.9767,15.0371,240221.1123720053,0
+NEWT.US,D,20190910,000000,15.0885,15.2137,15.0289,15.0551,152565.43054471296,0
+NEWT.US,D,20190911,000000,15.1353,15.2083,15.0425,15.1876,191288.00408889944,0
+NEWT.US,D,20190912,000000,15.1876,15.2291,15.0011,15.1677,171243.1297285915,0
+NEWT.US,D,20190913,000000,15.2291,15.4777,15.1858,15.3868,261280.2709135214,0
+NEWT.US,D,20190916,000000,15.2588,15.5931,15.2588,15.5256,176989.26046200574,0
+NEWT.US,D,20190917,000000,15.5391,15.8842,15.5391,15.7653,257217.5855881033,0
+NEWT.US,D,20190918,000000,15.7914,15.8445,15.5714,15.7914,322190.588351858,0
+NEWT.US,D,20190919,000000,15.8176,16.0499,15.7725,15.8176,204506.9900480354,0
+NEWT.US,D,20190920,000000,15.7707,15.9194,15.5733,15.7012,187690.29148988173,0
+NEWT.US,D,20190923,000000,15.6075,15.6445,15.2137,15.2759,219190.8065533635,0
+NEWT.US,D,20190924,000000,15.3093,15.4896,15.2137,15.2201,116353.04389103733,0
+NEWT.US,D,20190925,000000,15.2408,15.2678,15.1192,15.1543,56751.086463270694,0
+NEWT.US,D,20190926,000000,15.1597,15.5661,15.1597,15.3841,114696.23176570005,0
+NEWT.US,D,20190927,000000,15.5192,15.54,15.2678,15.3777,101279.71562684591,0
+NEWT.US,D,20190930,000000,15.458,15.4949,15.3021,15.3219,130333.29784614887,0
+NEWT.US,D,20191001,000000,15.4112,15.4923,15.0975,15.1254,133252.97145749588,0
+NEWT.US,D,20191002,000000,15.0786,15.2678,14.5902,14.6379,286711.7266913654,0
+NEWT.US,D,20191003,000000,14.6225,14.9083,14.6225,14.847,220564.6400504602,0
+NEWT.US,D,20191004,000000,14.8731,14.9624,14.7036,14.7397,172713.50887531723,0
+NEWT.US,D,20191007,000000,14.6379,14.7253,14.082,14.4938,460645.9276885043,0
+NEWT.US,D,20191008,000000,14.3802,14.5594,14.2225,14.3108,235807.75549158148,0
+NEWT.US,D,20191009,000000,14.3532,14.427,14.3108,14.318,192814.9789612712,0
+NEWT.US,D,20191010,000000,14.5902,15.2877,14.4748,14.5217,409868.464581347,0
+NEWT.US,D,20191011,000000,14.6983,14.8813,14.4938,14.5407,300138.23031121737,0
+NEWT.US,D,20191014,000000,14.5902,14.7929,14.5767,14.6785,234797.91019081473,0
+NEWT.US,D,20191015,000000,14.6911,14.9291,14.6911,14.7992,248094.57655770116,0
+NEWT.US,D,20191016,000000,14.8731,14.9624,14.6911,14.7397,154693.8737171179,0
+NEWT.US,D,20191017,000000,14.7929,14.8569,14.7036,14.7452,147235.44485283332,0
+NEWT.US,D,20191018,000000,14.7253,15.0109,14.7118,14.9624,191274.68744757524,0
+NEWT.US,D,20191021,000000,14.9974,15.1597,14.9831,15.1128,249479.50725591695,0
+NEWT.US,D,20191022,000000,15.1254,15.2498,15.0858,15.0975,100450.75470412182,0
+NEWT.US,D,20191023,000000,15.1462,15.2498,15.1317,15.166,128738.63004701197,0
+NEWT.US,D,20191024,000000,15.166,15.221,14.9974,15.1047,105612.06293917836,0
+NEWT.US,D,20191025,000000,15.1047,15.1399,14.9498,14.9974,131433.03047588776,0
+NEWT.US,D,20191028,000000,15.1128,15.193,14.8605,14.8884,180087.59901120482,0
+NEWT.US,D,20191029,000000,14.8884,15.0182,14.8614,14.8687,110275.10684450634,0
+NEWT.US,D,20191030,000000,14.9767,15.0479,14.8217,14.9371,159512.27843795725,0
+NEWT.US,D,20191031,000000,14.9371,15.093,14.847,14.9498,112127.229709338,0
+NEWT.US,D,20191101,000000,14.9291,15.1137,14.9291,15.0102,112283.70024495192,0
+NEWT.US,D,20191104,000000,15.1317,15.3093,15.0182,15.2011,302835.95990043203,0
+NEWT.US,D,20191105,000000,15.2281,15.4445,15.2281,15.2552,142551.31626540088,0
+NEWT.US,D,20191106,000000,15.2281,15.3291,14.9371,14.9912,318124.57386610104,0
+NEWT.US,D,20191107,000000,15.4723,16.0148,15.3426,15.5192,491855.69608297566,0
+NEWT.US,D,20191108,000000,15.1128,15.4381,15.0128,15.2822,170940.1761383594,0
+NEWT.US,D,20191111,000000,15.2678,15.4381,15.2578,15.3093,141028.7802734601,0
+NEWT.US,D,20191112,000000,15.3093,15.5877,15.3039,15.5598,212627.92181844066,0
+NEWT.US,D,20191113,000000,15.5057,15.5598,15.3192,15.4769,127278.23838127161,0
+NEWT.US,D,20191114,000000,15.4723,15.5877,15.3498,15.3705,122065.88302112547,0
+NEWT.US,D,20191115,000000,15.4769,15.6337,15.3362,15.5805,254363.38546327472,0
+NEWT.US,D,20191118,000000,15.5805,15.6075,15.4923,15.5471,170209.98030549442,0
+NEWT.US,D,20191119,000000,15.595,15.8418,15.595,15.6886,146616.2210310345,0
+NEWT.US,D,20191120,000000,15.6075,15.776,15.5805,15.6761,166677.7411930055,0
+NEWT.US,D,20191121,000000,15.6761,15.6761,15.4923,15.5192,128602.13447338954,0
+NEWT.US,D,20191122,000000,15.5192,15.6003,15.5057,15.5733,156508.26609818207,0
+NEWT.US,D,20191125,000000,15.8797,15.9113,15.7165,15.8733,295648.302743156,0
+NEWT.US,D,20191126,000000,15.8733,15.9058,15.6769,15.8049,198099.4661286239,0
+NEWT.US,D,20191127,000000,15.859,15.8797,15.7643,15.8319,130902.58426295854,0
+NEWT.US,D,20191129,000000,15.8797,15.8797,15.7914,15.859,129244.6624175083,0
+NEWT.US,D,20191202,000000,15.941,15.9473,15.8129,15.8851,296690.32992714626,0
+NEWT.US,D,20191203,000000,15.8464,15.9004,15.8049,15.8176,206100.54812705936,0
+NEWT.US,D,20191204,000000,15.8933,15.9473,15.7499,15.7643,234818.99487291917,0
+NEWT.US,D,20191205,000000,15.859,15.9058,15.776,15.785,198332.50735187536,0
+NEWT.US,D,20191206,000000,15.8797,16.0698,15.8391,15.9815,293042.6799231394,0
+NEWT.US,D,20191209,000000,15.9815,16.0499,15.776,15.8644,278050.3612270352,0
+NEWT.US,D,20191210,000000,15.8464,16.1032,15.8129,16.0968,271876.9882509881,0
+NEWT.US,D,20191211,000000,16.0888,16.0888,15.8644,15.9473,321019.8336350255,0
+NEWT.US,D,20191212,000000,15.9815,16.0888,15.8689,15.959,338017.41657123645,0
+NEWT.US,D,20191213,000000,16.0085,16.0581,15.7986,15.959,329596.86037092755,0
+NEWT.US,D,20191216,000000,15.968,16.5186,15.968,16.26,672457.0955054363,0
+NEWT.US,D,20191217,000000,16.2338,16.4366,16.2338,16.3934,269723.0215160373,0
+NEWT.US,D,20191218,000000,16.387,16.4086,15.9951,16.0355,255787.15636536054,0
+NEWT.US,D,20191219,000000,15.9401,16.1429,15.7725,15.7779,191946.06811455791,0
+NEWT.US,D,20191220,000000,15.8418,16.0662,15.8076,15.968,913540.4604034876,0
+NEWT.US,D,20191223,000000,15.876,16.1698,15.785,15.8842,180843.31840661564,0
+NEWT.US,D,20191224,000000,15.8905,15.9437,15.8391,15.8842,64642.306170746684,0
+NEWT.US,D,20191226,000000,15.9527,16.0355,15.8905,15.8905,158264.95303347686,0
+NEWT.US,D,20191227,000000,15.8987,15.9527,15.7932,15.8617,146075.78733710953,0
+NEWT.US,D,20191230,000000,15.9473,15.986,15.6318,15.6526,334816.9837718643,0
+NEWT.US,D,20191231,000000,15.6318,16.0041,15.6102,15.8491,293979.28369660745,0
+NEWT.US,D,20200102,000000,15.8842,16.0041,15.8193,15.9473,218381.8205926247,0
+NEWT.US,D,20200103,000000,15.8346,16.0599,15.8346,15.9878,121598.69085449919,0
+NEWT.US,D,20200106,000000,15.8698,16.0932,15.8698,16.0167,180009.91860344392,0
+NEWT.US,D,20200107,000000,16.0248,16.1572,15.959,15.9752,137435.5065548838,0
+NEWT.US,D,20200108,000000,15.7436,15.8725,15.3939,15.476,624235.3178133272,0
+NEWT.US,D,20200109,000000,15.4354,15.5967,15.0723,15.4354,538794.637327073,0
+NEWT.US,D,20200110,000000,15.4003,15.4896,15.2967,15.3742,160325.7032791271,0
+NEWT.US,D,20200113,000000,15.3742,15.4427,15.1777,15.3579,251613.49902886586,0
+NEWT.US,D,20200114,000000,15.3939,15.4561,15.2588,15.2588,165704.5166558933,0
+NEWT.US,D,20200115,000000,15.2588,15.3155,15.2183,15.248,130108.02466366727,0
+NEWT.US,D,20200116,000000,15.2588,15.3579,15.184,15.239,194570.55617647382,0
+NEWT.US,D,20200117,000000,15.2669,15.3579,15.2327,15.2759,191699.7102499926,0
+NEWT.US,D,20200121,000000,15.2759,15.3155,15.0858,15.1561,308610.94335672056,0
+NEWT.US,D,20200122,000000,15.184,15.2371,15.1146,15.1696,283539.0368947651,0
+NEWT.US,D,20200123,000000,15.1497,15.2254,15.1146,15.211,204321.66678954716,0
+NEWT.US,D,20200124,000000,15.2183,15.3155,15.1777,15.1894,203214.16611902806,0
+NEWT.US,D,20200127,000000,15.1407,15.3661,15.1407,15.3029,190247.08662502212,0
+NEWT.US,D,20200128,000000,15.3093,15.3382,15.1066,15.1066,195922.19527134273,0
+NEWT.US,D,20200129,000000,15.1066,15.1894,14.4874,14.6037,716680.5516385639,0
+NEWT.US,D,20200130,000000,14.4406,14.7983,14.4135,14.7785,511529.92392628634,0
+NEWT.US,D,20200131,000000,14.7849,14.8614,14.4343,14.4901,253727.5158398233,0
+NEWT.US,D,20200203,000000,14.5261,14.5749,14.3442,14.4216,271867.000769982,0
+NEWT.US,D,20200204,000000,14.4776,14.8263,14.4577,14.6802,310666.1450018164,0
+NEWT.US,D,20200205,000000,14.556,15.2543,14.556,15.184,413679.2434416351,0
+NEWT.US,D,20200206,000000,15.1894,15.3444,15.1696,15.211,228987.41569097422,0
+NEWT.US,D,20200207,000000,15.184,15.4272,15.184,15.2327,238147.0454850205,0
+NEWT.US,D,20200210,000000,15.2327,15.3057,15.1066,15.211,300770.7707743404,0
+NEWT.US,D,20200211,000000,15.211,15.2254,14.5749,14.8894,492948.7703920576,0
+NEWT.US,D,20200212,000000,14.8975,14.9461,14.4487,14.7496,393426.8514206215,0
+NEWT.US,D,20200213,000000,14.7217,14.8209,14.7001,14.7433,139704.8841813422,0
+NEWT.US,D,20200214,000000,14.7496,14.847,14.6938,14.7713,239103.62422049046,0
+NEWT.US,D,20200218,000000,14.8137,15.1336,14.764,14.8894,176872.73985038517,0
+NEWT.US,D,20200219,000000,14.8975,15.1497,14.8975,15.1146,146747.168004113,0
+NEWT.US,D,20200220,000000,15.0858,15.2669,15.0506,15.1894,111512.4447679806,0
+NEWT.US,D,20200221,000000,15.1497,15.239,15.0082,15.1066,123946.85860883142,0
+NEWT.US,D,20200224,000000,14.8344,14.9047,14.364,14.5902,495156.0036923156,0
+NEWT.US,D,20200225,000000,14.5902,14.7217,13.7486,13.9531,629733.9809620425,0
+NEWT.US,D,20200226,000000,13.9729,14.2595,13.8747,13.9261,297096.4874876747,0
+NEWT.US,D,20200227,000000,13.6448,14.1964,12.7844,13.9035,1068410.7796182109,0
+NEWT.US,D,20200228,000000,13.5945,13.6332,12.951,13.2665,642479.1164338952,0
+NEWT.US,D,20200302,000000,13.2953,13.8891,13.0853,13.3989,1201972.2532664516,0
+NEWT.US,D,20200303,000000,13.6098,13.7638,13.3025,13.3439,336632.485873031,0
+NEWT.US,D,20200304,000000,13.434,13.8341,13.2665,13.7638,355546.55544048955,0
+NEWT.US,D,20200305,000000,13.4484,13.5395,12.769,12.7762,1048740.9906553312,0
+NEWT.US,D,20200306,000000,12.2238,12.6969,12.1265,12.3509,732794.7973666243,0
+NEWT.US,D,20200309,000000,10.6703,11.6633,10.4603,11.1425,747215.6102056928,0
+NEWT.US,D,20200310,000000,11.602,11.7128,11.1605,11.4895,453662.4590316158,0
+NEWT.US,D,20200311,000000,11.3425,11.3425,10.5045,10.7063,524467.040977305,0
+NEWT.US,D,20200312,000000,10.0071,10.0755,8.31876,9.25008,1016338.2731418203,0
+NEWT.US,D,20200313,000000,9.78893,9.87368,8.83736,9.6358,623612.7648311999,0
+NEWT.US,D,20200316,000000,9.09599,9.39065,8.50818,8.74725,469500.38445210294,0
+NEWT.US,D,20200317,000000,8.9419,9.03201,8.23154,8.2528,549665.4555318871,0
+NEWT.US,D,20200318,000000,7.8035,8.32643,5.50463,7.39051,1305413.7036690577,0
+NEWT.US,D,20200319,000000,7.25237,7.86919,6.2442,7.44133,752926.2298955655,0
+NEWT.US,D,20200320,000000,7.52046,9.65381,7.44774,7.71626,791551.1480699996,0
+NEWT.US,D,20200323,000000,7.51414,7.77502,6.72295,7.07106,750477.0776111628,0
+NEWT.US,D,20200324,000000,7.31014,8.55026,7.2958,8.32643,603785.3956125934,0
+NEWT.US,D,20200325,000000,8.47043,11.2118,8.47043,9.61052,1055166.2700965188,0
+NEWT.US,D,20200326,000000,9.75561,14.1269,9.49432,12.104,1307493.3191566905,0
+NEWT.US,D,20200327,000000,11.8075,12.9897,11.0821,12.2419,822823.0607906714,0
+NEWT.US,D,20200330,000000,11.9814,12.3869,11.4218,11.5309,788042.2130798411,0
+NEWT.US,D,20200331,000000,11.4948,11.5029,9.21043,9.58083,718777.9226478583,0
+NEWT.US,D,20200401,000000,9.12392,9.24917,8.10042,8.34759,588623.2897395407,0
+NEWT.US,D,20200402,000000,8.33975,8.62379,7.81828,8.26118,704950.8100680321,0
+NEWT.US,D,20200403,000000,8.20198,8.21477,6.54895,7.51414,859318.4260725877,0
+NEWT.US,D,20200406,000000,8.14449,8.45997,7.71626,7.984,597644.204519749,0
+NEWT.US,D,20200407,000000,8.52134,9.20323,8.39067,8.83376,732371.9940044328,0
+NEWT.US,D,20200408,000000,9.05813,10.7703,8.72472,9.93579,764857.9405262484,0
+NEWT.US,D,20200409,000000,10.7099,12.1832,10.5153,11.3425,1360600.084776125,0
+NEWT.US,D,20200413,000000,11.3425,11.7849,10.5153,11.5173,535689.6404572275,0
+NEWT.US,D,20200414,000000,11.685,12.0751,11.3731,11.7354,415117.44070515805,0
+NEWT.US,D,20200415,000000,11.2118,11.6254,10.8856,11.5092,279527.39869442827,0
+NEWT.US,D,20200416,000000,11.4074,11.6047,10.6315,10.7487,453966.5223419608,0
+NEWT.US,D,20200417,000000,11.4074,11.4741,10.7099,10.9082,341757.173344431,0
+NEWT.US,D,20200420,000000,10.6244,11.0451,10.5522,10.654,265761.3207207,0
+NEWT.US,D,20200421,000000,10.5072,10.7703,10.3062,10.7055,195447.23506394663,0
+NEWT.US,D,20200422,000000,10.9595,10.9983,10.4441,10.4738,158130.6769000907,0
+NEWT.US,D,20200423,000000,10.5378,10.8856,10.3305,10.6244,177285.5557315809,0
+NEWT.US,D,20200424,000000,10.6397,10.9154,10.4296,10.8208,163137.73403974675,0
+NEWT.US,D,20200427,000000,10.8793,11.5137,10.8749,11.2993,232936.90956510027,0
+NEWT.US,D,20200428,000000,11.5173,11.6389,10.9082,10.9082,187952.18543601787,0
+NEWT.US,D,20200429,000000,11.1902,11.2406,10.8568,10.8722,372089.1531312958,0
+NEWT.US,D,20200430,000000,10.6099,10.9,10.5243,10.8793,265719.1513564911,0
+NEWT.US,D,20200501,000000,10.6981,10.6981,9.96555,9.97817,272224.33064564463,0
+NEWT.US,D,20200504,000000,9.84305,10.1746,9.34203,10.1035,212743.33270995863,0
+NEWT.US,D,20200505,000000,10.327,10.836,10.2764,10.3928,208746.12087106935,0
+NEWT.US,D,20200506,000000,10.3928,10.6675,10.1287,10.619,123980.15021215752,0
+NEWT.US,D,20200507,000000,10.69,10.9874,10.5243,10.8722,311688.19722380483,0
+NEWT.US,D,20200508,000000,11.0964,11.3677,10.49,10.7703,262456.5742309186,0
+NEWT.US,D,20200511,000000,10.5306,11.1695,10.5306,10.8793,203529.32663047142,0
+NEWT.US,D,20200512,000000,10.9154,11.1433,10.6468,10.8856,170961.26082046382,0
+NEWT.US,D,20200513,000000,10.8568,10.8722,9.66816,10.0017,269784.05612213514,0
+NEWT.US,D,20200514,000000,9.74029,10.4648,9.35546,10.3494,203905.5217480126,0
+NEWT.US,D,20200515,000000,10.4566,10.9874,10.2764,10.7775,202249.81934278825,0
+NEWT.US,D,20200518,000000,10.9793,11.5462,10.9721,11.3064,262827.22074790543,0
+NEWT.US,D,20200519,000000,11.4011,11.7489,11.0821,11.2993,217456.31402026536,0
+NEWT.US,D,20200520,000000,11.4011,11.6687,11.2848,11.3785,151497.8797981872,0
+NEWT.US,D,20200521,000000,11.2704,11.6687,11.2704,11.4875,258281.80717430057,0
+NEWT.US,D,20200522,000000,11.6389,12.2941,11.5893,12.1688,175739.71561730982,0
+NEWT.US,D,20200526,000000,12.5762,12.8591,12.3067,12.3653,189986.3023989989,0
+NEWT.US,D,20200527,000000,12.6843,12.8438,12.2211,12.7284,155690.40237656047,0
+NEWT.US,D,20200528,000000,12.6924,12.7248,12.1922,12.3067,171336.34621790246,0
+NEWT.US,D,20200529,000000,12.1337,12.7491,11.8786,12.4445,185552.97055659394,0
+NEWT.US,D,20200601,000000,12.4744,12.8005,12.3545,12.5041,229116.1432238268,0
+NEWT.US,D,20200602,000000,12.6924,12.8105,12.3364,12.4959,212985.25169410327,0
+NEWT.US,D,20200603,000000,12.706,13.2132,12.5608,12.8312,275916.3694540863,0
+NEWT.US,D,20200604,000000,12.742,13.0132,12.5608,12.9303,140248.6470356164,0
+NEWT.US,D,20200605,000000,13.1628,13.5908,12.9177,12.9826,243811.05693025322,0
+NEWT.US,D,20200608,000000,13.2512,13.6638,13.1493,13.4962,232082.4250798345,0
+NEWT.US,D,20200609,000000,13.2349,13.2512,12.6626,12.9528,215473.24418237602,0
+NEWT.US,D,20200610,000000,12.9446,13.1781,11.9084,12.1553,313956.4651301503,0
+NEWT.US,D,20200611,000000,11.6687,11.8579,10.8793,11.3714,558307.9557543389,0
+NEWT.US,D,20200612,000000,12.1409,13.2512,11.8651,13.1835,457813.9219659035,0
+NEWT.US,D,20200615,000000,12.9673,13.3727,12.6194,13.0979,286812.7112214463,0
+NEWT.US,D,20200616,000000,13.4538,13.4538,12.9015,13.3286,271728.28575614403,0
+NEWT.US,D,20200617,000000,13.1925,13.4467,13.1708,13.2132,125482.71124209638,0
+NEWT.US,D,20200618,000000,13.2132,13.389,12.9239,13.0321,146844.82337384459,0
+NEWT.US,D,20200619,000000,13.0114,13.2132,12.5825,12.7131,314303.8075248172,0
+NEWT.US,D,20200622,000000,13.0844,13.4674,12.9673,13.2069,280193.23076086695,0
+NEWT.US,D,20200623,000000,13.4016,13.5259,12.9826,13.0979,188451.5594858469,0
+NEWT.US,D,20200624,000000,13.0195,13.461,12.8798,13.2349,162720.47927810962,0
+NEWT.US,D,20200625,000000,13.4097,13.5683,13.2349,13.3727,189130.70819362017,0
+NEWT.US,D,20200626,000000,13.3232,13.3232,12.6122,12.9393,273156.49553867127,0
+NEWT.US,D,20200629,000000,13.0195,13.2943,12.7644,13.1708,130923.6689450526,0
+NEWT.US,D,20200630,000000,13.1493,13.6098,13.0285,13.2132,227787.80825126744,0
+NEWT.US,D,20200701,000000,13.2421,13.3809,12.8852,13.0195,247787.18408703807,0
+NEWT.US,D,20200702,000000,13.0907,13.1628,12.8951,12.9528,221614.43527522037,0
+NEWT.US,D,20200706,000000,13.1555,13.3367,13.0681,13.0907,207487.69826549065,0
+NEWT.US,D,20200707,000000,13.0907,13.1835,13.0033,13.0403,180309.5430333476,0
+NEWT.US,D,20200708,000000,13.0537,13.1781,12.9609,13.0249,146221.16067161478,0
+NEWT.US,D,20200709,000000,13.0321,13.1051,12.1337,12.4536,433228.07291244244,0
+NEWT.US,D,20200710,000000,12.5104,13.0474,12.5104,12.9303,286323.3246526026,0
+NEWT.US,D,20200713,000000,13.1051,13.3449,12.9393,13.0537,396620.62589932635,0
+NEWT.US,D,20200714,000000,13.1141,13.2105,12.8528,13.0096,208843.77624081133,0
+NEWT.US,D,20200715,000000,12.988,13.1501,12.7546,13.0627,209373.112733638,0
+NEWT.US,D,20200716,000000,12.8825,13.1024,12.7969,12.9412,152353.47400356593,0
+NEWT.US,D,20200717,000000,12.9131,13.0312,12.7014,12.8221,137790.61699032053,0
+NEWT.US,D,20200720,000000,12.8221,13.1664,12.696,13.0393,191623.1395623447,0
+NEWT.US,D,20200721,000000,13.197,13.3249,12.988,13.3079,275370.38715959655,0
+NEWT.US,D,20200722,000000,13.3079,13.4511,13.2492,13.444,134194.01411140533,0
+NEWT.US,D,20200723,000000,13.4737,13.4737,13.0988,13.3385,167318.04969689838,0
+NEWT.US,D,20200724,000000,13.2339,13.3249,12.8005,13.0312,276350.2700173865,0
+NEWT.US,D,20200727,000000,13.0988,13.7197,13.0988,13.5863,310881.4307032919,0
+NEWT.US,D,20200728,000000,13.5025,13.7728,13.3926,13.4655,338582.26410759427,0
+NEWT.US,D,20200729,000000,13.5107,13.8845,13.406,13.7503,225468.49321980952,0
+NEWT.US,D,20200730,000000,13.6161,13.9909,13.5331,13.9008,246487.70183735303,0
+NEWT.US,D,20200731,000000,14.0342,14.3937,13.8828,14.0206,348284.5470358123,0
+NEWT.US,D,20200803,000000,14.1315,14.7172,14.1099,14.4685,286527.5131529798,0
+NEWT.US,D,20200804,000000,14.446,14.6118,14.2369,14.4604,216720.56958684602,0
+NEWT.US,D,20200805,000000,14.573,14.783,14.4857,14.783,157260.65633325407,0
+NEWT.US,D,20200806,000000,14.8217,14.8722,14.2973,14.4162,246666.36677518432,0
+NEWT.US,D,20200807,000000,14.3568,14.6785,14.3568,14.6559,174804.2215639651,0
+NEWT.US,D,20200810,000000,14.5956,15.2606,14.573,14.8722,348262.35263358447,0
+NEWT.US,D,20200811,000000,14.7389,15.3444,14.7389,14.8353,333792.71210963966,0
+NEWT.US,D,20200812,000000,15.0678,15.1227,14.6191,14.7389,167273.66089247397,0
+NEWT.US,D,20200813,000000,14.7172,14.8271,14.5821,14.6632,134272.80423926876,0
+NEWT.US,D,20200814,000000,14.573,14.701,14.446,14.573,225577.2457906706,0
+NEWT.US,D,20200817,000000,14.4766,14.573,14.2973,14.5523,206405.72115751737,0
+NEWT.US,D,20200818,000000,14.4766,14.5594,14.0729,14.08,166482.43045352152,0
+NEWT.US,D,20200819,000000,14.1846,14.3496,14.0342,14.2676,233679.31231918687,0
+NEWT.US,D,20200820,000000,14.2279,14.3802,14.0206,14.118,140291.92611993823,0
+NEWT.US,D,20200821,000000,14.1621,14.446,14.1621,14.2072,183585.4368002443,0
+NEWT.US,D,20200824,000000,14.2154,14.2937,14.0342,14.1774,166747.65355998615,0
+NEWT.US,D,20200825,000000,14.2154,14.2585,14.1008,14.1919,88367.01241826842,0
+NEWT.US,D,20200826,000000,14.154,14.1846,13.8845,13.9296,142263.8987567085,0
+NEWT.US,D,20200827,000000,13.9594,14.1261,13.9071,13.9909,128573.28175050486,0
+NEWT.US,D,20200828,000000,14.1404,14.2811,14.0946,14.2216,107228.92514053265,0
+NEWT.US,D,20200831,000000,14.2369,14.4063,14.1703,14.1703,124780.25841199275,0
+NEWT.US,D,20200901,000000,14.2216,14.5281,14.1846,14.3568,163409.61546687866,0
+NEWT.US,D,20200902,000000,14.4243,14.5902,14.3541,14.536,116455.13814122073,0
+NEWT.US,D,20200903,000000,14.5594,14.7389,14.1703,14.2154,150469.1692555315,0
+NEWT.US,D,20200904,000000,14.446,14.446,13.863,14.2154,152515.4931397342,0
+NEWT.US,D,20200908,000000,14.1477,14.4379,13.8692,14.3118,235807.75549158148,0
+NEWT.US,D,20200909,000000,14.4379,14.8353,14.3748,14.7605,167120.51951718848,0
+NEWT.US,D,20200910,000000,14.8353,14.9579,14.4919,14.6252,142860.9281762899,0
+NEWT.US,D,20200911,000000,14.6713,15.0893,14.6713,14.8587,232661.69897763987,0
+NEWT.US,D,20200914,000000,14.9867,15.2398,14.7082,14.8587,334596.1494698241,0
+NEWT.US,D,20200915,000000,14.8803,15.056,14.6785,14.7533,240421.97171204365,0
+NEWT.US,D,20200916,000000,14.8803,15.0759,14.81,14.8884,275809.83632345113,0
+NEWT.US,D,20200917,000000,14.9695,15.0075,14.8587,14.911,410081.5308426173,0
+NEWT.US,D,20200918,000000,14.9254,14.956,14.4307,14.756,667754.1016761252,0
+NEWT.US,D,20200921,000000,14.5407,14.5875,14.1855,14.2405,313238.4762185069,0
+NEWT.US,D,20200922,000000,14.2775,14.4938,14.2405,14.3559,197328.2106516526,0
+NEWT.US,D,20200923,000000,14.3793,14.5631,13.8242,13.8467,165484.79207395564,0
+NEWT.US,D,20200924,000000,13.808,13.9386,13.4295,13.5845,286658.4601260582,0
+NEWT.US,D,20200925,000000,13.5458,14.1089,13.5458,14.0252,155638.24553135582,0
+NEWT.US,D,20200928,000000,14.3325,14.7416,14.3054,14.6181,211122.03162816292,0
+NEWT.US,D,20200929,000000,14.5254,14.6181,14.1937,14.2243,74709.68701538465,0
+NEWT.US,D,20200930,000000,14.3405,14.7182,14.2775,14.3162,181619.012764018,0
+NEWT.US,D,20201001,000000,14.3243,14.6028,14.2937,14.5407,161511.99407749926,0
+NEWT.US,D,20201002,000000,14.2865,14.9182,14.2315,14.8884,123191.13921342058,0
+NEWT.US,D,20201005,000000,14.9254,15.0109,14.6794,14.7262,109288.56566605954,0
+NEWT.US,D,20201006,000000,14.7335,14.7767,14.3478,14.4334,78482.73539190317,0
+NEWT.US,D,20201007,000000,14.5703,14.8191,14.4253,14.6325,96462.42062612054,0
+NEWT.US,D,20201008,000000,14.6947,14.8191,14.3793,14.4865,95809.905201005,0
+NEWT.US,D,20201009,000000,14.4793,14.6245,14.409,14.4568,86976.53311951076,0
+NEWT.US,D,20201012,000000,14.4253,14.5407,13.9936,14.0252,254579.78088487356,0
+NEWT.US,D,20201013,000000,13.9936,14.2099,13.8692,14.0783,218041.1365186355,0
+NEWT.US,D,20201014,000000,14.0783,14.3405,13.9161,13.9693,109692.50378637247,0
+NEWT.US,D,20201015,000000,13.908,14.3793,13.908,14.2405,111304.92710727498,0
+NEWT.US,D,20201016,000000,14.2477,14.3208,14.0864,14.2631,84922.4411945299,0
+NEWT.US,D,20201019,000000,14.3018,14.3325,13.5683,13.7458,238633.10289353572,0
+NEWT.US,D,20201020,000000,13.7611,13.9476,13.5611,13.7143,112573.33719384944,0
+NEWT.US,D,20201021,000000,13.7143,13.7828,13.507,13.5611,88090.69211069407,0
+NEWT.US,D,20201022,000000,13.5683,13.6855,13.4538,13.6539,542658.6827526788,0
+NEWT.US,D,20201023,000000,13.6539,14.2631,13.6539,14.1315,116788.05417445046,0
+NEWT.US,D,20201026,000000,13.9783,14.0783,13.5295,13.6233,99820.43368122159,0
+NEWT.US,D,20201027,000000,13.6079,13.8548,13.5458,13.5845,91666.21030750067,0
+NEWT.US,D,20201028,000000,13.4151,13.4295,12.9528,12.9907,175553.28263870862,0
+NEWT.US,D,20201029,000000,12.9212,12.9673,12.5355,12.6212,229888.50842089028,0
+NEWT.US,D,20201030,000000,12.6212,12.9907,12.5202,12.7824,130374.35749023444,0
+NEWT.US,D,20201102,000000,12.9294,13.1294,12.8448,12.9059,108585.00311585334,0
+NEWT.US,D,20201103,000000,13.0294,13.3683,13.0294,13.2448,78656.96144928895,0
+NEWT.US,D,20201104,000000,13.2763,13.2763,12.8132,12.9907,136065.00221811555,0
+NEWT.US,D,20201105,000000,12.9673,13.5458,12.9528,13.1294,262097.02491503008,0
+NEWT.US,D,20201106,000000,13.1222,13.1799,12.6437,12.7978,255318.85447863172,0
+NEWT.US,D,20201109,000000,13.5295,13.6855,13.0844,13.353,283226.09582352685,0
+NEWT.US,D,20201110,000000,13.4467,13.7656,13.3376,13.507,148387.33432778722,0
+NEWT.US,D,20201111,000000,13.507,13.5999,13.298,13.3989,309646.31222004356,0
+NEWT.US,D,20201112,000000,13.3232,13.5124,13.1457,13.2223,118009.85601636425,0
+NEWT.US,D,20201113,000000,13.3456,13.4926,13.2618,13.3061,156507.1563780691,0
+NEWT.US,D,20201116,000000,13.4926,13.8548,13.3953,13.507,364655.1381094442,0
+NEWT.US,D,20201117,000000,13.3934,13.8206,13.3754,13.6773,172580.34246203364,0
+NEWT.US,D,20201118,000000,13.6926,14.1089,13.6386,13.6998,293992.60033793165,0
+NEWT.US,D,20201119,000000,13.7232,13.8692,13.5926,13.6998,218357.40675019182,0
+NEWT.US,D,20201120,000000,13.6539,13.7422,13.4538,13.5161,132309.70936337093,0
+NEWT.US,D,20201123,000000,13.6611,14.0702,13.6079,13.808,231098.10334161358,0
+NEWT.US,D,20201124,000000,13.9386,14.2775,13.8386,14.0783,239928.14626276895,0
+NEWT.US,D,20201125,000000,14.0864,14.2702,14.0315,14.1089,117217.51585729886,0
+NEWT.US,D,20201127,000000,14.0613,14.1486,13.9783,14.0928,104615.5342797358,0
+NEWT.US,D,20201130,000000,13.9549,14.0702,13.7999,13.9008,154262.19259404362,0
+NEWT.US,D,20201201,000000,13.9693,14.2631,13.9693,14.0396,132155.4582679829,0
+NEWT.US,D,20201202,000000,14.0559,14.2243,13.9522,14.1,126936.44458716945,0
+NEWT.US,D,20201203,000000,14.1404,14.2937,14.0009,14.155,174916.30329514423,0
+NEWT.US,D,20201204,000000,14.2702,14.4477,14.2243,14.2937,243888.73733800373,0
+NEWT.US,D,20201207,000000,14.3405,14.4127,14.0928,14.1404,169274.4862521393,0
+NEWT.US,D,20201208,000000,14.1477,14.155,13.8936,14.0559,197914.14287013566,0
+NEWT.US,D,20201209,000000,14.1243,14.2171,13.9305,14.1784,187420.6295029653,0
+NEWT.US,D,20201210,000000,14.1404,14.1477,13.8936,14.0613,151383.57862678217,0
+NEWT.US,D,20201211,000000,13.9936,14.2558,13.9936,14.0864,126157.42106942827,0
+NEWT.US,D,20201214,000000,14.2775,14.6245,14.1784,14.3325,296755.8034136751,0
+NEWT.US,D,20201215,000000,14.4568,14.5937,14.3631,14.5794,199069.36150540767,0
+NEWT.US,D,20201216,000000,14.6415,14.8938,14.5703,14.764,323415.7193541106,0
+NEWT.US,D,20201217,000000,14.9074,14.9074,14.4324,14.519,316277.9996018341,0
+NEWT.US,D,20201218,000000,14.4803,14.5811,14.064,14.1557,391641.31176244206,0
+NEWT.US,D,20201221,000000,14.0531,14.3919,14.0053,14.1162,198705.37330908809,0
+NEWT.US,D,20201222,000000,14.0928,14.1946,13.6026,13.7205,331451.2026759851,0
+NEWT.US,D,20201223,000000,14.1081,14.6902,14.0684,14.4874,360697.87619454827,0
+NEWT.US,D,20201224,000000,14.5902,14.5902,14.3135,14.3451,91366.58587760014,0
+NEWT.US,D,20201228,000000,14.4082,14.7803,14.3054,14.3685,229895.16674155756,0
+NEWT.US,D,20201229,000000,14.4396,14.4568,14.1712,14.2585,186010.17524221409,0
+NEWT.US,D,20201230,000000,14.3603,15.1353,14.3603,14.7406,459891.3180132064,0
+NEWT.US,D,20201231,000000,14.8596,15.6652,14.8596,15.5616,535908.2553190418,0
+NEWT.US,D,20210104,000000,15.7292,15.7292,15.0173,15.0642,300032.8069006952,0
+NEWT.US,D,20210105,000000,15.0732,15.3651,14.9398,15.1524,196853.25044425644,0
+NEWT.US,D,20210106,000000,15.2543,15.4272,14.9217,15.056,156693.5893566703,0
+NEWT.US,D,20210107,000000,15.1353,15.202,14.8983,15.0092,170235.50386804025,0
+NEWT.US,D,20210108,000000,15.0092,15.1039,14.838,15.0092,101207.5838196477,0
+NEWT.US,D,20210111,000000,14.8614,15.4129,14.8614,15.2786,172147.5516188464,0
+NEWT.US,D,20210112,000000,15.3877,15.4354,15.2606,15.3093,102553.67431397471,0
+NEWT.US,D,20210113,000000,15.3732,15.44,15.2308,15.4272,106827.20646043522,0
+NEWT.US,D,20210114,000000,15.3408,15.6094,15.294,15.5787,137589.75765027181,0
+NEWT.US,D,20210115,000000,15.4913,15.9265,15.4913,15.7607,248116.77095992895,0
+NEWT.US,D,20210119,000000,15.8085,15.8183,15.5471,15.7049,192879.3427276975,0
+NEWT.US,D,20210120,000000,15.7607,16.4392,15.7607,16.1005,226174.2752102416,0
+NEWT.US,D,20210121,000000,16.0355,16.5357,16.0355,16.4158,261542.16485965758,0
+NEWT.US,D,20210122,000000,16.4086,16.5113,16.2753,16.487,202377.43715552788,0
+NEWT.US,D,20210125,000000,16.5663,16.5897,16.314,16.5033,188641.32162477652,0
+NEWT.US,D,20210126,000000,16.6375,17.2611,16.5501,16.9934,565173.7940794937,0
+NEWT.US,D,20210127,000000,16.9304,17.1548,16.8439,16.898,159538.91172060568,0
+NEWT.US,D,20210128,000000,16.9214,17.1125,16.5267,16.5267,192884.89132825186,0
+NEWT.US,D,20210129,000000,16.5033,16.5834,16.0446,16.2573,176621.94310534734,0
+NEWT.US,D,20210201,000000,16.4627,16.9853,16.4483,16.8186,358778.0604029722,0
+NEWT.US,D,20210202,000000,16.9773,17.3728,16.8502,17.0962,307692.0951050285,0
+NEWT.US,D,20210203,000000,17.144,17.207,16.8826,17.1034,241955.6049050931,0
+NEWT.US,D,20210204,000000,17.2782,17.2854,16.9385,17.0881,165309.45629646318,0
+NEWT.US,D,20210205,000000,17.1125,17.3097,17.0718,17.2224,154377.6034855616,0
+NEWT.US,D,20210208,000000,17.2701,17.3567,16.9457,17.1125,242138.70872335543,0
+NEWT.US,D,20210209,000000,17.0475,17.3017,17.0412,17.1268,117322.9392678211,0
+NEWT.US,D,20210210,000000,17.1512,17.4909,17.1268,17.2224,132137.7027462069,0
+NEWT.US,D,20210211,000000,17.2854,17.3017,17.0241,17.0565,108393.02153668745,0
+NEWT.US,D,20210212,000000,16.9934,17.207,16.9934,17.0565,77009.02708483861,0
+NEWT.US,D,20210216,000000,17.2313,17.4909,17.1268,17.1827,134478.1024597589,0
+NEWT.US,D,20210217,000000,17.207,17.4449,17.1512,17.2611,116822.45549787911,0
+NEWT.US,D,20210218,000000,17.2701,17.3241,17.0718,17.2377,84808.14002312385,0
+NEWT.US,D,20210219,000000,17.2313,17.4512,17.2313,17.3728,103688.91798726247,0
+NEWT.US,D,20210222,000000,17.4449,17.5711,17.3017,17.3728,157861.01491317432,0
+NEWT.US,D,20210223,000000,17.5855,17.9973,17.3251,17.8775,217378.63361251488,0
+NEWT.US,D,20210224,000000,17.8315,18.3127,17.8225,18.2659,250653.59113307786,0
+NEWT.US,D,20210225,000000,18.3694,18.4867,17.8865,18.0207,129141.45844720157,0
+NEWT.US,D,20210226,000000,17.8315,18.4155,17.8315,18.1631,157894.3065165004,0
+NEWT.US,D,20210301,000000,18.3758,18.5659,18.2253,18.456,157662.3750133515,0
+NEWT.US,D,20210302,000000,18.4631,18.6452,18.2578,18.4713,182095.08269152706,0
+NEWT.US,D,20210303,000000,18.6759,18.9615,18.5001,18.8345,149736.75398245102,0
+NEWT.US,D,20210304,000000,18.8661,18.9499,18.3371,18.6128,129368.95106990909,0
+NEWT.US,D,20210305,000000,18.6452,18.8155,18.0838,18.4471,140572.68530795295,0
+NEWT.US,D,20210308,000000,18.6606,19.3247,18.5822,19.231,247214.56850988956,0
+NEWT.US,D,20210309,000000,19.3652,19.9492,19.231,19.815,264964.54168118286,0
+NEWT.US,D,20210310,000000,20.2492,20.4871,19.9492,20.3042,208747.23059118228,0
+NEWT.US,D,20210311,000000,20.2339,21.163,20.2339,21.1189,259220.63038799455,0
+NEWT.US,D,20210312,000000,21.1504,21.6406,21.0477,21.4352,225672.68172019706,0
+NEWT.US,D,20210315,000000,21.6523,22.0047,21.4901,21.8542,229622.1755943231,0
+NEWT.US,D,20210316,000000,21.9407,22.2489,21.2224,21.9722,256410.81906759038,0
+NEWT.US,D,20210317,000000,21.9587,22.4859,21.7829,22.4462,302596.26035650284,0
+NEWT.US,D,20210318,000000,22.6283,22.6283,21.4423,21.4586,403365.50473240897,0
+NEWT.US,D,20210319,000000,21.4667,21.7037,20.871,20.871,472133.75027489127,0
+NEWT.US,D,20210322,000000,20.8548,21.5153,19.5905,20.7259,397946.7414316598,0
+NEWT.US,D,20210323,000000,21.4983,22.3453,20.6205,20.798,387659.6360051029,0
+NEWT.US,D,20210324,000000,20.9351,21.4342,20.6539,20.8143,170026.87648722169,0
+NEWT.US,D,20210325,000000,20.8927,21.8371,20.7016,21.8046,248394.2009876152,0
+NEWT.US,D,20210326,000000,21.8694,21.901,21.1035,21.628,191214.76256159038,0
+NEWT.US,D,20210329,000000,21.628,22.5219,21.628,21.9254,156582.61734559372,0
+NEWT.US,D,20210330,000000,22.0551,22.0551,21.4586,21.7245,107174.54885510211,0
+NEWT.US,D,20210331,000000,21.7721,21.8766,21.4983,21.4983,170640.5517084661,0
+NEWT.US,D,20210401,000000,21.4099,21.6523,21.2729,21.6523,124993.3246732631,0
+NEWT.US,D,20210405,000000,21.7406,21.9821,21.6757,21.8532,171639.2998081242,0
+NEWT.US,D,20210406,000000,21.8532,22.2209,21.8137,22.1425,102924.32083096259,0
+NEWT.US,D,20210407,000000,22.1425,22.3453,22.0803,22.2073,116265.37600228073,0
+NEWT.US,D,20210408,000000,22.1425,22.3362,22.0578,22.1759,83415.44128414446,0
+NEWT.US,D,20210409,000000,22.1597,22.3841,22.0795,22.1831,88809.79074245348,0
+NEWT.US,D,20210412,000000,22.2236,22.3272,22.1759,22.1759,86471.61046912323,0
+NEWT.US,D,20210413,000000,22.1425,22.2236,21.8694,22.1272,86199.72904199237,0
+NEWT.US,D,20210414,000000,22.0866,22.3272,21.7568,21.8694,83525.30357510706,0
+NEWT.US,D,20210415,000000,21.8443,22.0614,21.6757,21.7479,112963.95867282778,0
+NEWT.US,D,20210416,000000,21.7812,21.8694,21.7001,21.7325,55047.66609328415,0
+NEWT.US,D,20210419,000000,21.7325,21.8371,21.2648,21.3459,124181.00955219583,0
+NEWT.US,D,20210420,000000,21.5297,22.0866,21.4487,21.7721,169475.345592188,0
+NEWT.US,D,20210421,000000,21.9506,22.2236,21.8371,21.8694,85994.43082150538,0
+NEWT.US,D,20210422,000000,21.8532,22.0561,21.5063,21.5199,129211.37081418221,0
+NEWT.US,D,20210423,000000,21.6198,21.8137,21.5784,21.6118,62419.53678893339,0
+NEWT.US,D,20210426,000000,21.6595,22.2642,21.6595,21.8046,119468.02824187872,0
+NEWT.US,D,20210427,000000,21.8209,22.0227,21.7812,21.7893,47282.95447843276,0
+NEWT.US,D,20210428,000000,21.938,22.2164,21.8443,22.0614,55467.14029514406,0
+NEWT.US,D,20210429,000000,22.2236,22.7715,22.1516,22.5543,158857.54357261685,0
+NEWT.US,D,20210430,000000,22.4489,22.7715,22.3515,22.4489,90880.5284690953,0
+NEWT.US,D,20210503,000000,22.5453,22.8679,22.4652,22.6426,69374.15272294443,0
+NEWT.US,D,20210504,000000,22.6426,22.8679,22.5057,22.8274,75666.26575084316,0
+NEWT.US,D,20210505,000000,22.949,22.959,22.6904,22.9085,70209.77196633165,0
+NEWT.US,D,20210506,000000,22.8679,22.8679,22.0551,22.4732,202711.46290886018,0
+NEWT.US,D,20210507,000000,22.3038,22.7067,22.1876,22.5543,83042.57532693484,0
+NEWT.US,D,20210510,000000,22.7067,22.7067,22.3849,22.5057,126036.46157735595,0
+NEWT.US,D,20210511,000000,22.4174,22.4174,21.7479,22.0551,171351.88229945258,0
+NEWT.US,D,20210512,000000,23.4158,24.317,22.9563,23.0697,527280.1814580272,0
+NEWT.US,D,20210513,000000,23.15,25.1541,23.15,24.8639,372365.47343887953,0
+NEWT.US,D,20210514,000000,25.0496,25.1225,23.915,24.5585,258140.87272023674,0
+NEWT.US,D,20210517,000000,24.5585,26.0876,24.5585,25.6218,278778.33761967433,0
+NEWT.US,D,20210518,000000,26.3319,26.3382,25.4767,26.2165,257796.85948590873,0
+NEWT.US,D,20210519,000000,26.0876,26.0876,24.8008,25.71,317779.45091166,0
+NEWT.US,D,20210520,000000,25.8461,25.8461,25.0983,25.5893,136652.04415670122,0
+NEWT.US,D,20210521,000000,25.8074,27.0149,25.8074,26.4751,191873.93630737215,0
+NEWT.US,D,20210524,000000,26.8122,27.1924,26.4913,27.1033,308077.1679834525,0
+NEWT.US,D,20210525,000000,27.2961,27.6187,26.8212,26.8454,205365.91341375298,0
+NEWT.US,D,20210526,000000,26.8454,28.5288,26.8454,28.263,294925.8749510713,0
+NEWT.US,D,20210527,000000,28.3828,28.6315,27.5781,28.1413,253690.89507616873,0
+NEWT.US,D,20210528,000000,28.4009,28.4963,27.9215,28.4009,153340.01518201272,0
+NEWT.US,D,20210601,000000,28.5847,29.3651,28.5036,29.1803,215048.221379969,0
+NEWT.US,D,20210602,000000,29.4299,29.6534,28.9874,29.5669,162418.63540799046,0
+NEWT.US,D,20210603,000000,29.5506,30.5816,29.3904,30.1229,250781.2089458071,0
+NEWT.US,D,20210604,000000,30.2599,31.2258,30.1311,31.161,255634.01499007508,0
+NEWT.US,D,20210607,000000,30.7987,30.7987,26.2337,28.3432,1798735.3400182554,0
+NEWT.US,D,20210608,000000,28.7694,30.0508,28.4315,29.8967,542942.7711010219,0
+NEWT.US,D,20210609,000000,30.1311,30.1311,29.3651,29.9617,328973.19766869774,0
+NEWT.US,D,20210610,000000,30.1941,30.34,29.6309,30.1067,188539.22737459315,0
+NEWT.US,D,20210611,000000,30.2355,30.9042,30.2355,30.2923,378129.35969405936,0
+NEWT.US,D,20210614,000000,30.5293,30.8744,29.521,30.6203,377395.8347008659,0
+NEWT.US,D,20210615,000000,30.4635,30.5545,28.5684,28.6991,567280.042849671,0
+NEWT.US,D,20210616,000000,29.1136,29.357,28.6424,29.0858,222844.00515791436,0
+NEWT.US,D,20210617,000000,29.1596,29.4146,28.0025,28.4288,316711.9001651239,0
+NEWT.US,D,20210618,000000,28.0765,28.3721,27.5106,27.5592,643690.9307948236,0
+NEWT.US,D,20210621,000000,27.8466,29.2911,27.8062,28.8478,237748.6559652723,0
+NEWT.US,D,20210622,000000,28.8388,29.11,28.3225,28.5108,181587.94060091782,0
+NEWT.US,D,20210623,000000,28.7487,28.9874,28.6099,28.7244,87441.50584591115,0
+NEWT.US,D,20210624,000000,28.864,28.9956,28.6099,28.6991,92059.05122670179,0
+NEWT.US,D,20210625,000000,28.6838,28.864,27.7647,28.0278,216830.43187780963,0
+NEWT.US,D,20210628,000000,28.0278,28.4369,27.7322,28.208,157453.74763253293,0
+NEWT.US,D,20210629,000000,28.2486,28.3558,27.9034,28.1593,107883.66000586266,0
+NEWT.US,D,20210630,000000,28.1593,28.8388,28.0278,28.6505,168385.6004434345,0
+NEWT.US,D,20210701,000000,28.7658,29.3317,28.581,28.9623,133393.9059115701,0
+NEWT.US,D,20210702,000000,29.0118,29.5372,28.7721,29.5372,119439.1755190044,0
+NEWT.US,D,20210706,000000,29.5949,29.6345,29.1442,29.4885,133816.70927376157,0
+NEWT.US,D,20210707,000000,29.5372,29.5372,28.3477,28.9956,132200.95679252024,0
+NEWT.US,D,20210708,000000,28.4603,29.0443,28.1684,28.8722,160987.09646512437,0
+NEWT.US,D,20210709,000000,29.0443,29.3317,28.864,29.3317,83456.50092824144,0
+NEWT.US,D,20210712,000000,29.3317,29.8732,29.3074,29.7588,145627.4604123618,0
+NEWT.US,D,20210713,000000,29.6526,29.7417,29.1353,29.357,133847.78143686178,0
+NEWT.US,D,20210714,000000,29.5696,29.5949,28.6037,28.9307,163435.1390294141,0
+NEWT.US,D,20210715,000000,28.6838,29.3236,28.4702,28.7578,115542.94821019596,0
+NEWT.US,D,20210716,000000,28.9055,28.9406,28.4036,28.5684,140493.89518007913,0
+NEWT.US,D,20210719,000000,27.9287,28.0683,26.7473,27.7566,444293.0921366276,0
+NEWT.US,D,20210720,000000,28.29,28.5937,27.7485,28.4125,120009.57165592704,0
+NEWT.US,D,20210721,000000,28.4865,29.2326,28.4865,28.7739,106158.04523365767,0
+NEWT.US,D,20210722,000000,28.7171,29.0037,28.2981,28.4702,84600.62236241512,0
+NEWT.US,D,20210723,000000,28.4783,28.9874,28.4513,28.4622,87950.86737674111,0
+NEWT.US,D,20210726,000000,28.6928,29.2253,28.6343,29.2173,348534.23406072677,0
+NEWT.US,D,20210727,000000,29.3723,29.4155,28.5108,28.6928,190313.6698316743,0
+NEWT.US,D,20210728,000000,28.7171,28.8893,28.4702,28.7171,112435.73190012445,0
+NEWT.US,D,20210729,000000,28.8812,29.1173,28.7739,28.8974,207472.16218394056,0
+NEWT.US,D,20210730,000000,28.8974,29.1272,28.3972,28.6261,176573.11542047115,0
+NEWT.US,D,20210802,000000,28.8316,29.0362,28.3062,28.3792,191364.574776537,0
+NEWT.US,D,20210803,000000,25.9922,25.9922,19.7437,20.6187,5206320.702186129,0
+NEWT.US,D,20210804,000000,20.1925,21.4145,19.7816,20.8314,1867605.6798109936,0
+NEWT.US,D,20210805,000000,20.8394,22.3084,20.6602,22.193,973548.5753917848,0
+NEWT.US,D,20210806,000000,22.2515,22.5138,21.2504,21.5045,521217.78049305675,0
+NEWT.US,D,20210809,000000,21.6523,21.6523,20.8647,21.5289,415398.1998931728,0
+NEWT.US,D,20210810,000000,21.373,21.792,21.0035,21.1603,396997.9307369908,0
+NEWT.US,D,20210811,000000,21.9064,22.5057,21.6027,21.7839,848445.388427558,0
+NEWT.US,D,20210812,000000,21.8659,22.4399,21.5217,22.3417,484071.00950612855,0
+NEWT.US,D,20210813,000000,22.284,23.3663,22.284,23.277,460144.33419844933,0
+NEWT.US,D,20210816,000000,23.104,23.4654,22.4642,22.6201,444012.3329486129,0
+NEWT.US,D,20210817,000000,22.5634,22.5886,21.9722,22.193,250587.0079264257,0
+NEWT.US,D,20210818,000000,22.202,22.8328,22.0705,22.3002,230579.8640498956,0
+NEWT.US,D,20210819,000000,22.0659,22.2921,21.7425,21.9631,289815.6138411085,0
+NEWT.US,D,20210820,000000,22.0299,22.6615,22.0299,22.4723,145712.90886089255,0
+NEWT.US,D,20210823,000000,22.7022,22.8752,22.4399,22.6697,354146.08866073407,0
+NEWT.US,D,20210824,000000,22.7264,23.1131,22.7022,22.7022,227615.8016341034,0
+NEWT.US,D,20210825,000000,22.8175,23.3347,22.7022,23.0716,230959.38832776525,0
+NEWT.US,D,20210826,000000,23.0968,23.4085,22.7679,23.1942,207148.123911604,0
+NEWT.US,D,20210827,000000,23.4085,23.8349,23.2599,23.5969,255453.13061202827,0
+NEWT.US,D,20210830,000000,23.7862,23.8159,23.1284,23.351,290965.28387583647,0
+NEWT.US,D,20210831,000000,23.351,24.0313,23.351,23.8105,305704.58638668736,0
+NEWT.US,D,20210901,000000,23.9656,24.3503,23.7934,24.3106,228794.32439170574,0
+NEWT.US,D,20210902,000000,24.4989,24.7611,24.2529,24.59,323857.3879581806,0
+NEWT.US,D,20210903,000000,24.6711,24.68,24.1268,24.5819,241794.69548903778,0
+NEWT.US,D,20210907,000000,24.5404,24.5729,23.8438,24.1304,319952.282888479,0
+NEWT.US,D,20210908,000000,24.1548,24.3025,23.5311,23.9898,245649.8631537399,0
+NEWT.US,D,20210909,000000,23.9177,24.2449,23.7934,24.0728,266221.8545666486,0
+NEWT.US,D,20210910,000000,24.0881,24.1872,23.9503,24.0565,234821.21431313467,0
+NEWT.US,D,20210913,000000,24.2125,24.3269,24.007,24.2449,430819.98027213576,0
+NEWT.US,D,20210914,000000,24.3269,24.508,24.1214,24.2286,291749.8559941217,0
+NEWT.US,D,20210915,000000,24.335,24.8775,24.1214,24.8107,509312.7031450326,0
+NEWT.US,D,20210916,000000,24.6963,24.9829,23.9412,23.9898,556452.5037291787,0
+NEWT.US,D,20210917,000000,23.9177,23.9177,22.7625,22.8309,883508.105046516,0
+NEWT.US,D,20210920,000000,22.247,22.5264,21.8578,22.4165,443787.0597661313,0
+NEWT.US,D,20210921,000000,22.5597,23.1012,22.475,22.8482,179226.45620526135,0
+NEWT.US,D,20210922,000000,23.1266,23.7528,22.9157,23.5249,176001.609563446,0
+NEWT.US,D,20210923,000000,23.8637,23.906,23.4231,23.4835,119645.58345960749,0
+NEWT.US,D,20210924,000000,23.2879,23.6771,23.2879,23.5168,135266.00373838286,0
+NEWT.US,D,20210927,000000,23.533,24.024,23.3302,23.3554,194770.3057964096,0
+NEWT.US,D,20210928,000000,23.2707,23.6014,22.9571,23.0761,183327.98173455993,0
+NEWT.US,D,20210929,000000,23.3212,23.5673,22.9661,23.3212,195636.99720289704,0
+NEWT.US,D,20210930,000000,23.533,23.9989,23.3635,23.4744,216872.60124202893,0
+NEWT.US,D,20211001,000000,23.6186,24.0159,23.4573,23.779,151823.0277906263,0
+NEWT.US,D,20211004,000000,23.7024,24.0844,23.3978,23.7367,157631.3028502513,0
+NEWT.US,D,20211005,000000,23.7276,24.1097,23.5005,23.897,132093.31394178252,0
+NEWT.US,D,20211006,000000,23.779,24.3034,23.6186,24.2025,106968.14091449906,0
+NEWT.US,D,20211007,000000,24.3124,24.3971,23.8718,23.906,127307.0911041563,0
+NEWT.US,D,20211008,000000,23.906,24.0917,23.5419,23.8637,106664.07760415401,0
+NEWT.US,D,20211011,000000,23.7457,24.1259,23.6943,23.6943,140851.22505574176,0
+NEWT.US,D,20211012,000000,23.669,24.0412,23.596,23.9737,170033.53480788897,0
+NEWT.US,D,20211013,000000,24.024,24.1259,23.7961,24.0501,157847.69827185012,0
+NEWT.US,D,20211014,000000,24.0412,24.0412,23.4906,23.8295,625917.6535012104,0
+NEWT.US,D,20211015,000000,24.1592,24.2449,23.6348,23.7457,283096.2585705717,0
+NEWT.US,D,20211018,000000,23.7024,24.4304,23.5338,24.2449,383296.21652966813,0
+NEWT.US,D,20211019,000000,24.4053,24.4053,23.7024,24.024,1149653.3889255477,0
+NEWT.US,D,20211020,000000,24.2106,24.981,23.5762,24.8459,1733895.503667805,0
+NEWT.US,D,20211021,000000,24.8964,25.7093,24.7017,25.5137,477661.2661464912,0
+NEWT.US,D,20211022,000000,25.5569,25.8272,25.0567,25.4127,565903.9899123588,0
+NEWT.US,D,20211025,000000,25.3956,25.4803,24.9297,25.1757,305391.64531545946,0
+NEWT.US,D,20211026,000000,25.1757,25.337,24.8053,25.091,219068.73734117823,0
+NEWT.US,D,20211027,000000,25.091,25.4424,24.8622,24.8802,370938.3733764653,0
+NEWT.US,D,20211028,000000,24.9135,25.337,24.8802,25.328,125610.32905483601,0
+NEWT.US,D,20211029,000000,25.328,25.5308,25.1838,25.4298,127028.5513563571,0
+NEWT.US,D,20211101,000000,25.5651,25.9885,25.3028,25.5317,157437.10183086988,0
+NEWT.US,D,20211102,000000,25.5317,25.9542,25.4046,25.811,228362.64326863148,0
+NEWT.US,D,20211103,000000,25.6496,26.0814,25.6496,25.9038,152508.83481907728,0
+NEWT.US,D,20211104,000000,25.9885,26.5554,25.9542,26.0895,243295.03707875076,0
+NEWT.US,D,20211105,000000,26.3859,26.9707,26.3436,26.8689,221374.73573129118,0
+NEWT.US,D,20211108,000000,26.8942,27.4059,26.6067,27.3177,286089.1737092382,0
+NEWT.US,D,20211109,000000,25.9922,26.4112,23.2797,24.5746,1429677.9422295792,0
+NEWT.US,D,20211110,000000,24.4981,24.8035,24.3466,24.5828,234864.4933974565,0
+NEWT.US,D,20211111,000000,24.6162,25.3784,24.6162,25.2351,183996.03324121414,0
+NEWT.US,D,20211112,000000,25.3875,25.7596,25.2009,25.328,192419.91860185147,0
+NEWT.US,D,20211115,000000,25.6155,25.9119,25.328,25.4722,179664.79564900295,0
+NEWT.US,D,20211116,000000,25.6578,25.9966,25.4046,25.7596,204374.93335485438,0
+NEWT.US,D,20211117,000000,25.5812,25.8948,25.4974,25.6496,146747.168004113,0
+NEWT.US,D,20211118,000000,25.6578,25.9038,25.0865,25.3623,213788.689054267,0
+NEWT.US,D,20211119,000000,25.3118,25.3136,24.7693,25.0567,214513.3362865776,0
+NEWT.US,D,20211122,000000,25.0567,25.7849,25.0144,25.4461,183740.79761575567,0
+NEWT.US,D,20211123,000000,25.4208,25.8191,25.3118,25.692,134217.31823373568,0
+NEWT.US,D,20211124,000000,25.692,25.8867,25.4974,25.5317,178088.9930917446,0
+NEWT.US,D,20211126,000000,25.4127,25.4127,24.5161,25.2009,216160.16093092953,0
+NEWT.US,D,20211129,000000,25.4298,25.7687,25.2351,25.5651,177012.56458433604,0
+NEWT.US,D,20211130,000000,25.5569,25.7768,25.3189,25.5478,142119.63514231623,0
+NEWT.US,D,20211201,000000,25.8363,26.1075,24.9387,25.0144,204247.31554212514,0
+NEWT.US,D,20211202,000000,25.1838,25.6415,25.0567,25.3704,174240.48374770978,0
+NEWT.US,D,20211203,000000,25.5317,25.8191,24.9054,25.1334,196814.41024038638,0
+NEWT.US,D,20211206,000000,25.2262,25.4974,24.5828,25.4046,180866.6225289356,0
+NEWT.US,D,20211207,000000,25.5398,25.9966,25.4974,25.6415,211490.45870493428,0
+NEWT.US,D,20211208,000000,25.692,26.1958,25.5478,25.6758,168193.61886427898,0
+NEWT.US,D,20211209,000000,25.6758,26.0642,25.5651,25.9381,193743.81469396944,0
+NEWT.US,D,20211210,000000,25.9542,26.2337,25.6415,26.1408,213048.50574040622,0
+NEWT.US,D,20211213,000000,26.2427,26.6572,25.9715,26.1579,368783.2969214119,0
+NEWT.US,D,20211214,000000,26.1579,26.5463,25.574,25.8948,322027.4594955768,0
+NEWT.US,D,20211215,000000,26.0561,26.0895,25.4298,25.7849,360379.386522766,0
+NEWT.US,D,20211216,000000,26.1579,26.1579,25.2775,25.328,469533.67605542904,0
+NEWT.US,D,20211217,000000,25.091,25.2829,23.3545,23.8808,949480.9656300313,0
+NEWT.US,D,20211220,000000,23.205,23.3888,22.4859,23.1527,448768.5933432415,0
+NEWT.US,D,20211221,000000,23.3545,23.8195,23.1175,23.5735,332989.2747494656,0
+NEWT.US,D,20211222,000000,23.6528,24.3584,23.5681,24.0827,222655.3527390977,0
+NEWT.US,D,20211223,000000,24.0827,24.6657,23.9241,24.4593,209996.7754358678,0
+NEWT.US,D,20211227,000000,24.5738,24.9423,24.1872,24.2403,176660.78330922776,0
+NEWT.US,D,20211228,000000,24.1611,24.9072,24.1521,24.354,237511.17586156906,0
+NEWT.US,D,20211229,000000,24.407,24.4593,23.8879,23.933,169543.03851894278,0
+NEWT.US,D,20211230,000000,24.0908,24.7838,23.9772,24.0294,231446.55545638304,0
+NEWT.US,D,20211231,000000,24.0474,24.5206,24.0294,24.2403,204006.50627809344,0
+NEWT.US,D,20220103,000000,24.3017,24.4331,23.7664,23.9683,195361.78661543663,0
+NEWT.US,D,20220104,000000,24.1259,24.2403,23.9069,23.951,145465.44127620393,0
+NEWT.US,D,20220105,000000,24.0736,24.1439,23.3068,23.4068,178135.6013363949,0
+NEWT.US,D,20220106,000000,23.3717,23.916,23.3717,23.8015,123924.66420661402,0
+NEWT.US,D,20220107,000000,23.8808,24.2025,23.8195,24.1439,132701.44056246223,0
+NEWT.US,D,20220110,000000,24.0998,24.4854,23.9944,24.4854,138634.004274488,0
+NEWT.US,D,20220111,000000,24.635,25.0036,24.3809,24.8459,181616.7933238025,0
+NEWT.US,D,20220112,000000,24.9505,25.1794,24.4638,24.5206,180390.55260142652,0
+NEWT.US,D,20220113,000000,24.6702,24.9595,24.2755,24.3458,73171.61494189795,0
+NEWT.US,D,20220114,000000,24.2313,24.6098,24.1701,24.407,112082.8409049032,0
+NEWT.US,D,20220118,000000,24.389,24.4773,23.9025,24.389,243151.8831844714,0
+NEWT.US,D,20220119,000000,24.4773,24.4773,23.7141,23.7844,182814.18132328338,0
+NEWT.US,D,20220120,000000,23.7402,23.9069,23.1347,23.205,241152.16754490865,0
+NEWT.US,D,20220121,000000,22.8716,23.0825,22.3804,23.0734,370597.68930246565,0
+NEWT.US,D,20220124,000000,22.521,23.1698,21.6523,23.0644,711570.2905286012,0
+NEWT.US,D,20220125,000000,22.9418,23.2491,22.7202,22.8896,173394.87702331643,0
+NEWT.US,D,20220126,000000,23.1436,23.898,22.8445,23.0905,228806.5313129274,0
+NEWT.US,D,20220127,000000,23.0905,23.5826,22.8193,22.8977,106809.45093866962,0
+NEWT.US,D,20220128,000000,22.8977,23.5204,22.4326,23.0995,158208.35730784122,0
+NEWT.US,D,20220131,000000,22.8806,23.5907,22.8806,23.4158,97860.66796565325,0
+NEWT.US,D,20220201,000000,23.4509,23.8042,23.3374,23.5555,118944.2403496064,0
+NEWT.US,D,20220202,000000,23.5735,23.7925,23.3717,23.5826,76902.49395420759,0
+NEWT.US,D,20220203,000000,23.4158,23.7141,23.4158,23.5204,79103.06893380661,0
+NEWT.US,D,20220204,000000,23.5555,23.933,23.4239,23.7664,81310.30223406982,0
+NEWT.US,D,20220207,000000,23.8195,24.0205,23.4862,23.6348,151121.684680646,0
+NEWT.US,D,20220208,000000,23.679,23.951,23.5204,23.7574,355532.1290790524,0
+NEWT.US,D,20220209,000000,23.8628,23.9476,23.1698,23.3014,308801.8152157631,0
+NEWT.US,D,20220210,000000,23.2923,23.679,22.8806,22.9238,168573.14314214862,0
+NEWT.US,D,20220211,000000,23.1175,23.5735,23.0734,23.3978,193431.9833428545,0
+NEWT.US,D,20220214,000000,23.3455,23.3807,22.9418,23.0995,161701.75621644966,0
+NEWT.US,D,20220215,000000,23.4591,23.6104,23.1256,23.4158,138744.97628555418,0
+NEWT.US,D,20220216,000000,23.4681,24.1304,23.4681,23.916,130698.39576257099,0
+NEWT.US,D,20220217,000000,23.9592,24.1962,23.5826,24.0474,142741.0784043305,0
+NEWT.US,D,20220218,000000,24.0998,24.3232,23.8195,24.1259,142176.23086797266,0
+NEWT.US,D,20220222,000000,24.1259,24.1259,22.6606,23.0382,339329.10574212234,0
+NEWT.US,D,20220223,000000,23.205,23.6348,22.968,23.0292,195093.23434862282,0
+NEWT.US,D,20220224,000000,21.9767,22.6958,21.0558,22.6255,274515.9026743308,0
+NEWT.US,D,20220225,000000,22.3101,23.0337,22.3101,22.8544,159594.39772614915,0
+NEWT.US,D,20220228,000000,22.8102,24.0124,22.7229,23.9421,167241.4790092608,0
+NEWT.US,D,20220301,000000,23.6699,24.0033,23.4329,23.6961,156532.67994061497,0
+NEWT.US,D,20220302,000000,23.8276,24.389,23.8276,24.2223,109010.02591827071,0
+NEWT.US,D,20220303,000000,24.3458,24.3458,23.7664,23.8808,129542.06740718606,0
+NEWT.US,D,20220304,000000,23.7844,23.8276,23.4862,23.6871,121828.4029174326,0
+NEWT.US,D,20220307,000000,23.6257,23.6348,22.8806,22.9418,131024.65347513343,0
+NEWT.US,D,20220308,000000,23.6348,23.6699,22.7661,23.4329,239234.57119354812,0
+NEWT.US,D,20220309,000000,23.7574,24.0294,23.4419,23.8195,325774.9843095412,0
+NEWT.US,D,20220310,000000,23.6087,24.1088,23.4862,23.9592,173307.20913457018,0
+NEWT.US,D,20220311,000000,24.1521,24.3017,23.8718,24.1439,144498.87505973823,0
+NEWT.US,D,20220314,000000,24.3458,24.7838,23.8628,23.9683,209125.64514894938,0
+NEWT.US,D,20220315,000000,23.951,24.4331,23.8808,23.9683,202736.98647140604,0
+NEWT.US,D,20220316,000000,24.1872,24.6522,23.9683,24.2223,231984.7697100821,0
+NEWT.US,D,20220317,000000,24.3106,24.9333,24.2395,24.8982,419920.309344437,0
+NEWT.US,D,20220318,000000,24.927,25.128,23.916,23.9971,1108241.9635529567,0
+NEWT.US,D,20220321,000000,24.1772,24.4025,23.916,23.9429,214396.81567496748,0
+NEWT.US,D,20220322,000000,24.0511,24.2944,23.9973,24.2403,194698.17398920306,0
+NEWT.US,D,20220323,000000,24.3754,24.4296,24.1232,24.2043,128693.13152247464,0
+NEWT.US,D,20220324,000000,24.4566,24.4566,24.0691,24.1953,134310.53472303625,0
+NEWT.US,D,20220325,000000,24.1953,24.5377,24.0421,24.5017,112025.13545915461,0
+NEWT.US,D,20220328,000000,24.5107,24.5107,24.1051,24.1592,117823.42303777345,0
+NEWT.US,D,20220329,000000,24.1592,24.5918,24.1592,24.4296,107486.38020621701,0
+NEWT.US,D,20220330,000000,24.4927,24.4927,24.0511,24.1592,101601.53445896071,0
+NEWT.US,D,20220331,000000,24.2674,24.6008,24.0601,24.0601,160036.06633022957,0
+NEWT.US,D,20220401,000000,24.2403,24.3485,24.0151,24.2313,111024.16791926028,0
+NEWT.US,D,20220404,000000,24.1953,24.3394,24.024,24.2403,102155.28479421925,0
+NEWT.US,D,20220405,000000,24.3214,24.4926,23.9609,24.0331,128264.77955972879,0
+NEWT.US,D,20220406,000000,23.9791,24.1286,23.4293,23.5104,196338.34031287732,0
+NEWT.US,D,20220407,000000,23.4024,23.4564,22.9427,23.3392,138918.09262283117,0
+NEWT.US,D,20220408,000000,23.3933,23.4115,22.9787,23.0869,145826.10031219502,0
+NEWT.US,D,20220411,000000,22.9967,23.0384,22.6093,22.6093,139339.78626492005,0
+NEWT.US,D,20220412,000000,22.5553,22.8121,22.348,22.4111,177683.9452513291,0
+NEWT.US,D,20220413,000000,22.4381,23.1535,22.4201,23.0328,151251.52193360115,0
+NEWT.US,D,20220414,000000,22.9698,23.285,22.7625,22.8526,120795.2534943355,0
+NEWT.US,D,20220418,000000,22.8166,23.3573,22.6633,23.0869,151170.5123655222,0
+NEWT.US,D,20220419,000000,23.0778,23.4293,23.0599,23.204,86191.96100121732,0
+NEWT.US,D,20220420,000000,23.4744,24.042,23.4744,23.7988,161894.84751571814,0
+NEWT.US,D,20220421,000000,23.916,24.1051,23.5104,23.952,149246.2576934944,0
+NEWT.US,D,20220422,000000,23.8168,23.898,23.3779,23.5826,145718.4574614469,0
+NEWT.US,D,20220425,000000,23.2851,23.7988,23.177,23.7898,122854.89401986239,0
+NEWT.US,D,20220426,000000,23.8078,23.8078,23.0509,23.0958,124924.52202639541,0
+NEWT.US,D,20220427,000000,22.9967,23.4383,22.9427,22.9427,132143.25134676124,0
+NEWT.US,D,20220428,000000,23.1229,23.4024,22.7625,23.3573,109907.78948785833,0
+NEWT.US,D,20220429,000000,23.3933,23.4384,22.5553,22.5642,120060.61878101873,0
+NEWT.US,D,20220502,000000,22.5823,22.8706,21.9695,22.3841,157775.56646464358,0
+NEWT.US,D,20220503,000000,22.5553,23.0148,22.285,22.8346,85698.13555193745,0
+NEWT.US,D,20220504,000000,22.8977,23.4744,22.7625,23.4293,182238.23658580641,0
+NEWT.US,D,20220505,000000,23.9249,23.9429,22.348,22.8075,212140.75468982288,0
+NEWT.US,D,20220506,000000,22.7535,23.0238,22.4021,22.8256,102195.2347182064,0
+NEWT.US,D,20220509,000000,22.5282,22.6473,22.357,22.4471,169762.76310085965,0
+NEWT.US,D,20220510,000000,22.6273,22.7986,22.348,22.5373,264894.62931420223,0
+NEWT.US,D,20220511,000000,22.5282,22.7264,22.1903,22.4021,266773.3854616927,0
+NEWT.US,D,20220512,000000,22.4201,22.5192,21.8884,22.1767,282049.79250615044,0
+NEWT.US,D,20220513,000000,22.4832,22.7722,22.2127,22.6724,108177.73583521195,0
+NEWT.US,D,20220516,000000,22.5733,22.9337,22.5282,22.6364,118141.91270954527,0
+NEWT.US,D,20220517,000000,22.8346,22.8886,22.348,22.4561,357396.4588650953,0
+NEWT.US,D,20220518,000000,22.3841,22.3841,21.7172,22.0326,235647.95579564947,0
+NEWT.US,D,20220519,000000,21.8793,22.1586,21.501,21.6811,238473.30319758295,0
+NEWT.US,D,20220520,000000,21.7533,21.8507,20.5548,20.7079,338504.58369984385,0
+NEWT.US,D,20220523,000000,20.8431,21.4378,20.789,21.0773,162650.566911129,0
+NEWT.US,D,20220524,000000,21.3117,21.3568,20.6088,21.1314,191356.80673575675,0
+NEWT.US,D,20220525,000000,21.0773,21.4919,20.8791,21.2216,321862.11119906965,0
+NEWT.US,D,20220526,000000,21.2937,21.582,21.1946,21.2937,273298.5397128481,0
+NEWT.US,D,20220527,000000,21.4559,22.0326,21.3928,21.8884,198024.00516108892,0
+NEWT.US,D,20220531,000000,21.8974,22.1008,21.7398,21.9064,124124.41382654979,0
+NEWT.US,D,20220601,000000,21.9064,22.3841,21.7713,22.339,221080.65990195228,0
+NEWT.US,D,20220602,000000,22.4561,22.5768,22.2132,22.339,178353.10647810664,0
+NEWT.US,D,20220603,000000,22.4021,22.4561,22.0073,22.1767,125347.32538857652,0
+NEWT.US,D,20220606,000000,22.3931,22.5282,22.1677,22.5102,103630.10282139364,0
+NEWT.US,D,20220607,000000,22.348,22.4742,22.1947,22.4201,124450.67153911224,0
+NEWT.US,D,20220608,000000,22.357,22.598,22.1047,22.4471,122990.27987337187,0
+NEWT.US,D,20220609,000000,22.5192,23.0238,22.4381,22.6003,216080.26108295316,0
+NEWT.US,D,20220610,000000,22.3661,22.6814,22.0055,22.375,171512.7917155079,0
+NEWT.US,D,20220613,000000,21.8974,22.0641,20.4892,20.5637,424111.7222026972,0
+NEWT.US,D,20220614,000000,20.9242,20.9602,19.8441,19.9509,377107.30747207097,0
+NEWT.US,D,20220615,000000,20.05,20.483,19.3292,19.6626,495484.48084509355,0
+NEWT.US,D,20220616,000000,19.2334,19.5845,17.9548,18.0016,403851.5255240893,0
+NEWT.US,D,20220617,000000,17.8989,18.4735,17.7962,17.8989,725317.022654576,0
+NEWT.US,D,20220621,000000,18.4867,18.6905,17.8895,17.8895,292868.33079020283,0
+NEWT.US,D,20220622,000000,17.7123,17.7775,17.1243,17.2457,329172.2764732088,0
+NEWT.US,D,20220623,000000,17.2176,17.5163,16.4711,16.9097,390276.792388159,0
+NEWT.US,D,20220624,000000,17.0497,17.4976,16.8257,17.4043,328827.22878850834,0
+NEWT.US,D,20220627,000000,17.4509,17.9268,17.3993,17.7216,213167.67350794896,0
+NEWT.US,D,20220628,000000,17.8335,18.412,17.8056,17.8615,186296.81716782294,0
+NEWT.US,D,20220629,000000,17.9922,17.9922,17.4136,17.5163,114254.71827856862,0
+NEWT.US,D,20220630,000000,17.535,17.8522,17.1896,17.6655,220512.2599394037,0
+NEWT.US,D,20220701,000000,17.6375,18.2161,17.6312,18.2161,124085.36256252608,0
+NEWT.US,D,20220705,000000,18.1415,18.5428,17.7682,18.5334,121925.0640148348,0
+NEWT.US,D,20220706,000000,18.5708,18.7668,18.2441,18.3188,136968.92875239963,0
+NEWT.US,D,20220707,000000,18.4495,18.7947,18.4495,18.6454,87170.6181829933,0
+NEWT.US,D,20220708,000000,18.8414,19.0607,18.3934,18.9627,118883.92945217498,0
+NEWT.US,D,20220711,000000,19.056,19.0653,18.4121,18.7014,133439.15523252788,0
+NEWT.US,D,20220712,000000,18.6361,19.084,18.6361,18.8693,176637.625149565,0
+NEWT.US,D,20220713,000000,18.776,18.9534,18.5334,18.5708,86948.80181425749,0
+NEWT.US,D,20220714,000000,18.3468,18.3468,17.6641,17.8615,203004.840459224,0
+NEWT.US,D,20220715,000000,18.1135,18.2722,17.7589,18.1788,91935.91959249093,0
+NEWT.US,D,20220718,000000,18.4915,18.5886,18.2068,18.3188,117228.34351161696,0
+NEWT.US,D,20220719,000000,18.5054,18.7574,18.4541,18.6548,112650.56801772148,0
+NEWT.US,D,20220720,000000,18.7481,19.0603,18.5801,18.9347,117077.2512024831,0
+NEWT.US,D,20220721,000000,19.0187,19.0653,18.6828,18.9907,86476.23650695234,0
+NEWT.US,D,20220722,000000,19.084,19.2613,18.7201,18.8321,104768.05010265566,0
+NEWT.US,D,20220725,000000,19.0094,19.0094,18.7113,18.8601,109020.0662917501,0
+NEWT.US,D,20220726,000000,18.776,18.9441,18.7201,18.9067,52340.09040824759,0
+NEWT.US,D,20220727,000000,19.0187,19.5973,18.9348,19.4386,152369.6285179211,0
+NEWT.US,D,20220728,000000,19.6719,19.812,19.336,19.4013,156349.4642352372,0
+NEWT.US,D,20220729,000000,19.4107,19.9239,19.3546,19.7,141225.231248128,0
+NEWT.US,D,20220801,000000,19.7746,19.7839,19.4947,19.4947,169594.15175972207,0
+NEWT.US,D,20220802,000000,19.4386,19.5973,19.0573,19.504,104164.75244276569,0
+NEWT.US,D,20220803,000000,19.504,20.0826,19.4107,19.8212,158432.60926335174,0
+NEWT.US,D,20220804,000000,20.3532,20.3532,19.4107,19.4947,161615.19194521132,0
+NEWT.US,D,20220805,000000,19.4947,19.9053,19.4947,19.9053,85152.8393311639,0
+NEWT.US,D,20220808,000000,20.5212,20.8757,20.0639,20.6891,282375.4521300222,0
+NEWT.US,D,20220809,000000,20.5585,20.6309,19.1214,19.2334,248119.28944534124,0
+NEWT.US,D,20220810,000000,19.4853,19.9893,19.4839,19.7466,104817.34262904439,0
+NEWT.US,D,20220811,000000,19.9145,20.1292,19.8259,20.0919,110930.68747751965,0
+NEWT.US,D,20220812,000000,20.1479,20.7265,20.1292,20.4278,130905.94800696897,0
+NEWT.US,D,20220815,000000,20.7545,21.053,20.4465,20.9131,215723.38384337488,0
+NEWT.US,D,20220816,000000,20.9131,21.5663,20.8011,21.361,142133.9282562845,0
+NEWT.US,D,20220817,000000,21.1931,21.2516,20.6705,20.9877,155037.85440271327,0
+NEWT.US,D,20220818,000000,21.0251,21.1755,20.8291,20.9971,80286.80971557494,0
+NEWT.US,D,20220819,000000,20.8105,20.8572,20.6238,20.6891,115506.31981810338,0
+NEWT.US,D,20220822,000000,20.5305,20.5305,19.7409,19.9799,175658.20408180862,0
+NEWT.US,D,20220823,000000,19.9799,20.3998,19.9799,20.1385,121199.60661564443,0
+NEWT.US,D,20220824,000000,20.2505,20.5305,20.1385,20.3252,92415.98593642047,0
+NEWT.US,D,20220825,000000,20.4652,20.6518,20.2787,20.4559,107605.58509981482,0
+NEWT.US,D,20220826,000000,20.4559,20.5585,20.0803,20.1946,143675.92707083072,0
+NEWT.US,D,20220829,000000,20.0639,20.1852,19.8306,19.8586,118919.29148197493,0
+NEWT.US,D,20220830,000000,19.9893,19.9893,19.537,19.7279,154621.01108175714,0
+NEWT.US,D,20220831,000000,19.7839,20.1477,19.6719,19.9426,121638.95304646762,0
+NEWT.US,D,20220901,000000,19.8399,19.9053,19.3174,19.5693,114940.5273413251,0
+NEWT.US,D,20220902,000000,19.7279,20.0079,19.4853,19.5973,93543.28458332544,0
+NEWT.US,D,20220906,000000,19.5973,19.6533,19.28,19.3267,177343.79416886636,0
+NEWT.US,D,20220907,000000,19.3174,19.6953,19.3174,19.6067,131042.03824285815,0
+NEWT.US,D,20220908,000000,19.6346,20.1105,19.5693,20.0826,171409.40262270256,0
+NEWT.US,D,20220909,000000,20.1105,20.5771,20.1105,20.3905,118534.59546084066,0
+NEWT.US,D,20220912,000000,20.7358,20.7358,20.3158,20.3719,140049.7116515037,0
+NEWT.US,D,20220913,000000,20.3719,20.3719,19.7934,19.8679,135235.1177156194,0
+NEWT.US,D,20220914,000000,19.8773,20.0452,19.7187,20.0079,171692.2988610917,0
+NEWT.US,D,20220915,000000,20.0732,20.2786,20.0265,20.0732,166756.61676256292,0
+NEWT.US,D,20220916,000000,20.0732,20.2132,19.4853,19.5786,237424.95437298212,0
+NEWT.US,D,20220919,000000,19.1164,19.3764,18.3748,18.7408,299738.998908573,0
+NEWT.US,D,20220920,000000,18.4808,18.5,18.057,18.2304,193887.866231346,0
+NEWT.US,D,20220921,000000,18.1822,18.3363,17.9607,17.9703,170472.46052919602,0
+NEWT.US,D,20220922,000000,18.0185,18.2593,17.0555,17.0844,204536.424345561,0
+NEWT.US,D,20220923,000000,16.7088,17.0169,16.1791,16.834,513721.540578855,0
+NEWT.US,D,20220926,000000,16.8051,16.9175,15.895,15.9383,261665.86075003503,0
+NEWT.US,D,20220927,000000,16.0539,16.2115,15.0716,15.1197,284298.330048663,0
+NEWT.US,D,20220928,000000,15.1775,16.0924,15.1197,15.948,248035.08333752403,0
+NEWT.US,D,20220929,000000,15.9383,15.9383,15.0812,15.4183,262531.867328997,0
+NEWT.US,D,20220930,000000,15.7265,16.4776,15.5981,15.7168,291230.53618913103,0
+NEWT.US,D,20221003,000000,15.9287,15.9769,15.322,15.8613,241720.71162689102,0
+NEWT.US,D,20221004,000000,16.0443,16.6216,16.0443,16.545,146038.406800713,0
+NEWT.US,D,20221005,000000,16.3813,16.6221,16.0443,16.5354,96174.49561566001,0
+NEWT.US,D,20221006,000000,16.3621,16.6125,16.0539,16.102,105367.24890528902,0
+NEWT.US,D,20221007,000000,16.1309,16.1406,15.5345,15.6976,93165.278510346,0
+NEWT.US,D,20221010,000000,15.6976,15.8324,15.0138,15.062,134676.483554907,0
+NEWT.US,D,20221011,000000,15.0523,15.139,14.3589,14.8405,249117.07237263003,0
+NEWT.US,D,20221012,000000,14.7056,14.879,14.3782,14.7153,139989.85965148802,0
+NEWT.US,D,20221013,000000,14.4938,15.0331,14.2049,14.9175,119712.429826584,0
+NEWT.US,D,20221014,000000,15.0427,15.1583,14.7538,14.8405,92205.81798401401,0
+NEWT.US,D,20221017,000000,15.0909,15.2835,14.8212,14.8405,91358.50219452601,0
+NEWT.US,D,20221018,000000,15.0523,15.322,14.9271,15.0716,85668.195176886,0
+NEWT.US,D,20221019,000000,14.9849,14.9849,14.4552,14.6767,107976.69079129801,0
+NEWT.US,D,20221020,000000,14.5997,14.9391,14.5419,14.5997,86129.234650578,0
+NEWT.US,D,20221021,000000,14.5997,14.7344,14.3878,14.6864,73871.191887213,0
+NEWT.US,D,20221024,000000,14.879,15.0909,14.7414,14.956,98624.02741394701,0
+NEWT.US,D,20221025,000000,14.9464,15.6122,14.8886,15.5146,105357.90351055202,0
+NEWT.US,D,20221026,000000,15.6302,15.8612,15.3124,15.3316,84215.50548387901,0
+NEWT.US,D,20221027,000000,15.4953,15.7939,15.4664,15.5435,100321.77412450202,0
+NEWT.US,D,20221028,000000,15.505,15.9961,15.505,15.9576,142155.914476086,0
+NEWT.US,D,20221031,000000,15.8902,15.9191,15.4568,15.4953,109650.55482641401,0
+NEWT.US,D,20221101,000000,15.6687,15.7746,15.3124,15.5146,90033.53289625801,0
+NEWT.US,D,20221102,000000,15.5146,15.5531,14.9946,15.0331,124529.46162491101,0
+NEWT.US,D,20221103,000000,14.7442,14.9652,14.6479,14.696,139593.199563762,0
+NEWT.US,D,20221104,000000,14.7249,15.2546,14.7249,15.1197,95054.086624413,0
+NEWT.US,D,20221107,000000,15.2738,15.6687,15.2161,15.659,123794.29057226701,0
+NEWT.US,D,20221108,000000,15.8035,16.208,15.4087,15.8228,174271.882678383,0
+NEWT.US,D,20221109,000000,15.6494,15.842,14.6382,14.7731,228481.402416141,0
+NEWT.US,D,20221110,000000,15.0234,15.6302,14.5997,14.7442,200986.212722694,0
+NEWT.US,D,20221111,000000,14.8645,15.7265,14.7442,15.5435,138551.70723918302,0
+NEWT.US,D,20221114,000000,15.7072,15.7457,15.062,15.1101,95805.871712145,0
+NEWT.US,D,20221115,000000,15.2642,15.5924,15.0042,15.0427,135585.063598782,0
+NEWT.US,D,20221116,000000,14.956,15.008,14.7056,14.8308,93704.19627351301,0
+NEWT.US,D,20221117,000000,14.7056,14.9175,14.5951,14.8886,72111.14254507801,0
+NEWT.US,D,20221118,000000,15.0427,15.1583,14.7827,14.9368,90216.28728222601,0
+NEWT.US,D,20221121,000000,15.1679,16.3235,15.1197,16.0346,409358.402419197,0
+NEWT.US,D,20221122,000000,16.0154,16.651,15.8324,16.4969,197180.560310349,0
+NEWT.US,D,20221123,000000,16.4391,17.1325,16.4391,17.094,139999.20504622502,0
+NEWT.US,D,20221125,000000,17.431,17.6151,17.0073,17.2288,153608.176537683,0
+NEWT.US,D,20221128,000000,17.0073,17.4503,16.911,16.9399,168224.37390635101,0
+NEWT.US,D,20221129,000000,17.0266,17.4648,16.8051,17.3251,194373.82675767,0
+NEWT.US,D,20221130,000000,17.4888,18.1918,17.3828,18.1822,187108.301538249,0
+NEWT.US,D,20221201,000000,18.4422,18.4904,17.4503,17.6333,318751.685312403,0
+NEWT.US,D,20221202,000000,17.6237,17.9607,17.4985,17.72,224932.229170467,0
+NEWT.US,D,20221205,000000,17.7296,17.9992,17.4551,17.7777,244365.458337462,0
+NEWT.US,D,20221206,000000,17.7777,17.9318,16.8147,16.9206,263815.301539545,0
+NEWT.US,D,20221207,000000,16.8436,17.6894,16.728,17.4214,145588.789476144,0
+NEWT.US,D,20221208,000000,17.5081,17.7488,17.3347,17.5273,164553.71052909602,0
+NEWT.US,D,20221209,000000,17.3925,17.6483,17.354,17.431,107318.359650936,0
+NEWT.US,D,20221212,000000,17.4407,17.8933,17.3347,17.6911,280165.588820523,0
+NEWT.US,D,20221213,000000,18.0281,18.4711,17.6429,17.8066,305368.04167182604,0
+NEWT.US,D,20221214,000000,17.7777,18.4615,17.7681,18.1726,190900.455047085,0
+NEWT.US,D,20221215,000000,18.2978,18.7889,18.0859,18.3941,330902.77522488905,0
+NEWT.US,D,20221216,000000,18.4133,18.4758,18.0859,18.24,386854.691892501,0
+NEWT.US,D,20221219,000000,18.16,18.21,16.32,16.59,261865,0
+NEWT.US,D,20221220,000000,16.35,16.6,15.88,16.23,329725,0
+NEWT.US,D,20221221,000000,16.3,17.03,16.0997,16.51,238200,0
+NEWT.US,D,20221222,000000,16.45,16.63,16.06,16.59,190810,0
+NEWT.US,D,20221223,000000,16.4,16.99,16.4,16.65,123700,0
+NEWT.US,D,20221227,000000,16.64,16.78,15.98,16.02,181712,0
+NEWT.US,D,20221228,000000,15.97,16.78,15.97,16.22,358673,0
+NEWT.US,D,20221229,000000,16.5,16.626,16.1,16.55,165816,0
+NEWT.US,D,20221230,000000,16.54,16.96,16.16,16.25,250102,0
+NEWT.US,D,20230103,000000,16.45,16.64,16.0501,16.6,196088,0
+NEWT.US,D,20230104,000000,16.65,16.86,16.23,16.39,204511,0
+NEWT.US,D,20230105,000000,16.35,16.35,15.556,15.6,180220,0
+NEWT.US,D,20230106,000000,15.61,15.79,15.3,15.71,237748,0
+NEWT.US,D,20230109,000000,15.75,16.035,15.75,15.84,273006,0
+NEWT.US,D,20230110,000000,15.83,16.11,15.83,16.08,231596,0
+NEWT.US,D,20230111,000000,16.01,16.89,16.01,16.8,211544,0
+NEWT.US,D,20230112,000000,16.9,17.475,16.781,17.42,233622,0
+NEWT.US,D,20230113,000000,17.42,18.476,17.3589,18.21,335881,0
+NEWT.US,D,20230117,000000,18.1,19.13,18.1,18.71,355365,0
+NEWT.US,D,20230118,000000,18.75,18.98,17.9546,18.25,258704,0
+NEWT.US,D,20230119,000000,18.05,18.25,17.67,17.95,202224,0
+NEWT.US,D,20230120,000000,18.02,18.06,17.45,17.99,137194,0
+NEWT.US,D,20230123,000000,17.96,18.58,17.9001,18.5,125406,0
+NEWT.US,D,20230124,000000,18.51,18.7399,18.27,18.37,114952,0
+NEWT.US,D,20230125,000000,18.33,18.41,18.03,18.37,79530,0
+NEWT.US,D,20230126,000000,18.5,18.59,18.21,18.53,88965,0
+NEWT.US,D,20230127,000000,18.49,18.69,18.34,18.57,98702,0
+NEWT.US,D,20230130,000000,18.53,18.65,18.18,18.34,142570,0
+NEWT.US,D,20230131,000000,18.29,18.65,18.2,18.58,118007,0
+NEWT.US,D,20230201,000000,18.57,19.31,18.5001,18.98,241536,0
+NEWT.US,D,20230202,000000,19.17,19.42,18.93,19.12,131493,0
+NEWT.US,D,20230203,000000,18.9,19.63,18.82,19.41,102623,0
+NEWT.US,D,20230206,000000,19.6,19.66,19.14,19.32,126953,0
+NEWT.US,D,20230207,000000,19.32,19.95,19.3,19.87,173169,0
+NEWT.US,D,20230208,000000,19.75,20,19.61,19.77,113114,0
+NEWT.US,D,20230209,000000,19.97,20.28,19.7,19.79,204432,0
+NEWT.US,D,20230210,000000,19.68,19.7428,19.24,19.43,114606,0
+NEWT.US,D,20230213,000000,19.5,19.85,19.27,19.85,128742,0
+NEWT.US,D,20230214,000000,19.86,20.23,19.7473,20.16,56101,0
+NEWT.US,D,20230215,000000,20.05,20.7388,20.0431,20.61,171561,0
+NEWT.US,D,20230216,000000,20.55,20.68,20.15,20.45,108189,0
+NEWT.US,D,20230217,000000,20.34,20.83,20.08,20.7,198187,0
+NEWT.US,D,20230221,000000,20.65,20.6782,19.76,19.83,221496,0
+NEWT.US,D,20230222,000000,19.72,19.72,17.95,18.64,637943,0
+NEWT.US,D,20230223,000000,18.81,19.2,18.4,19.1,211682,0
+NEWT.US,D,20230224,000000,18.84,19.3374,18.8,19.08,116225,0
+NEWT.US,D,20230227,000000,19.38,19.5339,19.0085,19.27,122218,0
+NEWT.US,D,20230228,000000,16.27,17.67,14.84,15.31,2649459,0
+NEWT.US,D,20230301,000000,15.01,15.59,14.55,15.32,894470,0
+NEWT.US,D,20230302,000000,15.08,15.77,15.02,15.36,601334,0
+NEWT.US,D,20230303,000000,15.4,15.95,15.22,15.655,409754,0
+NEWT.US,D,20230306,000000,15.52,15.95,15.36,15.5,449630,0
+NEWT.US,D,20230307,000000,15.39,15.63,14.8,14.97,351946,0
+NEWT.US,D,20230308,000000,14.88,14.9199,14.25,14.52,416575,0
+NEWT.US,D,20230309,000000,14.4,14.65,13.52,13.59,392871,0
+NEWT.US,D,20230310,000000,13.52,13.53,12.3675,12.44,672277,0
+NEWT.US,D,20230313,000000,12.05,12.49,11.2636,12.26,738914,0
+NEWT.US,D,20230314,000000,12.58,13.39,12.49,12.66,450315,0
+NEWT.US,D,20230315,000000,12.24,12.59,11.8,12.18,397351,0
+NEWT.US,D,20230316,000000,11.97,12,11.24,11.91,468305,0
+NEWT.US,D,20230317,000000,11.89,12.01,11.19,11.41,1250290,0
+NEWT.US,D,20230320,000000,11.51,12.43,11.5,12.03,529851,0
+NEWT.US,D,20230321,000000,12.34,13.03,12.285,12.68,387570,0
+NEWT.US,D,20230322,000000,12.73,12.93,12.11,12.11,261929,0
+NEWT.US,D,20230323,000000,12.18,12.35,11.79,11.91,328070,0
+NEWT.US,D,20230324,000000,11.8,12.5993,11.65,12.51,156489,0
+NEWT.US,D,20230327,000000,12.62,13.18,12.62,12.89,169173,0
+NEWT.US,D,20230328,000000,12.81,13.09,12.46,12.56,93982,0
+NEWT.US,D,20230329,000000,12.57,13.15,12.48,13.07,208004,0
+NEWT.US,D,20230330,000000,13.14,13.14,12.7,13.02,172324,0
+NEWT.US,D,20230331,000000,13.04,13.3,12.73,12.8,196864,0
+NEWT.US,D,20230403,000000,12.55,12.6928,11.9201,12.24,235324,0
+NEWT.US,D,20230404,000000,12.3,12.75,12.25,12.32,221824,0
+NEWT.US,D,20230405,000000,12.16,12.56,12.11,12.44,264766,0
+NEWT.US,D,20230406,000000,12.45,12.476,12.06,12.27,155833,0
+NEWT.US,D,20230410,000000,12.41,12.98,12.4,12.85,205583,0
+NEWT.US,D,20230411,000000,12.9,13.25,12.85,13.07,159528,0
+NEWT.US,D,20230412,000000,13,13.18,12.71,12.75,150240,0
+NEWT.US,D,20230413,000000,12.75,13.05,12.5387,12.81,123312,0
+NEWT.US,D,20230414,000000,12.85,13.09,12.7201,13.05,148745,0
+NEWT.US,D,20230417,000000,13.04,13.24,12.84,13.07,127550,0
+NEWT.US,D,20230418,000000,13.1,13.1,12.68,12.68,107881,0
+NEWT.US,D,20230419,000000,12.575,12.85,12.27,12.6,210728,0
+NEWT.US,D,20230420,000000,12.55,12.55,12.27,12.41,90000,0
+NEWT.US,D,20230421,000000,12.32,12.365,11.8946,12.05,167895,0
+NEWT.US,D,20230424,000000,11.91,12.085,11.64,11.68,254232,0
+NEWT.US,D,20230425,000000,11.6,11.7,11.29,11.35,140837,0
+NEWT.US,D,20230426,000000,11.31,11.6899,10.9073,11.17,269489,0
+NEWT.US,D,20230427,000000,11.13,11.66,11.13,11.48,93653,0
+NEWT.US,D,20230428,000000,11.43,11.62,11.3,11.36,126162,0
+NEWT.US,D,20230501,000000,11.35,11.52,10.93,11.02,318403,0
+NEWT.US,D,20230502,000000,11.1,11.56,10.8,11.42,337308,0
+NEWT.US,D,20230503,000000,11.42,11.92,11.3879,11.71,182952,0
+NEWT.US,D,20230504,000000,11.49,11.57,11.2,11.295,260375,0
+NEWT.US,D,20230505,000000,11.47,11.705,11.44,11.58,152540,0
+NEWT.US,D,20230508,000000,11.57,11.87,11.57,11.76,203084,0
+NEWT.US,D,20230509,000000,11.75,11.9951,11.25,11.88,231211,0
+NEWT.US,D,20230510,000000,11.88,11.88,11.57,11.72,216221,0
+NEWT.US,D,20230511,000000,11.72,11.72,11.13,11.15,204446,0
+NEWT.US,D,20230512,000000,11.13,11.2,10.75,10.96,201485,0
+NEWT.US,D,20230515,000000,10.9,11.37,10.88,11.36,194775,0
+NEWT.US,D,20230516,000000,11.28,11.46,10.89,11.05,146348,0
+NEWT.US,D,20230517,000000,11.06,11.78,11.05,11.44,286315,0
+NEWT.US,D,20230518,000000,11.44,11.5792,11.3201,11.5,133697,0
+NEWT.US,D,20230519,000000,11.82,12.055,11.57,11.59,287239,0
+NEWT.US,D,20230522,000000,11.6,12.05,11.49,12.01,229597,0
+NEWT.US,D,20230523,000000,11.91,12.56,11.91,12.28,263473,0
+NEWT.US,D,20230524,000000,12.25,12.67,12.215,12.41,343176,0
+NEWT.US,D,20230525,000000,12.3,12.45,11.99,12.24,256746,0
+NEWT.US,D,20230526,000000,12.26,12.5325,12.25,12.45,125748,0
+NEWT.US,D,20230530,000000,12.4,12.6,12.31,12.415,140600,0
+NEWT.US,D,20230531,000000,12.31,12.405,12.03,12.31,150640,0
+NEWT.US,D,20230601,000000,12.35,12.749,12.3,12.72,228299,0
+NEWT.US,D,20230602,000000,12.85,13.34,12.73,13.28,237003,0
+NEWT.US,D,20230605,000000,13.42,14.58,13.352,14.41,618376,0
+NEWT.US,D,20230606,000000,14.4,15.47,14.4,14.91,469161,0
+NEWT.US,D,20230607,000000,14.92,15.27,14.71,15.07,383923,0
+NEWT.US,D,20230608,000000,14.89,15.3196,14.89,14.94,278086,0
+NEWT.US,D,20230609,000000,14.83,15.19,14.52,14.62,271140,0
+NEWT.US,D,20230612,000000,14.62,15.26,14.62,15.17,248288,0
+NEWT.US,D,20230613,000000,15.23,16.1,15.23,15.99,328944,0
+NEWT.US,D,20230614,000000,15.9,16.23,15.83,16.09,434890,0
+NEWT.US,D,20230615,000000,15.63,16.42,15.5914,16.38,555396,0
+NEWT.US,D,20230616,000000,16.45,16.58,15.51,16.58,2020928,0
+NEWT.US,D,20230620,000000,16.69,17.15,16.48,17.02,648175,0
+NEWT.US,D,20230621,000000,16.94,17.22,16.57,17.03,567504,0
+NEWT.US,D,20230622,000000,16.9,16.9,16.32,16.51,230213,0
+NEWT.US,D,20230623,000000,16.3,16.385,15.5,15.66,3356586,0
+NEWT.US,D,20230626,000000,15.75,16.07,15.57,15.83,249320,0
+NEWT.US,D,20230627,000000,15.86,16.18,15.67,16.05,296119,0
+NEWT.US,D,20230628,000000,16,16.21,15.67,15.7,180732,0
+NEWT.US,D,20230629,000000,16.02,16.2,15.6919,16.12,146630,0
+NEWT.US,D,20230630,000000,16.22,16.22,15.87,15.9,130041,0
+NEWT.US,D,20230703,000000,15.9,16.08,15.8411,15.94,89745,0
+NEWT.US,D,20230705,000000,15.89,16.57,15.7,16.43,168427,0
+NEWT.US,D,20230706,000000,16.32,16.45,16.0163,16.42,118929,0
+NEWT.US,D,20230707,000000,16.06,16.68,16.0017,16.61,169689,0
+NEWT.US,D,20230710,000000,16.5,16.91,16.5,16.74,154409,0
+NEWT.US,D,20230711,000000,16.65,16.949,16.65,16.85,150329,0
+NEWT.US,D,20230712,000000,16.9,17.025,16.19,16.22,158423,0
+NEWT.US,D,20230713,000000,16.25,17.03,16.25,16.97,145335,0
+NEWT.US,D,20230714,000000,16.9,17.05,16.75,16.92,105681,0
+NEWT.US,D,20230717,000000,16.98,17.66,16.98,17.38,267403,0
+NEWT.US,D,20230718,000000,17.34,17.53,17.21,17.44,200727,0
+NEWT.US,D,20230719,000000,17.43,17.57,17.2111,17.56,167258,0
+NEWT.US,D,20230720,000000,17.44,17.91,17.42,17.87,227518,0
+NEWT.US,D,20230721,000000,17.98,18.09,17.585,17.92,277089,0
+NEWT.US,D,20230724,000000,17.9,18.52,17.815,18.18,193968,0
+NEWT.US,D,20230725,000000,18.08,18.25,17.86,17.87,208545,0
+NEWT.US,D,20230726,000000,17.86,18.465,17.85,18.41,162905,0
+NEWT.US,D,20230727,000000,18.41,18.5,17.865,17.93,149471,0
+NEWT.US,D,20230728,000000,18.09,18.335,17.99,18.07,86741,0
+NEWT.US,D,20230731,000000,18.03,18.16,17.52,17.8,128419,0
+NEWT.US,D,20230801,000000,17.76,18.06,17.5001,17.95,149422,0
+NEWT.US,D,20230802,000000,17.88,18.19,17.765,18.07,129197,0
+NEWT.US,D,20230803,000000,18.25,19.26,18.1,18.62,487278,0
+NEWT.US,D,20230804,000000,18.79,18.94,18.32,18.51,155369,0
+NEWT.US,D,20230807,000000,18.48,19.27,18.4292,19.24,278874,0
+NEWT.US,D,20230808,000000,18.9,19.365,18.84,19.15,126275,0
+NEWT.US,D,20230809,000000,19.06,19.09,18.11,18.12,171734,0
+NEWT.US,D,20230810,000000,18.23,18.3999,17.96,18.02,111532,0
+NEWT.US,D,20230811,000000,18.02,18.0701,17.82,17.83,99716,0
+NEWT.US,D,20230814,000000,17.85,18.14,17.85,17.93,92685,0
+NEWT.US,D,20230815,000000,17.78,18.09,17.49,17.59,223384,0
+NEWT.US,D,20230816,000000,17.64,17.9429,17.52,17.59,102031,0
+NEWT.US,D,20230817,000000,17.57,17.845,17.45,17.47,82204,0
+NEWT.US,D,20230818,000000,17.27,17.77,17.2052,17.53,137610,0
+NEWT.US,D,20230821,000000,17.5,17.67,17.4183,17.62,68554,0
+NEWT.US,D,20230822,000000,17.68,17.8016,17.4547,17.51,70391,0
+NEWT.US,D,20230823,000000,17.45,17.8,17.44,17.73,120035,0
+NEWT.US,D,20230824,000000,17.59,17.73,17.4,17.55,133031,0
+NEWT.US,D,20230825,000000,17.72,17.81,17.44,17.78,104525,0
+NEWT.US,D,20230828,000000,17.75,18.385,17.71,18.35,117139,0
+NEWT.US,D,20230829,000000,18.3,18.59,18.18,18.56,129645,0
+NEWT.US,D,20230830,000000,18.5,18.6799,18.23,18.32,69499,0
+NEWT.US,D,20230831,000000,18.34,18.54,17.8496,17.91,136625,0
+NEWT.US,D,20230901,000000,17.87,17.955,17.245,17.69,159214,0
+NEWT.US,D,20230905,000000,17.52,17.78,17.335,17.52,107993,0
+NEWT.US,D,20230906,000000,17.46,17.5,16.89,17.04,154971,0
+NEWT.US,D,20230907,000000,17.08,17.58,17.04,17.3,119772,0
+NEWT.US,D,20230908,000000,17.4,17.47,17.13,17.17,69093,0
+NEWT.US,D,20230911,000000,17.15,17.339,17.0113,17.19,74730,0
+NEWT.US,D,20230912,000000,17.19,17.24,16.37,16.38,96751,0
+NEWT.US,D,20230913,000000,16.28,16.63,16.01,16.07,149380,0
+NEWT.US,D,20230914,000000,16.27,16.87,16.27,16.72,108381,0
+NEWT.US,D,20230915,000000,16.71,16.85,16.05,16.29,422703,0
+NEWT.US,D,20230918,000000,16.3,16.3,15.87,16.07,117795,0
+NEWT.US,D,20230919,000000,16.02,16.16,15.63,15.82,105346,0
+NEWT.US,D,20230920,000000,15.81,16.205,15.66,15.7,83486,0
+NEWT.US,D,20230921,000000,15.38,15.478,14.75,14.77,143497,0
+NEWT.US,D,20230922,000000,14.85,15.05,14.62,14.8,103027,0
+NEWT.US,D,20230925,000000,14.64,14.85,14.51,14.59,123975,0
+NEWT.US,D,20230926,000000,14.5,14.53,13.98,14.04,93339,0
+NEWT.US,D,20230927,000000,14,14.43,13.95,14.35,102024,0
+NEWT.US,D,20230928,000000,14.36,14.67,14.2616,14.63,66523,0
+NEWT.US,D,20230929,000000,14.69,14.79,14.58,14.75,83080,0
+NEWT.US,D,20231002,000000,14.67,14.79,14.41,14.5,105901,0
+NEWT.US,D,20231003,000000,14.44,14.44,14.01,14.1,140579,0
+NEWT.US,D,20231004,000000,14,14.18,13.8736,14.1,113206,0
+NEWT.US,D,20231005,000000,14.05,14.2923,13.75,13.87,157316,0
+NEWT.US,D,20231006,000000,13.76,13.98,13.32,13.86,156033,0
+NEWT.US,D,20231009,000000,13.67,14.0398,13.51,13.98,108788,0
+NEWT.US,D,20231010,000000,13.93,14.16,13.73,14.15,98310,0
+NEWT.US,D,20231011,000000,14.12,14.33,13.92,14.29,109312,0
+NEWT.US,D,20231012,000000,14.26,14.26,13.45,13.7,89317,0
+NEWT.US,D,20231013,000000,13.64,13.76,13.29,13.31,77372,0
+NEWT.US,D,20231016,000000,13.32,13.675,13.32,13.63,126483,0
+NEWT.US,D,20231017,000000,13.6,14.03,13.6,13.93,90494,0
+NEWT.US,D,20231018,000000,13.63,14.1,13.63,13.74,106989,0
+NEWT.US,D,20231019,000000,13.69,13.95,13.43,13.63,91833,0
+NEWT.US,D,20231020,000000,13.7,13.8248,13.4,13.4,110000,0
+NEWT.US,D,20231023,000000,13.31,13.59,13.07,13.47,206855,0
+NEWT.US,D,20231024,000000,13.5,13.86,13.26,13.85,119838,0
+NEWT.US,D,20231025,000000,13.76,14.15,13.59,14.05,118391,0
+NEWT.US,D,20231026,000000,14.12,14.52,13.95,14.41,133031,0
+NEWT.US,D,20231027,000000,14.5,14.88,14.2601,14.7,137497,0
+NEWT.US,D,20231030,000000,14.73,14.785,14.13,14.53,119979,0
+NEWT.US,D,20231031,000000,14.52,14.56,13.7,13.87,121367,0
+NEWT.US,D,20231101,000000,13.77,14.34,13.68,14.33,83077,0
+NEWT.US,D,20231102,000000,14.49,15.01,14.26,14.93,115135,0
+NEWT.US,D,20231103,000000,15.05,15.7499,15.05,15.64,138208,0
+NEWT.US,D,20231106,000000,15.65,15.65,14.96,15.18,87497,0
+NEWT.US,D,20231107,000000,15.14,15.25,14.63,14.67,120163,0
+NEWT.US,D,20231108,000000,14.5,14.5,12.84,13.61,278351,0
+NEWT.US,D,20231109,000000,13.82,13.91,13.4001,13.82,94408,0
+NEWT.US,D,20231110,000000,13.99,13.99,13.51,13.51,94268,0
+NEWT.US,D,20231113,000000,13.32,13.53,13.06,13.33,124493,0
+NEWT.US,D,20231114,000000,13.74,14.27,13.66,13.89,262148,0
+NEWT.US,D,20231115,000000,13.77,13.87,13.6144,13.65,92655,0
+NEWT.US,D,20231116,000000,13.65,13.73,13.4,13.47,84284,0
+NEWT.US,D,20231117,000000,13.62,14.01,13.35,13.76,120699,0
+NEWT.US,D,20231120,000000,13.49,13.7,13.38,13.56,141083,0
+NEWT.US,D,20231121,000000,13.53,13.53,13.02,13.12,144333,0
+NEWT.US,D,20231122,000000,13.24,13.24,12.95,12.99,88731,0
+NEWT.US,D,20231124,000000,12.92,13.2497,12.77,13.08,85650,0
+NEWT.US,D,20231127,000000,13.01,13.52,12.89,13.47,172094,0
+NEWT.US,D,20231128,000000,13.47,13.53,13.04,13.22,111248,0
+NEWT.US,D,20231129,000000,13.08,13.62,13.08,13.28,109503,0
+NEWT.US,D,20231130,000000,13.28,13.705,13.28,13.53,76772,0
+NEWT.US,D,20231201,000000,13.46,13.99,13.325,13.94,147927,0
+NEWT.US,D,20231204,000000,13.94,13.94,13.605,13.79,126146,0
+NEWT.US,D,20231205,000000,13.82,13.96,13.39,13.79,109164,0
+NEWT.US,D,20231206,000000,13.89,14.06,13.63,13.69,125006,0
+NEWT.US,D,20231207,000000,13.69,13.97,13.62,13.97,128004,0
+NEWT.US,D,20231208,000000,13.9,14.25,13.9,14.22,125282,0
+NEWT.US,D,20231211,000000,14.2,14.24,13.365,13.76,236084,0
+NEWT.US,D,20231212,000000,13.72,13.8001,13.32,13.46,169345,0
+NEWT.US,D,20231213,000000,13.29,14.57,13.29,14.5,501320,0
+NEWT.US,D,20231214,000000,14.9,15.25,14.55,14.68,170461,0
+NEWT.US,D,20231215,000000,14.68,15.12,14.48,14.84,477686,0
+NEWT.US,D,20231218,000000,14.53,14.69,14.013,14.43,343349,0
+NEWT.US,D,20231219,000000,14.49,14.79,14.32,14.71,245570,0
+NEWT.US,D,20231220,000000,14.56,14.87,14.22,14.28,180234,0
+NEWT.US,D,20231221,000000,14.34,14.485,14.125,14.31,145813,0
+NEWT.US,D,20231222,000000,14.35,14.7,14.33,14.43,134330,0
+NEWT.US,D,20231226,000000,14.37,14.85,14.37,14.83,203131,0
+NEWT.US,D,20231227,000000,14.87,14.91,14.38,14.44,126926,0
+NEWT.US,D,20231228,000000,14.15,14.31,14.03,14.13,121543,0
+NEWT.US,D,20231229,000000,13.85,14,13.41,13.8,399634,0
+NEWT.US,D,20240102,000000,13.73,14.14,13.64,13.76,266909,0
+NEWT.US,D,20240103,000000,13.75,13.75,13.34,13.35,148437,0
+NEWT.US,D,20240104,000000,13.4,13.5372,13.15,13.16,129124,0
+NEWT.US,D,20240105,000000,13.12,13.45,13.05,13.14,92790,0
+NEWT.US,D,20240108,000000,13.08,13.6,13.01,13.57,219682,0
+NEWT.US,D,20240109,000000,13.39,13.5,13.07,13.11,82834,0
+NEWT.US,D,20240110,000000,13.07,13.33,13.02,13.19,119318,0
+NEWT.US,D,20240111,000000,13.15,13.17,12.8,12.89,109574,0
+NEWT.US,D,20240112,000000,13.01,13.12,12.71,12.79,102715,0
+NEWT.US,D,20240116,000000,12.75,12.875,12.57,12.81,124059,0
+NEWT.US,D,20240117,000000,12.57,12.77,12.4,12.53,98286,0
+NEWT.US,D,20240118,000000,12.55,12.63,12.16,12.33,92590,0
+NEWT.US,D,20240119,000000,12.44,12.61,12.2,12.57,101870,0
+NEWT.US,D,20240122,000000,12.56,13.06,12.43,12.78,126382,0
+NEWT.US,D,20240123,000000,12.91,13,12.8066,12.98,101136,0
+NEWT.US,D,20240124,000000,13.08,13.24,12.7,12.72,89490,0
+NEWT.US,D,20240125,000000,12.76,13.19,12.76,13.14,111258,0
+NEWT.US,D,20240126,000000,13.29,13.39,12.95,13,62328,0
+NEWT.US,D,20240129,000000,12.93,12.99,12.75,12.96,67329,0
+NEWT.US,D,20240130,000000,12.98,12.98,12.62,12.62,76057,0
+NEWT.US,D,20240131,000000,12.54,12.65,11.955,12.01,169034,0
+NEWT.US,D,20240201,000000,12.04,12.2886,11.73,11.87,167043,0
+NEWT.US,D,20240202,000000,11.53,11.8,11.5,11.65,173284,0
+NEWT.US,D,20240205,000000,11.5,11.69,11.27,11.49,166904,0
+NEWT.US,D,20240206,000000,11.45,11.6687,11.2921,11.34,205849,0
+NEWT.US,D,20240207,000000,11.31,11.31,10.88,11.03,159278,0
+NEWT.US,D,20240208,000000,11,11.2,10.89,11.175,125465,0
+NEWT.US,D,20240209,000000,11.15,11.18,10.95,11.17,99501,0
+NEWT.US,D,20240212,000000,11.15,11.659,11.15,11.57,126675,0
+NEWT.US,D,20240213,000000,11.47,11.53,10.9595,11.02,158827,0
+NEWT.US,D,20240214,000000,11.04,11.19,10.91,11.16,106880,0
+NEWT.US,D,20240215,000000,11.24,11.795,11.24,11.76,117739,0
+NEWT.US,D,20240216,000000,11.67,11.755,11.52,11.68,91795,0
+NEWT.US,D,20240220,000000,11.52,11.52,11.3,11.47,109553,0
+NEWT.US,D,20240221,000000,11.48,11.62,11.3077,11.39,95476,0
+NEWT.US,D,20240222,000000,11.52,11.54,11.13,11.17,149893,0
+NEWT.US,D,20240223,000000,11.21,11.2699,11.03,11.11,108723,0
+NEWT.US,D,20240226,000000,11.03,11.125,10.94,10.95,129692,0
+NEWT.US,D,20240227,000000,11,11.45,10.9775,11.41,126768,0
+NEWT.US,D,20240228,000000,11.3,11.42,11.21,11.35,87176,0
+NEWT.US,D,20240229,000000,11.48,11.63,11.44,11.54,92053,0
+NEWT.US,D,20240301,000000,11.5,11.5,11.1748,11.29,94283,0
+NEWT.US,D,20240304,000000,11.22,11.4565,11.05,11.07,122640,0
+NEWT.US,D,20240305,000000,11,11.1576,10.99,11.14,138763,0
+NEWT.US,D,20240306,000000,11.29,12.24,10.95,11.65,330372,0
+NEWT.US,D,20240307,000000,11.67,11.8,11.345,11.55,157655,0
+NEWT.US,D,20240308,000000,11.71,12.09,11.51,11.56,138891,0
+NEWT.US,D,20240311,000000,11.49,11.92,11.45,11.69,136882,0
+NEWT.US,D,20240312,000000,11.67,11.8,11.44,11.46,85081,0
+NEWT.US,D,20240313,000000,11.41,11.53,11.1,11.16,99666,0
+NEWT.US,D,20240314,000000,11.14,11.14,10.8,10.8,139547,0
+NEWT.US,D,20240315,000000,10.79,11.0293,10.76,10.92,234574,0
+NEWT.US,D,20240318,000000,10.74,10.74,10.11,10.17,421598,0
+NEWT.US,D,20240319,000000,10.21,10.4489,10.15,10.19,352378,0
+NEWT.US,D,20240320,000000,10.16,10.78,10.07,10.7,238289,0
+NEWT.US,D,20240321,000000,10.71,10.95,10.6,10.65,172937,0
+NEWT.US,D,20240322,000000,10.65,10.665,10.3,10.36,140958,0
+NEWT.US,D,20240325,000000,10.43,10.71,10.43,10.63,142378,0
+NEWT.US,D,20240326,000000,10.65,10.87,10.63,10.81,97049,0
+NEWT.US,D,20240327,000000,10.91,11.26,10.885,11.26,151977,0
+NEWT.US,D,20240328,000000,11.04,11.272,10.945,11,223297,0
+NEWT.US,D,20240401,000000,10.95,11.48,10.83,11.42,258927,0
+NEWT.US,D,20240402,000000,11.33,11.487,11,11.3,174015,0
+NEWT.US,D,20240403,000000,11.22,11.51,11.22,11.46,171821,0
+NEWT.US,D,20240404,000000,11.51,12.36,11.5,12.13,275732,0
+NEWT.US,D,20240405,000000,12.09,12.214,11.77,12.09,159684,0
+NEWT.US,D,20240408,000000,12.16,12.47,12.045,12.29,116877,0
+NEWT.US,D,20240409,000000,12.33,12.54,12.23,12.37,100787,0
+NEWT.US,D,20240410,000000,12,12.475,11.99,12.15,213172,0
+NEWT.US,D,20240411,000000,12.17,12.22,11.69,11.75,114665,0
+NEWT.US,D,20240412,000000,11.67,11.7,11.31,11.36,93569,0
+NEWT.US,D,20240415,000000,11.4,11.5,11.1001,11.22,104806,0
+NEWT.US,D,20240416,000000,11.06,11.06,10.69,10.88,130799,0
+NEWT.US,D,20240417,000000,10.94,11.23,10.9123,10.97,65481,0
+NEWT.US,D,20240418,000000,10.96,11.03,10.805,10.88,84597,0
+NEWT.US,D,20240419,000000,10.79,11.14,10.74,10.9,126219,0
+NEWT.US,D,20240422,000000,10.87,11.24,10.8004,11.06,70534,0
+NEWT.US,D,20240423,000000,11,11.125,10.93,10.95,70485,0
+NEWT.US,D,20240424,000000,10.85,11.02,10.73,11,96248,0
+NEWT.US,D,20240425,000000,10.88,11.0269,10.75,10.88,129445,0
+NEWT.US,D,20240426,000000,10.86,11.11,10.86,11,91587,0
+NEWT.US,D,20240429,000000,10.99,11.24,10.99,11.16,129451,0
+NEWT.US,D,20240430,000000,11.04,11.07,10.79,10.79,86346,0
+NEWT.US,D,20240501,000000,10.81,10.94,10.66,10.75,103874,0
+NEWT.US,D,20240502,000000,10.82,11.02,10.8,11.01,99907,0
+NEWT.US,D,20240503,000000,11.18,11.32,11.1052,11.16,93399,0
+NEWT.US,D,20240506,000000,11.15,11.23,11.04,11.08,137241,0
+NEWT.US,D,20240507,000000,11.75,12.818,11.71,12.33,386316,0
+NEWT.US,D,20240508,000000,12.11,12.6542,11.9601,12.59,231577,0
+NEWT.US,D,20240509,000000,12.61,13.07,12.59,13.06,178751,0
+NEWT.US,D,20240510,000000,13.12,13.1756,12.76,12.78,95937,0
+NEWT.US,D,20240513,000000,12.85,13.12,12.85,13.04,90298,0
+NEWT.US,D,20240514,000000,13.17,14.09,13.15,13.94,242537,0
+NEWT.US,D,20240515,000000,13.94,14.47,13.78,13.89,194877,0
+NEWT.US,D,20240516,000000,13.92,14.12,13.79,14.02,117187,0
+NEWT.US,D,20240517,000000,13.92,13.96,13.58,13.67,107048,0
+NEWT.US,D,20240520,000000,13.59,13.68,13.16,13.2,114137,0
+NEWT.US,D,20240521,000000,13.16,13.5,13.13,13.44,90282,0
+NEWT.US,D,20240522,000000,13.36,13.54,12.97,13.11,133656,0
+NEWT.US,D,20240523,000000,13.13,13.27,12.9762,13.05,123063,0
+NEWT.US,D,20240524,000000,13.11,13.297,12.99,13.25,137213,0
+NEWT.US,D,20240528,000000,13.33,13.53,13.19,13.33,107287,0
+NEWT.US,D,20240529,000000,13.09,13.32,13.02,13.05,62648,0
+NEWT.US,D,20240530,000000,13.21,13.47,13.0381,13.41,86806,0
+NEWT.US,D,20240531,000000,13.46,13.92,13.35,13.75,119636,0
+NEWT.US,D,20240603,000000,13.8,13.84,13.57,13.6,125795,0
+NEWT.US,D,20240604,000000,13.44,13.44,13.1411,13.24,884655,0
+NEWT.US,D,20240605,000000,13.34,13.38,13.12,13.25,171263,0
+NEWT.US,D,20240606,000000,13.25,13.29,13.09,13.19,186242,0
+NEWT.US,D,20240607,000000,13.16,13.53,13,13.21,487098,0
+NEWT.US,D,20240610,000000,13.15,13.34,13.09,13.12,128953,0
+NEWT.US,D,20240611,000000,13.08,13.235,12.93,13.04,126037,0
+NEWT.US,D,20240612,000000,13.49,13.62,13.05,13.07,186233,0
+NEWT.US,D,20240613,000000,13.07,13.17,12.66,12.94,293182,0
+NEWT.US,D,20240614,000000,12.77,12.97,12.4,12.5,182157,0
+NEWT.US,D,20240617,000000,12.48,13.03,12.4,12.9,241386,0
+NEWT.US,D,20240618,000000,12.89,12.9,12.47,12.59,149400,0
+NEWT.US,D,20240620,000000,12.51,12.61,12.35,12.48,145143,0
+NEWT.US,D,20240621,000000,12.47,12.5647,12.2,12.2,182026,0
+NEWT.US,D,20240624,000000,12.22,12.45,12.17,12.33,159453,0
+NEWT.US,D,20240625,000000,12.31,12.3992,12.12,12.24,137117,0
+NEWT.US,D,20240626,000000,12.14,12.2231,11.94,12.12,205750,0
+NEWT.US,D,20240627,000000,12.22,12.39,12.08,12.36,254267,0
+NEWT.US,D,20240628,000000,12.45,12.66,12.3,12.57,414673,0
+NEWT.US,D,20240701,000000,12.56,12.72,12.36,12.51,152531,0
+NEWT.US,D,20240702,000000,12.55,12.74,12.42,12.725,177801,0
+NEWT.US,D,20240703,000000,12.71,12.76,12.6341,12.67,52420,0
+NEWT.US,D,20240705,000000,12.57,12.63,12.43,12.43,133238,0
+NEWT.US,D,20240708,000000,12.5,12.89,12.46,12.89,157332,0
+NEWT.US,D,20240709,000000,12.7,12.7,12.4,12.47,136853,0
+NEWT.US,D,20240710,000000,12.54,13.14,12.4313,13.13,128670,0
+NEWT.US,D,20240711,000000,13.35,13.65,13.321,13.62,156330,0
+NEWT.US,D,20240712,000000,13.7,13.75,13.48,13.68,121271,0
+NEWT.US,D,20240715,000000,13.81,14.23,13.75,14.19,131639,0
+NEWT.US,D,20240716,000000,14.23,14.76,14.23,14.74,138370,0
+NEWT.US,D,20240717,000000,14.58,15,14.5,14.92,150901,0
+NEWT.US,D,20240718,000000,14.9,15.22,14.43,14.46,161290,0
+NEWT.US,D,20240719,000000,14.48,14.57,14.25,14.38,117445,0
+NEWT.US,D,20240722,000000,14.33,14.82,14.141,14.66,127463,0
+NEWT.US,D,20240723,000000,14.53,15.17,14.45,14.84,254165,0
+NEWT.US,D,20240724,000000,14.72,14.93,14.26,14.3,100684,0
+NEWT.US,D,20240725,000000,14.14,14.6,14.14,14.39,329096,0
+NEWT.US,D,20240726,000000,14.38,14.47,13.75,13.87,365381,0
+NEWT.US,D,20240729,000000,13.96,14.02,13.61,13.87,136614,0
+NEWT.US,D,20240730,000000,13.9,13.9,13.43,13.59,128536,0
+NEWT.US,D,20240731,000000,13.7,14.27,13.56,13.99,214854,0
+NEWT.US,D,20240801,000000,14,14.24,13.7,13.82,254249,0
+NEWT.US,D,20240802,000000,13.27,13.465,12.95,13.06,153014,0
+NEWT.US,D,20240805,000000,12.55,12.57,12.12,12.5,187721,0
+NEWT.US,D,20240806,000000,13.01,13.12,12.29,12.6,193791,0
+NEWT.US,D,20240807,000000,12.83,12.8863,12.21,12.39,254820,0
+NEWT.US,D,20240808,000000,12.64,13.19,12.27,12.38,228527,0
+NEWT.US,D,20240809,000000,12.41,12.475,12.12,12.22,129284,0
+NEWT.US,D,20240812,000000,12.36,12.3932,11.84,11.85,127327,0
+NEWT.US,D,20240813,000000,12.02,12.23,11.9367,12.13,131633,0
+NEWT.US,D,20240814,000000,12.22,12.31,12.01,12.17,227859,0
+NEWT.US,D,20240815,000000,12.48,12.7,12.27,12.63,197424,0
+NEWT.US,D,20240816,000000,12.57,12.89,12.516,12.8,142562,0
+NEWT.US,D,20240819,000000,12.84,12.94,12.63,12.66,102802,0
+NEWT.US,D,20240820,000000,12.61,12.63,12.38,12.5,105708,0
+NEWT.US,D,20240821,000000,12.58,12.7,12.49,12.62,97097,0
+NEWT.US,D,20240822,000000,12.58,12.63,12.391,12.42,90921,0
+NEWT.US,D,20240823,000000,12.56,12.87,12.45,12.82,98623,0
+NEWT.US,D,20240826,000000,12.92,12.99,12.79,12.88,110651,0
+NEWT.US,D,20240827,000000,12.75,12.83,12.52,12.6,169202,0
+NEWT.US,D,20240828,000000,12.51,12.63,12.29,12.37,76397,0
+NEWT.US,D,20240829,000000,12.47,12.65,12.4,12.52,135947,0
+NEWT.US,D,20240830,000000,12.54,12.64,12.38,12.53,105765,0
+NEWT.US,D,20240903,000000,12.34,12.43,12.133,12.24,111221,0
+NEWT.US,D,20240904,000000,11.98,12.07,11.47,11.54,245856,0
+NEWT.US,D,20240905,000000,11.51,11.71,11.45,11.66,183462,0
+NEWT.US,D,20240906,000000,11.61,11.72,11.25,11.26,208736,0
+NEWT.US,D,20240909,000000,11.25,11.61,11.25,11.56,236102,0
+NEWT.US,D,20240910,000000,11.6,11.71,11.25,11.36,160688,0
+NEWT.US,D,20240911,000000,11.26,11.315,10.85,11.09,221817,0
+NEWT.US,D,20240912,000000,11.14,11.16,10.981,11,86257,0
+NEWT.US,D,20240913,000000,11.15,11.36,11.12,11.24,129097,0
+NEWT.US,D,20240916,000000,11.24,11.29,11.01,11.24,160396,0
+NEWT.US,D,20240917,000000,11.36,11.7,11.24,11.33,191445,0
+NEWT.US,D,20240918,000000,11.24,11.94,11.24,11.61,225635,0
+NEWT.US,D,20240919,000000,11.9,11.9,11.53,11.78,185768,0
+NEWT.US,D,20240920,000000,11.72,11.85,11.64,11.66,236903,0
+NEWT.US,D,20240923,000000,11.7,11.94,11.65,11.87,170719,0
+NEWT.US,D,20240924,000000,11.9,12.14,11.82,12.11,173710,0
+NEWT.US,D,20240925,000000,12.13,12.16,11.94,12.01,211709,0
+NEWT.US,D,20240926,000000,12.07,12.21,11.9,11.91,183210,0
+NEWT.US,D,20240927,000000,11.99,12.27,11.9267,12.2,302737,0
+NEWT.US,D,20240930,000000,12.19,12.47,12.17,12.46,140776,0
+NEWT.US,D,20241001,000000,12.4,12.4249,12.11,12.25,120877,0
+NEWT.US,D,20241002,000000,12.2,12.34,12.1,12.19,107290,0
+NEWT.US,D,20241003,000000,12.16,12.175,11.98,12.14,123877,0
+NEWT.US,D,20241004,000000,12.33,12.76,12.265,12.7,154854,0
+NEWT.US,D,20241007,000000,12.64,12.925,12.595,12.69,128539,0
+NEWT.US,D,20241008,000000,12.65,12.93,12.65,12.8,118763,0
+NEWT.US,D,20241009,000000,12.81,12.9159,12.57,12.65,214483,0
+NEWT.US,D,20241010,000000,12.56,12.6086,12.34,12.44,99300,0
+NEWT.US,D,20241011,000000,12.42,12.96,12.42,12.96,134613,0
+NEWT.US,D,20241014,000000,12.89,13,12.83,12.97,134561,0
+NEWT.US,D,20241015,000000,12.93,13.3448,12.93,13.19,160327,0
+NEWT.US,D,20241016,000000,13.22,13.71,13.22,13.66,143508,0
+NEWT.US,D,20241017,000000,13.67,13.74,13.55,13.74,97807,0
+NEWT.US,D,20241018,000000,13.81,13.85,13.61,13.73,130331,0
+NEWT.US,D,20241021,000000,13.73,13.804,13.4,13.46,131246,0
+NEWT.US,D,20241022,000000,13.45,13.7,13.31,13.53,375818,0
+NEWT.US,D,20241023,000000,13.55,13.605,13.13,13.23,124628,0
+NEWT.US,D,20241024,000000,13.3,13.35,13.15,13.28,83880,0
+NEWT.US,D,20241025,000000,13.4,13.53,13.22,13.27,119741,0
+NEWT.US,D,20241028,000000,13.28,13.58,13.2511,13.56,93683,0
+NEWT.US,D,20241029,000000,13.56,13.5653,13.32,13.4,127143,0
+NEWT.US,D,20241030,000000,13.36,13.63,13.34,13.35,91867,0
+NEWT.US,D,20241031,000000,13.4,13.425,13.02,13.08,127526,0
+NEWT.US,D,20241101,000000,13.16,13.297,12.84,12.95,166622,0
+NEWT.US,D,20241104,000000,12.98,13.215,12.87,12.91,167425,0
+NEWT.US,D,20241105,000000,12.84,13.29,12.83,13.2,132589,0
+NEWT.US,D,20241106,000000,13.76,14.73,13.76,14.6,346598,0
+NEWT.US,D,20241107,000000,14.38,14.6,13.315,14.23,297498,0
+NEWT.US,D,20241108,000000,14.19,14.19,13.76,14.08,145957,0
+NEWT.US,D,20241111,000000,14.3,15.49,14.2,15.46,391787,0
+NEWT.US,D,20241112,000000,15.4,15.4056,14.98,15.17,187600,0
+NEWT.US,D,20241113,000000,15.15,15.2039,14.47,14.48,125648,0
+NEWT.US,D,20241114,000000,14.52,14.655,14.11,14.17,144302,0
+NEWT.US,D,20241115,000000,14.25,14.31,13.91,14.055,108801,0
+NEWT.US,D,20241118,000000,14.06,14.135,13.76,13.8,133754,0
+NEWT.US,D,20241119,000000,13.74,13.89,13.475,13.87,143579,0
+NEWT.US,D,20241120,000000,13.85,13.95,13.685,13.8,129733,0
+NEWT.US,D,20241121,000000,13.93,14.17,13.8,14.08,79360,0
+NEWT.US,D,20241122,000000,14.08,14.56,14.02,14.53,119273,0
+NEWT.US,D,20241125,000000,14.64,14.87,14.64,14.76,81715,0
+NEWT.US,D,20241126,000000,14.75,14.795,14.33,14.37,92828,0
+NEWT.US,D,20241127,000000,14.51,14.73,14.39,14.4,93337,0
+NEWT.US,D,20241129,000000,14.59,14.6,14.4518,14.5,71603,0
+NEWT.US,D,20241202,000000,14.48,14.515,14.28,14.42,107890,0
+NEWT.US,D,20241203,000000,14.38,14.45,14.1,14.11,63728,0
+NEWT.US,D,20241204,000000,14.11,14.465,14.11,14.19,134742,0
+NEWT.US,D,20241205,000000,14.17,14.44,13.92,13.96,105980,0
+NEWT.US,D,20241206,000000,14.06,14.25,14.005,14.05,135889,0
+NEWT.US,D,20241209,000000,14.04,14.5,14.03,14.2,186404,0
+NEWT.US,D,20241210,000000,14.15,14.38,14.0225,14.25,135836,0
+NEWT.US,D,20241211,000000,14.3,14.44,14.11,14.25,249447,0
+NEWT.US,D,20241212,000000,14.18,14.39,13.96,13.97,111017,0
+NEWT.US,D,20241213,000000,14,14.21,13.87,14.1,114067,0
+NEWT.US,D,20241216,000000,14.04,14.09,13.39,13.59,177021,0
+NEWT.US,D,20241217,000000,13.45,13.5661,13.06,13.19,172430,0
+NEWT.US,D,20241218,000000,13.23,13.66,12.55,12.65,247437,0
+NEWT.US,D,20241219,000000,12.98,13.1,12.46,12.61,224365,0
+NEWT.US,D,20241220,000000,12.49,13.115,12.45,12.7,452768,0
+NEWT.US,D,20241223,000000,12.7,13.08,12.655,12.99,198038,0
+NEWT.US,D,20241224,000000,13,13.28,12.94,13.2,66813,0
+NEWT.US,D,20241226,000000,13.12,13.47,13.0105,13.3,190559,0
+NEWT.US,D,20241227,000000,13.19,13.24,12.86,13.01,132112,0
+NEWT.US,D,20241230,000000,12.88,13.02,12.67,12.92,105771,0
+NEWT.US,D,20241231,000000,12.78,12.916,12.6733,12.77,190282,0
+NEWT.US,D,20250102,000000,12.85,12.93,12.56,12.72,114361,0
+NEWT.US,D,20250103,000000,12.82,12.88,12.63,12.84,77257,0
+NEWT.US,D,20250106,000000,13.05,13.05,12.8,12.83,112737,0
+NEWT.US,D,20250107,000000,12.89,12.96,12.53,12.62,126354,0
+NEWT.US,D,20250108,000000,12.54,12.705,12.385,12.51,84641,0
+NEWT.US,D,20250110,000000,12.34,12.45,12,12.1,190079,0
+NEWT.US,D,20250113,000000,12.05,12.2799,11.93,12.14,134434,0
+NEWT.US,D,20250114,000000,12.23,12.49,12.1901,12.39,97871,0
+NEWT.US,D,20250115,000000,12.74,12.75,12.5601,12.6,113885,0
+NEWT.US,D,20250116,000000,12.58,12.94,12.52,12.89,243027,0
+NEWT.US,D,20250117,000000,13,13.2,12.8622,13.02,100034,0
+NEWT.US,D,20250121,000000,13.04,13.37,13.04,13.19,104241,0
+NEWT.US,D,20250122,000000,13.11,13.18,12.88,12.88,144600,0
+NEWT.US,D,20250123,000000,12.85,13.07,12.805,12.85,87014,0
+NEWT.US,D,20250124,000000,12.77,13.31,12.77,13.18,115627,0
+NEWT.US,D,20250127,000000,13.04,13.44,13.03,13.34,119192,0
+NEWT.US,D,20250128,000000,13.34,13.42,13.04,13.07,111060,0
+NEWT.US,D,20250129,000000,13.01,13.305,13.01,13.13,83800,0
+NEWT.US,D,20250130,000000,13.25,13.43,13.22,13.34,73814,0
+NEWT.US,D,20250131,000000,13.35,13.42,13.166,13.28,125680,0
+NEWT.US,D,20250203,000000,12.92,13.19,12.86,12.95,130300,0
+NEWT.US,D,20250204,000000,12.9,13.165,12.9,13.14,99754,0
+NEWT.US,D,20250205,000000,13.14,13.25,12.89,12.98,155573,0
+NEWT.US,D,20250206,000000,13.03,13.2788,12.91,13.12,294131,0
+NEWT.US,D,20250207,000000,13.09,13.09,12.755,12.82,135561,0
+NEWT.US,D,20250210,000000,12.86,12.86,12.45,12.61,209678,0
+NEWT.US,D,20250211,000000,12.48,12.88,12.44,12.87,176273,0
+NEWT.US,D,20250212,000000,12.55,12.65,12.49,12.5,117881,0
+NEWT.US,D,20250213,000000,12.59,12.84,12.51,12.76,137421,0
+NEWT.US,D,20250214,000000,12.83,13.1,12.72,12.91,197982,0
+NEWT.US,D,20250218,000000,12.91,13.14,12.8055,12.88,202548,0
+NEWT.US,D,20250219,000000,12.85,12.98,12.77,12.95,141396,0
+NEWT.US,D,20250220,000000,12.9,12.9899,12.67,12.85,203072,0
+NEWT.US,D,20250221,000000,13,13.06,12.58,12.63,323480,0
+NEWT.US,D,20250224,000000,12.62,12.86,12.38,12.47,314084,0
+NEWT.US,D,20250225,000000,12.48,12.62,12.2,12.2,159817,0
+NEWT.US,D,20250226,000000,12.2,12.5996,12.18,12.23,241451,0
+NEWT.US,D,20250227,000000,12.83,13.7415,12.55,13.02,413320,0
+NEWT.US,D,20250228,000000,13.02,13.26,12.84,12.99,233589,0
+NEWT.US,D,20250303,000000,12.95,13.15,12.8688,12.97,227115,0
+NEWT.US,D,20250304,000000,12.83,12.91,12.42,12.63,188885,0
+NEWT.US,D,20250305,000000,12.62,12.75,12.53,12.6,143549,0
+NEWT.US,D,20250306,000000,12.5,12.5,12.04,12.12,153368,0
+NEWT.US,D,20250307,000000,12.15,12.375,11.85,12.29,292311,0
+NEWT.US,D,20250310,000000,12.19,12.19,11.68,11.98,310292,0
+NEWT.US,D,20250311,000000,12,12.27,11.7548,12.05,242310,0
+NEWT.US,D,20250312,000000,12.22,12.3,11.79,12.26,234883,0
+NEWT.US,D,20250313,000000,12.3,12.42,11.95,12.05,265325,0
+NEWT.US,D,20250314,000000,12.21,12.29,12.01,12.2,95080,0
+NEWT.US,D,20250317,000000,12.1,12.28,12.065,12.19,132506,0
+NEWT.US,D,20250318,000000,12.08,12.4,12.01,12.31,195343,0
+NEWT.US,D,20250319,000000,12.31,12.645,12.3,12.51,104150,0
+NEWT.US,D,20250320,000000,12.5,12.73,12.405,12.5,221473,0
+NEWT.US,D,20250321,000000,12.45,12.48,12.29,12.34,295539,0
+NEWT.US,D,20250324,000000,12.5,12.66,12.39,12.52,177010,0
+NEWT.US,D,20250325,000000,12.54,12.6,12.315,12.43,172006,0
+NEWT.US,D,20250326,000000,12.31,12.4793,12.14,12.3,147770,0
+NEWT.US,D,20250327,000000,12.24,12.34,12.1,12.28,105033,0
+NEWT.US,D,20250328,000000,12.23,12.23,11.81,11.86,202453,0
+NEWT.US,D,20250331,000000,11.7,12.11,11.49,11.96,346706,0
+NEWT.US,D,20250401,000000,11.9,12.09,11.81,12.08,184818,0
+NEWT.US,D,20250402,000000,11.85,12.17,11.85,12.17,168494,0
+NEWT.US,D,20250403,000000,11.75,11.825,11.02,11.06,728757,0
+NEWT.US,D,20250404,000000,10.64,10.82,9.765,10.09,658741,0
+NEWT.US,D,20250407,000000,9.71,10.32,9.12,9.87,463112,0
+NEWT.US,D,20250408,000000,10.45,10.49,9.625,9.82,415058,0
+NEWT.US,D,20250409,000000,9.66,10.803,9.44,10.53,485996,0
+NEWT.US,D,20250410,000000,10.25,10.295,9.58,9.85,237732,0
+NEWT.US,D,20250411,000000,9.63,10.08,9.5,10.04,397822,0
+NEWT.US,D,20250414,000000,10.21,10.4,10.0744,10.3,531675,0
+NEWT.US,D,20250415,000000,10.1,10.4,9.95,10.17,171060,0
+NEWT.US,D,20250416,000000,10.09,10.3,9.935,10.06,188627,0
+NEWT.US,D,20250417,000000,10.04,10.27,10.02,10.23,169893,0
+NEWT.US,D,20250421,000000,10.11,10.203,9.93,10.04,154210,0
+NEWT.US,D,20250422,000000,10.18,10.44,10.09,10.42,164490,0
+NEWT.US,D,20250423,000000,10.98,11.07,10.54,10.63,191251,0
+NEWT.US,D,20250424,000000,10.61,10.98,10.54,10.86,175133,0
+NEWT.US,D,20250425,000000,10.72,10.85,10.6,10.83,221097,0
+NEWT.US,D,20250428,000000,10.83,10.895,10.585,10.8,148504,0
+NEWT.US,D,20250429,000000,10.73,10.825,10.64,10.71,440461,0
+NEWT.US,D,20250430,000000,10.64,10.6642,10.19,10.4,329439,0
+NEWT.US,D,20250501,000000,10.42,10.77,10.34,10.53,224299,0
+NEWT.US,D,20250502,000000,10.59,10.85,10.52,10.58,324751,0
+NEWT.US,D,20250505,000000,10.47,10.47,9.58,9.84,715013,0
+NEWT.US,D,20250506,000000,9.81,9.88,9.5101,9.54,442713,0
+NEWT.US,D,20250507,000000,10.26,10.26,9.78,9.91,654085,0
+NEWT.US,D,20250508,000000,9.93,10.23,9.62,10.22,505070,0
+NEWT.US,D,20250509,000000,10.23,10.62,10.21,10.38,269798,0
+NEWT.US,D,20250512,000000,10.73,11.28,10.715,11.14,424538,0
+NEWT.US,D,20250513,000000,11.27,11.69,11.21,11.57,357660,0
+NEWT.US,D,20250514,000000,11.63,11.69,11.19,11.19,177108,0
+NEWT.US,D,20250515,000000,11.13,11.2371,11.01,11.22,181995,0
+NEWT.US,D,20250516,000000,11.22,11.343,11.16,11.2,188475,0
+NEWT.US,D,20250519,000000,11.07,11.295,11.02,11.27,286989,0
+NEWT.US,D,20250520,000000,11.26,11.48,11.2,11.24,171184,0
+NEWT.US,D,20250521,000000,11.09,11.209,10.75,10.78,201226,0
+NEWT.US,D,20250522,000000,10.7,10.89,10.645,10.72,113635,0
+NEWT.US,D,20250523,000000,10.48,10.81,10.465,10.76,133672,0
+NEWT.US,D,20250527,000000,10.98,11.12,10.7434,11.11,143439,0
+NEWT.US,D,20250528,000000,11.08,11.21,10.815,10.86,142391,0
+NEWT.US,D,20250529,000000,10.88,11.13,10.805,11.12,175498,0
+NEWT.US,D,20250530,000000,11.07,11.145,10.83,10.85,136688,0
+NEWT.US,D,20250602,000000,10.71,10.79,10.25,10.69,463566,0
+NEWT.US,D,20250603,000000,10.7,10.94,10.5618,10.91,212630,0
+NEWT.US,D,20250604,000000,10.93,11.015,10.53,10.56,147061,0
+NEWT.US,D,20250605,000000,10.56,10.65,10.48,10.57,202468,0
+NEWT.US,D,20250606,000000,10.67,10.83,10.67,10.77,195549,0
+NEWT.US,D,20250609,000000,10.75,10.995,10.62,10.91,156712,0
+NEWT.US,D,20250610,000000,10.94,11.215,10.9,11.18,137553,0
+NEWT.US,D,20250611,000000,11.21,11.34,11.01,11.01,263057,0
+NEWT.US,D,20250612,000000,11.01,11.07,10.8801,10.95,154008,0
+NEWT.US,D,20250613,000000,10.81,10.88,10.375,10.41,399311,0
+NEWT.US,D,20250616,000000,10.58,10.78,10.415,10.44,245645,0
+NEWT.US,D,20250617,000000,10.34,10.46,10.25,10.39,211808,0
+NEWT.US,D,20250618,000000,10.37,10.56,10.35,10.46,155489,0
+NEWT.US,D,20250620,000000,10.57,10.57,10.32,10.38,151573,0
+NEWT.US,D,20250623,000000,10.38,10.67,10.28,10.67,190945,0
+NEWT.US,D,20250624,000000,10.75,11,10.75,10.86,211513,0
+NEWT.US,D,20250625,000000,10.85,10.95,10.76,10.88,126934,0
+NEWT.US,D,20250626,000000,10.88,11.19,10.88,11.18,108098,0
+NEWT.US,D,20250627,000000,11.17,11.32,11.16,11.31,222165,0
+NEWT.US,D,20250630,000000,11.3,11.4299,11.27,11.28,100965,0
+NEWT.US,D,20250701,000000,11.21,11.8599,11.21,11.68,235112,0
+NEWT.US,D,20250702,000000,11.74,11.99,11.72,11.95,232475,0
+NEWT.US,D,20250703,000000,12,12.19,11.7801,12.15,85777,0
+NEWT.US,D,20250707,000000,12.03,12.19,11.815,11.88,233696,0
+NEWT.US,D,20250708,000000,11.88,12.16,11.845,12,310622,0
+NEWT.US,D,20250709,000000,11.78,11.9467,11.6,11.81,197358,0
+NEWT.US,D,20250710,000000,11.88,12.055,11.795,11.93,272721,0
+NEWT.US,D,20250711,000000,11.63,11.77,11.56,11.59,172775,0
+NEWT.US,D,20250714,000000,11.52,11.62,11.3815,11.59,282341,0
+NEWT.US,D,20250715,000000,11.6,11.6,11.15,11.16,166905,0
+NEWT.US,D,20250716,000000,11.27,11.355,11.085,11.35,185258,0
+NEWT.US,D,20250717,000000,11.29,11.53,11.29,11.43,137859,0
+NEWT.US,D,20250718,000000,11.5,11.53,11.31,11.41,218770,0
+NEWT.US,D,20250721,000000,11.49,11.61,11.45,11.48,172476,0
+NEWT.US,D,20250722,000000,11.48,11.86,11.45,11.69,172978,0
+NEWT.US,D,20250723,000000,11.78,12.145,11.715,12.12,221480,0
+NEWT.US,D,20250724,000000,11.99,11.99,11.71,11.71,187197,0
+NEWT.US,D,20250725,000000,11.72,11.72,11.51,11.71,236650,0
+NEWT.US,D,20250728,000000,11.71,12.08,11.63,11.82,293371,0
+NEWT.US,D,20250729,000000,11.83,11.83,11.09,11.39,475567,0
+NEWT.US,D,20250730,000000,11.47,11.555,11.25,11.4,420528,0
+NEWT.US,D,20250731,000000,11.27,11.46,11.07,11.44,450962,0
+NEWT.US,D,20250801,000000,11.22,11.279,11.07,11.2,415638,0
+NEWT.US,D,20250804,000000,11.32,11.43,11.2401,11.37,201196,0
+NEWT.US,D,20250805,000000,11.41,11.44,11.2566,11.37,180984,0
+NEWT.US,D,20250806,000000,11.37,11.389,11.21,11.21,97796,0
+NEWT.US,D,20250807,000000,11.35,11.365,11.05,11.36,352783,0
+NEWT.US,D,20250808,000000,11.43,11.81,11.34,11.66,251339,0
+NEWT.US,D,20250811,000000,11.72,11.85,11.51,11.6,146187,0
+NEWT.US,D,20250812,000000,11.7,12,11.635,11.98,177838,0
+NEWT.US,D,20250813,000000,12,12.325,11.915,12.3,248531,0
+NEWT.US,D,20250814,000000,12.1,12.25,12.031,12.09,210423,0
+NEWT.US,D,20250815,000000,12.1,12.2471,11.97,12.03,209124,0
+NEWT.US,D,20250818,000000,12.02,12.11,11.85,12.04,171834,0
+NEWT.US,D,20250819,000000,12.06,12.2299,12.0122,12.06,171721,0
+NEWT.US,D,20250820,000000,11.97,12.055,11.8601,12.02,149326,0
+NEWT.US,D,20250821,000000,11.91,12.04,11.77,12.03,177964,0
+NEWT.US,D,20250822,000000,12.07,12.64,12.07,12.48,375049,0
+NEWT.US,D,20250825,000000,12.4,12.43,12.29,12.29,101816,0
+NEWT.US,D,20250826,000000,12.29,12.38,12.1649,12.29,112393,0
+NEWT.US,D,20250827,000000,12.28,12.475,12.28,12.39,135400,0
+NEWT.US,D,20250828,000000,12.46,12.46,12.2567,12.27,89476,0
+NEWT.US,D,20250829,000000,12.27,12.47,12.2119,12.37,216078,0
+NEWT.US,D,20250902,000000,12.15,12.25,12.08,12.25,116133,0
+NEWT.US,D,20250903,000000,12.15,12.285,11.95,12.24,205899,0
+NEWT.US,D,20250904,000000,12.34,12.46,12.25,12.34,188673,0
+NEWT.US,D,20250905,000000,12.43,12.46,12,12.03,126317,0
+NEWT.US,D,20250908,000000,12.01,12.01,11.75,11.91,187847,0
+NEWT.US,D,20250909,000000,11.86,11.9406,11.61,11.66,142120,0
+NEWT.US,D,20250910,000000,11.69,11.69,11.49,11.57,109408,0
+NEWT.US,D,20250911,000000,11.57,11.77,11.4426,11.71,214792,0
+NEWT.US,D,20250912,000000,11.63,11.685,11.4701,11.53,133570,0
+NEWT.US,D,20250915,000000,11.67,12.05,11.65,11.97,232428,0
+NEWT.US,D,20250916,000000,11.99,12.1,11.735,11.85,168566,0
+NEWT.US,D,20250917,000000,11.85,12.25,11.85,12.03,229634,0
+NEWT.US,D,20250918,000000,12.03,12.54,12.0089,12.53,729737,0
+NEWT.US,D,20250919,000000,12.49,12.52,12.1803,12.3,378218,0
+NEWT.US,D,20250922,000000,12.3,12.3318,12.12,12.21,194451,0
+NEWT.US,D,20250923,000000,12.25,12.44,12.15,12.16,176786,0
+NEWT.US,D,20250924,000000,12.2,12.275,11.96,12.01,111962,0
+NEWT.US,D,20250925,000000,11.95,12.0515,11.86,11.97,102057,0
+NEWT.US,D,20250926,000000,11.99,12.11,11.8,11.85,153488,0
+NEWT.US,D,20250929,000000,11.89,11.89,11.57,11.59,135037,0
+NEWT.US,D,20250930,000000,11.58,11.67,11.28,11.45,162761,0
+NEWT.US,D,20251001,000000,11.45,11.45,11.28,11.37,162885,0
+NEWT.US,D,20251002,000000,11.37,11.4799,11.13,11.22,214688,0
+NEWT.US,D,20251003,000000,11.23,11.45,11.23,11.35,134043,0
+NEWT.US,D,20251006,000000,11.4,11.45,11.1375,11.23,223430,0
+NEWT.US,D,20251007,000000,11.28,11.39,11.118,11.17,171085,0
+NEWT.US,D,20251008,000000,11.23,11.275,11.12,11.21,355938,0
+NEWT.US,D,20251009,000000,11.25,11.325,11.04,11.19,173069,0
+NEWT.US,D,20251010,000000,11.18,11.3591,10.745,10.77,389739,0
+NEWT.US,D,20251013,000000,10.95,11.05,10.73,11.04,414963,0
+NEWT.US,D,20251014,000000,10.675,11.02,10.585,10.96,253446,0
+NEWT.US,D,20251015,000000,11.02,11.11,10.92,11,145370,0
+NEWT.US,D,20251016,000000,10.96,11.035,10.32,10.35,369732,0
+NEWT.US,D,20251017,000000,10.33,10.7375,10.3,10.48,257642,0
+NEWT.US,D,20251020,000000,10.56,10.74,10.5,10.72,238885,0
+NEWT.US,D,20251021,000000,10.72,10.83,10.66,10.825,154662,0
+NEWT.US,D,20251022,000000,10.86,10.91,10.67,10.88,180563,0
+NEWT.US,D,20251023,000000,10.88,10.92,10.7,10.73,182192,0
+NEWT.US,D,20251024,000000,10.88,11.1999,10.8,11.05,209992,0
+NEWT.US,D,20251027,000000,11.07,11.2,10.99,10.99,160367,0
+NEWT.US,D,20251028,000000,10.93,11,10.73,10.83,209577,0
+NEWT.US,D,20251029,000000,10.81,10.935,10.42,10.55,281092,0
+NEWT.US,D,20251030,000000,11.42,11.42,10.14,10.21,326598,0
+NEWT.US,D,20251031,000000,10.33,10.43,10.1,10.4,227466,0
+NEWT.US,D,20251103,000000,10.5,10.61,10.12,10.34,290329,0
+NEWT.US,D,20251104,000000,10.27,10.6899,10.26,10.49,240666,0
+NEWT.US,D,20251105,000000,10.48,10.56,10.295,10.5,162991,0
+NEWT.US,D,20251106,000000,10.49,10.49,10.15,10.18,159098,0
+NEWT.US,D,20251107,000000,10.14,10.28,10,10.27,255319,0
+NEWT.US,D,20251110,000000,10.25,10.36,10.1,10.13,182547,0
+NEWT.US,D,20251111,000000,10.07,10.27,10.065,10.17,169109,0
+NEWT.US,D,20251112,000000,10.22,10.35,10.135,10.27,195143,0
+NEWT.US,D,20251113,000000,10.19,10.32,10.02,10.05,163562,0
+NEWT.US,D,20251114,000000,10.02,10.05,9.89,10.05,183037,0
+NEWT.US,D,20251117,000000,10.04,10.06,9.75,9.79,337849,0
+NEWT.US,D,20251118,000000,9.79,9.9304,9.685,9.76,194186,0
+NEWT.US,D,20251119,000000,9.76,9.7993,9.65,9.71,169677,0
+NEWT.US,D,20251120,000000,9.81,10.05,9.59,9.61,251180,0
+NEWT.US,D,20251121,000000,9.64,10.24,9.64,10.12,258950,0
+NEWT.US,D,20251124,000000,10.12,10.28,9.97,10.25,210896,0
+NEWT.US,D,20251125,000000,10.32,10.56,10.2,10.48,154779,0
+NEWT.US,D,20251126,000000,10.41,10.55,10.41,10.5,164401,0
+NEWT.US,D,20251128,000000,10.55,10.7,10.47,10.68,151599,0
+NEWT.US,D,20251201,000000,10.6,10.8299,10.5401,10.77,264081,0
+NEWT.US,D,20251202,000000,10.77,11,10.735,10.87,196051,0
+NEWT.US,D,20251203,000000,10.89,11.33,10.89,11.31,216026,0
+NEWT.US,D,20251204,000000,11.24,11.32,11.14,11.23,200873,0
+NEWT.US,D,20251205,000000,11.23,11.4,11.18,11.27,130873,0
+NEWT.US,D,20251208,000000,11.38,11.39,11.2038,11.32,149108,0
+NEWT.US,D,20251209,000000,11.3,11.4799,11.3,11.35,146100,0
+NEWT.US,D,20251210,000000,11.3,11.61,11.29,11.56,503229,0
+NEWT.US,D,20251211,000000,11.51,12.09,11.465,12.01,280675,0
+NEWT.US,D,20251212,000000,12.05,12.185,11.92,11.92,212155,0
+NEWT.US,D,20251215,000000,12.06,12.065,11.69,11.82,314859,0
+NEWT.US,D,20251216,000000,11.81,12.16,11.77,12.09,202240,0
+NEWT.US,D,20251217,000000,12.08,12.26,12.03,12.08,421585,0
+NEWT.US,D,20251218,000000,12.13,12.38,12.13,12.22,299794,0
+NEWT.US,D,20251219,000000,12.17,12.25,12.03,12.23,610344,0
+NEWT.US,D,20251222,000000,12,12.1149,11.58,11.63,338481,0
+NEWT.US,D,20251223,000000,11.66,11.87,11.355,11.37,273322,0
+NEWT.US,D,20251224,000000,11.36,11.56,11.33,11.53,131452,0
+NEWT.US,D,20251226,000000,11.54,11.57,11.455,11.48,151699,0
+NEWT.US,D,20251229,000000,11.48,11.535,11.33,11.45,196992,0
+NEWT.US,D,20251230,000000,11.44,11.4775,11.305,11.35,176498,0
+NEWT.US,D,20251231,000000,11.35,11.45,11.33,11.35,215653,0
+NEWT.US,D,20260102,000000,11.43,11.515,11.32,11.43,205110,0
+NEWT.US,D,20260105,000000,11.45,11.91,11.45,11.88,303495,0
+NEWT.US,D,20260106,000000,11.83,11.99,11.71,11.96,252293,0
+NEWT.US,D,20260107,000000,11.88,12.085,11.8,11.93,222898,0
+NEWT.US,D,20260108,000000,11.94,12.79,11.87,12.63,430558,0
+NEWT.US,D,20260109,000000,12.7,13.31,12.67,13.29,416432,0
+NEWT.US,D,20260112,000000,13.14,13.92,13.06,13.91,409642,0
+NEWT.US,D,20260113,000000,13.8,14.13,13.8,14,340617,0
+NEWT.US,D,20260114,000000,14,14.3,13.9301,14.18,388982,0
+NEWT.US,D,20260115,000000,14.24,14.68,14.07,14.59,593511,0
+NEWT.US,D,20260116,000000,14.73,14.91,14.39,14.64,536496,0
+NEWT.US,D,20260120,000000,14.35,14.5377,13.52,13.54,531332,0
+NEWT.US,D,20260121,000000,13.64,13.89,13.43,13.82,439532,0
+NEWT.US,D,20260122,000000,13.88,14.375,13.8,14,199701,0
+NEWT.US,D,20260123,000000,13.91,14.105,13.56,13.69,229484,0
+NEWT.US,D,20260126,000000,13.64,13.84,13.45,13.76,241786,0
+NEWT.US,D,20260127,000000,13.71,13.75,13.55,13.67,188652,0
+NEWT.US,D,20260128,000000,13.67,13.805,13.5,13.67,215329,0
+NEWT.US,D,20260129,000000,13.8,14.32,13.75,14.31,312477,0
+NEWT.US,D,20260130,000000,13.91,14.05,12.64,13.49,390992,0
+NEWT.US,D,20260202,000000,13.52,13.72,13.16,13.44,316865,0
+NEWT.US,D,20260203,000000,13.5,13.79,13.1701,13.54,204001,0
+NEWT.US,D,20260204,000000,13.59,13.875,13.455,13.74,217035,0
+NEWT.US,D,20260205,000000,13.72,13.76,13.35,13.55,241915,0
+NEWT.US,D,20260206,000000,13.75,13.98,13.41,13.94,413551,0
+NEWT.US,D,20260209,000000,13.94,13.9732,13.53,13.57,194596,0
+NEWT.US,D,20260210,000000,13.54,13.77,13.44,13.49,159858,0
+NEWT.US,D,20260211,000000,13.58,13.8,13.22,13.34,108582,0
+NEWT.US,D,20260212,000000,13.4,13.65,12.84,12.96,177427,0
+NEWT.US,D,20260213,000000,13,13,12.54,12.72,318635,0
+NEWT.US,D,20260217,000000,12.81,13.1,12.56,13.04,209682,0
+NEWT.US,D,20260218,000000,12.945,13.25,12.92,13.06,166185,0
diff --git a/daily/us/nasdaq stocks/2/newti.us.txt b/daily/us/nasdaq stocks/2/newti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..daf41098a54c32ceb498cd9e906a21218644ce5a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/newti.us.txt	
@@ -0,0 +1,558 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTI.US,D,20230905,000000,24.7,24.7,24.599,24.61,30119,0
+NEWTI.US,D,20230906,000000,24.6,24.6,24.53,24.53,14666,0
+NEWTI.US,D,20230907,000000,24.6,24.6,24.55,24.5762,9275,0
+NEWTI.US,D,20230908,000000,24.68,24.7,24.5801,24.65,17569,0
+NEWTI.US,D,20230911,000000,24.69,24.8,24.6657,24.726,32826,0
+NEWTI.US,D,20230912,000000,24.75,24.75,24.7,24.73,17069,0
+NEWTI.US,D,20230913,000000,24.7,24.77,23.48,24.7405,17414,0
+NEWTI.US,D,20230914,000000,24.735,24.75,24.57,24.69,4932,0
+NEWTI.US,D,20230915,000000,24.69,24.7,24.69,24.7,6016,0
+NEWTI.US,D,20230918,000000,24.79,24.79,24.615,24.65,6334,0
+NEWTI.US,D,20230919,000000,24.68,24.7,24.6637,24.7,8164,0
+NEWTI.US,D,20230920,000000,24.65,24.68,24.62,24.68,3993,0
+NEWTI.US,D,20230921,000000,24.63,24.63,24.575,24.625,9680,0
+NEWTI.US,D,20230922,000000,24.6001,24.6001,24.55,24.6,3666,0
+NEWTI.US,D,20230925,000000,24.495,24.58,24.495,24.53,4045,0
+NEWTI.US,D,20230926,000000,24.5,24.5,24.38,24.4,26901,0
+NEWTI.US,D,20230927,000000,24.4,24.4,24.25,24.25,6429,0
+NEWTI.US,D,20230928,000000,24.25,24.3986,24.25,24.325,6115,0
+NEWTI.US,D,20230929,000000,24.39,24.39,24.08,24.08,20567,0
+NEWTI.US,D,20231002,000000,24.2,24.4499,24.18,24.23,1272,0
+NEWTI.US,D,20231003,000000,24.25,24.2899,24,24.05,5532,0
+NEWTI.US,D,20231004,000000,24.1286,24.22,24,24.165,6469,0
+NEWTI.US,D,20231005,000000,24.2,24.3399,24.17,24.18,2558,0
+NEWTI.US,D,20231006,000000,24.09,24.09,24.05,24.05,599,0
+NEWTI.US,D,20231009,000000,24.0643,24.09,24,24.09,1845,0
+NEWTI.US,D,20231010,000000,24.245,24.3899,24.245,24.38,4400,0
+NEWTI.US,D,20231011,000000,24.39,24.39,24.33,24.33,4369,0
+NEWTI.US,D,20231012,000000,24.4899,24.5801,24.3017,24.48,7597,0
+NEWTI.US,D,20231013,000000,24.48,24.5,24.3,24.5,1390,0
+NEWTI.US,D,20231016,000000,24.5,24.7999,24.5,24.73,17825,0
+NEWTI.US,D,20231017,000000,24.79,24.9,24.7,24.8001,6742,0
+NEWTI.US,D,20231018,000000,24.9,24.9047,24.725,24.76,3423,0
+NEWTI.US,D,20231019,000000,24.805,24.9,24.7001,24.8,7162,0
+NEWTI.US,D,20231020,000000,24.85,24.9,24.79,24.859,5565,0
+NEWTI.US,D,20231023,000000,24.8,24.8,24.7001,24.7001,1449,0
+NEWTI.US,D,20231024,000000,24.7,24.9,24.7,24.785,3232,0
+NEWTI.US,D,20231025,000000,24.8,24.8499,24.71,24.75,1602,0
+NEWTI.US,D,20231026,000000,24.75,24.9,24.75,24.81,9105,0
+NEWTI.US,D,20231027,000000,24.8999,24.9,24.75,24.9,4585,0
+NEWTI.US,D,20231030,000000,24.76,24.805,24.5501,24.7999,5990,0
+NEWTI.US,D,20231031,000000,24.8,24.9,24.71,24.85,8676,0
+NEWTI.US,D,20231101,000000,24.8666,24.8666,24.72,24.72,2628,0
+NEWTI.US,D,20231102,000000,24.8311,24.8476,24.72,24.72,2441,0
+NEWTI.US,D,20231103,000000,24.8582,25,24.8582,24.9671,9518,0
+NEWTI.US,D,20231106,000000,24.9876,25,24.89,24.994,6952,0
+NEWTI.US,D,20231107,000000,24.98,25.1082,24.88,25.1,10441,0
+NEWTI.US,D,20231108,000000,25.01,25.145,24.98,25.07,7250,0
+NEWTI.US,D,20231109,000000,24.9,25.05,24.9,25.0499,8961,0
+NEWTI.US,D,20231110,000000,25,25.04,24.89,25.04,10035,0
+NEWTI.US,D,20231113,000000,25.04,25.04,25.02,25.02,3172,0
+NEWTI.US,D,20231114,000000,24.94,24.95,24.75,24.8607,14955,0
+NEWTI.US,D,20231115,000000,24.64,24.97,24.61,24.75,3841,0
+NEWTI.US,D,20231116,000000,24.8593,24.8593,24.8,24.8037,3104,0
+NEWTI.US,D,20231117,000000,24.78,24.8999,24.7,24.7,5514,0
+NEWTI.US,D,20231120,000000,24.81,24.8999,24.7001,24.8999,3078,0
+NEWTI.US,D,20231121,000000,24.85,24.8999,24.79,24.79,2704,0
+NEWTI.US,D,20231122,000000,24.8003,24.85,24.7761,24.7761,2712,0
+NEWTI.US,D,20231127,000000,24.84,24.84,24.76,24.76,703,0
+NEWTI.US,D,20231128,000000,24.825,24.84,24.7601,24.84,1640,0
+NEWTI.US,D,20231129,000000,24.79,24.79,24.7,24.7,3124,0
+NEWTI.US,D,20231130,000000,24.75,24.751,24.75,24.75,1056,0
+NEWTI.US,D,20231201,000000,24.7999,24.8159,24.775,24.8159,7062,0
+NEWTI.US,D,20231204,000000,24.82,24.9,24.82,24.9,2388,0
+NEWTI.US,D,20231205,000000,25,25,24.9485,24.985,3546,0
+NEWTI.US,D,20231206,000000,24.9,24.905,24.8599,24.9,2060,0
+NEWTI.US,D,20231207,000000,24.8699,24.87,24.81,24.8622,1953,0
+NEWTI.US,D,20231208,000000,24.86,24.87,24.86,24.86,3159,0
+NEWTI.US,D,20231211,000000,24.8501,25,24.8501,24.9001,2018,0
+NEWTI.US,D,20231212,000000,25.05,25.05,25.05,25.05,434,0
+NEWTI.US,D,20231213,000000,24.9,24.975,24.9,24.975,5823,0
+NEWTI.US,D,20231214,000000,25.05,25.05,25.0036,25.05,1728,0
+NEWTI.US,D,20231215,000000,25.05,25.05,25,25,2597,0
+NEWTI.US,D,20231218,000000,24.98,25.05,24.9707,24.9709,3898,0
+NEWTI.US,D,20231219,000000,24.9601,25.0244,24.95,24.95,3557,0
+NEWTI.US,D,20231220,000000,25,25.05,24.95,24.95,8058,0
+NEWTI.US,D,20231221,000000,25.05,25.1,25.005,25.0052,6330,0
+NEWTI.US,D,20231222,000000,25.05,25.05,25.0452,25.0452,845,0
+NEWTI.US,D,20231226,000000,25.03,25.1,25.03,25.0933,14198,0
+NEWTI.US,D,20231227,000000,25.1,25.35,25.0702,25.34,1152,0
+NEWTI.US,D,20231228,000000,25.2995,25.2995,25.1,25.1,9527,0
+NEWTI.US,D,20231229,000000,25.25,25.25,25.04,25.044,7610,0
+NEWTI.US,D,20240102,000000,25.18,25.24,25.1441,25.15,3779,0
+NEWTI.US,D,20240103,000000,25.1752,25.2,25.15,25.15,4500,0
+NEWTI.US,D,20240104,000000,25.1165,25.275,25.03,25.0708,9714,0
+NEWTI.US,D,20240105,000000,25.3,25.31,25.3,25.31,844,0
+NEWTI.US,D,20240108,000000,25.25,25.3,25,25.01,27497,0
+NEWTI.US,D,20240109,000000,25.05,25.0899,24.9762,24.99,18381,0
+NEWTI.US,D,20240110,000000,25.05,25.1092,25,25.0064,11008,0
+NEWTI.US,D,20240111,000000,25,25.1999,24.9866,25.09,5620,0
+NEWTI.US,D,20240112,000000,25.06,25.09,25.02,25.09,2967,0
+NEWTI.US,D,20240116,000000,25.15,25.15,25.0052,25.01,13587,0
+NEWTI.US,D,20240117,000000,25.11,25.15,25.05,25.095,5267,0
+NEWTI.US,D,20240118,000000,25.1,25.1,25.05,25.1,8751,0
+NEWTI.US,D,20240119,000000,25.11,25.125,25.106,25.125,2077,0
+NEWTI.US,D,20240122,000000,25.22,25.22,25.22,25.22,304,0
+NEWTI.US,D,20240123,000000,25.1788,25.18,25.07,25.07,4071,0
+NEWTI.US,D,20240124,000000,25.01,25.2,25.01,25.1,6678,0
+NEWTI.US,D,20240125,000000,25.01,25.15,25.01,25.15,4464,0
+NEWTI.US,D,20240126,000000,25.0101,25.1499,25.0101,25.125,1710,0
+NEWTI.US,D,20240129,000000,25.1,25.15,25.0572,25.15,6639,0
+NEWTI.US,D,20240130,000000,25.12,25.1899,25.0813,25.085,12728,0
+NEWTI.US,D,20240131,000000,25.145,25.145,25.1,25.1,1285,0
+NEWTI.US,D,20240201,000000,25.1,25.1799,25.1,25.165,4234,0
+NEWTI.US,D,20240202,000000,25.18,25.2499,25.18,25.2006,767,0
+NEWTI.US,D,20240205,000000,25.25,25.25,25.25,25.25,1685,0
+NEWTI.US,D,20240206,000000,25.21,25.285,25.21,25.285,710,0
+NEWTI.US,D,20240207,000000,25.2501,25.3296,25.2501,25.3199,1451,0
+NEWTI.US,D,20240208,000000,25.25,25.25,25.21,25.21,6497,0
+NEWTI.US,D,20240209,000000,25.18,25.222,25.11,25.12,9831,0
+NEWTI.US,D,20240212,000000,25.3,25.3,25.1401,25.2893,4053,0
+NEWTI.US,D,20240213,000000,25.2,25.24,25.1,25.24,4552,0
+NEWTI.US,D,20240214,000000,24.79,24.94,24.731,24.75,15021,0
+NEWTI.US,D,20240215,000000,24.72,24.93,24.72,24.8248,3853,0
+NEWTI.US,D,20240216,000000,24.855,24.91,24.8,24.8815,2545,0
+NEWTI.US,D,20240220,000000,24.91,24.91,24.91,24.91,314,0
+NEWTI.US,D,20240221,000000,24.91,24.98,24.8501,24.98,1352,0
+NEWTI.US,D,20240222,000000,24.9001,24.98,24.85,24.85,3657,0
+NEWTI.US,D,20240223,000000,24.9448,24.9448,24.85,24.85,1597,0
+NEWTI.US,D,20240226,000000,24.8908,24.9,24.8565,24.8565,2175,0
+NEWTI.US,D,20240227,000000,24.875,24.9,24.87,24.9,2856,0
+NEWTI.US,D,20240228,000000,24.8921,24.9389,24.87,24.9389,3068,0
+NEWTI.US,D,20240229,000000,25.04,25.04,24.95,24.995,3477,0
+NEWTI.US,D,20240301,000000,25.0347,25.05,25,25.05,1047,0
+NEWTI.US,D,20240305,000000,25,25.0341,25,25.018,2288,0
+NEWTI.US,D,20240306,000000,25,25.05,24.955,25.0027,6896,0
+NEWTI.US,D,20240307,000000,25.05,25.05,24.925,24.9697,6339,0
+NEWTI.US,D,20240308,000000,24.96,25.23,24.94,25.23,4301,0
+NEWTI.US,D,20240311,000000,25.16,25.16,25.1,25.1,3934,0
+NEWTI.US,D,20240312,000000,25.15,25.15,25.02,25.1,4984,0
+NEWTI.US,D,20240313,000000,25.125,25.125,25.1,25.1,2012,0
+NEWTI.US,D,20240315,000000,25.075,25.075,25.075,25.075,472,0
+NEWTI.US,D,20240318,000000,25.03,25.0626,25.03,25.06,1756,0
+NEWTI.US,D,20240319,000000,25.1496,25.1496,25.05,25.05,4460,0
+NEWTI.US,D,20240320,000000,25.02,25.025,24.99,24.99,1933,0
+NEWTI.US,D,20240322,000000,25.075,25.075,25,25,1417,0
+NEWTI.US,D,20240325,000000,25.1,25.1167,25.01,25.01,1847,0
+NEWTI.US,D,20240326,000000,25.1188,25.1188,25.0187,25.03,3401,0
+NEWTI.US,D,20240327,000000,25.03,25.03,25.03,25.03,1100,0
+NEWTI.US,D,20240328,000000,25.03,25.1493,25.03,25.1493,844,0
+NEWTI.US,D,20240401,000000,25.04,25.05,25.03,25.05,1708,0
+NEWTI.US,D,20240402,000000,25.1,25.1,25.05,25.05,6149,0
+NEWTI.US,D,20240403,000000,25.1,25.1999,25.04,25.04,17885,0
+NEWTI.US,D,20240404,000000,25.15,25.15,25.01,25.05,5694,0
+NEWTI.US,D,20240405,000000,25.12,25.12,25,25.065,17116,0
+NEWTI.US,D,20240408,000000,25.0935,25.125,25.02,25.08,13437,0
+NEWTI.US,D,20240409,000000,25.1,25.13,25.05,25.05,1096,0
+NEWTI.US,D,20240410,000000,25.079,25.08,25,25,1152,0
+NEWTI.US,D,20240411,000000,25,25.01,25,25.01,433,0
+NEWTI.US,D,20240415,000000,25.01,25.01,25.0099,25.0099,3188,0
+NEWTI.US,D,20240416,000000,25.03,25.03,24.9,24.93,3784,0
+NEWTI.US,D,20240418,000000,25.02,25.02,25.01,25.01,302,0
+NEWTI.US,D,20240419,000000,25.05,25.05,24.955,25.01,3924,0
+NEWTI.US,D,20240422,000000,24.9301,25.01,24.9301,25,708,0
+NEWTI.US,D,20240423,000000,25.08,25.08,25.08,25.08,582,0
+NEWTI.US,D,20240424,000000,25.05,25.05,25.0042,25.0099,3481,0
+NEWTI.US,D,20240425,000000,25.03,25.08,25.01,25.01,2559,0
+NEWTI.US,D,20240426,000000,25.04,25.08,25.04,25.0799,2600,0
+NEWTI.US,D,20240429,000000,25.01,25.01,24.98,25.01,4908,0
+NEWTI.US,D,20240430,000000,25.0335,25.05,25.0063,25.01,4243,0
+NEWTI.US,D,20240501,000000,25.0725,25.08,24.98,25.01,4034,0
+NEWTI.US,D,20240502,000000,25.05,25.1,24.81,24.98,7803,0
+NEWTI.US,D,20240503,000000,25.1,25.1,24.99,24.99,3066,0
+NEWTI.US,D,20240506,000000,25.0647,25.15,24.9845,24.9845,14448,0
+NEWTI.US,D,20240507,000000,25.14,25.14,25.1,25.1,645,0
+NEWTI.US,D,20240508,000000,25.125,25.25,25.04,25.05,19851,0
+NEWTI.US,D,20240509,000000,25.14,25.14,25,25.05,13991,0
+NEWTI.US,D,20240510,000000,25.1,25.2,25.01,25.1506,5754,0
+NEWTI.US,D,20240513,000000,25.15,25.25,25.06,25.15,8308,0
+NEWTI.US,D,20240514,000000,24.71,24.9389,24.71,24.9389,12554,0
+NEWTI.US,D,20240515,000000,24.93,24.95,24.88,24.95,6085,0
+NEWTI.US,D,20240516,000000,24.95,24.9723,24.8501,24.9601,2272,0
+NEWTI.US,D,20240517,000000,24.9601,25.03,24.9,24.945,3234,0
+NEWTI.US,D,20240520,000000,24.9501,25.02,24.9501,25,3534,0
+NEWTI.US,D,20240521,000000,25,25.05,24.96,25.04,4409,0
+NEWTI.US,D,20240522,000000,24.95,24.95,24.8772,24.94,14861,0
+NEWTI.US,D,20240523,000000,24.94,25.8,24.85,24.961,57261,0
+NEWTI.US,D,20240524,000000,25,25.498,24.92,24.97,8882,0
+NEWTI.US,D,20240528,000000,25,25,24.9,24.9,9813,0
+NEWTI.US,D,20240529,000000,24.9,24.9,24.8,24.9,39776,0
+NEWTI.US,D,20240530,000000,24.8996,24.99,24.85,24.9,2439,0
+NEWTI.US,D,20240531,000000,24.85,24.8975,24.7315,24.75,9373,0
+NEWTI.US,D,20240603,000000,24.75,24.98,24.75,24.9699,7879,0
+NEWTI.US,D,20240604,000000,24.9322,24.968,24.86,24.935,4665,0
+NEWTI.US,D,20240605,000000,24.97,24.97,24.9,24.9262,12247,0
+NEWTI.US,D,20240606,000000,24.9717,24.98,24.8363,24.85,5874,0
+NEWTI.US,D,20240607,000000,24.86,24.93,24.75,24.85,7360,0
+NEWTI.US,D,20240610,000000,24.89,24.895,24.85,24.89,4701,0
+NEWTI.US,D,20240611,000000,24.8501,24.92,24.85,24.895,2208,0
+NEWTI.US,D,20240612,000000,24.9,24.9,24.8,24.87,2977,0
+NEWTI.US,D,20240613,000000,24.87,24.87,24.87,24.87,251,0
+NEWTI.US,D,20240614,000000,24.87,24.9,24.87,24.9,733,0
+NEWTI.US,D,20240617,000000,24.9,24.94,24.87,24.87,1636,0
+NEWTI.US,D,20240618,000000,24.85,24.9,24.825,24.8999,3665,0
+NEWTI.US,D,20240620,000000,24.91,24.91,24.88,24.9,1972,0
+NEWTI.US,D,20240621,000000,24.94,24.95,24.88,24.93,6859,0
+NEWTI.US,D,20240624,000000,24.893,24.893,24.8537,24.8537,1633,0
+NEWTI.US,D,20240625,000000,24.94,24.98,24.905,24.905,4139,0
+NEWTI.US,D,20240626,000000,24.92,24.92,24.8701,24.8701,645,0
+NEWTI.US,D,20240627,000000,24.905,24.932,24.895,24.895,2546,0
+NEWTI.US,D,20240628,000000,24.89,24.89,24.8745,24.8745,1167,0
+NEWTI.US,D,20240701,000000,24.9,24.905,24.89,24.89,3118,0
+NEWTI.US,D,20240703,000000,24.8912,24.92,24.87,24.87,929,0
+NEWTI.US,D,20240705,000000,24.92,24.92,24.85,24.87,3563,0
+NEWTI.US,D,20240708,000000,24.8875,24.92,24.8875,24.9029,14805,0
+NEWTI.US,D,20240709,000000,24.9034,24.911,24.8967,24.9068,3319,0
+NEWTI.US,D,20240710,000000,24.8801,24.92,24.8801,24.9,3060,0
+NEWTI.US,D,20240711,000000,24.92,24.92,24.91,24.91,4240,0
+NEWTI.US,D,20240712,000000,24.92,24.92,24.88,24.88,7532,0
+NEWTI.US,D,20240715,000000,24.91,25.04,24.91,24.98,5950,0
+NEWTI.US,D,20240716,000000,25.12,25.12,25.0514,25.0514,2892,0
+NEWTI.US,D,20240717,000000,25.12,25.2,25.1,25.1744,5399,0
+NEWTI.US,D,20240718,000000,25.1,25.15,25,25.1315,5576,0
+NEWTI.US,D,20240722,000000,25.05,25.15,25.0016,25.15,3223,0
+NEWTI.US,D,20240723,000000,24.99,25.2475,24.99,25.1524,2009,0
+NEWTI.US,D,20240724,000000,25,25.25,25,25.2,2974,0
+NEWTI.US,D,20240726,000000,25.31,25.5,25.21,25.21,1000,0
+NEWTI.US,D,20240730,000000,25.2,25.2,25.2,25.2,145,0
+NEWTI.US,D,20240731,000000,25.3424,25.5,25.34,25.34,628,0
+NEWTI.US,D,20240801,000000,25.31,25.31,25.195,25.29,613,0
+NEWTI.US,D,20240802,000000,25.27,25.37,25.27,25.37,757,0
+NEWTI.US,D,20240805,000000,25.59,25.59,24.98,25,10731,0
+NEWTI.US,D,20240806,000000,25,25.235,25,25.06,3065,0
+NEWTI.US,D,20240807,000000,25.08,25.441,25.07,25.07,3355,0
+NEWTI.US,D,20240808,000000,25.2508,25.37,25.2,25.37,1850,0
+NEWTI.US,D,20240812,000000,25.17,25.17,25.12,25.12,1599,0
+NEWTI.US,D,20240813,000000,25.1,25.18,25.1,25.18,2223,0
+NEWTI.US,D,20240814,000000,25.3699,25.3699,25.12,25.28,1085,0
+NEWTI.US,D,20240815,000000,24.97,25.01,24.92,24.9999,6395,0
+NEWTI.US,D,20240816,000000,25,25,24.93,24.93,5197,0
+NEWTI.US,D,20240819,000000,24.95,25,24.92,24.958,1383,0
+NEWTI.US,D,20240820,000000,24.9999,24.9999,24.92,24.99,3369,0
+NEWTI.US,D,20240821,000000,24.8,24.95,24.8,24.94,1951,0
+NEWTI.US,D,20240822,000000,24.95,24.95,24.9,24.9499,3937,0
+NEWTI.US,D,20240823,000000,25,25.3175,25,25.3,3744,0
+NEWTI.US,D,20240826,000000,25.2,25.2772,25.19,25.2772,1951,0
+NEWTI.US,D,20240827,000000,25.35,25.37,25.1,25.18,4539,0
+NEWTI.US,D,20240828,000000,25.52,25.52,24.95,25.25,6947,0
+NEWTI.US,D,20240829,000000,25.265,25.265,25.265,25.265,1016,0
+NEWTI.US,D,20240830,000000,25.17,25.2276,25.02,25.06,2793,0
+NEWTI.US,D,20240903,000000,25.15,25.35,25.15,25.27,1602,0
+NEWTI.US,D,20240904,000000,25.15,25.23,25.02,25.23,4962,0
+NEWTI.US,D,20240905,000000,25.0888,25.24,25.0888,25.1345,1816,0
+NEWTI.US,D,20240906,000000,25.17,25.26,25.1287,25.1287,1640,0
+NEWTI.US,D,20240909,000000,25.11,25.15,25.07,25.0701,2115,0
+NEWTI.US,D,20240910,000000,25.0701,25.11,25.07,25.0867,1821,0
+NEWTI.US,D,20240911,000000,25.205,25.205,25.11,25.11,5371,0
+NEWTI.US,D,20240912,000000,25.1572,25.205,25.11,25.11,5494,0
+NEWTI.US,D,20240913,000000,25.12,25.13,25.11,25.13,897,0
+NEWTI.US,D,20240916,000000,25.13,25.2599,25.11,25.2047,1928,0
+NEWTI.US,D,20240917,000000,25.12,25.2265,25.12,25.19,1881,0
+NEWTI.US,D,20240918,000000,25.12,25.4177,25.11,25.2501,7203,0
+NEWTI.US,D,20240919,000000,25.26,25.364,25.12,25.305,9518,0
+NEWTI.US,D,20240920,000000,25.18,25.3477,25.16,25.3477,7659,0
+NEWTI.US,D,20240923,000000,25.2872,25.4617,25.22,25.23,3070,0
+NEWTI.US,D,20240924,000000,25.21,25.41,25.21,25.379,3289,0
+NEWTI.US,D,20240925,000000,25.48,25.48,25.23,25.23,2303,0
+NEWTI.US,D,20240926,000000,25.22,25.3985,25.2131,25.22,4344,0
+NEWTI.US,D,20240927,000000,25.27,25.28,25.21,25.2257,6846,0
+NEWTI.US,D,20240930,000000,25.42,25.446,25.2792,25.34,1673,0
+NEWTI.US,D,20241001,000000,25.2533,25.34,25.19,25.21,4541,0
+NEWTI.US,D,20241002,000000,25.18,25.18,25.1301,25.1301,1113,0
+NEWTI.US,D,20241003,000000,25.12,25.1208,25.12,25.1201,1810,0
+NEWTI.US,D,20241004,000000,25.11,25.155,25.11,25.14,2977,0
+NEWTI.US,D,20241007,000000,25.225,25.34,25.11,25.34,1370,0
+NEWTI.US,D,20241008,000000,25.1,25.22,25.09,25.22,3947,0
+NEWTI.US,D,20241009,000000,25.1785,25.1785,25.165,25.165,561,0
+NEWTI.US,D,20241010,000000,25.15,25.15,25.15,25.15,498,0
+NEWTI.US,D,20241011,000000,25.145,25.145,25.05,25.1,2233,0
+NEWTI.US,D,20241015,000000,25.125,25.1999,25.125,25.1999,2460,0
+NEWTI.US,D,20241016,000000,25.27,25.27,25.1,25.2,6657,0
+NEWTI.US,D,20241017,000000,25.2,25.29,25.2,25.29,1581,0
+NEWTI.US,D,20241018,000000,25.29,25.3377,25.16,25.244,3140,0
+NEWTI.US,D,20241021,000000,25.24,25.32,25.24,25.32,2142,0
+NEWTI.US,D,20241022,000000,25.295,25.498,25.295,25.49,1311,0
+NEWTI.US,D,20241023,000000,25.2222,25.335,25.2222,25.335,200,0
+NEWTI.US,D,20241025,000000,25.4029,25.47,25.4029,25.47,672,0
+NEWTI.US,D,20241028,000000,25.352,25.352,25.352,25.352,222,0
+NEWTI.US,D,20241031,000000,25.3573,25.3573,25.35,25.35,1861,0
+NEWTI.US,D,20241104,000000,25.36,25.6699,25.36,25.6699,548,0
+NEWTI.US,D,20241107,000000,25.5817,25.61,25.46,25.61,831,0
+NEWTI.US,D,20241108,000000,25.55,25.55,25.35,25.4644,3554,0
+NEWTI.US,D,20241111,000000,25.5221,25.5221,25.4422,25.4422,932,0
+NEWTI.US,D,20241115,000000,25,26.5664,25,26.1615,11730,0
+NEWTI.US,D,20241118,000000,25.9,26.34,25.06,25.34,11104,0
+NEWTI.US,D,20241119,000000,25.9652,25.9652,25.07,25.48,1929,0
+NEWTI.US,D,20241120,000000,25.16,25.35,25.07,25.35,2593,0
+NEWTI.US,D,20241121,000000,25.34,25.45,25.08,25.27,4951,0
+NEWTI.US,D,20241122,000000,25.315,25.325,25.315,25.325,654,0
+NEWTI.US,D,20241125,000000,25.14,25.14,25.14,25.14,253,0
+NEWTI.US,D,20241126,000000,25.57,25.57,25.33,25.33,1191,0
+NEWTI.US,D,20241129,000000,25.21,25.22,25.2,25.2,666,0
+NEWTI.US,D,20241203,000000,25.26,25.596,25.26,25.2949,990,0
+NEWTI.US,D,20241204,000000,25.2001,25.2201,25.2001,25.2201,307,0
+NEWTI.US,D,20241205,000000,25.41,25.5,25.39,25.4,945,0
+NEWTI.US,D,20241209,000000,25.22,25.3,25.2,25.3,1234,0
+NEWTI.US,D,20241210,000000,25.29,25.29,25.29,25.29,675,0
+NEWTI.US,D,20241211,000000,25.24,25.27,25.24,25.27,297,0
+NEWTI.US,D,20241212,000000,25.2,25.2,25.13,25.13,570,0
+NEWTI.US,D,20241213,000000,25.04,25.0428,25.04,25.04,1579,0
+NEWTI.US,D,20241216,000000,25,25.13,25,25.1299,3717,0
+NEWTI.US,D,20241217,000000,25.15,25.15,25.1,25.1,543,0
+NEWTI.US,D,20241218,000000,25.12,25.1999,25,25.0401,8945,0
+NEWTI.US,D,20241219,000000,25,25.14,25,25.14,929,0
+NEWTI.US,D,20241220,000000,25,25.06,24.8,25.06,2035,0
+NEWTI.US,D,20241223,000000,25.025,25.05,25.025,25.05,907,0
+NEWTI.US,D,20241224,000000,25.09,25.3,25.045,25.29,3479,0
+NEWTI.US,D,20241226,000000,25.06,25.15,25.05,25.15,400,0
+NEWTI.US,D,20241227,000000,25.28,25.3,25.28,25.29,955,0
+NEWTI.US,D,20241231,000000,25.13,25.3632,25.1001,25.28,1201,0
+NEWTI.US,D,20250102,000000,25.219,25.3,25.219,25.2999,889,0
+NEWTI.US,D,20250103,000000,25.225,25.3,25.15,25.15,2245,0
+NEWTI.US,D,20250106,000000,25.28,25.28,25.28,25.28,233,0
+NEWTI.US,D,20250108,000000,25.2,25.34,25.2,25.34,415,0
+NEWTI.US,D,20250110,000000,25.225,25.29,25.13,25.13,2994,0
+NEWTI.US,D,20250113,000000,25.12,25.14,25,25,3829,0
+NEWTI.US,D,20250114,000000,25.05,25.05,24.94,25,8720,0
+NEWTI.US,D,20250115,000000,25.0001,25.02,25,25,6572,0
+NEWTI.US,D,20250116,000000,25.05,25.05,25.02,25.02,907,0
+NEWTI.US,D,20250117,000000,25.01,25.2228,25.01,25.12,2233,0
+NEWTI.US,D,20250121,000000,25.13,25.1301,25.13,25.1301,902,0
+NEWTI.US,D,20250122,000000,25.19,25.19,25.19,25.19,1022,0
+NEWTI.US,D,20250124,000000,25.23,25.26,25.23,25.26,1897,0
+NEWTI.US,D,20250127,000000,25.25,25.25,25.1,25.175,608,0
+NEWTI.US,D,20250128,000000,25.09,25.22,24.99,25.22,3076,0
+NEWTI.US,D,20250129,000000,25.25,25.4,25.25,25.4,1396,0
+NEWTI.US,D,20250130,000000,25.31,25.34,25.06,25.08,8829,0
+NEWTI.US,D,20250131,000000,25.1,25.25,25.1,25.16,1137,0
+NEWTI.US,D,20250203,000000,25.05,25.25,25.05,25.2,2063,0
+NEWTI.US,D,20250204,000000,25.15,25.21,25.15,25.17,1562,0
+NEWTI.US,D,20250205,000000,25.15,25.24,25.15,25.24,2205,0
+NEWTI.US,D,20250206,000000,25.2577,25.2599,25.2106,25.2599,1064,0
+NEWTI.US,D,20250207,000000,25.25,25.25,25.05,25.23,4455,0
+NEWTI.US,D,20250210,000000,25.24,25.41,25.24,25.41,2525,0
+NEWTI.US,D,20250211,000000,25.32,25.47,25.32,25.4,1598,0
+NEWTI.US,D,20250212,000000,25.2852,25.2852,25.2852,25.2852,1283,0
+NEWTI.US,D,20250213,000000,25.3,25.445,25.3,25.4201,938,0
+NEWTI.US,D,20250214,000000,25.1,25.135,25.1,25.1,11179,0
+NEWTI.US,D,20250218,000000,25.15,25.165,25.15,25.15,11115,0
+NEWTI.US,D,20250219,000000,25.15,25.1999,25.15,25.15,7232,0
+NEWTI.US,D,20250220,000000,25.175,25.175,25.15,25.17,2195,0
+NEWTI.US,D,20250221,000000,25.17,25.17,25.17,25.17,119,0
+NEWTI.US,D,20250224,000000,25.19,25.19,25.15,25.15,1930,0
+NEWTI.US,D,20250225,000000,25.16,25.17,25.16,25.17,613,0
+NEWTI.US,D,20250226,000000,25.2,25.2,25.2,25.2,312,0
+NEWTI.US,D,20250227,000000,25.23,25.23,25.1501,25.1501,2010,0
+NEWTI.US,D,20250228,000000,25.16,25.23,25.15,25.1501,1617,0
+NEWTI.US,D,20250303,000000,25.23,25.23,25.23,25.23,118,0
+NEWTI.US,D,20250304,000000,25.23,25.26,25.15,25.15,4243,0
+NEWTI.US,D,20250305,000000,25.15,25.22,25.15,25.21,1505,0
+NEWTI.US,D,20250306,000000,25.1505,25.1755,25.04,25.061,11479,0
+NEWTI.US,D,20250307,000000,25.1,25.15,25.1,25.15,732,0
+NEWTI.US,D,20250310,000000,25.15,25.15,24.9795,24.9795,6549,0
+NEWTI.US,D,20250311,000000,25.01,25.01,24.952,24.952,4829,0
+NEWTI.US,D,20250312,000000,25.0665,25.0665,24.78,24.79,2818,0
+NEWTI.US,D,20250317,000000,25.04,25.04,24.9,25,3106,0
+NEWTI.US,D,20250318,000000,24.99,24.99,24.925,24.925,1010,0
+NEWTI.US,D,20250319,000000,24.97,25.0299,24.85,24.915,1904,0
+NEWTI.US,D,20250320,000000,25.03,25.31,25,25.31,1079,0
+NEWTI.US,D,20250321,000000,25.1001,25.3,25.1,25.1,1190,0
+NEWTI.US,D,20250324,000000,25.125,25.1299,25.125,25.1299,837,0
+NEWTI.US,D,20250325,000000,25.16,25.16,25,25.1205,1900,0
+NEWTI.US,D,20250326,000000,25.0287,25.04,25,25,684,0
+NEWTI.US,D,20250327,000000,25.01,25.087,25.01,25.04,1263,0
+NEWTI.US,D,20250328,000000,25.075,25.075,25.075,25.075,863,0
+NEWTI.US,D,20250331,000000,25.0225,25.0225,25.0225,25.0225,759,0
+NEWTI.US,D,20250401,000000,25.02,25.09,25,25.09,738,0
+NEWTI.US,D,20250402,000000,25.02,25.09,25.02,25.02,1215,0
+NEWTI.US,D,20250403,000000,24.9,24.9,24.57,24.84,2035,0
+NEWTI.US,D,20250404,000000,24.85,24.85,24.7,24.7,2954,0
+NEWTI.US,D,20250407,000000,24.7,24.7001,24.2,24.22,3900,0
+NEWTI.US,D,20250408,000000,24.22,24.24,24,24,1084,0
+NEWTI.US,D,20250409,000000,23.9,24.8,23.9,24.8,1285,0
+NEWTI.US,D,20250410,000000,24,24.2,24,24.07,1967,0
+NEWTI.US,D,20250411,000000,24.435,24.435,24.435,24.435,603,0
+NEWTI.US,D,20250414,000000,24.5,24.92,24.5,24.5,1444,0
+NEWTI.US,D,20250415,000000,24.86,24.9,24.83,24.87,3268,0
+NEWTI.US,D,20250417,000000,24.75,24.75,24.65,24.65,468,0
+NEWTI.US,D,20250421,000000,24.7388,24.88,24.7388,24.88,1453,0
+NEWTI.US,D,20250422,000000,24.9,24.91,24.51,24.75,2397,0
+NEWTI.US,D,20250423,000000,24.85,24.91,24.51,24.7711,4194,0
+NEWTI.US,D,20250424,000000,24.75,24.75,24.6678,24.6678,484,0
+NEWTI.US,D,20250425,000000,24.61,24.789,24.61,24.789,1633,0
+NEWTI.US,D,20250428,000000,24.91,24.91,24.91,24.91,450,0
+NEWTI.US,D,20250429,000000,24.85,24.903,24.5101,24.5101,1829,0
+NEWTI.US,D,20250430,000000,24.85,24.91,24.84,24.84,1594,0
+NEWTI.US,D,20250501,000000,24.5432,24.91,24.5432,24.91,815,0
+NEWTI.US,D,20250502,000000,24.75,24.91,24.75,24.9099,3519,0
+NEWTI.US,D,20250505,000000,24.91,24.91,24.886,24.9,1662,0
+NEWTI.US,D,20250506,000000,24.76,24.91,24.76,24.91,6599,0
+NEWTI.US,D,20250507,000000,25.15,25.82,24.8352,24.8352,1970,0
+NEWTI.US,D,20250508,000000,25.26,25.26,25.25,25.25,686,0
+NEWTI.US,D,20250509,000000,25.11,25.6,24.9973,25.6,4144,0
+NEWTI.US,D,20250512,000000,25.4,25.4,24.9905,25.2877,2478,0
+NEWTI.US,D,20250513,000000,25.4,25.4,25.4,25.4,228,0
+NEWTI.US,D,20250514,000000,25.39,25.5,25.39,25.5,1413,0
+NEWTI.US,D,20250515,000000,24.9095,25.255,24.9095,25.0718,1307,0
+NEWTI.US,D,20250516,000000,25.05,25.05,25.05,25.05,404,0
+NEWTI.US,D,20250519,000000,24.83,25.5,24.83,25.5,1410,0
+NEWTI.US,D,20250520,000000,25.2395,25.2395,25.2324,25.2324,2383,0
+NEWTI.US,D,20250521,000000,25,25,24.8,24.8,1126,0
+NEWTI.US,D,20250522,000000,24.85,24.92,24.8,24.88,1089,0
+NEWTI.US,D,20250527,000000,25.175,25.175,24.9604,24.9604,902,0
+NEWTI.US,D,20250528,000000,25.175,25.175,25.175,25.175,465,0
+NEWTI.US,D,20250530,000000,25.2137,25.2137,25.2137,25.2137,1058,0
+NEWTI.US,D,20250603,000000,25.08,25.08,25.08,25.08,136,0
+NEWTI.US,D,20250605,000000,25.15,25.3,24.893,24.91,2837,0
+NEWTI.US,D,20250606,000000,25,25,24.95,24.95,2593,0
+NEWTI.US,D,20250609,000000,24.975,25,24.975,25,881,0
+NEWTI.US,D,20250610,000000,24.991,25,24.99,25,5306,0
+NEWTI.US,D,20250611,000000,25,25,24.95,24.95,1178,0
+NEWTI.US,D,20250612,000000,24.95,24.99,24.92,24.92,1327,0
+NEWTI.US,D,20250613,000000,24.99,24.99,24.9488,24.9488,2900,0
+NEWTI.US,D,20250616,000000,24.99,24.99,24.955,24.955,836,0
+NEWTI.US,D,20250617,000000,24.99,24.99,24.9717,24.9717,1777,0
+NEWTI.US,D,20250618,000000,24.955,24.955,24.9214,24.9247,2888,0
+NEWTI.US,D,20250620,000000,24.92,24.955,24.92,24.955,929,0
+NEWTI.US,D,20250623,000000,24.9273,24.99,24.92,24.99,1497,0
+NEWTI.US,D,20250624,000000,24.96,24.99,24.96,24.99,649,0
+NEWTI.US,D,20250625,000000,24.99,25,24.93,25,1835,0
+NEWTI.US,D,20250626,000000,24.965,25,24.965,25,2289,0
+NEWTI.US,D,20250627,000000,24.93,25,24.93,25,1326,0
+NEWTI.US,D,20250630,000000,25,25,24.9316,24.97,1438,0
+NEWTI.US,D,20250701,000000,25,25,25,25,859,0
+NEWTI.US,D,20250702,000000,24.9629,25,24.9629,24.9945,988,0
+NEWTI.US,D,20250703,000000,25,25,25,25,761,0
+NEWTI.US,D,20250707,000000,25,25,24.93,24.93,2381,0
+NEWTI.US,D,20250708,000000,24.99,24.9998,24.9638,24.9638,1333,0
+NEWTI.US,D,20250709,000000,25,25,24.965,24.9999,3590,0
+NEWTI.US,D,20250710,000000,25,25.1,24.975,25.1,16344,0
+NEWTI.US,D,20250711,000000,25,25,25,25,1050,0
+NEWTI.US,D,20250714,000000,25.25,25.25,25.25,25.25,1120,0
+NEWTI.US,D,20250715,000000,25.1201,25.1201,25.12,25.12,1293,0
+NEWTI.US,D,20250716,000000,25.08,25.08,25.0799,25.0799,3224,0
+NEWTI.US,D,20250717,000000,25.28,25.29,25.1368,25.1368,564,0
+NEWTI.US,D,20250718,000000,25.135,25.135,25.135,25.135,376,0
+NEWTI.US,D,20250723,000000,25.1,25.1,25.1,25.1,215,0
+NEWTI.US,D,20250724,000000,25.06,25.1,25,25.08,5227,0
+NEWTI.US,D,20250725,000000,25.02,25.02,25.02,25.02,102,0
+NEWTI.US,D,20250728,000000,25.05,25.08,25.05,25.05,661,0
+NEWTI.US,D,20250729,000000,25.0525,25.2795,25.05,25.192,1190,0
+NEWTI.US,D,20250730,000000,25.1748,25.27,25.1748,25.27,1089,0
+NEWTI.US,D,20250805,000000,25.1,25.1,25.1,25.1,550,0
+NEWTI.US,D,20250807,000000,25.35,25.35,25.1,25.1,2244,0
+NEWTI.US,D,20250808,000000,25.12,25.4999,25.05,25.2,6156,0
+NEWTI.US,D,20250811,000000,25.22,25.22,25.22,25.22,188,0
+NEWTI.US,D,20250813,000000,25.375,25.395,25.05,25.2,18098,0
+NEWTI.US,D,20250814,000000,25.2242,25.35,25.15,25.33,14229,0
+NEWTI.US,D,20250815,000000,24.91,25,24.9,24.94,10759,0
+NEWTI.US,D,20250818,000000,24.94,25,24.89,24.9232,4637,0
+NEWTI.US,D,20250819,000000,24.94,25,24.925,24.93,14250,0
+NEWTI.US,D,20250820,000000,24.95,24.95,24.91,24.91,2447,0
+NEWTI.US,D,20250821,000000,24.95,24.95,24.94,24.9499,1570,0
+NEWTI.US,D,20250822,000000,24.95,24.95,24.92,24.92,1557,0
+NEWTI.US,D,20250825,000000,24.9338,25,24.88,24.9418,5935,0
+NEWTI.US,D,20250826,000000,24.92,24.99,24.88,24.9502,2828,0
+NEWTI.US,D,20250827,000000,24.95,24.9502,24.9,24.92,2420,0
+NEWTI.US,D,20250828,000000,24.96,24.96,24.9101,24.9201,5952,0
+NEWTI.US,D,20250829,000000,24.97,25,24.94,24.9999,4241,0
+NEWTI.US,D,20250902,000000,24.97,25,24.94,24.9862,3522,0
+NEWTI.US,D,20250903,000000,24.99,24.99,24.82,24.89,9084,0
+NEWTI.US,D,20250904,000000,24.92,24.9632,24.88,24.92,3643,0
+NEWTI.US,D,20250905,000000,24.98,24.98,24.9,24.9,775,0
+NEWTI.US,D,20250908,000000,24.99,25,24.94,24.97,5413,0
+NEWTI.US,D,20250909,000000,25,25,24.94,24.95,1767,0
+NEWTI.US,D,20250910,000000,24.92,24.97,24.86,24.97,2607,0
+NEWTI.US,D,20250911,000000,25,25,24.94,25,3344,0
+NEWTI.US,D,20250912,000000,24.9,24.9301,24.88,24.9106,3847,0
+NEWTI.US,D,20250915,000000,24.98,25,24.84,24.88,13063,0
+NEWTI.US,D,20250916,000000,24.93,24.999,24.86,24.94,6397,0
+NEWTI.US,D,20250917,000000,24.95,24.955,24.94,24.94,2002,0
+NEWTI.US,D,20250918,000000,24.95,24.97,24.9,24.9,2069,0
+NEWTI.US,D,20250919,000000,24.96,24.9999,24.95,24.9999,737,0
+NEWTI.US,D,20250922,000000,24.97,24.98,24.927,24.927,1196,0
+NEWTI.US,D,20250923,000000,24.95,24.95,24.95,24.95,1033,0
+NEWTI.US,D,20250924,000000,24.95,25,24.95,24.9999,1796,0
+NEWTI.US,D,20250925,000000,25,25,24.97,24.975,1565,0
+NEWTI.US,D,20250926,000000,25,25,24.974,24.98,1407,0
+NEWTI.US,D,20250929,000000,24.96,25.19,24.96,25.05,5164,0
+NEWTI.US,D,20250930,000000,24.9926,25.12,24.9926,25.1,2848,0
+NEWTI.US,D,20251001,000000,25.03,25.05,25.03,25.05,467,0
+NEWTI.US,D,20251002,000000,25,25.04,25,25.0399,2626,0
+NEWTI.US,D,20251003,000000,24.91,25.1,24.91,25.1,2068,0
+NEWTI.US,D,20251006,000000,24.95,25.04,24.95,25.04,655,0
+NEWTI.US,D,20251007,000000,25.05,25.05,24.98,24.98,901,0
+NEWTI.US,D,20251008,000000,24.95,25.0402,24.95,25.0402,1282,0
+NEWTI.US,D,20251009,000000,25.03,25.1,24.98,24.98,2068,0
+NEWTI.US,D,20251010,000000,25.0272,25.0272,25.0272,25.0272,879,0
+NEWTI.US,D,20251013,000000,25.12,25.2,25.12,25.2,368,0
+NEWTI.US,D,20251014,000000,25.24,25.24,25.03,25.03,1035,0
+NEWTI.US,D,20251015,000000,25.18,25.18,25.18,25.18,232,0
+NEWTI.US,D,20251016,000000,25.28,25.28,25.28,25.28,420,0
+NEWTI.US,D,20251017,000000,25.28,25.28,25.28,25.28,692,0
+NEWTI.US,D,20251020,000000,25.18,25.18,25.18,25.18,299,0
+NEWTI.US,D,20251023,000000,25.11,25.13,25.11,25.12,1275,0
+NEWTI.US,D,20251027,000000,25.11,25.3352,25.11,25.3352,1502,0
+NEWTI.US,D,20251028,000000,25.46,25.49,25.46,25.46,423,0
+NEWTI.US,D,20251030,000000,25.25,25.25,25.24,25.24,864,0
+NEWTI.US,D,20251031,000000,25.24,25.4382,25.24,25.4382,353,0
+NEWTI.US,D,20251104,000000,25.2,25.3285,25.16,25.1801,1270,0
+NEWTI.US,D,20251105,000000,25.3256,25.3256,25.3256,25.3256,316,0
+NEWTI.US,D,20251110,000000,25.43,25.43,25.2147,25.26,348,0
+NEWTI.US,D,20251112,000000,25.3,25.7,25.26,25.5,2974,0
+NEWTI.US,D,20251114,000000,25,25.37,24.9525,25.37,3271,0
+NEWTI.US,D,20251117,000000,25.1,25.1,25.0285,25.1,5837,0
+NEWTI.US,D,20251118,000000,25.1,25.1,25.055,25.055,899,0
+NEWTI.US,D,20251119,000000,25.05,25.1,25.05,25.1,846,0
+NEWTI.US,D,20251120,000000,25.15,25.6,25.15,25.44,1023,0
+NEWTI.US,D,20251121,000000,25.2,25.2,25.2,25.2,304,0
+NEWTI.US,D,20251126,000000,25.37,25.37,25.37,25.37,181,0
+NEWTI.US,D,20251201,000000,25.1714,25.2102,25.1714,25.2102,562,0
+NEWTI.US,D,20251202,000000,25.35,25.35,24.9,24.93,8674,0
+NEWTI.US,D,20251203,000000,25.03,25.175,25,25.165,2911,0
+NEWTI.US,D,20251204,000000,25.02,25.1984,25.02,25.03,2772,0
+NEWTI.US,D,20251205,000000,25.01,25.07,24.95,25.07,5381,0
+NEWTI.US,D,20251208,000000,25.1504,25.1504,24.81,24.86,7760,0
+NEWTI.US,D,20251209,000000,24.93,24.99,24.91,24.92,2012,0
+NEWTI.US,D,20251210,000000,24.925,24.95,24.8,24.8,4968,0
+NEWTI.US,D,20251211,000000,24.71,24.919,24.71,24.9,7648,0
+NEWTI.US,D,20251212,000000,24.97,24.97,24.7,24.77,15399,0
+NEWTI.US,D,20251215,000000,24.8,24.86,24.75,24.86,3571,0
+NEWTI.US,D,20251216,000000,24.86,24.86,24.8005,24.81,3662,0
+NEWTI.US,D,20251217,000000,24.95,25.28,24.95,25.2602,13439,0
+NEWTI.US,D,20251218,000000,25.1083,25.12,25.1083,25.12,1265,0
+NEWTI.US,D,20251219,000000,25.175,25.2,25.17,25.2,1297,0
+NEWTI.US,D,20251222,000000,25.1718,25.2,25.1718,25.2,4026,0
+NEWTI.US,D,20251223,000000,25.25,25.3,25.1899,25.2975,7536,0
+NEWTI.US,D,20251226,000000,25.5,25.5,25.5,25.5,410,0
+NEWTI.US,D,20251231,000000,25.22,25.23,25.2,25.2001,2112,0
+NEWTI.US,D,20260102,000000,25.2,25.2499,25.2,25.2499,296,0
+NEWTI.US,D,20260105,000000,25.2,25.38,25.2,25.38,1643,0
+NEWTI.US,D,20260106,000000,25.37,25.46,25.24,25.3455,842,0
+NEWTI.US,D,20260107,000000,25.356,25.356,25.2501,25.3202,782,0
+NEWTI.US,D,20260108,000000,25.3,25.3,25.2501,25.2501,398,0
+NEWTI.US,D,20260112,000000,25.1501,25.1501,25.1501,25.1501,242,0
+NEWTI.US,D,20260113,000000,25.4156,25.4156,25.4156,25.4156,262,0
+NEWTI.US,D,20260114,000000,25.46,25.46,25.151,25.151,1052,0
+NEWTI.US,D,20260115,000000,25.16,25.3599,25.1,25.1,4215,0
+NEWTI.US,D,20260116,000000,25.25,25.46,25.1833,25.46,4066,0
+NEWTI.US,D,20260120,000000,25.45,25.45,25.37,25.37,490,0
+NEWTI.US,D,20260121,000000,25.35,25.35,25.35,25.35,138,0
+NEWTI.US,D,20260122,000000,25.43,25.43,25.43,25.43,359,0
+NEWTI.US,D,20260126,000000,25.3529,25.3529,25.3529,25.3529,164,0
+NEWTI.US,D,20260127,000000,25.4496,25.45,25.415,25.415,1269,0
+NEWTI.US,D,20260128,000000,25.4075,25.45,25.365,25.365,2169,0
+NEWTI.US,D,20260129,000000,25.36,25.36,25.36,25.36,635,0
+NEWTI.US,D,20260130,000000,25.45,25.45,25.4499,25.4499,290,0
+NEWTI.US,D,20260202,000000,25.3,25.3,25.25,25.25,2293,0
+NEWTI.US,D,20260203,000000,25.355,25.355,25.355,25.355,179,0
+NEWTI.US,D,20260204,000000,25.38,25.4499,25.38,25.4499,838,0
+NEWTI.US,D,20260205,000000,25.355,25.45,25.355,25.355,2948,0
+NEWTI.US,D,20260209,000000,25.26,25.26,25.26,25.26,453,0
+NEWTI.US,D,20260210,000000,25.382,25.45,25.28,25.45,4108,0
+NEWTI.US,D,20260211,000000,25.42,25.45,25.29,25.45,2246,0
+NEWTI.US,D,20260212,000000,25.45,25.46,25.3891,25.46,1379,0
+NEWTI.US,D,20260213,000000,25.365,25.45,25.365,25.43,2920,0
+NEWTI.US,D,20260217,000000,25.4004,25.425,25.25,25.25,25946,0
+NEWTI.US,D,20260218,000000,25.38,25.38,25.28,25.299,22257,0
diff --git a/daily/us/nasdaq stocks/2/nn.us.txt b/daily/us/nasdaq stocks/2/nn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ad36d9e4966e4f492492746e8614b1b18888221
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nn.us.txt	
@@ -0,0 +1,1079 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NN.US,D,20211101,000000,10.6,13.4999,10.56,12.78,1908502,0
+NN.US,D,20211102,000000,13.54,15.32,9.141,9.97,2357555,0
+NN.US,D,20211103,000000,9.36,9.77,8.12,8.43,816666,0
+NN.US,D,20211104,000000,8.45,8.98,8.31,8.44,338614,0
+NN.US,D,20211105,000000,8.25,9.18,8.2,9.04,407647,0
+NN.US,D,20211108,000000,9.05,10.67,8.71,9.81,425584,0
+NN.US,D,20211109,000000,9.95,10.095,8.89,9.17,184867,0
+NN.US,D,20211110,000000,8.95,9.77,8.75,9.49,301671,0
+NN.US,D,20211111,000000,9.99,10.58,9.14,9.88,164340,0
+NN.US,D,20211112,000000,10,10,9.06,9.12,85915,0
+NN.US,D,20211115,000000,8.99,9.39,8.78,9.2,100354,0
+NN.US,D,20211116,000000,9.36,9.36,8.76,9.04,57481,0
+NN.US,D,20211117,000000,8.94,9.06,8.696,9.04,63599,0
+NN.US,D,20211118,000000,9.03,9.03,7.98,7.98,129737,0
+NN.US,D,20211119,000000,8.25,8.37,7.11,8.02,172661,0
+NN.US,D,20211122,000000,7.85,8.85,7.85,8.74,101655,0
+NN.US,D,20211123,000000,8.58,8.74,7.66,7.96,208906,0
+NN.US,D,20211124,000000,7.98,8.2,7.8,7.93,91082,0
+NN.US,D,20211126,000000,7.88,8.22,7.37,8,104685,0
+NN.US,D,20211129,000000,8,8.695,7.83,8.32,237506,0
+NN.US,D,20211130,000000,8.44,8.44,7.74,8.12,234777,0
+NN.US,D,20211201,000000,8.06,8.315,7.69,7.77,196358,0
+NN.US,D,20211202,000000,7.64,7.87,7.115,7.5,180212,0
+NN.US,D,20211203,000000,7.45,7.69,7.11,7.41,260223,0
+NN.US,D,20211206,000000,7.48,8.055,6.11,6.53,395732,0
+NN.US,D,20211207,000000,6.53,7.67,6.53,7.24,214862,0
+NN.US,D,20211208,000000,7.11,7.755,6.791,7.21,266690,0
+NN.US,D,20211209,000000,7.45,8.09,7.25,7.94,236035,0
+NN.US,D,20211210,000000,7.92,8.05,7.51,7.79,92654,0
+NN.US,D,20211213,000000,7.67,8.03,7.49,7.65,72434,0
+NN.US,D,20211214,000000,7.55,7.99,7.1335,7.52,118102,0
+NN.US,D,20211215,000000,7.5,7.84,7.32,7.81,283171,0
+NN.US,D,20211216,000000,7.95,8.49,7.715,8.22,350418,0
+NN.US,D,20211217,000000,8.15,8.83,8,8.16,1117595,0
+NN.US,D,20211220,000000,8.04,8.24,7.62,8.06,234114,0
+NN.US,D,20211221,000000,8.4,8.4,7.8055,8.05,210896,0
+NN.US,D,20211222,000000,8.12,8.35,8.01,8.27,38682,0
+NN.US,D,20211223,000000,8.35,8.88,8.02,8.83,210859,0
+NN.US,D,20211227,000000,8.9,9.32,8.685,9.31,181660,0
+NN.US,D,20211228,000000,9.3,9.5,9.13,9.29,61042,0
+NN.US,D,20211229,000000,9.24,9.24,8.82,8.92,27218,0
+NN.US,D,20211230,000000,8.89,9.3,8.72,9.17,94815,0
+NN.US,D,20211231,000000,9.18,9.21,8.755,8.76,77458,0
+NN.US,D,20220103,000000,8.69,9.26,8.69,9.25,77957,0
+NN.US,D,20220104,000000,9.29,9.29,8.83,8.99,45259,0
+NN.US,D,20220105,000000,9.0776,9.2,8.63,8.83,53248,0
+NN.US,D,20220106,000000,8.92,9.2398,8.52,8.67,93439,0
+NN.US,D,20220107,000000,8.77,8.91,8.5646,8.74,47556,0
+NN.US,D,20220110,000000,8.54,8.78,8.49,8.66,34758,0
+NN.US,D,20220111,000000,8.53,9.24,8.34,8.74,75125,0
+NN.US,D,20220112,000000,8.81,9.01,8.26,8.53,66619,0
+NN.US,D,20220113,000000,8.5774,8.8,8.5774,8.66,27467,0
+NN.US,D,20220114,000000,8.39,9.2,8.39,9.1,82509,0
+NN.US,D,20220118,000000,9,9.295,8.74,8.9,63326,0
+NN.US,D,20220119,000000,9.275,9.275,7.92,8,130677,0
+NN.US,D,20220120,000000,8.01,8.07,7.57,7.65,74801,0
+NN.US,D,20220121,000000,7.47,7.895,7.06,7.06,35416,0
+NN.US,D,20220124,000000,7,7.45,6.4655,7.37,98652,0
+NN.US,D,20220125,000000,7.31,7.495,6.91,7.2,31420,0
+NN.US,D,20220126,000000,7.28,7.57,7,7.26,16625,0
+NN.US,D,20220127,000000,7.31,7.33,6.7501,6.99,219560,0
+NN.US,D,20220128,000000,7.04,7.08,6.8,7.08,67468,0
+NN.US,D,20220131,000000,7.07,7.44,7.05,7.38,53421,0
+NN.US,D,20220201,000000,7.38,7.47,7.19,7.46,24294,0
+NN.US,D,20220202,000000,7.62,7.68,7.32,7.54,20513,0
+NN.US,D,20220203,000000,7.47,7.71,7.16,7.3,46470,0
+NN.US,D,20220204,000000,7.23,7.74,7,7.12,91124,0
+NN.US,D,20220207,000000,7.09,7.96,7.02,7.37,74766,0
+NN.US,D,20220208,000000,7.26,7.58,7.16,7.48,22510,0
+NN.US,D,20220209,000000,7.73,7.78,7.14,7.21,48327,0
+NN.US,D,20220210,000000,7.14,7.54,7.14,7.52,29823,0
+NN.US,D,20220211,000000,7.49,7.72,7.48,7.65,571669,0
+NN.US,D,20220214,000000,7.66,7.95,6.7,7.03,1147350,0
+NN.US,D,20220215,000000,7.08,7.08,6.14,6.59,372235,0
+NN.US,D,20220216,000000,6.51,6.75,6.35,6.48,93866,0
+NN.US,D,20220217,000000,6.39,6.43,6.1,6.15,99622,0
+NN.US,D,20220218,000000,6.15,6.4,6.03,6.15,90908,0
+NN.US,D,20220222,000000,6.12,6.43,5.78,6.15,88428,0
+NN.US,D,20220223,000000,6.14,6.25,5.92,5.99,48399,0
+NN.US,D,20220224,000000,5.69,6.2,5.69,6.13,56682,0
+NN.US,D,20220225,000000,6.15,6.49,6.11,6.35,32567,0
+NN.US,D,20220228,000000,6.35,6.49,5.99,6.08,82218,0
+NN.US,D,20220301,000000,6.04,6.4498,5.94,6.09,33571,0
+NN.US,D,20220302,000000,6.26,6.33,6.02,6.09,68638,0
+NN.US,D,20220303,000000,6.08,6.43,5.97,6.02,25170,0
+NN.US,D,20220304,000000,6.03,6.3,5.64,6.04,74110,0
+NN.US,D,20220307,000000,6.03,6.13,5.84,5.97,109259,0
+NN.US,D,20220308,000000,5.98,6.14,5.82,6.05,68290,0
+NN.US,D,20220309,000000,6.14,6.32,5.93,6.28,64681,0
+NN.US,D,20220310,000000,6.31,6.63,6.19,6.59,37166,0
+NN.US,D,20220311,000000,6.88,7.28,6.53,6.63,62195,0
+NN.US,D,20220314,000000,6.58,6.96,6.4,6.46,66397,0
+NN.US,D,20220315,000000,6.43,7,6.43,6.92,65801,0
+NN.US,D,20220316,000000,7.045,8,7.045,7.25,210396,0
+NN.US,D,20220317,000000,7.27,8,7.2401,7.71,86762,0
+NN.US,D,20220318,000000,7.53,8,7.37,7.89,212697,0
+NN.US,D,20220321,000000,7.76,8.21,7.59,8.16,140183,0
+NN.US,D,20220322,000000,8.2,8.47,8.12,8.37,92452,0
+NN.US,D,20220323,000000,8.23,8.23,7.31,7.94,120151,0
+NN.US,D,20220324,000000,7.31,8.0118,7.31,7.8,163461,0
+NN.US,D,20220325,000000,7.89,7.96,7.43,7.87,93068,0
+NN.US,D,20220328,000000,7.87,8,7.17,7.22,88413,0
+NN.US,D,20220329,000000,7.35,7.81,7.35,7.52,117030,0
+NN.US,D,20220330,000000,7.61,7.7156,7.41,7.6,49079,0
+NN.US,D,20220331,000000,7.46,7.9,7.45,7.49,88703,0
+NN.US,D,20220401,000000,7.61,7.87,7.37,7.66,59654,0
+NN.US,D,20220404,000000,7.78,7.88,7.45,7.47,89163,0
+NN.US,D,20220405,000000,7.58,7.74,7.49,7.67,134125,0
+NN.US,D,20220406,000000,7.66,7.69,7.47,7.48,65261,0
+NN.US,D,20220407,000000,7.37,7.47,7.27,7.36,37807,0
+NN.US,D,20220408,000000,7.44,7.5,7.23,7.37,56357,0
+NN.US,D,20220411,000000,7.38,7.53,7.22,7.52,50456,0
+NN.US,D,20220412,000000,7.5,7.7,7.17,7.3,94085,0
+NN.US,D,20220413,000000,7.23,7.63,7.19,7.52,75694,0
+NN.US,D,20220414,000000,7.5,7.525,7.385,7.49,85677,0
+NN.US,D,20220418,000000,7.38,7.74,7.24,7.5,138826,0
+NN.US,D,20220419,000000,7.44,7.72,7.44,7.5,116917,0
+NN.US,D,20220420,000000,7.54,7.8,7.47,7.65,248051,0
+NN.US,D,20220421,000000,7.61,7.77,7.44,7.44,160535,0
+NN.US,D,20220422,000000,7.45,7.5,7.25,7.35,85535,0
+NN.US,D,20220425,000000,7.4,7.74,7.27,7.62,343136,0
+NN.US,D,20220426,000000,7.49,7.54,7.3,7.41,107477,0
+NN.US,D,20220427,000000,7.32,7.4,6.44,6.47,311692,0
+NN.US,D,20220428,000000,6.5,6.59,6.42,6.48,165633,0
+NN.US,D,20220429,000000,6.38,6.52,6.2,6.23,215243,0
+NN.US,D,20220502,000000,6.3,6.34,6.04,6.17,146212,0
+NN.US,D,20220503,000000,6.13,6.32,6.08,6.2,155260,0
+NN.US,D,20220504,000000,6.14,6.39,5.89,6.04,243165,0
+NN.US,D,20220505,000000,6.08,6.08,5.84,5.93,150170,0
+NN.US,D,20220506,000000,5.9,5.91,5.65,5.81,156721,0
+NN.US,D,20220509,000000,5.7,5.76,5.53,5.56,153802,0
+NN.US,D,20220510,000000,5.59,5.66,4.87,5.28,754959,0
+NN.US,D,20220511,000000,5.31,5.41,5.11,5.12,180347,0
+NN.US,D,20220512,000000,5.04,5.145,4.69,4.82,389390,0
+NN.US,D,20220513,000000,5.25,5.25,4.36,4.97,614599,0
+NN.US,D,20220516,000000,4.9,4.995,4.66,4.71,257336,0
+NN.US,D,20220517,000000,4.78,4.96,4.51,4.68,672550,0
+NN.US,D,20220518,000000,4.59,4.67,4.235,4.27,283442,0
+NN.US,D,20220519,000000,4.25,4.355,3.95,4.03,11132823,0
+NN.US,D,20220520,000000,4.11,4.26,3.8,3.98,1294476,0
+NN.US,D,20220523,000000,3.97,3.99,3.65,3.65,677201,0
+NN.US,D,20220524,000000,3.58,3.655,3.3,3.32,430360,0
+NN.US,D,20220525,000000,3.3,3.445,3.2,3.27,471129,0
+NN.US,D,20220526,000000,3.21,3.305,3.08,3.2,713947,0
+NN.US,D,20220527,000000,3.25,3.53,3.18,3.5,476856,0
+NN.US,D,20220531,000000,3.45,3.58,3.2,3.41,1025083,0
+NN.US,D,20220601,000000,3.39,3.5,3.31,3.32,760909,0
+NN.US,D,20220602,000000,3.29,3.385,3.08,3.17,651073,0
+NN.US,D,20220603,000000,3.11,3.215,2.95,2.99,3037397,0
+NN.US,D,20220606,000000,3.09,3.16,2.745,2.8,941830,0
+NN.US,D,20220607,000000,2.76,3.17,2.66,3,1453887,0
+NN.US,D,20220608,000000,2.95,3.07,2.87,2.93,500296,0
+NN.US,D,20220609,000000,2.89,2.94,2.64,2.65,820896,0
+NN.US,D,20220610,000000,2.51,2.59,2.34,2.34,435754,0
+NN.US,D,20220613,000000,2.39,2.39,2.13,2.34,700105,0
+NN.US,D,20220614,000000,2.35,2.46,2.315,2.39,816192,0
+NN.US,D,20220615,000000,2.45,2.59,2.35,2.57,788548,0
+NN.US,D,20220616,000000,2.58,3.1,2.55,2.97,2322757,0
+NN.US,D,20220617,000000,2.88,2.925,2.65,2.74,1670150,0
+NN.US,D,20220621,000000,3,3,2.26,2.35,1352036,0
+NN.US,D,20220622,000000,2.27,2.37,2.151,2.18,1302044,0
+NN.US,D,20220623,000000,2.23,2.27,2.1,2.19,950135,0
+NN.US,D,20220624,000000,2.19,2.404,2.145,2.18,7819757,0
+NN.US,D,20220627,000000,2.27,2.28,2.005,2.23,1753719,0
+NN.US,D,20220628,000000,2.2,2.2,1.96,1.99,1004669,0
+NN.US,D,20220629,000000,1.96,2,1.8501,2,1247462,0
+NN.US,D,20220630,000000,1.96,2.28,1.92,2.27,1083294,0
+NN.US,D,20220701,000000,2.23,2.32,2.15,2.31,636107,0
+NN.US,D,20220705,000000,2.22,2.37,2.05,2.19,1140145,0
+NN.US,D,20220706,000000,2.16,2.23,2.13,2.15,439132,0
+NN.US,D,20220707,000000,2.23,2.48,2.15,2.18,3075529,0
+NN.US,D,20220708,000000,2.12,2.22,2.08,2.2,356657,0
+NN.US,D,20220711,000000,2.24,2.52,2.24,2.4,1321033,0
+NN.US,D,20220712,000000,2.34,2.41,2.21,2.27,634141,0
+NN.US,D,20220713,000000,2.2,2.45,2.05,2.42,1149480,0
+NN.US,D,20220714,000000,2.4,2.75,2.33,2.73,1166914,0
+NN.US,D,20220715,000000,2.79,2.81,2.57,2.63,482524,0
+NN.US,D,20220718,000000,2.59,2.7511,2.455,2.64,935846,0
+NN.US,D,20220719,000000,2.66,2.79,2.51,2.72,861346,0
+NN.US,D,20220720,000000,2.7,2.98,2.615,2.93,504094,0
+NN.US,D,20220721,000000,2.96,2.97,2.73,2.93,391890,0
+NN.US,D,20220722,000000,2.93,2.97,2.7,2.74,519024,0
+NN.US,D,20220725,000000,2.7,2.75,2.56,2.72,349554,0
+NN.US,D,20220726,000000,2.64,2.76,2.585,2.74,207965,0
+NN.US,D,20220727,000000,2.69,2.795,2.51,2.7,1060045,0
+NN.US,D,20220728,000000,2.75,2.8314,2.66,2.8,827618,0
+NN.US,D,20220729,000000,2.83,2.91,2.74,2.76,498611,0
+NN.US,D,20220801,000000,2.77,2.8099,2.699,2.76,468495,0
+NN.US,D,20220802,000000,2.74,2.91,2.74,2.86,323995,0
+NN.US,D,20220803,000000,2.85,2.885,2.67,2.76,597033,0
+NN.US,D,20220804,000000,2.75,2.84,2.6954,2.8,202993,0
+NN.US,D,20220805,000000,2.8,2.87,2.715,2.8,200398,0
+NN.US,D,20220808,000000,2.8,3.12,2.77,3.11,926640,0
+NN.US,D,20220809,000000,3.15,3.19,2.85,2.93,524196,0
+NN.US,D,20220810,000000,2.85,3.45,2.85,3.36,839673,0
+NN.US,D,20220811,000000,3.65,3.65,3.29,3.39,591344,0
+NN.US,D,20220812,000000,3.26,3.28,3,3.18,1135377,0
+NN.US,D,20220815,000000,3.17,3.2,3.015,3.1,219640,0
+NN.US,D,20220816,000000,3.21,3.21,3,3.17,474591,0
+NN.US,D,20220817,000000,3.29,3.3,3.04,3.05,501884,0
+NN.US,D,20220818,000000,3.05,3.17,2.74,3.17,788340,0
+NN.US,D,20220819,000000,3.18,3.1963,2.82,2.84,345426,0
+NN.US,D,20220822,000000,2.87,2.945,2.77,2.94,324544,0
+NN.US,D,20220823,000000,2.87,3.09,2.87,3.03,338214,0
+NN.US,D,20220824,000000,3.05,3.1451,3.02,3.09,446589,0
+NN.US,D,20220825,000000,3.07,3.245,3.06,3.23,351883,0
+NN.US,D,20220826,000000,3.17,3.38,3.05,3.1,479333,0
+NN.US,D,20220829,000000,3.08,3.32,3.07,3.27,613720,0
+NN.US,D,20220830,000000,3.23,3.37,3.21,3.3,445756,0
+NN.US,D,20220831,000000,3.34,3.5078,3.11,3.39,641770,0
+NN.US,D,20220901,000000,3.32,3.41,3.15,3.31,310448,0
+NN.US,D,20220902,000000,3.41,3.51,3.205,3.23,209686,0
+NN.US,D,20220906,000000,3.24,3.47,3.18,3.36,273796,0
+NN.US,D,20220907,000000,3.36,3.47,3.26,3.38,203102,0
+NN.US,D,20220908,000000,3.31,3.48,3.31,3.48,149414,0
+NN.US,D,20220909,000000,3.5,3.5,3.39,3.44,377685,0
+NN.US,D,20220912,000000,3.4,3.44,3.2826,3.38,220360,0
+NN.US,D,20220913,000000,3.43,3.43,3.2,3.32,308289,0
+NN.US,D,20220914,000000,3.26,3.28,3.08,3.13,510175,0
+NN.US,D,20220915,000000,3.12,3.14,2.83,2.95,589565,0
+NN.US,D,20220916,000000,2.93,2.93,2.65,2.8,2121946,0
+NN.US,D,20220919,000000,2.8,2.875,2.76,2.76,383573,0
+NN.US,D,20220920,000000,2.69,2.81,2.51,2.77,791040,0
+NN.US,D,20220921,000000,2.78,2.89,2.68,2.68,176174,0
+NN.US,D,20220922,000000,2.6,3.05,2.53,2.76,496306,0
+NN.US,D,20220923,000000,2.8,2.8,2.65,2.74,235513,0
+NN.US,D,20220926,000000,2.67,2.88,2.67,2.87,261889,0
+NN.US,D,20220927,000000,2.87,2.98,2.81,2.88,242402,0
+NN.US,D,20220928,000000,2.91,2.91,2.74,2.81,224680,0
+NN.US,D,20220929,000000,2.85,2.88,2.71,2.84,374926,0
+NN.US,D,20220930,000000,2.9,2.9,2.6,2.69,325010,0
+NN.US,D,20221003,000000,2.76,2.82,2.65,2.76,207312,0
+NN.US,D,20221004,000000,2.76,3.11,2.735,2.99,390869,0
+NN.US,D,20221005,000000,2.96,3.09,2.85,2.97,156160,0
+NN.US,D,20221006,000000,2.92,3.17,2.92,3.01,199029,0
+NN.US,D,20221007,000000,2.92,3.08,2.79,2.79,177096,0
+NN.US,D,20221010,000000,2.85,2.85,2.67,2.72,142738,0
+NN.US,D,20221011,000000,2.71,2.76,2.485,2.6,244129,0
+NN.US,D,20221012,000000,2.61,2.69,2.45,2.62,198050,0
+NN.US,D,20221013,000000,2.72,2.7599,2.515,2.68,209830,0
+NN.US,D,20221014,000000,2.72,2.8499,2.65,2.75,170970,0
+NN.US,D,20221017,000000,2.75,2.905,2.75,2.87,197435,0
+NN.US,D,20221018,000000,3,3.1377,2.91,2.98,154458,0
+NN.US,D,20221019,000000,2.97,3,2.85,2.87,194122,0
+NN.US,D,20221020,000000,2.91,2.98,2.8,2.85,184344,0
+NN.US,D,20221021,000000,2.87,2.92,2.8,2.91,143206,0
+NN.US,D,20221024,000000,2.93,3.155,2.87,3.09,314262,0
+NN.US,D,20221025,000000,3.06,3.35,3.06,3.25,386492,0
+NN.US,D,20221026,000000,3.29,3.39,3.26,3.38,165603,0
+NN.US,D,20221027,000000,3.39,3.52,3.29,3.34,371182,0
+NN.US,D,20221028,000000,3.37,3.4,3.255,3.35,178098,0
+NN.US,D,20221031,000000,3.37,3.48,3.26,3.43,271650,0
+NN.US,D,20221101,000000,3.46,3.505,3.29,3.38,150648,0
+NN.US,D,20221102,000000,3.29,3.52,3.12,3.4,241857,0
+NN.US,D,20221103,000000,3.4,3.4,3.265,3.35,252304,0
+NN.US,D,20221104,000000,3.32,3.44,3.24,3.29,215212,0
+NN.US,D,20221107,000000,3.31,3.38,3.22,3.3,212628,0
+NN.US,D,20221108,000000,3.34,3.37,3.16,3.24,223780,0
+NN.US,D,20221109,000000,3.2,3.33,3.11,3.11,194156,0
+NN.US,D,20221110,000000,3.3,3.34,3.175,3.22,461633,0
+NN.US,D,20221111,000000,3.18,3.41,3.05,3.38,484905,0
+NN.US,D,20221114,000000,3.3,3.69,3.3,3.48,309059,0
+NN.US,D,20221115,000000,3.48,3.64,3.17,3.33,1095433,0
+NN.US,D,20221116,000000,3.36,3.7226,3.29,3.57,401724,0
+NN.US,D,20221117,000000,3.51,3.74,3.51,3.71,286581,0
+NN.US,D,20221118,000000,3.85,3.85,3.33,3.49,246410,0
+NN.US,D,20221121,000000,3.49,3.54,3.12,3.13,230542,0
+NN.US,D,20221122,000000,3.13,3.68,3.08,3.625,255784,0
+NN.US,D,20221123,000000,3.64,3.65,3.39,3.51,219974,0
+NN.US,D,20221125,000000,3.48,3.605,3.46,3.55,64793,0
+NN.US,D,20221128,000000,3.51,3.54,3.185,3.21,133513,0
+NN.US,D,20221129,000000,3.18,3.47,3.18,3.26,95998,0
+NN.US,D,20221130,000000,3.23,3.31,3.1,3.29,300323,0
+NN.US,D,20221201,000000,3.29,3.41,3.15,3.21,144981,0
+NN.US,D,20221202,000000,3.18,3.3,3.13,3.18,160557,0
+NN.US,D,20221205,000000,3.18,3.23,2.95,2.97,509935,0
+NN.US,D,20221206,000000,3.03,3.09,2.88,2.91,362178,0
+NN.US,D,20221207,000000,2.89,3.03,2.78,2.89,228050,0
+NN.US,D,20221208,000000,2.91,3.01,2.77,2.9,100362,0
+NN.US,D,20221209,000000,2.91,3,2.71,2.74,309819,0
+NN.US,D,20221212,000000,2.8,2.81,2.66,2.76,103391,0
+NN.US,D,20221213,000000,2.9,3.06,2.77,2.95,443355,0
+NN.US,D,20221214,000000,2.9,2.99,2.78,2.95,536172,0
+NN.US,D,20221215,000000,2.93,2.96,2.72,2.86,418354,0
+NN.US,D,20221216,000000,2.81,2.86,2.64,2.85,1873951,0
+NN.US,D,20221219,000000,2.9,2.94,2.56,2.7,491640,0
+NN.US,D,20221220,000000,2.66,2.91,2.58,2.9,320252,0
+NN.US,D,20221221,000000,2.88,2.97,2.83,2.89,220280,0
+NN.US,D,20221222,000000,2.86,2.92,2.73,2.8,446568,0
+NN.US,D,20221223,000000,2.8,2.83,2.62,2.8,348554,0
+NN.US,D,20221227,000000,2.74,2.85,2.64,2.76,1539558,0
+NN.US,D,20221228,000000,2.78,2.85,2.71,2.74,263852,0
+NN.US,D,20221229,000000,2.76,3.005,2.76,2.88,355663,0
+NN.US,D,20221230,000000,2.83,3.01,2.83,2.93,278498,0
+NN.US,D,20230103,000000,2.95,3.075,2.94,3.06,127454,0
+NN.US,D,20230104,000000,3.07,3.125,2.99,3.12,183140,0
+NN.US,D,20230105,000000,3.11,3.11,2.98,3.02,117084,0
+NN.US,D,20230106,000000,3.03,3.06,2.99,3.04,108567,0
+NN.US,D,20230109,000000,3.05,3.12,3.03,3.06,146498,0
+NN.US,D,20230110,000000,3.06,3.12,3.02,3.1,195678,0
+NN.US,D,20230111,000000,3.1,3.19,3.1,3.12,222743,0
+NN.US,D,20230112,000000,3.16,3.18,2.83,2.98,800574,0
+NN.US,D,20230113,000000,2.91,3.03,2.87,3,402312,0
+NN.US,D,20230117,000000,2.99,3.02,2.83,2.9,533562,0
+NN.US,D,20230118,000000,2.86,2.95,2.64,2.7,351662,0
+NN.US,D,20230119,000000,2.66,2.74,2.49,2.53,326477,0
+NN.US,D,20230120,000000,2.55,2.7299,2.43,2.71,652721,0
+NN.US,D,20230123,000000,2.73,2.88,2.69,2.81,230718,0
+NN.US,D,20230124,000000,2.75,2.93,2.7452,2.91,343982,0
+NN.US,D,20230125,000000,2.84,3.17,2.8,3.1,2184354,0
+NN.US,D,20230126,000000,3.1,3.16,3.025,3.08,606639,0
+NN.US,D,20230127,000000,2.98,3.14,2.89,2.91,741139,0
+NN.US,D,20230130,000000,2.9,2.9,2.7119,2.76,389090,0
+NN.US,D,20230131,000000,2.82,2.99,2.75,2.96,304940,0
+NN.US,D,20230201,000000,2.93,3.01,2.8857,2.99,653356,0
+NN.US,D,20230202,000000,3.01,3.07,2.925,3,607142,0
+NN.US,D,20230203,000000,2.91,3.11,2.8602,3.07,1070161,0
+NN.US,D,20230206,000000,3.06,3.105,2.96,3.02,448484,0
+NN.US,D,20230207,000000,2.99,3.25,2.99,3.22,1615866,0
+NN.US,D,20230208,000000,3.27,3.61,3.245,3.46,791149,0
+NN.US,D,20230209,000000,3.47,3.5399,3.04,3.06,513762,0
+NN.US,D,20230210,000000,3.02,3.23,2.915,3.16,707293,0
+NN.US,D,20230213,000000,3.12,3.125,2.91,2.93,322923,0
+NN.US,D,20230214,000000,2.91,2.99,2.78,2.86,483122,0
+NN.US,D,20230215,000000,2.91,2.95,2.72,2.8,295486,0
+NN.US,D,20230216,000000,2.78,2.94,2.66,2.87,264241,0
+NN.US,D,20230217,000000,2.88,2.93,2.83,2.91,143928,0
+NN.US,D,20230221,000000,2.82,2.9,2.73,2.83,286426,0
+NN.US,D,20230222,000000,2.83,2.91,2.705,2.75,364947,0
+NN.US,D,20230223,000000,2.76,2.87,2.67,2.82,1149424,0
+NN.US,D,20230224,000000,2.78,2.815,2.72,2.78,215697,0
+NN.US,D,20230227,000000,2.8,2.83,2.72,2.76,195763,0
+NN.US,D,20230228,000000,2.75,2.785,2.71,2.76,796956,0
+NN.US,D,20230301,000000,2.76,2.8,2.585,2.77,713560,0
+NN.US,D,20230302,000000,2.77,2.79,2.645,2.66,149325,0
+NN.US,D,20230303,000000,2.67,2.7,2.61,2.67,147323,0
+NN.US,D,20230306,000000,2.72,2.765,2.65,2.73,212424,0
+NN.US,D,20230307,000000,2.71,2.775,2.67,2.73,170078,0
+NN.US,D,20230308,000000,2.74,2.77,2.69,2.74,255273,0
+NN.US,D,20230309,000000,2.76,2.8,2.65,2.66,223849,0
+NN.US,D,20230310,000000,2.65,2.65,2.39,2.4,237217,0
+NN.US,D,20230313,000000,2.36,2.36,2.15,2.19,365816,0
+NN.US,D,20230314,000000,2.27,2.275,2.145,2.16,284955,0
+NN.US,D,20230315,000000,2.08,2.235,2.06,2.16,264998,0
+NN.US,D,20230316,000000,2.12,2.23,2.11,2.13,735452,0
+NN.US,D,20230317,000000,2.13,2.13,2,2.08,667797,0
+NN.US,D,20230320,000000,2.12,2.12,1.87,2.02,624196,0
+NN.US,D,20230321,000000,2.05,2.085,1.97,2,244722,0
+NN.US,D,20230322,000000,2.09,2.09,1.84,1.885,562640,0
+NN.US,D,20230323,000000,1.95,2.045,1.7,1.72,710268,0
+NN.US,D,20230324,000000,1.7,1.72,1.59,1.72,539165,0
+NN.US,D,20230327,000000,1.75,1.805,1.72,1.77,519910,0
+NN.US,D,20230328,000000,1.8,2.11,1.77,2.05,637523,0
+NN.US,D,20230329,000000,2.06,2.11,1.935,1.995,359649,0
+NN.US,D,20230330,000000,2,2.02,1.835,1.89,281033,0
+NN.US,D,20230331,000000,1.92,2.14,1.8715,2.03,448594,0
+NN.US,D,20230403,000000,2.05,2.0999,1.9,1.98,241286,0
+NN.US,D,20230404,000000,1.97,2,1.845,1.85,266963,0
+NN.US,D,20230405,000000,1.85,1.92,1.74,1.83,179665,0
+NN.US,D,20230406,000000,1.84,1.89,1.81,1.88,113242,0
+NN.US,D,20230410,000000,1.89,1.95,1.83,1.93,192443,0
+NN.US,D,20230411,000000,1.92,2.015,1.91,1.96,168849,0
+NN.US,D,20230412,000000,1.96,2.04,1.94,1.98,183594,0
+NN.US,D,20230413,000000,1.97,2.05,1.95,2.05,132947,0
+NN.US,D,20230414,000000,2.05,2.11,1.99,2.02,206297,0
+NN.US,D,20230417,000000,2.02,2.0906,1.99,2.07,179562,0
+NN.US,D,20230418,000000,2.07,2.14,2.04,2.07,203766,0
+NN.US,D,20230419,000000,2.14,2.14,2,2.09,132801,0
+NN.US,D,20230420,000000,2.05,2.14,2.04,2.13,151151,0
+NN.US,D,20230421,000000,2.1,2.13,1.96,1.98,203368,0
+NN.US,D,20230424,000000,1.98,2.095,1.91,1.97,147692,0
+NN.US,D,20230425,000000,1.96,2.24,1.93,2.16,472875,0
+NN.US,D,20230426,000000,2.13,2.2,2.095,2.15,298572,0
+NN.US,D,20230427,000000,2.18,2.185,2.08,2.14,134061,0
+NN.US,D,20230428,000000,2.13,2.19,2.095,2.16,169683,0
+NN.US,D,20230501,000000,2.19,2.19,1.995,2.04,318695,0
+NN.US,D,20230502,000000,2.02,2.06,1.95,1.99,122304,0
+NN.US,D,20230503,000000,2.02,2.085,2,2.01,180494,0
+NN.US,D,20230504,000000,1.99,2,1.95,1.99,81748,0
+NN.US,D,20230505,000000,1.92,2.1,1.92,2.08,317425,0
+NN.US,D,20230508,000000,2.09,2.16,2.01,2.13,226436,0
+NN.US,D,20230509,000000,2.12,2.2,2.02,2.18,147540,0
+NN.US,D,20230510,000000,2.2,2.4,2.2,2.33,398903,0
+NN.US,D,20230511,000000,2.72,2.955,2.59,2.85,963988,0
+NN.US,D,20230512,000000,2.92,2.92,2.78,2.82,383177,0
+NN.US,D,20230515,000000,2.78,2.8701,2.46,2.47,332101,0
+NN.US,D,20230516,000000,2.43,2.46,2.28,2.3,161921,0
+NN.US,D,20230517,000000,2.3,2.33,2.22,2.29,360980,0
+NN.US,D,20230518,000000,2.27,2.47,2.18,2.34,760039,0
+NN.US,D,20230519,000000,2.41,2.41,2.23,2.24,195414,0
+NN.US,D,20230522,000000,2.22,2.299,2.12,2.185,272199,0
+NN.US,D,20230523,000000,2.16,2.37,2.155,2.28,191198,0
+NN.US,D,20230524,000000,2.31,2.3376,2.225,2.23,93209,0
+NN.US,D,20230525,000000,2.22,2.42,2.17,2.37,248359,0
+NN.US,D,20230526,000000,2.35,2.46,2.31,2.41,214239,0
+NN.US,D,20230530,000000,2.42,2.63,2.42,2.57,459912,0
+NN.US,D,20230531,000000,2.52,2.61,2.49,2.58,261833,0
+NN.US,D,20230601,000000,2.57,2.735,2.42,2.59,583842,0
+NN.US,D,20230602,000000,2.6,2.68,2.565,2.67,364380,0
+NN.US,D,20230605,000000,2.68,2.79,2.65,2.73,334545,0
+NN.US,D,20230606,000000,2.7,2.81,2.68,2.77,356003,0
+NN.US,D,20230607,000000,2.79,2.85,2.72,2.78,518060,0
+NN.US,D,20230608,000000,2.78,2.84,2.67,2.79,292292,0
+NN.US,D,20230609,000000,2.77,2.86,2.715,2.73,239464,0
+NN.US,D,20230612,000000,2.74,2.865,2.7,2.85,215599,0
+NN.US,D,20230613,000000,2.87,3.07,2.86,3.03,301238,0
+NN.US,D,20230614,000000,3.05,3.17,2.985,3.09,319469,0
+NN.US,D,20230615,000000,3.09,3.1152,2.9539,2.99,269563,0
+NN.US,D,20230616,000000,3.07,3.0999,2.95,2.95,367102,0
+NN.US,D,20230620,000000,2.95,2.95,2.83,2.87,256161,0
+NN.US,D,20230621,000000,2.85,2.89,2.71,2.76,246741,0
+NN.US,D,20230622,000000,2.75,2.89,2.74,2.88,183178,0
+NN.US,D,20230623,000000,2.82,3.09,2.78,3.02,1710682,0
+NN.US,D,20230626,000000,3.05,3.05,2.8892,2.9,391969,0
+NN.US,D,20230627,000000,2.9,3.07,2.78,3.05,363105,0
+NN.US,D,20230628,000000,3.04,3.1,2.9698,3,248307,0
+NN.US,D,20230629,000000,3,3.06,2.985,3.03,108044,0
+NN.US,D,20230630,000000,3.06,3.06,2.93,2.94,141523,0
+NN.US,D,20230703,000000,2.87,2.995,2.87,2.99,91694,0
+NN.US,D,20230705,000000,3,3,2.93,2.99,109250,0
+NN.US,D,20230706,000000,2.97,2.97,2.77,2.89,149007,0
+NN.US,D,20230707,000000,2.89,3,2.88,2.97,91991,0
+NN.US,D,20230710,000000,2.99,3.045,2.945,2.99,172243,0
+NN.US,D,20230711,000000,2.96,3.04,2.92,3.03,103467,0
+NN.US,D,20230712,000000,3.09,3.23,3.05,3.18,194195,0
+NN.US,D,20230713,000000,3.28,3.28,3.12,3.2,235680,0
+NN.US,D,20230714,000000,3.16,3.19,2.97,2.99,190954,0
+NN.US,D,20230717,000000,2.95,3.075,2.94,2.95,152725,0
+NN.US,D,20230718,000000,2.98,3.01,2.93,2.94,95124,0
+NN.US,D,20230719,000000,2.94,3.01,2.925,3,130354,0
+NN.US,D,20230720,000000,2.99,3.01,2.95,3,167299,0
+NN.US,D,20230721,000000,3.04,3.05,2.89,2.94,180136,0
+NN.US,D,20230724,000000,2.98,3.04,2.93,2.99,249224,0
+NN.US,D,20230725,000000,3,3.11,2.96,3.05,130885,0
+NN.US,D,20230726,000000,3.04,3.05,2.9299,3,174901,0
+NN.US,D,20230727,000000,3.02,3.06,2.95,2.97,212423,0
+NN.US,D,20230728,000000,2.99,3.01,2.97,2.97,141388,0
+NN.US,D,20230731,000000,2.99,3.23,2.97,3.21,209390,0
+NN.US,D,20230801,000000,3.2,3.31,3.1193,3.24,118881,0
+NN.US,D,20230802,000000,3.25,3.25,3.13,3.15,73417,0
+NN.US,D,20230803,000000,3.15,3.42,3.12,3.37,141237,0
+NN.US,D,20230804,000000,3.45,3.57,3.42,3.51,194656,0
+NN.US,D,20230807,000000,3.43,3.53,3.3,3.37,295796,0
+NN.US,D,20230808,000000,3.34,3.37,3.265,3.35,119024,0
+NN.US,D,20230809,000000,3.39,3.455,3.305,3.35,192006,0
+NN.US,D,20230810,000000,3.38,3.88,3.38,3.78,637572,0
+NN.US,D,20230811,000000,3.76,5.21,3.76,4.5,2785125,0
+NN.US,D,20230814,000000,4.47,4.65,4.3,4.58,449309,0
+NN.US,D,20230815,000000,4.59,4.68,4.24,4.29,385589,0
+NN.US,D,20230816,000000,4.3,4.38,4.2,4.22,254010,0
+NN.US,D,20230817,000000,4.26,4.32,4.12,4.16,208881,0
+NN.US,D,20230818,000000,4.13,4.22,3.98,4,263004,0
+NN.US,D,20230821,000000,4,4.0631,3.61,3.86,446283,0
+NN.US,D,20230822,000000,3.96,4.0891,3.89,3.97,243354,0
+NN.US,D,20230823,000000,3.96,4.23,3.93,4.19,175937,0
+NN.US,D,20230824,000000,4.22,4.51,4.1073,4.12,340150,0
+NN.US,D,20230825,000000,4.19,4.36,4.07,4.35,157191,0
+NN.US,D,20230828,000000,4.37,4.53,4.2,4.28,219505,0
+NN.US,D,20230829,000000,4.28,4.4435,4.0829,4.35,255483,0
+NN.US,D,20230830,000000,4.37,4.68,4.32,4.585,321445,0
+NN.US,D,20230831,000000,4.58,4.7295,4.23,4.32,238452,0
+NN.US,D,20230901,000000,4.32,4.5,4.32,4.44,102299,0
+NN.US,D,20230905,000000,4.45,4.69,4.4306,4.55,233542,0
+NN.US,D,20230906,000000,4.59,4.62,4.37,4.44,162655,0
+NN.US,D,20230907,000000,4.38,4.51,4.3,4.33,179641,0
+NN.US,D,20230908,000000,4.34,4.41,4.29,4.35,104591,0
+NN.US,D,20230911,000000,4.37,4.5,4.3263,4.49,189507,0
+NN.US,D,20230912,000000,4.68,5.29,4.62,5.07,1849142,0
+NN.US,D,20230913,000000,5.5,5.9,5.35,5.73,1695659,0
+NN.US,D,20230914,000000,5.81,6.07,5.64,5.84,792238,0
+NN.US,D,20230915,000000,5.82,5.96,5.6301,5.9,1775457,0
+NN.US,D,20230918,000000,6.01,6.02,5.4,5.47,710779,0
+NN.US,D,20230919,000000,5.52,5.84,5.51,5.75,400342,0
+NN.US,D,20230920,000000,5.76,5.8245,5.2,5.23,476564,0
+NN.US,D,20230921,000000,5.19,5.27,5.02,5.13,333116,0
+NN.US,D,20230922,000000,5.28,5.55,5.14,5.5,309879,0
+NN.US,D,20230925,000000,5.51,5.62,5.34,5.41,436758,0
+NN.US,D,20230926,000000,5.36,5.47,5.28,5.35,260043,0
+NN.US,D,20230927,000000,5.55,5.55,5.29,5.34,465506,0
+NN.US,D,20230928,000000,5.31,5.4697,5.2101,5.4,1046632,0
+NN.US,D,20230929,000000,5.41,5.599,5.05,5.14,1023746,0
+NN.US,D,20231002,000000,5.06,5.22,4.87,4.93,409672,0
+NN.US,D,20231003,000000,4.89,4.955,4.66,4.75,428873,0
+NN.US,D,20231004,000000,4.75,5.15,4.74,5.09,229487,0
+NN.US,D,20231005,000000,5.08,5.2693,4.95,5.03,201551,0
+NN.US,D,20231006,000000,5,5.247,5,5.23,264069,0
+NN.US,D,20231009,000000,5.17,5.2,4.98,5.14,297581,0
+NN.US,D,20231010,000000,5.15,5.38,5.15,5.28,292719,0
+NN.US,D,20231011,000000,5.28,5.2866,5.08,5.12,166325,0
+NN.US,D,20231012,000000,5.11,5.11,4.77,4.78,268681,0
+NN.US,D,20231013,000000,4.9,4.9,4.46,4.61,424360,0
+NN.US,D,20231016,000000,4.62,4.86,4.51,4.81,308438,0
+NN.US,D,20231017,000000,4.74,5.04,4.74,4.99,273590,0
+NN.US,D,20231018,000000,4.94,5,4.64,4.67,231875,0
+NN.US,D,20231019,000000,4.66,4.8,4.61,4.65,163820,0
+NN.US,D,20231020,000000,4.64,4.64,4.45,4.47,375740,0
+NN.US,D,20231023,000000,4.45,4.53,4.38,4.38,226841,0
+NN.US,D,20231024,000000,4.39,4.57,4.365,4.43,256994,0
+NN.US,D,20231025,000000,4.49,4.51,4.37,4.4,200777,0
+NN.US,D,20231026,000000,4.39,4.531,4.37,4.43,219443,0
+NN.US,D,20231027,000000,4.46,4.5,4.3815,4.44,194579,0
+NN.US,D,20231030,000000,4.52,4.61,4.33,4.47,175933,0
+NN.US,D,20231031,000000,4.46,4.68,4.4301,4.66,202803,0
+NN.US,D,20231101,000000,4.69,4.76,4.44,4.57,234032,0
+NN.US,D,20231102,000000,4.6,4.72,4.51,4.6,219664,0
+NN.US,D,20231103,000000,4.72,4.8275,4.54,4.68,273934,0
+NN.US,D,20231106,000000,4.74,4.74,4.5,4.59,198036,0
+NN.US,D,20231107,000000,4.69,4.849,4.6,4.81,265737,0
+NN.US,D,20231108,000000,4.81,4.91,4.76,4.88,309186,0
+NN.US,D,20231109,000000,4.7,5.01,4.44,4.85,438224,0
+NN.US,D,20231110,000000,4.94,4.9599,4.45,4.6,440449,0
+NN.US,D,20231113,000000,4.57,4.7599,4.515,4.72,347860,0
+NN.US,D,20231114,000000,4.84,5.06,4.77,5.05,359826,0
+NN.US,D,20231115,000000,5.09,5.22,4.53,4.83,1274806,0
+NN.US,D,20231116,000000,4.81,5.04,4.72,4.79,329543,0
+NN.US,D,20231117,000000,4.83,5.02,4.78,4.86,309694,0
+NN.US,D,20231120,000000,5,5,4.78,4.79,330691,0
+NN.US,D,20231121,000000,4.76,4.8,4.42,4.5,1010569,0
+NN.US,D,20231122,000000,4.46,4.5,4.22,4.34,836808,0
+NN.US,D,20231124,000000,4.34,4.5,4.27,4.48,238249,0
+NN.US,D,20231127,000000,4.41,4.53,4.31,4.41,273205,0
+NN.US,D,20231128,000000,4.43,4.46,4.13,4.17,715705,0
+NN.US,D,20231129,000000,4.3,4.39,4.095,4.11,353467,0
+NN.US,D,20231130,000000,4.12,4.18,3.94,3.96,1882066,0
+NN.US,D,20231201,000000,3.9,4.26,3.88,4.21,908455,0
+NN.US,D,20231204,000000,4.18,4.24,4.055,4.1,500638,0
+NN.US,D,20231205,000000,4.11,4.2145,3.93,3.95,819305,0
+NN.US,D,20231206,000000,3.96,4.19,3.755,3.93,1975264,0
+NN.US,D,20231207,000000,3.91,4.035,3.71,3.94,1422715,0
+NN.US,D,20231208,000000,3.94,4.09,3.9006,3.92,908490,0
+NN.US,D,20231211,000000,3.93,4.1,3.78,4.07,889711,0
+NN.US,D,20231212,000000,4.04,4.1,3.955,4,716381,0
+NN.US,D,20231213,000000,4.03,4.145,3.98,4.09,610709,0
+NN.US,D,20231214,000000,4.14,4.24,3.99,4.1,515061,0
+NN.US,D,20231215,000000,4.14,4.14,3.91,4.01,753891,0
+NN.US,D,20231218,000000,4.04,4.25,4.01,4.23,634490,0
+NN.US,D,20231219,000000,4.29,4.385,4.07,4.19,761753,0
+NN.US,D,20231220,000000,4.18,4.34,4.06,4.12,504571,0
+NN.US,D,20231221,000000,4.15,4.32,4.14,4.3,363474,0
+NN.US,D,20231222,000000,4.18,4.4,4.18,4.33,418602,0
+NN.US,D,20231226,000000,4.32,4.45,4.26,4.43,330855,0
+NN.US,D,20231227,000000,4.42,4.55,4.375,4.42,312720,0
+NN.US,D,20231228,000000,4.42,4.53,4.3924,4.51,410498,0
+NN.US,D,20231229,000000,4.51,4.51,4.4,4.45,1212116,0
+NN.US,D,20240102,000000,4.42,4.55,4.37,4.5,420190,0
+NN.US,D,20240103,000000,4.46,4.675,4.301,4.535,429058,0
+NN.US,D,20240104,000000,4.55,4.55,4.395,4.52,465978,0
+NN.US,D,20240105,000000,4.51,4.62,4.4,4.59,565033,0
+NN.US,D,20240108,000000,4.57,4.775,4.54,4.63,402868,0
+NN.US,D,20240109,000000,4.7,5.2832,4.63,5.1,2239782,0
+NN.US,D,20240110,000000,5.15,5.19,4.55,4.585,1313349,0
+NN.US,D,20240111,000000,4.65,4.69,4.095,4.125,1224423,0
+NN.US,D,20240112,000000,4.2,4.24,3.91,3.98,1407490,0
+NN.US,D,20240116,000000,4.05,4.05,3.76,3.88,1128092,0
+NN.US,D,20240117,000000,3.84,3.9,3.77,3.85,432474,0
+NN.US,D,20240118,000000,3.86,3.91,3.655,3.9,1575808,0
+NN.US,D,20240119,000000,3.9,3.91,3.71,3.88,1272856,0
+NN.US,D,20240122,000000,3.86,4.01,3.86,3.95,706090,0
+NN.US,D,20240123,000000,3.98,4.05,3.815,3.85,817814,0
+NN.US,D,20240124,000000,4.23,4.23,3.79,3.79,1044255,0
+NN.US,D,20240125,000000,3.79,3.84,3.69,3.76,883415,0
+NN.US,D,20240126,000000,3.85,3.9,3.73,3.75,1027817,0
+NN.US,D,20240129,000000,3.74,4.17,3.67,4.15,1182127,0
+NN.US,D,20240130,000000,4.14,4.245,4.049,4.17,704058,0
+NN.US,D,20240131,000000,4.13,4.27,4.07,4.16,759663,0
+NN.US,D,20240201,000000,4.16,4.25,4.12,4.13,722702,0
+NN.US,D,20240202,000000,4.1,4.13,4.03,4.09,472853,0
+NN.US,D,20240205,000000,4.06,4.31,4.03,4.16,537440,0
+NN.US,D,20240206,000000,4.11,4.25,4.11,4.13,392186,0
+NN.US,D,20240207,000000,4.17,4.19,4.1,4.13,445740,0
+NN.US,D,20240208,000000,4.08,4.5,4.08,4.4,674089,0
+NN.US,D,20240209,000000,4.41,4.53,4.31,4.41,452387,0
+NN.US,D,20240212,000000,4.48,4.57,4.345,4.4,477339,0
+NN.US,D,20240213,000000,4.3,4.4,4,4.01,585759,0
+NN.US,D,20240214,000000,4.04,4.09,3.85,3.98,975817,0
+NN.US,D,20240215,000000,4.02,4.14,3.97,4.11,316926,0
+NN.US,D,20240216,000000,4.1,4.22,4.035,4.2,342149,0
+NN.US,D,20240220,000000,4.2,4.41,4.16,4.34,550046,0
+NN.US,D,20240221,000000,4.37,4.37,4.05,4.09,391345,0
+NN.US,D,20240222,000000,4.09,4.23,4.04,4.15,453398,0
+NN.US,D,20240223,000000,4.16,4.2,4.09,4.1,293284,0
+NN.US,D,20240226,000000,4.09,4.34,4.07,4.18,340357,0
+NN.US,D,20240227,000000,4.19,4.22,3.95,4.05,417270,0
+NN.US,D,20240228,000000,4.03,4.095,3.95,3.97,500479,0
+NN.US,D,20240229,000000,4.11,4.34,4.01,4.28,2108799,0
+NN.US,D,20240301,000000,4.31,4.5,4.2,4.3,944898,0
+NN.US,D,20240304,000000,4.29,4.32,3.87,3.93,825959,0
+NN.US,D,20240305,000000,3.89,3.89,3.664,3.755,458929,0
+NN.US,D,20240306,000000,3.76,3.76,3.61,3.64,435539,0
+NN.US,D,20240307,000000,3.67,3.755,3.55,3.67,733639,0
+NN.US,D,20240308,000000,3.62,3.99,3.62,3.89,876245,0
+NN.US,D,20240311,000000,4.02,5.27,3.98,5.26,3333430,0
+NN.US,D,20240312,000000,5.29,5.48,5.08,5.24,2579465,0
+NN.US,D,20240313,000000,5.24,5.61,5.24,5.605,2097249,0
+NN.US,D,20240314,000000,5.44,5.44,4.02,4.24,2185647,0
+NN.US,D,20240315,000000,4.15,4.31,4.01,4.21,1258619,0
+NN.US,D,20240318,000000,4.21,4.77,3.95,4.73,2004628,0
+NN.US,D,20240319,000000,4.69,4.92,4.62,4.74,656497,0
+NN.US,D,20240320,000000,4.57,4.93,4.5,4.82,709986,0
+NN.US,D,20240321,000000,5.03,5.8333,4.98,5.66,2052032,0
+NN.US,D,20240322,000000,5.6,6.595,5.5312,6.19,1868678,0
+NN.US,D,20240325,000000,6.48,6.67,6.19,6.58,1145508,0
+NN.US,D,20240326,000000,6.61,6.945,6.52,6.93,901760,0
+NN.US,D,20240327,000000,6.91,7.1368,6.71,6.91,1146324,0
+NN.US,D,20240328,000000,6.51,6.94,6.415,6.58,757039,0
+NN.US,D,20240401,000000,6.7,6.83,6.565,6.82,527639,0
+NN.US,D,20240402,000000,6.63,7.11,6.57,7.03,852413,0
+NN.US,D,20240403,000000,7,7.49,6.9609,7.37,884540,0
+NN.US,D,20240404,000000,7.42,7.65,7.22,7.25,783593,0
+NN.US,D,20240405,000000,7.25,7.62,7.08,7.5,509021,0
+NN.US,D,20240408,000000,7.55,7.95,7.375,7.86,666775,0
+NN.US,D,20240409,000000,7.85,7.92,7.55,7.6,649838,0
+NN.US,D,20240410,000000,7.26,7.66,7.25,7.6,661075,0
+NN.US,D,20240411,000000,7.69,7.75,7,7.44,622131,0
+NN.US,D,20240412,000000,7.45,7.49,7.13,7.41,449099,0
+NN.US,D,20240415,000000,7.41,7.53,6.8,7.055,569239,0
+NN.US,D,20240416,000000,7.45,8.08,7.36,8.02,1515501,0
+NN.US,D,20240417,000000,8.07,8.575,7.52,7.79,1308796,0
+NN.US,D,20240418,000000,7.8,8.22,7.75,8.08,958875,0
+NN.US,D,20240419,000000,7.91,8.26,7.84,8.16,673908,0
+NN.US,D,20240422,000000,8.15,8.51,7.935,8.4,1052554,0
+NN.US,D,20240423,000000,8.4,8.83,8.35,8.66,692974,0
+NN.US,D,20240424,000000,8.69,8.91,8.5,8.705,697486,0
+NN.US,D,20240425,000000,8.56,8.9293,8.175,8.265,1028511,0
+NN.US,D,20240426,000000,8.29,9.5,8.29,9.42,1409348,0
+NN.US,D,20240429,000000,9.33,9.45,9.02,9.39,966452,0
+NN.US,D,20240430,000000,9.38,9.5,8.89,9.11,773455,0
+NN.US,D,20240501,000000,9.07,9.25,8.725,9.1,646885,0
+NN.US,D,20240502,000000,9.31,9.32,8.58,8.99,700038,0
+NN.US,D,20240503,000000,9.14,9.24,8.86,9.02,558694,0
+NN.US,D,20240506,000000,9.07,9.23,8.33,8.54,815882,0
+NN.US,D,20240507,000000,8.52,8.7,8.355,8.59,594598,0
+NN.US,D,20240508,000000,8.47,8.57,7.87,8.38,1292622,0
+NN.US,D,20240509,000000,8.04,8.99,8.03,8.07,1037554,0
+NN.US,D,20240510,000000,8.21,8.25,7.31,7.49,1091561,0
+NN.US,D,20240513,000000,7.46,7.665,7.385,7.46,810098,0
+NN.US,D,20240514,000000,7.45,7.815,7.4,7.72,599291,0
+NN.US,D,20240515,000000,7.82,7.93,7.45,7.48,731505,0
+NN.US,D,20240516,000000,7.91,8.33,7.74,8.15,1245400,0
+NN.US,D,20240517,000000,8.19,8.2504,7.9645,8.1,656923,0
+NN.US,D,20240520,000000,8.07,8.2,7.69,7.9,829943,0
+NN.US,D,20240521,000000,7.96,8.1,7.52,7.53,858470,0
+NN.US,D,20240522,000000,7.51,7.6,7.355,7.365,586280,0
+NN.US,D,20240523,000000,7.36,7.52,7.25,7.5,762874,0
+NN.US,D,20240524,000000,7.51,7.76,7.51,7.71,876667,0
+NN.US,D,20240528,000000,7.78,8.53,7.765,7.9,1206358,0
+NN.US,D,20240529,000000,7.71,7.79,7.52,7.6,718425,0
+NN.US,D,20240530,000000,7.57,7.7,7.48,7.67,720119,0
+NN.US,D,20240531,000000,7.7,7.9,7.59,7.895,823851,0
+NN.US,D,20240603,000000,7.96,8.165,7.74,7.85,781451,0
+NN.US,D,20240604,000000,7.77,7.77,7.505,7.55,686769,0
+NN.US,D,20240605,000000,7.6,8.34,7.42,8.24,937630,0
+NN.US,D,20240606,000000,8.28,8.29,7.7301,7.76,525837,0
+NN.US,D,20240607,000000,7.79,7.825,7.38,7.45,589464,0
+NN.US,D,20240610,000000,7.39,7.55,7.32,7.44,563236,0
+NN.US,D,20240611,000000,7.39,7.8,7.31,7.57,453012,0
+NN.US,D,20240612,000000,7.71,7.85,7.63,7.66,341229,0
+NN.US,D,20240613,000000,7.64,7.73,7.2,7.37,547866,0
+NN.US,D,20240614,000000,7.27,7.44,7.24,7.38,400362,0
+NN.US,D,20240617,000000,7.37,7.43,7.08,7.4,524705,0
+NN.US,D,20240618,000000,7.4,7.57,7.19,7.41,657813,0
+NN.US,D,20240620,000000,7.34,7.44,6.99,7.4,926580,0
+NN.US,D,20240621,000000,7.4,7.8,7.335,7.75,1812321,0
+NN.US,D,20240624,000000,7.74,7.96,7.6508,7.88,640291,0
+NN.US,D,20240625,000000,8.51,8.66,8.06,8.26,912268,0
+NN.US,D,20240626,000000,8.25,8.25,7.84,7.9,609933,0
+NN.US,D,20240627,000000,7.9,8.02,7.77,8,505215,0
+NN.US,D,20240628,000000,8.04,8.26,7.88,8.11,3794731,0
+NN.US,D,20240701,000000,8.1,8.21,7.86,8.06,427042,0
+NN.US,D,20240702,000000,8.04,8.04,7.9,7.95,266701,0
+NN.US,D,20240703,000000,7.77,8.08,7.77,8.02,213461,0
+NN.US,D,20240705,000000,7.95,8.47,7.88,8.43,404026,0
+NN.US,D,20240708,000000,8.47,8.51,8.03,8.33,562235,0
+NN.US,D,20240709,000000,8.62,8.75,8.03,8.15,700285,0
+NN.US,D,20240710,000000,8.13,8.61,8.05,8.56,762908,0
+NN.US,D,20240711,000000,8.69,8.755,8.37,8.4,587312,0
+NN.US,D,20240712,000000,8.47,8.77,8.26,8.61,618283,0
+NN.US,D,20240715,000000,8.68,9.36,8.5653,9.2,932887,0
+NN.US,D,20240716,000000,9.3,9.5,9.073,9.34,658034,0
+NN.US,D,20240717,000000,9.24,9.3636,8.8,9.2,535375,0
+NN.US,D,20240718,000000,9.24,9.3187,8.32,8.45,655632,0
+NN.US,D,20240719,000000,8.44,8.44,7.93,8,505630,0
+NN.US,D,20240722,000000,8.01,8.35,8.01,8.26,373811,0
+NN.US,D,20240723,000000,8.26,8.77,8.2518,8.6,473839,0
+NN.US,D,20240724,000000,8.47,8.678,8.38,8.45,343055,0
+NN.US,D,20240725,000000,8.44,8.7,8.141,8.18,758552,0
+NN.US,D,20240726,000000,8.29,8.52,8.175,8.35,400568,0
+NN.US,D,20240729,000000,8.4,8.6632,7.97,8.04,359526,0
+NN.US,D,20240730,000000,8.03,8.26,7.95,8.05,550590,0
+NN.US,D,20240731,000000,8.13,8.46,8.01,8.31,428648,0
+NN.US,D,20240801,000000,8.31,8.34,7.77,7.82,515654,0
+NN.US,D,20240802,000000,7.5,7.63,7.17,7.45,723686,0
+NN.US,D,20240805,000000,7,7.2,6.5,7.06,751026,0
+NN.US,D,20240806,000000,7.13,8.4,6.84,8.06,1756606,0
+NN.US,D,20240807,000000,8.24,8.35,7.3,7.32,1019925,0
+NN.US,D,20240808,000000,7.28,8.03,6.61,7.47,6840388,0
+NN.US,D,20240809,000000,7.49,7.5,7.1,7.3,516902,0
+NN.US,D,20240812,000000,7.33,7.36,7.13,7.26,458794,0
+NN.US,D,20240813,000000,7.31,7.66,7.27,7.47,663178,0
+NN.US,D,20240814,000000,7.47,7.57,7.15,7.56,605455,0
+NN.US,D,20240815,000000,7.78,7.9,7.66,7.745,539920,0
+NN.US,D,20240816,000000,7.82,7.82,7.28,7.32,512521,0
+NN.US,D,20240819,000000,7.4,7.45,7.1,7.12,538508,0
+NN.US,D,20240820,000000,7.12,7.2199,6.995,7.03,607750,0
+NN.US,D,20240821,000000,7.05,7.18,6.92,7.1,735991,0
+NN.US,D,20240822,000000,7.1,7.1,6.5,6.535,790860,0
+NN.US,D,20240823,000000,6.55,7.01,6.47,6.96,888230,0
+NN.US,D,20240826,000000,6.84,7.055,6.8,6.93,688577,0
+NN.US,D,20240827,000000,6.84,7.06,6.71,6.97,466002,0
+NN.US,D,20240828,000000,7.33,7.64,6.94,7.19,1040167,0
+NN.US,D,20240829,000000,7.24,7.65,7.21,7.52,1136780,0
+NN.US,D,20240830,000000,7.5,7.88,7.455,7.67,1123099,0
+NN.US,D,20240903,000000,7.57,7.65,7.06,7.085,815592,0
+NN.US,D,20240904,000000,7.02,7.395,6.96,7.2,457236,0
+NN.US,D,20240905,000000,7.21,7.65,7.06,7.57,901987,0
+NN.US,D,20240906,000000,7.56,7.63,6.96,7.02,729778,0
+NN.US,D,20240909,000000,7.04,7.435,7.015,7.04,744603,0
+NN.US,D,20240910,000000,7,7.235,6.83,7.21,668423,0
+NN.US,D,20240911,000000,7.2,7.7,7.15,7.6,703640,0
+NN.US,D,20240912,000000,7.63,7.7,7.415,7.46,416317,0
+NN.US,D,20240913,000000,7.54,8,7.54,7.86,770770,0
+NN.US,D,20240916,000000,7.82,7.88,7.63,7.74,491256,0
+NN.US,D,20240917,000000,7.83,7.9137,7.57,7.595,462174,0
+NN.US,D,20240918,000000,7.56,7.8,7.44,7.55,672775,0
+NN.US,D,20240919,000000,7.89,7.92,7.66,7.81,444487,0
+NN.US,D,20240920,000000,7.81,7.88,7.64,7.69,1226356,0
+NN.US,D,20240923,000000,7.83,7.83,6.945,6.99,828199,0
+NN.US,D,20240924,000000,7.01,7.22,6.75,7.18,712548,0
+NN.US,D,20240925,000000,7.15,7.255,6.9501,7.15,605310,0
+NN.US,D,20240926,000000,7.27,7.47,7.12,7.39,891314,0
+NN.US,D,20240927,000000,7.47,7.56,7.4,7.42,411786,0
+NN.US,D,20240930,000000,7.35,7.58,7.335,7.49,373120,0
+NN.US,D,20241001,000000,7.44,7.56,7.2,7.49,538242,0
+NN.US,D,20241002,000000,7.47,7.76,7.41,7.58,529833,0
+NN.US,D,20241003,000000,7.52,7.7552,7.4501,7.63,504778,0
+NN.US,D,20241004,000000,7.76,7.93,7.62,7.78,428967,0
+NN.US,D,20241007,000000,7.77,7.86,7.56,7.72,375406,0
+NN.US,D,20241008,000000,7.7,7.91,7.63,7.845,268291,0
+NN.US,D,20241009,000000,7.86,8.03,7.69,7.69,418947,0
+NN.US,D,20241010,000000,7.58,7.75,7.49,7.695,347133,0
+NN.US,D,20241011,000000,7.7,7.97,7.69,7.91,461955,0
+NN.US,D,20241014,000000,7.91,7.96,7.79,7.8,280898,0
+NN.US,D,20241015,000000,7.8,7.99,7.76,7.99,458283,0
+NN.US,D,20241016,000000,8.05,8.12,7.895,8,588215,0
+NN.US,D,20241017,000000,8.05,8.4,7.93,8.25,590644,0
+NN.US,D,20241018,000000,8.33,8.8,8.258,8.75,1050759,0
+NN.US,D,20241021,000000,8.77,9.44,8.7252,9.43,1210649,0
+NN.US,D,20241022,000000,9.42,10.11,9.32,10.06,1277326,0
+NN.US,D,20241023,000000,9.98,10.22,9.86,10.18,1040070,0
+NN.US,D,20241024,000000,10.29,10.49,9.71,9.87,869324,0
+NN.US,D,20241025,000000,9.94,10.55,9.88,10.47,659282,0
+NN.US,D,20241028,000000,10.62,11.81,10.62,11.45,1372373,0
+NN.US,D,20241029,000000,11.41,11.89,11.23,11.82,914581,0
+NN.US,D,20241030,000000,11.72,11.965,11.23,11.81,851075,0
+NN.US,D,20241031,000000,11.84,11.9,11.302,11.62,987748,0
+NN.US,D,20241101,000000,11.72,12.13,11.685,11.95,609504,0
+NN.US,D,20241104,000000,11.83,13.06,11.67,12.87,2159791,0
+NN.US,D,20241105,000000,12.93,13.1,12.37,12.86,1071213,0
+NN.US,D,20241106,000000,13.69,13.78,13,13.51,1091544,0
+NN.US,D,20241107,000000,13.64,14,13.49,13.97,949916,0
+NN.US,D,20241108,000000,14.01,14.505,13.83,14.48,1246958,0
+NN.US,D,20241111,000000,14.81,15.25,14.44,15.05,1224248,0
+NN.US,D,20241112,000000,14.9,15.3,14.34,14.89,1343012,0
+NN.US,D,20241113,000000,14.82,14.85,13.47,13.56,1641381,0
+NN.US,D,20241114,000000,14.9,17.02,13.76,14.15,3825187,0
+NN.US,D,20241115,000000,14.3,14.61,13.45,14.22,1156149,0
+NN.US,D,20241118,000000,14.37,15.12,14.15,15.1,1610807,0
+NN.US,D,20241119,000000,14.97,16.23,14.86,16.21,1591176,0
+NN.US,D,20241120,000000,16.3,16.54,15.25,15.35,1268252,0
+NN.US,D,20241121,000000,15.58,15.77,15.12,15.54,975359,0
+NN.US,D,20241122,000000,15.73,16.2476,15.45,15.87,958483,0
+NN.US,D,20241125,000000,15.87,16.19,15.35,16.14,1379641,0
+NN.US,D,20241126,000000,16.14,17.1,15.75,16.06,1317823,0
+NN.US,D,20241127,000000,16.2,17,16.12,16.73,1002951,0
+NN.US,D,20241129,000000,16.95,18.1,16.905,17.39,1006147,0
+NN.US,D,20241202,000000,17.65,17.79,17.06,17.25,1299882,0
+NN.US,D,20241203,000000,17.07,17.15,16.172,16.34,952247,0
+NN.US,D,20241204,000000,16.47,17.19,16.44,16.9,993824,0
+NN.US,D,20241205,000000,17.05,17.3,16.525,17.04,734140,0
+NN.US,D,20241206,000000,17.16,17.2732,16.67,17.01,685043,0
+NN.US,D,20241209,000000,17.05,17.61,16.26,16.99,1063444,0
+NN.US,D,20241210,000000,16.96,17.69,16.755,17.14,834703,0
+NN.US,D,20241211,000000,17.29,17.51,16.71,17.32,1066904,0
+NN.US,D,20241212,000000,17.08,17.75,17.05,17.19,903184,0
+NN.US,D,20241213,000000,17.19,17.41,16.34,16.79,794789,0
+NN.US,D,20241216,000000,17.09,18.5382,16.79,18,2306732,0
+NN.US,D,20241217,000000,17.93,17.99,17.41,17.55,1101402,0
+NN.US,D,20241218,000000,17.49,17.94,16.071,16.47,1729032,0
+NN.US,D,20241219,000000,16.34,16.98,16.11,16.76,1276324,0
+NN.US,D,20241220,000000,16.17,16.83,15.05,15.6,3329427,0
+NN.US,D,20241223,000000,15.21,15.38,14.77,14.95,1131334,0
+NN.US,D,20241224,000000,15.04,15.14,14.84,14.92,745141,0
+NN.US,D,20241226,000000,14.83,16.8,14.69,16.68,1343689,0
+NN.US,D,20241227,000000,16.76,17.6007,16.515,16.74,1408758,0
+NN.US,D,20241230,000000,16.42,17.03,15.93,16.62,926341,0
+NN.US,D,20241231,000000,16.71,16.775,15.4793,15.56,1677242,0
+NN.US,D,20250102,000000,15.44,16,15.15,15.9,628272,0
+NN.US,D,20250103,000000,16,16.3,15.7701,16.11,886683,0
+NN.US,D,20250106,000000,15.43,15.605,10.6801,13.505,7540052,0
+NN.US,D,20250107,000000,13.93,14.36,13.3,13.635,2534832,0
+NN.US,D,20250108,000000,13.5,13.595,12.05,12.89,3582208,0
+NN.US,D,20250110,000000,12.6,12.72,11.43,11.98,2128967,0
+NN.US,D,20250113,000000,11.84,13.22,11.61,13.2,1584428,0
+NN.US,D,20250114,000000,13.3,13.38,12.4,12.63,1220458,0
+NN.US,D,20250115,000000,13.16,13.48,12.7,12.87,1214670,0
+NN.US,D,20250116,000000,12.64,13.04,12.33,12.79,801199,0
+NN.US,D,20250117,000000,13.05,13.36,12.83,12.99,972916,0
+NN.US,D,20250121,000000,13.19,14.05,12.84,13.93,1178386,0
+NN.US,D,20250122,000000,14.05,14.35,13.04,13.13,1125498,0
+NN.US,D,20250123,000000,12.96,13.025,12.39,12.53,1185620,0
+NN.US,D,20250124,000000,12.61,12.75,12.22,12.23,992883,0
+NN.US,D,20250127,000000,11.9,12.43,11.53,11.755,1218072,0
+NN.US,D,20250128,000000,11.71,12.299,11.57,12.27,865524,0
+NN.US,D,20250129,000000,12.16,12.305,11.6204,11.86,1168971,0
+NN.US,D,20250130,000000,11.81,12.02,11.38,11.73,1288504,0
+NN.US,D,20250131,000000,11.76,12.97,11.73,12.43,1351697,0
+NN.US,D,20250203,000000,12.11,12.15,11.47,11.955,961820,0
+NN.US,D,20250204,000000,11.93,12.05,11.353,11.69,1133012,0
+NN.US,D,20250205,000000,11.79,12.435,11.72,12.25,775431,0
+NN.US,D,20250206,000000,12.35,12.56,12.12,12.27,865565,0
+NN.US,D,20250207,000000,12.31,12.58,12.06,12.1,712297,0
+NN.US,D,20250210,000000,12.25,12.45,11.95,12,701619,0
+NN.US,D,20250211,000000,11.9,12.04,11.63,11.88,711163,0
+NN.US,D,20250212,000000,11.65,11.91,11.44,11.56,820248,0
+NN.US,D,20250213,000000,11.7,12.42,11.6002,12.23,669849,0
+NN.US,D,20250214,000000,12.3,12.77,12.16,12.72,867671,0
+NN.US,D,20250218,000000,12.82,13.1192,12.33,12.35,862300,0
+NN.US,D,20250219,000000,12.27,12.53,12.025,12.25,629256,0
+NN.US,D,20250220,000000,12.142,12.7,11.75,12.45,1243424,0
+NN.US,D,20250221,000000,12.5,12.73,11.74,11.8,887708,0
+NN.US,D,20250224,000000,11.81,11.84,11.1607,11.24,750635,0
+NN.US,D,20250225,000000,11.15,11.31,10.61,10.67,1049028,0
+NN.US,D,20250226,000000,10.69,10.9807,10.34,10.41,778119,0
+NN.US,D,20250227,000000,10.52,10.58,9.72,10.16,2045769,0
+NN.US,D,20250228,000000,10.28,10.5401,9.98,10.49,1205164,0
+NN.US,D,20250303,000000,10.59,10.93,9.77,9.95,825934,0
+NN.US,D,20250304,000000,9.62,9.84,9.045,9.4,1911592,0
+NN.US,D,20250305,000000,9.5,11.58,9.265,11.5,2683847,0
+NN.US,D,20250306,000000,11.16,11.58,10.885,11.17,2042789,0
+NN.US,D,20250307,000000,11.04,11.04,9.475,10.76,1826835,0
+NN.US,D,20250310,000000,10.42,10.46,9.91,10.18,1222559,0
+NN.US,D,20250311,000000,10.14,10.53,9.9,10.16,1191942,0
+NN.US,D,20250312,000000,10.6,10.88,9.985,10.27,1184701,0
+NN.US,D,20250313,000000,9.83,12.6162,9.83,11.2,3602820,0
+NN.US,D,20250314,000000,11.28,11.6699,10.98,11.04,1870078,0
+NN.US,D,20250317,000000,11.06,11.51,10.845,11.38,1861843,0
+NN.US,D,20250318,000000,11.15,11.92,10.79,11.87,2203432,0
+NN.US,D,20250319,000000,11.63,12.3,11.22,11.8,1473196,0
+NN.US,D,20250320,000000,11.46,12.2669,11.46,11.84,1380629,0
+NN.US,D,20250321,000000,11.63,12.05,11.3765,11.97,1673401,0
+NN.US,D,20250324,000000,12.14,13.04,12.14,12.76,1542255,0
+NN.US,D,20250325,000000,12.74,13.51,12.56,13.44,1389245,0
+NN.US,D,20250326,000000,13.45,13.5319,12.45,12.68,1012420,0
+NN.US,D,20250327,000000,12.66,13.2,12.365,13,916870,0
+NN.US,D,20250328,000000,12.88,13.17,12.68,12.91,1405106,0
+NN.US,D,20250331,000000,12.52,13.0662,12.15,12.17,1650985,0
+NN.US,D,20250401,000000,11.91,12.57,11.7,12.28,1121126,0
+NN.US,D,20250402,000000,12.05,13.03,12.0095,12.82,962150,0
+NN.US,D,20250403,000000,12.01,12.62,11.83,12.51,1328957,0
+NN.US,D,20250404,000000,11.85,12.24,11.125,11.89,1476350,0
+NN.US,D,20250407,000000,11.59,13.43,11.07,12.29,2101221,0
+NN.US,D,20250408,000000,12.81,12.81,10.64,11.08,1919356,0
+NN.US,D,20250409,000000,11.02,12.27,10.66,12.22,2379116,0
+NN.US,D,20250410,000000,12.01,12.255,11.37,11.92,1305285,0
+NN.US,D,20250411,000000,11.86,12.23,11.23,12.1,784344,0
+NN.US,D,20250414,000000,12.5,12.78,12.05,12.34,841907,0
+NN.US,D,20250415,000000,12.42,12.62,11.75,12.06,873665,0
+NN.US,D,20250416,000000,11.89,12.11,11.65,11.94,832497,0
+NN.US,D,20250417,000000,12,12.1474,11.52,11.815,764482,0
+NN.US,D,20250421,000000,11.62,11.7871,10.9,11.1,744961,0
+NN.US,D,20250422,000000,11.12,11.395,10.9,10.96,674838,0
+NN.US,D,20250423,000000,11.32,11.66,11.04,11.08,807490,0
+NN.US,D,20250424,000000,11.17,12.13,11.13,11.83,949784,0
+NN.US,D,20250425,000000,11.78,11.9772,11.43,11.75,1133653,0
+NN.US,D,20250428,000000,11.82,12.3382,11.81,12.25,684528,0
+NN.US,D,20250429,000000,12.24,13.04,12.07,12.68,1188687,0
+NN.US,D,20250430,000000,12.33,12.57,11.87,12.42,821161,0
+NN.US,D,20250501,000000,12.63,13.1,12.53,12.755,936648,0
+NN.US,D,20250502,000000,13,13.6,12.91,13.2,946704,0
+NN.US,D,20250505,000000,13.03,13.05,12.44,13.01,795813,0
+NN.US,D,20250506,000000,12.75,13.3,12.6201,13.22,787074,0
+NN.US,D,20250507,000000,13.22,14,13.22,13.795,1587955,0
+NN.US,D,20250508,000000,14,14.18,13.47,13.93,1191356,0
+NN.US,D,20250509,000000,13.1,14.38,12.58,13.12,1847464,0
+NN.US,D,20250512,000000,13.61,14.08,12.39,12.74,1944368,0
+NN.US,D,20250513,000000,12.65,13.04,12.23,12.95,959898,0
+NN.US,D,20250514,000000,12.93,13.45,12.72,13.29,1208123,0
+NN.US,D,20250515,000000,13.18,14.29,13.033,13.59,1272401,0
+NN.US,D,20250516,000000,13.54,14.005,13.45,13.94,1119274,0
+NN.US,D,20250519,000000,13.94,14.08,13.33,13.44,847540,0
+NN.US,D,20250520,000000,13.44,13.8,13.245,13.32,930160,0
+NN.US,D,20250521,000000,13.23,13.56,12.335,12.68,1166446,0
+NN.US,D,20250522,000000,12.7,13.2587,12.4262,12.87,1157065,0
+NN.US,D,20250523,000000,12.56,12.92,12.3899,12.44,929767,0
+NN.US,D,20250527,000000,12.75,13.3,12.5,13.21,897703,0
+NN.US,D,20250528,000000,13.25,13.4,12.75,12.76,756027,0
+NN.US,D,20250529,000000,12.9,13.05,12.355,12.39,652738,0
+NN.US,D,20250530,000000,12.32,12.8,12.215,12.55,2050941,0
+NN.US,D,20250602,000000,12.45,12.5548,10.84,11.6,3032696,0
+NN.US,D,20250603,000000,11.6,11.83,11.11,11.63,1190458,0
+NN.US,D,20250604,000000,11.62,12.02,11.365,11.83,1273084,0
+NN.US,D,20250605,000000,11.83,11.86,11.435,11.62,1242335,0
+NN.US,D,20250606,000000,11.86,12.14,11.74,11.86,791490,0
+NN.US,D,20250609,000000,11.96,12.6,11.79,12.33,883102,0
+NN.US,D,20250610,000000,12.35,12.65,12.155,12.235,853623,0
+NN.US,D,20250611,000000,12.3,12.87,12.265,12.67,1068697,0
+NN.US,D,20250612,000000,12.59,12.79,12.02,12.52,1065666,0
+NN.US,D,20250613,000000,12.22,12.915,12.22,12.87,822275,0
+NN.US,D,20250616,000000,13.16,15.15,13.16,14.47,2404410,0
+NN.US,D,20250617,000000,14.28,14.59,13.78,14.36,1822524,0
+NN.US,D,20250618,000000,14.22,14.8622,14.15,14.39,1478778,0
+NN.US,D,20250620,000000,14.725,14.725,14.06,14.49,1433339,0
+NN.US,D,20250623,000000,14.25,14.95,14.01,14.63,1382103,0
+NN.US,D,20250624,000000,14.69,15.54,14.44,14.93,2001825,0
+NN.US,D,20250625,000000,14.88,15.328,14.69,14.94,1224958,0
+NN.US,D,20250626,000000,14.98,15.42,14.57,15.08,925900,0
+NN.US,D,20250627,000000,15.11,15.45,14.8,15.07,2419202,0
+NN.US,D,20250630,000000,15.36,15.58,15.1094,15.2,1939515,0
+NN.US,D,20250701,000000,15.2,15.39,14.54,15.37,1130767,0
+NN.US,D,20250702,000000,15.24,15.79,15.04,15.46,1671530,0
+NN.US,D,20250703,000000,15.56,16.11,15.3401,15.93,1429679,0
+NN.US,D,20250707,000000,15.85,16.27,15.6,16.245,2034535,0
+NN.US,D,20250708,000000,16.33,16.4,15.82,16.23,1523962,0
+NN.US,D,20250709,000000,16.37,16.38,15.9,16.04,1039944,0
+NN.US,D,20250710,000000,16.04,16.58,15.84,16.26,1997880,0
+NN.US,D,20250711,000000,16.28,16.5399,16.03,16.14,1797453,0
+NN.US,D,20250714,000000,16.09,16.65,16.05,16.25,970739,0
+NN.US,D,20250715,000000,16.47,16.71,16.12,16.17,1166048,0
+NN.US,D,20250716,000000,16.34,16.59,15.02,15.2,2348523,0
+NN.US,D,20250717,000000,15,15.1594,14.3,14.58,2796964,0
+NN.US,D,20250718,000000,14.7,15.01,14.35,14.41,1600461,0
+NN.US,D,20250721,000000,14.4,15.115,14.19,14.93,1216078,0
+NN.US,D,20250722,000000,14.9,15.435,14.661,15.3,1056057,0
+NN.US,D,20250723,000000,15.35,15.615,15.04,15.42,1260516,0
+NN.US,D,20250724,000000,15.41,15.61,15.18,15.28,729957,0
+NN.US,D,20250725,000000,15.32,15.55,14.92,15.4,1031603,0
+NN.US,D,20250728,000000,15.55,15.55,15.09,15.38,754341,0
+NN.US,D,20250729,000000,15.49,15.57,14.93,15.21,722133,0
+NN.US,D,20250730,000000,15.21,15.44,14.7,14.87,855695,0
+NN.US,D,20250731,000000,14.87,15.23,14.61,14.79,1083472,0
+NN.US,D,20250801,000000,14.66,15.035,14.35,14.81,891557,0
+NN.US,D,20250804,000000,14.98,15.4885,14.885,15.44,1160348,0
+NN.US,D,20250805,000000,15.54,15.785,15.33,15.51,990940,0
+NN.US,D,20250806,000000,15.56,15.67,15.27,15.63,1091835,0
+NN.US,D,20250807,000000,15.4,15.465,13.84,14.005,2645972,0
+NN.US,D,20250808,000000,14.12,14.535,13.47,13.75,1726815,0
+NN.US,D,20250811,000000,13.74,14.51,13.68,14.44,1350224,0
+NN.US,D,20250812,000000,14.4,14.8,14.35,14.73,913507,0
+NN.US,D,20250813,000000,14.91,14.99,14.37,14.85,1071032,0
+NN.US,D,20250814,000000,14.69,15.17,14.36,14.99,561144,0
+NN.US,D,20250815,000000,15.04,15.055,14.46,14.51,796575,0
+NN.US,D,20250818,000000,14.54,14.87,14.41,14.74,562678,0
+NN.US,D,20250819,000000,14.67,14.79,13.895,14.08,892676,0
+NN.US,D,20250820,000000,13.96,14.195,13.61,14.195,622012,0
+NN.US,D,20250821,000000,14.11,14.585,13.79,14.49,497103,0
+NN.US,D,20250822,000000,14.38,15.59,14.14,15.535,1018451,0
+NN.US,D,20250825,000000,15.54,16.73,15.21,16.415,1687073,0
+NN.US,D,20250826,000000,16.4,17.43,16.4,16.95,2158445,0
+NN.US,D,20250827,000000,16.93,18.25,16.88,17.79,2415643,0
+NN.US,D,20250828,000000,17.94,18.12,17.4919,17.94,1206298,0
+NN.US,D,20250829,000000,18,18.1295,17.23,17.81,1484638,0
+NN.US,D,20250902,000000,17.46,18.1,17.02,17.6,1287618,0
+NN.US,D,20250903,000000,17.59,17.69,15.98,16.33,1995943,0
+NN.US,D,20250904,000000,15.97,16.07,15.14,15.87,3051487,0
+NN.US,D,20250905,000000,16,16.39,15.59,16.05,1345162,0
+NN.US,D,20250908,000000,16.36,16.7712,15.04,15.78,2218015,0
+NN.US,D,20250909,000000,15.85,16.91,15.525,16.55,1963367,0
+NN.US,D,20250910,000000,16.4,16.74,16.14,16.5,1499131,0
+NN.US,D,20250911,000000,16.69,17.48,16.595,17.1,1338570,0
+NN.US,D,20250912,000000,17.1,17.55,16.57,17.24,1231232,0
+NN.US,D,20250915,000000,17.38,17.77,16.92,17.5,1190747,0
+NN.US,D,20250916,000000,17.48,17.6999,16.71,17.08,1778953,0
+NN.US,D,20250917,000000,17,17.78,16.79,17.43,1168194,0
+NN.US,D,20250918,000000,17.71,17.785,17.17,17.33,1320457,0
+NN.US,D,20250919,000000,17.34,17.87,16.88,17.07,3181615,0
+NN.US,D,20250922,000000,16.81,17.46,16.42,17.18,1083695,0
+NN.US,D,20250923,000000,17.05,17.25,16.84,16.94,972268,0
+NN.US,D,20250924,000000,17.16,17.16,16.17,16.19,897650,0
+NN.US,D,20250925,000000,16,16.3723,15.48,15.89,1379600,0
+NN.US,D,20250926,000000,15.69,16.1591,15.66,15.73,1032976,0
+NN.US,D,20250929,000000,15.66,16.12,14.45,14.78,1528403,0
+NN.US,D,20250930,000000,14.78,14.95,14.2,14.3,1936601,0
+NN.US,D,20251001,000000,14.16,14.6341,14.12,14.27,1426801,0
+NN.US,D,20251002,000000,14.3,14.52,14.11,14.3,1157022,0
+NN.US,D,20251003,000000,14.46,14.65,14.275,14.35,1143909,0
+NN.US,D,20251006,000000,14.47,14.785,14.0554,14.74,1352697,0
+NN.US,D,20251007,000000,14.76,14.808,14.15,14.18,1222302,0
+NN.US,D,20251008,000000,14.44,14.91,14.13,14.26,1453609,0
+NN.US,D,20251009,000000,14.2,14.49,13.8029,14.48,1195005,0
+NN.US,D,20251010,000000,14.55,14.96,13.881,13.91,1068857,0
+NN.US,D,20251013,000000,14.02,14.18,13.43,13.44,1223412,0
+NN.US,D,20251014,000000,13.47,13.62,12.86,13.43,1443849,0
+NN.US,D,20251015,000000,13.55,13.975,13.3,13.46,1128154,0
+NN.US,D,20251016,000000,13.56,13.8953,13,13.06,1548071,0
+NN.US,D,20251017,000000,12.85,13.11,12.25,12.5,2791144,0
+NN.US,D,20251020,000000,12.7,12.89,12.47,12.81,1367943,0
+NN.US,D,20251021,000000,12.95,13.21,12.65,13.17,1222883,0
+NN.US,D,20251022,000000,13.17,13.3048,12.715,12.86,1173851,0
+NN.US,D,20251023,000000,12.87,13.0195,12.69,12.71,904430,0
+NN.US,D,20251024,000000,12.87,13.42,12.7,13.31,986168,0
+NN.US,D,20251027,000000,13.44,13.5,12.6,12.92,1272500,0
+NN.US,D,20251028,000000,12.93,13.03,12.63,12.8,848389,0
+NN.US,D,20251029,000000,12.75,13.72,12.44,13.4,2137595,0
+NN.US,D,20251030,000000,13.25,13.37,12.66,12.67,1278999,0
+NN.US,D,20251031,000000,12.68,13.43,12.65,13.35,1241352,0
+NN.US,D,20251103,000000,13.41,13.56,12.71,12.8,1029946,0
+NN.US,D,20251104,000000,12.595,12.655,11.89,11.98,1608326,0
+NN.US,D,20251105,000000,12.03,12.72,11.9,12.61,1547897,0
+NN.US,D,20251106,000000,12.26,12.67,11.34,11.835,1634321,0
+NN.US,D,20251107,000000,11.6,12.56,11.47,12.5,1367086,0
+NN.US,D,20251110,000000,12.83,13.08,12.32,12.64,1701491,0
+NN.US,D,20251111,000000,12.26,12.6,12.26,12.52,870780,0
+NN.US,D,20251112,000000,12.54,12.788,12.15,12.59,1268231,0
+NN.US,D,20251113,000000,12.43,12.57,11.975,12.25,1836095,0
+NN.US,D,20251114,000000,11.96,12.82,11.71,12.67,1061544,0
+NN.US,D,20251117,000000,12.6,12.8,12.41,12.61,964273,0
+NN.US,D,20251118,000000,12.49,13.07,12.425,12.72,924715,0
+NN.US,D,20251119,000000,12.7,13.05,12.3602,12.51,709707,0
+NN.US,D,20251120,000000,12.8,12.95,11.355,11.37,1397190,0
+NN.US,D,20251121,000000,11.27,12.255,10.87,11.96,1850909,0
+NN.US,D,20251124,000000,12.01,13.055,11.97,12.96,1751414,0
+NN.US,D,20251125,000000,13.17,13.96,13.035,13.84,1352452,0
+NN.US,D,20251126,000000,13.71,14,13.59,13.97,878174,0
+NN.US,D,20251128,000000,14.09,14.65,13.95,14.21,830213,0
+NN.US,D,20251201,000000,13.96,14.22,13.68,14.05,988182,0
+NN.US,D,20251202,000000,14.16,14.23,13.522,13.69,1230650,0
+NN.US,D,20251203,000000,13.6,14.64,13.41,14.54,1293964,0
+NN.US,D,20251204,000000,14.59,15.61,14.54,15.49,1273168,0
+NN.US,D,20251205,000000,15.58,15.99,15.18,15.89,1303943,0
+NN.US,D,20251208,000000,16,16.21,15.64,16.11,1495253,0
+NN.US,D,20251209,000000,16.08,16.54,15.95,16.36,840131,0
+NN.US,D,20251210,000000,16.35,16.955,16.03,16.76,1018517,0
+NN.US,D,20251211,000000,16.69,17.2,16.585,16.7,1302559,0
+NN.US,D,20251212,000000,16.66,16.93,16.36,16.41,913006,0
+NN.US,D,20251215,000000,16.48,16.8552,16.06,16.11,1005367,0
+NN.US,D,20251216,000000,15.89,16.87,15.86,16.85,1182834,0
+NN.US,D,20251217,000000,16.9,17.09,16.475,16.63,890744,0
+NN.US,D,20251218,000000,16.95,17.29,16.55,16.9,917931,0
+NN.US,D,20251219,000000,16.91,17.265,16.7,16.79,2625558,0
+NN.US,D,20251222,000000,16.89,17.41,16.72,17.26,1123724,0
+NN.US,D,20251223,000000,17.12,17.35,16.93,17.19,583108,0
+NN.US,D,20251224,000000,17.07,17.185,16.85,17.04,350183,0
+NN.US,D,20251226,000000,17.06,17.07,16.41,17.07,521807,0
+NN.US,D,20251229,000000,16.78,17.07,16.62,16.84,578163,0
+NN.US,D,20251230,000000,16.84,16.97,16.59,16.64,502750,0
+NN.US,D,20251231,000000,16.61,17,16.4,16.64,887789,0
+NN.US,D,20260102,000000,16.66,16.7099,15.86,16.22,942092,0
+NN.US,D,20260105,000000,16.26,16.53,15.36,15.63,922962,0
+NN.US,D,20260106,000000,15.67,15.98,14.75,15.25,1344760,0
+NN.US,D,20260107,000000,15.3,15.93,14.3,14.74,1990747,0
+NN.US,D,20260108,000000,14.65,15.49,14.06,14.17,1672016,0
+NN.US,D,20260109,000000,14.03,14.86,13.9009,14.32,1229306,0
+NN.US,D,20260112,000000,14.19,14.56,14.09,14.32,825427,0
+NN.US,D,20260113,000000,14.37,14.49,14.045,14.16,826144,0
+NN.US,D,20260114,000000,14.09,14.695,13.93,14.56,1044995,0
+NN.US,D,20260115,000000,14.56,15.08,14.11,14.93,1031536,0
+NN.US,D,20260116,000000,15,15.73,14.8,15.7,2031886,0
+NN.US,D,20260120,000000,15.25,15.94,14.81,15.55,1175319,0
+NN.US,D,20260121,000000,15.63,15.63,14.585,15.26,1070292,0
+NN.US,D,20260122,000000,15.38,17.38,15.345,17.01,2573549,0
+NN.US,D,20260123,000000,17.09,17.59,16.81,17.08,1270582,0
+NN.US,D,20260126,000000,17.14,17.85,16.94,17.6,1318562,0
+NN.US,D,20260127,000000,17.66,17.66,14.155,14.33,4502100,0
+NN.US,D,20260128,000000,14.33,15.42,14.125,14.98,1685230,0
+NN.US,D,20260129,000000,14.89,15.23,14.285,14.63,1086582,0
+NN.US,D,20260130,000000,14.61,15.235,14.35,14.36,1246336,0
+NN.US,D,20260202,000000,14.36,15.07,14.24,14.8,1178307,0
+NN.US,D,20260203,000000,14.8,14.92,13.97,14.34,1023236,0
+NN.US,D,20260204,000000,14.28,14.82,13.96,14.16,1286332,0
+NN.US,D,20260205,000000,14.12,14.14,13.11,13.59,1498127,0
+NN.US,D,20260206,000000,13.89,15.04,13.81,15.01,1374055,0
+NN.US,D,20260209,000000,15.23,16.59,14.75,16.5,1179503,0
+NN.US,D,20260210,000000,16.69,16.785,16.17,16.48,831285,0
+NN.US,D,20260211,000000,16.66,16.66,15.56,16.55,1117537,0
+NN.US,D,20260212,000000,16.74,16.75,15.76,16.13,739650,0
+NN.US,D,20260213,000000,16.41,16.61,16,16.09,755075,0
+NN.US,D,20260217,000000,15.98,16.3,15.7,15.99,661640,0
+NN.US,D,20260218,000000,16.01,16.9,15.8,16.33,651390,0
diff --git a/daily/us/nasdaq stocks/2/npce.us.txt b/daily/us/nasdaq stocks/2/npce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba4de7efa1caca9efe5f4ff99c7e994e338b8981
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/npce.us.txt	
@@ -0,0 +1,1213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPCE.US,D,20210422,000000,23.25,26.01,22.5,24.96,4141200,0
+NPCE.US,D,20210423,000000,23.6569,25.44,23.3,25.44,547773,0
+NPCE.US,D,20210426,000000,26.13,26.5,25.64,26.2,217999,0
+NPCE.US,D,20210427,000000,26.5,27.38,24.91,26.5,334091,0
+NPCE.US,D,20210428,000000,25.9,26.43,25.12,25.63,180826,0
+NPCE.US,D,20210429,000000,26.52,26.97,24.11,24.85,199159,0
+NPCE.US,D,20210430,000000,25.09,25.132,23.63,24.16,147483,0
+NPCE.US,D,20210503,000000,24.48,24.69,22.55,23.26,116176,0
+NPCE.US,D,20210504,000000,23,23,20.25,21.39,330339,0
+NPCE.US,D,20210505,000000,21.22,23.43,21.05,22.95,186089,0
+NPCE.US,D,20210506,000000,23.14,23.14,21,21.01,162312,0
+NPCE.US,D,20210507,000000,20.94,22.17,20.75,21.15,106429,0
+NPCE.US,D,20210510,000000,21.19,21.585,18.5171,19.98,218526,0
+NPCE.US,D,20210511,000000,19.34,20.99,18.76,20.47,261864,0
+NPCE.US,D,20210512,000000,20.3,20.7,19.16,20.12,125619,0
+NPCE.US,D,20210513,000000,20,21,18.24,19.03,320136,0
+NPCE.US,D,20210514,000000,19.02,21.13,19.01,20.91,233311,0
+NPCE.US,D,20210517,000000,20.85,21.995,20.18,21.72,87455,0
+NPCE.US,D,20210518,000000,21.79,25.185,21.4425,25.11,76710,0
+NPCE.US,D,20210519,000000,24.89,26.28,22.5,23.56,148275,0
+NPCE.US,D,20210520,000000,23.41,24.3,22.26,22.73,172146,0
+NPCE.US,D,20210521,000000,22.64,23.195,22.27,22.67,55766,0
+NPCE.US,D,20210524,000000,22.74,23,21.92,22,69121,0
+NPCE.US,D,20210525,000000,22.04,22.54,21.51,21.67,38365,0
+NPCE.US,D,20210526,000000,21.62,22.185,21.01,21.64,23325,0
+NPCE.US,D,20210527,000000,21.54,22.36,21.41,22,87584,0
+NPCE.US,D,20210528,000000,22.34,23.73,22.34,22.93,58878,0
+NPCE.US,D,20210601,000000,23.04,23.625,22.665,23.16,97642,0
+NPCE.US,D,20210602,000000,23.49,24,22.37,22.49,58360,0
+NPCE.US,D,20210603,000000,22.76,23,21.35,21.67,85803,0
+NPCE.US,D,20210604,000000,22.06,22.99,21.875,22.66,41953,0
+NPCE.US,D,20210607,000000,22.49,24.38,22.44,23.56,94619,0
+NPCE.US,D,20210608,000000,24.65,25.29,23.69,24.45,89852,0
+NPCE.US,D,20210609,000000,24.59,25.55,23.98,24.76,55606,0
+NPCE.US,D,20210610,000000,24.84,25.15,23.89,24.96,30032,0
+NPCE.US,D,20210611,000000,24.78,24.96,23.29,24.25,64493,0
+NPCE.US,D,20210614,000000,24.22,25.34,24.07,24.17,82459,0
+NPCE.US,D,20210615,000000,24.36,25.175,23.9239,24.41,88381,0
+NPCE.US,D,20210616,000000,24.19,25.75,22.26,22.7,324954,0
+NPCE.US,D,20210617,000000,22.8,24.35,22.67,24.07,217069,0
+NPCE.US,D,20210618,000000,24.27,24.76,23.16,23.78,400230,0
+NPCE.US,D,20210621,000000,23.86,24.74,23.2501,24.49,187238,0
+NPCE.US,D,20210622,000000,24.6,25.01,24.24,24.8,94195,0
+NPCE.US,D,20210623,000000,24.99,25.37,24.09,24.86,94306,0
+NPCE.US,D,20210624,000000,25,25.06,24.01,24.36,84173,0
+NPCE.US,D,20210625,000000,24.47,24.65,22.9,23.23,801459,0
+NPCE.US,D,20210628,000000,23.42,23.91,21.58,23.15,133734,0
+NPCE.US,D,20210629,000000,23.43,23.75,22.74,23.46,84572,0
+NPCE.US,D,20210630,000000,23.45,24.5,23.1,23.79,74460,0
+NPCE.US,D,20210701,000000,23.95,24.5,23.45,24.33,53152,0
+NPCE.US,D,20210702,000000,24.38,24.7,22.17,22.99,214217,0
+NPCE.US,D,20210706,000000,23.22,23.7334,21.94,22.37,80683,0
+NPCE.US,D,20210707,000000,22.5,22.94,22,22.03,37002,0
+NPCE.US,D,20210708,000000,21.9,22.145,21.07,21.43,22573,0
+NPCE.US,D,20210709,000000,21.48,21.63,21.2,21.5,26677,0
+NPCE.US,D,20210712,000000,21.61,23.61,21.57,23.48,76194,0
+NPCE.US,D,20210713,000000,23.445,25.07,23.41,25.07,90568,0
+NPCE.US,D,20210714,000000,25.07,25.26,23.865,24.53,71913,0
+NPCE.US,D,20210715,000000,24.21,24.97,23.86,24.49,84626,0
+NPCE.US,D,20210716,000000,24.57,24.57,23.02,23.29,86985,0
+NPCE.US,D,20210719,000000,22.81,23.645,22.41,22.86,118439,0
+NPCE.US,D,20210720,000000,23.29,24.47,22.55,23.51,66457,0
+NPCE.US,D,20210721,000000,23.92,24.67,22.65,24.3,21258,0
+NPCE.US,D,20210722,000000,24.3,24.3,22.78,23.83,41548,0
+NPCE.US,D,20210723,000000,23.75,23.965,22.59,23.54,53145,0
+NPCE.US,D,20210726,000000,23.32,23.32,21.7,22.25,67715,0
+NPCE.US,D,20210727,000000,21.95,22.03,20.71,21.24,61197,0
+NPCE.US,D,20210728,000000,21.5,21.8092,20.9,21,39223,0
+NPCE.US,D,20210729,000000,21.34,21.885,21.2092,21.68,11328,0
+NPCE.US,D,20210730,000000,21.48,21.9,21.17,21.3,18268,0
+NPCE.US,D,20210802,000000,21.62,22.58,21.25,22.01,19985,0
+NPCE.US,D,20210803,000000,22.16,22.35,20.81,21.52,29457,0
+NPCE.US,D,20210804,000000,21.34,21.78,21,21.5,17326,0
+NPCE.US,D,20210805,000000,21.69,23.27,21.14,23.14,24391,0
+NPCE.US,D,20210806,000000,23.25,24.05,22.42,23.89,13896,0
+NPCE.US,D,20210809,000000,23.8,24.77,23.59,23.85,12792,0
+NPCE.US,D,20210810,000000,22.68,24.06,22.21,23.01,46054,0
+NPCE.US,D,20210811,000000,23.09,23.09,21.76,22.23,22466,0
+NPCE.US,D,20210812,000000,22.52,22.72,21.4,21.66,17438,0
+NPCE.US,D,20210813,000000,23.3,23.3,20.21,20.55,175428,0
+NPCE.US,D,20210816,000000,20.55,20.815,19.59,20.12,41757,0
+NPCE.US,D,20210817,000000,20.12,21.05,19.36,19.85,85627,0
+NPCE.US,D,20210818,000000,19.81,20.2999,19.2,19.24,51853,0
+NPCE.US,D,20210819,000000,19.24,20.875,19.24,19.49,64423,0
+NPCE.US,D,20210820,000000,19.4,20,18.121,19.51,57081,0
+NPCE.US,D,20210823,000000,19.8,20.765,18.629,20.37,31358,0
+NPCE.US,D,20210824,000000,20.45,21.28,20.18,20.46,13523,0
+NPCE.US,D,20210825,000000,20.03,21.045,19.278,20.59,31307,0
+NPCE.US,D,20210826,000000,21.03,21.23,18.77,19.92,64177,0
+NPCE.US,D,20210827,000000,19.78,22.95,19.375,21.87,195777,0
+NPCE.US,D,20210830,000000,21.78,22.0628,20.66,21.01,40816,0
+NPCE.US,D,20210831,000000,21.01,21.9475,20,21.24,32976,0
+NPCE.US,D,20210901,000000,20.7637,22.19,20.65,21.78,35415,0
+NPCE.US,D,20210902,000000,22.03,23.15,22.03,23.02,25122,0
+NPCE.US,D,20210903,000000,22.68,24.06,21.66,23.78,36069,0
+NPCE.US,D,20210907,000000,23.56,24.65,22.94,23.73,20769,0
+NPCE.US,D,20210908,000000,22.98,23.7192,22.03,22.03,25649,0
+NPCE.US,D,20210909,000000,22.17,23.09,20.65,20.68,38659,0
+NPCE.US,D,20210910,000000,21,21.46,20,20.46,26115,0
+NPCE.US,D,20210913,000000,20.47,20.99,18.9106,19.15,67072,0
+NPCE.US,D,20210914,000000,19.34,20.215,18.02,18.1,211938,0
+NPCE.US,D,20210915,000000,18.1,18.4,17.54,17.54,100425,0
+NPCE.US,D,20210916,000000,17.45,17.99,17.45,17.75,36610,0
+NPCE.US,D,20210917,000000,17.68,17.79,17.02,17.42,126682,0
+NPCE.US,D,20210920,000000,17.42,17.55,16.2,16.39,85020,0
+NPCE.US,D,20210921,000000,16.54,17.62,16.41,17.03,42711,0
+NPCE.US,D,20210922,000000,17.33,17.92,16.5,17.23,75165,0
+NPCE.US,D,20210923,000000,17.23,17.26,16.61,17.09,55903,0
+NPCE.US,D,20210924,000000,16.9,17.84,16.59,17.46,32226,0
+NPCE.US,D,20210927,000000,17.58,17.76,16.68,16.91,21656,0
+NPCE.US,D,20210928,000000,16.5,16.98,15.69,16.16,91441,0
+NPCE.US,D,20210929,000000,16.26,17.24,16,16.55,30623,0
+NPCE.US,D,20210930,000000,16.81,16.83,15.72,15.85,25090,0
+NPCE.US,D,20211001,000000,15.97,16.3999,15.52,15.8,18267,0
+NPCE.US,D,20211004,000000,15.85,17.5,15.57,17.18,84322,0
+NPCE.US,D,20211005,000000,17.5,17.7,16.47,17.03,35660,0
+NPCE.US,D,20211006,000000,16.68,16.7593,16,16.52,16361,0
+NPCE.US,D,20211007,000000,16.72,17.04,16.39,16.73,40243,0
+NPCE.US,D,20211008,000000,16.74,16.74,16.495,16.7,3724,0
+NPCE.US,D,20211011,000000,16.75,17.77,16.01,16.56,28696,0
+NPCE.US,D,20211012,000000,16.56,16.56,15.53,16.2,104805,0
+NPCE.US,D,20211013,000000,16.28,16.6228,15.92,16.11,31659,0
+NPCE.US,D,20211014,000000,16.12,16.6498,15.4,15.87,72309,0
+NPCE.US,D,20211015,000000,16,16,15.6,15.67,11728,0
+NPCE.US,D,20211018,000000,15.84,15.8567,15.05,15.6,24869,0
+NPCE.US,D,20211019,000000,15.59,15.8399,15.04,15.46,48840,0
+NPCE.US,D,20211020,000000,15.53,15.745,15.19,15.49,20372,0
+NPCE.US,D,20211021,000000,15.49,15.77,15.11,15.41,167074,0
+NPCE.US,D,20211022,000000,15.39,15.77,15.1102,15.59,31301,0
+NPCE.US,D,20211025,000000,15.68,15.79,15.02,15.49,33380,0
+NPCE.US,D,20211026,000000,15.55,16,15.42,15.75,50135,0
+NPCE.US,D,20211027,000000,15.62,16.39,15.245,15.38,17591,0
+NPCE.US,D,20211028,000000,15.42,15.8,15.31,15.6,58613,0
+NPCE.US,D,20211029,000000,15.86,15.86,14.66,15.16,36247,0
+NPCE.US,D,20211101,000000,15.2,15.75,15.06,15.63,15243,0
+NPCE.US,D,20211102,000000,15.54,16.04,15.23,16.04,18240,0
+NPCE.US,D,20211103,000000,15.69,16.33,15.6064,15.99,14217,0
+NPCE.US,D,20211104,000000,16.16,16.51,15.71,15.75,23405,0
+NPCE.US,D,20211105,000000,15.95,17.8,15.93,17.36,104217,0
+NPCE.US,D,20211108,000000,17.25,17.69,16.64,16.95,25770,0
+NPCE.US,D,20211109,000000,17.095,17.27,15.81,16.5,103918,0
+NPCE.US,D,20211110,000000,16.5,16.8,15.06,15.8,84737,0
+NPCE.US,D,20211111,000000,15,15.47,12,14,204071,0
+NPCE.US,D,20211112,000000,13.94,14.09,12.9597,14,164517,0
+NPCE.US,D,20211115,000000,13.24,13.88,12.8,12.83,84463,0
+NPCE.US,D,20211116,000000,12.84,12.93,12.07,12.45,63188,0
+NPCE.US,D,20211117,000000,12.38,12.45,11.76,11.8,29636,0
+NPCE.US,D,20211118,000000,11.7,12.615,11.1478,11.44,51221,0
+NPCE.US,D,20211119,000000,11.28,12.12,11.1333,11.85,43410,0
+NPCE.US,D,20211122,000000,11.98,12.2021,11.16,11.77,21880,0
+NPCE.US,D,20211123,000000,11.62,12,10.5874,11.65,66689,0
+NPCE.US,D,20211124,000000,11.46,12.07,11.06,12.01,25505,0
+NPCE.US,D,20211126,000000,11.66,12.05,11.06,11.83,39715,0
+NPCE.US,D,20211129,000000,11.77,12.52,10.38,10.48,109115,0
+NPCE.US,D,20211130,000000,10.67,10.67,9.51,10,53784,0
+NPCE.US,D,20211201,000000,10.22,10.22,9.64,9.75,32252,0
+NPCE.US,D,20211202,000000,10.125,10.125,9.4,10.01,56683,0
+NPCE.US,D,20211203,000000,9.5101,10.0529,9.5101,9.9,62157,0
+NPCE.US,D,20211206,000000,9.6,10.285,9.52,9.75,41033,0
+NPCE.US,D,20211207,000000,9.72,10.26,9.26,9.47,235328,0
+NPCE.US,D,20211208,000000,9.4,10.37,9.25,9.95,60923,0
+NPCE.US,D,20211209,000000,9.79,10.24,9.32,9.35,18971,0
+NPCE.US,D,20211210,000000,9.22,9.27,8.5,8.63,49214,0
+NPCE.US,D,20211213,000000,8.66,10.06,8.66,9.81,55048,0
+NPCE.US,D,20211214,000000,9.79,9.84,8.925,9.22,33576,0
+NPCE.US,D,20211215,000000,9.34,9.34,8.29,8.92,49089,0
+NPCE.US,D,20211216,000000,8.62,9.48,8.62,8.97,24840,0
+NPCE.US,D,20211217,000000,9,10.17,8.89,9.91,60449,0
+NPCE.US,D,20211220,000000,9.92,10.1,9.51,10,39905,0
+NPCE.US,D,20211221,000000,9.7,10.3,9.7,9.81,33283,0
+NPCE.US,D,20211222,000000,9.844,10.081,9.59,9.88,29245,0
+NPCE.US,D,20211223,000000,9.68,9.89,9.52,9.73,17007,0
+NPCE.US,D,20211227,000000,9.62,9.765,9.12,9.35,43880,0
+NPCE.US,D,20211228,000000,9.29,9.42,9,9.06,40457,0
+NPCE.US,D,20211229,000000,9.03,9.2,8.5,8.98,34663,0
+NPCE.US,D,20211230,000000,8.85,9.39,8.79,9.26,323529,0
+NPCE.US,D,20211231,000000,9.16,10.34,8.94,10.08,35302,0
+NPCE.US,D,20220103,000000,10.11,10.65,9.71,10.42,306471,0
+NPCE.US,D,20220104,000000,10.29,10.74,9.78,10.07,32410,0
+NPCE.US,D,20220105,000000,9.96,11.41,9.96,10.99,37651,0
+NPCE.US,D,20220106,000000,10.84,11.82,10.6,11.57,40460,0
+NPCE.US,D,20220107,000000,10.41,10.57,9.71,10.04,92709,0
+NPCE.US,D,20220110,000000,10.07,10.33,9.57,10.04,101078,0
+NPCE.US,D,20220111,000000,10.04,10.995,10,10.71,33302,0
+NPCE.US,D,20220112,000000,10.93,11.97,10.93,11.48,60337,0
+NPCE.US,D,20220113,000000,11.44,12.06,10.51,10.8,69377,0
+NPCE.US,D,20220114,000000,10.86,10.86,10,10.36,31384,0
+NPCE.US,D,20220118,000000,10.31,10.325,10,10.04,20863,0
+NPCE.US,D,20220119,000000,9.2,10.175,9.05,9.74,53396,0
+NPCE.US,D,20220120,000000,10.035,10.95,9.2,9.41,42351,0
+NPCE.US,D,20220121,000000,9.24,9.36,8.74,9.26,36838,0
+NPCE.US,D,20220124,000000,9.2,9.93,8.57,9.29,382814,0
+NPCE.US,D,20220125,000000,9.34,9.385,9.25,9.27,18919,0
+NPCE.US,D,20220126,000000,9.45,10.325,9.23,9.25,56719,0
+NPCE.US,D,20220127,000000,9.25,9.57,8.29,8.73,84591,0
+NPCE.US,D,20220128,000000,8.58,8.58,8.01,8.3,66484,0
+NPCE.US,D,20220131,000000,8.35,8.71,7.99,8.06,117063,0
+NPCE.US,D,20220201,000000,8.12,9.3099,7.935,8.42,55412,0
+NPCE.US,D,20220202,000000,8.29,8.29,7.615,7.87,47138,0
+NPCE.US,D,20220203,000000,7.89,8.04,7.32,7.51,55180,0
+NPCE.US,D,20220204,000000,7.41,7.5,6.85,7.06,107471,0
+NPCE.US,D,20220207,000000,7.13,8.42,6.75,8,72499,0
+NPCE.US,D,20220208,000000,8.19,8.7699,7.63,8.53,53975,0
+NPCE.US,D,20220209,000000,8.55,9.1,8.55,8.87,44530,0
+NPCE.US,D,20220210,000000,8.76,8.82,8.22,8.28,51131,0
+NPCE.US,D,20220211,000000,8.29,8.6465,7.75,8.06,22771,0
+NPCE.US,D,20220214,000000,8.17,8.255,7.87,7.95,15780,0
+NPCE.US,D,20220215,000000,8.04,8.46,8.04,8.44,21692,0
+NPCE.US,D,20220216,000000,8.07,8.245,7.72,8.16,20337,0
+NPCE.US,D,20220217,000000,7.99,8.08,7.6,7.68,21380,0
+NPCE.US,D,20220218,000000,7.57,7.89,7.35,7.5,32767,0
+NPCE.US,D,20220222,000000,7.5,7.55,6.75,7.27,52212,0
+NPCE.US,D,20220223,000000,7.43,7.78,6.97,7.18,26234,0
+NPCE.US,D,20220224,000000,6.98,7.85,6.76,7.72,62132,0
+NPCE.US,D,20220225,000000,7.67,8.08,7.51,7.86,115284,0
+NPCE.US,D,20220228,000000,7.91,7.96,7.29,7.8,63688,0
+NPCE.US,D,20220301,000000,7.67,8.235,7.02,8,74852,0
+NPCE.US,D,20220302,000000,8.03,8.43,7.58,8.21,53613,0
+NPCE.US,D,20220303,000000,8.2,8.3294,7.87,8.15,25314,0
+NPCE.US,D,20220304,000000,7.99,8.18,7.36,7.66,67854,0
+NPCE.US,D,20220307,000000,7.68,7.8,7.3,7.51,29075,0
+NPCE.US,D,20220308,000000,7.59,8.15,7.305,8.1,46196,0
+NPCE.US,D,20220309,000000,8.2,8.28,7.68,8.15,16845,0
+NPCE.US,D,20220310,000000,7.93,8,7.32,7.61,30850,0
+NPCE.US,D,20220311,000000,7.32,8.63,7.11,8.08,100555,0
+NPCE.US,D,20220314,000000,8.06,8.93,7.72,8.34,50993,0
+NPCE.US,D,20220315,000000,8.41,8.43,7.45,7.52,72149,0
+NPCE.US,D,20220316,000000,7.68,8.09,7.33,8,59797,0
+NPCE.US,D,20220317,000000,7.94,8.75,7.94,8.35,45424,0
+NPCE.US,D,20220318,000000,8.33,8.8,7.91,8.25,55845,0
+NPCE.US,D,20220321,000000,8.34,8.92,7.53,8.39,62341,0
+NPCE.US,D,20220322,000000,8.41,9.54,8.37,8.88,57244,0
+NPCE.US,D,20220323,000000,8.67,8.67,8,8.25,34030,0
+NPCE.US,D,20220324,000000,8.17,8.39,8.01,8.35,70149,0
+NPCE.US,D,20220325,000000,8.24,8.55,7.95,8.36,34560,0
+NPCE.US,D,20220328,000000,8.32,8.5,8.025,8.36,42117,0
+NPCE.US,D,20220329,000000,8.4,8.8,8.21,8.37,51029,0
+NPCE.US,D,20220330,000000,8.48,8.48,7.62,7.85,68771,0
+NPCE.US,D,20220331,000000,7.76,8.33,7.76,8.21,74682,0
+NPCE.US,D,20220401,000000,8.2,8.55,7.9,8.48,47166,0
+NPCE.US,D,20220404,000000,8.56,9.105,8.43,8.7,31034,0
+NPCE.US,D,20220405,000000,8.77,9.3,7.81,8.44,97452,0
+NPCE.US,D,20220406,000000,9,9,8.3,8.37,36481,0
+NPCE.US,D,20220407,000000,8.42,8.48,8.02,8.35,35801,0
+NPCE.US,D,20220408,000000,8.38,8.42,7.79,8.05,115787,0
+NPCE.US,D,20220411,000000,8.24,8.34,7.57,7.89,89492,0
+NPCE.US,D,20220412,000000,7.96,8.47,7.84,8.35,51345,0
+NPCE.US,D,20220413,000000,8.27,8.55,8.215,8.37,15887,0
+NPCE.US,D,20220414,000000,8.31,8.72,8.12,8.5,78109,0
+NPCE.US,D,20220418,000000,8.45,8.73,7.95,7.98,48721,0
+NPCE.US,D,20220419,000000,8.16,8.54,8.0075,8.35,39781,0
+NPCE.US,D,20220420,000000,8.35,8.67,8.22,8.5,37168,0
+NPCE.US,D,20220421,000000,8.62,8.82,8.19,8.35,50755,0
+NPCE.US,D,20220422,000000,8.38,8.68,8.09,8.32,56031,0
+NPCE.US,D,20220425,000000,8.16,8.26,7.6,7.69,57625,0
+NPCE.US,D,20220426,000000,7.7,7.84,7.34,7.44,53912,0
+NPCE.US,D,20220427,000000,7.3,7.57,6.81,7.05,122461,0
+NPCE.US,D,20220428,000000,7.19,7.94,7.095,7.71,59061,0
+NPCE.US,D,20220429,000000,7.68,8.36,7.58,8.04,49016,0
+NPCE.US,D,20220502,000000,8.15,8.15,7.13,7.21,44648,0
+NPCE.US,D,20220503,000000,7.16,7.55,6.41,6.98,133364,0
+NPCE.US,D,20220504,000000,7.09,7.18,6.13,7.07,110959,0
+NPCE.US,D,20220505,000000,6.99,7.18,6.175,6.4,74489,0
+NPCE.US,D,20220506,000000,6.48,6.81,6.005,6.63,75067,0
+NPCE.US,D,20220509,000000,6.63,6.63,5.59,5.59,125753,0
+NPCE.US,D,20220510,000000,5.66,6.29,5.66,6.2,60907,0
+NPCE.US,D,20220511,000000,6.14,6.47,5.93,6.08,32675,0
+NPCE.US,D,20220512,000000,6.05,6.4,6.035,6.26,42405,0
+NPCE.US,D,20220513,000000,6.34,6.53,5.82,6.15,93478,0
+NPCE.US,D,20220516,000000,6.07,6.1,5.08,5.1,35721,0
+NPCE.US,D,20220517,000000,5.11,6.08,5.1,5.86,62117,0
+NPCE.US,D,20220518,000000,5.71,6.2,5.52,5.8,50219,0
+NPCE.US,D,20220519,000000,5.79,6.02,5.41,6,34881,0
+NPCE.US,D,20220520,000000,5.97,6.1,5.76,6.05,37675,0
+NPCE.US,D,20220523,000000,6.11,6.11,5.87,6.06,24989,0
+NPCE.US,D,20220524,000000,5.98,6.2,5.83,5.9,17107,0
+NPCE.US,D,20220525,000000,5.81,6.04,5.81,6,25729,0
+NPCE.US,D,20220526,000000,5.97,6.37,5.97,6.19,28844,0
+NPCE.US,D,20220527,000000,6.17,6.42,6.17,6.23,15847,0
+NPCE.US,D,20220531,000000,6.1,6.5,6.1,6.23,63529,0
+NPCE.US,D,20220601,000000,6.34,6.34,5.215,5.24,53748,0
+NPCE.US,D,20220602,000000,5.17,5.43,4.9,5.13,26318,0
+NPCE.US,D,20220603,000000,5.13,6,5.05,5.69,41677,0
+NPCE.US,D,20220606,000000,5.56,5.925,5.27,5.43,78863,0
+NPCE.US,D,20220607,000000,5.33,6.15,5.14,6.14,72842,0
+NPCE.US,D,20220608,000000,5.66,6.08,5.54,5.7,40230,0
+NPCE.US,D,20220609,000000,5.93,6.3,5.53,6.02,40902,0
+NPCE.US,D,20220610,000000,6.25,6.25,5.795,5.85,21164,0
+NPCE.US,D,20220613,000000,5.76,6.49,5.76,6.3,41560,0
+NPCE.US,D,20220614,000000,5.99,6.3,5.06,6.01,89465,0
+NPCE.US,D,20220615,000000,6,6.1,5.9,6,46105,0
+NPCE.US,D,20220616,000000,5.88,6.045,5.2,5.99,131016,0
+NPCE.US,D,20220617,000000,5.95,6.065,4.65,5.03,126492,0
+NPCE.US,D,20220621,000000,4.99,5.29,4.875,5.26,112717,0
+NPCE.US,D,20220622,000000,5.08,5.49,4.61,5.3,61137,0
+NPCE.US,D,20220623,000000,5.31,5.5,5.255,5.35,76674,0
+NPCE.US,D,20220624,000000,5.35,5.515,5,5.38,797771,0
+NPCE.US,D,20220627,000000,5.38,5.485,5.23,5.36,82614,0
+NPCE.US,D,20220628,000000,5.45,5.7,5.12,5.12,35857,0
+NPCE.US,D,20220629,000000,5.14,5.4,5.08,5.3,48565,0
+NPCE.US,D,20220630,000000,5.16,5.25,4.8,4.95,59095,0
+NPCE.US,D,20220701,000000,5.01,5.05,4.99,4.99,18287,0
+NPCE.US,D,20220705,000000,4.92,5.145,4.9,5.06,21879,0
+NPCE.US,D,20220706,000000,5.1,5.27,5.08,5.2,22212,0
+NPCE.US,D,20220707,000000,5.29,5.6,5,5.48,267201,0
+NPCE.US,D,20220708,000000,5.39,6.03,5.39,5.78,56364,0
+NPCE.US,D,20220711,000000,5.49,5.9,5.49,5.66,45099,0
+NPCE.US,D,20220712,000000,5.57,5.89,5.49,5.58,20043,0
+NPCE.US,D,20220713,000000,5.52,5.96,5.52,5.76,10022,0
+NPCE.US,D,20220714,000000,5.6,5.915,5.58,5.73,20044,0
+NPCE.US,D,20220715,000000,5.81,5.906,5.6,5.74,32878,0
+NPCE.US,D,20220718,000000,5.65,6,5.6,5.78,55054,0
+NPCE.US,D,20220719,000000,5.76,6.1,5.67,5.67,40720,0
+NPCE.US,D,20220720,000000,6,6.1336,5.6997,5.79,35475,0
+NPCE.US,D,20220721,000000,5.84,6.16,5.77,5.8,20782,0
+NPCE.US,D,20220722,000000,5.76,5.8401,5.5,5.55,23920,0
+NPCE.US,D,20220725,000000,5.66,5.825,5.53,5.73,39022,0
+NPCE.US,D,20220726,000000,5.73,5.94,5.43,5.49,32285,0
+NPCE.US,D,20220727,000000,5.62,5.97,5.56,5.82,26620,0
+NPCE.US,D,20220728,000000,5.88,6.2,5.55,5.55,42561,0
+NPCE.US,D,20220729,000000,5.69,5.98,5.69,5.86,15141,0
+NPCE.US,D,20220801,000000,5.7,6.16,5.61,5.73,34801,0
+NPCE.US,D,20220802,000000,5.7,6.13,5.53,5.77,19652,0
+NPCE.US,D,20220803,000000,5.8,6.015,5.56,5.63,14217,0
+NPCE.US,D,20220804,000000,5.67,5.91,5.6,5.6,22036,0
+NPCE.US,D,20220805,000000,5.62,6.07,5.62,5.98,24654,0
+NPCE.US,D,20220808,000000,5.95,6.04,5.79,5.95,40393,0
+NPCE.US,D,20220809,000000,5.775,6,4.94,5.35,29005,0
+NPCE.US,D,20220810,000000,5.36,5.84,5.36,5.68,27927,0
+NPCE.US,D,20220811,000000,5.68,6.14,5.68,5.89,17671,0
+NPCE.US,D,20220812,000000,5.66,5.805,5.37,5.48,31960,0
+NPCE.US,D,20220815,000000,5.42,5.5,5.02,5.5,9563,0
+NPCE.US,D,20220816,000000,5.49,5.49,4.82,5.1,43388,0
+NPCE.US,D,20220817,000000,5.11,5.12,4.9,4.9,8424,0
+NPCE.US,D,20220818,000000,4.84,5.14,4.84,4.91,24995,0
+NPCE.US,D,20220819,000000,4.79,4.97,4.79,4.82,5722,0
+NPCE.US,D,20220822,000000,4.75,4.8,3.9299,4.1,35263,0
+NPCE.US,D,20220823,000000,3.98,4.42,3.87,4.3,26427,0
+NPCE.US,D,20220824,000000,4.21,4.25,4.0581,4.21,15631,0
+NPCE.US,D,20220825,000000,4.1,4.18,4,4.08,17023,0
+NPCE.US,D,20220826,000000,4.13,4.2899,3.91,3.91,1880,0
+NPCE.US,D,20220829,000000,3.83,4.2599,3.83,4.25,23340,0
+NPCE.US,D,20220830,000000,4.21,4.2523,3.9,4.2,13920,0
+NPCE.US,D,20220831,000000,4.11,4.25,4.11,4.25,33692,0
+NPCE.US,D,20220901,000000,4.12,4.26,4.12,4.22,14316,0
+NPCE.US,D,20220902,000000,4.13,4.9,4.07,4.53,50435,0
+NPCE.US,D,20220906,000000,4.41,4.76,4.2234,4.72,21184,0
+NPCE.US,D,20220907,000000,4.71,5.14,4.58,4.64,24484,0
+NPCE.US,D,20220908,000000,4.56,4.63,4.37,4.63,14942,0
+NPCE.US,D,20220909,000000,4.53,4.6,4.17,4.17,41641,0
+NPCE.US,D,20220912,000000,4.11,4.34,4,4,27824,0
+NPCE.US,D,20220913,000000,4,4.2,4,4.1,8356,0
+NPCE.US,D,20220914,000000,3.91,4.54,3.91,4.06,88248,0
+NPCE.US,D,20220915,000000,4.15,4.2999,4,4.05,10567,0
+NPCE.US,D,20220916,000000,4.15,4.23,3.96,3.96,49488,0
+NPCE.US,D,20220919,000000,3.86,3.97,3.56,3.6,8268,0
+NPCE.US,D,20220920,000000,3.5,3.69,3.26,3.53,24611,0
+NPCE.US,D,20220921,000000,3.47,3.7,3.3,3.33,21730,0
+NPCE.US,D,20220922,000000,3.3,3.38,3.3,3.3,3883,0
+NPCE.US,D,20220923,000000,3.3,3.31,3.1,3.1,3937,0
+NPCE.US,D,20220926,000000,3.22,3.33,3.16,3.17,32761,0
+NPCE.US,D,20220927,000000,3.2,3.52,3.2,3.2,11478,0
+NPCE.US,D,20220928,000000,3.21,3.36,3.2,3.33,39386,0
+NPCE.US,D,20220929,000000,3.25,3.515,3.25,3.5,25377,0
+NPCE.US,D,20220930,000000,3.44,3.825,3.44,3.75,75703,0
+NPCE.US,D,20221003,000000,3.75,3.78,3.66,3.67,16088,0
+NPCE.US,D,20221004,000000,3.79,3.8099,3.65,3.65,4601,0
+NPCE.US,D,20221005,000000,3.47,3.685,3.47,3.61,7675,0
+NPCE.US,D,20221006,000000,3.75,3.75,3.19,3.21,70891,0
+NPCE.US,D,20221007,000000,3.21,3.35,3.09,3.09,9035,0
+NPCE.US,D,20221010,000000,3.15,3.18,3.07,3.09,18041,0
+NPCE.US,D,20221011,000000,3.05,3.2272,3.02,3.17,74678,0
+NPCE.US,D,20221012,000000,3.14,3.49,3.02,3.15,42755,0
+NPCE.US,D,20221013,000000,3.06,3.37,3.06,3.15,57392,0
+NPCE.US,D,20221014,000000,3.12,3.29,3.11,3.15,9966,0
+NPCE.US,D,20221017,000000,3.2,3.34,3.11,3.25,11942,0
+NPCE.US,D,20221018,000000,3.21,3.41,3.21,3.26,17942,0
+NPCE.US,D,20221019,000000,3.33,3.62,3.33,3.4,3831,0
+NPCE.US,D,20221020,000000,3.4,3.46,3.26,3.26,2896,0
+NPCE.US,D,20221021,000000,3.27,3.35,3.005,3.02,91865,0
+NPCE.US,D,20221024,000000,3.03,3.12,2.99,3,8004,0
+NPCE.US,D,20221025,000000,2.91,3.14,2.65,3.1,27050,0
+NPCE.US,D,20221026,000000,3.05,3.1,2.79,2.8,55013,0
+NPCE.US,D,20221027,000000,3.03,3.03,2.74,2.8,4771,0
+NPCE.US,D,20221028,000000,2.84,3,2.84,3,14907,0
+NPCE.US,D,20221031,000000,3.04,3.1552,2.96,3,10655,0
+NPCE.US,D,20221101,000000,2.9,2.9,2.87,2.87,783,0
+NPCE.US,D,20221102,000000,2.75,2.88,2.34,2.34,18800,0
+NPCE.US,D,20221103,000000,2.4,2.44,2.3,2.36,9020,0
+NPCE.US,D,20221104,000000,2.3186,2.48,2.3186,2.34,4785,0
+NPCE.US,D,20221107,000000,2.38,2.4,2.33,2.33,962,0
+NPCE.US,D,20221108,000000,2.575,2.81,2.35,2.53,3026,0
+NPCE.US,D,20221109,000000,2.5,2.645,2.1,2.1001,54449,0
+NPCE.US,D,20221110,000000,2.24,2.4938,2,2,56127,0
+NPCE.US,D,20221111,000000,2.01,2.2541,1.92,1.92,2199531,0
+NPCE.US,D,20221114,000000,1.94,2.05,1.81,1.98,7037,0
+NPCE.US,D,20221115,000000,2.06,2.36,1.78,1.95,111497,0
+NPCE.US,D,20221116,000000,2.01,2.06,1.52,1.52,31047,0
+NPCE.US,D,20221117,000000,1.72,1.79,1.48,1.51,33302,0
+NPCE.US,D,20221118,000000,1.49,1.64,1.45,1.475,19468,0
+NPCE.US,D,20221121,000000,1.52,1.62,1.38,1.5,369639,0
+NPCE.US,D,20221122,000000,1.5,1.55,1.4505,1.5,87180,0
+NPCE.US,D,20221123,000000,1.54,1.565,1.51,1.55,9582,0
+NPCE.US,D,20221125,000000,1.66,1.895,1.6,1.61,42921,0
+NPCE.US,D,20221128,000000,1.99,1.99,1.64,1.68,27338,0
+NPCE.US,D,20221129,000000,1.87,1.87,1.61,1.61,30637,0
+NPCE.US,D,20221130,000000,1.6157,1.65,1.593,1.61,34512,0
+NPCE.US,D,20221201,000000,1.62,1.6949,1.5749,1.59,23201,0
+NPCE.US,D,20221202,000000,1.58,1.68,1.58,1.58,18902,0
+NPCE.US,D,20221205,000000,1.69,1.75,1.57,1.58,44819,0
+NPCE.US,D,20221206,000000,1.7,1.83,1.59,1.83,58100,0
+NPCE.US,D,20221207,000000,1.79,1.99,1.63,1.72,30039,0
+NPCE.US,D,20221208,000000,1.6,1.74,1.54,1.64,17540,0
+NPCE.US,D,20221209,000000,1.75,1.91,1.66,1.76,33478,0
+NPCE.US,D,20221212,000000,1.71,1.8,1.645,1.65,17341,0
+NPCE.US,D,20221213,000000,1.6,1.65,1.55,1.605,42250,0
+NPCE.US,D,20221214,000000,1.58,1.71,1.51,1.6,31687,0
+NPCE.US,D,20221215,000000,1.59,1.725,1.55,1.59,6450,0
+NPCE.US,D,20221216,000000,1.56,1.8482,1.56,1.64,7350,0
+NPCE.US,D,20221219,000000,1.62,1.62,1.51,1.52,9404,0
+NPCE.US,D,20221220,000000,1.55,1.685,1.5,1.5,9848,0
+NPCE.US,D,20221221,000000,1.53,1.53,1.4601,1.51,2197190,0
+NPCE.US,D,20221222,000000,1.46,1.61,1.46,1.5,28507,0
+NPCE.US,D,20221223,000000,1.51,1.53,1.35,1.36,35958,0
+NPCE.US,D,20221227,000000,1.39,1.4,1.31,1.34,31131,0
+NPCE.US,D,20221228,000000,1.27,1.399,1.22,1.29,70312,0
+NPCE.US,D,20221229,000000,1.26,1.535,1.26,1.535,24476,0
+NPCE.US,D,20221230,000000,1.51,1.58,1.3802,1.49,19213,0
+NPCE.US,D,20230103,000000,1.38,1.62,1.38,1.44,23551,0
+NPCE.US,D,20230104,000000,1.41,1.565,1.41,1.52,21726,0
+NPCE.US,D,20230105,000000,1.51,1.5499,1.4301,1.535,9196,0
+NPCE.US,D,20230106,000000,1.62,1.635,1.56,1.58,31167,0
+NPCE.US,D,20230109,000000,1.68,1.76,1.62,1.63,16380,0
+NPCE.US,D,20230110,000000,1.78,2.38,1.68,2.21,149012,0
+NPCE.US,D,20230111,000000,2.27,2.54,2.16,2.35,46078,0
+NPCE.US,D,20230112,000000,2.33,2.7,2.33,2.65,33037,0
+NPCE.US,D,20230113,000000,2.68,3.53,2.68,3.4,59237,0
+NPCE.US,D,20230117,000000,3.45,3.55,2.91,3.24,106281,0
+NPCE.US,D,20230118,000000,3.04,3.2399,2.88,3.02,38391,0
+NPCE.US,D,20230119,000000,2.865,3.01,2.7443,2.86,7128,0
+NPCE.US,D,20230120,000000,3.26,3.46,2.77,2.98,58546,0
+NPCE.US,D,20230123,000000,2.85,3.34,2.85,3.34,40614,0
+NPCE.US,D,20230124,000000,3.47,3.52,3.2717,3.52,20246,0
+NPCE.US,D,20230125,000000,3.42,3.6,3.39,3.6,17470,0
+NPCE.US,D,20230126,000000,3.57,3.84,3.57,3.83,7605,0
+NPCE.US,D,20230127,000000,3.96,4.3,3.89,4.09,25389,0
+NPCE.US,D,20230130,000000,4,4,3.64,3.9,10366,0
+NPCE.US,D,20230131,000000,3.93,4.69,3.93,4.68,29120,0
+NPCE.US,D,20230201,000000,4.67,4.75,4.4843,4.62,18121,0
+NPCE.US,D,20230202,000000,4.66,4.74,4.33,4.4,19921,0
+NPCE.US,D,20230203,000000,4.49,4.57,4.33,4.33,13625,0
+NPCE.US,D,20230206,000000,4.3,4.63,4.02,4.02,16003,0
+NPCE.US,D,20230207,000000,4.2139,4.2139,3.66,3.66,15410,0
+NPCE.US,D,20230208,000000,3.62,3.93,3.33,3.87,53861,0
+NPCE.US,D,20230209,000000,4.0567,4.52,4.03,4.16,12419,0
+NPCE.US,D,20230210,000000,4.04,4.34,4.04,4.175,14740,0
+NPCE.US,D,20230213,000000,4.1,4.553,3.98,4.48,24034,0
+NPCE.US,D,20230214,000000,4.43,4.75,4.3,4.75,13895,0
+NPCE.US,D,20230215,000000,4.65,4.73,4.4068,4.66,17312,0
+NPCE.US,D,20230216,000000,4.51,4.73,4.23,4.375,11322,0
+NPCE.US,D,20230217,000000,4.47,4.75,4.27,4.75,7118,0
+NPCE.US,D,20230221,000000,4.7,5.49,4.7,5.34,29015,0
+NPCE.US,D,20230222,000000,5.48,5.8535,4.38,4.75,121782,0
+NPCE.US,D,20230223,000000,4.72,5.1,4.37,4.96,32438,0
+NPCE.US,D,20230224,000000,4.99,5.19,4.7501,4.97,13886,0
+NPCE.US,D,20230227,000000,4.93,5.34,4.76,5,28896,0
+NPCE.US,D,20230228,000000,4.88,5.16,4.75,5.13,21420,0
+NPCE.US,D,20230301,000000,4.96,5.07,4.69,4.73,20775,0
+NPCE.US,D,20230302,000000,4.63,4.63,4.06,4.2,35955,0
+NPCE.US,D,20230303,000000,4.36,4.56,3.01,4.1,152657,0
+NPCE.US,D,20230306,000000,3.95,4.89,3.95,4.6,133878,0
+NPCE.US,D,20230307,000000,4.43,4.5444,4.35,4.36,12213,0
+NPCE.US,D,20230308,000000,4.23,4.36,3.9001,4.18,11368,0
+NPCE.US,D,20230309,000000,4.18,4.4263,3.97,4.28,18313,0
+NPCE.US,D,20230310,000000,4.1,4.11,3.66,3.66,19409,0
+NPCE.US,D,20230313,000000,3.53,3.66,3.18,3.52,60235,0
+NPCE.US,D,20230314,000000,3.57,4.19,3.56,3.56,11514,0
+NPCE.US,D,20230315,000000,3.45,3.76,3.4,3.4,25350,0
+NPCE.US,D,20230316,000000,3.32,3.8399,3.32,3.5,12079,0
+NPCE.US,D,20230317,000000,3.48,3.54,3.45,3.45,17504,0
+NPCE.US,D,20230320,000000,3.52,3.58,3.42,3.44,19204,0
+NPCE.US,D,20230321,000000,3.63,3.77,3.54,3.56,8125,0
+NPCE.US,D,20230322,000000,3.56,3.76,3.53,3.76,1521,0
+NPCE.US,D,20230323,000000,3.86,3.93,3.7125,3.93,4818,0
+NPCE.US,D,20230324,000000,3.89,4.08,3.89,4.08,1006,0
+NPCE.US,D,20230327,000000,4.15,4.65,4.15,4.53,8779,0
+NPCE.US,D,20230328,000000,4.65,4.85,4.1901,4.56,4078,0
+NPCE.US,D,20230329,000000,4.65,4.91,4.4943,4.6,12251,0
+NPCE.US,D,20230330,000000,4.65,5.13,4.52,4.92,60511,0
+NPCE.US,D,20230331,000000,4.88,5.23,4.2801,4.64,22336,0
+NPCE.US,D,20230403,000000,4.51,5.2,4.49,4.8499,6282,0
+NPCE.US,D,20230404,000000,4.86,5.0499,4.6,4.6,6061,0
+NPCE.US,D,20230405,000000,4.65,5.09,4.61,4.815,4683,0
+NPCE.US,D,20230406,000000,5.1,5.1,5.1,5.1,886,0
+NPCE.US,D,20230410,000000,4.61,5.2,4.61,4.81,4452,0
+NPCE.US,D,20230411,000000,4.97,4.97,4.55,4.6,9901,0
+NPCE.US,D,20230412,000000,4.79,5.08,4.5101,4.6,13159,0
+NPCE.US,D,20230413,000000,4.61,4.99,4.51,4.63,18929,0
+NPCE.US,D,20230414,000000,4.73,5.0999,4.53,4.8,9188,0
+NPCE.US,D,20230417,000000,4.8,4.8,4.705,4.76,6458,0
+NPCE.US,D,20230418,000000,4.71,4.98,4.5368,4.62,51748,0
+NPCE.US,D,20230419,000000,4.67,4.87,4.6,4.75,112222,0
+NPCE.US,D,20230420,000000,4.84,5,4.6,4.62,50488,0
+NPCE.US,D,20230421,000000,4.52,4.67,4.24,4.25,13272,0
+NPCE.US,D,20230424,000000,4.31,4.6,4.12,4.14,4261,0
+NPCE.US,D,20230425,000000,4.24,4.44,4.0691,4.44,2508,0
+NPCE.US,D,20230426,000000,4.36,4.505,3.795,4.49,40680,0
+NPCE.US,D,20230427,000000,4.5,5.02,4.14,5.02,12642,0
+NPCE.US,D,20230428,000000,4.95,5.01,4.79,5,15556,0
+NPCE.US,D,20230501,000000,5.03,5.03,4.7301,4.9,28418,0
+NPCE.US,D,20230502,000000,4.81,4.98,4.8,4.94,23461,0
+NPCE.US,D,20230503,000000,4.97,4.97,4.86,4.86,2713,0
+NPCE.US,D,20230504,000000,4.72,5.2,4.56,4.99,22940,0
+NPCE.US,D,20230505,000000,5.12,5.5,4.91,4.95,67363,0
+NPCE.US,D,20230508,000000,4.79,5.26,4.6,5.125,72881,0
+NPCE.US,D,20230509,000000,5.01,5.01,4.69,4.69,4421,0
+NPCE.US,D,20230510,000000,4.68,4.93,4.62,4.8,3766,0
+NPCE.US,D,20230511,000000,4.75,4.75,4.45,4.45,4003,0
+NPCE.US,D,20230512,000000,4.5,4.5,4.12,4.26,8252,0
+NPCE.US,D,20230515,000000,4.19,4.26,3.8614,4.1,5767,0
+NPCE.US,D,20230516,000000,3.909,4.2899,3.909,4.27,2942,0
+NPCE.US,D,20230517,000000,3.91,4.32,3.91,4.3,5231,0
+NPCE.US,D,20230518,000000,4.08,4.3,4.05,4.24,6033,0
+NPCE.US,D,20230519,000000,4.25,4.55,4.24,4.5,8326,0
+NPCE.US,D,20230522,000000,4.4,4.66,4.35,4.66,7882,0
+NPCE.US,D,20230523,000000,4.66,4.66,4.34,4.5,6985,0
+NPCE.US,D,20230524,000000,4.51,4.83,4.3099,4.515,3933,0
+NPCE.US,D,20230525,000000,4.6,4.62,4.5,4.5,4896,0
+NPCE.US,D,20230526,000000,4.43,4.525,4.35,4.5,7668,0
+NPCE.US,D,20230530,000000,4.34,4.5699,4.26,4.41,6897,0
+NPCE.US,D,20230531,000000,4.2816,4.5,4.2816,4.45,2002,0
+NPCE.US,D,20230601,000000,4.4,4.4,4.4,4.4,966,0
+NPCE.US,D,20230602,000000,4.35,4.43,4,4.11,21012,0
+NPCE.US,D,20230605,000000,4.12,4.17,3.8,3.98,37382,0
+NPCE.US,D,20230606,000000,4.07,4.37,4.07,4.37,2400,0
+NPCE.US,D,20230607,000000,4.18,4.29,3.8,4.2,21936,0
+NPCE.US,D,20230608,000000,4.05,4.2,4.01,4.15,8877,0
+NPCE.US,D,20230609,000000,4.11,4.17,4.07,4.08,7712,0
+NPCE.US,D,20230612,000000,4.09,4.26,4.0801,4.26,6565,0
+NPCE.US,D,20230613,000000,4.11,4.4,3.9786,4.11,8931,0
+NPCE.US,D,20230614,000000,4.44,4.5,4.09,4.2,18359,0
+NPCE.US,D,20230615,000000,4.325,4.66,4.16,4.5,17541,0
+NPCE.US,D,20230616,000000,4.8223,4.9,4.665,4.7,25910,0
+NPCE.US,D,20230620,000000,4.55,4.55,3.94,4.15,59995,0
+NPCE.US,D,20230621,000000,4.4,4.56,4.35,4.38,22669,0
+NPCE.US,D,20230622,000000,4.3,4.3999,4.17,4.25,8761,0
+NPCE.US,D,20230623,000000,4.3,4.5681,4.2201,4.48,15996,0
+NPCE.US,D,20230626,000000,4.51,4.58,4.22,4.51,9449,0
+NPCE.US,D,20230627,000000,4.4,4.5,4.25,4.5,1050,0
+NPCE.US,D,20230628,000000,4.5,4.55,4.36,4.36,4223,0
+NPCE.US,D,20230629,000000,4.27,4.5,4.27,4.5,15735,0
+NPCE.US,D,20230630,000000,4.57,4.57,4.4101,4.49,3588,0
+NPCE.US,D,20230703,000000,4.42,4.49,4.42,4.49,2399,0
+NPCE.US,D,20230705,000000,4.39,4.39,4.23,4.28,2805,0
+NPCE.US,D,20230706,000000,4.28,4.39,4.06,4.06,6576,0
+NPCE.US,D,20230707,000000,4.2,4.25,4.15,4.22,4140,0
+NPCE.US,D,20230710,000000,4.26,4.32,4.24,4.24,1977,0
+NPCE.US,D,20230711,000000,4.19,4.29,4.12,4.13,6077,0
+NPCE.US,D,20230712,000000,4.14,4.21,4.14,4.16,3349,0
+NPCE.US,D,20230713,000000,4.21,4.3999,4.2,4.2,5133,0
+NPCE.US,D,20230714,000000,4.37,4.37,4.19,4.19,1269,0
+NPCE.US,D,20230717,000000,4.255,4.3025,4.19,4.19,1064,0
+NPCE.US,D,20230718,000000,4.25,4.3999,4.21,4.39,4435,0
+NPCE.US,D,20230719,000000,4.39,4.39,4.3,4.3,1899,0
+NPCE.US,D,20230720,000000,4.31,4.31,4.28,4.3,1467,0
+NPCE.US,D,20230721,000000,4.3,4.3,3.94,4.13,13817,0
+NPCE.US,D,20230724,000000,4.265,4.265,4.15,4.15,1605,0
+NPCE.US,D,20230725,000000,4.11,4.2,3.91,4,22066,0
+NPCE.US,D,20230726,000000,4.05,4.12,4.05,4.12,1233,0
+NPCE.US,D,20230727,000000,4.02,4.15,4,4.15,2460,0
+NPCE.US,D,20230728,000000,4.1,4.1,4.01,4.09,2139,0
+NPCE.US,D,20230731,000000,4.165,4.17,4.01,4.15,1557,0
+NPCE.US,D,20230801,000000,4.15,4.26,4.12,4.15,1814,0
+NPCE.US,D,20230802,000000,4.05,4.2,4.05,4.2,7235,0
+NPCE.US,D,20230803,000000,4.193,4.2,4.1,4.1,3449,0
+NPCE.US,D,20230804,000000,4.21,4.21,4,4.15,5463,0
+NPCE.US,D,20230807,000000,4.18,4.18,4.1,4.1,3832,0
+NPCE.US,D,20230808,000000,4.16,4.25,4.1,4.1,7573,0
+NPCE.US,D,20230809,000000,4.35,6.45,4.2034,4.5,581704,0
+NPCE.US,D,20230810,000000,4.32,4.65,4.32,4.5,22936,0
+NPCE.US,D,20230811,000000,4.4301,4.54,4.2947,4.5,25125,0
+NPCE.US,D,20230814,000000,4.6,4.7999,4.3,4.47,882178,0
+NPCE.US,D,20230815,000000,4.44,4.79,4.4223,4.5,67036,0
+NPCE.US,D,20230816,000000,4.46,4.57,4.21,4.4,26414,0
+NPCE.US,D,20230817,000000,4.35,4.4603,4.2112,4.42,5369,0
+NPCE.US,D,20230818,000000,4.45,4.49,4.29,4.49,13711,0
+NPCE.US,D,20230821,000000,4.5,5.11,4.5,4.7,49997,0
+NPCE.US,D,20230822,000000,4.69,4.92,4.4,4.49,32260,0
+NPCE.US,D,20230823,000000,4.51,4.78,4.43,4.78,15950,0
+NPCE.US,D,20230824,000000,4.79,5.49,4.79,5.16,498714,0
+NPCE.US,D,20230825,000000,5.24,6.2,5.24,6,65240,0
+NPCE.US,D,20230828,000000,6.43,7.1599,6.3001,6.97,114503,0
+NPCE.US,D,20230829,000000,6.9,9.4705,6.8212,8.91,677453,0
+NPCE.US,D,20230830,000000,8.85,9.1,8.25,8.61,216307,0
+NPCE.US,D,20230831,000000,8.34,9.4,7.65,9.39,103161,0
+NPCE.US,D,20230901,000000,9.5,9.5,8.62,8.93,79546,0
+NPCE.US,D,20230905,000000,8.93,9.05,8.2,8.69,163708,0
+NPCE.US,D,20230906,000000,8.67,9.02,8.3101,8.9,55624,0
+NPCE.US,D,20230907,000000,8.82,8.85,8.11,8.34,39855,0
+NPCE.US,D,20230908,000000,8.06,8.3,7.66,8.25,47745,0
+NPCE.US,D,20230911,000000,8.2,8.658,7.11,7.21,156395,0
+NPCE.US,D,20230912,000000,7.3,7.99,7.21,7.74,78187,0
+NPCE.US,D,20230913,000000,7.79,8.45,7.5,8.31,67409,0
+NPCE.US,D,20230914,000000,8.39,9.35,7.93,8.01,75146,0
+NPCE.US,D,20230915,000000,7.99,8.92,7.9629,8.66,94439,0
+NPCE.US,D,20230918,000000,8.63,8.89,7.9,8.08,80516,0
+NPCE.US,D,20230919,000000,8.05,8.48,7.5,8.35,53359,0
+NPCE.US,D,20230920,000000,8.28,8.39,7.59,7.9,62393,0
+NPCE.US,D,20230921,000000,7.54,7.96,7.54,7.8,25341,0
+NPCE.US,D,20230922,000000,7.75,7.9999,7.71,7.89,29973,0
+NPCE.US,D,20230925,000000,7.78,8.08,7.6,8.03,13190,0
+NPCE.US,D,20230926,000000,7.87,8.045,7.57,7.57,19945,0
+NPCE.US,D,20230927,000000,7.48,8.0385,7.4512,7.65,15804,0
+NPCE.US,D,20230928,000000,7.73,9.35,7.73,9.31,38598,0
+NPCE.US,D,20230929,000000,9.34,9.73,8.9946,9.73,35017,0
+NPCE.US,D,20231002,000000,8.88,9.3996,8.56,9.05,61305,0
+NPCE.US,D,20231003,000000,8.95,9.31,8.36,8.41,19304,0
+NPCE.US,D,20231004,000000,8.21,8.6,7.6,7.85,27000,0
+NPCE.US,D,20231005,000000,7.92,8.3471,7.86,7.86,3708,0
+NPCE.US,D,20231006,000000,7.71,8.56,7.7,8.35,29693,0
+NPCE.US,D,20231009,000000,8.13,8.46,7,7.01,44234,0
+NPCE.US,D,20231010,000000,7.1,8.06,7.1,7.6,5571,0
+NPCE.US,D,20231011,000000,7.69,8.0892,6.79,7.23,26325,0
+NPCE.US,D,20231012,000000,7.13,7.34,6.4001,6.5,50210,0
+NPCE.US,D,20231013,000000,6.26,6.48,5.955,6.01,49183,0
+NPCE.US,D,20231016,000000,6.13,6.66,5.85,6,58570,0
+NPCE.US,D,20231017,000000,5.92,6.41,5.88,5.9,59594,0
+NPCE.US,D,20231018,000000,5.92,6.2,5.88,6.15,16183,0
+NPCE.US,D,20231019,000000,6.14,6.165,5.9,6,14820,0
+NPCE.US,D,20231020,000000,6.05,6.94,6.05,6.88,67312,0
+NPCE.US,D,20231023,000000,6.55,6.75,6.17,6.52,37200,0
+NPCE.US,D,20231024,000000,6.73,6.75,6.4,6.525,10848,0
+NPCE.US,D,20231025,000000,6.49,6.5,6.2,6.4,8388,0
+NPCE.US,D,20231026,000000,6.37,6.52,6.08,6.23,17597,0
+NPCE.US,D,20231027,000000,6.39,6.46,6.22,6.26,13170,0
+NPCE.US,D,20231030,000000,6.28,6.75,6.1623,6.64,41245,0
+NPCE.US,D,20231031,000000,6.8,6.9,6.665,6.75,15898,0
+NPCE.US,D,20231101,000000,6.92,6.95,6.7,6.9,12411,0
+NPCE.US,D,20231102,000000,6.95,7.23,6.7,7,41518,0
+NPCE.US,D,20231103,000000,7.14,7.5,6.91,7.17,241967,0
+NPCE.US,D,20231106,000000,7.03,7.32,6.5101,7.2,47231,0
+NPCE.US,D,20231107,000000,6.98,7.4,6.78,7.07,82542,0
+NPCE.US,D,20231108,000000,7.23,7.49,6.835,7.25,15900,0
+NPCE.US,D,20231109,000000,7.01,7.74,7.01,7.74,36091,0
+NPCE.US,D,20231110,000000,7.81,8.12,7.5013,7.85,77420,0
+NPCE.US,D,20231113,000000,7.96,8.575,7.93,8.49,46202,0
+NPCE.US,D,20231114,000000,8.78,8.8,8.33,8.4,35918,0
+NPCE.US,D,20231115,000000,8.23,8.88,8.23,8.7,35778,0
+NPCE.US,D,20231116,000000,8.82,8.83,8.3,8.75,32373,0
+NPCE.US,D,20231117,000000,8.8,8.8,8.57,8.65,16861,0
+NPCE.US,D,20231120,000000,8.73,8.7725,8.64,8.7,24825,0
+NPCE.US,D,20231121,000000,8.7,8.7245,8.416,8.6,21278,0
+NPCE.US,D,20231122,000000,8.47,8.8,8.38,8.69,81064,0
+NPCE.US,D,20231124,000000,8.66,9.4992,8.3216,8.99,51979,0
+NPCE.US,D,20231127,000000,8.93,9.22,8.685,8.86,45771,0
+NPCE.US,D,20231128,000000,8.86,9.04,8.575,8.75,808352,0
+NPCE.US,D,20231129,000000,8.82,8.9,8.54,8.74,223849,0
+NPCE.US,D,20231130,000000,8.73,9.405,8.605,8.99,52864,0
+NPCE.US,D,20231201,000000,8.9,8.9,8.55,8.9,30229,0
+NPCE.US,D,20231204,000000,8.85,8.8999,8.01,8.13,58233,0
+NPCE.US,D,20231205,000000,8,8.405,7.69,8.31,63267,0
+NPCE.US,D,20231206,000000,8.29,8.32,7.8,8.22,47515,0
+NPCE.US,D,20231207,000000,8.15,8.64,8.0477,8.49,40657,0
+NPCE.US,D,20231208,000000,8.41,8.68,8.31,8.4,26296,0
+NPCE.US,D,20231211,000000,8.35,8.39,7.4,8.12,68592,0
+NPCE.US,D,20231212,000000,8.03,8.13,7.7824,8,17607,0
+NPCE.US,D,20231213,000000,8.05,8.38,7.46,8.21,46234,0
+NPCE.US,D,20231214,000000,8.16,8.49,8.02,8.33,84265,0
+NPCE.US,D,20231215,000000,8.29,9.335,8.18,9.06,108054,0
+NPCE.US,D,20231218,000000,9.11,9.47,8.46,9.28,63060,0
+NPCE.US,D,20231219,000000,9.58,9.9,8.97,9.9,79951,0
+NPCE.US,D,20231220,000000,9.99,10.3099,8.95,9.27,79194,0
+NPCE.US,D,20231221,000000,9.42,9.42,8.7,8.84,52268,0
+NPCE.US,D,20231222,000000,8.87,9.14,8.53,9.07,72090,0
+NPCE.US,D,20231226,000000,9.13,10.04,8.85,9.9,64673,0
+NPCE.US,D,20231227,000000,10.08,10.245,9.6522,10.06,60650,0
+NPCE.US,D,20231228,000000,10.08,10.25,9.91,10,31191,0
+NPCE.US,D,20231229,000000,9.91,10.32,9.87,10.31,32080,0
+NPCE.US,D,20240102,000000,10.03,11.175,9.75,9.78,95494,0
+NPCE.US,D,20240103,000000,9.62,10.89,9.5001,10.05,94304,0
+NPCE.US,D,20240104,000000,10.34,11.165,9.77,11.05,107888,0
+NPCE.US,D,20240105,000000,10.77,11.2499,10.71,10.94,70410,0
+NPCE.US,D,20240108,000000,11.1,12.35,11.1,12.35,162355,0
+NPCE.US,D,20240109,000000,12.74,13.3416,11.94,13.17,173144,0
+NPCE.US,D,20240110,000000,13.25,13.49,11.82,12.4,97550,0
+NPCE.US,D,20240111,000000,12.44,12.6873,11.8012,11.86,49740,0
+NPCE.US,D,20240112,000000,11.86,12.05,11.1,11.47,91373,0
+NPCE.US,D,20240116,000000,11.25,12.085,10.82,11.98,77031,0
+NPCE.US,D,20240117,000000,12.05,13.2,11.535,13,115449,0
+NPCE.US,D,20240118,000000,13.36,13.61,12.75,13.25,215340,0
+NPCE.US,D,20240119,000000,13.21,14.4499,13,14.29,188734,0
+NPCE.US,D,20240122,000000,14.22,14.95,13.92,14.84,152116,0
+NPCE.US,D,20240123,000000,14.76,14.76,13.545,14.18,61411,0
+NPCE.US,D,20240124,000000,14.24,15.09,13.9,14.69,101660,0
+NPCE.US,D,20240125,000000,14.69,14.99,14.34,14.58,54632,0
+NPCE.US,D,20240126,000000,14.45,14.9,14.0792,14.57,31918,0
+NPCE.US,D,20240129,000000,14.32,14.9699,14.2201,14.75,37802,0
+NPCE.US,D,20240130,000000,15.25,15.555,14.84,15,67212,0
+NPCE.US,D,20240131,000000,14.87,15.16,14.5,14.62,36305,0
+NPCE.US,D,20240201,000000,14.61,15.08,13.45,14.99,66089,0
+NPCE.US,D,20240202,000000,15.55,15.55,14.52,15.06,64518,0
+NPCE.US,D,20240205,000000,14.85,15.572,14.72,15.42,59831,0
+NPCE.US,D,20240206,000000,15.02,15.78,15.02,15.7,53294,0
+NPCE.US,D,20240207,000000,15.91,17.2159,15.835,16.61,101199,0
+NPCE.US,D,20240208,000000,17.14,17.14,16.4501,16.91,52890,0
+NPCE.US,D,20240209,000000,16.87,17.07,16.3,16.41,34417,0
+NPCE.US,D,20240212,000000,16.19,16.61,15.67,16.01,58245,0
+NPCE.US,D,20240213,000000,15.75,16.01,15.0209,15.33,84946,0
+NPCE.US,D,20240214,000000,15.4,15.53,15.3401,15.46,53029,0
+NPCE.US,D,20240215,000000,15.49,16.2,15.06,16.08,102281,0
+NPCE.US,D,20240216,000000,15.88,16.65,15.88,16.46,70310,0
+NPCE.US,D,20240220,000000,16.46,18.15,16.165,17.5,73454,0
+NPCE.US,D,20240221,000000,17.47,17.47,14.615,15.61,107717,0
+NPCE.US,D,20240222,000000,15.64,16.155,14.75,15.31,171120,0
+NPCE.US,D,20240223,000000,15.36,17.45,15.1238,17.02,106042,0
+NPCE.US,D,20240226,000000,17.16,17.27,16.51,16.95,58384,0
+NPCE.US,D,20240227,000000,17.12,17.37,16.91,17.11,68111,0
+NPCE.US,D,20240228,000000,17.11,17.37,16.6,16.74,68658,0
+NPCE.US,D,20240229,000000,17.02,17.1,16.1008,16.17,32508,0
+NPCE.US,D,20240301,000000,16.19,16.88,15.905,15.99,103755,0
+NPCE.US,D,20240304,000000,16.15,16.3386,13.77,13.87,132052,0
+NPCE.US,D,20240305,000000,13.87,14.85,13.6,14.2,171391,0
+NPCE.US,D,20240306,000000,14.3,15.6,12.84,13.98,423884,0
+NPCE.US,D,20240307,000000,14.1,14.955,13.5801,14.13,70449,0
+NPCE.US,D,20240308,000000,14,14.42,13.6003,14.22,93782,0
+NPCE.US,D,20240311,000000,14.05,14.22,13.5,13.6,55233,0
+NPCE.US,D,20240312,000000,13.92,14.24,13.385,13.67,66309,0
+NPCE.US,D,20240313,000000,13.17,13.59,13.0183,13.38,87504,0
+NPCE.US,D,20240314,000000,14.36,14.5,13.62,13.63,177285,0
+NPCE.US,D,20240315,000000,13.66,13.88,13.065,13.18,117335,0
+NPCE.US,D,20240318,000000,13.17,13.3472,12.84,12.84,68046,0
+NPCE.US,D,20240319,000000,12.8,14.05,12.63,13.45,119346,0
+NPCE.US,D,20240320,000000,13.62,14.28,13.395,13.64,69848,0
+NPCE.US,D,20240321,000000,13.65,13.65,13.05,13.56,67582,0
+NPCE.US,D,20240322,000000,13.51,13.98,13.51,13.89,43124,0
+NPCE.US,D,20240325,000000,13.9,14.12,12.93,13.03,105532,0
+NPCE.US,D,20240326,000000,13.27,13.33,12.98,13.33,39429,0
+NPCE.US,D,20240327,000000,13.36,14.13,13.24,13.63,60689,0
+NPCE.US,D,20240328,000000,13.61,13.64,13,13.2,28526,0
+NPCE.US,D,20240401,000000,13.4,14.08,13.1,13.68,83252,0
+NPCE.US,D,20240402,000000,13.39,13.39,12.51,12.79,61624,0
+NPCE.US,D,20240403,000000,12.75,12.79,12.1,12.37,49778,0
+NPCE.US,D,20240404,000000,12.4,12.865,12.4,12.7,573594,0
+NPCE.US,D,20240405,000000,12.85,14.93,12.85,14.48,125087,0
+NPCE.US,D,20240408,000000,14.59,15.55,14.59,15.33,109927,0
+NPCE.US,D,20240409,000000,15.57,15.7747,14.93,15.19,50223,0
+NPCE.US,D,20240410,000000,15.06,15.11,14.36,14.52,41514,0
+NPCE.US,D,20240411,000000,14.4,14.9,14.4,14.505,518147,0
+NPCE.US,D,20240412,000000,14.23,14.56,13.32,13.5,411257,0
+NPCE.US,D,20240415,000000,13.7,13.7,13.07,13.4,87914,0
+NPCE.US,D,20240416,000000,13.36,14.28,13.05,14.04,108239,0
+NPCE.US,D,20240417,000000,14.04,14.19,13.53,13.75,32234,0
+NPCE.US,D,20240418,000000,13.84,14.14,13.6608,14,65350,0
+NPCE.US,D,20240419,000000,13.78,14.3,13.5,13.97,91759,0
+NPCE.US,D,20240422,000000,13.9,14.21,13.68,14,126312,0
+NPCE.US,D,20240423,000000,14.15,14.505,13.6,14.01,152876,0
+NPCE.US,D,20240424,000000,14.07,14.21,13.49,13.56,44430,0
+NPCE.US,D,20240425,000000,13.08,13.49,12.96,12.99,32096,0
+NPCE.US,D,20240426,000000,13.05,13.6785,12.94,13.39,69086,0
+NPCE.US,D,20240429,000000,13.35,13.9,13.05,13.53,223398,0
+NPCE.US,D,20240430,000000,13.56,13.93,12.93,12.99,46243,0
+NPCE.US,D,20240501,000000,12.89,14.19,12.688,13.97,105459,0
+NPCE.US,D,20240502,000000,14.01,14.08,13.7,13.9,50174,0
+NPCE.US,D,20240503,000000,14.19,14.19,13.57,13.64,43122,0
+NPCE.US,D,20240506,000000,13.89,13.89,13.29,13.47,83433,0
+NPCE.US,D,20240507,000000,13.4,13.44,13.02,13.3,51351,0
+NPCE.US,D,20240508,000000,13.08,13.22,12.19,12.6,76064,0
+NPCE.US,D,20240509,000000,12.42,12.42,7.96,7.97,452601,0
+NPCE.US,D,20240510,000000,8.08,8.6489,7.65,8.5,336451,0
+NPCE.US,D,20240513,000000,8.45,8.74,8.03,8.52,250455,0
+NPCE.US,D,20240514,000000,8.53,8.7331,8.41,8.51,44642,0
+NPCE.US,D,20240515,000000,8.73,9.19,8.6,9.03,152173,0
+NPCE.US,D,20240516,000000,8.99,9.27,8.5,8.56,34526,0
+NPCE.US,D,20240517,000000,8.56,8.7,8.07,8.17,52134,0
+NPCE.US,D,20240520,000000,8.16,8.28,7.88,7.98,72723,0
+NPCE.US,D,20240521,000000,7.91,8.1,7.69,7.95,119393,0
+NPCE.US,D,20240522,000000,7.87,8.1169,7.8115,7.94,44939,0
+NPCE.US,D,20240523,000000,8.02,8.11,7.53,7.6,68985,0
+NPCE.US,D,20240524,000000,7.51,7.74,7.415,7.53,93141,0
+NPCE.US,D,20240528,000000,7.58,7.88,6.75,7.09,106888,0
+NPCE.US,D,20240529,000000,6.66,7,6.65,6.74,166131,0
+NPCE.US,D,20240530,000000,6.75,7,6.49,6.54,140664,0
+NPCE.US,D,20240531,000000,6.56,6.99,6.56,6.91,67182,0
+NPCE.US,D,20240603,000000,6.86,6.93,6.375,6.46,87586,0
+NPCE.US,D,20240604,000000,6.45,6.6598,6.15,6.47,140375,0
+NPCE.US,D,20240605,000000,6.54,6.74,6.31,6.54,71492,0
+NPCE.US,D,20240606,000000,6.48,6.6,6.4,6.55,56641,0
+NPCE.US,D,20240607,000000,6.44,6.68,6.44,6.47,64420,0
+NPCE.US,D,20240610,000000,6.37,6.71,6.32,6.43,66823,0
+NPCE.US,D,20240611,000000,6.41,6.52,6.35,6.38,47040,0
+NPCE.US,D,20240612,000000,6.56,7.02,6.52,6.95,94197,0
+NPCE.US,D,20240613,000000,6.98,7.06,6.48,6.68,58535,0
+NPCE.US,D,20240614,000000,6.68,6.68,6.44,6.46,48428,0
+NPCE.US,D,20240617,000000,6.42,6.54,6.21,6.5,60781,0
+NPCE.US,D,20240618,000000,6.5,6.72,6.47,6.5,65380,0
+NPCE.US,D,20240620,000000,6.44,6.83,6.42,6.6,84713,0
+NPCE.US,D,20240621,000000,6.71,6.85,6.54,6.68,192197,0
+NPCE.US,D,20240624,000000,6.58,6.8324,6.58,6.69,86186,0
+NPCE.US,D,20240625,000000,6.77,6.81,6.65,6.71,128140,0
+NPCE.US,D,20240626,000000,6.58,7,6.57,6.85,87532,0
+NPCE.US,D,20240627,000000,6.83,7.19,6.77,7,158961,0
+NPCE.US,D,20240628,000000,7.07,7.65,6.94,7.56,1823279,0
+NPCE.US,D,20240701,000000,7.61,7.9076,7.26,7.32,136175,0
+NPCE.US,D,20240702,000000,7.25,7.4,7.195,7.23,90996,0
+NPCE.US,D,20240703,000000,7.25,7.45,7.09,7.24,42340,0
+NPCE.US,D,20240705,000000,7.23,7.35,7.1417,7.24,58053,0
+NPCE.US,D,20240708,000000,7.32,7.37,6.77,6.81,46452,0
+NPCE.US,D,20240709,000000,6.79,6.82,6.6,6.65,48497,0
+NPCE.US,D,20240710,000000,6.75,7.05,6.66,6.87,58582,0
+NPCE.US,D,20240711,000000,7.01,7.48,7,7.41,57555,0
+NPCE.US,D,20240712,000000,7.42,7.65,7.24,7.44,41811,0
+NPCE.US,D,20240715,000000,7.42,8.0099,7.3,7.7,81657,0
+NPCE.US,D,20240716,000000,7.68,8.28,7.615,8.02,116766,0
+NPCE.US,D,20240717,000000,8.04,8.13,7.24,7.51,67488,0
+NPCE.US,D,20240718,000000,7.46,7.75,7.18,7.3,30280,0
+NPCE.US,D,20240719,000000,7.32,8.06,7.32,7.96,85314,0
+NPCE.US,D,20240722,000000,8.03,8.03,7.43,7.65,64041,0
+NPCE.US,D,20240723,000000,7.61,8.7051,7.48,8.46,67537,0
+NPCE.US,D,20240724,000000,8.49,9.155,7.89,8.07,98284,0
+NPCE.US,D,20240725,000000,8.11,8.565,8.07,8.12,39403,0
+NPCE.US,D,20240726,000000,8.29,8.29,7.8,7.96,25284,0
+NPCE.US,D,20240729,000000,7.96,8.1,7.49,7.65,35080,0
+NPCE.US,D,20240730,000000,7.63,7.8,7.36,7.7,38367,0
+NPCE.US,D,20240731,000000,7.7,7.96,7.42,7.73,47258,0
+NPCE.US,D,20240801,000000,7.7,7.76,7.15,7.22,39834,0
+NPCE.US,D,20240802,000000,6.92,7.14,6.8756,6.95,40377,0
+NPCE.US,D,20240805,000000,6.4,7.15,6.4,6.96,93282,0
+NPCE.US,D,20240806,000000,7.02,7.45,6.83,7.2,31621,0
+NPCE.US,D,20240807,000000,7.24,7.24,6.59,6.65,28735,0
+NPCE.US,D,20240808,000000,6.67,7.3,6.64,7.14,20849,0
+NPCE.US,D,20240809,000000,7.13,7.18,6.92,6.98,27187,0
+NPCE.US,D,20240812,000000,6.98,7.01,6.81,6.9,26281,0
+NPCE.US,D,20240813,000000,7,7.44,6.866,7.28,83476,0
+NPCE.US,D,20240814,000000,7.3,7.92,5.75,6.77,602104,0
+NPCE.US,D,20240815,000000,6.97,7.3942,6.8,7.095,47863,0
+NPCE.US,D,20240816,000000,7.14,7.22,6.72,6.87,41293,0
+NPCE.US,D,20240819,000000,6.83,7.15,6.62,7.1,37727,0
+NPCE.US,D,20240820,000000,7.05,7.45,6.62,7.24,22506,0
+NPCE.US,D,20240821,000000,7.29,7.65,6.84,7.43,56408,0
+NPCE.US,D,20240822,000000,7.375,7.5465,6.79,7.01,86715,0
+NPCE.US,D,20240823,000000,7.11,7.96,7.005,7.92,63652,0
+NPCE.US,D,20240826,000000,7.98,8.46,7.77,8.14,48312,0
+NPCE.US,D,20240827,000000,8.02,8.14,7.705,7.82,29705,0
+NPCE.US,D,20240828,000000,7.8,7.92,7.4994,7.71,31511,0
+NPCE.US,D,20240829,000000,7.82,8.34,7.82,7.95,25408,0
+NPCE.US,D,20240830,000000,7.85,8.09,7.53,7.92,35624,0
+NPCE.US,D,20240903,000000,7.87,7.87,7.01,7.39,77325,0
+NPCE.US,D,20240904,000000,7.33,7.5,7.04,7.1,25955,0
+NPCE.US,D,20240905,000000,7.05,7.39,6.7791,7.17,114352,0
+NPCE.US,D,20240906,000000,7.1,7.44,6.755,7.2,53548,0
+NPCE.US,D,20240909,000000,7.26,7.35,6.96,7.04,15881,0
+NPCE.US,D,20240910,000000,6.95,7.21,6.8774,7.08,17328,0
+NPCE.US,D,20240911,000000,7.02,7.26,6.69,7.18,15264,0
+NPCE.US,D,20240912,000000,7.18,7.355,6.97,7.23,13294,0
+NPCE.US,D,20240913,000000,7.38,7.77,7.255,7.43,40707,0
+NPCE.US,D,20240916,000000,7.49,7.49,6.8805,6.97,32420,0
+NPCE.US,D,20240917,000000,7.12,7.12,6.85,6.96,24614,0
+NPCE.US,D,20240918,000000,6.98,7.23,6.69,6.82,26027,0
+NPCE.US,D,20240919,000000,7.1,7.39,6.83,7.39,35168,0
+NPCE.US,D,20240920,000000,7.4,7.55,7.2401,7.46,138156,0
+NPCE.US,D,20240923,000000,7.54,7.54,6.85,7.22,56072,0
+NPCE.US,D,20240924,000000,7.215,7.59,6.985,7.09,59712,0
+NPCE.US,D,20240925,000000,7.025,7.08,6.36,6.71,290636,0
+NPCE.US,D,20240926,000000,6.88,7.129,6.44,6.72,53501,0
+NPCE.US,D,20240927,000000,6.85,6.85,6.48,6.68,47299,0
+NPCE.US,D,20240930,000000,6.61,7,6.44,6.97,37691,0
+NPCE.US,D,20241001,000000,6.705,6.91,6.525,6.88,40486,0
+NPCE.US,D,20241002,000000,6.8,7.12,6.7162,6.93,31034,0
+NPCE.US,D,20241003,000000,6.87,7.12,6.87,6.95,32779,0
+NPCE.US,D,20241004,000000,7.02,7.2,6.675,6.83,50252,0
+NPCE.US,D,20241007,000000,6.85,6.85,6.51,6.68,34352,0
+NPCE.US,D,20241008,000000,6.7,6.7,6.27,6.42,47603,0
+NPCE.US,D,20241009,000000,6.51,6.51,5.73,6.11,64525,0
+NPCE.US,D,20241010,000000,6.01,6.29,6.01,6.21,24385,0
+NPCE.US,D,20241011,000000,6.21,6.74,6.105,6.61,21286,0
+NPCE.US,D,20241014,000000,6.7045,6.82,6.38,6.46,33573,0
+NPCE.US,D,20241015,000000,6.47,6.58,6.41,6.46,36048,0
+NPCE.US,D,20241016,000000,6.6,6.765,6.35,6.44,78504,0
+NPCE.US,D,20241017,000000,6.41,6.54,6.15,6.39,24503,0
+NPCE.US,D,20241018,000000,6.4,6.67,6.13,6.47,36559,0
+NPCE.US,D,20241021,000000,6.31,6.32,5.9,6.2,48768,0
+NPCE.US,D,20241022,000000,6.07,6.2,5.97,6,56700,0
+NPCE.US,D,20241023,000000,6.02,6.055,5.66,5.9,36755,0
+NPCE.US,D,20241024,000000,5.91,6.07,5.73,6.04,23078,0
+NPCE.US,D,20241025,000000,6.11,6.51,5.45,6.35,730129,0
+NPCE.US,D,20241028,000000,6.48,6.5606,6.21,6.38,45874,0
+NPCE.US,D,20241029,000000,6.36,6.64,6.2156,6.49,47679,0
+NPCE.US,D,20241030,000000,6.48,7.01,6.41,6.93,46999,0
+NPCE.US,D,20241031,000000,6.91,6.91,6.33,6.45,25136,0
+NPCE.US,D,20241101,000000,6.53,6.53,6.1533,6.29,15194,0
+NPCE.US,D,20241104,000000,6.33,6.55,6.03,6.37,35761,0
+NPCE.US,D,20241105,000000,6.27,7.15,6.27,6.99,103712,0
+NPCE.US,D,20241106,000000,7.15,7.9122,7.05,7.8,102626,0
+NPCE.US,D,20241107,000000,7.81,7.888,7.3901,7.56,50607,0
+NPCE.US,D,20241108,000000,7.61,7.88,7.18,7.51,65668,0
+NPCE.US,D,20241111,000000,7.56,7.75,7.02,7.28,91062,0
+NPCE.US,D,20241112,000000,7.01,7.27,6.63,7.14,84415,0
+NPCE.US,D,20241113,000000,7.72,9.49,7.24,9.15,414490,0
+NPCE.US,D,20241114,000000,9.87,10.4202,9.29,9.68,269620,0
+NPCE.US,D,20241115,000000,9.77,9.83,8.34,8.98,115815,0
+NPCE.US,D,20241118,000000,8.88,9.525,8.75,8.95,47034,0
+NPCE.US,D,20241119,000000,8.84,9.37,8.46,9.18,43855,0
+NPCE.US,D,20241120,000000,9.24,9.3311,8.63,9.19,25777,0
+NPCE.US,D,20241121,000000,9.22,9.22,8.76,9,45236,0
+NPCE.US,D,20241122,000000,9.06,9.7,8.9079,9.7,67028,0
+NPCE.US,D,20241125,000000,9.4,10.77,9.4,10.66,169951,0
+NPCE.US,D,20241126,000000,10.67,10.67,10.1,10.2,62803,0
+NPCE.US,D,20241127,000000,10.2,10.4599,9.79,10.25,61622,0
+NPCE.US,D,20241129,000000,10.43,10.72,10.42,10.6,21029,0
+NPCE.US,D,20241202,000000,10.87,11.73,10.6113,11.29,70843,0
+NPCE.US,D,20241203,000000,11.25,12.431,11.0901,11.93,77665,0
+NPCE.US,D,20241204,000000,11.89,11.89,10.7,11.19,94129,0
+NPCE.US,D,20241205,000000,11.09,11.83,10.89,11.28,64882,0
+NPCE.US,D,20241206,000000,11.46,11.55,11.2,11.28,45107,0
+NPCE.US,D,20241209,000000,11.29,11.45,10.94,10.95,32000,0
+NPCE.US,D,20241210,000000,10.71,11.68,10.47,11.51,76874,0
+NPCE.US,D,20241211,000000,11.56,12,10.9,11.08,86963,0
+NPCE.US,D,20241212,000000,10.95,11.21,10.35,10.91,79093,0
+NPCE.US,D,20241213,000000,10.98,11.09,10,11.03,56346,0
+NPCE.US,D,20241216,000000,10.98,11.66,10.54,11.47,79703,0
+NPCE.US,D,20241217,000000,11.59,12.41,11.3,11.52,103674,0
+NPCE.US,D,20241218,000000,11.69,12.23,9.92,10.64,86205,0
+NPCE.US,D,20241219,000000,11.01,11.66,10.76,11.14,55516,0
+NPCE.US,D,20241220,000000,11,11.59,10.76,11.53,188294,0
+NPCE.US,D,20241223,000000,11.47,11.895,11.08,11.44,44113,0
+NPCE.US,D,20241224,000000,11.35,11.44,11.1,11.14,26277,0
+NPCE.US,D,20241226,000000,11.06,11.39,10.95,11.35,56613,0
+NPCE.US,D,20241227,000000,11.23,11.62,10.36,10.67,48541,0
+NPCE.US,D,20241230,000000,10.65,11.07,10.442,10.87,45067,0
+NPCE.US,D,20241231,000000,11.02,11.45,10.43,11.19,58497,0
+NPCE.US,D,20250102,000000,11.36,11.66,11.12,11.58,37134,0
+NPCE.US,D,20250103,000000,11.57,12.45642,11.27,11.57,41880,0
+NPCE.US,D,20250106,000000,11.65,12.525,11.52,11.93,92595,0
+NPCE.US,D,20250107,000000,11.95,12.49,11.41,12.42,61151,0
+NPCE.US,D,20250108,000000,12.41,12.5,11.75,12.01,69884,0
+NPCE.US,D,20250110,000000,13.65,13.65,11.18,11.94,284614,0
+NPCE.US,D,20250113,000000,12,12.6,11.8501,12.11,167093,0
+NPCE.US,D,20250114,000000,12.32,12.65,11.75,11.84,79587,0
+NPCE.US,D,20250115,000000,12.26,12.4125,11.75,12,101494,0
+NPCE.US,D,20250116,000000,12.05,12.22,11.37,11.91,110352,0
+NPCE.US,D,20250117,000000,12.03,12.09,11.75,11.97,83546,0
+NPCE.US,D,20250121,000000,13.77,13.77,12.25,13.06,258490,0
+NPCE.US,D,20250122,000000,14,14.41,13.33,14.04,359080,0
+NPCE.US,D,20250123,000000,14.01,14.185,13.14,14.02,186311,0
+NPCE.US,D,20250124,000000,14.02,15.11,13.69,14.685,153619,0
+NPCE.US,D,20250127,000000,14.42,15.02,13.9,14.24,222929,0
+NPCE.US,D,20250128,000000,14.18,14.95,13.77,14.13,99683,0
+NPCE.US,D,20250129,000000,14.42,15,14.15,14.69,319875,0
+NPCE.US,D,20250130,000000,14.99,15.04,13.55,14.19,462937,0
+NPCE.US,D,20250131,000000,14.14,14.27,13.5,13.76,163085,0
+NPCE.US,D,20250203,000000,13.64,14,13.21,13.61,154505,0
+NPCE.US,D,20250204,000000,13.52,14.01,13.27,13.9,157940,0
+NPCE.US,D,20250205,000000,13.91,14.4,13.72,14.29,114376,0
+NPCE.US,D,20250206,000000,14.36,14.4,13.53,13.66,366673,0
+NPCE.US,D,20250207,000000,13.53,13.675,12.5,13.12,133793,0
+NPCE.US,D,20250210,000000,12.82,12.8384,12.02,12.52,152182,0
+NPCE.US,D,20250211,000000,12.35,12.645,12.05,12.3,89908,0
+NPCE.US,D,20250212,000000,12.08,12.58,11.68,12.09,77451,0
+NPCE.US,D,20250213,000000,12.2,12.2,11.62,12.09,103743,0
+NPCE.US,D,20250214,000000,10.31,13.65,10.3,12.31,1960233,0
+NPCE.US,D,20250218,000000,13.11,13.47,12.36,13.44,254117,0
+NPCE.US,D,20250219,000000,13.25,13.735,12.9,13.45,321309,0
+NPCE.US,D,20250220,000000,13.44,14.39,13.055,14.23,455979,0
+NPCE.US,D,20250221,000000,14.2,14.21,13.25,13.77,532543,0
+NPCE.US,D,20250224,000000,13.79,14.1642,13.46,13.52,221417,0
+NPCE.US,D,20250225,000000,13.41,13.97,13.32,13.84,213369,0
+NPCE.US,D,20250226,000000,13.61,13.97,13.26,13.48,250182,0
+NPCE.US,D,20250227,000000,13.53,13.635,12.32,12.56,149570,0
+NPCE.US,D,20250228,000000,12.51,13.1,12.3,12.95,134538,0
+NPCE.US,D,20250303,000000,12.85,12.87,11.71,11.81,546203,0
+NPCE.US,D,20250304,000000,11.62,12.22,11.1,11.92,245581,0
+NPCE.US,D,20250305,000000,12.65,12.97,10.5183,11.63,434749,0
+NPCE.US,D,20250306,000000,11.47,11.63,10.55,11.18,237350,0
+NPCE.US,D,20250307,000000,11.09,11.21,10.53,11,271316,0
+NPCE.US,D,20250310,000000,10.96,10.96,9.91,10.04,216875,0
+NPCE.US,D,20250311,000000,10.06,10.42,9.56,10.36,221011,0
+NPCE.US,D,20250312,000000,10.35,11.09,10.24,10.97,194491,0
+NPCE.US,D,20250313,000000,10.95,11.005,10.185,10.43,151112,0
+NPCE.US,D,20250314,000000,10.69,10.82,10.49,10.69,97761,0
+NPCE.US,D,20250317,000000,10.56,11.465,10.56,11.24,206622,0
+NPCE.US,D,20250318,000000,11.35,11.64,11,11.4,162159,0
+NPCE.US,D,20250319,000000,11.49,12.06,11.4101,11.75,206727,0
+NPCE.US,D,20250320,000000,11.52,11.84,11.3391,11.64,252717,0
+NPCE.US,D,20250321,000000,11.41,12.09,11.2529,12.02,252645,0
+NPCE.US,D,20250324,000000,12.29,12.56,12.06,12.3,252393,0
+NPCE.US,D,20250325,000000,12.23,12.4951,11.86,12.13,144843,0
+NPCE.US,D,20250326,000000,12.12,12.77,11.56,12.72,292726,0
+NPCE.US,D,20250327,000000,12.67,12.74,12.08,12.38,256009,0
+NPCE.US,D,20250328,000000,12.32,12.47,11.775,11.85,168073,0
+NPCE.US,D,20250331,000000,11.57,12.45,11.26,12.29,218479,0
+NPCE.US,D,20250401,000000,12.16,13.18,11.85,13.11,209938,0
+NPCE.US,D,20250402,000000,12.86,13.6,12.544,13.54,182829,0
+NPCE.US,D,20250403,000000,13.01,13.04,12,13.01,270602,0
+NPCE.US,D,20250404,000000,12.4,12.6818,11.8323,12.23,221306,0
+NPCE.US,D,20250407,000000,11.44,12.665,11.03,12.3,219781,0
+NPCE.US,D,20250408,000000,12.55,12.55,10.835,11.1,214425,0
+NPCE.US,D,20250409,000000,10.88,12.01,10.18,11.67,276765,0
+NPCE.US,D,20250410,000000,11.19,11.56,10.43,10.64,121151,0
+NPCE.US,D,20250411,000000,10.54,10.75,9.89,10.42,102130,0
+NPCE.US,D,20250414,000000,10.74,10.95,10.4401,10.67,181147,0
+NPCE.US,D,20250415,000000,10.72,11.51,10.26,10.34,149040,0
+NPCE.US,D,20250416,000000,10.15,10.57,10.15,10.43,105930,0
+NPCE.US,D,20250417,000000,10.42,10.9499,10.25,10.79,173059,0
+NPCE.US,D,20250421,000000,10.66,10.66,10.02,10.54,131847,0
+NPCE.US,D,20250422,000000,10.71,11,10.4201,10.94,105609,0
+NPCE.US,D,20250423,000000,11.35,11.76,10.745,10.91,123357,0
+NPCE.US,D,20250424,000000,10.92,11.3599,10.92,11.25,101820,0
+NPCE.US,D,20250425,000000,11.1,11.29,10.89,11.145,97294,0
+NPCE.US,D,20250428,000000,11.17,11.715,11.02,11.62,157414,0
+NPCE.US,D,20250429,000000,11.61,12.35,11.4404,11.98,169385,0
+NPCE.US,D,20250430,000000,11.73,11.86,11.26,11.69,108610,0
+NPCE.US,D,20250501,000000,11.69,11.9606,11.457,11.79,101082,0
+NPCE.US,D,20250502,000000,11.94,12.49,11.58,11.98,245722,0
+NPCE.US,D,20250505,000000,11.79,12.04,11.5,11.53,154435,0
+NPCE.US,D,20250506,000000,11.34,11.9,11.19,11.69,114380,0
+NPCE.US,D,20250507,000000,11.82,12.24,11.56,12.12,103005,0
+NPCE.US,D,20250508,000000,12.31,12.91,11.88,12.55,155293,0
+NPCE.US,D,20250509,000000,12.6,13.19,12.52,12.89,188035,0
+NPCE.US,D,20250512,000000,13.33,13.5,12.86,13.37,147878,0
+NPCE.US,D,20250513,000000,13.6,13.61,12.91,12.95,211998,0
+NPCE.US,D,20250514,000000,14.3,16.3568,13.31,15.6,811152,0
+NPCE.US,D,20250515,000000,15.83,17.73,15.26,17.08,863935,0
+NPCE.US,D,20250516,000000,16.86,17.85,16.42,17.49,871483,0
+NPCE.US,D,20250519,000000,17.1,17.75,16.91,17,537701,0
+NPCE.US,D,20250520,000000,17,18.252,16.5,17.99,605184,0
+NPCE.US,D,20250521,000000,17.78,18.975,17.45,18.13,545408,0
+NPCE.US,D,20250522,000000,17.94,18.37,17.38,17.87,331529,0
+NPCE.US,D,20250523,000000,17.72,18.2524,16.95,17.68,225223,0
+NPCE.US,D,20250527,000000,13.37,14.75,10.61,12.66,1911110,0
+NPCE.US,D,20250528,000000,13.17,13.585,11.4,12.46,761848,0
+NPCE.US,D,20250529,000000,12.47,13.17,12.0093,13.11,571336,0
+NPCE.US,D,20250530,000000,13.11,13.25,12.5099,13.22,285312,0
+NPCE.US,D,20250602,000000,13.07,13.22,12.43,13.04,379388,0
+NPCE.US,D,20250603,000000,13.11,13.61,12.48,13.54,262272,0
+NPCE.US,D,20250604,000000,13.55,13.77,13.1,13.17,288488,0
+NPCE.US,D,20250605,000000,13.17,13.91,12.8902,13.28,316923,0
+NPCE.US,D,20250606,000000,13.35,13.84,12.87,13.15,212281,0
+NPCE.US,D,20250609,000000,13.37,13.37,12.63,12.93,204781,0
+NPCE.US,D,20250610,000000,13.05,13.19,12.81,12.94,231759,0
+NPCE.US,D,20250611,000000,12.98,13.19,11.8,11.83,351257,0
+NPCE.US,D,20250612,000000,11.8,12.0323,11.11,11.23,331246,0
+NPCE.US,D,20250613,000000,11.11,11.7807,11,11.07,503419,0
+NPCE.US,D,20250616,000000,11.2,11.5859,10.9841,11.09,201378,0
+NPCE.US,D,20250617,000000,11.09,11.19,10.72,10.78,284398,0
+NPCE.US,D,20250618,000000,10.75,10.9175,10.451,10.6,237826,0
+NPCE.US,D,20250620,000000,10.6,10.73,10.38,10.41,273094,0
+NPCE.US,D,20250623,000000,10.37,10.605,9.845,10.57,503972,0
+NPCE.US,D,20250624,000000,10.5,10.9,10.197,10.76,324074,0
+NPCE.US,D,20250625,000000,10.14,10.585,9.88,10.57,405321,0
+NPCE.US,D,20250626,000000,10.6,11.03,10.2738,10.94,222147,0
+NPCE.US,D,20250627,000000,11,11.044883,10.32,10.71,2293235,0
+NPCE.US,D,20250630,000000,10.81,11.53,10.73,11.14,618100,0
+NPCE.US,D,20250701,000000,11.1,11.365,10.1,10.48,415258,0
+NPCE.US,D,20250702,000000,10.47,10.6,10.2,10.42,236560,0
+NPCE.US,D,20250703,000000,10.44,10.635,10.24,10.39,84321,0
+NPCE.US,D,20250707,000000,10.32,10.6,10.045,10.22,223421,0
+NPCE.US,D,20250708,000000,10.22,10.38,10.095,10.36,138603,0
+NPCE.US,D,20250709,000000,10.38,10.58,9.9136,10.08,274496,0
+NPCE.US,D,20250710,000000,10.09,10.39,9.95,10.17,301788,0
+NPCE.US,D,20250711,000000,10.18,10.265,9.5,9.52,232551,0
+NPCE.US,D,20250714,000000,9.5,9.6402,9.24,9.55,198874,0
+NPCE.US,D,20250715,000000,9.58,9.58,9.255,9.35,191786,0
+NPCE.US,D,20250716,000000,9.42,9.43,8.9688,9.11,260321,0
+NPCE.US,D,20250717,000000,9.08,9.405,9.04,9.08,191406,0
+NPCE.US,D,20250718,000000,9.21,9.36,9.01,9.06,132243,0
+NPCE.US,D,20250721,000000,9.15,9.4,9,9.36,263463,0
+NPCE.US,D,20250722,000000,9.4,9.455,9.15,9.35,229942,0
+NPCE.US,D,20250723,000000,9.35,9.61,9.26,9.5,203017,0
+NPCE.US,D,20250724,000000,9.45,9.45,9.06,9.07,177803,0
+NPCE.US,D,20250725,000000,9.02,9.125,8.79,8.98,374471,0
+NPCE.US,D,20250728,000000,9,9,8.7,8.74,109256,0
+NPCE.US,D,20250729,000000,8.75,8.88,8.59,8.78,179275,0
+NPCE.US,D,20250730,000000,8.82,9.09,8.65,8.76,157378,0
+NPCE.US,D,20250731,000000,8.74,8.78,8.49,8.51,110793,0
+NPCE.US,D,20250801,000000,8.45,9.055,8.25,8.99,247015,0
+NPCE.US,D,20250804,000000,9.03,9.13,8.87,8.93,130004,0
+NPCE.US,D,20250805,000000,9.01,9.01,8.465,8.7,162487,0
+NPCE.US,D,20250806,000000,8.7,8.92,8.635,8.89,239253,0
+NPCE.US,D,20250807,000000,8.96,9.1173,8.82,8.92,152021,0
+NPCE.US,D,20250808,000000,8.99,9.09,8.6815,8.98,137059,0
+NPCE.US,D,20250811,000000,8.98,9.21,8.87,8.89,116795,0
+NPCE.US,D,20250812,000000,8.91,9.29,8.795,9.13,244823,0
+NPCE.US,D,20250813,000000,8.95,9.6788,7.5625,9.32,416737,0
+NPCE.US,D,20250814,000000,9.32,9.32,8.72,9.03,180283,0
+NPCE.US,D,20250815,000000,9,9.22,8.51,8.56,285472,0
+NPCE.US,D,20250818,000000,8.63,8.67,8.31,8.42,243081,0
+NPCE.US,D,20250819,000000,8.32,8.5,8.2,8.25,216565,0
+NPCE.US,D,20250820,000000,8.29,8.73,8.17,8.66,506772,0
+NPCE.US,D,20250821,000000,8.62,8.71,8.415,8.62,120961,0
+NPCE.US,D,20250822,000000,8.65,9.17,8.65,8.99,156491,0
+NPCE.US,D,20250825,000000,8.93,8.95,8.65,8.65,215577,0
+NPCE.US,D,20250826,000000,8.65,8.99,8.61,8.97,157618,0
+NPCE.US,D,20250827,000000,8.95,8.98,8.76,8.88,133256,0
+NPCE.US,D,20250828,000000,8.97,9.16,8.85,9.11,151897,0
+NPCE.US,D,20250829,000000,9.15,9.2,8.9004,9.15,138194,0
+NPCE.US,D,20250902,000000,8.93,9.37,8.9001,9.14,183366,0
+NPCE.US,D,20250903,000000,9.09,9.39,8.8833,9.36,258142,0
+NPCE.US,D,20250904,000000,9.37,9.77,9.27,9.61,226942,0
+NPCE.US,D,20250905,000000,9.73,9.83,9.405,9.73,208056,0
+NPCE.US,D,20250908,000000,9.77,9.99,9.67,9.71,145035,0
+NPCE.US,D,20250909,000000,9.72,10.01,9.72,9.97,154064,0
+NPCE.US,D,20250910,000000,10,10.2352,9.6,9.67,161042,0
+NPCE.US,D,20250911,000000,9.67,10.1041,9.6659,10.01,114954,0
+NPCE.US,D,20250912,000000,9.98,10.12,9.8,9.86,250793,0
+NPCE.US,D,20250915,000000,9.9,10.07,9.65,9.82,122072,0
+NPCE.US,D,20250916,000000,9.77,9.92,9.68,9.8,124144,0
+NPCE.US,D,20250917,000000,9.8,10.055,9.7,9.89,155651,0
+NPCE.US,D,20250918,000000,9.95,10.3465,9.86,10.32,108043,0
+NPCE.US,D,20250919,000000,10.33,10.385,9.9,9.94,564554,0
+NPCE.US,D,20250922,000000,10.13,10.46,9.9,10.36,216802,0
+NPCE.US,D,20250923,000000,10.44,10.73,10.35,10.39,151860,0
+NPCE.US,D,20250924,000000,10.39,10.531,10.05,10.22,144203,0
+NPCE.US,D,20250925,000000,10.15,10.1729,9.77,10.01,130864,0
+NPCE.US,D,20250926,000000,10.01,10.25,9.8801,10.2,129175,0
+NPCE.US,D,20250929,000000,10.29,10.29,10.04,10.24,124808,0
+NPCE.US,D,20250930,000000,10.2,10.52,10.18,10.31,169871,0
+NPCE.US,D,20251001,000000,10.37,10.46,9.7601,10.14,132090,0
+NPCE.US,D,20251002,000000,10.16,10.45,9.95,10.43,76064,0
+NPCE.US,D,20251003,000000,10.5,11.14,10.475,10.92,124030,0
+NPCE.US,D,20251006,000000,11.07,11.07,10.75,10.77,142048,0
+NPCE.US,D,20251007,000000,10.78,10.96,10.59,10.65,117202,0
+NPCE.US,D,20251008,000000,10.65,11.2,10.51,11.13,120242,0
+NPCE.US,D,20251009,000000,11.1,11.22,10.79,10.79,130044,0
+NPCE.US,D,20251010,000000,10.86,11.2499,10.25,10.28,112662,0
+NPCE.US,D,20251013,000000,10.33,10.665,10.28,10.48,107701,0
+NPCE.US,D,20251014,000000,10.35,10.845,10.1453,10.82,112650,0
+NPCE.US,D,20251015,000000,10.88,11.14,10.7,10.98,165486,0
+NPCE.US,D,20251016,000000,10.99,11.19,10.6,10.64,120679,0
+NPCE.US,D,20251017,000000,10.56,10.6254,10.25,10.41,95103,0
+NPCE.US,D,20251020,000000,10.52,10.9,10.495,10.74,151679,0
+NPCE.US,D,20251021,000000,10.69,10.845,10.24,10.79,101818,0
+NPCE.US,D,20251022,000000,10.78,11.079056,10.78,10.84,164680,0
+NPCE.US,D,20251023,000000,10.87,11.14,10.51,10.55,116781,0
+NPCE.US,D,20251024,000000,10.69,10.73,10.4,10.48,94504,0
+NPCE.US,D,20251027,000000,10.58,10.8,10.54,10.6,106087,0
+NPCE.US,D,20251028,000000,10.57,10.8099,10.45,10.62,173264,0
+NPCE.US,D,20251029,000000,10.61,10.8,10.02,10.13,124456,0
+NPCE.US,D,20251030,000000,10.05,10.15,9.8,9.86,75719,0
+NPCE.US,D,20251031,000000,9.79,10.02,9.68,9.94,158046,0
+NPCE.US,D,20251103,000000,9.88,9.88,9.22,9.4,233548,0
+NPCE.US,D,20251104,000000,9.34,9.555,9.23,9.4,296458,0
+NPCE.US,D,20251105,000000,11.63,13.8099,10.7701,12.98,1302817,0
+NPCE.US,D,20251106,000000,12.91,13.16,12.5417,12.78,313620,0
+NPCE.US,D,20251107,000000,12.6,13.3597,12.52,13.12,291297,0
+NPCE.US,D,20251110,000000,13.12,13.7797,13.12,13.45,279055,0
+NPCE.US,D,20251111,000000,13.39,13.625,13.26,13.49,164515,0
+NPCE.US,D,20251112,000000,13.5,13.65,13,13.5,183572,0
+NPCE.US,D,20251113,000000,13.37,13.5,12.73,12.81,120562,0
+NPCE.US,D,20251114,000000,12.43,13,12.39,12.94,146015,0
+NPCE.US,D,20251117,000000,12.93,13.07,12.65,12.95,206491,0
+NPCE.US,D,20251118,000000,12.87,13.16,12.63,13.02,181500,0
+NPCE.US,D,20251119,000000,13,14.33,12.8167,14.1,264122,0
+NPCE.US,D,20251120,000000,14.23,14.78,13.43,13.5,215202,0
+NPCE.US,D,20251121,000000,13.49,14.735,13.28,14.35,270264,0
+NPCE.US,D,20251124,000000,14.23,16.31,14.23,16.26,451662,0
+NPCE.US,D,20251125,000000,16.32,16.88,16.25,16.7,342197,0
+NPCE.US,D,20251126,000000,16.59,16.91,16.34,16.5,400162,0
+NPCE.US,D,20251128,000000,16.49,16.635,16.13,16.36,188968,0
+NPCE.US,D,20251201,000000,16.14,16.484,15.61,15.65,205480,0
+NPCE.US,D,20251202,000000,15.72,16.13,15.645,16.02,425273,0
+NPCE.US,D,20251203,000000,16.08,16.805,15.83,16.66,251153,0
+NPCE.US,D,20251204,000000,16.5,17.09,16.14,16.97,223137,0
+NPCE.US,D,20251205,000000,16.785,17.22,16.26,16.4,147260,0
+NPCE.US,D,20251208,000000,16.41,16.52,16.12,16.43,155896,0
+NPCE.US,D,20251209,000000,16.46,16.81,16.038,16.27,187032,0
+NPCE.US,D,20251210,000000,16.74,16.94,16.25,16.78,249778,0
+NPCE.US,D,20251211,000000,16.66,16.83,16,16.48,322718,0
+NPCE.US,D,20251212,000000,16.48,16.61,16.16,16.19,164923,0
+NPCE.US,D,20251215,000000,16.39,16.39,15.83,15.92,149266,0
+NPCE.US,D,20251216,000000,16,16.2,15.61,15.88,196207,0
+NPCE.US,D,20251217,000000,15.99,16.165,15.42,15.62,244768,0
+NPCE.US,D,20251218,000000,15.93,16.255,15.65,15.74,165922,0
+NPCE.US,D,20251219,000000,15.76,16.865,15.76,16.59,593425,0
+NPCE.US,D,20251222,000000,16.57,16.935,16.45,16.56,177944,0
+NPCE.US,D,20251223,000000,16.4,16.46,15.98,16.35,155652,0
+NPCE.US,D,20251224,000000,16.35,16.36,16.09,16.19,58771,0
+NPCE.US,D,20251226,000000,16.13,16.155,15.76,16.02,105819,0
+NPCE.US,D,20251229,000000,15.98,16.33,15.57,15.61,139200,0
+NPCE.US,D,20251230,000000,15.61,15.68,15.2906,15.47,130327,0
+NPCE.US,D,20251231,000000,15.45,15.525,15.32,15.44,102736,0
+NPCE.US,D,20260102,000000,15.59,15.59,15.0301,15.17,114884,0
+NPCE.US,D,20260105,000000,16,16.125,15.34,15.86,202148,0
+NPCE.US,D,20260106,000000,15.86,17.1,15.815,16.39,536275,0
+NPCE.US,D,20260107,000000,16.39,17.39,16.22,16.8,495124,0
+NPCE.US,D,20260108,000000,16.58,17.7,16.48,16.96,658588,0
+NPCE.US,D,20260109,000000,17.21,17.34,15.98,16.73,374719,0
+NPCE.US,D,20260112,000000,16.73,17,16.52,16.91,240751,0
+NPCE.US,D,20260113,000000,17.75,17.896,15.74,16.13,467211,0
+NPCE.US,D,20260114,000000,15.94,16.91,15.675,16.75,263541,0
+NPCE.US,D,20260115,000000,16.75,17.46,16.56,17.35,204588,0
+NPCE.US,D,20260116,000000,17.34,17.5477,16.905,16.94,220067,0
+NPCE.US,D,20260120,000000,16.27,16.73,16.2,16.52,145386,0
+NPCE.US,D,20260121,000000,16.64,17.1899,16.3,16.94,169306,0
+NPCE.US,D,20260122,000000,17.1,17.44,17,17.04,114511,0
+NPCE.US,D,20260123,000000,16.98,17.07,16.665,16.71,93761,0
+NPCE.US,D,20260126,000000,16.52,16.71,16.21,16.23,90429,0
+NPCE.US,D,20260127,000000,16.21,16.52,15.88,15.95,119576,0
+NPCE.US,D,20260128,000000,15.99,16.25,15.54,15.61,143831,0
+NPCE.US,D,20260129,000000,15.45,15.5779,14.9788,15.32,142242,0
+NPCE.US,D,20260130,000000,15.16,15.4386,14.88,15.13,164007,0
+NPCE.US,D,20260202,000000,15.15,16.09,14.965,15.91,231675,0
+NPCE.US,D,20260203,000000,16.01,16.4099,15.75,16.18,210277,0
+NPCE.US,D,20260204,000000,16.34,16.7181,15.66,16.09,269754,0
+NPCE.US,D,20260205,000000,15.9,16.315,15.32,15.49,176408,0
+NPCE.US,D,20260206,000000,15.79,15.975,15.31,15.67,123244,0
+NPCE.US,D,20260209,000000,15.59,15.59,15.139192,15.26,95850,0
+NPCE.US,D,20260210,000000,15.21,15.57,15.2,15.28,92867,0
+NPCE.US,D,20260211,000000,15.32,15.97,14.3,14.56,115240,0
+NPCE.US,D,20260212,000000,14.74,14.74,14.02,14.5,207675,0
+NPCE.US,D,20260213,000000,14.58,15.32,14.57,15.05,118519,0
+NPCE.US,D,20260217,000000,15.03,15.6,14.82,15.48,147781,0
+NPCE.US,D,20260218,000000,14.73,15.38,14.09,14.45,328106,0
diff --git a/daily/us/nasdaq stocks/2/npt.us.txt b/daily/us/nasdaq stocks/2/npt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d428962c97d3637b2a5ce2ab59b72a9762ce74ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/npt.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPT.US,D,20251022,000000,5.15,5.9,4.5,4.91,1679968,0
+NPT.US,D,20251023,000000,4.44,5.2,4.44,5.07,143744,0
+NPT.US,D,20251024,000000,4.99,5.1,4.7001,4.92,156744,0
+NPT.US,D,20251027,000000,5.05,7.4999,4.87,6.37,671840,0
+NPT.US,D,20251028,000000,6.43,6.78,5.53,6.55,108258,0
+NPT.US,D,20251029,000000,6.11,9,6.11,8.77,325720,0
+NPT.US,D,20251030,000000,8.6,9.18,7.01,7.3,225662,0
+NPT.US,D,20251031,000000,6.91,7.38,5.9001,5.92,126480,0
+NPT.US,D,20251103,000000,6.15,6.691,5.75,6.38,58563,0
+NPT.US,D,20251104,000000,6.01,6.6293,5.7,5.7,190401,0
+NPT.US,D,20251105,000000,5.29,5.56,3.5798,4.55,263265,0
+NPT.US,D,20251106,000000,4.34,4.54,4.05,4.05,60883,0
+NPT.US,D,20251107,000000,4.3,4.68,4.05,4.27,33455,0
+NPT.US,D,20251110,000000,4.2,4.6,4.0038,4.17,18865,0
+NPT.US,D,20251111,000000,4.0647,4.38,4,4.38,4505,0
+NPT.US,D,20251112,000000,4.25,4.31,3.79,3.99,83038,0
+NPT.US,D,20251113,000000,3.9,3.94,3.45,3.55,61501,0
+NPT.US,D,20251114,000000,3.6601,3.72,3.58,3.61,23665,0
+NPT.US,D,20251117,000000,3.77,3.77,3.54,3.59,37923,0
+NPT.US,D,20251118,000000,3.43,3.687,3.43,3.55,9249,0
+NPT.US,D,20251119,000000,3.44,3.51,3.14,3.31,17422,0
+NPT.US,D,20251120,000000,3.5,3.5,3.15,3.25,14672,0
+NPT.US,D,20251121,000000,3.21,3.41,3.2,3.41,19551,0
+NPT.US,D,20251124,000000,3.48,3.9,3.48,3.77,24951,0
+NPT.US,D,20251125,000000,3.735,4.9,3.735,4.47,110282,0
+NPT.US,D,20251126,000000,4.63,5.829,4.59,5.47,83942,0
+NPT.US,D,20251128,000000,5.49,5.5499,4.93,5.1,24630,0
+NPT.US,D,20251201,000000,5.098,5.32,4.8,5.21,19819,0
+NPT.US,D,20251202,000000,5.5,6,5.12,5.33,27426,0
+NPT.US,D,20251203,000000,5.2,5.42,4.5,5.19,39335,0
+NPT.US,D,20251204,000000,5.06,5.7,5.06,5.42,20195,0
+NPT.US,D,20251205,000000,5.3,5.3,5,5,9032,0
+NPT.US,D,20251208,000000,5.08,5.59,5,5.19,9450,0
+NPT.US,D,20251209,000000,5.12,5.205,5.04,5.06,2712,0
+NPT.US,D,20251210,000000,5.39,5.39,4.74,4.76,18593,0
+NPT.US,D,20251211,000000,4.76,4.96,4.2301,4.65,43361,0
+NPT.US,D,20251212,000000,4.95,5.9299,4.91,5.69,412073,0
+NPT.US,D,20251215,000000,5.67,5.9,4.5,4.89,84936,0
+NPT.US,D,20251216,000000,4.88,4.98,4.5991,4.88,1278,0
+NPT.US,D,20251217,000000,5.0984,5.2799,4.8204,5.08,15799,0
+NPT.US,D,20251218,000000,5.12,5.81,5.12,5.2971,15347,0
+NPT.US,D,20251219,000000,5.33,5.59,5.05,5.34,149521,0
+NPT.US,D,20251222,000000,5.51,5.8521,5.365,5.67,146732,0
+NPT.US,D,20251223,000000,6.24,6.24,5.25,5.25,19819,0
+NPT.US,D,20251224,000000,5.3,5.33,5.2,5.22,8918,0
+NPT.US,D,20251226,000000,5.27,5.325,5.13,5.16,145170,0
+NPT.US,D,20251229,000000,5.33,5.78,5.33,5.6,137982,0
+NPT.US,D,20251230,000000,5.59,5.75,5.22,5.355,18722,0
+NPT.US,D,20251231,000000,5.32,5.375,4.51,4.96,18476,0
+NPT.US,D,20260102,000000,5.12,5.71,5,5.2191,19380,0
+NPT.US,D,20260105,000000,5.4,5.9,5.39,5.66,15405,0
+NPT.US,D,20260106,000000,5.6,6.45,5.6,6,390418,0
+NPT.US,D,20260107,000000,6,6.01,5.1801,5.39,32716,0
+NPT.US,D,20260108,000000,5.5001,5.82,5.49,5.82,18669,0
+NPT.US,D,20260109,000000,5.87,5.88,5.52,5.88,5688,0
+NPT.US,D,20260112,000000,5.84,6.29,5.58,5.9499,13844,0
+NPT.US,D,20260113,000000,5.8,5.8,5.39,5.59,71937,0
+NPT.US,D,20260114,000000,6.68,6.68,5.45,5.75,36529,0
+NPT.US,D,20260115,000000,5.89,7.5,5.53,6.36,185585,0
+NPT.US,D,20260116,000000,6.36,6.45,5.63,5.72,99311,0
+NPT.US,D,20260120,000000,5.92,6.35,5.91,6.07,28672,0
+NPT.US,D,20260121,000000,6,6.35,6,6.17,26108,0
+NPT.US,D,20260122,000000,6.16,6.28,5.7001,6.09,16235,0
+NPT.US,D,20260123,000000,6.1,6.1,5.64,5.66,14091,0
+NPT.US,D,20260126,000000,5.77,5.9499,5.22,5.3601,44923,0
+NPT.US,D,20260127,000000,5.35,5.7,5.23,5.5901,18970,0
+NPT.US,D,20260128,000000,5.56,5.95,5.53,5.9,22087,0
+NPT.US,D,20260129,000000,5.9,6.1699,5.71,6.1073,11303,0
+NPT.US,D,20260130,000000,6.18,7.6,6.0868,6.84,141226,0
+NPT.US,D,20260202,000000,6.76,7.06,5.62,5.7,74292,0
+NPT.US,D,20260203,000000,8.07,13.48,5.58,7.2,35997510,0
+NPT.US,D,20260204,000000,6.07,7,5.065,7,960662,0
+NPT.US,D,20260205,000000,5.7,9.4,5.675,6.71,1237793,0
+NPT.US,D,20260206,000000,6.69,6.69,5.998,6.27,126758,0
+NPT.US,D,20260209,000000,5.91,6.7,5.91,6.4,108974,0
+NPT.US,D,20260210,000000,6.07,7,6.07,6.62,110010,0
+NPT.US,D,20260211,000000,6.47,6.965,6.15,6.15,68732,0
+NPT.US,D,20260212,000000,6.23,6.36,5.9,5.97,46865,0
+NPT.US,D,20260213,000000,5.96,6.21,5.853,5.9,45902,0
+NPT.US,D,20260217,000000,5.95,6.05,5.73,5.73,34028,0
+NPT.US,D,20260218,000000,5.83,6.125608,5.2708,5.2708,33551,0
diff --git a/daily/us/nasdaq stocks/2/nrix.us.txt b/daily/us/nasdaq stocks/2/nrix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f1c817aef4aafed8cdf71ee4e52950f3ca1e66c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nrix.us.txt	
@@ -0,0 +1,1400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRIX.US,D,20200724,000000,18.06,21.3295,17.55,19.01,5699192,0
+NRIX.US,D,20200727,000000,20.25,22.47,18.3417,19.57,524558,0
+NRIX.US,D,20200728,000000,19.51,20.43,16.63,18.93,1395316,0
+NRIX.US,D,20200729,000000,18.65,19.8,18.515,19.27,149232,0
+NRIX.US,D,20200730,000000,19.59,19.59,18.5,19.04,145242,0
+NRIX.US,D,20200731,000000,18.65,19.5,18.65,19.39,232055,0
+NRIX.US,D,20200803,000000,19.45,19.69,18.14,19.12,131078,0
+NRIX.US,D,20200804,000000,19.12,19.48,18.07,18.58,100683,0
+NRIX.US,D,20200805,000000,18.69,19,17.3,17.5,105610,0
+NRIX.US,D,20200806,000000,17.51,18.82,17,17.62,103313,0
+NRIX.US,D,20200807,000000,17.76,18.45,17.51,18.23,672354,0
+NRIX.US,D,20200810,000000,17.91,19.625,17.6,17.74,460438,0
+NRIX.US,D,20200811,000000,17.5,18.125,15.21,16.05,221007,0
+NRIX.US,D,20200812,000000,16.43,18.69,15.43,18.23,145321,0
+NRIX.US,D,20200813,000000,18.11,25.43,17.925,24.97,472673,0
+NRIX.US,D,20200814,000000,24.68,24.89,22.4247,23.88,179534,0
+NRIX.US,D,20200817,000000,24.22,27.645,23.3101,27,174170,0
+NRIX.US,D,20200818,000000,27.47,28.23,24.78,27.73,208271,0
+NRIX.US,D,20200819,000000,27.73,29.73,27.18,29.21,338327,0
+NRIX.US,D,20200820,000000,29.88,30,27.855,28.23,172288,0
+NRIX.US,D,20200821,000000,28.25,28.54,26.335,26.86,81122,0
+NRIX.US,D,20200824,000000,26.76,26.76,22.51,23.54,230810,0
+NRIX.US,D,20200825,000000,23.54,24.31,22.39,22.92,178344,0
+NRIX.US,D,20200826,000000,23,23.5,21.56,23,80478,0
+NRIX.US,D,20200827,000000,23.18,23.28,21.3882,22.42,111722,0
+NRIX.US,D,20200828,000000,22.23,24.3,21.55,23.71,124456,0
+NRIX.US,D,20200831,000000,23.79,23.9,22.06,23.4,108270,0
+NRIX.US,D,20200901,000000,23.31,27.98,22.31,27.27,211638,0
+NRIX.US,D,20200902,000000,27.16,29.7799,25.91,28.47,83974,0
+NRIX.US,D,20200903,000000,28.09,29.56,25.145,25.48,66081,0
+NRIX.US,D,20200904,000000,25.48,27.03,22.94,25.28,74532,0
+NRIX.US,D,20200908,000000,24.94,28.445,22.72,25.92,159672,0
+NRIX.US,D,20200909,000000,26.78,30.49,26,26.62,119094,0
+NRIX.US,D,20200910,000000,27.53,29,26.79,28.35,82579,0
+NRIX.US,D,20200911,000000,28.95,30,28.3501,29.81,123406,0
+NRIX.US,D,20200914,000000,30.43,32.97,30.2975,31.21,221637,0
+NRIX.US,D,20200915,000000,31.22,32.65,28.97,29.62,133645,0
+NRIX.US,D,20200916,000000,29.6,31.59,27.37,30.14,231388,0
+NRIX.US,D,20200917,000000,30.14,32.4999,29,31.71,184405,0
+NRIX.US,D,20200918,000000,30.09,37.46,30.09,34.7,1937260,0
+NRIX.US,D,20200921,000000,33.83,35.97,30.01,30.96,459916,0
+NRIX.US,D,20200922,000000,31.28,31.82,29.67,30.64,180514,0
+NRIX.US,D,20200923,000000,30.4,30.99,29.29,29.52,90035,0
+NRIX.US,D,20200924,000000,29.33,29.68,27.69,28.41,123714,0
+NRIX.US,D,20200925,000000,27.9,31.1,27.3,30.68,95761,0
+NRIX.US,D,20200928,000000,30.86,32.27,30.63,31.52,98670,0
+NRIX.US,D,20200929,000000,31.36,33.72,30.65,33.32,58056,0
+NRIX.US,D,20200930,000000,33.32,35.92,31.8801,34.91,289177,0
+NRIX.US,D,20201001,000000,35.41,35.79,30.22,30.94,172492,0
+NRIX.US,D,20201002,000000,30.36,30.36,26.2,26.465,137418,0
+NRIX.US,D,20201005,000000,26.46,27.3851,25.61,26.19,144347,0
+NRIX.US,D,20201006,000000,26.4,27.36,25.11,25.9,104693,0
+NRIX.US,D,20201007,000000,26.22,26.88,25.16,25.82,316200,0
+NRIX.US,D,20201008,000000,26.11,26.8498,25.5,25.79,88834,0
+NRIX.US,D,20201009,000000,25.89,26.39,23.31,24.41,95386,0
+NRIX.US,D,20201012,000000,24.35,25.72,24,25.26,49134,0
+NRIX.US,D,20201013,000000,25.19,26.1,24.1,25.57,73045,0
+NRIX.US,D,20201014,000000,25.76,25.79,24.455,24.65,66606,0
+NRIX.US,D,20201015,000000,23.55,24.96,23.08,24.36,53839,0
+NRIX.US,D,20201016,000000,24.31,25.6,24.1,25.55,59562,0
+NRIX.US,D,20201019,000000,25.65,28.17,25.65,26.54,124669,0
+NRIX.US,D,20201020,000000,26.83,27.05,24.5102,26.59,76447,0
+NRIX.US,D,20201021,000000,26.73,27.9399,26.035,26.91,73704,0
+NRIX.US,D,20201022,000000,26.61,27.72,26.36,27.04,58888,0
+NRIX.US,D,20201023,000000,27.29,28.8,26.4775,28.32,61865,0
+NRIX.US,D,20201026,000000,28.4,28.7,26.9606,27.44,91007,0
+NRIX.US,D,20201027,000000,27.5,29.18,26.51,28.7,126803,0
+NRIX.US,D,20201028,000000,28.04,28.04,26.28,26.3,104598,0
+NRIX.US,D,20201029,000000,26.15,26.63,24,26.16,129683,0
+NRIX.US,D,20201030,000000,26.17,28.11,24.99,25.29,112541,0
+NRIX.US,D,20201102,000000,25.6,26.45,24.75,25.12,66804,0
+NRIX.US,D,20201103,000000,25.61,25.93,24.22,25.05,73341,0
+NRIX.US,D,20201104,000000,25.11,25.71,24.915,25.08,156427,0
+NRIX.US,D,20201105,000000,25.49,25.5,24.4379,25.24,203521,0
+NRIX.US,D,20201106,000000,25.18,25.35,23.13,23.19,102629,0
+NRIX.US,D,20201109,000000,23.4,23.86,22.67,22.85,74926,0
+NRIX.US,D,20201110,000000,22.68,25.18,22.37,25.1,860991,0
+NRIX.US,D,20201111,000000,25.1,28.79,25.1,27.83,135267,0
+NRIX.US,D,20201112,000000,27.55,29.16,27.0325,29.08,51459,0
+NRIX.US,D,20201113,000000,29.27,30.245,27.83,29.25,44832,0
+NRIX.US,D,20201116,000000,29.6,32.145,28.51,32.08,68628,0
+NRIX.US,D,20201117,000000,32.15,35.715,32.05,33.36,100901,0
+NRIX.US,D,20201118,000000,33.17,35.21,33.17,34.17,58710,0
+NRIX.US,D,20201119,000000,34.54,35.54,33.23,34.52,262402,0
+NRIX.US,D,20201120,000000,33.98,38.055,33.33,37.64,100747,0
+NRIX.US,D,20201123,000000,38.41,41.65,36.415,37.36,170453,0
+NRIX.US,D,20201124,000000,37.17,41.8174,37.17,38.71,146535,0
+NRIX.US,D,20201125,000000,38.94,40.0996,37.64,37.8,57240,0
+NRIX.US,D,20201127,000000,38.28,40.08,38.28,39.24,45438,0
+NRIX.US,D,20201130,000000,39.56,42.99,37.945,42.62,245765,0
+NRIX.US,D,20201201,000000,42.88,45.92,41.745,43.08,107466,0
+NRIX.US,D,20201202,000000,42.86,44.94,41.88,43.42,83596,0
+NRIX.US,D,20201203,000000,43.72,44.41,42.37,44,46956,0
+NRIX.US,D,20201204,000000,44.21,44.21,42.01,43.07,39352,0
+NRIX.US,D,20201207,000000,42.97,47.5,42.97,43.69,80548,0
+NRIX.US,D,20201208,000000,43.54,45.45,43.5,44.82,117317,0
+NRIX.US,D,20201209,000000,44.63,45.83,40.45,41.24,97609,0
+NRIX.US,D,20201210,000000,41,44.58,41,42.98,52002,0
+NRIX.US,D,20201211,000000,42.48,44,38.58,39.72,100819,0
+NRIX.US,D,20201214,000000,40.79,52.38,40.43,48.44,355114,0
+NRIX.US,D,20201215,000000,50.07,50.825,42.82,43.67,227377,0
+NRIX.US,D,20201216,000000,44,45.354,39.07,40.16,138477,0
+NRIX.US,D,20201217,000000,40.16,44.33,39.39,43.91,172710,0
+NRIX.US,D,20201218,000000,44.85,44.85,34.09,36.01,1674740,0
+NRIX.US,D,20201221,000000,35.42,36.49,33.57,36,383702,0
+NRIX.US,D,20201222,000000,36,46.9446,36,45.35,404945,0
+NRIX.US,D,20201223,000000,46.09,46.9999,42.05,45.28,176923,0
+NRIX.US,D,20201224,000000,45.81,46.86,43.1,43.84,61265,0
+NRIX.US,D,20201228,000000,44.97,44.97,40.67,40.84,118792,0
+NRIX.US,D,20201229,000000,41.55,43.7279,37.01,37.47,133146,0
+NRIX.US,D,20201230,000000,37.47,38.56,34.63,35.3,274173,0
+NRIX.US,D,20201231,000000,35.58,35.685,31.77,32.88,228556,0
+NRIX.US,D,20210104,000000,33.45,33.45,32.0156,32.57,109914,0
+NRIX.US,D,20210105,000000,32.01,33.2,30.908,31.96,167512,0
+NRIX.US,D,20210106,000000,32.2,32.2,30.2506,31.03,160169,0
+NRIX.US,D,20210107,000000,31.19,36,31.19,35.62,435477,0
+NRIX.US,D,20210108,000000,35.54,42.5,35.54,40.24,424747,0
+NRIX.US,D,20210111,000000,39.64,43.14,37.645,40.3,437953,0
+NRIX.US,D,20210112,000000,40.48,43.27,39.465,41.01,411485,0
+NRIX.US,D,20210113,000000,40.94,42.45,38.34,41.58,206014,0
+NRIX.US,D,20210114,000000,41.86,43.99,40.9,42.65,293819,0
+NRIX.US,D,20210115,000000,42.79,46.71,42.115,44.63,359307,0
+NRIX.US,D,20210119,000000,44.74,51.46,44.37,50.17,455952,0
+NRIX.US,D,20210120,000000,50.94,51.46,42,43.5,758119,0
+NRIX.US,D,20210121,000000,42.67,44.9999,42.5,44,127876,0
+NRIX.US,D,20210122,000000,40.75,47.01,40.6,46.05,268023,0
+NRIX.US,D,20210125,000000,45,46.79,44.01,46.31,218005,0
+NRIX.US,D,20210126,000000,47.21,50,44.59,45.07,374192,0
+NRIX.US,D,20210127,000000,44.11,44.57,39.3,39.31,165420,0
+NRIX.US,D,20210128,000000,38.52,40.17,36.62,37.53,214281,0
+NRIX.US,D,20210129,000000,38.86,39,35.63,36.38,446957,0
+NRIX.US,D,20210201,000000,37.19,39.08,34.67,36.34,391969,0
+NRIX.US,D,20210202,000000,38.16,41.72,37.15,39.62,688134,0
+NRIX.US,D,20210203,000000,40,42,38.03,38.12,783144,0
+NRIX.US,D,20210204,000000,38.62,38.78,34.542,36.12,583558,0
+NRIX.US,D,20210205,000000,36.29,39.96,35.74,38.78,429362,0
+NRIX.US,D,20210208,000000,39.04,40.21,37.91,38.23,241064,0
+NRIX.US,D,20210209,000000,38.12,40.14,37.42,38.82,350954,0
+NRIX.US,D,20210210,000000,38.85,39.92,35.93,38.56,370888,0
+NRIX.US,D,20210211,000000,38.13,40.5,38.09,38.97,367495,0
+NRIX.US,D,20210212,000000,39.42,40,36.25,38.63,237813,0
+NRIX.US,D,20210216,000000,38.88,40.13,36.9577,39.93,565779,0
+NRIX.US,D,20210217,000000,40.25,42.79,38.36,39.77,396316,0
+NRIX.US,D,20210218,000000,38,38.545,33.5,35.43,605574,0
+NRIX.US,D,20210219,000000,35.76,39.85,35.5,37.01,261935,0
+NRIX.US,D,20210222,000000,36.51,40.06,36.385,39.18,378636,0
+NRIX.US,D,20210223,000000,38.17,39.84,36.64,37.39,374045,0
+NRIX.US,D,20210224,000000,37.19,40.21,35.93,36.21,359262,0
+NRIX.US,D,20210225,000000,36.59,39.2799,33.27,33.42,259173,0
+NRIX.US,D,20210226,000000,33.54,36.38,31.7801,35.61,392338,0
+NRIX.US,D,20210301,000000,35.95,38.41,35.76,36.25,208636,0
+NRIX.US,D,20210302,000000,36.15,37.93,35.73,35.91,182840,0
+NRIX.US,D,20210303,000000,34.94,34.94,32.25,32.65,300219,0
+NRIX.US,D,20210304,000000,32.84,36.2,30.78,32.49,337773,0
+NRIX.US,D,20210305,000000,34.4,39.83,32.87,36.53,2241433,0
+NRIX.US,D,20210308,000000,36.71,38.7,35.68,36.79,397998,0
+NRIX.US,D,20210309,000000,37.63,41.01,37.63,39.09,473666,0
+NRIX.US,D,20210310,000000,39.39,44.96,39.195,44.24,541458,0
+NRIX.US,D,20210311,000000,44.81,44.95,39.75,40.87,357150,0
+NRIX.US,D,20210312,000000,40.44,44.76,39.96,44.16,341705,0
+NRIX.US,D,20210315,000000,43.94,44.95,42.2525,44.13,320181,0
+NRIX.US,D,20210316,000000,44.07,47.84,43.59,45.36,676993,0
+NRIX.US,D,20210317,000000,44.98,47.42,43.3,45.96,306229,0
+NRIX.US,D,20210318,000000,43.75,44.99,37.85,38.12,568847,0
+NRIX.US,D,20210319,000000,39.18,40.0432,30.61,33.06,3581326,0
+NRIX.US,D,20210322,000000,33.02,35.495,30.94,31.18,506568,0
+NRIX.US,D,20210323,000000,31.01,32.4,29.48,31.37,704140,0
+NRIX.US,D,20210324,000000,31.86,32.32,28.14,28.34,464796,0
+NRIX.US,D,20210325,000000,27.91,29.5,27.01,29.16,467746,0
+NRIX.US,D,20210326,000000,29.28,30.135,27.886,29.84,845924,0
+NRIX.US,D,20210329,000000,29.39,30.01,26.76,26.98,679257,0
+NRIX.US,D,20210330,000000,26.81,29.06,25.96,28.32,2165487,0
+NRIX.US,D,20210331,000000,28.7,31.87,27.65,31.09,350425,0
+NRIX.US,D,20210401,000000,31.55,33.34,29.72,31.03,371337,0
+NRIX.US,D,20210405,000000,31.65,36.62,30.87,35.89,393534,0
+NRIX.US,D,20210406,000000,35.83,36.87,32.15,33.07,448222,0
+NRIX.US,D,20210407,000000,32.56,35.165,32.56,33.62,226251,0
+NRIX.US,D,20210408,000000,34.14,35.08,30.88,31.79,292878,0
+NRIX.US,D,20210409,000000,31.8,31.8,28.84,29.12,251337,0
+NRIX.US,D,20210412,000000,28.96,29.25,26.18,26.63,360809,0
+NRIX.US,D,20210413,000000,26.81,28.25,26.035,26.56,565538,0
+NRIX.US,D,20210414,000000,26.53,32.29,26.53,29.99,812696,0
+NRIX.US,D,20210415,000000,30.27,32.55,29.1473,30.99,499998,0
+NRIX.US,D,20210416,000000,31.37,31.66,27.88,29.03,303759,0
+NRIX.US,D,20210419,000000,28.76,29.93,28.6,29.32,205396,0
+NRIX.US,D,20210420,000000,28.96,30.33,27.99,29.57,770843,0
+NRIX.US,D,20210421,000000,29.34,32.47,28.3,32.35,275130,0
+NRIX.US,D,20210422,000000,32.03,34.885,31.15,33.44,387644,0
+NRIX.US,D,20210423,000000,33.74,33.74,30.42,30.62,275933,0
+NRIX.US,D,20210426,000000,30.94,34.25,30,33.91,154711,0
+NRIX.US,D,20210427,000000,34.22,34.69,32.64,33.45,284343,0
+NRIX.US,D,20210428,000000,33.06,35.63,32.68,34.85,383317,0
+NRIX.US,D,20210429,000000,35.05,35.23,33.3,34.74,221052,0
+NRIX.US,D,20210430,000000,35.32,36.04,33.9,34.82,326176,0
+NRIX.US,D,20210503,000000,34.99,35.65,33,33.71,210076,0
+NRIX.US,D,20210504,000000,33.35,33.35,31.34,31.87,272527,0
+NRIX.US,D,20210505,000000,31.95,32.13,28.04,28.09,465981,0
+NRIX.US,D,20210506,000000,28.44,28.44,25.1,27.38,350312,0
+NRIX.US,D,20210507,000000,27.07,27.705,26.07,26.94,302785,0
+NRIX.US,D,20210510,000000,26.78,28.07,25.31,26.17,478386,0
+NRIX.US,D,20210511,000000,25.51,27.88,24.625,27.12,270008,0
+NRIX.US,D,20210512,000000,26.49,27.68,25.82,26.04,253702,0
+NRIX.US,D,20210513,000000,26.33,26.96,24.55,25.2,342755,0
+NRIX.US,D,20210514,000000,25.47,26.55,25.33,25.95,329067,0
+NRIX.US,D,20210517,000000,25.9,27.55,25.48,25.83,212507,0
+NRIX.US,D,20210518,000000,26,26.85,25,26.37,227581,0
+NRIX.US,D,20210519,000000,25.49,26.42,24.75,25.39,271196,0
+NRIX.US,D,20210520,000000,25.6,26.1,24.87,25.52,333336,0
+NRIX.US,D,20210521,000000,25.96,26.06,24.73,24.83,210707,0
+NRIX.US,D,20210524,000000,25.1,25.43,24.02,24.21,247383,0
+NRIX.US,D,20210525,000000,24.68,25.2,24.08,24.47,232919,0
+NRIX.US,D,20210526,000000,24.63,26.47,24.45,26.41,197528,0
+NRIX.US,D,20210527,000000,26.63,26.7,25.11,25.79,373096,0
+NRIX.US,D,20210528,000000,25.95,28.56,25.95,27.9,448387,0
+NRIX.US,D,20210601,000000,27.74,28.78,27.65,28.58,390480,0
+NRIX.US,D,20210602,000000,27.64,29.87,27.42,29.42,332051,0
+NRIX.US,D,20210603,000000,29.13,29.96,28.5924,29.85,273291,0
+NRIX.US,D,20210604,000000,30,30,29.03,29.36,272572,0
+NRIX.US,D,20210607,000000,29.63,31.51,29.24,31.24,604743,0
+NRIX.US,D,20210608,000000,31.4,31.98,30.65,31.6,463732,0
+NRIX.US,D,20210609,000000,31.39,32.6,30.78,30.95,289740,0
+NRIX.US,D,20210610,000000,30.88,31.16,28.5,29.22,471204,0
+NRIX.US,D,20210611,000000,29.37,29.82,28.36,28.95,248241,0
+NRIX.US,D,20210614,000000,28.9,29.82,28.14,29.55,391076,0
+NRIX.US,D,20210615,000000,29.83,30.39,28.06,30.3,656367,0
+NRIX.US,D,20210616,000000,30.47,31.06,29.23,30.78,431723,0
+NRIX.US,D,20210617,000000,30.49,31.12,28.51,29.67,352844,0
+NRIX.US,D,20210618,000000,28.73,29.7,27.48,28.94,1066228,0
+NRIX.US,D,20210621,000000,29,30,28.21,29.94,276211,0
+NRIX.US,D,20210622,000000,29.99,29.99,28.125,28.86,240526,0
+NRIX.US,D,20210623,000000,28.94,30,28.84,29.44,201916,0
+NRIX.US,D,20210624,000000,29.97,29.97,28.97,29.58,459651,0
+NRIX.US,D,20210625,000000,29.83,29.835,28.63,29.51,1227179,0
+NRIX.US,D,20210628,000000,29.74,30.2,29.265,29.43,376362,0
+NRIX.US,D,20210629,000000,29.62,29.62,27.75,27.75,1097077,0
+NRIX.US,D,20210630,000000,27.78,28.17,26.49,26.53,321098,0
+NRIX.US,D,20210701,000000,26.76,27.89,26,27.6,423753,0
+NRIX.US,D,20210702,000000,27.32,27.62,25.17,25.69,291110,0
+NRIX.US,D,20210706,000000,25.6,25.69,23.72,24,328267,0
+NRIX.US,D,20210707,000000,24.13,24.515,22.805,23.68,342396,0
+NRIX.US,D,20210708,000000,23.2,24.2871,22.96,23.98,309387,0
+NRIX.US,D,20210709,000000,24.16,24.93,23.8,24.75,149909,0
+NRIX.US,D,20210712,000000,24.62,24.975,23.64,23.92,301515,0
+NRIX.US,D,20210713,000000,23.35,24.21,23.06,23.23,244788,0
+NRIX.US,D,20210714,000000,23.16,23.405,21.53,22.71,623456,0
+NRIX.US,D,20210715,000000,22.64,23.935,21.91,23.6,345618,0
+NRIX.US,D,20210716,000000,23.93,26.33,23.6,25.98,484859,0
+NRIX.US,D,20210719,000000,25.58,26.96,25.395,26.24,638263,0
+NRIX.US,D,20210720,000000,26.3,29,26.3,28.78,885645,0
+NRIX.US,D,20210721,000000,28.5,30.18,28.225,30.11,1329303,0
+NRIX.US,D,20210722,000000,30.1,30.87,29.63,30.68,921833,0
+NRIX.US,D,20210723,000000,30.75,31.12,29.37,30.72,1235273,0
+NRIX.US,D,20210726,000000,30.52,30.59,28.91,29.41,500771,0
+NRIX.US,D,20210727,000000,29.13,29.7,28.01,29.1,623611,0
+NRIX.US,D,20210728,000000,29.14,33.07,29.14,32.8,1182464,0
+NRIX.US,D,20210729,000000,32.65,32.85,30.48,30.8,351547,0
+NRIX.US,D,20210730,000000,30.45,32.81,30.1,30.74,193277,0
+NRIX.US,D,20210802,000000,31.21,32.64,30.2,31.91,373712,0
+NRIX.US,D,20210803,000000,32.13,33.72,31.31,33.61,530024,0
+NRIX.US,D,20210804,000000,33,34.905,33,33.74,358994,0
+NRIX.US,D,20210805,000000,33.5,34.65,32.45,33.09,396152,0
+NRIX.US,D,20210806,000000,33.47,33.47,30,30.35,323243,0
+NRIX.US,D,20210809,000000,30.21,31.07,29.33,30.14,286881,0
+NRIX.US,D,20210810,000000,30.52,30.685,29.05,30.32,333856,0
+NRIX.US,D,20210811,000000,30.49,30.74,29.16,30.64,201770,0
+NRIX.US,D,20210812,000000,30.53,31.82,30.4549,31.63,224930,0
+NRIX.US,D,20210813,000000,31.88,32,30.5001,30.79,158755,0
+NRIX.US,D,20210816,000000,30.64,30.775,29.38,29.57,223323,0
+NRIX.US,D,20210817,000000,29.28,31.07,28.555,30.96,190839,0
+NRIX.US,D,20210818,000000,30.6,32.055,30.44,30.71,258210,0
+NRIX.US,D,20210819,000000,30.4,31.54,29.275,29.67,159288,0
+NRIX.US,D,20210820,000000,29.72,31.84,29.4006,31.52,111840,0
+NRIX.US,D,20210823,000000,32,34.15,31.725,32.6,299767,0
+NRIX.US,D,20210824,000000,32.6,32.6,29.965,31.14,224431,0
+NRIX.US,D,20210825,000000,31.23,31.54,30.2,30.69,162100,0
+NRIX.US,D,20210826,000000,30.7,32.1,30.49,31.11,214710,0
+NRIX.US,D,20210827,000000,31.43,32.88,31.15,32.15,474887,0
+NRIX.US,D,20210830,000000,32.37,34.67,32,33.41,220652,0
+NRIX.US,D,20210831,000000,33.51,33.93,31.34,32.19,254266,0
+NRIX.US,D,20210901,000000,32.34,32.49,31.51,31.95,351943,0
+NRIX.US,D,20210902,000000,32.05,32.05,30.93,31.46,407884,0
+NRIX.US,D,20210903,000000,31.52,34.1,31,33.15,265079,0
+NRIX.US,D,20210907,000000,33,36.1,33,35.23,724346,0
+NRIX.US,D,20210908,000000,35.25,36.17,33.46,35.25,345849,0
+NRIX.US,D,20210909,000000,34.93,37.425,34.93,36.69,377794,0
+NRIX.US,D,20210910,000000,36.76,36.76,34.01,35.8,359966,0
+NRIX.US,D,20210913,000000,35.81,37.11,34.94,36,318594,0
+NRIX.US,D,20210914,000000,35.96,36.85,35.12,35.7,188575,0
+NRIX.US,D,20210915,000000,35.56,36.97,35.06,36.38,265077,0
+NRIX.US,D,20210916,000000,36.21,36.8,35.47,35.77,249047,0
+NRIX.US,D,20210917,000000,36.07,37.09,35.31,36,2067257,0
+NRIX.US,D,20210920,000000,34.95,35.1,31.41,32.06,315519,0
+NRIX.US,D,20210921,000000,32.29,34.82,32.29,34.68,217332,0
+NRIX.US,D,20210922,000000,34.79,35.295,33.9601,34.94,93762,0
+NRIX.US,D,20210923,000000,35.21,35.47,34.42,34.75,222602,0
+NRIX.US,D,20210924,000000,34.52,34.52,32.84,32.85,161523,0
+NRIX.US,D,20210927,000000,32.97,34.355,31.41,34.27,194879,0
+NRIX.US,D,20210928,000000,33,33.34,32.06,32.23,148398,0
+NRIX.US,D,20210929,000000,32.35,32.39,29.31,29.48,199687,0
+NRIX.US,D,20210930,000000,29.8,30.84,29.48,29.96,339869,0
+NRIX.US,D,20211001,000000,29.92,31.6,29.0335,31.24,394503,0
+NRIX.US,D,20211004,000000,31.04,32.37,30.275,31.78,191495,0
+NRIX.US,D,20211005,000000,31.48,31.78,29.76,30.37,255792,0
+NRIX.US,D,20211006,000000,30.18,31.36,29.25,30.85,188725,0
+NRIX.US,D,20211007,000000,31.44,31.47,28.57,28.75,183445,0
+NRIX.US,D,20211008,000000,28.5,28.5,27.28,27.56,240504,0
+NRIX.US,D,20211011,000000,27.36,28.62,27.36,28.03,250260,0
+NRIX.US,D,20211012,000000,28.31,29.175,28.2,28.84,186911,0
+NRIX.US,D,20211013,000000,28.92,29.395,28.26,28.79,153620,0
+NRIX.US,D,20211014,000000,29.8,29.89,28.18,28.5,305926,0
+NRIX.US,D,20211015,000000,28.76,29.115,28.07,28.83,194831,0
+NRIX.US,D,20211018,000000,29,29.12,28.13,28.44,195721,0
+NRIX.US,D,20211019,000000,28.74,29.845,28.201,28.33,241733,0
+NRIX.US,D,20211020,000000,28.52,28.56,27.6,28,153969,0
+NRIX.US,D,20211021,000000,28.17,29.1,27.89,28.16,130202,0
+NRIX.US,D,20211022,000000,28.28,28.31,27.38,28.05,173627,0
+NRIX.US,D,20211025,000000,27.9,28.54,27.5101,28.22,476617,0
+NRIX.US,D,20211026,000000,28.52,29.715,28.2201,28.96,122004,0
+NRIX.US,D,20211027,000000,31.25,36.2399,30.61,33.98,2796041,0
+NRIX.US,D,20211028,000000,34.79,34.8963,32.65,34,1005866,0
+NRIX.US,D,20211029,000000,33.52,33.95,32.8852,33.45,292739,0
+NRIX.US,D,20211101,000000,33.24,34.77,33.17,34.5,345068,0
+NRIX.US,D,20211102,000000,34.25,34.94,33.6,34,599566,0
+NRIX.US,D,20211103,000000,33.8,34.43,32.98,34.3,468900,0
+NRIX.US,D,20211104,000000,34.35,34.3523,33.39,34,194571,0
+NRIX.US,D,20211105,000000,33.91,34.32,33.4,34,272104,0
+NRIX.US,D,20211108,000000,34.14,34.42,33.29,33.4,370512,0
+NRIX.US,D,20211109,000000,33.54,34,32.96,33.16,286105,0
+NRIX.US,D,20211110,000000,32.38,33.78,32.38,33.48,419647,0
+NRIX.US,D,20211111,000000,33.53,33.88,32.67,33.06,175522,0
+NRIX.US,D,20211112,000000,33.13,34.43,32.87,34.06,156219,0
+NRIX.US,D,20211115,000000,34.07,34.58,33.775,33.92,341418,0
+NRIX.US,D,20211116,000000,33.76,34.07,33,33.25,802336,0
+NRIX.US,D,20211117,000000,33.22,33.88,33,33.83,187098,0
+NRIX.US,D,20211118,000000,33.73,33.895,32.53,32.93,265841,0
+NRIX.US,D,20211119,000000,32.74,32.97,31.08,31.34,201722,0
+NRIX.US,D,20211122,000000,31.94,32.19,29.88,31.05,237464,0
+NRIX.US,D,20211123,000000,31.41,31.565,29.12,31.44,308866,0
+NRIX.US,D,20211124,000000,31.21,31.63,30.1,30.7,181635,0
+NRIX.US,D,20211126,000000,30.3,31.02,29.4,30.06,194286,0
+NRIX.US,D,20211129,000000,30.45,30.86,28.57,28.88,225020,0
+NRIX.US,D,20211130,000000,29.23,29.745,28,28.82,209988,0
+NRIX.US,D,20211201,000000,29.45,30.74,28.36,28.41,379571,0
+NRIX.US,D,20211202,000000,28.38,28.8933,27.4,28.35,268432,0
+NRIX.US,D,20211203,000000,28.32,28.85,26.91,27.03,213212,0
+NRIX.US,D,20211206,000000,27.14,28,25.46,27.76,196213,0
+NRIX.US,D,20211207,000000,28.09,29.73,27.78,28.82,213093,0
+NRIX.US,D,20211208,000000,28.78,30.14,28.01,29.82,153850,0
+NRIX.US,D,20211209,000000,29.55,30.28,28.76,28.94,230416,0
+NRIX.US,D,20211210,000000,29.04,29.315,28.33,28.56,192053,0
+NRIX.US,D,20211213,000000,28.77,29.305,27.56,28.2,251763,0
+NRIX.US,D,20211214,000000,27.74,28.23,26.64,27.33,203698,0
+NRIX.US,D,20211215,000000,27.32,28.33,25.5,28.11,313240,0
+NRIX.US,D,20211216,000000,28.17,29,26.075,26.43,213408,0
+NRIX.US,D,20211217,000000,26.04,29.47,26.04,28.26,889678,0
+NRIX.US,D,20211220,000000,27.545,28.195,26.6,28,286172,0
+NRIX.US,D,20211221,000000,28.33,29.51,28.25,29.3,169935,0
+NRIX.US,D,20211222,000000,28.785,29.98,28.67,29.33,216687,0
+NRIX.US,D,20211223,000000,29.33,31.01,28.86,30.52,228773,0
+NRIX.US,D,20211227,000000,30.5,30.91,29.42,30.35,183191,0
+NRIX.US,D,20211228,000000,30.12,32.18,30.1,30.16,198181,0
+NRIX.US,D,20211229,000000,31.1,31.34,29.46,30.27,278791,0
+NRIX.US,D,20211230,000000,30.39,31.64,29.77,29.98,478153,0
+NRIX.US,D,20211231,000000,29.92,30.78,28.83,28.95,157483,0
+NRIX.US,D,20220103,000000,28.96,29.795,28,29.65,232982,0
+NRIX.US,D,20220104,000000,30.04,30.52,28.52,28.84,212079,0
+NRIX.US,D,20220105,000000,29.04,29.04,27,27.75,329702,0
+NRIX.US,D,20220106,000000,27.64,28.14,27.01,27.57,321739,0
+NRIX.US,D,20220107,000000,27.56,28.1,27.15,27.66,676334,0
+NRIX.US,D,20220110,000000,27.14,27.14,22.25,23.27,610241,0
+NRIX.US,D,20220111,000000,23.1,24.87,22.155,24.57,448783,0
+NRIX.US,D,20220112,000000,24.54,24.92,23.85,23.97,407058,0
+NRIX.US,D,20220113,000000,23.83,24.15,22.06,22.16,275342,0
+NRIX.US,D,20220114,000000,22.02,23.41,21.55,23.24,334312,0
+NRIX.US,D,20220118,000000,22.7,22.7,19.77,19.89,463591,0
+NRIX.US,D,20220119,000000,19.85,20.325,19.14,19.49,523457,0
+NRIX.US,D,20220120,000000,19.5,20.499,18.7,18.89,319998,0
+NRIX.US,D,20220121,000000,18.66,19.805,18.5,19.11,446774,0
+NRIX.US,D,20220124,000000,18.93,19.64,18.5,19.62,683888,0
+NRIX.US,D,20220125,000000,19.36,19.9,18.76,19.5,271740,0
+NRIX.US,D,20220126,000000,19.61,20.295,18.38,18.52,304277,0
+NRIX.US,D,20220127,000000,18.56,18.77,17.1,17.29,317016,0
+NRIX.US,D,20220128,000000,16.81,18.16,16.67,17.66,504787,0
+NRIX.US,D,20220131,000000,17.89,18.77,17.42,18.62,477436,0
+NRIX.US,D,20220201,000000,18.64,19.1,18.18,18.95,348735,0
+NRIX.US,D,20220202,000000,18.92,19.25,18.525,18.67,377546,0
+NRIX.US,D,20220203,000000,18.06,18.94,17.4,17.64,304660,0
+NRIX.US,D,20220204,000000,17.51,18.27,17.385,18.2,372953,0
+NRIX.US,D,20220207,000000,18.24,19.18,18.12,18.96,356889,0
+NRIX.US,D,20220208,000000,18.76,19.33,18.445,19.2,544241,0
+NRIX.US,D,20220209,000000,19.02,19.995,19.02,19.69,322092,0
+NRIX.US,D,20220210,000000,19.17,20.2,18.29,18.5,314971,0
+NRIX.US,D,20220211,000000,18.59,18.81,17.16,17.58,221510,0
+NRIX.US,D,20220214,000000,17.47,17.79,16.09,16.34,431030,0
+NRIX.US,D,20220215,000000,16.82,17.86,16.82,17.58,272117,0
+NRIX.US,D,20220216,000000,17.29,18.54,15.88,16.1,728576,0
+NRIX.US,D,20220217,000000,15.94,16.115,15.29,15.46,377885,0
+NRIX.US,D,20220218,000000,15.25,15.93,14.88,15.8,474857,0
+NRIX.US,D,20220222,000000,15.58,16.585,15.58,15.91,631003,0
+NRIX.US,D,20220223,000000,16.05,16.07,15.25,15.33,461233,0
+NRIX.US,D,20220224,000000,14.93,16.46,14.93,16.4,480434,0
+NRIX.US,D,20220225,000000,16.46,16.63,15.41,15.91,155177,0
+NRIX.US,D,20220228,000000,16.02,16.35,15.62,16.17,271603,0
+NRIX.US,D,20220301,000000,16.22,16.82,15.37,15.53,159649,0
+NRIX.US,D,20220302,000000,15.7,15.76,15.05,15.13,147224,0
+NRIX.US,D,20220303,000000,15.48,15.48,13.98,14.13,326180,0
+NRIX.US,D,20220304,000000,14.19,14.34,13.49,13.73,199843,0
+NRIX.US,D,20220307,000000,13.63,14.37,13.46,13.75,230639,0
+NRIX.US,D,20220308,000000,13.91,14.09,13.06,13.28,485603,0
+NRIX.US,D,20220309,000000,13.8,14.32,13.8,14.11,508364,0
+NRIX.US,D,20220310,000000,13.6,14.1,13.42,14,313179,0
+NRIX.US,D,20220311,000000,14.24,14.32,13.6,13.76,328086,0
+NRIX.US,D,20220314,000000,13.82,14,12.54,12.94,431453,0
+NRIX.US,D,20220315,000000,13.12,13.535,12.75,13.44,1400221,0
+NRIX.US,D,20220316,000000,13.83,14.17,13.17,13.92,905261,0
+NRIX.US,D,20220317,000000,13.79,14.81,13.52,14.7,327666,0
+NRIX.US,D,20220318,000000,14.4,15.08,14.2,14.58,1256447,0
+NRIX.US,D,20220321,000000,14.46,14.54,13.52,13.63,826003,0
+NRIX.US,D,20220322,000000,13.77,15,13.55,14.63,563665,0
+NRIX.US,D,20220323,000000,14.39,15.14,13.86,14.22,331133,0
+NRIX.US,D,20220324,000000,14.4,15.01,14.2,14.66,275998,0
+NRIX.US,D,20220325,000000,14.63,14.63,13.86,13.91,219803,0
+NRIX.US,D,20220328,000000,13.98,14.25,13.515,13.7,167268,0
+NRIX.US,D,20220329,000000,14.1,15.165,13.92,14.92,511595,0
+NRIX.US,D,20220330,000000,15.1,15.19,14.07,14.17,225370,0
+NRIX.US,D,20220331,000000,14.13,14.4,13.89,14.01,272869,0
+NRIX.US,D,20220401,000000,14.2,14.26,13.77,13.95,259789,0
+NRIX.US,D,20220404,000000,14.15,14.6,13.735,14.5,2274946,0
+NRIX.US,D,20220405,000000,15.12,15.565,14.39,14.45,506189,0
+NRIX.US,D,20220406,000000,14.15,14.32,13.23,13.82,242421,0
+NRIX.US,D,20220407,000000,13.77,14.3,13.05,13.26,218070,0
+NRIX.US,D,20220408,000000,13.31,15.457,13.25,14.82,529547,0
+NRIX.US,D,20220411,000000,14.08,14.39,12.34,12.37,463431,0
+NRIX.US,D,20220412,000000,12.77,13.68,12.5,13.31,435372,0
+NRIX.US,D,20220413,000000,13.19,14.01,13.19,13.8,276158,0
+NRIX.US,D,20220414,000000,13.66,14.04,13.37,13.7,555721,0
+NRIX.US,D,20220418,000000,13.66,13.97,12.53,12.68,467892,0
+NRIX.US,D,20220419,000000,12.71,13.41,12.2,13.2,321414,0
+NRIX.US,D,20220420,000000,13.01,13.79,12.87,13.49,247045,0
+NRIX.US,D,20220421,000000,13.67,13.87,12.61,12.71,395868,0
+NRIX.US,D,20220422,000000,12.58,13.16,12.42,12.55,286187,0
+NRIX.US,D,20220425,000000,12.47,12.96,12.38,12.84,179567,0
+NRIX.US,D,20220426,000000,12.66,12.93,11.55,11.73,366730,0
+NRIX.US,D,20220427,000000,11.73,12.075,11.51,11.72,432329,0
+NRIX.US,D,20220428,000000,12.01,12.01,10.72,11.3,401805,0
+NRIX.US,D,20220429,000000,11.21,11.92,10.94,11.07,317936,0
+NRIX.US,D,20220502,000000,11.02,12,10.96,11.96,445337,0
+NRIX.US,D,20220503,000000,11.93,12.28,10.99,11.24,300669,0
+NRIX.US,D,20220504,000000,11.16,11.7,10.38,11.6,294816,0
+NRIX.US,D,20220505,000000,11.46,11.83,10.075,10.39,379169,0
+NRIX.US,D,20220506,000000,10.34,10.53,9.51,9.56,392549,0
+NRIX.US,D,20220509,000000,9.28,9.53,8.67,8.74,544656,0
+NRIX.US,D,20220510,000000,9.4,10.05,8.79,9.2,480565,0
+NRIX.US,D,20220511,000000,9.1,9.35,8.5,8.8,764625,0
+NRIX.US,D,20220512,000000,8.68,9.74,8.4,9.54,766169,0
+NRIX.US,D,20220513,000000,9.68,10.01,9.36,9.58,659115,0
+NRIX.US,D,20220516,000000,9.56,10.08,9.41,9.7,212085,0
+NRIX.US,D,20220517,000000,10.05,10.52,9.685,10.45,266088,0
+NRIX.US,D,20220518,000000,10.01,10.51,9.86,10.01,354235,0
+NRIX.US,D,20220519,000000,10.03,10.33,9.83,9.98,423143,0
+NRIX.US,D,20220520,000000,10.22,10.395,9.45,9.98,366630,0
+NRIX.US,D,20220523,000000,10,10.26,9.74,10.11,250547,0
+NRIX.US,D,20220524,000000,10,10.07,9.43,9.92,395274,0
+NRIX.US,D,20220525,000000,9.92,10.24,9.48,10.19,344126,0
+NRIX.US,D,20220526,000000,9.71,10.08,7.52,7.88,2094113,0
+NRIX.US,D,20220527,000000,7.86,9.1,7.7795,9.02,1041271,0
+NRIX.US,D,20220531,000000,9.72,10.24,9.56,10.09,863937,0
+NRIX.US,D,20220601,000000,10.09,10.5642,9.4901,9.54,3415087,0
+NRIX.US,D,20220602,000000,9.44,9.56,8.845,9.09,656209,0
+NRIX.US,D,20220603,000000,9.09,10.6643,9.03,10.57,473345,0
+NRIX.US,D,20220606,000000,10.97,10.97,10.28,10.59,423424,0
+NRIX.US,D,20220607,000000,10.35,11.86,10.29,11.75,410352,0
+NRIX.US,D,20220608,000000,11.59,12.15,11.56,11.81,449695,0
+NRIX.US,D,20220609,000000,11.68,11.68,10.885,10.95,303975,0
+NRIX.US,D,20220610,000000,10.66,10.98,9.8575,10.12,522115,0
+NRIX.US,D,20220613,000000,9.61,9.91,9.05,9.62,473879,0
+NRIX.US,D,20220614,000000,9.8,9.8,9.35,9.66,446274,0
+NRIX.US,D,20220615,000000,9.72,10.14,9.53,10.03,617220,0
+NRIX.US,D,20220616,000000,9.56,9.945,9.26,9.73,569135,0
+NRIX.US,D,20220617,000000,9.8,11.6,9.8,11.12,1244297,0
+NRIX.US,D,20220621,000000,11.33,12.38,11.33,11.63,486796,0
+NRIX.US,D,20220622,000000,11.31,13.02,11.31,12.46,442492,0
+NRIX.US,D,20220623,000000,12.47,13.21,12.47,13.15,410279,0
+NRIX.US,D,20220624,000000,13.25,13.3999,11.74,12.67,3108115,0
+NRIX.US,D,20220627,000000,12.71,12.71,11.83,12.28,460214,0
+NRIX.US,D,20220628,000000,12.33,12.38,11.41,11.6,299660,0
+NRIX.US,D,20220629,000000,11.5,12.56,11,12.51,304831,0
+NRIX.US,D,20220630,000000,12.21,12.77,11.74,12.67,317569,0
+NRIX.US,D,20220701,000000,12.64,13.61,12.64,13.32,508556,0
+NRIX.US,D,20220705,000000,13,13.81,12.83,13.81,545468,0
+NRIX.US,D,20220706,000000,13.6,14.76,13.58,14.43,608460,0
+NRIX.US,D,20220707,000000,14.37,15.67,14.0101,15.47,508824,0
+NRIX.US,D,20220708,000000,15.61,17.88,15.1825,17.71,710047,0
+NRIX.US,D,20220711,000000,17.37,17.79,16.69,16.84,715485,0
+NRIX.US,D,20220712,000000,16.92,17.09,15.8,15.97,739861,0
+NRIX.US,D,20220713,000000,15.69,16.67,15.69,16.54,612609,0
+NRIX.US,D,20220714,000000,16.42,16.86,15.68,16.08,308185,0
+NRIX.US,D,20220715,000000,16.57,16.69,15.98,16.53,363272,0
+NRIX.US,D,20220718,000000,16.92,16.92,15.21,15.27,492741,0
+NRIX.US,D,20220719,000000,15.55,16.53,15.22,16.27,643200,0
+NRIX.US,D,20220720,000000,16.22,17.46,16.22,17,626428,0
+NRIX.US,D,20220721,000000,17,17.24,16.75,17.21,363050,0
+NRIX.US,D,20220722,000000,17.25,17.25,15.77,15.82,320662,0
+NRIX.US,D,20220725,000000,15.86,16,15.36,15.83,263609,0
+NRIX.US,D,20220726,000000,15.48,16.29,15.44,15.94,420750,0
+NRIX.US,D,20220727,000000,16.16,16.49,15.5,16.07,407218,0
+NRIX.US,D,20220728,000000,16.38,16.38,15.28,15.97,203347,0
+NRIX.US,D,20220729,000000,15.92,16,15.13,15.96,351706,0
+NRIX.US,D,20220801,000000,15.74,16.08,15.24,15.41,290729,0
+NRIX.US,D,20220802,000000,15.3,16.65,15.3,16.55,660088,0
+NRIX.US,D,20220803,000000,16.85,18.44,16.85,18.12,492699,0
+NRIX.US,D,20220804,000000,18.11,18.99,16.6338,18.69,320271,0
+NRIX.US,D,20220805,000000,18.25,19.43,18.08,19.38,355526,0
+NRIX.US,D,20220808,000000,19.66,19.91,18.62,19.26,270433,0
+NRIX.US,D,20220809,000000,18.8,18.83,17.93,18.5,227234,0
+NRIX.US,D,20220810,000000,19.11,19.88,18.72,19.81,258650,0
+NRIX.US,D,20220811,000000,19.66,19.74,16.495,16.96,690972,0
+NRIX.US,D,20220812,000000,16.92,17.2,16.2701,16.73,449099,0
+NRIX.US,D,20220815,000000,16.56,17.05,16.53,16.97,478585,0
+NRIX.US,D,20220816,000000,17.22,17.22,15.77,16.1,369079,0
+NRIX.US,D,20220817,000000,15.97,16.0625,15.22,15.43,344068,0
+NRIX.US,D,20220818,000000,15.44,15.985,14.93,15.79,474504,0
+NRIX.US,D,20220819,000000,15.43,15.88,14.83,15.61,407252,0
+NRIX.US,D,20220822,000000,15.43,15.92,15.145,15.7,485420,0
+NRIX.US,D,20220823,000000,15.84,16.62,15.54,16.3,658828,0
+NRIX.US,D,20220824,000000,17.01,17.64,16.32,17.2,637374,0
+NRIX.US,D,20220825,000000,17.4,17.5,16.75,17,314938,0
+NRIX.US,D,20220826,000000,17,17.24,15.36,15.43,324204,0
+NRIX.US,D,20220829,000000,15.12,16.404,15.12,15.81,315134,0
+NRIX.US,D,20220830,000000,16.06,16.36,15.01,15.41,242855,0
+NRIX.US,D,20220831,000000,15.67,15.83,15.2612,15.73,367791,0
+NRIX.US,D,20220901,000000,15.6,16.45,15.21,16.39,284859,0
+NRIX.US,D,20220902,000000,16.7,16.805,15.86,16.03,345896,0
+NRIX.US,D,20220906,000000,16.05,16.05,15.21,15.3,274030,0
+NRIX.US,D,20220907,000000,15.26,16.2,15.225,16.12,278168,0
+NRIX.US,D,20220908,000000,15.94,16.34,15.51,16,328551,0
+NRIX.US,D,20220909,000000,16.06,16.53,15.85,15.87,314548,0
+NRIX.US,D,20220912,000000,15.97,16.71,15.75,16.29,247300,0
+NRIX.US,D,20220913,000000,15.77,15.98,15.52,15.76,609498,0
+NRIX.US,D,20220914,000000,15.75,16.44,15.55,16.21,340816,0
+NRIX.US,D,20220915,000000,16.13,16.81,16.02,16.37,240216,0
+NRIX.US,D,20220916,000000,16.08,16.08,15.29,15.56,846751,0
+NRIX.US,D,20220919,000000,15.42,15.835,14.69,14.79,429039,0
+NRIX.US,D,20220920,000000,14.56,14.59,12.815,13.07,549400,0
+NRIX.US,D,20220921,000000,13.07,13.48,12.835,12.91,352990,0
+NRIX.US,D,20220922,000000,12.87,13.2799,12.58,12.81,436315,0
+NRIX.US,D,20220923,000000,12.71,12.82,12.19,12.53,424478,0
+NRIX.US,D,20220926,000000,12.52,13.01,12.27,12.33,254002,0
+NRIX.US,D,20220927,000000,12.68,13.36,12.68,12.99,505018,0
+NRIX.US,D,20220928,000000,13.22,13.99,13.18,13.78,340731,0
+NRIX.US,D,20220929,000000,13.41,13.7,12.76,12.89,284331,0
+NRIX.US,D,20220930,000000,12.84,13.61,12.84,13.03,271701,0
+NRIX.US,D,20221003,000000,13.39,13.47,12.81,13.11,291077,0
+NRIX.US,D,20221004,000000,13.54,13.86,12.945,13.32,426442,0
+NRIX.US,D,20221005,000000,13.1,13.235,12.35,12.64,370130,0
+NRIX.US,D,20221006,000000,12.5,12.56,11.73,11.82,491340,0
+NRIX.US,D,20221007,000000,12.13,12.39,10.93,10.97,694466,0
+NRIX.US,D,20221010,000000,11,11.16,10.69,10.99,536999,0
+NRIX.US,D,20221011,000000,10.88,11.4,10.67,11.05,708387,0
+NRIX.US,D,20221012,000000,11.01,11.01,10.47,10.94,442861,0
+NRIX.US,D,20221013,000000,10.63,11.18,10.44,11,473045,0
+NRIX.US,D,20221014,000000,11.12,11.33,10.82,10.87,754385,0
+NRIX.US,D,20221017,000000,10.96,11.4,10.71,11.32,613860,0
+NRIX.US,D,20221018,000000,11.52,11.76,11.36,11.57,324966,0
+NRIX.US,D,20221019,000000,11.36,11.61,10.77,10.98,442236,0
+NRIX.US,D,20221020,000000,11.13,11.59,10.82,10.98,385469,0
+NRIX.US,D,20221021,000000,11.28,11.44,10.91,11.37,520473,0
+NRIX.US,D,20221024,000000,11.4,11.425,10.82,11.29,246057,0
+NRIX.US,D,20221025,000000,11.48,12.18,11.27,12.01,537977,0
+NRIX.US,D,20221026,000000,12.31,12.76,12,12.07,470450,0
+NRIX.US,D,20221027,000000,12.25,12.41,11.72,12.22,284878,0
+NRIX.US,D,20221028,000000,12.28,12.85,12.13,12.83,386434,0
+NRIX.US,D,20221031,000000,12.76,13,12.59,12.73,300208,0
+NRIX.US,D,20221101,000000,12.99,13.45,12.895,13.19,283610,0
+NRIX.US,D,20221102,000000,13.11,13.54,12.33,12.62,434587,0
+NRIX.US,D,20221103,000000,12.46,13.08,12.39,12.59,264032,0
+NRIX.US,D,20221104,000000,12.81,12.99,12.1602,12.96,337241,0
+NRIX.US,D,20221107,000000,13.1,13.49,12.61,13.03,376847,0
+NRIX.US,D,20221108,000000,13.07,13.33,12.76,12.98,294001,0
+NRIX.US,D,20221109,000000,12.99,12.99,11.98,12,405432,0
+NRIX.US,D,20221110,000000,12.63,13.88,12.5053,13.73,565240,0
+NRIX.US,D,20221111,000000,13.7,15.09,13.58,14.59,441851,0
+NRIX.US,D,20221114,000000,14.48,14.85,14.2,14.24,807169,0
+NRIX.US,D,20221115,000000,14.67,14.74,13.69,14.2,484278,0
+NRIX.US,D,20221116,000000,14.06,14.19,13.63,13.73,339478,0
+NRIX.US,D,20221117,000000,13.51,13.67,12.79,13.06,360494,0
+NRIX.US,D,20221118,000000,13.53,13.53,12.84,13,433658,0
+NRIX.US,D,20221121,000000,12.9,12.92,12.4101,12.47,187546,0
+NRIX.US,D,20221122,000000,12.61,12.71,12.08,12.52,233658,0
+NRIX.US,D,20221123,000000,12.57,12.83,11.86,11.89,212280,0
+NRIX.US,D,20221125,000000,11.8,12.12,11.6301,11.86,68626,0
+NRIX.US,D,20221128,000000,11.73,11.94,11.25,11.35,336665,0
+NRIX.US,D,20221129,000000,11.42,12.05,11.39,11.71,795334,0
+NRIX.US,D,20221130,000000,11.75,12.49,11.46,12.39,617545,0
+NRIX.US,D,20221201,000000,12.48,12.48,12.06,12.18,420822,0
+NRIX.US,D,20221202,000000,11.96,12.63,11.61,12.61,394910,0
+NRIX.US,D,20221205,000000,12.58,12.64,12.14,12.38,272378,0
+NRIX.US,D,20221206,000000,12.27,12.6,12.11,12.46,195290,0
+NRIX.US,D,20221207,000000,12.37,12.55,12.235,12.35,282273,0
+NRIX.US,D,20221208,000000,12.46,12.88,12.17,12.65,214355,0
+NRIX.US,D,20221209,000000,12.55,12.55,11.9,11.93,251867,0
+NRIX.US,D,20221212,000000,11.94,12.48,11.36,12.35,284238,0
+NRIX.US,D,20221213,000000,13,13.07,11.8,12.14,398957,0
+NRIX.US,D,20221214,000000,12.15,12.71,11.93,12.36,255083,0
+NRIX.US,D,20221215,000000,12.14,12.345,11.85,11.91,374332,0
+NRIX.US,D,20221216,000000,11.7,12.29,11.45,12.17,444234,0
+NRIX.US,D,20221219,000000,12.09,12.32,10.415,10.65,456681,0
+NRIX.US,D,20221220,000000,10.98,11.36,10.46,11.18,486458,0
+NRIX.US,D,20221221,000000,11.23,11.48,10.96,11.26,349454,0
+NRIX.US,D,20221222,000000,11.09,11.125,10.385,10.85,368327,0
+NRIX.US,D,20221223,000000,10.83,10.87,10.29,10.38,260969,0
+NRIX.US,D,20221227,000000,10.34,10.51,9.67,9.86,529815,0
+NRIX.US,D,20221228,000000,9.84,10.18,9.6601,10.05,386255,0
+NRIX.US,D,20221229,000000,10.2,11.19,10.06,10.94,438480,0
+NRIX.US,D,20221230,000000,10.8,11.04,10.62,10.98,333358,0
+NRIX.US,D,20230103,000000,11.06,11.38,10.7,10.85,427026,0
+NRIX.US,D,20230104,000000,10.95,11.2399,10.67,10.82,265458,0
+NRIX.US,D,20230105,000000,10.71,10.88,10.34,10.59,242793,0
+NRIX.US,D,20230106,000000,10.69,11.06,10.09,10.96,245592,0
+NRIX.US,D,20230109,000000,11.16,11.16,10.17,10.26,359412,0
+NRIX.US,D,20230110,000000,10.24,11,10.24,10.97,233384,0
+NRIX.US,D,20230111,000000,10.95,11.44,10.67,11.31,229314,0
+NRIX.US,D,20230112,000000,11.36,11.87,11.07,11.81,434063,0
+NRIX.US,D,20230113,000000,11.62,11.9,11.32,11.66,561219,0
+NRIX.US,D,20230117,000000,11.69,11.97,11.375,11.92,268884,0
+NRIX.US,D,20230118,000000,11.97,12.74,11.97,12.2,348058,0
+NRIX.US,D,20230119,000000,12.19,12.51,11.67,12.2,327147,0
+NRIX.US,D,20230120,000000,12.46,12.94,12.14,12.69,332455,0
+NRIX.US,D,20230123,000000,12.62,13.02,12.4,12.65,299013,0
+NRIX.US,D,20230124,000000,12.52,13.189,12.52,12.75,231712,0
+NRIX.US,D,20230125,000000,12.55,12.6,12.08,12.46,170121,0
+NRIX.US,D,20230126,000000,12.58,12.59,11.78,12.1,176752,0
+NRIX.US,D,20230127,000000,11.95,12.64,11.79,12.38,161676,0
+NRIX.US,D,20230130,000000,12.29,12.38,11.6,11.87,253219,0
+NRIX.US,D,20230131,000000,11.98,12.47,11.91,12.29,245771,0
+NRIX.US,D,20230201,000000,12.29,12.65,11.85,12.36,264824,0
+NRIX.US,D,20230202,000000,12.49,13.4,12.49,13.26,401964,0
+NRIX.US,D,20230203,000000,12.46,13.28,12.46,12.52,362307,0
+NRIX.US,D,20230206,000000,12.49,12.57,11.882,12.13,187784,0
+NRIX.US,D,20230207,000000,12.16,12.44,11.58,12.28,421304,0
+NRIX.US,D,20230208,000000,12.29,12.29,11.53,11.54,229756,0
+NRIX.US,D,20230209,000000,11.77,12.03,11.15,11.23,216254,0
+NRIX.US,D,20230210,000000,11.02,11.78,10.96,11.65,263226,0
+NRIX.US,D,20230213,000000,11.58,11.7099,10.64,11.01,230961,0
+NRIX.US,D,20230214,000000,10.95,11.335,10.63,10.83,261715,0
+NRIX.US,D,20230215,000000,10.66,10.8,10.2,10.35,286288,0
+NRIX.US,D,20230216,000000,10.34,10.34,9.695,9.86,578118,0
+NRIX.US,D,20230217,000000,9.92,9.94,9.56,9.72,392379,0
+NRIX.US,D,20230221,000000,9.51,9.65,8.85,9.03,565707,0
+NRIX.US,D,20230222,000000,9.1,9.3575,8.91,9.33,465513,0
+NRIX.US,D,20230223,000000,9.37,9.4499,9.06,9.1,237716,0
+NRIX.US,D,20230224,000000,8.84,8.88,8.58,8.81,335170,0
+NRIX.US,D,20230227,000000,8.92,9.18,8.68,8.98,332298,0
+NRIX.US,D,20230228,000000,9.55,10.0885,9.34,9.43,541944,0
+NRIX.US,D,20230301,000000,9.3,9.62,8.85,9.17,282904,0
+NRIX.US,D,20230302,000000,9.07,9.16,8.9315,9.03,230778,0
+NRIX.US,D,20230303,000000,9.21,9.4273,8.88,9.07,271096,0
+NRIX.US,D,20230306,000000,9.07,9.1,8.82,8.96,319036,0
+NRIX.US,D,20230307,000000,9,9.2991,8.9,9.09,325114,0
+NRIX.US,D,20230308,000000,9.11,9.24,8.895,9.05,239572,0
+NRIX.US,D,20230309,000000,9.48,9.5,8.83,9.07,485790,0
+NRIX.US,D,20230310,000000,9.07,9.08,8.34,8.56,663045,0
+NRIX.US,D,20230313,000000,8.41,9.335,8.3964,9.21,399034,0
+NRIX.US,D,20230314,000000,9.35,9.48,9.12,9.34,292995,0
+NRIX.US,D,20230315,000000,9.17,9.47,8.94,9.33,342724,0
+NRIX.US,D,20230316,000000,9.3,9.34,8.8,9.1,211765,0
+NRIX.US,D,20230317,000000,9,9.095,8.83,9.01,493949,0
+NRIX.US,D,20230320,000000,9.07,9.63,8.885,9.52,715535,0
+NRIX.US,D,20230321,000000,9.6,9.6,9.07,9.35,353386,0
+NRIX.US,D,20230322,000000,9.32,9.45,9.02,9.03,336802,0
+NRIX.US,D,20230323,000000,9.16,9.24,8.78,8.98,342256,0
+NRIX.US,D,20230324,000000,8.86,8.99,8.57,8.84,293265,0
+NRIX.US,D,20230327,000000,8.93,9.115,8.73,9.06,246845,0
+NRIX.US,D,20230328,000000,9.1,9.16,8.67,8.7,253404,0
+NRIX.US,D,20230329,000000,8.8,9.07,8.605,8.98,410342,0
+NRIX.US,D,20230330,000000,9.01,9.115,8.59,8.63,360126,0
+NRIX.US,D,20230331,000000,8.65,8.98,8.58,8.88,488012,0
+NRIX.US,D,20230403,000000,8.93,9.28,8.73,8.86,448615,0
+NRIX.US,D,20230404,000000,8.92,9.024,8.46,8.7,376835,0
+NRIX.US,D,20230405,000000,8.71,8.88,8.55,8.78,254487,0
+NRIX.US,D,20230406,000000,8.81,9.405,8.67,9.32,409879,0
+NRIX.US,D,20230410,000000,9.06,9.1799,8.52,8.93,492629,0
+NRIX.US,D,20230411,000000,8.98,9.43,8.77,9.25,266070,0
+NRIX.US,D,20230412,000000,9.32,9.45,8.95,9.01,273305,0
+NRIX.US,D,20230413,000000,9.17,10.23,9.01,10.13,368500,0
+NRIX.US,D,20230414,000000,10.49,12.606,10.215,12.22,1277521,0
+NRIX.US,D,20230417,000000,12.37,13.99,12.2734,13.28,1091179,0
+NRIX.US,D,20230418,000000,13.26,13.41,11.47,11.7,661046,0
+NRIX.US,D,20230419,000000,11.56,12.77,11.56,11.88,654410,0
+NRIX.US,D,20230420,000000,11.67,11.98,10.511,10.87,642684,0
+NRIX.US,D,20230421,000000,10.83,11.05,10.42,10.8,329764,0
+NRIX.US,D,20230424,000000,10.67,10.7,10.17,10.38,497616,0
+NRIX.US,D,20230425,000000,10.34,10.54,10.07,10.11,289871,0
+NRIX.US,D,20230426,000000,10.09,10.44,9.815,10.37,416991,0
+NRIX.US,D,20230427,000000,10.41,10.41,9.6,9.62,273992,0
+NRIX.US,D,20230428,000000,9.6,9.83,9.2,9.63,215345,0
+NRIX.US,D,20230501,000000,9.59,10.01,9.43,9.9,262549,0
+NRIX.US,D,20230502,000000,9.9,9.915,9.26,9.4,400350,0
+NRIX.US,D,20230503,000000,9.45,9.67,9.24,9.36,418311,0
+NRIX.US,D,20230504,000000,9.35,9.83,9.08,9.44,250440,0
+NRIX.US,D,20230505,000000,9.55,9.83,9.27,9.68,330448,0
+NRIX.US,D,20230508,000000,9.74,9.88,9.12,9.22,260096,0
+NRIX.US,D,20230509,000000,9.16,9.83,9.05,9.7,252082,0
+NRIX.US,D,20230510,000000,9.86,10.35,9.6701,10.23,302017,0
+NRIX.US,D,20230511,000000,10.17,10.35,9.84,10.18,238820,0
+NRIX.US,D,20230512,000000,10.22,10.36,10.07,10.34,133870,0
+NRIX.US,D,20230515,000000,10.42,11.12,10.245,10.86,262902,0
+NRIX.US,D,20230516,000000,10.53,10.565,9.75,9.83,241790,0
+NRIX.US,D,20230517,000000,9.85,10.085,9.42,10.01,218015,0
+NRIX.US,D,20230518,000000,9.96,10.04,9.47,9.74,213945,0
+NRIX.US,D,20230519,000000,9.9,10.14,9.62,9.71,152198,0
+NRIX.US,D,20230522,000000,9.77,10.1225,9.77,9.89,160926,0
+NRIX.US,D,20230523,000000,9.89,10.4,9.89,10.24,262710,0
+NRIX.US,D,20230524,000000,10.12,10.12,9.59,9.87,189381,0
+NRIX.US,D,20230525,000000,9.92,9.92,9.57,9.73,206448,0
+NRIX.US,D,20230526,000000,9.71,9.88,9.59,9.79,165595,0
+NRIX.US,D,20230530,000000,9.76,10.1538,9.565,9.8,205788,0
+NRIX.US,D,20230531,000000,9.81,10.41,9.635,10.12,351471,0
+NRIX.US,D,20230601,000000,10.07,10.297,9.76,10.17,172977,0
+NRIX.US,D,20230602,000000,10.37,11.07,10.14,10.92,272544,0
+NRIX.US,D,20230605,000000,10.88,11.25,10.62,10.97,167033,0
+NRIX.US,D,20230606,000000,10.97,11.39,10.61,11.33,266401,0
+NRIX.US,D,20230607,000000,11.37,11.77,11.13,11.61,361156,0
+NRIX.US,D,20230608,000000,11.54,11.62,10.71,10.84,245575,0
+NRIX.US,D,20230609,000000,10.92,10.92,9.82,10.14,256154,0
+NRIX.US,D,20230612,000000,10.23,10.91,10.06,10.77,237323,0
+NRIX.US,D,20230613,000000,10.82,11.83,10.82,11.52,268298,0
+NRIX.US,D,20230614,000000,11.61,11.62,10.685,10.97,266910,0
+NRIX.US,D,20230615,000000,10.92,11.219,10.7,11.11,310512,0
+NRIX.US,D,20230616,000000,11.29,11.34,10.71,10.89,1097013,0
+NRIX.US,D,20230620,000000,10.84,10.89,10.31,10.46,334607,0
+NRIX.US,D,20230621,000000,10.32,10.38,9.28,10.01,481901,0
+NRIX.US,D,20230622,000000,9.98,10.24,9.59,10.19,204344,0
+NRIX.US,D,20230623,000000,10,10.09,9.76,10.01,382122,0
+NRIX.US,D,20230626,000000,10.01,10.14,9.59,9.62,298007,0
+NRIX.US,D,20230627,000000,9.77,9.87,9.4,9.74,262390,0
+NRIX.US,D,20230628,000000,9.7,10.14,9.64,10.12,256981,0
+NRIX.US,D,20230629,000000,10.12,10.18,9.895,10,261301,0
+NRIX.US,D,20230630,000000,10.14,10.25,9.92,9.99,245265,0
+NRIX.US,D,20230703,000000,9.98,10.19,9.86,10.06,191041,0
+NRIX.US,D,20230705,000000,10.05,10.22,9.83,10.05,211090,0
+NRIX.US,D,20230706,000000,9.98,9.99,9.7,9.87,253709,0
+NRIX.US,D,20230707,000000,9.82,10.03,9.8,9.94,208955,0
+NRIX.US,D,20230710,000000,9.87,10.2,9.87,9.99,295957,0
+NRIX.US,D,20230711,000000,10.03,10.099,9.5,9.61,313700,0
+NRIX.US,D,20230712,000000,9.84,10.185,9.51,9.98,288061,0
+NRIX.US,D,20230713,000000,10,10.35,9.81,10.08,427584,0
+NRIX.US,D,20230714,000000,10.84,11.58,9.6,9.76,721626,0
+NRIX.US,D,20230717,000000,9.9,10.71,9.79,9.86,611848,0
+NRIX.US,D,20230718,000000,9.84,10.1977,9.66,9.75,268869,0
+NRIX.US,D,20230719,000000,9.77,10.16,9.72,9.73,410113,0
+NRIX.US,D,20230720,000000,9.69,9.9,9.51,9.675,392633,0
+NRIX.US,D,20230721,000000,9.72,10.2383,9.55,10.07,464349,0
+NRIX.US,D,20230724,000000,10.04,10.13,9.5,9.64,404338,0
+NRIX.US,D,20230725,000000,9.59,9.71,9.53,9.56,248288,0
+NRIX.US,D,20230726,000000,9.51,9.69,9.27,9.41,222454,0
+NRIX.US,D,20230727,000000,9.47,9.47,9.1,9.21,357535,0
+NRIX.US,D,20230728,000000,9.35,9.82,9.29,9.74,306606,0
+NRIX.US,D,20230731,000000,9.72,9.97,9.61,9.71,249242,0
+NRIX.US,D,20230801,000000,9.63,9.63,9.3,9.5,196986,0
+NRIX.US,D,20230802,000000,9.3,9.41,9.135,9.35,196610,0
+NRIX.US,D,20230803,000000,9.32,9.54,9.12,9.29,201623,0
+NRIX.US,D,20230804,000000,9.3,9.67,9.29,9.63,149471,0
+NRIX.US,D,20230807,000000,9.61,9.61,8.78,8.85,305004,0
+NRIX.US,D,20230808,000000,8.8,9.11,8.64,8.81,254910,0
+NRIX.US,D,20230809,000000,8.8,9.17,8.53,9.09,276110,0
+NRIX.US,D,20230810,000000,9.12,9.56,9.1034,9.43,220423,0
+NRIX.US,D,20230811,000000,9.39,9.5,9.11,9.25,153143,0
+NRIX.US,D,20230814,000000,9.15,9.15,8.87,9.06,217315,0
+NRIX.US,D,20230815,000000,9.04,9.04,8.77,8.98,221791,0
+NRIX.US,D,20230816,000000,8.91,9.03,8.58,8.6,152123,0
+NRIX.US,D,20230817,000000,8.61,8.65,8.515,8.54,145298,0
+NRIX.US,D,20230818,000000,8.42,8.79,8.35,8.56,195978,0
+NRIX.US,D,20230821,000000,8.56,8.77,8.44,8.58,218835,0
+NRIX.US,D,20230822,000000,8.64,8.68,8.425,8.64,177875,0
+NRIX.US,D,20230823,000000,8.66,8.97,8.52,8.57,139048,0
+NRIX.US,D,20230824,000000,8.57,8.57,8.34,8.4,198381,0
+NRIX.US,D,20230825,000000,8.4,8.54,8.22,8.51,179768,0
+NRIX.US,D,20230828,000000,8.54,8.77,8.335,8.62,318345,0
+NRIX.US,D,20230829,000000,8.63,8.71,8.35,8.59,202299,0
+NRIX.US,D,20230830,000000,8.54,8.63,8.39,8.59,155747,0
+NRIX.US,D,20230831,000000,8.56,8.62,8.44,8.5,256261,0
+NRIX.US,D,20230901,000000,8.59,8.81,8.56,8.65,178431,0
+NRIX.US,D,20230905,000000,8.56,8.72,8.32,8.37,261067,0
+NRIX.US,D,20230906,000000,8.37,8.41,8.12,8.29,181342,0
+NRIX.US,D,20230907,000000,8.92,9.48,8.47,8.98,2216548,0
+NRIX.US,D,20230908,000000,9.28,9.7971,9.1,9.45,646364,0
+NRIX.US,D,20230911,000000,9.35,9.6,9.2,9.32,357501,0
+NRIX.US,D,20230912,000000,9.31,9.5499,9.12,9.15,217951,0
+NRIX.US,D,20230913,000000,9.16,9.3,8.91,8.95,492682,0
+NRIX.US,D,20230914,000000,9.06,9.16,8.84,8.88,202452,0
+NRIX.US,D,20230915,000000,8.83,8.93,8.62,8.86,886039,0
+NRIX.US,D,20230918,000000,8.85,9.05,8.61,8.91,214238,0
+NRIX.US,D,20230919,000000,8.94,9.36,8.83,9.34,164930,0
+NRIX.US,D,20230920,000000,9.34,9.605,9.208,9.23,203091,0
+NRIX.US,D,20230921,000000,9.12,9.19,8.845,9.04,263672,0
+NRIX.US,D,20230922,000000,9.05,9.07,8.79,8.85,189252,0
+NRIX.US,D,20230925,000000,8.8,8.835,8.32,8.48,279568,0
+NRIX.US,D,20230926,000000,8.5,8.88,8.5,8.52,183110,0
+NRIX.US,D,20230927,000000,8.53,8.67,8.255,8.32,335046,0
+NRIX.US,D,20230928,000000,8.47,8.47,7.88,8.14,291312,0
+NRIX.US,D,20230929,000000,8.2,8.31,7.775,7.86,288274,0
+NRIX.US,D,20231002,000000,7.82,7.82,7,7.23,379919,0
+NRIX.US,D,20231003,000000,7.14,7.14,6.64,6.75,435272,0
+NRIX.US,D,20231004,000000,6.75,6.77,6.35,6.61,308875,0
+NRIX.US,D,20231005,000000,6.59,6.96,6.55,6.88,512617,0
+NRIX.US,D,20231006,000000,6.67,7.16,6.67,7.12,427790,0
+NRIX.US,D,20231009,000000,7.04,7.1,6.42,6.59,455061,0
+NRIX.US,D,20231010,000000,6.66,6.86,6.53,6.72,504039,0
+NRIX.US,D,20231011,000000,6.81,7.17,6.42,6.63,583897,0
+NRIX.US,D,20231012,000000,6.6,6.725,6.17,6.23,751058,0
+NRIX.US,D,20231013,000000,6.39,6.49,5.92,6.37,623808,0
+NRIX.US,D,20231016,000000,6.44,6.55,6.07,6.41,837956,0
+NRIX.US,D,20231017,000000,6.37,6.63,6.07,6.08,641398,0
+NRIX.US,D,20231018,000000,6.01,6.01,5.17,5.28,813351,0
+NRIX.US,D,20231019,000000,5.24,5.24,4.715,4.765,654750,0
+NRIX.US,D,20231020,000000,4.82,4.95,4.66,4.78,1334252,0
+NRIX.US,D,20231023,000000,4.77,4.92,4.53,4.69,481630,0
+NRIX.US,D,20231024,000000,4.75,4.85,4.62,4.65,851771,0
+NRIX.US,D,20231025,000000,4.6,4.6,4.23,4.25,800310,0
+NRIX.US,D,20231026,000000,4.27,4.459,4.22,4.42,419713,0
+NRIX.US,D,20231027,000000,4.41,4.5,4.27,4.4,455060,0
+NRIX.US,D,20231030,000000,4.47,5.28,4.38,5.26,1032972,0
+NRIX.US,D,20231031,000000,5.23,5.64,5.0292,5.59,827885,0
+NRIX.US,D,20231101,000000,5.62,5.75,5.39,5.66,483856,0
+NRIX.US,D,20231102,000000,5.57,5.71,5.03,5.555,1137153,0
+NRIX.US,D,20231103,000000,5.74,6.67,5.7,6.46,650323,0
+NRIX.US,D,20231106,000000,6.34,6.4,5.755,5.905,450157,0
+NRIX.US,D,20231107,000000,5.88,6.04,5.7101,6.02,441945,0
+NRIX.US,D,20231108,000000,6.02,6.06,5.47,5.58,1253098,0
+NRIX.US,D,20231109,000000,5.67,5.885,5.2,5.28,486154,0
+NRIX.US,D,20231110,000000,5.3,5.415,5.02,5.27,380952,0
+NRIX.US,D,20231113,000000,5.25,5.39,4.96,5.26,317219,0
+NRIX.US,D,20231114,000000,5.72,6.575,5.72,6.3,1226122,0
+NRIX.US,D,20231115,000000,6.28,6.74,6.2612,6.45,677302,0
+NRIX.US,D,20231116,000000,6.79,6.79,5.8256,6.07,379082,0
+NRIX.US,D,20231117,000000,6.09,6.525,6.015,6.3,494739,0
+NRIX.US,D,20231120,000000,6.31,6.805,6.18,6.51,417006,0
+NRIX.US,D,20231121,000000,6.43,6.43,6.12,6.17,250479,0
+NRIX.US,D,20231122,000000,6.28,6.58,6.09,6.22,247482,0
+NRIX.US,D,20231124,000000,6.21,6.36,6,6.22,153490,0
+NRIX.US,D,20231127,000000,6.11,6.11,5.65,5.94,614812,0
+NRIX.US,D,20231128,000000,5.92,5.92,5.68,5.8,395386,0
+NRIX.US,D,20231129,000000,5.91,6.745,5.91,6.13,432342,0
+NRIX.US,D,20231130,000000,6.18,6.38,6.01,6.22,2424096,0
+NRIX.US,D,20231201,000000,6.21,6.97,5.95,6.91,555305,0
+NRIX.US,D,20231204,000000,6.86,7.53,6.58,7.51,857349,0
+NRIX.US,D,20231205,000000,7.42,7.76,7.18,7.71,698690,0
+NRIX.US,D,20231206,000000,7.73,8.39,7.66,8.335,575121,0
+NRIX.US,D,20231207,000000,8.26,8.715,8.05,8.55,593576,0
+NRIX.US,D,20231208,000000,8.48,8.93,8.25,8.6,962066,0
+NRIX.US,D,20231211,000000,8.54,8.56,8.17,8.41,906286,0
+NRIX.US,D,20231212,000000,8.31,8.52,8.15,8.29,429497,0
+NRIX.US,D,20231213,000000,8.25,8.5,7.85,8.41,1106459,0
+NRIX.US,D,20231214,000000,8.72,9.58,8.7,8.94,1457335,0
+NRIX.US,D,20231215,000000,9.07,9.25,8.805,9.08,2558711,0
+NRIX.US,D,20231218,000000,9.08,9.37,8.85,9,484928,0
+NRIX.US,D,20231219,000000,9.25,10.02,9.25,9.93,1131420,0
+NRIX.US,D,20231220,000000,9.86,10.56,9.64,9.83,783448,0
+NRIX.US,D,20231221,000000,10.15,10.27,9.18,9.2,596876,0
+NRIX.US,D,20231222,000000,9.31,10,9.31,9.57,1407876,0
+NRIX.US,D,20231226,000000,9.77,9.85,9.5832,9.68,2160015,0
+NRIX.US,D,20231227,000000,9.93,10.06,9.655,9.75,915322,0
+NRIX.US,D,20231228,000000,9.83,10.775,9.8,10.71,815630,0
+NRIX.US,D,20231229,000000,10.67,10.78,10.18,10.32,428106,0
+NRIX.US,D,20240102,000000,10.37,10.78,9.9904,10.22,1022916,0
+NRIX.US,D,20240103,000000,9.95,10.02,9.38,9.64,1382210,0
+NRIX.US,D,20240104,000000,9.69,10.05,9.58,9.85,1002207,0
+NRIX.US,D,20240105,000000,9.7,9.97,9.25,9.87,679128,0
+NRIX.US,D,20240108,000000,9.77,10.04,9.44,9.96,736742,0
+NRIX.US,D,20240109,000000,9.75,10.1495,9.43,9.75,1066933,0
+NRIX.US,D,20240110,000000,9.75,10.02,9.56,9.87,1049187,0
+NRIX.US,D,20240111,000000,9.65,9.85,9.24,9.35,652367,0
+NRIX.US,D,20240112,000000,9.47,9.83,9.29,9.37,351347,0
+NRIX.US,D,20240116,000000,9.21,9.335,8.55,8.72,438571,0
+NRIX.US,D,20240117,000000,8.44,8.72,8.24,8.41,784959,0
+NRIX.US,D,20240118,000000,8.53,8.53,7.94,8.19,443786,0
+NRIX.US,D,20240119,000000,8.23,8.29,7.9,8.16,327512,0
+NRIX.US,D,20240122,000000,8.24,8.59,7.81,7.96,677844,0
+NRIX.US,D,20240123,000000,8.17,8.39,7.99,8.01,392304,0
+NRIX.US,D,20240124,000000,8.19,8.19,7.695,7.77,342734,0
+NRIX.US,D,20240125,000000,7.77,8.17,7.73,8.1,289244,0
+NRIX.US,D,20240126,000000,8.19,8.34,7.79,7.86,260425,0
+NRIX.US,D,20240129,000000,7.89,8.46,7.65,8.37,272124,0
+NRIX.US,D,20240130,000000,8.31,8.44,7.91,7.99,1207605,0
+NRIX.US,D,20240131,000000,7.97,8.21,7.79,7.9,464376,0
+NRIX.US,D,20240201,000000,7.94,8.34,7.83,8.15,505830,0
+NRIX.US,D,20240202,000000,8.11,8.23,7.84,8.14,324257,0
+NRIX.US,D,20240205,000000,8.12,8.47,7.92,8.41,1137178,0
+NRIX.US,D,20240206,000000,8.37,8.77,8.37,8.54,400128,0
+NRIX.US,D,20240207,000000,8.53,8.74,8.1917,8.29,312510,0
+NRIX.US,D,20240208,000000,8.33,8.675,8.11,8.62,349073,0
+NRIX.US,D,20240209,000000,8.82,8.98,8.65,8.85,329961,0
+NRIX.US,D,20240212,000000,8.86,9.41,8.85,9.37,1165260,0
+NRIX.US,D,20240213,000000,8.82,8.82,8.37,8.72,485274,0
+NRIX.US,D,20240214,000000,8.97,9.23,8.84,9.21,382941,0
+NRIX.US,D,20240215,000000,9.35,9.94,9.22,9.85,471234,0
+NRIX.US,D,20240216,000000,9.25,10.17,9.25,9.87,879527,0
+NRIX.US,D,20240220,000000,9.52,10.169,9.52,10.09,722592,0
+NRIX.US,D,20240221,000000,10,10.29,9.77,10.04,1169088,0
+NRIX.US,D,20240222,000000,10.01,10.66,9.9105,10.55,2448731,0
+NRIX.US,D,20240223,000000,10.51,10.7,10.18,10.2,970328,0
+NRIX.US,D,20240226,000000,10.2,11.315,10.165,11.15,758488,0
+NRIX.US,D,20240227,000000,11.37,12.1,11.2,11.88,842789,0
+NRIX.US,D,20240228,000000,11.68,12,11.445,11.91,791491,0
+NRIX.US,D,20240229,000000,12.36,12.665,12.1,12.35,823683,0
+NRIX.US,D,20240301,000000,12.36,13.87,12.36,13.56,704709,0
+NRIX.US,D,20240304,000000,13.89,14.12,13.24,13.46,579592,0
+NRIX.US,D,20240305,000000,13.23,13.52,12.97,13.34,533042,0
+NRIX.US,D,20240306,000000,13.74,15.93,13.44,15.66,1454870,0
+NRIX.US,D,20240307,000000,15.76,16.11,14.3,14.5,1199336,0
+NRIX.US,D,20240308,000000,14.85,15.82,14.45,14.85,548523,0
+NRIX.US,D,20240311,000000,15.02,15.65,14.08,14.13,907151,0
+NRIX.US,D,20240312,000000,14.11,14.8,13.92,14.38,933572,0
+NRIX.US,D,20240313,000000,14.28,15.27,14.25,14.48,706110,0
+NRIX.US,D,20240314,000000,14.37,15,13.93,14.04,1379788,0
+NRIX.US,D,20240315,000000,13.97,14.78,13.04,13.08,3891471,0
+NRIX.US,D,20240318,000000,13.1,13.49,12.26,12.84,1312958,0
+NRIX.US,D,20240319,000000,12.73,13.18,12.61,12.74,664814,0
+NRIX.US,D,20240320,000000,12.7,13.46,12.36,13.28,505497,0
+NRIX.US,D,20240321,000000,13.48,13.83,13.0199,13.02,498694,0
+NRIX.US,D,20240322,000000,13.09,13.48,12.77,13.42,531994,0
+NRIX.US,D,20240325,000000,13.45,14.4352,13.36,13.53,549000,0
+NRIX.US,D,20240326,000000,13.81,14.36,12.91,13.02,672044,0
+NRIX.US,D,20240327,000000,13.19,14.61,12.55,14.54,1391304,0
+NRIX.US,D,20240328,000000,14.54,15.36,14.17,14.7,1311582,0
+NRIX.US,D,20240401,000000,14.59,15.28,14.1319,14.58,936713,0
+NRIX.US,D,20240402,000000,14.21,15.115,13.9201,14.86,763860,0
+NRIX.US,D,20240403,000000,14.67,14.77,13.77,14.59,621361,0
+NRIX.US,D,20240404,000000,14.75,15.19,13.8,13.94,921812,0
+NRIX.US,D,20240405,000000,14.14,14.16,13.51,13.9,416768,0
+NRIX.US,D,20240408,000000,13.8,14.12,13.46,13.8,634223,0
+NRIX.US,D,20240409,000000,13.95,17.51,13.81,17.48,1910012,0
+NRIX.US,D,20240410,000000,16.67,17,15.46,15.69,3500551,0
+NRIX.US,D,20240411,000000,17.09,18.12,16.3597,17.21,1062156,0
+NRIX.US,D,20240412,000000,16.45,16.81,15.4,16.74,3881441,0
+NRIX.US,D,20240415,000000,16.71,16.71,15.44,15.46,2523949,0
+NRIX.US,D,20240416,000000,15.4,15.4,14.39,14.65,1932544,0
+NRIX.US,D,20240417,000000,15.1,15.22,13.9,14.08,1360922,0
+NRIX.US,D,20240418,000000,14.11,14.6,13.64,14.44,1489147,0
+NRIX.US,D,20240419,000000,14.33,14.84,12.945,13.59,1017281,0
+NRIX.US,D,20240422,000000,13.69,14.1,13.3,13.58,574496,0
+NRIX.US,D,20240423,000000,13.59,14.44,13.59,14.13,895076,0
+NRIX.US,D,20240424,000000,14.05,14.42,13.52,13.75,519873,0
+NRIX.US,D,20240425,000000,13.29,13.3363,12.2701,12.36,966502,0
+NRIX.US,D,20240426,000000,12.49,12.61,12.17,12.36,599965,0
+NRIX.US,D,20240429,000000,12.57,12.98,12.37,12.47,1131916,0
+NRIX.US,D,20240430,000000,12.25,12.5,11.9,12.02,1505032,0
+NRIX.US,D,20240501,000000,12.08,13.6,12.04,13.08,1156361,0
+NRIX.US,D,20240502,000000,13.4,13.4,12.61,12.73,1200167,0
+NRIX.US,D,20240503,000000,13.15,13.73,12.7,12.78,465539,0
+NRIX.US,D,20240506,000000,12.81,13.51,12.77,13.22,670780,0
+NRIX.US,D,20240507,000000,13.29,14.37,13.18,14.16,644614,0
+NRIX.US,D,20240508,000000,13.86,14.31,13.56,13.98,710346,0
+NRIX.US,D,20240509,000000,14.06,14.52,13.79,13.95,612560,0
+NRIX.US,D,20240510,000000,14.05,14.05,13.23,13.51,335009,0
+NRIX.US,D,20240513,000000,13.69,13.98,13.55,13.94,326778,0
+NRIX.US,D,20240514,000000,14.55,15.21,14.5,14.95,1492411,0
+NRIX.US,D,20240515,000000,15.41,16.57,15.41,15.9,979161,0
+NRIX.US,D,20240516,000000,15.87,15.94,15.055,15.4,584716,0
+NRIX.US,D,20240517,000000,15.39,16.84,14.5286,16.59,3038647,0
+NRIX.US,D,20240520,000000,16.59,17.28,16,16.19,1445208,0
+NRIX.US,D,20240521,000000,15.68,16.69,15.115,15.94,497653,0
+NRIX.US,D,20240522,000000,15.86,16.82,15.8,16.11,2009146,0
+NRIX.US,D,20240523,000000,16.12,16.2,15.11,15.17,837597,0
+NRIX.US,D,20240524,000000,15.3,15.66,14.87,15.17,530542,0
+NRIX.US,D,20240528,000000,15.42,15.85,14.97,15.54,579402,0
+NRIX.US,D,20240529,000000,15.305,15.5,15.07,15.11,464032,0
+NRIX.US,D,20240530,000000,15.31,15.83,15.07,15.58,685374,0
+NRIX.US,D,20240531,000000,15.65,16.13,15.45,15.75,1879787,0
+NRIX.US,D,20240603,000000,16.2,17.1,15.76,16.05,599519,0
+NRIX.US,D,20240604,000000,15.8,16.34,15.53,15.95,520160,0
+NRIX.US,D,20240605,000000,16.12,17.02,15.67,16.86,516565,0
+NRIX.US,D,20240606,000000,16.77,16.8547,16.29,16.33,426869,0
+NRIX.US,D,20240607,000000,15.95,16.33,15.66,15.68,322090,0
+NRIX.US,D,20240610,000000,15.35,15.53,14.69,15.32,695307,0
+NRIX.US,D,20240611,000000,15.15,16.18,15.05,16.15,633738,0
+NRIX.US,D,20240612,000000,16.98,17.07,16.22,16.5,1250482,0
+NRIX.US,D,20240613,000000,16.51,17.25,16.31,16.73,1375353,0
+NRIX.US,D,20240614,000000,16.51,16.59,14.862,15.18,1385544,0
+NRIX.US,D,20240617,000000,16.21,16.21,14.44,15.29,2059321,0
+NRIX.US,D,20240618,000000,16.38,18.8999,15.34,18.44,2842427,0
+NRIX.US,D,20240620,000000,18.58,21.16,18.1759,20.97,2798067,0
+NRIX.US,D,20240621,000000,21.12,21.99,20.72,21.3,2192470,0
+NRIX.US,D,20240624,000000,21.38,21.85,20.54,21.03,756732,0
+NRIX.US,D,20240625,000000,20.96,22.4388,20.7641,20.8,1167757,0
+NRIX.US,D,20240626,000000,20.57,21.42,20.14,20.46,1198652,0
+NRIX.US,D,20240627,000000,20.63,21.11,20.051,20.74,528514,0
+NRIX.US,D,20240628,000000,20.83,20.94,19.76,20.87,3926432,0
+NRIX.US,D,20240701,000000,20.9,22.18,20.14,20.91,983151,0
+NRIX.US,D,20240702,000000,20.8,21.07,18.865,18.93,868306,0
+NRIX.US,D,20240703,000000,19,20.02,18.81,19.41,396383,0
+NRIX.US,D,20240705,000000,19.33,19.47,18.65,19.47,527334,0
+NRIX.US,D,20240708,000000,19.8,20.61,19.72,20.5,579533,0
+NRIX.US,D,20240709,000000,20.555,21.14,20.06,20.81,1134168,0
+NRIX.US,D,20240710,000000,20.99,21.07,20.01,20.24,429302,0
+NRIX.US,D,20240711,000000,21.15,22.79,20.57,22.03,1142026,0
+NRIX.US,D,20240712,000000,21.85,23.99,21.5,23.82,1417840,0
+NRIX.US,D,20240715,000000,24.08,24.3773,22,22.68,1494754,0
+NRIX.US,D,20240716,000000,23.18,23.3,22.45,22.81,912337,0
+NRIX.US,D,20240717,000000,22.11,23.07,21.49,21.77,915819,0
+NRIX.US,D,20240718,000000,21.81,22.3,20.815,21.15,705518,0
+NRIX.US,D,20240719,000000,21.25,21.4578,20.69,20.78,559867,0
+NRIX.US,D,20240722,000000,20.82,22.23,20.64,22.1,1025286,0
+NRIX.US,D,20240723,000000,22,22.9,21.78,22.6,873543,0
+NRIX.US,D,20240724,000000,22.37,23.32,20.96,21.09,657026,0
+NRIX.US,D,20240725,000000,21.06,21.91,20.35,21.04,739694,0
+NRIX.US,D,20240726,000000,21.48,22.2,21.23,21.94,590612,0
+NRIX.US,D,20240729,000000,22.01,22.33,21.1,21.25,380230,0
+NRIX.US,D,20240730,000000,21.39,22.12,20.49,20.77,505988,0
+NRIX.US,D,20240731,000000,21.63,22.76,20.81,21.88,712006,0
+NRIX.US,D,20240801,000000,22.01,22.52,20.91,21.47,540274,0
+NRIX.US,D,20240802,000000,20.03,21,19.79,20.78,2113215,0
+NRIX.US,D,20240805,000000,18.04,20.9,17.6253,20.725,682685,0
+NRIX.US,D,20240806,000000,20.86,22.05,19.9,21.19,1053949,0
+NRIX.US,D,20240807,000000,21.96,21.96,19.715,20.01,675379,0
+NRIX.US,D,20240808,000000,20.29,20.405,19.6738,20.16,389369,0
+NRIX.US,D,20240809,000000,20.2,21.09,19.9,20.82,394002,0
+NRIX.US,D,20240812,000000,20.6,21.34,20.2019,21.21,333997,0
+NRIX.US,D,20240813,000000,21.38,22.04,21,21.53,598369,0
+NRIX.US,D,20240814,000000,22.2,22.47,21.5,21.92,561245,0
+NRIX.US,D,20240815,000000,22.43,22.75,21.71,22.16,597740,0
+NRIX.US,D,20240816,000000,22.15,22.69,21.75,22.28,543977,0
+NRIX.US,D,20240819,000000,22.15,23.66,21.75,23.47,575381,0
+NRIX.US,D,20240820,000000,23.32,23.93,22.56,23.86,394653,0
+NRIX.US,D,20240821,000000,23.91,24.54,22.8,23.91,417183,0
+NRIX.US,D,20240822,000000,24.11,24.39,22.91,23.08,395632,0
+NRIX.US,D,20240823,000000,24.1,24.35,22.8401,24.02,436744,0
+NRIX.US,D,20240826,000000,24.26,26.1225,24.09,25.69,663521,0
+NRIX.US,D,20240827,000000,25.35,25.66,24.44,24.59,381171,0
+NRIX.US,D,20240828,000000,24.61,25.3999,23.95,25.09,371630,0
+NRIX.US,D,20240829,000000,25.26,25.92,24.7801,25,424447,0
+NRIX.US,D,20240830,000000,25.01,25.58,24.43,25.2,809689,0
+NRIX.US,D,20240903,000000,25.07,25.82,24.37,24.86,677887,0
+NRIX.US,D,20240904,000000,24.9,25.35,24.28,24.69,458537,0
+NRIX.US,D,20240905,000000,24.76,25.11,24.35,24.44,358896,0
+NRIX.US,D,20240906,000000,24.33,24.75,22.64,23.33,592570,0
+NRIX.US,D,20240909,000000,23.53,23.89,23.09,23.44,387901,0
+NRIX.US,D,20240910,000000,23.64,24.47,23.5,24.42,380146,0
+NRIX.US,D,20240911,000000,24.49,24.6,23.58,23.77,404226,0
+NRIX.US,D,20240912,000000,23.84,24.71,23.4,23.57,319988,0
+NRIX.US,D,20240913,000000,23.54,24.8599,23.44,24.8,398529,0
+NRIX.US,D,20240916,000000,25,26.08,24.735,25.44,603264,0
+NRIX.US,D,20240917,000000,25.68,25.705,24.6,24.83,502230,0
+NRIX.US,D,20240918,000000,24.83,26.31,24.55,24.74,789309,0
+NRIX.US,D,20240919,000000,25.67,26.035,24.89,25.06,703568,0
+NRIX.US,D,20240920,000000,25,25.76,24.57,25.62,2226001,0
+NRIX.US,D,20240923,000000,25.6,25.6175,23.5,24.1,700813,0
+NRIX.US,D,20240924,000000,24.1,24.38,23.03,24.28,424840,0
+NRIX.US,D,20240925,000000,24.27,24.5,23.35,23.53,385007,0
+NRIX.US,D,20240926,000000,23.63,23.64,22.9,23.21,326491,0
+NRIX.US,D,20240927,000000,23.55,23.55,23.02,23.05,246113,0
+NRIX.US,D,20240930,000000,22.83,24,22.135,22.47,803868,0
+NRIX.US,D,20241001,000000,22.48,23.05,21.675,22.09,888459,0
+NRIX.US,D,20241002,000000,21.75,22.2,21.3,21.97,590780,0
+NRIX.US,D,20241003,000000,21.8,22.27,21.24,21.67,541639,0
+NRIX.US,D,20241004,000000,21.86,23.12,21.86,22.2,435581,0
+NRIX.US,D,20241007,000000,22.17,22.38,21.37,21.54,451649,0
+NRIX.US,D,20241008,000000,21.7,22.715,21.3,22,326419,0
+NRIX.US,D,20241009,000000,22,22.22,21.59,21.99,432160,0
+NRIX.US,D,20241010,000000,21.63,22.07,21.07,21.86,4092529,0
+NRIX.US,D,20241011,000000,23.57,24.2599,22.74,23.63,951927,0
+NRIX.US,D,20241014,000000,23.51,25.58,23.24,25.16,741820,0
+NRIX.US,D,20241015,000000,25.29,25.6197,24.265,24.87,830628,0
+NRIX.US,D,20241016,000000,25.19,26.01,24.44,25.81,761619,0
+NRIX.US,D,20241017,000000,26.05,26.4284,24.53,24.72,1934611,0
+NRIX.US,D,20241018,000000,24.68,25.825,24.65,25.05,859356,0
+NRIX.US,D,20241021,000000,25.29,25.88,24.82,25.48,599869,0
+NRIX.US,D,20241022,000000,25.12,25.81,25.1,25.52,331507,0
+NRIX.US,D,20241023,000000,25.29,25.82,24.54,24.78,280640,0
+NRIX.US,D,20241024,000000,25.24,25.81,24.79,25.22,478899,0
+NRIX.US,D,20241025,000000,25.3,27.07,25.18,26.27,865501,0
+NRIX.US,D,20241028,000000,26.58,27.6,26.3893,26.45,897794,0
+NRIX.US,D,20241029,000000,26.27,26.4,24.6,25.2,493790,0
+NRIX.US,D,20241030,000000,24.89,25.41,23.9601,24.07,762049,0
+NRIX.US,D,20241031,000000,24.02,24.94,23.51,24.58,682787,0
+NRIX.US,D,20241101,000000,24.45,24.7541,23.93,24.47,618504,0
+NRIX.US,D,20241104,000000,24.49,25.23,23.85,25.04,829868,0
+NRIX.US,D,20241105,000000,25.15,25.46,23.89,25.43,758903,0
+NRIX.US,D,20241106,000000,26.25,27.2751,26.168,27,4699347,0
+NRIX.US,D,20241107,000000,27.09,28.42,26.86,27.24,1003254,0
+NRIX.US,D,20241108,000000,27.12,27.75,26.75,27.34,806669,0
+NRIX.US,D,20241111,000000,27.86,29.56,27.37,28.14,954378,0
+NRIX.US,D,20241112,000000,28,28.2,26.48,27.03,635814,0
+NRIX.US,D,20241113,000000,27.71,28.13,27,27.15,624551,0
+NRIX.US,D,20241114,000000,27.11,27.53,26.58,26.86,1048363,0
+NRIX.US,D,20241115,000000,26.5,26.62,22.88,22.92,1692525,0
+NRIX.US,D,20241118,000000,22.3,22.71,20.65,21.79,1926705,0
+NRIX.US,D,20241119,000000,21.57,22.96,21.2,22.79,888713,0
+NRIX.US,D,20241120,000000,22.57,22.88,21.88,22.64,682209,0
+NRIX.US,D,20241121,000000,22.74,23.09,22.105,22.37,729264,0
+NRIX.US,D,20241122,000000,22.27,22.59,21.74,22.05,744656,0
+NRIX.US,D,20241125,000000,22.31,22.79,21.0609,21.82,1509127,0
+NRIX.US,D,20241126,000000,21.73,22.08,21.12,21.79,630323,0
+NRIX.US,D,20241127,000000,21.87,22.1,21.09,21.23,563571,0
+NRIX.US,D,20241129,000000,21.23,22.23,21.08,22.11,378726,0
+NRIX.US,D,20241202,000000,23,23,21.45,21.49,896048,0
+NRIX.US,D,20241203,000000,21.05,21.57,20.5,20.89,780197,0
+NRIX.US,D,20241204,000000,20.925,21.29,20.63,20.82,767647,0
+NRIX.US,D,20241205,000000,20.83,21.34,20,20.06,755284,0
+NRIX.US,D,20241206,000000,20.59,22.08,20.39,21.37,1021668,0
+NRIX.US,D,20241209,000000,21.26,22.11,20.25,20.66,971465,0
+NRIX.US,D,20241210,000000,21.38,22.8869,21.36,22.06,1791720,0
+NRIX.US,D,20241211,000000,22.95,22.95,21.045,21.31,817617,0
+NRIX.US,D,20241212,000000,21.25,21.71,20.21,20.56,859776,0
+NRIX.US,D,20241213,000000,20.4,20.845,19.9,20.27,739206,0
+NRIX.US,D,20241216,000000,20.46,21.34,20,20.81,622655,0
+NRIX.US,D,20241217,000000,20.63,21.31,20.41,21.18,676460,0
+NRIX.US,D,20241218,000000,21.18,21.67,19.6,20.24,1351114,0
+NRIX.US,D,20241219,000000,20.19,20.435,19.38,20.04,977868,0
+NRIX.US,D,20241220,000000,19.9,20.61,19.66,19.83,2913842,0
+NRIX.US,D,20241223,000000,19.72,20.16,19.375,19.98,373610,0
+NRIX.US,D,20241224,000000,19.77,19.78,19.1,19.57,351436,0
+NRIX.US,D,20241226,000000,19.25,19.96,19.02,19.93,461929,0
+NRIX.US,D,20241227,000000,19.66,20.22,18.91,19.11,690495,0
+NRIX.US,D,20241230,000000,19.03,19.085,18.44,18.64,518696,0
+NRIX.US,D,20241231,000000,18.92,19.12,18.31,18.84,982308,0
+NRIX.US,D,20250102,000000,19.08,19.79,18.86,19.51,635050,0
+NRIX.US,D,20250103,000000,19.51,20.2,19.42,19.71,750941,0
+NRIX.US,D,20250106,000000,19.55,19.91,19.03,19.22,339228,0
+NRIX.US,D,20250107,000000,19.13,19.59,18.74,18.9,438712,0
+NRIX.US,D,20250108,000000,18.81,19.74,18.72,19.51,860929,0
+NRIX.US,D,20250110,000000,19.02,19.49,17.575,18.24,895162,0
+NRIX.US,D,20250113,000000,18.09,19.13,17.5,19.01,813735,0
+NRIX.US,D,20250114,000000,19.29,19.805,18.39,18.6,1220846,0
+NRIX.US,D,20250115,000000,19.45,20.5,19.21,20.15,800647,0
+NRIX.US,D,20250116,000000,20.17,20.17,19.31,19.49,544159,0
+NRIX.US,D,20250117,000000,19.72,20.07,18.745,19.14,784026,0
+NRIX.US,D,20250121,000000,19.42,20.15,19.32,19.6,580937,0
+NRIX.US,D,20250122,000000,19.57,20.04,19.34,19.68,447918,0
+NRIX.US,D,20250123,000000,19.49,20.1,19.38,19.96,520279,0
+NRIX.US,D,20250124,000000,19.8,20.39,19.7275,19.93,535241,0
+NRIX.US,D,20250127,000000,19.69,20.66,19.48,19.81,562156,0
+NRIX.US,D,20250128,000000,19.94,19.985,19.17,19.56,577080,0
+NRIX.US,D,20250129,000000,19.56,20.53,19.51,19.65,578041,0
+NRIX.US,D,20250130,000000,20.01,20.41,19.24,20.015,695140,0
+NRIX.US,D,20250131,000000,20.05,20.5,19.41,19.71,783281,0
+NRIX.US,D,20250203,000000,19.6,19.675,18.7,18.95,671766,0
+NRIX.US,D,20250204,000000,18.92,19.355,18.29,18.59,828208,0
+NRIX.US,D,20250205,000000,18.8,19.61,18.61,19.2,667978,0
+NRIX.US,D,20250206,000000,19.2,19.53,18.88,19.04,750653,0
+NRIX.US,D,20250207,000000,18.95,19.34,18.53,18.88,830987,0
+NRIX.US,D,20250210,000000,19.35,19.35,17.94,18.01,485716,0
+NRIX.US,D,20250211,000000,17.76,18.18,16.95,17.12,946541,0
+NRIX.US,D,20250212,000000,16.77,17.35,16.66,17.31,610901,0
+NRIX.US,D,20250213,000000,17.61,17.85,17.14,17.57,424716,0
+NRIX.US,D,20250214,000000,17.67,18.02,17.18,17.59,663752,0
+NRIX.US,D,20250218,000000,17.71,18.07,16.72,16.73,651773,0
+NRIX.US,D,20250219,000000,16.65,17.405,16.56,17.35,817901,0
+NRIX.US,D,20250220,000000,17.29,17.33,16.8678,17.04,571097,0
+NRIX.US,D,20250221,000000,17.25,17.46,16.75,16.87,524361,0
+NRIX.US,D,20250224,000000,16.9,17.2,16.38,16.86,553267,0
+NRIX.US,D,20250225,000000,16.88,16.98,15.88,16.47,1151930,0
+NRIX.US,D,20250226,000000,16.6,17.21,16.45,17.06,701737,0
+NRIX.US,D,20250227,000000,16.92,17.29,14.99,15,1048405,0
+NRIX.US,D,20250228,000000,14.84,15.46,14.39,15.45,1107856,0
+NRIX.US,D,20250303,000000,15.41,15.51,13.855,14.19,1287854,0
+NRIX.US,D,20250304,000000,13.9,14.58,13.54,14.26,690622,0
+NRIX.US,D,20250305,000000,14.2,14.52,13.85,14.27,714888,0
+NRIX.US,D,20250306,000000,13.98,14.43,13.82,14.05,509231,0
+NRIX.US,D,20250307,000000,14.09,14.29,13.71,13.86,576560,0
+NRIX.US,D,20250310,000000,13.82,14.16,13.33,13.59,584961,0
+NRIX.US,D,20250311,000000,13.62,13.965,13.3,13.9,594261,0
+NRIX.US,D,20250312,000000,14.08,14.87,14.07,14.54,1180222,0
+NRIX.US,D,20250313,000000,14.45,14.67,12.98,13.19,1890779,0
+NRIX.US,D,20250314,000000,13.42,13.64,13.115,13.59,680828,0
+NRIX.US,D,20250317,000000,13.33,13.96,13.04,13.93,757479,0
+NRIX.US,D,20250318,000000,13.76,13.855,13.505,13.66,655766,0
+NRIX.US,D,20250319,000000,13.78,14.06,13.56,13.9,681301,0
+NRIX.US,D,20250320,000000,13.74,14.59,13.675,13.87,1504927,0
+NRIX.US,D,20250321,000000,13.66,13.67,12.75,12.99,2288289,0
+NRIX.US,D,20250324,000000,13.12,13.57,13.025,13.34,976097,0
+NRIX.US,D,20250325,000000,13.54,13.54,12.54,12.58,847242,0
+NRIX.US,D,20250326,000000,12.52,12.78,12.2,12.73,830578,0
+NRIX.US,D,20250327,000000,12.84,13.095,12.3901,12.55,577846,0
+NRIX.US,D,20250328,000000,12.56,12.72,12,12.15,623319,0
+NRIX.US,D,20250331,000000,11.82,12.03,11.38,11.88,1354291,0
+NRIX.US,D,20250401,000000,11.8,11.89,10.37,10.47,2398257,0
+NRIX.US,D,20250402,000000,10.3,11.435,10.21,11.38,1229399,0
+NRIX.US,D,20250403,000000,10.69,10.91,10.42,10.51,833995,0
+NRIX.US,D,20250404,000000,10.17,10.52,9.45,9.69,1493806,0
+NRIX.US,D,20250407,000000,9.27,9.91,8.6,9.72,1871156,0
+NRIX.US,D,20250408,000000,10.21,10.39,8.805,9.26,1051354,0
+NRIX.US,D,20250409,000000,9.17,10.16,8.56,9.6,2274137,0
+NRIX.US,D,20250410,000000,9.35,9.9303,8.18,8.81,1453614,0
+NRIX.US,D,20250411,000000,8.86,9.155,8.6,9.14,900297,0
+NRIX.US,D,20250414,000000,9.53,9.97,9.17,9.85,998502,0
+NRIX.US,D,20250415,000000,9.63,10.165,9.63,9.82,785041,0
+NRIX.US,D,20250416,000000,9.73,10.015,9.23,9.8,1056487,0
+NRIX.US,D,20250417,000000,9.65,10.265,9.52,10.24,1322027,0
+NRIX.US,D,20250421,000000,10,10.96,9.92,10.55,1321142,0
+NRIX.US,D,20250422,000000,10.73,11.51,10.68,11.46,1149517,0
+NRIX.US,D,20250423,000000,11.97,12.38,11.55,11.61,2507561,0
+NRIX.US,D,20250424,000000,11.6,11.75,11.28,11.52,838582,0
+NRIX.US,D,20250425,000000,11.42,11.73,11.21,11.56,589148,0
+NRIX.US,D,20250428,000000,11.62,11.72,11.25,11.47,784359,0
+NRIX.US,D,20250429,000000,11.54,11.655,11.2865,11.44,548631,0
+NRIX.US,D,20250430,000000,11.28,11.72,11.05,11.53,747531,0
+NRIX.US,D,20250501,000000,11.41,11.52,11.11,11.16,846835,0
+NRIX.US,D,20250502,000000,11.35,11.5617,11.18,11.27,599966,0
+NRIX.US,D,20250505,000000,11.06,11.17,10.73,10.94,525663,0
+NRIX.US,D,20250506,000000,10.82,10.855,9.64,9.645,680850,0
+NRIX.US,D,20250507,000000,9.7,9.71,9.195,9.3,1254419,0
+NRIX.US,D,20250508,000000,9.52,9.875,9.02,9.64,1081903,0
+NRIX.US,D,20250509,000000,9.65,10.03,9.5,9.5,575746,0
+NRIX.US,D,20250512,000000,9.94,10.38,9.82,10.18,807599,0
+NRIX.US,D,20250513,000000,10.25,10.26,9.7,9.73,534474,0
+NRIX.US,D,20250514,000000,9.78,9.885,9.34,9.58,508349,0
+NRIX.US,D,20250515,000000,9.64,9.67,9.32,9.46,472478,0
+NRIX.US,D,20250516,000000,9.46,9.69,9.33,9.56,437891,0
+NRIX.US,D,20250519,000000,9.34,9.67,9.25,9.51,1042575,0
+NRIX.US,D,20250520,000000,9.49,10.14,9.3,10.14,1409430,0
+NRIX.US,D,20250521,000000,10.03,10.03,9.49,9.78,640911,0
+NRIX.US,D,20250522,000000,9.68,10.1,9.51,9.99,599909,0
+NRIX.US,D,20250523,000000,9.74,9.86,9.545,9.72,401506,0
+NRIX.US,D,20250527,000000,10,10.005,9.68,9.77,881414,0
+NRIX.US,D,20250528,000000,9.79,10.19,9.67,10.04,551700,0
+NRIX.US,D,20250529,000000,10.2,10.79,9.81,10.64,866487,0
+NRIX.US,D,20250530,000000,10.59,10.73,10.2,10.63,922966,0
+NRIX.US,D,20250602,000000,11.05,12.59,11.05,12.14,2404609,0
+NRIX.US,D,20250603,000000,12.16,12.47,11.95,12.08,1334659,0
+NRIX.US,D,20250604,000000,12,12.39,11.92,12.16,598240,0
+NRIX.US,D,20250605,000000,12.08,12.845,11.93,12.5,853784,0
+NRIX.US,D,20250606,000000,12.82,13.08,12.69,12.78,1088492,0
+NRIX.US,D,20250609,000000,13.01,13.06,12.245,12.54,739662,0
+NRIX.US,D,20250610,000000,12.7,13.035,12.56,12.79,620983,0
+NRIX.US,D,20250611,000000,12.84,13.09,12.61,12.63,595081,0
+NRIX.US,D,20250612,000000,12.37,12.495,11.635,11.96,891867,0
+NRIX.US,D,20250613,000000,11.66,12.38,11.62,11.93,779250,0
+NRIX.US,D,20250616,000000,11.93,11.97,11.46,11.91,553953,0
+NRIX.US,D,20250617,000000,11.75,11.96,11.38,11.39,453941,0
+NRIX.US,D,20250618,000000,11.38,12,11.28,11.62,491613,0
+NRIX.US,D,20250620,000000,11.73,11.88,11.22,11.49,1483188,0
+NRIX.US,D,20250623,000000,11.47,11.99,11.305,11.98,544743,0
+NRIX.US,D,20250624,000000,12.2,12.4,11.87,11.97,425729,0
+NRIX.US,D,20250625,000000,11.89,11.985,11.17,11.62,599519,0
+NRIX.US,D,20250626,000000,11.54,11.85,11.44,11.84,428293,0
+NRIX.US,D,20250627,000000,11.89,11.99,11.575,11.64,2059598,0
+NRIX.US,D,20250630,000000,11.65,11.965,11.37,11.39,669821,0
+NRIX.US,D,20250701,000000,11.39,11.975,11.34,11.71,619694,0
+NRIX.US,D,20250702,000000,11.73,12.9,11.455,12.44,779764,0
+NRIX.US,D,20250703,000000,12.46,12.76,12.27,12.73,279635,0
+NRIX.US,D,20250707,000000,12.36,12.745,12.1,12.36,740525,0
+NRIX.US,D,20250708,000000,12.4,12.6984,12.11,12.21,565267,0
+NRIX.US,D,20250709,000000,12.44,13.39,12.36,13.18,980173,0
+NRIX.US,D,20250710,000000,14.48,14.5604,12.08,12.67,4412003,0
+NRIX.US,D,20250711,000000,12.42,12.9,12.365,12.44,1409677,0
+NRIX.US,D,20250714,000000,12.25,13,12.0747,12.69,995502,0
+NRIX.US,D,20250715,000000,12.68,12.68,12.11,12.15,1126679,0
+NRIX.US,D,20250716,000000,12.34,12.6,12.06,12.42,775482,0
+NRIX.US,D,20250717,000000,12.38,12.56,12.08,12.09,767456,0
+NRIX.US,D,20250718,000000,12.17,12.31,11.125,11.21,785652,0
+NRIX.US,D,20250721,000000,11.29,11.7,11.22,11.25,410575,0
+NRIX.US,D,20250722,000000,11.23,11.4,11.13,11.25,640926,0
+NRIX.US,D,20250723,000000,11.43,11.92,11.26,11.63,786115,0
+NRIX.US,D,20250724,000000,11.55,11.72,11.26,11.53,721559,0
+NRIX.US,D,20250725,000000,11.55,11.7,11.45,11.52,476863,0
+NRIX.US,D,20250728,000000,11.62,12.32,11.565,11.93,1342541,0
+NRIX.US,D,20250729,000000,12.06,12.1,11.6,11.89,1001870,0
+NRIX.US,D,20250730,000000,12.04,12.33,11.78,11.88,803866,0
+NRIX.US,D,20250731,000000,11.55,11.67,11.06,11.26,1240336,0
+NRIX.US,D,20250801,000000,11.08,11.32,10.86,11.04,533693,0
+NRIX.US,D,20250804,000000,11.09,11.36,10.86,11.28,439543,0
+NRIX.US,D,20250805,000000,11.29,11.465,11.2,11.31,487004,0
+NRIX.US,D,20250806,000000,11.2,11.32,10.37,10.46,910612,0
+NRIX.US,D,20250807,000000,10.51,10.51,10,10.07,450626,0
+NRIX.US,D,20250808,000000,10.01,10.09,9.58,9.84,523479,0
+NRIX.US,D,20250811,000000,9.84,9.97,9.44,9.65,720464,0
+NRIX.US,D,20250812,000000,9.77,10.03,9.66,10.02,610421,0
+NRIX.US,D,20250813,000000,10.09,10.9797,9.98,10.57,543887,0
+NRIX.US,D,20250814,000000,10.39,10.64,10.16,10.56,373576,0
+NRIX.US,D,20250815,000000,10.64,10.775,10.43,10.58,502186,0
+NRIX.US,D,20250818,000000,10.58,10.675,10,10.205,1784836,0
+NRIX.US,D,20250819,000000,10.28,10.66,9.81,9.84,743734,0
+NRIX.US,D,20250820,000000,9.91,9.91,9.495,9.53,521700,0
+NRIX.US,D,20250821,000000,9.4,9.695,9.29,9.65,483985,0
+NRIX.US,D,20250822,000000,9.77,10.33,9.6351,10.14,617554,0
+NRIX.US,D,20250825,000000,10.11,10.12,9.625,9.67,398644,0
+NRIX.US,D,20250826,000000,9.75,9.91,9.28,9.53,620553,0
+NRIX.US,D,20250827,000000,9.55,9.72,9.51,9.55,447610,0
+NRIX.US,D,20250828,000000,9.58,9.71,9.31,9.41,504544,0
+NRIX.US,D,20250829,000000,9.56,9.645,9.29,9.34,1832002,0
+NRIX.US,D,20250902,000000,9.33,9.68,9.035,9.11,1225490,0
+NRIX.US,D,20250903,000000,9.09,9.6091,9.06,9.46,1067178,0
+NRIX.US,D,20250904,000000,9.45,9.45,8.97,9.12,474788,0
+NRIX.US,D,20250905,000000,9.17,10.025,9.17,9.91,831911,0
+NRIX.US,D,20250908,000000,9.9,10.13,9.67,9.7,885841,0
+NRIX.US,D,20250909,000000,9.5,9.631,8.9,9.2,786475,0
+NRIX.US,D,20250910,000000,9.21,9.25,8.935,8.95,725415,0
+NRIX.US,D,20250911,000000,8.94,9.25,8.94,9.2,670865,0
+NRIX.US,D,20250912,000000,9.12,9.225,8.86,9.04,885397,0
+NRIX.US,D,20250915,000000,9.09,9.115,8.585,8.67,1104243,0
+NRIX.US,D,20250916,000000,8.62,8.68,8.33,8.44,1063776,0
+NRIX.US,D,20250917,000000,8.53,9.06,8.455,8.57,1324023,0
+NRIX.US,D,20250918,000000,8.75,9.06,8.71,8.97,1148605,0
+NRIX.US,D,20250919,000000,8.97,9.015,8.41,8.44,1826691,0
+NRIX.US,D,20250922,000000,8.44,8.57,8.22,8.43,777326,0
+NRIX.US,D,20250923,000000,8.44,8.44,8.195,8.24,1140086,0
+NRIX.US,D,20250924,000000,8.23,8.72,8.2,8.7,1714980,0
+NRIX.US,D,20250925,000000,8.57,8.6891,8.215,8.33,1148602,0
+NRIX.US,D,20250926,000000,8.33,9.0664,8.329,8.93,1460198,0
+NRIX.US,D,20250929,000000,9.095,9.34,8.8642,9.28,843496,0
+NRIX.US,D,20250930,000000,9.2,9.41,9.09,9.24,565056,0
+NRIX.US,D,20251001,000000,9.26,9.75,9.26,9.4,3664855,0
+NRIX.US,D,20251002,000000,9.44,9.69,8.85,9.08,635011,0
+NRIX.US,D,20251003,000000,9,9.49,8.99,9.38,770372,0
+NRIX.US,D,20251006,000000,9.44,10.235,9.43,9.95,1722001,0
+NRIX.US,D,20251007,000000,10.09,10.139,9.69,9.83,615578,0
+NRIX.US,D,20251008,000000,9.96,10.33,9.85,9.98,1011871,0
+NRIX.US,D,20251009,000000,10.03,10.88,10.03,10.86,1147774,0
+NRIX.US,D,20251010,000000,9.71,10.56,9.5,9.76,1996741,0
+NRIX.US,D,20251013,000000,9.84,9.905,9,9.72,1566225,0
+NRIX.US,D,20251014,000000,9.43,9.7,9.14,9.18,1270209,0
+NRIX.US,D,20251015,000000,9.18,10.43,9.18,10.35,1327063,0
+NRIX.US,D,20251016,000000,10.44,10.86,10.03,10.03,968186,0
+NRIX.US,D,20251017,000000,9.83,10.1741,9.71,9.84,603740,0
+NRIX.US,D,20251020,000000,10.09,10.47,9.925,10.39,838486,0
+NRIX.US,D,20251021,000000,10.64,10.7899,10.15,10.42,727899,0
+NRIX.US,D,20251022,000000,11.69,11.7,10.37,10.63,5597869,0
+NRIX.US,D,20251023,000000,10.54,10.81,10.28,10.4,2673929,0
+NRIX.US,D,20251024,000000,10.55,11.22,10.38,11.09,2465345,0
+NRIX.US,D,20251027,000000,11.21,12.06,11.19,11.98,4271876,0
+NRIX.US,D,20251028,000000,11.72,12.45,11.72,11.9,2127765,0
+NRIX.US,D,20251029,000000,11.83,12.01,11.37,11.7,1851512,0
+NRIX.US,D,20251030,000000,11.6,13.235,11.5,12.78,2699220,0
+NRIX.US,D,20251031,000000,12.61,13.19,12.46,12.94,1680520,0
+NRIX.US,D,20251103,000000,12.72,13.19,12.28,12.62,2124781,0
+NRIX.US,D,20251104,000000,12.3,12.53,12.16,12.26,1140868,0
+NRIX.US,D,20251105,000000,12.25,13.03,11.95,12.455,1504401,0
+NRIX.US,D,20251106,000000,12.43,12.88,12.3,12.52,1160390,0
+NRIX.US,D,20251107,000000,12.35,12.385,11.67,12.31,946837,0
+NRIX.US,D,20251110,000000,12.5,12.8,12.2,12.25,1647081,0
+NRIX.US,D,20251111,000000,12.22,13.15,12.01,12.86,1911069,0
+NRIX.US,D,20251112,000000,12.9,13.15,12.15,12.17,1537175,0
+NRIX.US,D,20251113,000000,12.04,12.94,12.01,12.43,1599905,0
+NRIX.US,D,20251114,000000,12.23,13.21,12.23,12.8,1273372,0
+NRIX.US,D,20251117,000000,12.72,13.43,12.645,12.79,1441954,0
+NRIX.US,D,20251118,000000,12.56,12.99,12.43,12.68,768916,0
+NRIX.US,D,20251119,000000,12.78,14.56,12.61,14.33,1676702,0
+NRIX.US,D,20251120,000000,14.68,15.895,14.67,15.33,2372516,0
+NRIX.US,D,20251121,000000,15.34,16.97,15.25,16.76,2330884,0
+NRIX.US,D,20251124,000000,16.97,17.65,16.7502,17.15,2694346,0
+NRIX.US,D,20251125,000000,17.12,17.54,16.63,17,1126790,0
+NRIX.US,D,20251126,000000,16.97,17.39,16.68,17.2,1169677,0
+NRIX.US,D,20251128,000000,17.44,17.79,17.25,17.68,906820,0
+NRIX.US,D,20251201,000000,17.21,17.595,16.74,16.91,1916617,0
+NRIX.US,D,20251202,000000,16.95,17.28,16.02,16.35,1732281,0
+NRIX.US,D,20251203,000000,16.46,17.46,16.25,16.83,1593758,0
+NRIX.US,D,20251204,000000,16.83,18.25,16.5,18.02,1563636,0
+NRIX.US,D,20251205,000000,18,18.4,17.45,18.09,1228879,0
+NRIX.US,D,20251208,000000,21.43,22.4999,20.21,21.47,6061844,0
+NRIX.US,D,20251209,000000,21.43,21.99,19.37,19.55,2881952,0
+NRIX.US,D,20251210,000000,20.07,20.07,19.0196,19.61,2095599,0
+NRIX.US,D,20251211,000000,19.63,19.95,19.02,19.07,1420897,0
+NRIX.US,D,20251212,000000,19.07,19.675,19.06,19.07,1893479,0
+NRIX.US,D,20251215,000000,19.11,19.59,18.54,19.01,2247014,0
+NRIX.US,D,20251216,000000,19.06,19.25,18.32,18.84,1846593,0
+NRIX.US,D,20251217,000000,19.05,19.14,17.97,18.21,1796205,0
+NRIX.US,D,20251218,000000,18.24,18.64,17.44,18.01,2184238,0
+NRIX.US,D,20251219,000000,18,18.87,17.91,18.52,5298001,0
+NRIX.US,D,20251222,000000,18.7,19.67,18.61,19.34,1219817,0
+NRIX.US,D,20251223,000000,19.11,19.63,19.1,19.29,902383,0
+NRIX.US,D,20251224,000000,19.47,19.84,19.21,19.36,480464,0
+NRIX.US,D,20251226,000000,19.35,19.37,18.97,19.3,794351,0
+NRIX.US,D,20251229,000000,19.03,19.54,18.81,19.36,825221,0
+NRIX.US,D,20251230,000000,19.28,19.47,18.78,19.02,1089778,0
+NRIX.US,D,20251231,000000,18.89,19.3,18.89,18.97,891189,0
+NRIX.US,D,20260102,000000,19,19.03,17.86,18.06,1469781,0
+NRIX.US,D,20260105,000000,18.06,18.06,17.06,17.49,1400299,0
+NRIX.US,D,20260106,000000,17.39,17.76,16.9766,17.43,1686063,0
+NRIX.US,D,20260107,000000,17.56,19.06,17.45,18.49,1734473,0
+NRIX.US,D,20260108,000000,19.86,19.92,18.35,18.63,1360502,0
+NRIX.US,D,20260109,000000,18.85,19.335,18.64,19.3,1425295,0
+NRIX.US,D,20260112,000000,19.13,19.205,17.965,18.38,1195374,0
+NRIX.US,D,20260113,000000,18.38,19.09,18,18.93,1792103,0
+NRIX.US,D,20260114,000000,18.85,19.55,18.58,19.04,1014775,0
+NRIX.US,D,20260115,000000,19.01,19.3,18.61,18.86,890723,0
+NRIX.US,D,20260116,000000,18.88,19.5,18.47,19.21,1398904,0
+NRIX.US,D,20260120,000000,18.38,18.775,18.115,18.24,1686290,0
+NRIX.US,D,20260121,000000,18.17,19.15,18.15,19.02,1279952,0
+NRIX.US,D,20260122,000000,19,20.18,19,19.39,1425510,0
+NRIX.US,D,20260123,000000,19.29,19.5697,18.53,18.56,977498,0
+NRIX.US,D,20260126,000000,18.28,19.045,18.18,18.75,950859,0
+NRIX.US,D,20260127,000000,18.83,19.65,18.625,19.41,1025853,0
+NRIX.US,D,20260128,000000,19.44,19.575,17.87,17.87,1043665,0
+NRIX.US,D,20260129,000000,18.25,19.315,17.22,17.59,1587020,0
+NRIX.US,D,20260130,000000,17.29,17.54,16.32,16.52,1561182,0
+NRIX.US,D,20260202,000000,16.52,17.32,16.15,17.09,991435,0
+NRIX.US,D,20260203,000000,17.06,17.5,16.61,16.79,1245696,0
+NRIX.US,D,20260204,000000,16.93,16.93,16.0384,16.55,950561,0
+NRIX.US,D,20260205,000000,16.38,17.005,15.87,15.95,1119905,0
+NRIX.US,D,20260206,000000,16.29,17.03,16.26,16.85,836566,0
+NRIX.US,D,20260209,000000,16.78,16.89,16.37,16.71,890033,0
+NRIX.US,D,20260210,000000,16.92,16.97,16.33,16.45,600985,0
+NRIX.US,D,20260211,000000,16.52,16.53,15.68,16.11,712158,0
+NRIX.US,D,20260212,000000,16.31,16.37,15.33,15.73,587046,0
+NRIX.US,D,20260213,000000,15.92,16.33,15.54,15.6,766969,0
+NRIX.US,D,20260217,000000,15.52,15.85,15.22,15.64,631657,0
+NRIX.US,D,20260218,000000,15.8,16.03,15.34,15.495,744735,0
diff --git a/daily/us/nasdaq stocks/2/nsit.us.txt b/daily/us/nasdaq stocks/2/nsit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3e57ba5ba99c24adca7a47ec6f3fc84d9df7370
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nsit.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSIT.US,D,20050225,000000,17.85,17.85,17.44,17.52,298131,0
+NSIT.US,D,20050228,000000,17.37,17.86,17.37,17.8,244640,0
+NSIT.US,D,20050301,000000,17.85,18.36,17.61,18.34,256071,0
+NSIT.US,D,20050302,000000,18.22,18.29,17.64,17.82,273110,0
+NSIT.US,D,20050303,000000,17.99,17.99,17.3,17.66,342954,0
+NSIT.US,D,20050304,000000,17.9,18.3,17.77,18.24,431210,0
+NSIT.US,D,20050307,000000,18.17,18.72,18.17,18.42,274026,0
+NSIT.US,D,20050308,000000,18.47,18.64,18.35,18.6,523927,0
+NSIT.US,D,20050309,000000,18.5,18.84,18.45,18.63,314665,0
+NSIT.US,D,20050310,000000,18.54,18.74,18.14,18.17,460784,0
+NSIT.US,D,20050311,000000,18.27,18.27,17.59,17.8,577833,0
+NSIT.US,D,20050314,000000,17.95,17.95,17.77,17.85,334735,0
+NSIT.US,D,20050315,000000,17.71,17.99,17.69,17.87,433543,0
+NSIT.US,D,20050316,000000,17.8,18,17.64,17.79,487146,0
+NSIT.US,D,20050317,000000,17.74,17.97,17.72,17.94,548807,0
+NSIT.US,D,20050318,000000,18,18.12,17.75,18.12,653012,0
+NSIT.US,D,20050321,000000,18.19,18.19,17.8,17.85,372163,0
+NSIT.US,D,20050322,000000,17.9,18.34,17.8,18.09,200370,0
+NSIT.US,D,20050323,000000,18.09,18.16,17.93,18.02,159249,0
+NSIT.US,D,20050324,000000,17.93,18.1,17.9,17.95,394033,0
+NSIT.US,D,20050328,000000,18.04,18.04,17.72,17.79,292913,0
+NSIT.US,D,20050329,000000,17.71,17.88,17.16,17.23,681886,0
+NSIT.US,D,20050330,000000,17.38,17.6,17.11,17.49,614702,0
+NSIT.US,D,20050331,000000,17.39,17.6,17.37,17.56,571342,0
+NSIT.US,D,20050401,000000,17.67,17.74,17.31,17.65,289719,0
+NSIT.US,D,20050404,000000,17.56,17.84,17.51,17.76,326766,0
+NSIT.US,D,20050405,000000,17.63,17.94,17.63,17.86,433494,0
+NSIT.US,D,20050406,000000,17.9,18.3,17.84,18.01,485593,0
+NSIT.US,D,20050407,000000,17.94,18.04,17.85,17.94,192495,0
+NSIT.US,D,20050408,000000,18.1,18.17,17.92,17.94,324125,0
+NSIT.US,D,20050411,000000,17.93,18.12,17.81,17.82,195770,0
+NSIT.US,D,20050412,000000,17.74,18.06,17.55,17.97,300067,0
+NSIT.US,D,20050413,000000,17.88,18.03,17.74,17.85,314786,0
+NSIT.US,D,20050414,000000,17.9,18.29,17.84,17.93,366661,0
+NSIT.US,D,20050415,000000,17.92,18.01,17.29,17.39,773050,0
+NSIT.US,D,20050418,000000,17.3,17.66,17.2,17.5,491413,0
+NSIT.US,D,20050419,000000,17.54,17.76,17.43,17.65,229508,0
+NSIT.US,D,20050420,000000,17.69,17.76,17.51,17.58,312598,0
+NSIT.US,D,20050421,000000,17.6,18.27,17.6,18.16,586280,0
+NSIT.US,D,20050422,000000,18.11,18.58,17.74,18.53,680792,0
+NSIT.US,D,20050425,000000,18.53,18.69,18.11,18.32,407839,0
+NSIT.US,D,20050426,000000,18.04,18.62,18.02,18.58,556761,0
+NSIT.US,D,20050427,000000,18.42,18.62,18.13,18.39,355923,0
+NSIT.US,D,20050428,000000,18.35,18.41,18.1,18.15,325693,0
+NSIT.US,D,20050429,000000,18.28,18.28,17.75,18.1,377952,0
+NSIT.US,D,20050502,000000,18.03,18.28,17.78,18.1,242144,0
+NSIT.US,D,20050503,000000,18,18.24,17.96,18.18,196148,0
+NSIT.US,D,20050504,000000,18.17,18.35,17.92,18.32,369963,0
+NSIT.US,D,20050505,000000,18.41,18.48,18.16,18.46,228634,0
+NSIT.US,D,20050506,000000,18.45,18.61,18.21,18.53,151867,0
+NSIT.US,D,20050509,000000,18.56,18.87,18.48,18.8,177177,0
+NSIT.US,D,20050510,000000,18.54,18.9,18.2,18.65,229418,0
+NSIT.US,D,20050511,000000,18.6,18.75,18.19,18.66,120521,0
+NSIT.US,D,20050512,000000,18.54,18.71,18.24,18.32,150038,0
+NSIT.US,D,20050513,000000,18.6,18.81,18.43,18.72,223781,0
+NSIT.US,D,20050516,000000,18.69,19,18.63,18.8,197754,0
+NSIT.US,D,20050517,000000,18.64,19.05,18.56,18.96,282168,0
+NSIT.US,D,20050518,000000,18.9,19.5,18.9,19.5,428267,0
+NSIT.US,D,20050519,000000,19.43,19.73,19.41,19.45,181947,0
+NSIT.US,D,20050520,000000,19.46,19.69,19.05,19.57,211589,0
+NSIT.US,D,20050523,000000,19.53,19.8,19.5,19.72,339186,0
+NSIT.US,D,20050524,000000,19.5,19.8,19.5,19.69,168886,0
+NSIT.US,D,20050525,000000,19.59,19.74,19.49,19.6,162039,0
+NSIT.US,D,20050526,000000,19.53,19.84,19.53,19.66,207629,0
+NSIT.US,D,20050527,000000,19.8,19.88,19.6,19.65,273180,0
+NSIT.US,D,20050531,000000,19.57,19.85,19.57,19.58,214929,0
+NSIT.US,D,20050601,000000,19.5,20.08,19.5,20,295246,0
+NSIT.US,D,20050602,000000,19.99,20.07,19.65,19.76,248747,0
+NSIT.US,D,20050603,000000,19.79,19.79,19.48,19.48,156515,0
+NSIT.US,D,20050606,000000,19.46,19.65,19.43,19.57,236140,0
+NSIT.US,D,20050607,000000,19.62,19.76,19.35,19.62,238390,0
+NSIT.US,D,20050608,000000,19.73,19.95,19.57,19.61,185495,0
+NSIT.US,D,20050609,000000,19.51,19.64,19.34,19.46,375790,0
+NSIT.US,D,20050610,000000,19.5,19.87,19.45,19.81,393111,0
+NSIT.US,D,20050613,000000,19.9,19.93,19.7,19.8,180354,0
+NSIT.US,D,20050614,000000,19.76,19.84,19.66,19.74,265875,0
+NSIT.US,D,20050615,000000,19.79,19.84,19.54,19.71,246372,0
+NSIT.US,D,20050616,000000,19.74,19.8,19.6,19.75,207368,0
+NSIT.US,D,20050617,000000,19.8,19.82,19.64,19.65,490921,0
+NSIT.US,D,20050620,000000,19.58,19.7,19.45,19.59,215813,0
+NSIT.US,D,20050621,000000,19.73,19.75,19.53,19.56,212161,0
+NSIT.US,D,20050622,000000,19.66,19.98,19.53,19.93,273820,0
+NSIT.US,D,20050623,000000,19.85,20.05,19.73,19.73,273886,0
+NSIT.US,D,20050624,000000,19.7,19.75,19.55,19.75,538713,0
+NSIT.US,D,20050627,000000,19.77,19.9,19.66,19.84,305986,0
+NSIT.US,D,20050628,000000,19.91,20.24,19.84,20.23,267603,0
+NSIT.US,D,20050629,000000,20.22,20.5,20.15,20.47,138956,0
+NSIT.US,D,20050630,000000,20.4,20.59,20.1,20.18,181178,0
+NSIT.US,D,20050701,000000,20.21,20.25,20,20.07,176424,0
+NSIT.US,D,20050705,000000,20.03,20.6,20.03,20.55,232859,0
+NSIT.US,D,20050706,000000,20.48,20.56,20.26,20.33,232294,0
+NSIT.US,D,20050707,000000,20,20.34,19.88,20.22,108063,0
+NSIT.US,D,20050708,000000,20.1,20.48,20.03,20.46,209606,0
+NSIT.US,D,20050711,000000,20.42,20.55,20.33,20.55,539762,0
+NSIT.US,D,20050712,000000,20.4,20.55,20.2,20.46,576679,0
+NSIT.US,D,20050713,000000,20.38,20.4,19.87,19.98,366254,0
+NSIT.US,D,20050714,000000,20.1,20.21,19.88,20,187396,0
+NSIT.US,D,20050715,000000,19.85,20.2,19.81,20.2,117437,0
+NSIT.US,D,20050718,000000,20.16,20.23,19.99,20,220496,0
+NSIT.US,D,20050719,000000,20.1,20.88,20.03,20.84,692375,0
+NSIT.US,D,20050720,000000,20.64,21.26,20.6,21.19,215987,0
+NSIT.US,D,20050721,000000,21.28,21.28,20.6,20.6,289510,0
+NSIT.US,D,20050722,000000,20.55,20.55,19.6,20.28,549209,0
+NSIT.US,D,20050725,000000,20.18,20.39,19.87,20.01,264853,0
+NSIT.US,D,20050726,000000,19.76,20.36,19.72,20.18,390736,0
+NSIT.US,D,20050727,000000,20.22,20.55,20.1,20.48,264932,0
+NSIT.US,D,20050728,000000,20.6,20.66,20.41,20.55,243390,0
+NSIT.US,D,20050729,000000,20.28,20.67,20.28,20.4,236658,0
+NSIT.US,D,20050801,000000,20.45,20.75,20.27,20.65,255492,0
+NSIT.US,D,20050802,000000,20.51,20.75,20.51,20.66,153390,0
+NSIT.US,D,20050803,000000,20.52,20.68,20.14,20.51,158669,0
+NSIT.US,D,20050804,000000,20.4,20.55,20.03,20.11,138612,0
+NSIT.US,D,20050805,000000,20,20.07,19.85,19.91,190053,0
+NSIT.US,D,20050808,000000,19.9,19.97,19.7,19.7,181928,0
+NSIT.US,D,20050809,000000,19.69,19.81,19.57,19.76,285546,0
+NSIT.US,D,20050810,000000,19.85,20.38,19.75,19.91,266721,0
+NSIT.US,D,20050811,000000,19.86,20.35,19.79,20.28,201831,0
+NSIT.US,D,20050812,000000,20.15,20.38,19.88,20.16,202615,0
+NSIT.US,D,20050815,000000,20.09,20.61,20.05,20.37,128127,0
+NSIT.US,D,20050816,000000,20.28,20.33,19.67,19.72,381979,0
+NSIT.US,D,20050817,000000,19.67,19.84,19.36,19.72,237566,0
+NSIT.US,D,20050818,000000,19.59,19.59,19.25,19.44,136101,0
+NSIT.US,D,20050819,000000,19.33,19.57,19.33,19.43,120709,0
+NSIT.US,D,20050822,000000,19.38,19.67,19.35,19.67,193736,0
+NSIT.US,D,20050823,000000,19.55,19.7,19.42,19.44,230437,0
+NSIT.US,D,20050824,000000,19.34,19.59,19.24,19.28,295924,0
+NSIT.US,D,20050825,000000,19.27,19.37,19.21,19.3,187348,0
+NSIT.US,D,20050826,000000,19.2,19.26,18.6,19.17,376297,0
+NSIT.US,D,20050829,000000,19.02,19.18,18.71,18.87,340633,0
+NSIT.US,D,20050830,000000,18.81,19,18.55,18.94,256563,0
+NSIT.US,D,20050831,000000,18.86,18.95,18.64,18.83,358122,0
+NSIT.US,D,20050901,000000,18.71,19,18.49,18.58,442560,0
+NSIT.US,D,20050902,000000,18.41,18.48,18.25,18.36,283691,0
+NSIT.US,D,20050906,000000,18.34,18.44,18.2,18.2,451866,0
+NSIT.US,D,20050907,000000,18.32,18.45,18.13,18.41,424975,0
+NSIT.US,D,20050908,000000,18.32,18.5,18.31,18.33,233038,0
+NSIT.US,D,20050909,000000,18.3,19.09,18.3,18.91,957284,0
+NSIT.US,D,20050912,000000,18.79,19.41,18.79,19.19,350445,0
+NSIT.US,D,20050913,000000,19.05,19.24,18.89,18.95,314603,0
+NSIT.US,D,20050914,000000,18.91,19.05,18.81,18.83,277063,0
+NSIT.US,D,20050915,000000,18.8,19.08,18.75,18.9,289174,0
+NSIT.US,D,20050916,000000,18.99,19.06,18.84,18.99,594239,0
+NSIT.US,D,20050919,000000,18.9,19.06,18.83,18.84,206761,0
+NSIT.US,D,20050920,000000,18.87,19.03,18.59,18.75,352910,0
+NSIT.US,D,20050921,000000,18.62,18.7,18.15,18.34,245696,0
+NSIT.US,D,20050922,000000,18.43,18.88,18.31,18.62,256596,0
+NSIT.US,D,20050923,000000,18.53,19.17,18.49,18.92,545460,0
+NSIT.US,D,20050926,000000,18.88,19.1,18.68,18.89,358985,0
+NSIT.US,D,20050927,000000,18.92,19.05,18.62,18.63,298900,0
+NSIT.US,D,20050928,000000,18.64,18.74,18.32,18.49,270553,0
+NSIT.US,D,20050929,000000,18.47,18.75,18.18,18.57,247583,0
+NSIT.US,D,20050930,000000,18.57,18.7,18.46,18.6,163427,0
+NSIT.US,D,20051003,000000,18.51,18.8,18.51,18.54,248912,0
+NSIT.US,D,20051004,000000,18.57,19.04,18.48,18.62,311811,0
+NSIT.US,D,20051005,000000,18.55,18.81,18.47,18.59,357131,0
+NSIT.US,D,20051006,000000,18.58,18.88,18.26,18.41,281010,0
+NSIT.US,D,20051007,000000,18.48,18.7,18.27,18.43,284514,0
+NSIT.US,D,20051010,000000,18.39,18.55,18.26,18.3,192020,0
+NSIT.US,D,20051011,000000,18.36,18.45,18.12,18.14,486444,0
+NSIT.US,D,20051012,000000,18.05,18.4,17.9,18.17,221434,0
+NSIT.US,D,20051013,000000,18.12,18.62,17.96,18.5,280412,0
+NSIT.US,D,20051014,000000,18.65,18.75,18.27,18.48,218752,0
+NSIT.US,D,20051017,000000,18.4,18.5,17.88,18.39,145766,0
+NSIT.US,D,20051018,000000,18.36,18.44,18.13,18.17,156513,0
+NSIT.US,D,20051019,000000,18.07,18.76,17.99,18.71,230235,0
+NSIT.US,D,20051020,000000,18.66,19,18.51,18.61,220422,0
+NSIT.US,D,20051021,000000,18.51,19.05,18.51,19,277616,0
+NSIT.US,D,20051024,000000,19.05,20.01,18.99,20,506864,0
+NSIT.US,D,20051025,000000,19.76,19.94,19.56,19.62,285122,0
+NSIT.US,D,20051026,000000,19.52,19.98,19.52,19.79,201258,0
+NSIT.US,D,20051027,000000,19.6,19.95,19.6,19.89,297003,0
+NSIT.US,D,20051028,000000,19.75,20.07,19.75,20.05,262294,0
+NSIT.US,D,20051031,000000,19.96,20.68,19.96,20.52,380174,0
+NSIT.US,D,20051101,000000,20.38,20.74,20.31,20.54,248872,0
+NSIT.US,D,20051102,000000,20.39,20.97,20.3,20.97,204811,0
+NSIT.US,D,20051103,000000,21,21.2,20.66,21.05,333382,0
+NSIT.US,D,20051104,000000,21.04,21.27,20.79,21.24,144062,0
+NSIT.US,D,20051107,000000,21.07,21.48,21.03,21.3,217529,0
+NSIT.US,D,20051108,000000,21.18,21.18,20.8,21,235086,0
+NSIT.US,D,20051109,000000,21,21.37,20.7,21.05,427691,0
+NSIT.US,D,20051110,000000,21.01,21.34,20.01,21.26,222349,0
+NSIT.US,D,20051111,000000,21.24,21.45,21.21,21.37,166840,0
+NSIT.US,D,20051114,000000,21.45,21.45,21.08,21.35,141795,0
+NSIT.US,D,20051115,000000,21.21,21.28,20.92,21,222211,0
+NSIT.US,D,20051116,000000,20.91,21,20.83,20.87,198989,0
+NSIT.US,D,20051117,000000,20.96,20.96,20.65,20.89,236442,0
+NSIT.US,D,20051118,000000,21.08,21.08,20.7,20.79,244006,0
+NSIT.US,D,20051121,000000,20.78,21.06,20.49,21,381687,0
+NSIT.US,D,20051122,000000,20.87,21.08,20.65,20.97,317045,0
+NSIT.US,D,20051123,000000,20.85,21.3,20.85,21.19,225114,0
+NSIT.US,D,20051125,000000,21.34,21.36,21.03,21.29,56813,0
+NSIT.US,D,20051128,000000,21.13,21.38,20.83,20.95,225445,0
+NSIT.US,D,20051129,000000,20.96,20.99,20.62,20.65,284463,0
+NSIT.US,D,20051130,000000,20.67,20.96,20.65,20.83,225242,0
+NSIT.US,D,20051201,000000,20.79,21.75,20.79,21.6,392538,0
+NSIT.US,D,20051202,000000,21.48,21.48,21.09,21.25,306145,0
+NSIT.US,D,20051205,000000,21.15,21.15,20.75,20.83,296202,0
+NSIT.US,D,20051206,000000,20.87,21.14,20.47,20.6,454437,0
+NSIT.US,D,20051207,000000,20.45,20.81,20.23,20.62,349608,0
+NSIT.US,D,20051208,000000,20.48,20.65,20.33,20.48,426654,0
+NSIT.US,D,20051209,000000,20.46,20.61,20.2,20.42,708092,0
+NSIT.US,D,20051212,000000,20.24,20.44,19.95,20.18,880373,0
+NSIT.US,D,20051213,000000,18.04,19.78,18.02,19.65,2842071,0
+NSIT.US,D,20051214,000000,19.39,19.64,18.97,19.5,639386,0
+NSIT.US,D,20051215,000000,19.36,19.52,19.3,19.44,477638,0
+NSIT.US,D,20051216,000000,19.28,19.52,19.25,19.26,1158091,0
+NSIT.US,D,20051219,000000,19.2,19.46,19.18,19.28,731659,0
+NSIT.US,D,20051220,000000,19.08,19.5,19.05,19.25,682716,0
+NSIT.US,D,20051221,000000,19.16,19.6,19.14,19.53,603274,0
+NSIT.US,D,20051222,000000,19.65,19.85,19.5,19.62,741763,0
+NSIT.US,D,20051223,000000,19.53,19.72,19.28,19.5,273440,0
+NSIT.US,D,20051227,000000,19.5,19.7,19.43,19.57,502269,0
+NSIT.US,D,20051228,000000,19.5,19.74,19.5,19.61,279421,0
+NSIT.US,D,20051229,000000,19.5,19.72,19.5,19.61,209839,0
+NSIT.US,D,20051230,000000,19.4,19.76,19.4,19.61,359766,0
+NSIT.US,D,20060103,000000,19.46,19.88,19.45,19.79,442599,0
+NSIT.US,D,20060104,000000,19.64,20.12,19.55,20.03,548147,0
+NSIT.US,D,20060105,000000,19.98,20.18,19.95,20.16,395397,0
+NSIT.US,D,20060106,000000,20.18,20.34,19.96,20.14,269689,0
+NSIT.US,D,20060109,000000,20.01,20.7,20.01,20.67,265501,0
+NSIT.US,D,20060110,000000,20.49,20.77,20.4,20.72,228552,0
+NSIT.US,D,20060111,000000,20.72,20.98,20.48,20.87,244451,0
+NSIT.US,D,20060112,000000,20.69,20.93,20.6,20.75,175898,0
+NSIT.US,D,20060113,000000,20.66,21.12,20.66,20.97,270220,0
+NSIT.US,D,20060117,000000,20.79,21.1,20.69,20.89,262537,0
+NSIT.US,D,20060118,000000,20.74,21.14,20.7,21,266228,0
+NSIT.US,D,20060119,000000,21.07,21.49,21.06,21.36,179216,0
+NSIT.US,D,20060120,000000,21.48,21.48,20.93,21,328795,0
+NSIT.US,D,20060123,000000,21,21.29,20.88,21.09,324492,0
+NSIT.US,D,20060124,000000,20.98,21.38,20.93,21.15,584614,0
+NSIT.US,D,20060125,000000,21.29,21.58,21.01,21.41,766629,0
+NSIT.US,D,20060126,000000,21.55,21.59,21.36,21.47,618031,0
+NSIT.US,D,20060127,000000,20.88,21.3,20.86,21.15,678194,0
+NSIT.US,D,20060130,000000,21.32,21.34,21.09,21.23,481453,0
+NSIT.US,D,20060131,000000,21.23,21.23,20.63,20.91,642400,0
+NSIT.US,D,20060201,000000,20.88,21,20.8,20.93,314557,0
+NSIT.US,D,20060202,000000,20.84,21.15,20.82,20.99,317784,0
+NSIT.US,D,20060203,000000,20.83,21.1,20.79,20.88,289804,0
+NSIT.US,D,20060206,000000,20.93,21.08,20.8,21.05,240983,0
+NSIT.US,D,20060207,000000,20.95,21.1,20.83,20.94,206892,0
+NSIT.US,D,20060208,000000,20.99,21.05,20.83,20.93,452116,0
+NSIT.US,D,20060209,000000,21,21.09,20.81,20.95,661725,0
+NSIT.US,D,20060210,000000,20.95,21.07,20.66,20.84,185047,0
+NSIT.US,D,20060213,000000,20.83,21.06,20.73,20.94,318060,0
+NSIT.US,D,20060214,000000,20.83,21.04,20.67,20.93,640773,0
+NSIT.US,D,20060215,000000,20.96,21.1,20.64,21.04,190543,0
+NSIT.US,D,20060216,000000,21.12,21.3,20.93,21.28,432763,0
+NSIT.US,D,20060217,000000,21.36,21.71,21.14,21.63,257550,0
+NSIT.US,D,20060221,000000,21.57,21.7,21.49,21.64,268713,0
+NSIT.US,D,20060222,000000,21.7,21.83,21.5,21.79,227780,0
+NSIT.US,D,20060223,000000,21.77,22.09,21.62,21.81,400310,0
+NSIT.US,D,20060224,000000,21.7,22.02,21.57,21.93,301133,0
+NSIT.US,D,20060227,000000,21.83,21.97,21.73,21.91,261778,0
+NSIT.US,D,20060228,000000,21.86,21.95,21.46,21.53,308136,0
+NSIT.US,D,20060301,000000,21.66,21.81,21.43,21.78,297269,0
+NSIT.US,D,20060302,000000,21.7,21.7,21.19,21.39,215087,0
+NSIT.US,D,20060303,000000,21.25,21.27,20.85,21.05,600961,0
+NSIT.US,D,20060306,000000,21.15,21.2,20.9,20.95,400990,0
+NSIT.US,D,20060307,000000,20.82,20.95,20.32,20.52,319353,0
+NSIT.US,D,20060308,000000,20.53,20.7,20.07,20.39,245243,0
+NSIT.US,D,20060309,000000,20.47,20.6,20.15,20.22,269585,0
+NSIT.US,D,20060310,000000,20.28,20.39,20.07,20.16,434965,0
+NSIT.US,D,20060313,000000,20.16,20.33,19.92,20,346262,0
+NSIT.US,D,20060314,000000,20.02,20.49,19.92,20.39,366212,0
+NSIT.US,D,20060315,000000,20.47,20.55,20.22,20.42,261218,0
+NSIT.US,D,20060316,000000,20.54,20.6,20.36,20.43,469635,0
+NSIT.US,D,20060317,000000,20.53,21.37,20.47,21.03,591500,0
+NSIT.US,D,20060320,000000,20.99,21.1,20.82,20.97,142589,0
+NSIT.US,D,20060321,000000,20.9,21.26,20.64,20.78,254985,0
+NSIT.US,D,20060322,000000,20.7,21.21,20.67,21,331852,0
+NSIT.US,D,20060323,000000,20.92,21.13,20.79,21.12,133201,0
+NSIT.US,D,20060324,000000,21.19,21.63,21.12,21.61,267354,0
+NSIT.US,D,20060327,000000,21.6,21.85,21.56,21.69,217189,0
+NSIT.US,D,20060328,000000,21.54,21.79,21.46,21.52,206899,0
+NSIT.US,D,20060329,000000,21.64,22.16,21.56,22.14,262942,0
+NSIT.US,D,20060330,000000,22.1,22.2,21.75,21.88,198343,0
+NSIT.US,D,20060331,000000,21.85,22.07,21.8,22.01,183686,0
+NSIT.US,D,20060403,000000,22.03,22.38,21.85,22,358234,0
+NSIT.US,D,20060404,000000,21.96,22.65,21.96,22.45,331663,0
+NSIT.US,D,20060405,000000,22.57,22.59,22.2,22.46,133814,0
+NSIT.US,D,20060406,000000,22.4,22.4,22,22.19,186821,0
+NSIT.US,D,20060407,000000,22.29,22.46,21.73,21.81,167907,0
+NSIT.US,D,20060410,000000,21.75,21.86,21.37,21.4,235827,0
+NSIT.US,D,20060411,000000,21.37,21.57,20.7,20.84,319331,0
+NSIT.US,D,20060412,000000,20.76,21.35,20.63,21.2,158621,0
+NSIT.US,D,20060413,000000,21.11,21.3,20.9,21.12,99294,0
+NSIT.US,D,20060417,000000,21.02,21.29,20.71,21.02,124160,0
+NSIT.US,D,20060418,000000,20.99,21.9,20.99,21.8,217871,0
+NSIT.US,D,20060419,000000,21.89,22.1,21.63,21.74,102600,0
+NSIT.US,D,20060420,000000,21.69,22.07,21.52,21.79,95552,0
+NSIT.US,D,20060421,000000,21.35,21.35,19.87,19.95,1315668,0
+NSIT.US,D,20060424,000000,19.92,20.05,19.77,19.86,591994,0
+NSIT.US,D,20060425,000000,19.82,20.23,19.75,20.2,529573,0
+NSIT.US,D,20060426,000000,20.28,20.5,20.16,20.21,461095,0
+NSIT.US,D,20060427,000000,20.01,20.39,19.96,20.08,242710,0
+NSIT.US,D,20060428,000000,20.1,20.15,19.71,19.77,487458,0
+NSIT.US,D,20060501,000000,19.9,19.98,19.57,19.72,462130,0
+NSIT.US,D,20060502,000000,19.87,19.94,19.55,19.73,305322,0
+NSIT.US,D,20060503,000000,19.7,20.22,19.6,20.01,554408,0
+NSIT.US,D,20060504,000000,20.06,20.2,19.88,20.12,266024,0
+NSIT.US,D,20060505,000000,20.28,20.34,20.07,20.08,237296,0
+NSIT.US,D,20060508,000000,20.07,20.4,19.99,20.33,250077,0
+NSIT.US,D,20060509,000000,20.26,20.43,20.01,20.23,222374,0
+NSIT.US,D,20060510,000000,20.03,20.13,19.51,19.71,381706,0
+NSIT.US,D,20060511,000000,19.76,19.81,19.14,19.14,257216,0
+NSIT.US,D,20060512,000000,19.12,19.27,18.89,19.19,282086,0
+NSIT.US,D,20060515,000000,19.04,19.35,18.87,19.04,320211,0
+NSIT.US,D,20060516,000000,19.11,19.22,18.91,18.95,184281,0
+NSIT.US,D,20060517,000000,18.83,19.05,18.55,18.72,300258,0
+NSIT.US,D,20060518,000000,18.7,19.04,18.59,18.68,177770,0
+NSIT.US,D,20060519,000000,18.57,18.97,18.57,18.75,279156,0
+NSIT.US,D,20060522,000000,18.46,19.18,18.43,18.9,535048,0
+NSIT.US,D,20060523,000000,19,19,18.22,18.3,368764,0
+NSIT.US,D,20060524,000000,18.25,18.5,17.86,18.24,423320,0
+NSIT.US,D,20060525,000000,18.41,18.41,18.09,18.24,353407,0
+NSIT.US,D,20060526,000000,18.37,18.43,18.15,18.25,523451,0
+NSIT.US,D,20060530,000000,18.09,18.24,17.89,17.9,352725,0
+NSIT.US,D,20060531,000000,17.91,18.23,17.91,18.14,381538,0
+NSIT.US,D,20060601,000000,18.1,18.37,18.1,18.3,386175,0
+NSIT.US,D,20060602,000000,18.3,18.65,18.23,18.54,740357,0
+NSIT.US,D,20060605,000000,18.5,18.57,18.23,18.27,632933,0
+NSIT.US,D,20060606,000000,18.26,18.48,17.98,18.43,987044,0
+NSIT.US,D,20060607,000000,18.41,18.54,18.22,18.32,350651,0
+NSIT.US,D,20060608,000000,18.18,18.49,17.93,18.45,493134,0
+NSIT.US,D,20060609,000000,18.35,18.5,18.15,18.33,510003,0
+NSIT.US,D,20060612,000000,18.32,18.39,18,18.11,375466,0
+NSIT.US,D,20060613,000000,18.08,18.36,17.89,18.12,354613,0
+NSIT.US,D,20060614,000000,18.15,18.27,17.89,18.02,329658,0
+NSIT.US,D,20060615,000000,18.07,18.3,18.07,18.22,332219,0
+NSIT.US,D,20060616,000000,18.17,18.28,17.81,17.92,950278,0
+NSIT.US,D,20060619,000000,17.93,18.09,17.67,17.8,289147,0
+NSIT.US,D,20060620,000000,17.82,17.93,17.6,17.78,136025,0
+NSIT.US,D,20060621,000000,17.76,18.25,17.76,17.95,306117,0
+NSIT.US,D,20060622,000000,17.86,18.03,17.86,17.96,264923,0
+NSIT.US,D,20060623,000000,17.9,18.11,17.8,17.9,514064,0
+NSIT.US,D,20060626,000000,17.96,18.44,17.91,18.17,273611,0
+NSIT.US,D,20060627,000000,18.13,18.3,17.92,18,215265,0
+NSIT.US,D,20060628,000000,18,18.33,17.8,18.22,336409,0
+NSIT.US,D,20060629,000000,18.37,19.01,18.15,19.01,388788,0
+NSIT.US,D,20060630,000000,19.03,19.2,18.87,19.05,380932,0
+NSIT.US,D,20060703,000000,18.83,19.02,18.79,18.94,93597,0
+NSIT.US,D,20060705,000000,18.7,18.76,18.38,18.67,161808,0
+NSIT.US,D,20060706,000000,18.67,18.85,18.62,18.74,215152,0
+NSIT.US,D,20060707,000000,18.61,18.64,18.23,18.27,145957,0
+NSIT.US,D,20060710,000000,18.3,18.68,18.3,18.47,170808,0
+NSIT.US,D,20060711,000000,18.4,18.58,18.11,18.57,133160,0
+NSIT.US,D,20060712,000000,18.5,18.55,18.2,18.23,176582,0
+NSIT.US,D,20060713,000000,18.15,18.39,17.99,18.1,258253,0
+NSIT.US,D,20060714,000000,17.99,18.19,17.64,17.88,158679,0
+NSIT.US,D,20060717,000000,17.78,18,17.6,17.91,108416,0
+NSIT.US,D,20060718,000000,17.99,18.21,17.8,18.1,137293,0
+NSIT.US,D,20060719,000000,18.04,18.76,17.97,18.76,236694,0
+NSIT.US,D,20060720,000000,18.72,18.87,18.51,18.51,219493,0
+NSIT.US,D,20060721,000000,17.5,17.54,16.31,16.42,906167,0
+NSIT.US,D,20060724,000000,16.55,17.1,16.5,16.96,1236907,0
+NSIT.US,D,20060725,000000,16.86,17.2,16.62,17.06,376278,0
+NSIT.US,D,20060726,000000,16.96,17.12,16.6,16.69,326363,0
+NSIT.US,D,20060727,000000,16.84,16.84,16.09,16.22,305869,0
+NSIT.US,D,20060728,000000,16.37,16.93,16.15,16.86,335221,0
+NSIT.US,D,20060731,000000,16.76,17.12,16.64,16.94,270863,0
+NSIT.US,D,20060801,000000,16.83,16.96,16.31,16.51,171533,0
+NSIT.US,D,20060802,000000,16.64,16.88,16.42,16.75,152358,0
+NSIT.US,D,20060803,000000,16.53,17.16,16.49,17.1,180355,0
+NSIT.US,D,20060804,000000,17.32,17.4,16.68,16.96,116353,0
+NSIT.US,D,20060807,000000,16.89,17.02,16.55,16.79,120239,0
+NSIT.US,D,20060808,000000,16.9,16.95,16.47,16.47,136050,0
+NSIT.US,D,20060809,000000,16.68,17.02,16.43,16.49,161042,0
+NSIT.US,D,20060810,000000,16.41,16.83,16.12,16.69,185232,0
+NSIT.US,D,20060811,000000,16.59,16.75,16.19,16.38,146644,0
+NSIT.US,D,20060814,000000,16.55,16.82,16.47,16.55,156623,0
+NSIT.US,D,20060815,000000,16.7,17,16.5,16.66,347041,0
+NSIT.US,D,20060816,000000,16.83,17.33,16.74,17.32,161446,0
+NSIT.US,D,20060817,000000,17.21,17.6,17.21,17.58,127739,0
+NSIT.US,D,20060818,000000,17.67,17.67,17.21,17.56,128000,0
+NSIT.US,D,20060821,000000,17.41,17.61,17.09,17.42,168684,0
+NSIT.US,D,20060822,000000,17.35,17.54,17.04,17.14,123767,0
+NSIT.US,D,20060823,000000,17.08,17.27,16.9,16.97,130223,0
+NSIT.US,D,20060824,000000,17.03,17.04,16.49,16.64,145708,0
+NSIT.US,D,20060825,000000,16.53,16.61,16.36,16.47,173553,0
+NSIT.US,D,20060828,000000,16.44,17.05,16.34,16.95,160254,0
+NSIT.US,D,20060829,000000,17.05,17.61,16.88,17.61,266207,0
+NSIT.US,D,20060830,000000,17.58,17.92,17.3,17.74,105323,0
+NSIT.US,D,20060831,000000,17.82,18.24,17.69,18.01,226065,0
+NSIT.US,D,20060901,000000,18.16,18.25,17.88,18.09,94891,0
+NSIT.US,D,20060905,000000,18.12,18.37,17.78,18.31,161239,0
+NSIT.US,D,20060906,000000,18.18,18.21,17.76,17.89,78549,0
+NSIT.US,D,20060907,000000,17.75,18.01,17.45,17.68,106837,0
+NSIT.US,D,20060908,000000,17.6,18.13,17.52,18.06,164999,0
+NSIT.US,D,20060911,000000,17.98,18.53,17.98,18.41,254846,0
+NSIT.US,D,20060912,000000,18.37,19.27,18.37,19.25,398010,0
+NSIT.US,D,20060913,000000,19.15,19.57,19.06,19.55,309587,0
+NSIT.US,D,20060914,000000,19.55,20.18,19.42,20.07,335742,0
+NSIT.US,D,20060915,000000,20.37,20.8,20.18,20.56,749944,0
+NSIT.US,D,20060918,000000,20.43,20.95,20.36,20.45,369927,0
+NSIT.US,D,20060919,000000,20.42,20.83,20.25,20.77,331254,0
+NSIT.US,D,20060920,000000,20.77,20.98,20.73,20.96,297412,0
+NSIT.US,D,20060921,000000,20.93,20.99,20.44,20.71,316148,0
+NSIT.US,D,20060922,000000,20.5,20.51,20.09,20.31,303181,0
+NSIT.US,D,20060925,000000,20.3,20.94,20.07,20.88,477286,0
+NSIT.US,D,20060926,000000,20.8,21.12,20.65,20.89,481962,0
+NSIT.US,D,20060927,000000,20.75,21.25,20.75,20.94,325024,0
+NSIT.US,D,20060928,000000,21,21.24,20.66,20.81,272436,0
+NSIT.US,D,20060929,000000,20.81,21,20.61,20.61,339389,0
+NSIT.US,D,20061002,000000,20.65,21.1,20.31,20.87,338705,0
+NSIT.US,D,20061003,000000,20.89,21,20.5,20.87,252485,0
+NSIT.US,D,20061004,000000,20.78,21.68,20.78,21.57,379514,0
+NSIT.US,D,20061005,000000,21.58,21.9,21.45,21.9,292025,0
+NSIT.US,D,20061006,000000,21.77,21.97,21.59,21.81,226852,0
+NSIT.US,D,20061009,000000,21.71,21.74,21.46,21.62,265242,0
+NSIT.US,D,20061010,000000,21.65,22.01,21.54,21.89,392905,0
+NSIT.US,D,20061011,000000,21.87,22.11,21.7,21.93,227241,0
+NSIT.US,D,20061012,000000,22.11,22.25,21.89,22.25,313554,0
+NSIT.US,D,20061013,000000,22.28,22.6,22.23,22.44,307028,0
+NSIT.US,D,20061016,000000,22.4,22.69,22.38,22.6,159616,0
+NSIT.US,D,20061017,000000,22.4,22.75,22.31,22.69,222511,0
+NSIT.US,D,20061018,000000,22.63,22.7,21.57,21.65,460400,0
+NSIT.US,D,20061019,000000,21.55,22,21.54,22,612639,0
+NSIT.US,D,20061020,000000,21.69,21.8,20.79,20.95,637773,0
+NSIT.US,D,20061023,000000,20.81,20.97,20.67,20.9,669673,0
+NSIT.US,D,20061024,000000,20.9,21.09,20.7,21.05,596375,0
+NSIT.US,D,20061025,000000,20.98,21.15,20.91,21.11,505421,0
+NSIT.US,D,20061026,000000,21.12,21.75,21.03,21.75,375559,0
+NSIT.US,D,20061027,000000,21.63,21.76,21.33,21.44,208957,0
+NSIT.US,D,20061030,000000,21.45,21.97,21.35,21.92,215047,0
+NSIT.US,D,20061031,000000,21.92,22.1,21.29,21.49,244446,0
+NSIT.US,D,20061101,000000,21.51,21.51,20.58,20.65,391244,0
+NSIT.US,D,20061102,000000,20.54,20.69,20.06,20.06,840580,0
+NSIT.US,D,20061103,000000,20.23,20.5,19.91,20.08,416586,0
+NSIT.US,D,20061106,000000,20.13,20.4,20.12,20.4,664793,0
+NSIT.US,D,20061107,000000,20.53,22.9,20.53,22.37,1301042,0
+NSIT.US,D,20061108,000000,22.3,22.38,21.91,22.09,472417,0
+NSIT.US,D,20061109,000000,22.1,22.1,21.28,21.37,423809,0
+NSIT.US,D,20061110,000000,21.32,21.57,21.22,21.42,396716,0
+NSIT.US,D,20061113,000000,21.23,21.5,21.09,21.24,399497,0
+NSIT.US,D,20061114,000000,21.12,21.39,20.99,21.39,310825,0
+NSIT.US,D,20061115,000000,21.32,21.47,21.19,21.27,223344,0
+NSIT.US,D,20061116,000000,21.28,21.37,20.91,21.09,216312,0
+NSIT.US,D,20061117,000000,21.09,21.09,20.49,20.68,245176,0
+NSIT.US,D,20061120,000000,20.63,21.03,20.56,20.9,208479,0
+NSIT.US,D,20061121,000000,20.95,21.04,20.7,20.7,202040,0
+NSIT.US,D,20061122,000000,20.65,21.01,20.65,20.95,180353,0
+NSIT.US,D,20061124,000000,20.76,21.11,20.74,20.92,146732,0
+NSIT.US,D,20061127,000000,21.04,21.04,20.12,20.22,279092,0
+NSIT.US,D,20061128,000000,20.21,20.4,20.09,20.18,381782,0
+NSIT.US,D,20061129,000000,20.38,20.57,20.09,20.2,347237,0
+NSIT.US,D,20061130,000000,20.13,20.32,20.03,20.1,252408,0
+NSIT.US,D,20061201,000000,20.1,20.47,19.67,19.97,347488,0
+NSIT.US,D,20061204,000000,20.08,20.72,20.04,20.63,400739,0
+NSIT.US,D,20061205,000000,20.67,20.83,20.38,20.43,296060,0
+NSIT.US,D,20061206,000000,20.38,20.38,19.99,20.11,274328,0
+NSIT.US,D,20061207,000000,20.08,20.31,19.9,20.08,186034,0
+NSIT.US,D,20061208,000000,20,20.13,19.71,19.75,150033,0
+NSIT.US,D,20061211,000000,19.68,20.17,19.65,19.89,306612,0
+NSIT.US,D,20061212,000000,19.84,19.99,19.26,19.5,291168,0
+NSIT.US,D,20061213,000000,19.61,19.78,19.43,19.53,343607,0
+NSIT.US,D,20061214,000000,19.53,20.05,19.53,19.73,425129,0
+NSIT.US,D,20061215,000000,19.78,19.8,19.16,19.2,504179,0
+NSIT.US,D,20061218,000000,19.21,19.6,19.13,19.22,216492,0
+NSIT.US,D,20061219,000000,19.09,19.09,18.56,18.77,290803,0
+NSIT.US,D,20061220,000000,18.83,19.28,18.82,19,146223,0
+NSIT.US,D,20061221,000000,19,19.31,18.68,18.83,201585,0
+NSIT.US,D,20061222,000000,18.89,18.89,18.5,18.59,110446,0
+NSIT.US,D,20061226,000000,18.52,19.04,18.52,18.93,167771,0
+NSIT.US,D,20061227,000000,19,19.68,19,19.4,234519,0
+NSIT.US,D,20061228,000000,19.34,19.43,19.03,19.08,151940,0
+NSIT.US,D,20061229,000000,19.04,19.23,18.83,18.87,176960,0
+NSIT.US,D,20070103,000000,18.74,19.4,18.69,18.9,406383,0
+NSIT.US,D,20070104,000000,18.9,19.33,18.59,19.2,390534,0
+NSIT.US,D,20070105,000000,19.15,19.35,18.85,18.95,325360,0
+NSIT.US,D,20070108,000000,19,19.35,18.95,19.21,332785,0
+NSIT.US,D,20070109,000000,19.25,19.4,18.95,19.36,469289,0
+NSIT.US,D,20070110,000000,19.29,19.56,19.29,19.54,242569,0
+NSIT.US,D,20070111,000000,19.56,19.83,19.45,19.81,222449,0
+NSIT.US,D,20070112,000000,19.8,19.84,19.53,19.7,174886,0
+NSIT.US,D,20070116,000000,19.73,19.97,19.41,19.62,434235,0
+NSIT.US,D,20070117,000000,19.51,19.56,19.3,19.43,322607,0
+NSIT.US,D,20070118,000000,19.54,19.54,18.92,19.1,336576,0
+NSIT.US,D,20070119,000000,19.1,19.36,18.79,19.31,296981,0
+NSIT.US,D,20070122,000000,19.33,19.35,18.72,18.72,380399,0
+NSIT.US,D,20070123,000000,18.71,19.27,18.71,18.97,223441,0
+NSIT.US,D,20070124,000000,19.05,19.1,18.88,19.06,163719,0
+NSIT.US,D,20070125,000000,19.15,19.15,18.9,18.98,272708,0
+NSIT.US,D,20070126,000000,19.05,19.07,18.4,18.66,350071,0
+NSIT.US,D,20070129,000000,18.57,18.75,18.43,18.54,261399,0
+NSIT.US,D,20070130,000000,18.51,18.76,18.42,18.66,369880,0
+NSIT.US,D,20070131,000000,19.09,20.71,18.58,20.33,1010264,0
+NSIT.US,D,20070201,000000,20.45,20.54,19.96,20.25,296773,0
+NSIT.US,D,20070202,000000,19.6,20.3,19.6,19.95,591725,0
+NSIT.US,D,20070205,000000,19.81,19.94,19.48,19.75,403742,0
+NSIT.US,D,20070206,000000,19.7,20.16,19.7,20.13,304137,0
+NSIT.US,D,20070207,000000,20.06,20.34,19.97,20.28,248065,0
+NSIT.US,D,20070208,000000,20.15,20.31,20.08,20.18,111921,0
+NSIT.US,D,20070209,000000,20.09,20.26,19.87,20.11,222574,0
+NSIT.US,D,20070212,000000,20.01,20.11,19.85,20.09,326051,0
+NSIT.US,D,20070213,000000,20.19,20.19,20.01,20.13,238126,0
+NSIT.US,D,20070214,000000,20.13,20.14,19.77,19.93,182556,0
+NSIT.US,D,20070215,000000,19.99,20.14,19.86,20.04,188911,0
+NSIT.US,D,20070216,000000,20.04,20.05,19.72,19.86,216901,0
+NSIT.US,D,20070220,000000,19.81,20.17,19.47,20.13,197026,0
+NSIT.US,D,20070221,000000,20.07,20.39,20,20.23,217502,0
+NSIT.US,D,20070222,000000,20.22,20.4,19.98,20.24,215229,0
+NSIT.US,D,20070223,000000,20.18,20.45,20.14,20.32,219706,0
+NSIT.US,D,20070226,000000,20.44,20.44,20.05,20.23,251502,0
+NSIT.US,D,20070227,000000,20.15,20.18,19.36,19.43,401701,0
+NSIT.US,D,20070228,000000,19.53,19.83,19.29,19.32,327692,0
+NSIT.US,D,20070301,000000,19.03,19.4,18.49,19.03,307649,0
+NSIT.US,D,20070302,000000,18.9,19.25,18.55,18.63,241443,0
+NSIT.US,D,20070305,000000,18.68,18.92,18.3,18.31,322026,0
+NSIT.US,D,20070306,000000,18.51,18.72,18.24,18.56,214957,0
+NSIT.US,D,20070307,000000,18.58,18.64,18.3,18.37,237314,0
+NSIT.US,D,20070308,000000,18.48,18.52,18.12,18.17,244028,0
+NSIT.US,D,20070309,000000,18.24,18.6,18.12,18.58,560938,0
+NSIT.US,D,20070312,000000,18.62,18.7,18.32,18.37,257643,0
+NSIT.US,D,20070313,000000,18.37,18.37,17.73,17.75,416728,0
+NSIT.US,D,20070314,000000,17.69,17.83,17.34,17.83,453187,0
+NSIT.US,D,20070315,000000,17.84,18.03,17.68,17.79,212514,0
+NSIT.US,D,20070316,000000,17.78,17.89,17.45,17.87,499839,0
+NSIT.US,D,20070319,000000,17.91,18.21,17.79,17.96,191886,0
+NSIT.US,D,20070320,000000,17.94,18.1,17.75,18.09,181720,0
+NSIT.US,D,20070321,000000,18.2,18.31,17.96,18.19,238870,0
+NSIT.US,D,20070322,000000,18.26,18.28,18.01,18.17,182131,0
+NSIT.US,D,20070323,000000,18.13,18.23,18.09,18.21,122183,0
+NSIT.US,D,20070326,000000,18.21,18.24,17.94,18.12,149442,0
+NSIT.US,D,20070327,000000,18.01,18.01,17.73,17.89,216144,0
+NSIT.US,D,20070328,000000,17.8,18.16,17.58,18,500673,0
+NSIT.US,D,20070329,000000,18.15,18.3,17.7,18.05,186796,0
+NSIT.US,D,20070330,000000,18.03,18.15,17.7,17.98,318776,0
+NSIT.US,D,20070402,000000,18.01,18.1,17.73,17.98,249613,0
+NSIT.US,D,20070403,000000,18.09,18.68,17.98,18.65,326987,0
+NSIT.US,D,20070404,000000,18.59,18.74,18.54,18.61,295732,0
+NSIT.US,D,20070405,000000,18.5,18.51,18.12,18.32,227336,0
+NSIT.US,D,20070409,000000,18.32,18.75,18.1,18.66,444938,0
+NSIT.US,D,20070410,000000,18.59,18.78,18.59,18.63,128112,0
+NSIT.US,D,20070411,000000,18.63,18.76,18.54,18.56,522477,0
+NSIT.US,D,20070412,000000,18.53,19.16,18.53,19.13,385474,0
+NSIT.US,D,20070413,000000,19.19,19.27,18.91,19.27,192487,0
+NSIT.US,D,20070416,000000,19.28,19.64,19.27,19.61,212390,0
+NSIT.US,D,20070417,000000,19.57,19.57,19.04,19.28,142983,0
+NSIT.US,D,20070418,000000,19.16,19.39,18.92,19.06,171278,0
+NSIT.US,D,20070419,000000,18.85,19.14,18.45,19.05,181486,0
+NSIT.US,D,20070420,000000,19.3,19.3,18.95,19.1,221451,0
+NSIT.US,D,20070423,000000,19.02,19.39,19.02,19.25,220799,0
+NSIT.US,D,20070424,000000,19.27,19.43,19.24,19.38,248163,0
+NSIT.US,D,20070425,000000,19.46,19.75,19.29,19.65,541128,0
+NSIT.US,D,20070426,000000,19.57,19.79,19.57,19.77,304481,0
+NSIT.US,D,20070427,000000,19.67,19.75,19.59,19.7,236884,0
+NSIT.US,D,20070430,000000,19.65,19.83,19.58,19.82,490545,0
+NSIT.US,D,20070501,000000,19.76,19.94,19.36,19.78,705167,0
+NSIT.US,D,20070502,000000,19.54,20.55,19.53,20.45,456180,0
+NSIT.US,D,20070503,000000,20.51,20.74,19.85,20.54,714493,0
+NSIT.US,D,20070504,000000,20.5,20.7,19.97,20.1,606635,0
+NSIT.US,D,20070507,000000,20.06,20.32,19.99,20.01,210227,0
+NSIT.US,D,20070508,000000,20.01,20.26,19.87,20.11,645347,0
+NSIT.US,D,20070509,000000,20,20.63,20,20.49,412137,0
+NSIT.US,D,20070510,000000,20.34,20.41,19.94,20.16,318909,0
+NSIT.US,D,20070511,000000,20.4,20.58,19.97,20.22,171397,0
+NSIT.US,D,20070514,000000,20.17,20.49,19.91,19.93,324138,0
+NSIT.US,D,20070515,000000,19.87,20.15,19.72,19.76,363475,0
+NSIT.US,D,20070516,000000,19.78,19.86,19.5,19.72,342362,0
+NSIT.US,D,20070517,000000,19.63,19.76,19.22,19.34,627566,0
+NSIT.US,D,20070518,000000,19.43,19.7,19.14,19.57,246107,0
+NSIT.US,D,20070521,000000,19.53,20.15,19.53,20.11,221380,0
+NSIT.US,D,20070522,000000,20.02,20.3,19.7,20.26,245699,0
+NSIT.US,D,20070523,000000,20.25,20.42,19.81,19.85,202401,0
+NSIT.US,D,20070524,000000,19.8,20.2,19.74,20.01,324244,0
+NSIT.US,D,20070525,000000,20.05,20.16,19.6,19.66,253952,0
+NSIT.US,D,20070529,000000,19.8,20.69,19.8,20.56,522655,0
+NSIT.US,D,20070530,000000,20.57,21.94,20.55,21.87,787543,0
+NSIT.US,D,20070531,000000,21.88,22.23,21.67,22.16,725227,0
+NSIT.US,D,20070601,000000,22.22,22.31,21.94,21.99,561966,0
+NSIT.US,D,20070604,000000,21.96,22.18,21.96,22.15,337049,0
+NSIT.US,D,20070605,000000,22.16,22.16,21.45,21.68,343164,0
+NSIT.US,D,20070606,000000,21.51,21.51,21.26,21.45,244999,0
+NSIT.US,D,20070607,000000,21.4,21.48,21.16,21.24,239253,0
+NSIT.US,D,20070608,000000,21.23,21.74,21.02,21.64,207603,0
+NSIT.US,D,20070611,000000,21.56,21.75,21.33,21.7,228832,0
+NSIT.US,D,20070612,000000,21.59,21.73,21.31,21.36,262120,0
+NSIT.US,D,20070613,000000,21.41,21.65,21.23,21.54,263368,0
+NSIT.US,D,20070614,000000,21.59,21.89,21.53,21.66,215302,0
+NSIT.US,D,20070615,000000,21.99,21.99,21.57,21.68,429416,0
+NSIT.US,D,20070618,000000,21.69,21.89,21.5,21.77,160468,0
+NSIT.US,D,20070619,000000,21.75,21.75,21.42,21.46,279462,0
+NSIT.US,D,20070620,000000,21.47,21.64,21.17,21.26,189466,0
+NSIT.US,D,20070621,000000,21.26,21.64,21.09,21.63,198743,0
+NSIT.US,D,20070622,000000,21.63,21.76,21.45,21.62,603396,0
+NSIT.US,D,20070625,000000,21.53,22.07,21.25,21.83,560901,0
+NSIT.US,D,20070626,000000,21.85,22.24,21.81,22.01,503705,0
+NSIT.US,D,20070627,000000,21.85,22.67,21.79,22.51,460547,0
+NSIT.US,D,20070628,000000,22.56,22.91,22.55,22.65,249320,0
+NSIT.US,D,20070629,000000,22.78,23.11,22.52,22.57,438214,0
+NSIT.US,D,20070702,000000,22.88,23.09,22.67,22.88,491492,0
+NSIT.US,D,20070703,000000,22.86,23.24,22.85,23.17,173817,0
+NSIT.US,D,20070705,000000,23.14,23.55,23,23.43,410830,0
+NSIT.US,D,20070706,000000,23.38,23.64,23.27,23.48,341742,0
+NSIT.US,D,20070709,000000,23.49,23.64,23.32,23.54,319245,0
+NSIT.US,D,20070710,000000,23.48,23.48,23.21,23.22,340618,0
+NSIT.US,D,20070711,000000,23.23,23.55,23.23,23.53,234061,0
+NSIT.US,D,20070712,000000,23.64,24.07,23.56,24.07,217752,0
+NSIT.US,D,20070713,000000,24.05,24.08,23.77,23.95,127274,0
+NSIT.US,D,20070716,000000,23.93,24,23.7,23.87,215598,0
+NSIT.US,D,20070717,000000,23.88,24.17,23.88,23.94,236250,0
+NSIT.US,D,20070718,000000,23.81,24.19,23.25,23.64,204404,0
+NSIT.US,D,20070719,000000,23.74,23.94,23.68,23.85,181371,0
+NSIT.US,D,20070720,000000,23.8,23.84,22.95,23.29,308807,0
+NSIT.US,D,20070723,000000,23.47,23.65,23.15,23.23,258870,0
+NSIT.US,D,20070724,000000,23.14,23.14,22.44,23.01,502184,0
+NSIT.US,D,20070725,000000,23.1,23.76,23,23.55,635459,0
+NSIT.US,D,20070726,000000,23.35,23.37,22.54,22.88,775600,0
+NSIT.US,D,20070727,000000,22.76,22.99,22.31,22.32,585941,0
+NSIT.US,D,20070730,000000,22.31,22.9,22.14,22.77,714389,0
+NSIT.US,D,20070731,000000,22.88,23.11,22.56,22.56,589377,0
+NSIT.US,D,20070801,000000,22.58,22.97,22.12,22.6,438162,0
+NSIT.US,D,20070802,000000,22.69,22.94,22.5,22.92,540863,0
+NSIT.US,D,20070803,000000,22.9,22.97,22.11,22.24,542834,0
+NSIT.US,D,20070806,000000,22.29,23.09,21.97,22.48,796378,0
+NSIT.US,D,20070807,000000,22.35,22.8,22.01,22.5,632922,0
+NSIT.US,D,20070808,000000,23.3,24.76,22.72,23.99,1835547,0
+NSIT.US,D,20070809,000000,23.56,24,21.76,23.27,1134900,0
+NSIT.US,D,20070810,000000,21.6,24.22,21.6,24,1094582,0
+NSIT.US,D,20070813,000000,24,24.11,23.38,23.63,771968,0
+NSIT.US,D,20070814,000000,23.52,23.62,22.93,23.38,436860,0
+NSIT.US,D,20070815,000000,23.3,24.02,22.98,23.84,547689,0
+NSIT.US,D,20070816,000000,23.45,24,22.92,23.79,714613,0
+NSIT.US,D,20070817,000000,24.37,24.37,22.87,23.06,673647,0
+NSIT.US,D,20070820,000000,23.25,23.97,23.23,23.45,393875,0
+NSIT.US,D,20070821,000000,23.53,23.57,23.15,23.39,467267,0
+NSIT.US,D,20070822,000000,23.42,23.65,23.36,23.53,659373,0
+NSIT.US,D,20070823,000000,23.55,23.65,23.25,23.46,309240,0
+NSIT.US,D,20070824,000000,23.43,23.61,23.38,23.61,368957,0
+NSIT.US,D,20070827,000000,23.5,23.74,23.32,23.5,564377,0
+NSIT.US,D,20070828,000000,23.4,23.55,23.04,23.1,438092,0
+NSIT.US,D,20070829,000000,23.28,23.98,23.2,23.9,445497,0
+NSIT.US,D,20070830,000000,23.57,23.91,23.37,23.69,362215,0
+NSIT.US,D,20070831,000000,23.99,24,23.69,23.72,371881,0
+NSIT.US,D,20070904,000000,23.81,24.65,23.69,24.4,755011,0
+NSIT.US,D,20070905,000000,24.34,24.62,24.06,24.61,504716,0
+NSIT.US,D,20070906,000000,24.61,25.17,24.61,25.02,427707,0
+NSIT.US,D,20070907,000000,24.89,24.97,24.74,24.95,861971,0
+NSIT.US,D,20070910,000000,24.91,25.5,24.67,24.71,688011,0
+NSIT.US,D,20070911,000000,24.79,25.58,24.79,25.53,710984,0
+NSIT.US,D,20070912,000000,25.65,25.69,25.14,25.32,534579,0
+NSIT.US,D,20070913,000000,25.46,25.46,25.15,25.31,377522,0
+NSIT.US,D,20070914,000000,25.25,25.55,25.03,25.48,422517,0
+NSIT.US,D,20070917,000000,25.46,25.61,25.24,25.51,710025,0
+NSIT.US,D,20070918,000000,25.66,26.52,25.51,26.43,424181,0
+NSIT.US,D,20070919,000000,26.69,26.69,26.2,26.5,1032678,0
+NSIT.US,D,20070920,000000,26.5,26.54,26.41,26.47,549297,0
+NSIT.US,D,20070921,000000,26.66,26.66,25.95,26.02,595459,0
+NSIT.US,D,20070924,000000,26.1,26.42,25.71,26,435331,0
+NSIT.US,D,20070925,000000,25.89,26.01,25.6,25.88,247639,0
+NSIT.US,D,20070926,000000,25.97,26.07,25.84,25.97,343563,0
+NSIT.US,D,20070927,000000,26.1,26.16,25.95,26.01,464578,0
+NSIT.US,D,20070928,000000,25.9,26.12,25.77,25.81,335393,0
+NSIT.US,D,20071001,000000,25.76,26.31,25.6,26.28,472455,0
+NSIT.US,D,20071002,000000,26.36,27.07,26.29,26.77,312998,0
+NSIT.US,D,20071003,000000,25.93,26.43,25.19,25.98,647652,0
+NSIT.US,D,20071004,000000,26.09,26.09,24.4,24.49,773280,0
+NSIT.US,D,20071005,000000,24.82,25.9,24.54,25.75,699764,0
+NSIT.US,D,20071008,000000,25.64,25.86,25.42,25.61,299608,0
+NSIT.US,D,20071009,000000,25.59,25.9,25.37,25.8,367071,0
+NSIT.US,D,20071010,000000,25.8,26.33,25.75,25.95,584055,0
+NSIT.US,D,20071011,000000,26.19,26.89,26.03,26.05,649565,0
+NSIT.US,D,20071012,000000,26.04,26.4,25.96,26.25,276375,0
+NSIT.US,D,20071015,000000,26.23,26.24,25.87,25.95,509427,0
+NSIT.US,D,20071016,000000,25.86,26.27,25.75,25.85,657592,0
+NSIT.US,D,20071017,000000,26,26.09,25.86,25.98,388801,0
+NSIT.US,D,20071018,000000,25.85,26.22,25.81,26.03,596650,0
+NSIT.US,D,20071019,000000,26.04,26.09,25.6,25.61,395761,0
+NSIT.US,D,20071022,000000,25.52,25.95,25.01,25.6,344916,0
+NSIT.US,D,20071023,000000,25.91,26.25,25.52,26.24,231383,0
+NSIT.US,D,20071024,000000,26.09,26.13,25.25,25.97,399134,0
+NSIT.US,D,20071025,000000,25.98,26,25.44,25.85,519992,0
+NSIT.US,D,20071026,000000,26.25,27.85,26.25,27.78,772110,0
+NSIT.US,D,20071029,000000,27.95,28.4,27.55,27.78,479233,0
+NSIT.US,D,20071030,000000,27.71,27.98,27.13,27.2,462518,0
+NSIT.US,D,20071031,000000,27.36,27.71,26.92,27.64,427845,0
+NSIT.US,D,20071101,000000,27.55,28.1,26.01,26.47,875477,0
+NSIT.US,D,20071102,000000,22.2,22.2,20,20.15,3296006,0
+NSIT.US,D,20071105,000000,19.9,20.55,19.48,20.31,1415149,0
+NSIT.US,D,20071106,000000,20.32,20.6,19.71,20.58,510765,0
+NSIT.US,D,20071107,000000,20.29,20.52,19.72,19.79,549918,0
+NSIT.US,D,20071108,000000,20,20.08,18.72,19.35,780185,0
+NSIT.US,D,20071109,000000,18.86,18.96,18.13,18.22,999979,0
+NSIT.US,D,20071112,000000,18.25,18.36,17.45,17.47,1377687,0
+NSIT.US,D,20071113,000000,17.98,21.45,17.98,21.1,1579128,0
+NSIT.US,D,20071114,000000,21.15,21.42,19.67,19.86,604865,0
+NSIT.US,D,20071115,000000,19.84,20.25,19.62,19.95,322133,0
+NSIT.US,D,20071116,000000,19.98,20.2,19.28,19.85,401052,0
+NSIT.US,D,20071119,000000,19.6,20,19.17,19.23,394848,0
+NSIT.US,D,20071120,000000,19.25,19.44,18.59,19.08,590296,0
+NSIT.US,D,20071121,000000,18.97,19.29,18.76,18.79,217586,0
+NSIT.US,D,20071123,000000,19,19.77,18.79,19.61,101167,0
+NSIT.US,D,20071126,000000,19.6,19.6,18.22,18.22,319958,0
+NSIT.US,D,20071127,000000,18.31,18.69,18.07,18.58,785031,0
+NSIT.US,D,20071128,000000,18.79,19.47,18.6,19.4,454572,0
+NSIT.US,D,20071129,000000,19.31,19.61,19.21,19.38,209413,0
+NSIT.US,D,20071130,000000,19.7,20.09,19.6,19.81,567602,0
+NSIT.US,D,20071203,000000,19.73,19.8,18.76,18.81,264207,0
+NSIT.US,D,20071204,000000,18.75,18.78,18.15,18.15,545440,0
+NSIT.US,D,20071205,000000,18.46,19.26,18.17,19.05,314950,0
+NSIT.US,D,20071206,000000,19.07,19.79,18.84,19.79,303212,0
+NSIT.US,D,20071207,000000,19.81,20.1,19.4,19.48,186082,0
+NSIT.US,D,20071210,000000,19.49,20.17,19.33,19.87,192323,0
+NSIT.US,D,20071211,000000,19.74,19.79,18.26,18.3,345765,0
+NSIT.US,D,20071212,000000,18.69,18.87,17.71,18.19,494095,0
+NSIT.US,D,20071213,000000,18,18.38,17.62,18.22,280445,0
+NSIT.US,D,20071214,000000,18,18.22,17.65,17.7,320249,0
+NSIT.US,D,20071217,000000,17.57,18.5,17.42,17.77,478980,0
+NSIT.US,D,20071218,000000,18.02,18.21,17.41,17.89,261873,0
+NSIT.US,D,20071219,000000,17.82,17.91,17.48,17.65,208331,0
+NSIT.US,D,20071220,000000,17.85,18.02,17.57,17.94,442128,0
+NSIT.US,D,20071221,000000,18.24,18.7,18.07,18.7,777284,0
+NSIT.US,D,20071224,000000,18.85,19.07,18.28,18.89,105136,0
+NSIT.US,D,20071226,000000,18.59,19.12,18.39,18.98,247277,0
+NSIT.US,D,20071227,000000,19,19.28,18.63,18.84,288902,0
+NSIT.US,D,20071228,000000,19.1,19.2,18.09,18.31,338969,0
+NSIT.US,D,20071231,000000,18.26,18.36,17.8,18.24,361968,0
+NSIT.US,D,20080102,000000,18.17,18.47,17.85,18,383836,0
+NSIT.US,D,20080103,000000,18.07,18.11,17.51,17.55,405922,0
+NSIT.US,D,20080104,000000,17.43,17.45,16.9,17.04,495801,0
+NSIT.US,D,20080107,000000,17.16,17.47,16.7,16.82,388142,0
+NSIT.US,D,20080108,000000,16.93,17.1,16.25,16.29,435786,0
+NSIT.US,D,20080109,000000,16.29,16.73,15.68,16.16,511518,0
+NSIT.US,D,20080110,000000,15.91,16.31,15.65,16.04,607212,0
+NSIT.US,D,20080111,000000,15.88,16.15,15.6,15.63,255710,0
+NSIT.US,D,20080114,000000,15.76,16.29,15.76,15.94,367227,0
+NSIT.US,D,20080115,000000,15.69,15.73,15.41,15.49,210640,0
+NSIT.US,D,20080116,000000,15.51,16.39,15.51,16.13,314693,0
+NSIT.US,D,20080117,000000,16.22,16.59,16.06,16.19,418363,0
+NSIT.US,D,20080118,000000,16.18,17,16.09,16.44,419854,0
+NSIT.US,D,20080122,000000,15.75,16.9,15.5,16.37,469971,0
+NSIT.US,D,20080123,000000,15.68,17.25,15.68,17,551750,0
+NSIT.US,D,20080124,000000,16.82,17,16.25,16.67,720786,0
+NSIT.US,D,20080125,000000,16.88,17.28,16.37,16.55,300414,0
+NSIT.US,D,20080128,000000,16.48,17,16.34,16.94,468757,0
+NSIT.US,D,20080129,000000,17.02,17.29,16.81,17.04,813757,0
+NSIT.US,D,20080130,000000,16.94,17.32,16.78,16.91,501369,0
+NSIT.US,D,20080131,000000,16.6,17.49,16.42,17.27,625487,0
+NSIT.US,D,20080201,000000,17.37,18.07,17.24,17.56,299180,0
+NSIT.US,D,20080204,000000,17.55,18.24,17.25,17.4,560699,0
+NSIT.US,D,20080205,000000,17.03,17.41,17,17.15,391745,0
+NSIT.US,D,20080206,000000,17.4,17.41,16.46,16.61,634344,0
+NSIT.US,D,20080207,000000,19.02,20.35,17.89,17.96,1607993,0
+NSIT.US,D,20080208,000000,18.5,18.87,17.86,18.32,797915,0
+NSIT.US,D,20080211,000000,18.16,18.54,17.86,18.28,411820,0
+NSIT.US,D,20080212,000000,18.34,18.82,18.13,18.32,366689,0
+NSIT.US,D,20080213,000000,18.38,19.02,18.37,19,446046,0
+NSIT.US,D,20080214,000000,18.92,18.99,18.46,18.53,489967,0
+NSIT.US,D,20080215,000000,18.43,18.79,17.98,18.63,445914,0
+NSIT.US,D,20080219,000000,18.84,19.06,18.74,18.81,600582,0
+NSIT.US,D,20080220,000000,18.31,19.1,18.27,18.87,444802,0
+NSIT.US,D,20080221,000000,18.97,19.25,18.87,19,561490,0
+NSIT.US,D,20080222,000000,18.99,19.06,18.25,18.51,753310,0
+NSIT.US,D,20080225,000000,18.44,18.67,18.2,18.55,814658,0
+NSIT.US,D,20080226,000000,18.39,18.9,18.12,18.81,1008839,0
+NSIT.US,D,20080227,000000,18.52,19,18.44,18.69,441136,0
+NSIT.US,D,20080228,000000,18.58,18.88,18.13,18.21,317328,0
+NSIT.US,D,20080229,000000,17.95,18.65,17.46,17.53,432512,0
+NSIT.US,D,20080303,000000,17.58,17.87,17.27,17.56,305247,0
+NSIT.US,D,20080304,000000,17.34,17.53,17.13,17.49,342031,0
+NSIT.US,D,20080305,000000,17.61,17.81,17.04,17.46,438008,0
+NSIT.US,D,20080306,000000,17.33,17.59,16.77,16.87,395908,0
+NSIT.US,D,20080307,000000,16.68,17.39,16.68,16.94,368754,0
+NSIT.US,D,20080310,000000,16.97,16.97,16.53,16.59,361339,0
+NSIT.US,D,20080311,000000,17.06,17.21,16.75,17.17,793535,0
+NSIT.US,D,20080312,000000,17.23,17.36,16.76,16.99,379522,0
+NSIT.US,D,20080313,000000,16.49,17.53,16.47,17.39,630176,0
+NSIT.US,D,20080314,000000,17.69,17.69,16.82,17.02,499320,0
+NSIT.US,D,20080317,000000,16.51,17.54,16.46,17.14,437598,0
+NSIT.US,D,20080318,000000,17.57,18.15,17.31,18.07,379643,0
+NSIT.US,D,20080319,000000,18.17,18.46,17.4,17.42,451049,0
+NSIT.US,D,20080320,000000,17.61,17.7,16.95,17.49,1229036,0
+NSIT.US,D,20080324,000000,17.59,18.06,17.41,17.98,546326,0
+NSIT.US,D,20080325,000000,17.95,18.12,17.66,17.9,333346,0
+NSIT.US,D,20080326,000000,17.72,18.11,17.48,18.04,398270,0
+NSIT.US,D,20080327,000000,18.11,18.12,17.51,17.6,293167,0
+NSIT.US,D,20080328,000000,17.66,17.87,17.35,17.36,355220,0
+NSIT.US,D,20080331,000000,17.43,17.98,17.3,17.5,339209,0
+NSIT.US,D,20080401,000000,17.87,18.21,17.73,18.2,281764,0
+NSIT.US,D,20080402,000000,18.1,18.31,17.75,17.97,377743,0
+NSIT.US,D,20080403,000000,17.79,18.27,17.77,18,304762,0
+NSIT.US,D,20080404,000000,18.04,18.04,17.64,17.83,209062,0
+NSIT.US,D,20080407,000000,17.99,18.45,17.43,17.49,270662,0
+NSIT.US,D,20080408,000000,17.32,17.64,17.28,17.42,335572,0
+NSIT.US,D,20080409,000000,17.4,17.4,16.68,16.71,242381,0
+NSIT.US,D,20080410,000000,16.66,17.03,16.57,16.74,460560,0
+NSIT.US,D,20080411,000000,16.57,16.78,16.19,16.23,386749,0
+NSIT.US,D,20080414,000000,16.19,16.45,16.13,16.28,440479,0
+NSIT.US,D,20080415,000000,16.36,16.51,16.23,16.49,322235,0
+NSIT.US,D,20080416,000000,16.69,16.87,16.68,16.84,587572,0
+NSIT.US,D,20080417,000000,16.8,17.02,16.73,16.82,244724,0
+NSIT.US,D,20080418,000000,17.2,17.25,16.91,17.14,341283,0
+NSIT.US,D,20080421,000000,16.8,16.8,15.58,15.6,1010358,0
+NSIT.US,D,20080422,000000,15.55,15.91,14.18,14.36,878077,0
+NSIT.US,D,20080423,000000,14.44,14.99,14.11,14.19,487070,0
+NSIT.US,D,20080424,000000,13.14,13.14,10.95,11,2023682,0
+NSIT.US,D,20080425,000000,11.05,11.62,10.78,11.5,1798072,0
+NSIT.US,D,20080428,000000,11.45,12.09,11.28,11.62,1177382,0
+NSIT.US,D,20080429,000000,11.63,12.36,11.61,12.35,1197607,0
+NSIT.US,D,20080430,000000,12.36,12.51,11.96,12.06,2133558,0
+NSIT.US,D,20080501,000000,12.01,12.63,11.94,12.35,487229,0
+NSIT.US,D,20080502,000000,12.45,12.59,12.1,12.18,439516,0
+NSIT.US,D,20080505,000000,12.11,12.37,12.04,12.11,420827,0
+NSIT.US,D,20080506,000000,12,12.35,12,12.15,466718,0
+NSIT.US,D,20080507,000000,12.19,12.5,11.97,12.03,1027274,0
+NSIT.US,D,20080508,000000,12.06,12.3,11.98,12.05,549378,0
+NSIT.US,D,20080509,000000,12.5,12.5,12.06,12.11,672926,0
+NSIT.US,D,20080512,000000,12.18,12.37,12.1,12.17,566017,0
+NSIT.US,D,20080513,000000,12.17,12.29,12.05,12.24,661972,0
+NSIT.US,D,20080514,000000,12.25,12.51,12.2,12.32,529396,0
+NSIT.US,D,20080515,000000,12.27,12.57,12.01,12.22,949595,0
+NSIT.US,D,20080516,000000,12.3,12.56,12.15,12.52,797141,0
+NSIT.US,D,20080519,000000,12.49,12.76,12.38,12.57,629321,0
+NSIT.US,D,20080520,000000,12.49,12.67,12.16,12.27,491902,0
+NSIT.US,D,20080521,000000,12.33,12.55,12.21,12.24,367056,0
+NSIT.US,D,20080522,000000,12.31,12.65,12.1,12.53,345691,0
+NSIT.US,D,20080523,000000,12.44,12.48,12.19,12.28,240390,0
+NSIT.US,D,20080527,000000,12.24,12.46,12.05,12.19,750979,0
+NSIT.US,D,20080528,000000,12.26,12.69,12.15,12.67,677740,0
+NSIT.US,D,20080529,000000,12.6,13.47,12.52,13.39,537187,0
+NSIT.US,D,20080530,000000,13.6,13.95,13.33,13.4,532012,0
+NSIT.US,D,20080602,000000,13.76,13.76,13.22,13.5,391066,0
+NSIT.US,D,20080603,000000,13.7,13.87,13.3,13.49,377741,0
+NSIT.US,D,20080604,000000,13.4,14.08,13.4,13.79,495526,0
+NSIT.US,D,20080605,000000,13.8,14.13,13.79,14.13,359726,0
+NSIT.US,D,20080606,000000,14.01,14.14,13.52,13.54,329264,0
+NSIT.US,D,20080609,000000,13.62,13.92,13.22,13.37,257043,0
+NSIT.US,D,20080610,000000,13.24,13.48,13.07,13.28,328489,0
+NSIT.US,D,20080611,000000,13.27,13.27,12.82,12.82,286924,0
+NSIT.US,D,20080612,000000,12.9,13.46,12.9,13.02,339794,0
+NSIT.US,D,20080613,000000,13.19,13.54,13.19,13.34,320747,0
+NSIT.US,D,20080616,000000,13.26,13.48,13.15,13.37,177978,0
+NSIT.US,D,20080617,000000,13.38,13.38,12.8,12.87,364739,0
+NSIT.US,D,20080618,000000,12.79,12.91,12.59,12.74,221409,0
+NSIT.US,D,20080619,000000,12.73,12.9,12.54,12.63,555680,0
+NSIT.US,D,20080620,000000,12.52,12.6,12.17,12.34,582305,0
+NSIT.US,D,20080623,000000,12.44,12.5,11.87,11.9,341679,0
+NSIT.US,D,20080624,000000,11.88,12.19,11.78,11.86,404226,0
+NSIT.US,D,20080625,000000,11.87,12.44,11.82,12.26,542575,0
+NSIT.US,D,20080626,000000,12.09,12.15,11.91,12.05,529981,0
+NSIT.US,D,20080627,000000,12.05,12.05,11.73,11.81,459113,0
+NSIT.US,D,20080630,000000,11.83,12.25,11.72,11.73,335232,0
+NSIT.US,D,20080701,000000,11.59,12.11,11.53,12.04,457738,0
+NSIT.US,D,20080702,000000,12.01,12.11,11.72,11.82,390830,0
+NSIT.US,D,20080703,000000,11.82,12.05,11.65,11.81,130848,0
+NSIT.US,D,20080707,000000,11.86,11.97,11.8,11.8,578921,0
+NSIT.US,D,20080708,000000,11.8,12.29,11.78,12.29,429079,0
+NSIT.US,D,20080709,000000,12.25,12.25,11.6,11.67,403324,0
+NSIT.US,D,20080710,000000,11.69,12.09,11.65,11.75,282836,0
+NSIT.US,D,20080711,000000,11.67,11.88,11.49,11.66,546514,0
+NSIT.US,D,20080714,000000,11.67,11.69,11.22,11.23,329865,0
+NSIT.US,D,20080715,000000,11.09,11.5,10.68,10.7,576563,0
+NSIT.US,D,20080716,000000,10.76,11.49,10.48,11.36,622598,0
+NSIT.US,D,20080717,000000,11.43,11.94,11.07,11.75,514410,0
+NSIT.US,D,20080718,000000,11.77,11.88,11.44,11.7,572454,0
+NSIT.US,D,20080721,000000,11.77,12.01,11.5,11.84,424420,0
+NSIT.US,D,20080722,000000,11.82,12.41,11.26,12.4,338768,0
+NSIT.US,D,20080723,000000,12.4,12.85,12.29,12.61,300991,0
+NSIT.US,D,20080724,000000,12.67,12.94,12.23,12.33,245938,0
+NSIT.US,D,20080725,000000,13.13,13.45,12.69,13.19,853496,0
+NSIT.US,D,20080728,000000,13.21,13.35,12.56,12.64,518552,0
+NSIT.US,D,20080729,000000,12.71,13.3,12.52,13.27,485968,0
+NSIT.US,D,20080730,000000,12.68,13.39,12.6,12.96,405318,0
+NSIT.US,D,20080731,000000,12.77,13.39,12.65,12.76,326257,0
+NSIT.US,D,20080801,000000,12.81,13.28,12.51,12.71,413974,0
+NSIT.US,D,20080804,000000,12.76,12.91,12.19,12.21,485737,0
+NSIT.US,D,20080805,000000,12.48,12.86,12.15,12.74,593489,0
+NSIT.US,D,20080806,000000,12.76,13.05,12.71,12.95,371100,0
+NSIT.US,D,20080807,000000,13.15,13.3,12.89,13,497679,0
+NSIT.US,D,20080808,000000,13.13,13.85,12.87,13.74,335141,0
+NSIT.US,D,20080811,000000,13.75,14.68,13.56,14,418208,0
+NSIT.US,D,20080812,000000,15,15.41,14.06,14.83,1034564,0
+NSIT.US,D,20080813,000000,14.88,15.35,14.81,15.1,600607,0
+NSIT.US,D,20080814,000000,15.02,15.96,15,15.63,711382,0
+NSIT.US,D,20080815,000000,15.81,16.04,15.6,15.76,739264,0
+NSIT.US,D,20080818,000000,16,16.17,15.67,15.85,392081,0
+NSIT.US,D,20080819,000000,15.71,16.12,15.54,16.08,489593,0
+NSIT.US,D,20080820,000000,16.13,16.39,15.85,16,396401,0
+NSIT.US,D,20080821,000000,15.8,16.31,15.8,16.06,480989,0
+NSIT.US,D,20080822,000000,16.18,16.71,15.57,16.64,273761,0
+NSIT.US,D,20080825,000000,16.31,16.63,16.1,16.18,369232,0
+NSIT.US,D,20080826,000000,16.35,16.81,16.01,16.76,324022,0
+NSIT.US,D,20080827,000000,16.71,16.81,16.56,16.76,393152,0
+NSIT.US,D,20080828,000000,16.82,17.11,16.45,17.11,415012,0
+NSIT.US,D,20080829,000000,16.94,16.94,16.43,16.64,349084,0
+NSIT.US,D,20080902,000000,17,17.25,16.61,16.93,409808,0
+NSIT.US,D,20080903,000000,16.86,17.2,16.53,16.9,448468,0
+NSIT.US,D,20080904,000000,16.75,16.78,15.83,15.91,704872,0
+NSIT.US,D,20080905,000000,15.79,16,15.57,15.95,469841,0
+NSIT.US,D,20080908,000000,16.4,16.82,16.16,16.77,581196,0
+NSIT.US,D,20080909,000000,17.23,17.31,16.25,16.93,612889,0
+NSIT.US,D,20080910,000000,17.3,17.3,16.16,16.47,623494,0
+NSIT.US,D,20080911,000000,16.22,16.46,15.83,16.4,462540,0
+NSIT.US,D,20080912,000000,16.29,16.29,15.65,16.21,650742,0
+NSIT.US,D,20080915,000000,15.77,16.09,15.31,15.47,499024,0
+NSIT.US,D,20080916,000000,15.01,16.11,14.72,15.34,706123,0
+NSIT.US,D,20080917,000000,15.13,15.65,15.08,15.4,735787,0
+NSIT.US,D,20080918,000000,15.71,15.75,14.93,15.52,999717,0
+NSIT.US,D,20080919,000000,14.77,17.14,14.77,16.78,1109117,0
+NSIT.US,D,20080922,000000,16.69,16.71,15.54,16.11,801182,0
+NSIT.US,D,20080923,000000,16.16,16.51,15.34,15.53,613078,0
+NSIT.US,D,20080924,000000,15.53,15.88,15,15.05,564589,0
+NSIT.US,D,20080925,000000,15.01,15.34,14.34,14.53,708111,0
+NSIT.US,D,20080926,000000,14.23,14.34,13.75,13.86,654580,0
+NSIT.US,D,20080929,000000,13.62,14.18,13.39,13.5,837047,0
+NSIT.US,D,20080930,000000,13.68,13.91,13.09,13.41,661474,0
+NSIT.US,D,20081001,000000,13.27,13.61,13.06,13.38,475262,0
+NSIT.US,D,20081002,000000,13.33,13.4,12.74,12.77,383823,0
+NSIT.US,D,20081003,000000,12.97,13.16,12.55,12.75,478599,0
+NSIT.US,D,20081006,000000,12.43,12.7,11.44,12.08,490686,0
+NSIT.US,D,20081007,000000,12.22,12.27,11.39,11.41,466571,0
+NSIT.US,D,20081008,000000,11.28,11.82,11.02,11.15,440309,0
+NSIT.US,D,20081009,000000,11.37,11.83,10.52,10.52,506375,0
+NSIT.US,D,20081010,000000,10.15,11.26,9.52,11.21,1089767,0
+NSIT.US,D,20081013,000000,11.7,12.3,11.21,12.25,674155,0
+NSIT.US,D,20081014,000000,12.61,12.61,11.04,11.44,372566,0
+NSIT.US,D,20081015,000000,11.27,11.36,10.45,10.49,318569,0
+NSIT.US,D,20081016,000000,10.56,10.82,9.77,10.79,576553,0
+NSIT.US,D,20081017,000000,10.4,11.04,10.18,10.78,617144,0
+NSIT.US,D,20081020,000000,10.85,10.98,10.51,10.97,221027,0
+NSIT.US,D,20081021,000000,10.82,10.97,10.31,10.36,305436,0
+NSIT.US,D,20081022,000000,10.1,10.17,9.55,9.63,314014,0
+NSIT.US,D,20081023,000000,9.7,9.7,8.74,8.98,387441,0
+NSIT.US,D,20081024,000000,8.5,8.9,8.27,8.54,416735,0
+NSIT.US,D,20081027,000000,8.44,8.59,8.05,8.07,183099,0
+NSIT.US,D,20081028,000000,8.18,8.56,7.69,8.52,245971,0
+NSIT.US,D,20081029,000000,8.59,9.19,8.08,8.94,336581,0
+NSIT.US,D,20081030,000000,9.19,9.19,8.5,8.94,351530,0
+NSIT.US,D,20081031,000000,8.91,10.03,8.65,9.73,405560,0
+NSIT.US,D,20081103,000000,9.72,10.03,9.25,9.56,209479,0
+NSIT.US,D,20081104,000000,9.89,9.99,8.81,8.9,464196,0
+NSIT.US,D,20081105,000000,8.81,9.05,8.59,8.61,226395,0
+NSIT.US,D,20081106,000000,8.66,8.83,8.1,8.11,232651,0
+NSIT.US,D,20081107,000000,7.62,7.62,6,6.04,909177,0
+NSIT.US,D,20081110,000000,6.16,6.23,5,5.02,1081393,0
+NSIT.US,D,20081111,000000,5.09,5.61,5.07,5.24,977989,0
+NSIT.US,D,20081112,000000,5.14,5.88,4.41,4.44,526813,0
+NSIT.US,D,20081113,000000,4.45,4.96,3.9,4.81,522831,0
+NSIT.US,D,20081114,000000,4.94,5.25,4.32,4.34,407902,0
+NSIT.US,D,20081117,000000,4.39,4.74,4.33,4.35,520018,0
+NSIT.US,D,20081118,000000,4.37,4.73,4.02,4.23,438467,0
+NSIT.US,D,20081119,000000,4.23,4.5,3.77,3.81,460411,0
+NSIT.US,D,20081120,000000,3.84,4.07,3.56,3.63,460135,0
+NSIT.US,D,20081121,000000,3.7,3.7,3.33,3.4,561610,0
+NSIT.US,D,20081124,000000,3.48,3.91,3.36,3.83,481788,0
+NSIT.US,D,20081125,000000,3.87,3.96,3.67,3.94,344292,0
+NSIT.US,D,20081126,000000,3.85,4.19,3.85,4.18,297489,0
+NSIT.US,D,20081128,000000,4.07,4.24,4.05,4.07,122946,0
+NSIT.US,D,20081201,000000,4,4.19,3.49,3.5,426236,0
+NSIT.US,D,20081202,000000,3.59,3.86,3.47,3.8,655858,0
+NSIT.US,D,20081203,000000,3.69,4.14,3.69,4.02,440507,0
+NSIT.US,D,20081204,000000,3.98,4.47,3.98,4.02,343709,0
+NSIT.US,D,20081205,000000,3.97,4.15,3.89,4.03,411667,0
+NSIT.US,D,20081208,000000,4.12,4.42,3.94,4.38,311299,0
+NSIT.US,D,20081209,000000,4.35,4.8,4.33,4.57,476544,0
+NSIT.US,D,20081210,000000,4.61,4.77,4.41,4.61,387542,0
+NSIT.US,D,20081211,000000,4.51,4.55,4.18,4.23,390315,0
+NSIT.US,D,20081212,000000,4.15,4.47,4.1,4.47,386351,0
+NSIT.US,D,20081215,000000,4.49,4.56,4.12,4.25,318586,0
+NSIT.US,D,20081216,000000,4.32,4.64,4.29,4.58,525946,0
+NSIT.US,D,20081217,000000,4.54,5.14,4.39,5.08,243812,0
+NSIT.US,D,20081218,000000,5.07,5.07,4.52,4.73,391388,0
+NSIT.US,D,20081219,000000,4.9,4.99,4.19,4.93,1140880,0
+NSIT.US,D,20081222,000000,5,5,4.75,4.99,943452,0
+NSIT.US,D,20081223,000000,5.02,5.28,4.96,5.03,363814,0
+NSIT.US,D,20081224,000000,5.03,5.4,4.95,5.39,218929,0
+NSIT.US,D,20081226,000000,5.41,5.96,5.21,5.95,407890,0
+NSIT.US,D,20081229,000000,5.9,6.09,5.84,6.01,345350,0
+NSIT.US,D,20081230,000000,6.07,6.7,5.97,6.61,617056,0
+NSIT.US,D,20081231,000000,6.6,7.14,6.38,6.9,457253,0
+NSIT.US,D,20090102,000000,6.91,7.01,6.63,6.93,166925,0
+NSIT.US,D,20090105,000000,7.03,7.17,6.77,6.96,321895,0
+NSIT.US,D,20090106,000000,6.7,7.3,6.66,7.18,355765,0
+NSIT.US,D,20090107,000000,7.07,7.22,6.93,7.16,274525,0
+NSIT.US,D,20090108,000000,7.07,7.31,7.01,7.2,373865,0
+NSIT.US,D,20090109,000000,7.18,7.32,7.06,7.14,520958,0
+NSIT.US,D,20090112,000000,7.12,7.2,7,7.13,431832,0
+NSIT.US,D,20090113,000000,7.1,7.14,6.81,6.89,284184,0
+NSIT.US,D,20090114,000000,6.77,6.88,6.06,6.11,238906,0
+NSIT.US,D,20090115,000000,6.1,6.62,5.83,6.61,359220,0
+NSIT.US,D,20090116,000000,6.66,6.74,6.29,6.74,288579,0
+NSIT.US,D,20090120,000000,6.63,6.69,5.9,5.92,296558,0
+NSIT.US,D,20090121,000000,5.98,6.4,5.87,6.38,215786,0
+NSIT.US,D,20090122,000000,6.23,6.23,5.83,5.97,161428,0
+NSIT.US,D,20090123,000000,5.81,6.3,5.68,6.14,201948,0
+NSIT.US,D,20090126,000000,6.13,6.59,6.13,6.48,142274,0
+NSIT.US,D,20090127,000000,6.38,6.45,5.72,5.76,581903,0
+NSIT.US,D,20090128,000000,5.84,5.98,5.76,5.87,474175,0
+NSIT.US,D,20090129,000000,5.82,5.97,5.42,5.46,326596,0
+NSIT.US,D,20090130,000000,5.5,5.63,5.12,5.18,266544,0
+NSIT.US,D,20090202,000000,5.08,5.5,5.08,5.42,279073,0
+NSIT.US,D,20090203,000000,5.44,5.58,5.22,5.48,231711,0
+NSIT.US,D,20090204,000000,5.46,5.59,5.37,5.38,178580,0
+NSIT.US,D,20090205,000000,5.25,5.54,5.18,5.53,501849,0
+NSIT.US,D,20090206,000000,5.51,6.01,5.49,5.9,361975,0
+NSIT.US,D,20090209,000000,5.25,5.46,2.69,3.05,5719512,0
+NSIT.US,D,20090210,000000,2.96,3.03,2.64,2.88,2545919,0
+NSIT.US,D,20090211,000000,2.67,3.04,2.67,2.95,1335799,0
+NSIT.US,D,20090212,000000,2.91,2.98,2.77,2.96,743883,0
+NSIT.US,D,20090213,000000,2.95,3.06,2.9,2.97,1082210,0
+NSIT.US,D,20090217,000000,2.86,2.89,2.6,2.71,800758,0
+NSIT.US,D,20090218,000000,2.75,2.83,2.66,2.8,385343,0
+NSIT.US,D,20090219,000000,2.83,2.89,2.66,2.79,415463,0
+NSIT.US,D,20090220,000000,2.75,2.78,2.66,2.75,258478,0
+NSIT.US,D,20090223,000000,2.78,2.9,2.65,2.68,566267,0
+NSIT.US,D,20090224,000000,2.71,2.72,2.56,2.7,320675,0
+NSIT.US,D,20090225,000000,2.67,2.68,2.54,2.63,427870,0
+NSIT.US,D,20090226,000000,2.65,2.87,2.63,2.71,429240,0
+NSIT.US,D,20090227,000000,2.68,2.75,2.56,2.63,397944,0
+NSIT.US,D,20090302,000000,2.6,2.6,2.37,2.41,389995,0
+NSIT.US,D,20090303,000000,2.46,2.56,2.37,2.4,386438,0
+NSIT.US,D,20090304,000000,2.43,2.44,2.17,2.37,446879,0
+NSIT.US,D,20090305,000000,2.3,2.37,2.09,2.09,465247,0
+NSIT.US,D,20090306,000000,2.11,2.21,2.06,2.1,315014,0
+NSIT.US,D,20090309,000000,2.08,2.3,2.04,2.06,408571,0
+NSIT.US,D,20090310,000000,2.11,2.47,2.1,2.4,510726,0
+NSIT.US,D,20090311,000000,2.39,2.5,2.36,2.4,320420,0
+NSIT.US,D,20090312,000000,2.38,2.49,2.29,2.45,540002,0
+NSIT.US,D,20090313,000000,2.47,2.47,2.33,2.39,302343,0
+NSIT.US,D,20090316,000000,2.42,2.45,2.27,2.29,370417,0
+NSIT.US,D,20090317,000000,2.28,2.52,2.28,2.52,326796,0
+NSIT.US,D,20090318,000000,2.5,2.95,2.4,2.92,563848,0
+NSIT.US,D,20090319,000000,2.95,3.05,2.66,2.95,565241,0
+NSIT.US,D,20090320,000000,2.98,3.02,2.8,2.94,689635,0
+NSIT.US,D,20090323,000000,3.01,3.19,2.89,3.12,506706,0
+NSIT.US,D,20090324,000000,3.06,3.2,3,3.01,295786,0
+NSIT.US,D,20090325,000000,3.02,3.2,3,3.03,360451,0
+NSIT.US,D,20090326,000000,3.08,3.64,3.06,3.63,310648,0
+NSIT.US,D,20090327,000000,3.55,3.55,3.05,3.24,398723,0
+NSIT.US,D,20090330,000000,3.14,3.26,2.94,3.05,249309,0
+NSIT.US,D,20090331,000000,3.1,3.3,3,3.06,359070,0
+NSIT.US,D,20090401,000000,3,3.49,2.99,3.41,308601,0
+NSIT.US,D,20090402,000000,3.5,3.99,3.41,3.8,677264,0
+NSIT.US,D,20090403,000000,3.8,4.04,3.65,3.93,217291,0
+NSIT.US,D,20090406,000000,3.89,3.89,3.67,3.76,402223,0
+NSIT.US,D,20090407,000000,3.7,3.7,3.59,3.61,262565,0
+NSIT.US,D,20090408,000000,3.63,3.72,3.6,3.7,123210,0
+NSIT.US,D,20090409,000000,3.79,4.01,3.64,4.01,403878,0
+NSIT.US,D,20090413,000000,3.95,4,3.75,3.96,188288,0
+NSIT.US,D,20090414,000000,3.89,3.95,3.6,3.81,236587,0
+NSIT.US,D,20090415,000000,3.79,3.94,3.7,3.86,263062,0
+NSIT.US,D,20090416,000000,3.9,4.13,3.78,4.13,328825,0
+NSIT.US,D,20090417,000000,4.14,4.33,3.93,4.29,359481,0
+NSIT.US,D,20090420,000000,4.17,4.17,3.77,3.78,203821,0
+NSIT.US,D,20090421,000000,3.75,4.71,3.75,4.67,378623,0
+NSIT.US,D,20090422,000000,4.58,5.2,4.44,5.19,800023,0
+NSIT.US,D,20090423,000000,5.19,5.53,4.96,5.27,530280,0
+NSIT.US,D,20090424,000000,5.31,5.59,5.17,5.55,287901,0
+NSIT.US,D,20090427,000000,5.46,5.61,5.37,5.49,224501,0
+NSIT.US,D,20090428,000000,5.44,5.61,5.22,5.41,305485,0
+NSIT.US,D,20090429,000000,5.46,5.75,5.33,5.75,201022,0
+NSIT.US,D,20090430,000000,5.8,6.06,5.72,5.72,253671,0
+NSIT.US,D,20090501,000000,5.8,6.11,5.78,5.97,313050,0
+NSIT.US,D,20090504,000000,6.02,6.21,5.89,6.04,230414,0
+NSIT.US,D,20090505,000000,6.03,6.1,5.82,5.95,327819,0
+NSIT.US,D,20090506,000000,6.03,6.03,5.61,5.87,318507,0
+NSIT.US,D,20090507,000000,5.9,5.99,5.69,5.86,426308,0
+NSIT.US,D,20090508,000000,5.99,6.02,5.7,5.89,275066,0
+NSIT.US,D,20090511,000000,5.78,5.95,5.2,5.35,681357,0
+NSIT.US,D,20090512,000000,6.2,6.88,5.89,6.27,705901,0
+NSIT.US,D,20090513,000000,6.17,6.58,5.66,5.69,663263,0
+NSIT.US,D,20090514,000000,5.81,7.56,5.81,7.39,743955,0
+NSIT.US,D,20090515,000000,7.39,7.48,7.15,7.19,404041,0
+NSIT.US,D,20090518,000000,7.24,7.83,7.1,7.7,438540,0
+NSIT.US,D,20090519,000000,7.47,7.76,7.26,7.66,425263,0
+NSIT.US,D,20090520,000000,7.7,7.78,7.51,7.58,340956,0
+NSIT.US,D,20090521,000000,7.5,7.7,7.25,7.64,184889,0
+NSIT.US,D,20090522,000000,7.67,7.67,7.2,7.4,205897,0
+NSIT.US,D,20090526,000000,7.29,7.77,7.29,7.61,410152,0
+NSIT.US,D,20090527,000000,7.5,7.65,7.23,7.24,242089,0
+NSIT.US,D,20090528,000000,7.31,7.71,6.73,7.64,473849,0
+NSIT.US,D,20090529,000000,7.5,7.89,7.43,7.55,378024,0
+NSIT.US,D,20090601,000000,7.69,8.65,7.66,8.52,357300,0
+NSIT.US,D,20090602,000000,8.5,8.91,8.17,8.64,275011,0
+NSIT.US,D,20090603,000000,8.6,8.72,8.12,8.2,263255,0
+NSIT.US,D,20090604,000000,8.28,8.48,8.1,8.34,222304,0
+NSIT.US,D,20090605,000000,8.46,8.48,8.1,8.26,176218,0
+NSIT.US,D,20090608,000000,8.25,8.25,7.94,8.24,131423,0
+NSIT.US,D,20090609,000000,8.25,8.78,8.16,8.51,241180,0
+NSIT.US,D,20090610,000000,8.62,8.69,8.15,8.3,283778,0
+NSIT.US,D,20090611,000000,8.37,8.97,8.37,8.81,210098,0
+NSIT.US,D,20090612,000000,8.7,8.94,8.62,8.87,201847,0
+NSIT.US,D,20090615,000000,8.7,8.95,8.57,8.88,284443,0
+NSIT.US,D,20090616,000000,8.99,9.25,8.54,8.54,273860,0
+NSIT.US,D,20090617,000000,8.48,8.65,8.16,8.54,377736,0
+NSIT.US,D,20090618,000000,8.55,9.09,8.49,8.99,186618,0
+NSIT.US,D,20090619,000000,9.12,9.62,8.6,9.24,543937,0
+NSIT.US,D,20090622,000000,9.16,9.46,8.89,9,302942,0
+NSIT.US,D,20090623,000000,9.05,9.23,8.85,8.93,319314,0
+NSIT.US,D,20090624,000000,9.05,9.47,9,9.2,237653,0
+NSIT.US,D,20090625,000000,9.16,9.76,9.13,9.74,285716,0
+NSIT.US,D,20090626,000000,9.7,9.94,8.89,9.74,634670,0
+NSIT.US,D,20090629,000000,9.76,9.95,9.48,9.8,232657,0
+NSIT.US,D,20090630,000000,9.84,9.96,9.61,9.66,229182,0
+NSIT.US,D,20090701,000000,9.51,10.25,9.45,10.05,238112,0
+NSIT.US,D,20090702,000000,9.86,9.88,9.28,9.63,244550,0
+NSIT.US,D,20090706,000000,9.55,9.64,9.05,9.53,285273,0
+NSIT.US,D,20090707,000000,9.56,9.56,8.96,8.97,302347,0
+NSIT.US,D,20090708,000000,9.05,9.28,8.76,8.9,412066,0
+NSIT.US,D,20090709,000000,9,9.34,8.52,8.61,354727,0
+NSIT.US,D,20090710,000000,8.52,8.96,8.52,8.76,186718,0
+NSIT.US,D,20090713,000000,8.78,8.78,8.38,8.45,713651,0
+NSIT.US,D,20090714,000000,8.47,8.6,8.22,8.44,282982,0
+NSIT.US,D,20090715,000000,8.66,9.73,8.38,9.6,569188,0
+NSIT.US,D,20090716,000000,9.51,10.1,9.5,10.04,330532,0
+NSIT.US,D,20090717,000000,10.07,10.28,9.97,10.25,303381,0
+NSIT.US,D,20090720,000000,10.33,10.34,10.07,10.28,181607,0
+NSIT.US,D,20090721,000000,10.38,10.39,9.99,10.23,105473,0
+NSIT.US,D,20090722,000000,10.14,10.45,9.74,10.27,87954,0
+NSIT.US,D,20090723,000000,10.21,10.94,10.06,10.46,278788,0
+NSIT.US,D,20090724,000000,10.71,10.73,9.86,10,424329,0
+NSIT.US,D,20090727,000000,10.03,10.19,9.91,10.04,189687,0
+NSIT.US,D,20090728,000000,9.99,10.24,9.96,10.11,228732,0
+NSIT.US,D,20090729,000000,10.04,10.14,9.9,9.97,142688,0
+NSIT.US,D,20090730,000000,10.14,10.68,9.71,10.42,231934,0
+NSIT.US,D,20090731,000000,10.34,10.55,9.86,10.32,184872,0
+NSIT.US,D,20090803,000000,10.38,10.51,9.94,10.51,247108,0
+NSIT.US,D,20090804,000000,10.39,11.2,10.39,10.82,229328,0
+NSIT.US,D,20090805,000000,10.8,10.89,10.08,10.46,261921,0
+NSIT.US,D,20090806,000000,10,10.81,9.55,9.6,308062,0
+NSIT.US,D,20090807,000000,9.78,11.24,9.76,10.74,449628,0
+NSIT.US,D,20090810,000000,10.6,10.79,10.17,10.79,228053,0
+NSIT.US,D,20090811,000000,10.69,10.79,10.52,10.64,181063,0
+NSIT.US,D,20090812,000000,10.66,11.36,10.66,11.14,218320,0
+NSIT.US,D,20090813,000000,11.2,11.2,10.65,10.98,145806,0
+NSIT.US,D,20090814,000000,10.93,10.93,10.22,10.43,172960,0
+NSIT.US,D,20090817,000000,10.24,10.54,10.05,10.32,197906,0
+NSIT.US,D,20090818,000000,10.38,11.05,10.27,11.01,187850,0
+NSIT.US,D,20090819,000000,10.81,11.25,10.59,11.21,246015,0
+NSIT.US,D,20090820,000000,11.21,12.15,10.94,11.94,378531,0
+NSIT.US,D,20090821,000000,12.22,12.64,12.04,12.43,364116,0
+NSIT.US,D,20090824,000000,12.5,12.62,12.02,12.29,176768,0
+NSIT.US,D,20090825,000000,12.4,12.47,12.1,12.39,218509,0
+NSIT.US,D,20090826,000000,12.37,12.45,12.14,12.38,190011,0
+NSIT.US,D,20090827,000000,12.38,12.48,11.74,12.42,288124,0
+NSIT.US,D,20090828,000000,12.51,12.51,12.01,12.1,239454,0
+NSIT.US,D,20090831,000000,11.83,11.83,11.34,11.47,368562,0
+NSIT.US,D,20090901,000000,11.35,11.8,11.01,11.03,233051,0
+NSIT.US,D,20090902,000000,11.29,11.29,10.74,11,128586,0
+NSIT.US,D,20090903,000000,11.07,11.5,10.92,11.45,172024,0
+NSIT.US,D,20090904,000000,11.41,11.93,11.22,11.88,151498,0
+NSIT.US,D,20090908,000000,11.99,11.99,11.56,11.84,273847,0
+NSIT.US,D,20090909,000000,11.74,12.03,11.74,11.86,223117,0
+NSIT.US,D,20090910,000000,11.88,12,11.58,11.88,267023,0
+NSIT.US,D,20090911,000000,11.94,11.96,11.63,11.7,310984,0
+NSIT.US,D,20090914,000000,11.63,11.84,10.91,11.57,335215,0
+NSIT.US,D,20090915,000000,11.58,11.81,11.27,11.81,171151,0
+NSIT.US,D,20090916,000000,11.82,12.06,11.82,11.95,164667,0
+NSIT.US,D,20090917,000000,11.96,12,11.75,11.8,139436,0
+NSIT.US,D,20090918,000000,11.85,12.06,11.6,11.75,420664,0
+NSIT.US,D,20090921,000000,11.62,12,11.62,11.7,239440,0
+NSIT.US,D,20090922,000000,11.77,11.87,11.43,11.43,281991,0
+NSIT.US,D,20090923,000000,11.49,11.77,11.34,11.5,774526,0
+NSIT.US,D,20090924,000000,11.55,11.88,11.47,11.61,540002,0
+NSIT.US,D,20090925,000000,11.53,11.92,11.53,11.69,222589,0
+NSIT.US,D,20090928,000000,11.8,12.58,11.66,12.42,216075,0
+NSIT.US,D,20090929,000000,12.47,12.74,12.01,12.28,150863,0
+NSIT.US,D,20090930,000000,12.3,12.5,12.1,12.21,320936,0
+NSIT.US,D,20091001,000000,12.15,12.41,11.88,11.89,322357,0
+NSIT.US,D,20091002,000000,11.79,12.05,11.43,11.87,288136,0
+NSIT.US,D,20091005,000000,12,12.4,11.68,12.11,184841,0
+NSIT.US,D,20091006,000000,12.24,12.5,12.01,12.17,295552,0
+NSIT.US,D,20091007,000000,12.09,12.46,12.09,12.33,113260,0
+NSIT.US,D,20091008,000000,12.48,12.89,12.03,12.78,280466,0
+NSIT.US,D,20091009,000000,12.68,13.25,12.68,13.25,288188,0
+NSIT.US,D,20091012,000000,13.26,13.44,12.99,13.23,128471,0
+NSIT.US,D,20091013,000000,13.19,13.43,13.04,13.42,147848,0
+NSIT.US,D,20091014,000000,13.52,14.04,13.21,14,191858,0
+NSIT.US,D,20091015,000000,13.88,14.07,13.32,13.47,204949,0
+NSIT.US,D,20091016,000000,13.37,13.37,12.58,12.89,236020,0
+NSIT.US,D,20091019,000000,12.91,13.33,12.8,13.15,132123,0
+NSIT.US,D,20091020,000000,13.14,13.29,12.49,12.59,129885,0
+NSIT.US,D,20091021,000000,12.48,13.09,12.26,12.31,217015,0
+NSIT.US,D,20091022,000000,12.32,12.83,12.03,12.56,130514,0
+NSIT.US,D,20091023,000000,12.58,12.79,11.59,11.67,461280,0
+NSIT.US,D,20091026,000000,11.72,11.94,11.2,11.2,287367,0
+NSIT.US,D,20091027,000000,11.28,11.64,11.08,11.11,368605,0
+NSIT.US,D,20091028,000000,11.03,11.22,10.5,10.51,194396,0
+NSIT.US,D,20091029,000000,10.68,11.13,10.68,10.97,169626,0
+NSIT.US,D,20091030,000000,10.88,11.07,10.4,10.52,286943,0
+NSIT.US,D,20091102,000000,10.59,10.96,10.23,10.53,196595,0
+NSIT.US,D,20091103,000000,10.45,10.69,10.29,10.61,140471,0
+NSIT.US,D,20091104,000000,10.72,10.98,10.51,10.65,247730,0
+NSIT.US,D,20091105,000000,10.41,11.2,10.11,11.01,251896,0
+NSIT.US,D,20091106,000000,10.87,11.05,10.47,10.48,214556,0
+NSIT.US,D,20091109,000000,10.64,11.05,10.58,10.93,284574,0
+NSIT.US,D,20091110,000000,10.9,11.1,10.38,10.77,280060,0
+NSIT.US,D,20091111,000000,10.94,11.44,10.79,11.4,442450,0
+NSIT.US,D,20091112,000000,11.4,11.98,11.4,11.75,331945,0
+NSIT.US,D,20091113,000000,11.77,12.45,11.53,12.16,313035,0
+NSIT.US,D,20091116,000000,12.38,12.71,11.98,12.19,321818,0
+NSIT.US,D,20091117,000000,12.14,12.24,12,12.15,148210,0
+NSIT.US,D,20091118,000000,12.17,12.28,11.76,11.8,170454,0
+NSIT.US,D,20091119,000000,11.7,11.76,11.19,11.27,181022,0
+NSIT.US,D,20091120,000000,11.16,11.4,10.98,11.05,127143,0
+NSIT.US,D,20091123,000000,11.31,12,11.29,11.82,240827,0
+NSIT.US,D,20091124,000000,11.87,11.87,11.25,11.53,181124,0
+NSIT.US,D,20091125,000000,11.57,11.59,11.16,11.24,103386,0
+NSIT.US,D,20091127,000000,10.77,10.95,10.65,10.65,115042,0
+NSIT.US,D,20091130,000000,10.6,10.6,9.71,10.15,349392,0
+NSIT.US,D,20091201,000000,10.3,10.75,10.24,10.72,306087,0
+NSIT.US,D,20091202,000000,10.72,10.93,10.53,10.66,267980,0
+NSIT.US,D,20091203,000000,10.68,10.93,10.21,10.25,286769,0
+NSIT.US,D,20091204,000000,10.51,10.71,10.1,10.38,385961,0
+NSIT.US,D,20091207,000000,10.36,10.56,10.34,10.47,142615,0
+NSIT.US,D,20091208,000000,10.37,10.45,10.22,10.33,96861,0
+NSIT.US,D,20091209,000000,10.31,10.34,9.95,10.21,120165,0
+NSIT.US,D,20091210,000000,10.22,10.24,10,10.14,373894,0
+NSIT.US,D,20091211,000000,10.18,10.33,9.95,10.17,292623,0
+NSIT.US,D,20091214,000000,10.26,10.81,10.24,10.76,202253,0
+NSIT.US,D,20091215,000000,10.75,10.97,10.67,10.7,248590,0
+NSIT.US,D,20091216,000000,10.85,10.96,10.61,10.71,194566,0
+NSIT.US,D,20091217,000000,10.65,10.78,10.47,10.57,149998,0
+NSIT.US,D,20091218,000000,10.64,11.54,10.64,11.53,727211,0
+NSIT.US,D,20091221,000000,11.65,11.71,11.46,11.53,202303,0
+NSIT.US,D,20091222,000000,11.53,11.68,11.44,11.53,135404,0
+NSIT.US,D,20091223,000000,11.6,11.76,11.43,11.73,83657,0
+NSIT.US,D,20091224,000000,11.77,11.86,11.73,11.84,16116,0
+NSIT.US,D,20091228,000000,11.87,11.95,11.47,11.58,83746,0
+NSIT.US,D,20091229,000000,11.64,11.69,11.44,11.51,87570,0
+NSIT.US,D,20091230,000000,11.44,11.71,11.42,11.57,132444,0
+NSIT.US,D,20091231,000000,11.59,11.64,11.42,11.42,209137,0
+NSIT.US,D,20100104,000000,11.65,11.98,11.64,11.91,183925,0
+NSIT.US,D,20100105,000000,11.92,11.98,11.5,11.75,253187,0
+NSIT.US,D,20100106,000000,11.69,12.03,11.59,12.01,284132,0
+NSIT.US,D,20100107,000000,11.98,12.16,11.85,12.01,165307,0
+NSIT.US,D,20100108,000000,11.98,12.13,11.9,12.07,143992,0
+NSIT.US,D,20100111,000000,12.14,12.18,12,12.03,150823,0
+NSIT.US,D,20100112,000000,11.87,12.01,11.78,11.93,218391,0
+NSIT.US,D,20100113,000000,12.01,12.12,11.81,12,87009,0
+NSIT.US,D,20100114,000000,11.98,12.1,11.94,12.05,94702,0
+NSIT.US,D,20100115,000000,12.09,12.1,11.62,11.8,237649,0
+NSIT.US,D,20100119,000000,11.79,12.08,11.71,12.02,228658,0
+NSIT.US,D,20100120,000000,11.92,11.92,11.3,11.64,210188,0
+NSIT.US,D,20100121,000000,11.7,11.7,11.48,11.56,205415,0
+NSIT.US,D,20100122,000000,11.55,11.83,11.39,11.51,247275,0
+NSIT.US,D,20100125,000000,11.68,11.68,11.26,11.54,179280,0
+NSIT.US,D,20100126,000000,11.5,11.64,11.34,11.5,199529,0
+NSIT.US,D,20100127,000000,11.39,11.68,11.21,11.62,200914,0
+NSIT.US,D,20100128,000000,11.62,11.66,11.5,11.5,268019,0
+NSIT.US,D,20100129,000000,11.58,11.66,11.16,11.5,343899,0
+NSIT.US,D,20100201,000000,11.53,11.64,11.4,11.53,287351,0
+NSIT.US,D,20100202,000000,11.58,11.8,11.5,11.75,191751,0
+NSIT.US,D,20100203,000000,11.72,11.89,11.67,11.87,185285,0
+NSIT.US,D,20100204,000000,11.75,11.91,11.43,11.47,271074,0
+NSIT.US,D,20100205,000000,11.47,11.87,11.26,11.73,263550,0
+NSIT.US,D,20100208,000000,11.74,12.05,11.5,11.8,240659,0
+NSIT.US,D,20100209,000000,12,12.56,11.93,12.37,288822,0
+NSIT.US,D,20100210,000000,12.33,12.73,12.22,12.46,297046,0
+NSIT.US,D,20100211,000000,12.44,12.97,12.02,12.92,498921,0
+NSIT.US,D,20100212,000000,12.67,13.12,12.58,13.09,344523,0
+NSIT.US,D,20100216,000000,13.04,13.41,12.94,13.3,312168,0
+NSIT.US,D,20100217,000000,13.33,13.5,13.05,13.09,230189,0
+NSIT.US,D,20100218,000000,13.11,13.4,12.73,13.38,205998,0
+NSIT.US,D,20100219,000000,13.37,13.39,13.15,13.25,210299,0
+NSIT.US,D,20100222,000000,13.29,13.39,13,13.15,178402,0
+NSIT.US,D,20100223,000000,13.03,13.11,12.88,12.95,320606,0
+NSIT.US,D,20100224,000000,12.51,13.03,12.51,12.81,753631,0
+NSIT.US,D,20100225,000000,12.5,13.07,12.5,13.03,283853,0
+NSIT.US,D,20100226,000000,13,13.23,12.77,12.79,225806,0
+NSIT.US,D,20100301,000000,12.87,13.31,12.72,13.31,211105,0
+NSIT.US,D,20100302,000000,13.32,13.32,13.06,13.24,193113,0
+NSIT.US,D,20100303,000000,13.23,13.45,13.02,13.22,176285,0
+NSIT.US,D,20100304,000000,13.21,13.32,13.19,13.23,125667,0
+NSIT.US,D,20100305,000000,13.28,13.7,13.14,13.66,249086,0
+NSIT.US,D,20100308,000000,13.69,13.95,13.59,13.91,166079,0
+NSIT.US,D,20100309,000000,13.81,14.55,13.81,14.33,371469,0
+NSIT.US,D,20100310,000000,14.28,14.56,14.03,14.27,240361,0
+NSIT.US,D,20100311,000000,14.14,14.34,14.02,14.31,191280,0
+NSIT.US,D,20100312,000000,14.44,14.44,14.11,14.33,166670,0
+NSIT.US,D,20100315,000000,14.34,14.52,13.96,14.25,129107,0
+NSIT.US,D,20100316,000000,14.35,14.45,14.08,14.27,126549,0
+NSIT.US,D,20100317,000000,14.35,14.5,14.22,14.35,96245,0
+NSIT.US,D,20100318,000000,14.35,14.65,14.25,14.37,84349,0
+NSIT.US,D,20100319,000000,14.48,14.94,13.99,13.99,463986,0
+NSIT.US,D,20100322,000000,13.98,14.53,13.83,14.46,147486,0
+NSIT.US,D,20100323,000000,14.51,14.65,14.35,14.59,124670,0
+NSIT.US,D,20100324,000000,14.52,14.72,14.25,14.28,152843,0
+NSIT.US,D,20100325,000000,14.38,14.59,14.3,14.34,215969,0
+NSIT.US,D,20100326,000000,14.46,14.51,14.17,14.34,137987,0
+NSIT.US,D,20100329,000000,14.44,14.72,14.36,14.47,208467,0
+NSIT.US,D,20100330,000000,14.54,15,14.54,14.84,223787,0
+NSIT.US,D,20100331,000000,14.71,14.94,14.34,14.36,196193,0
+NSIT.US,D,20100401,000000,14.53,14.68,14.18,14.44,85445,0
+NSIT.US,D,20100405,000000,14.48,14.97,14.43,14.97,144666,0
+NSIT.US,D,20100406,000000,14.89,15.31,14.88,15.26,116476,0
+NSIT.US,D,20100407,000000,15.26,15.8,15.26,15.7,296071,0
+NSIT.US,D,20100408,000000,15.66,16.11,15.49,16.02,261888,0
+NSIT.US,D,20100409,000000,15.96,16.15,15.75,15.95,270619,0
+NSIT.US,D,20100412,000000,15.92,16.11,15.89,16.04,156988,0
+NSIT.US,D,20100413,000000,16.03,16.08,15.81,15.95,198234,0
+NSIT.US,D,20100414,000000,16.1,16.23,16.05,16.16,187401,0
+NSIT.US,D,20100415,000000,16.21,16.35,16.13,16.27,213024,0
+NSIT.US,D,20100416,000000,16.24,16.33,15.96,16.12,211201,0
+NSIT.US,D,20100419,000000,16.05,16.22,15.5,16.07,218252,0
+NSIT.US,D,20100420,000000,16.13,16.29,15.88,16.2,175075,0
+NSIT.US,D,20100421,000000,16.24,16.24,15.59,15.93,129222,0
+NSIT.US,D,20100422,000000,15.7,16.04,15.48,16,114665,0
+NSIT.US,D,20100423,000000,15.97,16.24,15.85,16.23,145870,0
+NSIT.US,D,20100426,000000,16.23,16.33,15.8,15.84,150200,0
+NSIT.US,D,20100427,000000,15.73,16.04,15.26,15.28,207746,0
+NSIT.US,D,20100428,000000,15.38,15.38,14.91,15.1,111196,0
+NSIT.US,D,20100429,000000,15.25,16.06,14.9,16.05,226932,0
+NSIT.US,D,20100430,000000,16.01,16.09,15.03,15.03,301661,0
+NSIT.US,D,20100503,000000,15.1,15.88,15,15.78,298477,0
+NSIT.US,D,20100504,000000,15.52,15.66,14.96,15.01,236013,0
+NSIT.US,D,20100505,000000,14.82,14.91,14.29,14.38,275070,0
+NSIT.US,D,20100506,000000,14.31,16.91,14.31,14.93,1032649,0
+NSIT.US,D,20100507,000000,14.88,15.22,14.25,14.5,457367,0
+NSIT.US,D,20100510,000000,15.39,15.49,15.02,15.39,293025,0
+NSIT.US,D,20100511,000000,15.17,15.74,15.01,15.56,387489,0
+NSIT.US,D,20100512,000000,15.67,16.08,15.49,16,310035,0
+NSIT.US,D,20100513,000000,15.97,16.04,15.7,15.8,248802,0
+NSIT.US,D,20100514,000000,15.66,16.35,15.12,15.48,228523,0
+NSIT.US,D,20100517,000000,15.63,16,15.03,15.76,367242,0
+NSIT.US,D,20100518,000000,16,16.18,15.46,15.65,334476,0
+NSIT.US,D,20100519,000000,15.62,15.96,15.14,15.26,369459,0
+NSIT.US,D,20100520,000000,14.8,15.15,14.3,14.42,371666,0
+NSIT.US,D,20100521,000000,14.07,14.95,13.77,14.48,339240,0
+NSIT.US,D,20100524,000000,14.5,14.55,14.1,14.16,158717,0
+NSIT.US,D,20100525,000000,13.69,14.02,13.46,13.88,177291,0
+NSIT.US,D,20100526,000000,14.07,14.66,13.92,14.01,281791,0
+NSIT.US,D,20100527,000000,14.43,15.01,14.31,14.97,255058,0
+NSIT.US,D,20100528,000000,14.95,15.05,14.48,14.54,223252,0
+NSIT.US,D,20100601,000000,14.55,15.11,14.28,14.43,317757,0
+NSIT.US,D,20100602,000000,14.6,14.86,14.39,14.77,481028,0
+NSIT.US,D,20100603,000000,14.86,15.22,14.74,15.05,204230,0
+NSIT.US,D,20100604,000000,14.55,14.71,14.29,14.34,272134,0
+NSIT.US,D,20100607,000000,14.42,14.47,13.51,13.55,227970,0
+NSIT.US,D,20100608,000000,13.67,13.67,13.07,13.37,241283,0
+NSIT.US,D,20100609,000000,13.51,13.87,13.25,13.48,206933,0
+NSIT.US,D,20100610,000000,13.78,13.9,13.45,13.86,131958,0
+NSIT.US,D,20100611,000000,13.65,14.19,13.55,14.19,92303,0
+NSIT.US,D,20100614,000000,14.42,15.02,14.39,14.43,198979,0
+NSIT.US,D,20100615,000000,14.65,14.88,14.34,14.8,182443,0
+NSIT.US,D,20100616,000000,14.65,15.05,14.65,14.88,119032,0
+NSIT.US,D,20100617,000000,15.03,15.08,14.59,14.72,135867,0
+NSIT.US,D,20100618,000000,14.84,15.16,14.62,15.01,561044,0
+NSIT.US,D,20100621,000000,15.27,15.27,14.64,14.7,310399,0
+NSIT.US,D,20100622,000000,14.82,14.96,14.57,14.66,218615,0
+NSIT.US,D,20100623,000000,14.6,15.01,14.37,14.58,245985,0
+NSIT.US,D,20100624,000000,14.51,14.71,14.25,14.29,182211,0
+NSIT.US,D,20100625,000000,14.4,14.78,14.01,14.7,560508,0
+NSIT.US,D,20100628,000000,14.64,14.98,14.46,14.5,187133,0
+NSIT.US,D,20100629,000000,14.21,14.29,13.5,13.62,255558,0
+NSIT.US,D,20100630,000000,13.6,13.87,13.13,13.16,221865,0
+NSIT.US,D,20100701,000000,13.24,13.26,12.6,12.91,273355,0
+NSIT.US,D,20100702,000000,13.05,13.12,12.53,12.74,111964,0
+NSIT.US,D,20100706,000000,12.98,13.16,12.24,12.37,284759,0
+NSIT.US,D,20100707,000000,12.46,12.93,12.37,12.88,138246,0
+NSIT.US,D,20100708,000000,13.04,13.24,12.68,12.94,158896,0
+NSIT.US,D,20100709,000000,12.87,13.33,12.79,13.33,79821,0
+NSIT.US,D,20100712,000000,13.24,13.63,13.08,13.39,152865,0
+NSIT.US,D,20100713,000000,13.66,14.02,13.57,13.96,147204,0
+NSIT.US,D,20100714,000000,13.88,14.03,13.53,13.9,104448,0
+NSIT.US,D,20100715,000000,13.89,14.09,13.63,14.02,136158,0
+NSIT.US,D,20100716,000000,13.87,14.05,13.82,13.91,418751,0
+NSIT.US,D,20100719,000000,13.94,14.11,13.79,14.04,169110,0
+NSIT.US,D,20100720,000000,13.8,14.38,13.8,14.35,145678,0
+NSIT.US,D,20100721,000000,14.44,14.61,14.11,14.19,222890,0
+NSIT.US,D,20100722,000000,14.42,14.78,14.25,14.61,415532,0
+NSIT.US,D,20100723,000000,14.49,15,14.41,14.82,335035,0
+NSIT.US,D,20100726,000000,14.84,14.95,14.7,14.93,224626,0
+NSIT.US,D,20100727,000000,15.06,15.06,14.58,14.9,164453,0
+NSIT.US,D,20100728,000000,14.83,14.96,14.56,14.6,171565,0
+NSIT.US,D,20100729,000000,14.7,15,14.38,14.78,122155,0
+NSIT.US,D,20100730,000000,14.49,14.87,14.37,14.57,117028,0
+NSIT.US,D,20100802,000000,14.87,15.05,14.51,14.95,243209,0
+NSIT.US,D,20100803,000000,14.85,14.93,14.33,14.45,236779,0
+NSIT.US,D,20100804,000000,14.54,14.92,14.24,14.45,259768,0
+NSIT.US,D,20100805,000000,15.3,16.13,15.04,16.01,766563,0
+NSIT.US,D,20100806,000000,15.78,16.23,15.25,15.72,290967,0
+NSIT.US,D,20100809,000000,15.91,16.11,15.75,15.89,204675,0
+NSIT.US,D,20100810,000000,15.68,15.79,14.71,14.88,314256,0
+NSIT.US,D,20100811,000000,14.69,14.79,14.09,14.17,319050,0
+NSIT.US,D,20100812,000000,13.9,14.21,13.81,14,263576,0
+NSIT.US,D,20100813,000000,13.9,14.06,13.67,13.68,201076,0
+NSIT.US,D,20100816,000000,13.54,14.03,13.49,13.87,197309,0
+NSIT.US,D,20100817,000000,14.05,14.11,13.85,13.89,180601,0
+NSIT.US,D,20100818,000000,13.85,14.29,13.74,14.09,288117,0
+NSIT.US,D,20100819,000000,14,14.06,13.55,13.85,266274,0
+NSIT.US,D,20100820,000000,13.74,14,13.59,13.97,172948,0
+NSIT.US,D,20100823,000000,14.05,14.19,13.7,13.77,274715,0
+NSIT.US,D,20100824,000000,13.54,13.66,13.19,13.54,341739,0
+NSIT.US,D,20100825,000000,13.36,13.69,13.22,13.66,134689,0
+NSIT.US,D,20100826,000000,13.69,14.04,13.47,13.51,231271,0
+NSIT.US,D,20100827,000000,13.74,13.94,13.28,13.9,203895,0
+NSIT.US,D,20100830,000000,13.78,13.79,12.7,12.73,318761,0
+NSIT.US,D,20100831,000000,12.73,13.23,12.56,13.09,485510,0
+NSIT.US,D,20100901,000000,13.35,14.06,13.32,14.04,250541,0
+NSIT.US,D,20100902,000000,13.95,14.66,13.86,14.6,369083,0
+NSIT.US,D,20100903,000000,14.8,15.1,14.58,14.97,156112,0
+NSIT.US,D,20100907,000000,14.88,14.95,14.22,14.27,229693,0
+NSIT.US,D,20100908,000000,14.34,14.42,14.15,14.3,116842,0
+NSIT.US,D,20100909,000000,14.5,14.53,14.21,14.42,196804,0
+NSIT.US,D,20100910,000000,14.48,14.69,14.2,14.57,122468,0
+NSIT.US,D,20100913,000000,14.78,15.26,14.53,15.02,174955,0
+NSIT.US,D,20100914,000000,15,15.37,14.73,15.1,131323,0
+NSIT.US,D,20100915,000000,15.06,15.31,14.9,15.21,83397,0
+NSIT.US,D,20100916,000000,15.13,15.14,14.76,14.95,96604,0
+NSIT.US,D,20100917,000000,15.14,15.73,14.51,14.84,249346,0
+NSIT.US,D,20100920,000000,14.88,15.78,14.67,15.75,142213,0
+NSIT.US,D,20100921,000000,15.69,15.79,15.37,15.42,118944,0
+NSIT.US,D,20100922,000000,15.3,15.58,14.84,15.1,113566,0
+NSIT.US,D,20100923,000000,14.91,15.23,14.62,14.63,124649,0
+NSIT.US,D,20100924,000000,14.92,15.81,14.55,15.79,210124,0
+NSIT.US,D,20100927,000000,15.84,15.84,15.22,15.31,156680,0
+NSIT.US,D,20100928,000000,15.41,15.82,14.97,15.75,144025,0
+NSIT.US,D,20100929,000000,15.64,16.01,15.64,15.93,267223,0
+NSIT.US,D,20100930,000000,16,16.15,15.47,15.69,273328,0
+NSIT.US,D,20101001,000000,15.86,15.92,15.64,15.83,143925,0
+NSIT.US,D,20101004,000000,15.89,15.99,15.55,15.67,169220,0
+NSIT.US,D,20101005,000000,15.92,16.41,15.85,16.35,179651,0
+NSIT.US,D,20101006,000000,16.27,16.54,15.87,16.08,176048,0
+NSIT.US,D,20101007,000000,16.19,16.24,15.81,16.04,88891,0
+NSIT.US,D,20101008,000000,16.09,16.63,15.87,16.39,103809,0
+NSIT.US,D,20101011,000000,16.34,16.57,16.14,16.21,90491,0
+NSIT.US,D,20101012,000000,16.11,16.25,15.78,15.97,166147,0
+NSIT.US,D,20101013,000000,16.12,16.75,15.83,16.65,173725,0
+NSIT.US,D,20101014,000000,16.69,16.75,16.3,16.65,120342,0
+NSIT.US,D,20101015,000000,16.88,16.88,16.3,16.66,218199,0
+NSIT.US,D,20101018,000000,16.73,16.74,16.42,16.63,101313,0
+NSIT.US,D,20101019,000000,16.32,16.6,15.82,15.98,158055,0
+NSIT.US,D,20101020,000000,16.03,16.26,15.8,15.96,139124,0
+NSIT.US,D,20101021,000000,16.1,16.18,15.36,15.5,248619,0
+NSIT.US,D,20101022,000000,15.62,15.85,15.42,15.79,136880,0
+NSIT.US,D,20101025,000000,15.89,16.09,15.66,15.9,119733,0
+NSIT.US,D,20101026,000000,15.74,16.03,15.65,15.73,107178,0
+NSIT.US,D,20101027,000000,15.6,15.72,15.06,15.29,139115,0
+NSIT.US,D,20101028,000000,15.48,15.48,14.67,14.88,148104,0
+NSIT.US,D,20101029,000000,14.77,15.16,14.75,15.12,155490,0
+NSIT.US,D,20101101,000000,15.22,15.35,14.81,14.94,127523,0
+NSIT.US,D,20101102,000000,15.2,15.43,14.98,15.42,130194,0
+NSIT.US,D,20101103,000000,15.48,15.59,15.25,15.53,154001,0
+NSIT.US,D,20101104,000000,15.54,16.08,13.25,13.5,531397,0
+NSIT.US,D,20101105,000000,13.59,14.3,12.75,13.07,574200,0
+NSIT.US,D,20101108,000000,13.06,13.58,12.6,13.46,317552,0
+NSIT.US,D,20101109,000000,13.54,13.74,13.3,13.42,301262,0
+NSIT.US,D,20101110,000000,13.37,13.72,13.09,13.7,234296,0
+NSIT.US,D,20101111,000000,13.5,13.57,13.27,13.39,108061,0
+NSIT.US,D,20101112,000000,13.3,13.74,13.3,13.61,216740,0
+NSIT.US,D,20101115,000000,13.72,13.92,13.47,13.62,228579,0
+NSIT.US,D,20101116,000000,13.6,13.73,13.35,13.53,315551,0
+NSIT.US,D,20101117,000000,13.52,13.53,13.29,13.44,200448,0
+NSIT.US,D,20101118,000000,13.69,13.77,13.41,13.45,172154,0
+NSIT.US,D,20101119,000000,13.46,13.46,13.11,13.16,227139,0
+NSIT.US,D,20101122,000000,13.16,13.32,12.93,13.13,165622,0
+NSIT.US,D,20101123,000000,12.95,13.19,12.75,13.13,214229,0
+NSIT.US,D,20101124,000000,13.27,13.34,13.02,13.2,183006,0
+NSIT.US,D,20101126,000000,13.01,13.18,12.8,13.05,50405,0
+NSIT.US,D,20101129,000000,12.9,13.07,12.6,12.93,207009,0
+NSIT.US,D,20101130,000000,12.73,12.86,12.45,12.61,350798,0
+NSIT.US,D,20101201,000000,12.89,13.16,12.82,12.82,246515,0
+NSIT.US,D,20101202,000000,12.87,13.08,12.73,12.93,220405,0
+NSIT.US,D,20101203,000000,12.88,13.27,12.85,13.21,203620,0
+NSIT.US,D,20101206,000000,13.17,13.56,13.17,13.43,216108,0
+NSIT.US,D,20101207,000000,13.59,13.76,13.4,13.46,180180,0
+NSIT.US,D,20101208,000000,13.46,13.86,13.45,13.55,237011,0
+NSIT.US,D,20101209,000000,13.66,13.84,13.5,13.56,262122,0
+NSIT.US,D,20101210,000000,13.56,13.57,13.24,13.41,323148,0
+NSIT.US,D,20101213,000000,13.44,13.8,13.44,13.54,237943,0
+NSIT.US,D,20101214,000000,13.64,13.77,13.6,13.71,163116,0
+NSIT.US,D,20101215,000000,13.75,13.96,13.63,13.67,258280,0
+NSIT.US,D,20101216,000000,13.68,13.77,13.47,13.61,254995,0
+NSIT.US,D,20101217,000000,13.62,14.19,13.57,14.1,892564,0
+NSIT.US,D,20101220,000000,14.31,14.38,13.78,13.9,268677,0
+NSIT.US,D,20101221,000000,13.93,14.21,13.71,14.17,340667,0
+NSIT.US,D,20101222,000000,14.15,14.19,13.94,14.1,127943,0
+NSIT.US,D,20101223,000000,14.11,14.15,13.85,13.89,105919,0
+NSIT.US,D,20101227,000000,13.74,13.89,13.51,13.88,89690,0
+NSIT.US,D,20101228,000000,13.87,13.88,13.71,13.84,148633,0
+NSIT.US,D,20101229,000000,13.84,13.85,13.53,13.54,118500,0
+NSIT.US,D,20101230,000000,13.5,13.72,13.5,13.55,92953,0
+NSIT.US,D,20101231,000000,13.44,13.5,13.16,13.16,165841,0
+NSIT.US,D,20110103,000000,13.48,13.94,13.29,13.75,147326,0
+NSIT.US,D,20110104,000000,13.9,13.9,13.21,13.6,190624,0
+NSIT.US,D,20110105,000000,13.59,13.72,13.46,13.7,138322,0
+NSIT.US,D,20110106,000000,13.67,13.73,13.52,13.63,114255,0
+NSIT.US,D,20110107,000000,13.69,13.7,13.48,13.69,160670,0
+NSIT.US,D,20110110,000000,13.65,13.97,13.57,13.84,192372,0
+NSIT.US,D,20110111,000000,13.87,13.97,13.66,13.73,106925,0
+NSIT.US,D,20110112,000000,13.87,14.35,13.87,14.34,196940,0
+NSIT.US,D,20110113,000000,14.36,14.55,14.3,14.53,199948,0
+NSIT.US,D,20110114,000000,14.56,15.06,14.53,15,226263,0
+NSIT.US,D,20110118,000000,15.02,15.23,14.84,15.1,209130,0
+NSIT.US,D,20110119,000000,15.1,15.25,14.95,15,296537,0
+NSIT.US,D,20110120,000000,15.01,15.25,14.85,14.97,189041,0
+NSIT.US,D,20110121,000000,15.09,15.09,14.45,14.75,148724,0
+NSIT.US,D,20110124,000000,14.66,14.83,14.53,14.77,216612,0
+NSIT.US,D,20110125,000000,14.66,14.72,14.45,14.66,113366,0
+NSIT.US,D,20110126,000000,14.65,15.16,14.5,15.09,123990,0
+NSIT.US,D,20110127,000000,15.02,15.1,14.76,14.84,107332,0
+NSIT.US,D,20110128,000000,14.81,14.88,14,14.36,166301,0
+NSIT.US,D,20110131,000000,14.38,14.39,13.9,13.92,230611,0
+NSIT.US,D,20110201,000000,14.01,14.7,13.88,14.65,123698,0
+NSIT.US,D,20110202,000000,14.63,14.89,14.39,14.71,116054,0
+NSIT.US,D,20110203,000000,14.66,14.89,14.44,14.74,98892,0
+NSIT.US,D,20110204,000000,14.69,14.86,14.49,14.77,82351,0
+NSIT.US,D,20110207,000000,14.76,15.03,14.67,14.71,80131,0
+NSIT.US,D,20110208,000000,14.73,14.85,14.61,14.85,157244,0
+NSIT.US,D,20110209,000000,14.78,14.97,14.65,14.89,71990,0
+NSIT.US,D,20110210,000000,14.75,14.92,14.41,14.45,121100,0
+NSIT.US,D,20110211,000000,14.42,14.71,14.25,14.7,92144,0
+NSIT.US,D,20110214,000000,14.68,14.8,14.5,14.61,102998,0
+NSIT.US,D,20110215,000000,16.55,17.94,16.55,17.63,1448665,0
+NSIT.US,D,20110216,000000,17.81,19.56,17.76,19.1,524242,0
+NSIT.US,D,20110218,000000,18.26,18.48,18.11,18.32,205351,0
+NSIT.US,D,20110222,000000,17.63,18.51,17.42,17.54,391667,0
+NSIT.US,D,20110223,000000,17.67,17.8,17.14,17.62,314513,0
+NSIT.US,D,20110224,000000,17.64,18.07,17.64,17.82,371031,0
+NSIT.US,D,20110225,000000,17.66,18.09,17.66,18.08,187883,0
+NSIT.US,D,20110228,000000,18.33,18.57,18.1,18.29,297425,0
+NSIT.US,D,20110301,000000,18.36,18.4,17.75,17.96,371384,0
+NSIT.US,D,20110302,000000,18.08,18.25,17.7,18.08,174170,0
+NSIT.US,D,20110303,000000,18.16,18.35,18.09,18.33,195851,0
+NSIT.US,D,20110304,000000,18.29,18.29,17.52,17.84,165491,0
+NSIT.US,D,20110307,000000,18.25,18.25,17.05,17.53,183130,0
+NSIT.US,D,20110308,000000,17.57,18.11,17.21,17.92,133430,0
+NSIT.US,D,20110309,000000,17.41,18.19,17.41,18,180446,0
+NSIT.US,D,20110310,000000,17.71,17.88,17.05,17.08,170621,0
+NSIT.US,D,20110311,000000,17.06,17.45,16.67,17.32,184094,0
+NSIT.US,D,20110314,000000,17.08,17.58,17.08,17.33,174317,0
+NSIT.US,D,20110315,000000,16.55,17.1,16.51,16.89,139087,0
+NSIT.US,D,20110316,000000,16.8,16.92,16.29,16.43,252991,0
+NSIT.US,D,20110317,000000,16.68,16.78,16.35,16.35,203253,0
+NSIT.US,D,20110318,000000,16.55,16.68,16.31,16.39,396521,0
+NSIT.US,D,20110321,000000,16.62,17.1,16.58,17.1,136866,0
+NSIT.US,D,20110322,000000,17.01,17.19,16.86,16.99,206080,0
+NSIT.US,D,20110323,000000,16.92,17.07,16.53,17.02,136530,0
+NSIT.US,D,20110324,000000,17.17,17.26,16.94,17.12,94583,0
+NSIT.US,D,20110325,000000,17.29,17.74,17.07,17.32,165434,0
+NSIT.US,D,20110328,000000,17.4,17.47,17.02,17.37,240690,0
+NSIT.US,D,20110329,000000,17.24,17.46,16.97,17.01,172626,0
+NSIT.US,D,20110330,000000,17.01,17.4,16.96,17.28,237369,0
+NSIT.US,D,20110331,000000,17.27,17.34,16.78,17.03,281309,0
+NSIT.US,D,20110401,000000,17.19,17.64,17.06,17.3,387699,0
+NSIT.US,D,20110404,000000,17.3,17.43,17.08,17.3,162784,0
+NSIT.US,D,20110405,000000,17.33,17.47,17.13,17.22,161672,0
+NSIT.US,D,20110406,000000,17.42,17.82,17.29,17.55,202585,0
+NSIT.US,D,20110407,000000,17.59,17.87,17.59,17.68,188635,0
+NSIT.US,D,20110408,000000,17.83,17.83,17.48,17.5,197903,0
+NSIT.US,D,20110411,000000,17.5,17.65,17.4,17.53,182185,0
+NSIT.US,D,20110412,000000,17.41,17.56,17.22,17.4,267183,0
+NSIT.US,D,20110413,000000,17.49,17.89,17.41,17.63,263132,0
+NSIT.US,D,20110414,000000,17.53,17.67,17.49,17.6,136407,0
+NSIT.US,D,20110415,000000,17.49,18.04,17.39,17.72,196599,0
+NSIT.US,D,20110418,000000,17.44,17.47,17.04,17.24,180053,0
+NSIT.US,D,20110419,000000,17.37,17.37,17.01,17.12,291627,0
+NSIT.US,D,20110420,000000,17.44,17.44,17.25,17.3,204204,0
+NSIT.US,D,20110421,000000,17.25,17.41,17.06,17.37,146382,0
+NSIT.US,D,20110425,000000,17.38,17.44,16.91,17,154768,0
+NSIT.US,D,20110426,000000,17.03,17.58,16.91,17.33,126939,0
+NSIT.US,D,20110427,000000,17.29,17.48,17.11,17.43,99927,0
+NSIT.US,D,20110428,000000,17.42,17.53,17.18,17.41,148170,0
+NSIT.US,D,20110429,000000,17.4,17.42,17.14,17.16,94228,0
+NSIT.US,D,20110502,000000,17.21,17.31,16.47,16.58,178877,0
+NSIT.US,D,20110503,000000,16.57,16.7,16.1,16.39,139254,0
+NSIT.US,D,20110504,000000,16.37,16.66,16.13,16.54,224208,0
+NSIT.US,D,20110505,000000,16.5,17,16,16.6,256547,0
+NSIT.US,D,20110506,000000,16.88,16.88,16.52,16.54,155498,0
+NSIT.US,D,20110509,000000,16.22,17.25,16.22,17.21,212197,0
+NSIT.US,D,20110510,000000,17.04,17.76,17.04,17.73,184321,0
+NSIT.US,D,20110511,000000,17.63,17.63,17.16,17.41,245607,0
+NSIT.US,D,20110512,000000,17.35,18.03,17.22,17.99,263993,0
+NSIT.US,D,20110513,000000,17.93,17.95,17.05,17.07,135585,0
+NSIT.US,D,20110516,000000,17,17.19,16.53,16.53,178910,0
+NSIT.US,D,20110517,000000,16.64,16.79,16.4,16.64,168377,0
+NSIT.US,D,20110518,000000,16.7,16.99,16.55,16.88,171550,0
+NSIT.US,D,20110519,000000,16.97,17.05,16.52,16.64,138241,0
+NSIT.US,D,20110520,000000,16.6,16.61,16.11,16.11,145027,0
+NSIT.US,D,20110523,000000,15.77,15.9,15.51,15.71,168862,0
+NSIT.US,D,20110524,000000,15.74,15.76,15.33,15.4,172611,0
+NSIT.US,D,20110525,000000,15.37,15.67,15.24,15.47,282671,0
+NSIT.US,D,20110526,000000,15.48,15.95,15.29,15.79,203825,0
+NSIT.US,D,20110527,000000,15.92,16.19,15.8,16,198804,0
+NSIT.US,D,20110531,000000,16.19,16.79,16.19,16.77,384991,0
+NSIT.US,D,20110601,000000,16.76,17.05,16.2,16.23,252646,0
+NSIT.US,D,20110602,000000,16.25,16.54,16.11,16.25,113828,0
+NSIT.US,D,20110603,000000,15.93,16.4,15.93,16.06,208390,0
+NSIT.US,D,20110606,000000,16.05,16.2,15.56,15.57,227512,0
+NSIT.US,D,20110607,000000,15.76,16.18,15.62,15.86,151528,0
+NSIT.US,D,20110608,000000,15.74,16.05,15.68,15.96,253569,0
+NSIT.US,D,20110609,000000,16.09,16.21,15.93,16.01,193747,0
+NSIT.US,D,20110610,000000,15.91,16.06,15.49,15.71,182733,0
+NSIT.US,D,20110613,000000,15.75,16,15.64,15.7,163698,0
+NSIT.US,D,20110614,000000,15.98,16.05,15.79,15.96,225071,0
+NSIT.US,D,20110615,000000,15.76,16.14,15.65,16,229021,0
+NSIT.US,D,20110616,000000,16.02,16.18,15.95,16.06,229567,0
+NSIT.US,D,20110617,000000,16.17,16.24,15.92,16.08,280219,0
+NSIT.US,D,20110620,000000,16.04,16.4,16.01,16.29,243110,0
+NSIT.US,D,20110621,000000,16.4,16.52,16.22,16.39,308801,0
+NSIT.US,D,20110622,000000,16.24,16.62,16.11,16.41,159468,0
+NSIT.US,D,20110623,000000,16.22,16.48,16.14,16.47,168078,0
+NSIT.US,D,20110624,000000,16.5,16.71,16.31,16.62,723556,0
+NSIT.US,D,20110627,000000,16.62,16.63,16.3,16.48,267447,0
+NSIT.US,D,20110628,000000,16.63,16.7,16.56,16.66,329987,0
+NSIT.US,D,20110629,000000,16.7,17.35,16.67,17.33,171773,0
+NSIT.US,D,20110630,000000,17.43,17.78,17.43,17.71,187471,0
+NSIT.US,D,20110701,000000,17.75,18,17.34,17.92,191659,0
+NSIT.US,D,20110705,000000,17.95,18.68,17.94,18.62,255910,0
+NSIT.US,D,20110706,000000,18.68,18.98,18.59,18.93,264304,0
+NSIT.US,D,20110707,000000,19.07,19.42,18.86,18.95,220351,0
+NSIT.US,D,20110708,000000,18.58,18.91,18.25,18.6,244942,0
+NSIT.US,D,20110711,000000,18.57,18.83,18.4,18.56,197145,0
+NSIT.US,D,20110712,000000,18.45,18.68,18.07,18.23,289589,0
+NSIT.US,D,20110713,000000,18.36,18.76,18.36,18.67,195676,0
+NSIT.US,D,20110714,000000,18.76,18.85,18.23,18.26,194138,0
+NSIT.US,D,20110715,000000,18.29,18.55,18.08,18.27,213372,0
+NSIT.US,D,20110718,000000,18.24,18.39,16.97,17.91,80630,0
+NSIT.US,D,20110719,000000,18,18.54,17.9,18.34,231978,0
+NSIT.US,D,20110720,000000,18.43,18.43,18,18.39,87212,0
+NSIT.US,D,20110721,000000,18.35,18.55,18.2,18.43,149982,0
+NSIT.US,D,20110722,000000,18.46,18.58,18.05,18.46,113451,0
+NSIT.US,D,20110725,000000,18.3,18.59,18.14,18.31,136342,0
+NSIT.US,D,20110726,000000,18.32,18.46,17.91,17.92,109932,0
+NSIT.US,D,20110727,000000,17.82,17.82,16.69,16.78,380493,0
+NSIT.US,D,20110728,000000,16.77,17.03,16.51,16.65,227124,0
+NSIT.US,D,20110729,000000,16.43,16.85,16.35,16.83,238396,0
+NSIT.US,D,20110801,000000,17.11,17.35,16.41,16.64,222474,0
+NSIT.US,D,20110802,000000,16.6,16.86,15.77,15.8,184343,0
+NSIT.US,D,20110803,000000,15.86,16.6,15.41,16.51,240341,0
+NSIT.US,D,20110804,000000,18,19.33,17.58,18.08,930482,0
+NSIT.US,D,20110805,000000,18.58,18.84,16.72,16.87,713792,0
+NSIT.US,D,20110808,000000,16.7,16.7,14.62,14.68,520171,0
+NSIT.US,D,20110809,000000,14.71,17,14.27,15.99,731042,0
+NSIT.US,D,20110810,000000,15.67,16.2,15.21,15.27,499777,0
+NSIT.US,D,20110811,000000,15.36,16.31,15.29,15.98,343513,0
+NSIT.US,D,20110812,000000,16.12,16.53,15.83,16.24,326253,0
+NSIT.US,D,20110815,000000,16.48,17.08,16.48,17,160014,0
+NSIT.US,D,20110816,000000,16.72,17.11,16.49,16.84,306538,0
+NSIT.US,D,20110817,000000,16.89,17.05,16.38,16.86,208815,0
+NSIT.US,D,20110818,000000,16.34,16.34,15.53,15.66,429719,0
+NSIT.US,D,20110819,000000,15.4,16.15,15.39,15.68,370757,0
+NSIT.US,D,20110822,000000,16.53,16.53,15.9,16.06,321683,0
+NSIT.US,D,20110823,000000,16.16,17.35,16.14,17.29,448795,0
+NSIT.US,D,20110824,000000,17.2,17.97,17.09,17.67,445101,0
+NSIT.US,D,20110825,000000,17.56,17.87,17.14,17.48,369112,0
+NSIT.US,D,20110826,000000,17.27,18.46,17.27,18.28,260444,0
+NSIT.US,D,20110829,000000,18.52,19.57,18.52,19.52,311245,0
+NSIT.US,D,20110830,000000,19.28,19.49,18.84,19.08,374666,0
+NSIT.US,D,20110831,000000,19.11,19.34,18.69,18.82,458606,0
+NSIT.US,D,20110901,000000,18.92,19.43,18.62,18.84,649330,0
+NSIT.US,D,20110902,000000,18.43,18.65,17.67,17.69,252990,0
+NSIT.US,D,20110906,000000,17.15,17.75,16.76,17.7,464156,0
+NSIT.US,D,20110907,000000,18.09,18.66,17.89,18.57,267795,0
+NSIT.US,D,20110908,000000,18.45,18.65,17.5,17.64,318964,0
+NSIT.US,D,20110909,000000,17.48,17.86,16.93,17.21,302753,0
+NSIT.US,D,20110912,000000,16.97,17.47,16.63,16.99,281409,0
+NSIT.US,D,20110913,000000,16.92,17.09,16.58,16.88,320138,0
+NSIT.US,D,20110914,000000,17.09,17.46,16.69,17.13,262081,0
+NSIT.US,D,20110915,000000,17.25,17.33,16.79,17.21,202051,0
+NSIT.US,D,20110916,000000,17.39,17.47,16.61,16.9,493858,0
+NSIT.US,D,20110919,000000,16.61,16.74,16.01,16.51,170343,0
+NSIT.US,D,20110920,000000,16.46,16.72,15.99,16,246216,0
+NSIT.US,D,20110921,000000,16.04,16.24,15.47,15.52,281192,0
+NSIT.US,D,20110922,000000,15.31,15.5,14.82,15.24,445012,0
+NSIT.US,D,20110923,000000,15.3,15.65,15.08,15.53,254777,0
+NSIT.US,D,20110926,000000,15.69,15.93,14.99,15.59,408842,0
+NSIT.US,D,20110927,000000,15.94,16.45,15.71,15.91,236373,0
+NSIT.US,D,20110928,000000,15.92,16.13,15.33,15.36,272077,0
+NSIT.US,D,20110929,000000,15.77,15.87,15.3,15.78,266774,0
+NSIT.US,D,20110930,000000,15.46,15.75,15.12,15.14,326744,0
+NSIT.US,D,20111003,000000,15.07,15.32,13.86,13.92,331481,0
+NSIT.US,D,20111004,000000,13.83,15.37,13.67,15.31,343963,0
+NSIT.US,D,20111005,000000,15.25,15.44,14.82,15.26,227189,0
+NSIT.US,D,20111006,000000,15.28,15.99,15.11,15.95,201396,0
+NSIT.US,D,20111007,000000,15.91,15.93,15,15.06,137360,0
+NSIT.US,D,20111010,000000,15.18,15.92,15.12,15.75,183792,0
+NSIT.US,D,20111011,000000,15.64,15.93,15.35,15.57,130534,0
+NSIT.US,D,20111012,000000,15.78,15.91,15.57,15.69,125690,0
+NSIT.US,D,20111013,000000,15.62,15.98,15.44,15.88,111137,0
+NSIT.US,D,20111014,000000,16,16.29,15.85,16.24,96223,0
+NSIT.US,D,20111017,000000,16.09,16.12,15.08,15.15,148111,0
+NSIT.US,D,20111018,000000,15.16,15.77,14.8,15.66,185290,0
+NSIT.US,D,20111019,000000,15.62,15.73,14.92,14.97,114847,0
+NSIT.US,D,20111020,000000,15.01,15.49,14.87,15.41,147707,0
+NSIT.US,D,20111021,000000,15.73,15.95,15.56,15.91,158168,0
+NSIT.US,D,20111024,000000,16,16.73,15.91,16.61,117688,0
+NSIT.US,D,20111025,000000,16.36,16.56,15.63,15.71,177030,0
+NSIT.US,D,20111026,000000,15.96,16.45,15.56,16.33,132504,0
+NSIT.US,D,20111027,000000,17,18.04,16.56,17.87,293737,0
+NSIT.US,D,20111028,000000,17.84,18.25,17.47,17.5,348771,0
+NSIT.US,D,20111031,000000,17.3,17.58,16.87,16.9,226060,0
+NSIT.US,D,20111101,000000,16.16,16.75,15.85,16.07,220883,0
+NSIT.US,D,20111102,000000,16.41,17.11,16.26,17.09,252758,0
+NSIT.US,D,20111103,000000,16.79,18.31,15.87,18.24,373281,0
+NSIT.US,D,20111104,000000,18.04,18.38,17.69,17.91,269923,0
+NSIT.US,D,20111107,000000,17.9,18.04,17.27,17.62,262982,0
+NSIT.US,D,20111108,000000,17.81,17.85,17.28,17.73,232390,0
+NSIT.US,D,20111109,000000,16.88,17.24,16.12,16.17,282651,0
+NSIT.US,D,20111110,000000,16.36,16.49,15.89,15.92,255648,0
+NSIT.US,D,20111111,000000,16.19,16.46,16,16.42,199551,0
+NSIT.US,D,20111114,000000,16.25,16.41,15.82,16.02,178297,0
+NSIT.US,D,20111115,000000,15.91,16.4,15.72,16.32,166616,0
+NSIT.US,D,20111116,000000,16.23,16.85,15.56,15.6,134955,0
+NSIT.US,D,20111117,000000,15.64,15.81,15.24,15.33,149313,0
+NSIT.US,D,20111118,000000,15.34,15.52,15.12,15.46,170957,0
+NSIT.US,D,20111121,000000,15.11,15.31,14.76,15,141916,0
+NSIT.US,D,20111122,000000,14.97,14.97,14.4,14.48,293955,0
+NSIT.US,D,20111123,000000,14.29,14.35,13.52,13.59,237486,0
+NSIT.US,D,20111125,000000,13.54,13.73,13.01,13.01,102752,0
+NSIT.US,D,20111128,000000,13.78,14.13,13.47,13.8,232482,0
+NSIT.US,D,20111129,000000,14.07,14.07,13.59,13.83,216107,0
+NSIT.US,D,20111130,000000,14.49,14.68,13.95,14.64,482726,0
+NSIT.US,D,20111201,000000,14.6,15.49,14.49,15.03,299231,0
+NSIT.US,D,20111202,000000,15.31,15.44,14.93,15.07,606243,0
+NSIT.US,D,20111205,000000,15.27,15.49,15.07,15.18,259602,0
+NSIT.US,D,20111206,000000,15.17,16.09,15.12,15.95,266798,0
+NSIT.US,D,20111207,000000,15.86,16.03,15.21,16,226761,0
+NSIT.US,D,20111208,000000,15.79,15.89,15.2,15.2,184910,0
+NSIT.US,D,20111209,000000,15.29,16.09,15.17,15.95,182254,0
+NSIT.US,D,20111212,000000,15.61,15.68,15.19,15.42,164737,0
+NSIT.US,D,20111213,000000,15.57,15.71,14.94,15.09,197342,0
+NSIT.US,D,20111214,000000,14.92,15.03,14.56,14.75,256201,0
+NSIT.US,D,20111215,000000,15.03,15.22,14.9,15.04,194076,0
+NSIT.US,D,20111216,000000,15.21,15.65,14.96,15.16,661510,0
+NSIT.US,D,20111219,000000,15.34,15.62,14.11,14.15,213063,0
+NSIT.US,D,20111220,000000,14.56,15.56,14.56,15.51,200345,0
+NSIT.US,D,20111221,000000,15.38,15.5,14.98,15.42,104981,0
+NSIT.US,D,20111222,000000,15.51,15.66,15.34,15.37,119765,0
+NSIT.US,D,20111223,000000,15.46,15.55,15.31,15.52,65128,0
+NSIT.US,D,20111227,000000,15.39,15.75,15.24,15.54,100184,0
+NSIT.US,D,20111228,000000,15.5,15.54,15.07,15.15,173163,0
+NSIT.US,D,20111229,000000,15.25,15.77,15.25,15.42,256512,0
+NSIT.US,D,20111230,000000,15.4,15.68,15.29,15.29,222232,0
+NSIT.US,D,20120103,000000,15.75,16.44,15.75,15.97,263153,0
+NSIT.US,D,20120104,000000,15.95,16.19,15.4,16.11,243237,0
+NSIT.US,D,20120105,000000,15.95,16.7,15.73,16.08,218407,0
+NSIT.US,D,20120106,000000,16.08,16.75,15.8,16.44,279423,0
+NSIT.US,D,20120109,000000,16.57,17.19,16.33,17.12,316948,0
+NSIT.US,D,20120110,000000,17.43,17.65,17.14,17.34,187237,0
+NSIT.US,D,20120111,000000,17.22,17.62,17.12,17.51,127570,0
+NSIT.US,D,20120112,000000,17.58,18.26,17.38,18.13,146846,0
+NSIT.US,D,20120113,000000,17.94,18.16,17.57,17.85,169693,0
+NSIT.US,D,20120117,000000,18.22,18.22,17.65,17.74,183951,0
+NSIT.US,D,20120118,000000,17.71,18.61,17.64,18.55,161456,0
+NSIT.US,D,20120119,000000,18.66,18.66,18.16,18.25,156054,0
+NSIT.US,D,20120120,000000,18.19,18.55,18.19,18.49,111763,0
+NSIT.US,D,20120123,000000,18.31,18.58,18.01,18.31,40636,0
+NSIT.US,D,20120124,000000,18.19,18.45,18.11,18.33,126007,0
+NSIT.US,D,20120125,000000,18.37,18.47,17.92,18.41,105533,0
+NSIT.US,D,20120126,000000,18.33,18.47,18,18.3,159600,0
+NSIT.US,D,20120127,000000,18.38,18.46,18.03,18.09,117971,0
+NSIT.US,D,20120130,000000,17.88,18.4,17.75,18.26,85470,0
+NSIT.US,D,20120131,000000,18.45,18.57,18.27,18.46,163104,0
+NSIT.US,D,20120201,000000,18.66,19.01,18.5,18.96,212475,0
+NSIT.US,D,20120202,000000,19.08,19.44,18.91,19.09,194823,0
+NSIT.US,D,20120203,000000,19.37,19.62,19.37,19.56,170408,0
+NSIT.US,D,20120206,000000,19.45,19.45,18.91,19.08,74939,0
+NSIT.US,D,20120207,000000,19.03,19.45,18.96,19.1,82192,0
+NSIT.US,D,20120208,000000,19.16,19.47,18.97,19.27,78756,0
+NSIT.US,D,20120209,000000,19.32,19.37,18.76,18.97,71846,0
+NSIT.US,D,20120210,000000,18.53,18.89,18.49,18.51,87986,0
+NSIT.US,D,20120213,000000,18.78,19.1,18.73,18.97,201380,0
+NSIT.US,D,20120214,000000,21.88,22.49,20.88,21.99,757218,0
+NSIT.US,D,20120215,000000,22.07,22.32,21.56,21.89,377245,0
+NSIT.US,D,20120216,000000,21.81,22.24,21.81,22.03,514829,0
+NSIT.US,D,20120217,000000,22.11,22.19,21.73,21.98,198297,0
+NSIT.US,D,20120221,000000,21.35,22.59,21.31,22.11,397999,0
+NSIT.US,D,20120222,000000,21.81,22.22,21.5,21.95,347646,0
+NSIT.US,D,20120223,000000,21.99,22,21.81,21.99,302322,0
+NSIT.US,D,20120224,000000,21.94,22.19,21.79,21.89,263568,0
+NSIT.US,D,20120227,000000,21.72,22.2,21.5,21.75,267170,0
+NSIT.US,D,20120228,000000,21.85,22,21.59,21.93,338168,0
+NSIT.US,D,20120229,000000,21.95,21.96,20.88,20.9,353718,0
+NSIT.US,D,20120301,000000,20.61,21.48,20.61,20.97,263837,0
+NSIT.US,D,20120302,000000,20.96,21.08,20.21,20.5,202340,0
+NSIT.US,D,20120305,000000,20.44,20.74,20.21,20.62,175451,0
+NSIT.US,D,20120306,000000,20.32,20.69,20.32,20.45,191779,0
+NSIT.US,D,20120307,000000,20.68,20.85,20.32,20.38,185416,0
+NSIT.US,D,20120308,000000,20.65,21,20.45,20.88,143243,0
+NSIT.US,D,20120309,000000,21,21.45,20.81,21.05,174330,0
+NSIT.US,D,20120312,000000,20.99,21.2,20.82,20.97,148096,0
+NSIT.US,D,20120313,000000,21.32,21.5,21.08,21.49,245678,0
+NSIT.US,D,20120314,000000,21.5,21.69,21.26,21.31,185279,0
+NSIT.US,D,20120315,000000,21.38,21.57,21,21.42,187980,0
+NSIT.US,D,20120316,000000,21.39,21.81,21.26,21.48,266868,0
+NSIT.US,D,20120319,000000,21.47,21.86,20.9,21.59,178944,0
+NSIT.US,D,20120320,000000,21.45,21.91,21.34,21.57,205055,0
+NSIT.US,D,20120321,000000,21.81,22,21.66,21.89,155671,0
+NSIT.US,D,20120322,000000,21.66,21.84,21.19,21.45,98553,0
+NSIT.US,D,20120323,000000,21.45,21.7,20.99,21.66,85204,0
+NSIT.US,D,20120326,000000,21.93,22.48,21.79,22.16,199820,0
+NSIT.US,D,20120327,000000,22.15,22.23,21.87,22.07,204083,0
+NSIT.US,D,20120328,000000,22.05,22.72,21.9,22.71,317421,0
+NSIT.US,D,20120329,000000,22.47,22.54,21.96,22.44,206296,0
+NSIT.US,D,20120330,000000,22.68,23.02,21.93,21.93,333312,0
+NSIT.US,D,20120402,000000,21.94,22.69,21.61,22.59,245652,0
+NSIT.US,D,20120403,000000,22.61,23.14,22.36,22.57,271562,0
+NSIT.US,D,20120404,000000,22.32,22.51,21.77,22.05,185384,0
+NSIT.US,D,20120405,000000,21.79,22.19,21.79,21.91,200024,0
+NSIT.US,D,20120409,000000,21.49,21.69,21.06,21.49,165443,0
+NSIT.US,D,20120410,000000,21.49,21.49,20.17,20.23,307170,0
+NSIT.US,D,20120411,000000,20.52,21,20.25,21,237089,0
+NSIT.US,D,20120412,000000,20.98,21.27,20.81,20.93,185062,0
+NSIT.US,D,20120413,000000,20.82,20.88,20.38,20.54,120111,0
+NSIT.US,D,20120416,000000,20.56,20.87,20.22,20.58,124172,0
+NSIT.US,D,20120417,000000,20.85,21.33,20.73,20.97,116038,0
+NSIT.US,D,20120418,000000,20.84,21.04,20.26,20.65,133011,0
+NSIT.US,D,20120419,000000,20.54,20.67,19.94,20.13,120607,0
+NSIT.US,D,20120420,000000,20.51,20.87,20.03,20.46,117424,0
+NSIT.US,D,20120423,000000,20.05,20.19,19.62,19.86,132963,0
+NSIT.US,D,20120424,000000,19.85,19.95,19.53,19.7,157204,0
+NSIT.US,D,20120425,000000,20.09,20.52,19.93,20.27,125414,0
+NSIT.US,D,20120426,000000,20.21,20.48,20.13,20.38,80614,0
+NSIT.US,D,20120427,000000,20.51,20.65,20.2,20.6,115283,0
+NSIT.US,D,20120430,000000,20.61,20.75,20.21,20.31,188431,0
+NSIT.US,D,20120501,000000,20.41,20.75,19.9,19.92,166800,0
+NSIT.US,D,20120502,000000,19.83,20.39,19.5,20.37,220810,0
+NSIT.US,D,20120503,000000,20.16,20.16,17.54,17.88,689215,0
+NSIT.US,D,20120504,000000,17.78,17.78,16.84,17.42,468665,0
+NSIT.US,D,20120507,000000,17.3,17.3,16.8,16.83,305083,0
+NSIT.US,D,20120508,000000,16.75,16.86,16.46,16.7,294827,0
+NSIT.US,D,20120509,000000,16.43,16.88,16.3,16.75,215153,0
+NSIT.US,D,20120510,000000,17.07,17.37,16.86,17.11,228194,0
+NSIT.US,D,20120511,000000,16.96,17.13,16.67,16.71,229810,0
+NSIT.US,D,20120514,000000,16.54,17.04,16.54,16.73,292299,0
+NSIT.US,D,20120515,000000,16.68,16.97,16.68,16.87,292133,0
+NSIT.US,D,20120516,000000,17,17.09,16.23,16.27,159638,0
+NSIT.US,D,20120517,000000,16.32,16.45,15.76,15.91,200837,0
+NSIT.US,D,20120518,000000,15.9,16.03,15.4,15.54,321735,0
+NSIT.US,D,20120521,000000,15.67,16.2,15.58,16,208951,0
+NSIT.US,D,20120522,000000,16.05,16.06,15.58,15.78,200298,0
+NSIT.US,D,20120523,000000,15.54,15.76,15.24,15.72,162370,0
+NSIT.US,D,20120524,000000,15.79,15.79,15.27,15.4,183932,0
+NSIT.US,D,20120525,000000,15.45,15.66,15.28,15.49,137768,0
+NSIT.US,D,20120529,000000,15.58,15.69,15.25,15.67,108888,0
+NSIT.US,D,20120530,000000,15.44,15.44,14.97,14.99,293441,0
+NSIT.US,D,20120531,000000,14.96,15.1,14.57,14.89,225127,0
+NSIT.US,D,20120601,000000,14.66,14.86,14.26,14.39,216767,0
+NSIT.US,D,20120604,000000,14.52,14.73,14.3,14.47,147569,0
+NSIT.US,D,20120605,000000,14.33,14.89,14.12,14.86,190086,0
+NSIT.US,D,20120606,000000,15.17,15.36,14.78,15.25,153050,0
+NSIT.US,D,20120607,000000,15.55,15.66,14.67,14.77,230819,0
+NSIT.US,D,20120608,000000,14.69,14.96,14.6,14.9,242173,0
+NSIT.US,D,20120611,000000,15.13,15.27,14.5,14.5,312232,0
+NSIT.US,D,20120612,000000,14.67,14.67,14.38,14.57,171175,0
+NSIT.US,D,20120613,000000,14.6,14.72,14.32,14.46,200495,0
+NSIT.US,D,20120614,000000,14.5,14.91,14.37,14.84,139011,0
+NSIT.US,D,20120615,000000,14.82,15.14,14.73,15.13,320301,0
+NSIT.US,D,20120618,000000,15.04,15.27,14.84,15.25,196709,0
+NSIT.US,D,20120619,000000,15.39,15.77,15.19,15.6,161714,0
+NSIT.US,D,20120620,000000,15.64,15.64,15.23,15.43,230578,0
+NSIT.US,D,20120621,000000,15.45,15.46,15.03,15.14,152228,0
+NSIT.US,D,20120622,000000,15.31,15.43,15.21,15.35,246818,0
+NSIT.US,D,20120625,000000,15.11,15.24,15.03,15.06,121937,0
+NSIT.US,D,20120626,000000,15.13,15.13,14.68,14.95,125312,0
+NSIT.US,D,20120627,000000,15.01,15.31,14.76,15.27,235462,0
+NSIT.US,D,20120628,000000,15.15,15.85,15.05,15.83,267938,0
+NSIT.US,D,20120629,000000,16.25,16.83,15.99,16.83,249353,0
+NSIT.US,D,20120702,000000,16.91,17.24,16.64,17.23,216977,0
+NSIT.US,D,20120703,000000,17.29,17.89,17.19,17.82,104924,0
+NSIT.US,D,20120705,000000,17.8,18.11,17.48,17.85,194042,0
+NSIT.US,D,20120706,000000,17.59,17.81,17.39,17.59,117876,0
+NSIT.US,D,20120709,000000,17.56,17.56,17.01,17.07,237165,0
+NSIT.US,D,20120710,000000,17.25,17.43,16.81,16.97,233945,0
+NSIT.US,D,20120711,000000,17.07,17.08,16.85,17.02,170746,0
+NSIT.US,D,20120712,000000,16.81,17.03,16.66,16.95,143976,0
+NSIT.US,D,20120713,000000,16.95,17.1,16.46,16.485,222375,0
+NSIT.US,D,20120716,000000,16.5,16.63,16.36,16.45,146500,0
+NSIT.US,D,20120717,000000,16.59,16.6,16.16,16.4,90199,0
+NSIT.US,D,20120718,000000,16.42,16.98,16.3,16.77,100122,0
+NSIT.US,D,20120719,000000,16.86,17.14,16.74,16.78,117184,0
+NSIT.US,D,20120720,000000,16.65,16.79,16.41,16.48,171359,0
+NSIT.US,D,20120723,000000,16.08,16.54,16.03,16.41,163897,0
+NSIT.US,D,20120724,000000,16.53,16.53,15.68,15.71,97274,0
+NSIT.US,D,20120725,000000,15.88,16.07,15.75,16,74255,0
+NSIT.US,D,20120726,000000,16.34,16.61,16.13,16.3,94979,0
+NSIT.US,D,20120727,000000,16.48,17.19,16.23,17.04,147993,0
+NSIT.US,D,20120730,000000,17.07,17.43,16.78,16.84,157625,0
+NSIT.US,D,20120731,000000,16.84,17.28,16.718,16.76,195033,0
+NSIT.US,D,20120801,000000,16.93,17.49,16.22,16.33,275967,0
+NSIT.US,D,20120802,000000,16.48,19.08,15.89,18.21,515018,0
+NSIT.US,D,20120803,000000,18.65,18.69,18.22,18.43,315965,0
+NSIT.US,D,20120806,000000,18.43,18.6,18.23,18.33,297345,0
+NSIT.US,D,20120807,000000,18.43,18.51,18.16,18.17,321180,0
+NSIT.US,D,20120808,000000,18.16,18.32,18.11,18.25,258370,0
+NSIT.US,D,20120809,000000,18.25,18.66,18.25,18.4,166898,0
+NSIT.US,D,20120810,000000,18.4,18.48,18.09,18.37,117899,0
+NSIT.US,D,20120813,000000,18.3,18.32,17.94,18.3,95605,0
+NSIT.US,D,20120814,000000,18.5,18.5,18.06,18.15,139264,0
+NSIT.US,D,20120815,000000,18.04,18.46,18.035,18.4,99328,0
+NSIT.US,D,20120816,000000,18.42,18.62,18.335,18.45,244081,0
+NSIT.US,D,20120817,000000,18.38,18.47,18.15,18.35,261410,0
+NSIT.US,D,20120820,000000,18.33,18.5,17.933,18.46,198013,0
+NSIT.US,D,20120821,000000,18.6,18.74,18.13,18.25,373225,0
+NSIT.US,D,20120822,000000,18.31,18.57,18.06,18.4,228690,0
+NSIT.US,D,20120823,000000,18.35,18.35,17.49,17.62,180474,0
+NSIT.US,D,20120824,000000,17.53,17.63,17.351,17.48,148867,0
+NSIT.US,D,20120827,000000,17.61,17.61,17.21,17.55,183182,0
+NSIT.US,D,20120828,000000,17.6,17.695,17.41,17.63,148494,0
+NSIT.US,D,20120829,000000,17.72,17.97,17.54,17.9,99931,0
+NSIT.US,D,20120830,000000,17.82,17.98,17.76,17.94,191705,0
+NSIT.US,D,20120831,000000,18.15,18.21,17.74,17.96,163192,0
+NSIT.US,D,20120904,000000,18.01,18.48,17.72,18.35,153039,0
+NSIT.US,D,20120905,000000,18.47,18.63,17.8,18.41,142987,0
+NSIT.US,D,20120906,000000,18.48,19.1,18.4,18.95,177977,0
+NSIT.US,D,20120907,000000,19.06,19.38,18.92,19.27,198585,0
+NSIT.US,D,20120910,000000,19.25,19.255,18.93,18.98,84094,0
+NSIT.US,D,20120911,000000,19.04,19.37,19,19.06,130084,0
+NSIT.US,D,20120912,000000,19.17,19.27,18.91,19.07,116522,0
+NSIT.US,D,20120913,000000,18.84,19.54,18.63,19.11,187809,0
+NSIT.US,D,20120914,000000,19.25,19.57,18.89,19.43,294047,0
+NSIT.US,D,20120917,000000,19.26,19.26,18.36,18.88,318000,0
+NSIT.US,D,20120918,000000,18.88,19.04,18.685,18.8,258708,0
+NSIT.US,D,20120919,000000,18.9,18.96,18.68,18.79,147577,0
+NSIT.US,D,20120920,000000,18.71,18.883,17.41,18.55,100595,0
+NSIT.US,D,20120921,000000,18.8,19.15,18.7,19.01,223017,0
+NSIT.US,D,20120924,000000,18.98,18.985,18.68,18.74,102976,0
+NSIT.US,D,20120925,000000,18.84,19.09,18.25,18.3,139282,0
+NSIT.US,D,20120926,000000,18.34,18.34,17.68,17.81,200874,0
+NSIT.US,D,20120927,000000,17.95,18.05,17.76,17.95,95919,0
+NSIT.US,D,20120928,000000,17.84,17.9,17.47,17.47,127587,0
+NSIT.US,D,20121001,000000,17.59,17.96,17.51,17.82,126563,0
+NSIT.US,D,20121002,000000,17.96,18,17.66,17.82,167874,0
+NSIT.US,D,20121003,000000,17.9,17.91,17.16,17.34,112519,0
+NSIT.US,D,20121004,000000,17.44,17.44,17.08,17.33,96407,0
+NSIT.US,D,20121005,000000,17.47,17.5,17.13,17.17,135123,0
+NSIT.US,D,20121008,000000,17.11,17.13,16.77,16.97,93321,0
+NSIT.US,D,20121009,000000,17.04,17.04,16.57,16.83,96229,0
+NSIT.US,D,20121010,000000,16.91,16.91,16.43,16.54,202810,0
+NSIT.US,D,20121011,000000,16.69,16.91,16.41,16.47,278090,0
+NSIT.US,D,20121012,000000,16.49,16.49,16.05,16.08,142915,0
+NSIT.US,D,20121015,000000,16.1,16.3,15.89,16.2,236551,0
+NSIT.US,D,20121016,000000,16.37,16.64,16.17,16.6,231281,0
+NSIT.US,D,20121017,000000,16.65,16.77,16.5,16.67,148117,0
+NSIT.US,D,20121018,000000,16.66,16.8,16.41,16.72,155177,0
+NSIT.US,D,20121019,000000,16.56,16.645,16.05,16.21,145448,0
+NSIT.US,D,20121022,000000,16.2,16.31,16.06,16.22,100547,0
+NSIT.US,D,20121023,000000,16.06,16.248,16,16.15,99894,0
+NSIT.US,D,20121024,000000,16.15,16.28,15.84,15.94,61762,0
+NSIT.US,D,20121025,000000,16.16,16.19,15.91,16.06,57623,0
+NSIT.US,D,20121026,000000,16.11,16.31,15.97,16.18,84468,0
+NSIT.US,D,20121031,000000,16.24,16.25,15.94,16.17,108530,0
+NSIT.US,D,20121101,000000,16.39,16.98,16.15,16.6,165500,0
+NSIT.US,D,20121102,000000,16.61,16.61,16,16.02,121077,0
+NSIT.US,D,20121105,000000,16,16.58,16,16.38,88133,0
+NSIT.US,D,20121106,000000,16.43,16.65,16,16.59,63608,0
+NSIT.US,D,20121107,000000,16.33,16.33,15.72,15.8,124576,0
+NSIT.US,D,20121108,000000,15.81,15.82,15.21,15.23,112140,0
+NSIT.US,D,20121109,000000,15.11,15.74,14.95,15.5,114118,0
+NSIT.US,D,20121112,000000,15.52,15.69,15.15,15.52,50178,0
+NSIT.US,D,20121113,000000,15.37,15.72,15.31,15.57,81530,0
+NSIT.US,D,20121114,000000,15.66,15.878,14.95,15.21,92530,0
+NSIT.US,D,20121115,000000,15.17,15.3,14.96,15.21,75674,0
+NSIT.US,D,20121116,000000,15.05,15.15,14.8,15.01,188300,0
+NSIT.US,D,20121119,000000,15.14,15.33,15.02,15.12,158233,0
+NSIT.US,D,20121120,000000,15.12,15.12,14.9,15.08,153632,0
+NSIT.US,D,20121121,000000,15.14,15.24,15.08,15.15,54249,0
+NSIT.US,D,20121123,000000,15.24,15.87,15.24,15.85,60433,0
+NSIT.US,D,20121126,000000,14.308,15.9,14.308,15.85,144327,0
+NSIT.US,D,20121127,000000,15.94,16.08,15.79,15.8,104155,0
+NSIT.US,D,20121128,000000,15.67,16.63,15.67,16.56,89079,0
+NSIT.US,D,20121129,000000,16.75,17,16.7,16.9,119813,0
+NSIT.US,D,20121130,000000,16.9,17,16.83,16.94,194786,0
+NSIT.US,D,20121203,000000,17,17.25,16.61,16.73,108629,0
+NSIT.US,D,20121204,000000,16.56,16.81,16.38,16.71,99923,0
+NSIT.US,D,20121205,000000,16.84,16.85,16.56,16.79,55836,0
+NSIT.US,D,20121206,000000,16.77,17.25,16.66,17.25,116686,0
+NSIT.US,D,20121207,000000,17.41,17.41,16.64,17,80322,0
+NSIT.US,D,20121210,000000,17.04,17.42,16.895,17.41,139142,0
+NSIT.US,D,20121211,000000,17.62,18.06,17.54,17.93,199168,0
+NSIT.US,D,20121212,000000,17.92,18.23,17.61,17.69,101387,0
+NSIT.US,D,20121213,000000,17.7,18.09,17.47,17.51,80213,0
+NSIT.US,D,20121214,000000,17.44,17.73,17.32,17.53,99838,0
+NSIT.US,D,20121217,000000,17.62,18.05,17.51,18.03,132050,0
+NSIT.US,D,20121218,000000,18.04,18.33,18.011,18.13,201035,0
+NSIT.US,D,20121219,000000,18.25,18.3,18.03,18.09,119205,0
+NSIT.US,D,20121220,000000,18.16,18.35,17.87,18.23,113539,0
+NSIT.US,D,20121221,000000,18.13,18.13,17.23,17.235,770376,0
+NSIT.US,D,20121224,000000,17.3,17.56,17.17,17.37,81201,0
+NSIT.US,D,20121226,000000,17.47,17.695,17.36,17.47,95131,0
+NSIT.US,D,20121227,000000,17.53,17.66,16.96,17.38,108948,0
+NSIT.US,D,20121228,000000,17.3,17.5,16.91,16.91,82434,0
+NSIT.US,D,20121231,000000,16.87,17.48,16.72,17.37,132361,0
+NSIT.US,D,20130102,000000,17.97,18.84,17.91,18.62,263927,0
+NSIT.US,D,20130103,000000,18.65,18.94,18.54,18.75,131538,0
+NSIT.US,D,20130104,000000,18.9,19.06,18.47,18.48,107040,0
+NSIT.US,D,20130107,000000,18.42,18.84,18.4,18.73,89198,0
+NSIT.US,D,20130108,000000,18.76,19.17,18.72,19.14,162841,0
+NSIT.US,D,20130109,000000,19.25,19.35,19.05,19.16,113720,0
+NSIT.US,D,20130110,000000,19.17,19.17,18.74,19.07,76312,0
+NSIT.US,D,20130111,000000,19.1,19.53,19.09,19.51,122813,0
+NSIT.US,D,20130114,000000,19.51,19.51,19.2,19.33,81094,0
+NSIT.US,D,20130115,000000,19.14,19.14,18.576,18.92,186430,0
+NSIT.US,D,20130116,000000,18.9,18.9,18.608,18.78,205244,0
+NSIT.US,D,20130117,000000,18.94,19.24,18.81,19.13,144710,0
+NSIT.US,D,20130118,000000,19.15,19.16,18.44,18.69,241899,0
+NSIT.US,D,20130122,000000,18.74,18.89,18.48,18.73,354211,0
+NSIT.US,D,20130123,000000,18.77,18.99,18.54,18.69,314632,0
+NSIT.US,D,20130124,000000,18.8,19.715,18.65,19.58,397325,0
+NSIT.US,D,20130125,000000,19.73,19.87,19.205,19.33,241114,0
+NSIT.US,D,20130128,000000,19.43,20.14,19.43,20.01,162530,0
+NSIT.US,D,20130129,000000,20.05,20.23,19.495,19.63,172550,0
+NSIT.US,D,20130130,000000,19.55,19.65,19.09,19.26,131687,0
+NSIT.US,D,20130131,000000,19.28,19.72,19.155,19.6,184497,0
+NSIT.US,D,20130201,000000,19.78,20.03,19.49,19.95,94062,0
+NSIT.US,D,20130204,000000,19.65,19.98,19.39,19.45,135170,0
+NSIT.US,D,20130205,000000,19.58,20.06,19.58,19.92,117887,0
+NSIT.US,D,20130206,000000,19.82,19.83,19.42,19.66,69913,0
+NSIT.US,D,20130207,000000,19.71,19.793,19.37,19.45,61613,0
+NSIT.US,D,20130208,000000,19.51,19.97,19.51,19.87,71232,0
+NSIT.US,D,20130211,000000,19.9,19.99,19.62,19.86,82714,0
+NSIT.US,D,20130212,000000,19.84,20.05,19.7,20.01,70805,0
+NSIT.US,D,20130213,000000,20.1,20.44,19.89,20.26,107247,0
+NSIT.US,D,20130214,000000,20.3,20.6,20.01,20.49,143764,0
+NSIT.US,D,20130215,000000,20.55,20.55,18.97,19.46,433173,0
+NSIT.US,D,20130219,000000,19.57,20.62,19.52,20.61,305452,0
+NSIT.US,D,20130220,000000,20.22,20.94,20.1,20.51,484949,0
+NSIT.US,D,20130221,000000,20.38,20.44,19.634,19.81,219015,0
+NSIT.US,D,20130222,000000,19.44,19.79,19.01,19.62,278598,0
+NSIT.US,D,20130225,000000,19.7,19.8,19.17,19.21,244344,0
+NSIT.US,D,20130226,000000,19.31,19.41,19,19.04,164834,0
+NSIT.US,D,20130227,000000,19.02,19.46,18.86,19.17,107511,0
+NSIT.US,D,20130228,000000,19.19,19.52,19.08,19.22,177284,0
+NSIT.US,D,20130301,000000,19.2,19.8,18.96,19.67,175710,0
+NSIT.US,D,20130304,000000,19.55,19.8,19.21,19.56,178196,0
+NSIT.US,D,20130305,000000,19.77,20,19.7,19.89,182553,0
+NSIT.US,D,20130306,000000,20,20.06,19.64,19.87,221386,0
+NSIT.US,D,20130307,000000,19.84,20.22,19.84,20.15,116276,0
+NSIT.US,D,20130308,000000,20.43,20.73,20.24,20.5,112503,0
+NSIT.US,D,20130311,000000,20.46,20.63,20.37,20.63,115280,0
+NSIT.US,D,20130312,000000,20.56,20.81,20.41,20.61,288017,0
+NSIT.US,D,20130313,000000,20.58,20.76,20.52,20.68,53100,0
+NSIT.US,D,20130314,000000,20.72,21.11,20.64,21.08,110989,0
+NSIT.US,D,20130315,000000,21.04,21.08,20.43,20.95,261438,0
+NSIT.US,D,20130318,000000,20.56,20.81,20.325,20.7,150477,0
+NSIT.US,D,20130319,000000,20.73,21.44,20.66,21.2,190189,0
+NSIT.US,D,20130320,000000,21.44,21.44,20.95,21.25,106051,0
+NSIT.US,D,20130321,000000,20.97,21.23,20.83,21.12,107360,0
+NSIT.US,D,20130322,000000,21.12,21.15,20.47,20.61,309979,0
+NSIT.US,D,20130325,000000,20.65,21.08,20.53,20.58,267191,0
+NSIT.US,D,20130326,000000,20.605,20.69,20.401,20.6,127393,0
+NSIT.US,D,20130327,000000,20.41,20.65,20.09,20.56,154777,0
+NSIT.US,D,20130328,000000,20.6,20.77,20.41,20.62,359454,0
+NSIT.US,D,20130401,000000,20.45,20.59,20.29,20.45,328805,0
+NSIT.US,D,20130402,000000,20.66,20.7,19.98,20.05,220864,0
+NSIT.US,D,20130403,000000,20.05,20.48,20,20.25,195382,0
+NSIT.US,D,20130404,000000,20.17,20.4,19.84,20.39,234428,0
+NSIT.US,D,20130405,000000,19.99,20.54,19.86,20.15,194315,0
+NSIT.US,D,20130408,000000,20.16,20.18,19.81,20.09,177436,0
+NSIT.US,D,20130409,000000,20.13,20.35,19.91,20.05,142947,0
+NSIT.US,D,20130410,000000,20.08,20.62,19.9,20.47,281964,0
+NSIT.US,D,20130411,000000,20.37,20.62,20.27,20.32,222364,0
+NSIT.US,D,20130412,000000,20.26,20.26,19.84,20.1,154250,0
+NSIT.US,D,20130415,000000,19.98,20.07,18.84,18.92,224464,0
+NSIT.US,D,20130416,000000,19,19.46,18.985,19.35,170090,0
+NSIT.US,D,20130417,000000,19.09,19.215,18.39,18.63,241266,0
+NSIT.US,D,20130418,000000,18.72,18.83,18.37,18.53,172573,0
+NSIT.US,D,20130419,000000,16.75,16.84,15.75,16.51,385186,0
+NSIT.US,D,20130422,000000,16.67,16.94,16.225,16.79,276803,0
+NSIT.US,D,20130423,000000,17.01,17.38,16.97,17.3,258049,0
+NSIT.US,D,20130424,000000,17.32,17.5,17.23,17.37,390246,0
+NSIT.US,D,20130425,000000,17.45,17.96,17.45,17.84,1427829,0
+NSIT.US,D,20130426,000000,17.63,18.01,17.36,17.36,395940,0
+NSIT.US,D,20130429,000000,17.41,17.93,17.41,17.79,189271,0
+NSIT.US,D,20130430,000000,17.78,18.12,17.68,18.12,286810,0
+NSIT.US,D,20130501,000000,18.05,18.11,17.49,17.7,571504,0
+NSIT.US,D,20130502,000000,16.19,17.68,16.04,17.35,357334,0
+NSIT.US,D,20130503,000000,17.45,18.16,17.35,17.4,400035,0
+NSIT.US,D,20130506,000000,17.39,17.76,17.29,17.46,209319,0
+NSIT.US,D,20130507,000000,17.58,17.76,17.5,17.61,199568,0
+NSIT.US,D,20130508,000000,17.59,17.908,17.5,17.87,242177,0
+NSIT.US,D,20130509,000000,17.96,18.29,17.88,17.985,376149,0
+NSIT.US,D,20130510,000000,18.07,18.238,17.88,18.14,259142,0
+NSIT.US,D,20130513,000000,18.05,18.21,17.88,17.93,140677,0
+NSIT.US,D,20130514,000000,17.95,18.68,17.93,18.56,678957,0
+NSIT.US,D,20130515,000000,18.32,18.66,18.031,18.64,187720,0
+NSIT.US,D,20130516,000000,18.59,18.89,18.29,18.5,173452,0
+NSIT.US,D,20130517,000000,18.67,18.97,18.56,18.75,152536,0
+NSIT.US,D,20130520,000000,18.62,18.88,18.24,18.77,251404,0
+NSIT.US,D,20130521,000000,18.84,19.25,18.462,19.11,191342,0
+NSIT.US,D,20130522,000000,19.16,19.46,18.52,18.6,137595,0
+NSIT.US,D,20130523,000000,18.4,18.735,18.2,18.63,147092,0
+NSIT.US,D,20130524,000000,18.54,18.86,18.41,18.82,68035,0
+NSIT.US,D,20130528,000000,19.05,19.46,18.95,19.16,128133,0
+NSIT.US,D,20130529,000000,19.03,19.29,18.92,19.14,72277,0
+NSIT.US,D,20130530,000000,19.27,19.6,19.05,19.49,162353,0
+NSIT.US,D,20130531,000000,19.32,19.5,19.22,19.25,144887,0
+NSIT.US,D,20130603,000000,19.34,19.85,19.15,19.8,312753,0
+NSIT.US,D,20130604,000000,19.79,19.95,19.25,19.51,310760,0
+NSIT.US,D,20130605,000000,19.47,19.675,19.29,19.3,91167,0
+NSIT.US,D,20130606,000000,19.39,19.89,19.36,19.81,192506,0
+NSIT.US,D,20130607,000000,19.97,19.97,19.33,19.42,165158,0
+NSIT.US,D,20130610,000000,19.46,19.92,19.36,19.58,145643,0
+NSIT.US,D,20130611,000000,19.24,19.59,19.144,19.22,85646,0
+NSIT.US,D,20130612,000000,19.42,19.45,18.94,18.97,81794,0
+NSIT.US,D,20130613,000000,18.93,19.46,18.82,19.37,70121,0
+NSIT.US,D,20130614,000000,19.28,19.369,18.87,18.92,61815,0
+NSIT.US,D,20130617,000000,19.11,19.31,18.6,18.65,180535,0
+NSIT.US,D,20130618,000000,18.64,19.12,18.54,18.93,117479,0
+NSIT.US,D,20130619,000000,18.97,18.97,18.28,18.35,150148,0
+NSIT.US,D,20130620,000000,18.04,19.18,17.48,17.53,216465,0
+NSIT.US,D,20130621,000000,17.6,17.76,17.06,17.56,502839,0
+NSIT.US,D,20130624,000000,17.36,17.43,17.01,17.09,166296,0
+NSIT.US,D,20130625,000000,17.28,17.28,16.86,17.11,144977,0
+NSIT.US,D,20130626,000000,17.29,17.49,16.875,17.03,169989,0
+NSIT.US,D,20130627,000000,17.14,17.56,17.061,17.56,119722,0
+NSIT.US,D,20130628,000000,17.45,17.81,17.2,17.74,440657,0
+NSIT.US,D,20130701,000000,17.86,18.69,17.55,18.49,230099,0
+NSIT.US,D,20130702,000000,18.73,18.81,18.15,18.36,110358,0
+NSIT.US,D,20130703,000000,17.97,18.77,17.97,18.55,67797,0
+NSIT.US,D,20130705,000000,19.02,19.11,18.263,19.11,96657,0
+NSIT.US,D,20130708,000000,19.02,19.17,18.93,18.99,118658,0
+NSIT.US,D,20130709,000000,19.13,19.25,18.82,19.24,136120,0
+NSIT.US,D,20130710,000000,19.19,19.47,19.05,19.41,105133,0
+NSIT.US,D,20130711,000000,19.68,20.01,19.62,20,210446,0
+NSIT.US,D,20130712,000000,19.99,20.22,19.82,20.03,196692,0
+NSIT.US,D,20130715,000000,20.01,20.282,20,20.19,153452,0
+NSIT.US,D,20130716,000000,20.2,20.41,20.12,20.19,128640,0
+NSIT.US,D,20130717,000000,20.36,20.51,20.19,20.26,94876,0
+NSIT.US,D,20130718,000000,20.36,20.59,20.34,20.51,130003,0
+NSIT.US,D,20130719,000000,20.41,20.59,20.28,20.53,71515,0
+NSIT.US,D,20130722,000000,20.42,20.87,20.39,20.69,103853,0
+NSIT.US,D,20130723,000000,20.5,20.97,20.5,20.88,96250,0
+NSIT.US,D,20130724,000000,20.95,21.23,20.78,21.06,165852,0
+NSIT.US,D,20130725,000000,20.95,21.71,20.95,21.7,127502,0
+NSIT.US,D,20130726,000000,21.43,21.49,21.07,21.21,98806,0
+NSIT.US,D,20130729,000000,21.09,21.3,20.91,20.98,82872,0
+NSIT.US,D,20130730,000000,21.14,21.28,20.84,21.01,154925,0
+NSIT.US,D,20130731,000000,21.04,21.66,21.04,21.451,163999,0
+NSIT.US,D,20130801,000000,21.63,21.98,21.15,21.9,153675,0
+NSIT.US,D,20130802,000000,21.72,22.15,21.674,22.08,129881,0
+NSIT.US,D,20130805,000000,21.97,22.05,21.53,21.97,398198,0
+NSIT.US,D,20130806,000000,21.9,22.25,21.9,22.11,266471,0
+NSIT.US,D,20130807,000000,21.98,22.23,21.96,22.05,108457,0
+NSIT.US,D,20130808,000000,22.2,22.2,21.82,21.87,349004,0
+NSIT.US,D,20130809,000000,21.88,22.19,20.86,20.9,265757,0
+NSIT.US,D,20130812,000000,20.81,21.255,20.75,20.99,251591,0
+NSIT.US,D,20130813,000000,20.95,21.05,20.65,20.86,125810,0
+NSIT.US,D,20130814,000000,20.92,21.07,20.778,21.06,194671,0
+NSIT.US,D,20130815,000000,20.65,20.78,20.34,20.7,206336,0
+NSIT.US,D,20130816,000000,20.62,21.02,20.61,20.88,111956,0
+NSIT.US,D,20130819,000000,20.96,21.07,20.84,20.89,210813,0
+NSIT.US,D,20130820,000000,20.91,21.06,20.84,20.87,119069,0
+NSIT.US,D,20130821,000000,20.69,21.03,20.49,20.61,85850,0
+NSIT.US,D,20130822,000000,20.75,21.01,20.55,20.95,50454,0
+NSIT.US,D,20130823,000000,20.96,21.11,20.66,20.85,67458,0
+NSIT.US,D,20130826,000000,20.87,20.87,20.031,20.16,136970,0
+NSIT.US,D,20130827,000000,19.86,20.08,19.37,19.44,182011,0
+NSIT.US,D,20130828,000000,19.4,19.63,19.2,19.43,137253,0
+NSIT.US,D,20130829,000000,19.38,19.91,19.38,19.64,84972,0
+NSIT.US,D,20130830,000000,19.55,19.55,18.96,19.11,156421,0
+NSIT.US,D,20130903,000000,19.34,19.44,19,19.09,154732,0
+NSIT.US,D,20130904,000000,19.09,19.23,18.97,19.14,138686,0
+NSIT.US,D,20130905,000000,19.1,19.25,19,19.05,242862,0
+NSIT.US,D,20130906,000000,19.19,19.19,18.56,18.89,158140,0
+NSIT.US,D,20130909,000000,19.02,19.22,18.78,19.05,243984,0
+NSIT.US,D,20130910,000000,19.1,19.48,19,19.43,185954,0
+NSIT.US,D,20130911,000000,19.38,19.91,19.36,19.59,171123,0
+NSIT.US,D,20130912,000000,19.49,19.82,19.49,19.67,177025,0
+NSIT.US,D,20130913,000000,19.61,20.17,19.51,19.73,315181,0
+NSIT.US,D,20130916,000000,19.98,19.99,19.43,19.5,166126,0
+NSIT.US,D,20130917,000000,19.45,19.64,19.39,19.5,141802,0
+NSIT.US,D,20130918,000000,19.45,19.88,19.39,19.55,210492,0
+NSIT.US,D,20130919,000000,19.6,19.66,19.31,19.42,98027,0
+NSIT.US,D,20130920,000000,19.42,19.6,19.29,19.4,361219,0
+NSIT.US,D,20130923,000000,19.4,19.64,19.21,19.32,142398,0
+NSIT.US,D,20130924,000000,19.32,19.59,19.03,19.34,122999,0
+NSIT.US,D,20130925,000000,19.39,19.64,19.22,19.34,124800,0
+NSIT.US,D,20130926,000000,19.36,19.49,19.09,19.42,154658,0
+NSIT.US,D,20130927,000000,19.24,19.3,18.97,19.05,82100,0
+NSIT.US,D,20130930,000000,18.79,19.18,18.65,18.91,225400,0
+NSIT.US,D,20131001,000000,18.82,19.35,18.82,19.1,232700,0
+NSIT.US,D,20131002,000000,18.92,19.26,18.84,18.97,190571,0
+NSIT.US,D,20131003,000000,18.97,18.97,18.47,18.74,174798,0
+NSIT.US,D,20131004,000000,18.69,18.97,18.57,18.93,116918,0
+NSIT.US,D,20131007,000000,18.72,18.81,18.55,18.58,95100,0
+NSIT.US,D,20131008,000000,18.56,18.83,18.3,18.37,154500,0
+NSIT.US,D,20131009,000000,18.42,18.7,18.27,18.42,171100,0
+NSIT.US,D,20131010,000000,18.7,18.96,18.62,18.8,124500,0
+NSIT.US,D,20131011,000000,18.68,19.4,18.68,19.3,85000,0
+NSIT.US,D,20131014,000000,19.11,19.5,18.78,19.43,116600,0
+NSIT.US,D,20131015,000000,19.33,19.58,19.28,19.46,121600,0
+NSIT.US,D,20131016,000000,19.59,19.75,19.36,19.74,112600,0
+NSIT.US,D,20131017,000000,19.58,19.76,19.51,19.7,160100,0
+NSIT.US,D,20131018,000000,19.89,20.45,19.8,20.45,194300,0
+NSIT.US,D,20131021,000000,20.45,20.69,20.45,20.59,132300,0
+NSIT.US,D,20131022,000000,20.65,21.09,20.65,20.86,138400,0
+NSIT.US,D,20131023,000000,20.66,21.12,20.62,21.06,156000,0
+NSIT.US,D,20131024,000000,21.08,21.5,20.91,21.42,197897,0
+NSIT.US,D,20131025,000000,21.83,21.83,21.1,21.29,168400,0
+NSIT.US,D,20131028,000000,21.23,21.6,21.17,21.36,184500,0
+NSIT.US,D,20131029,000000,21.38,21.67,21.38,21.49,187500,0
+NSIT.US,D,20131030,000000,21.43,21.55,20.98,21.13,133000,0
+NSIT.US,D,20131031,000000,21.21,21.63,21.01,21.07,202102,0
+NSIT.US,D,20131101,000000,21.03,21.03,20.46,20.63,283100,0
+NSIT.US,D,20131104,000000,20.66,20.96,20.45,20.73,280600,0
+NSIT.US,D,20131105,000000,20.66,21.19,20.45,21.16,240900,0
+NSIT.US,D,20131106,000000,21.29,21.68,21.22,21.65,231359,0
+NSIT.US,D,20131107,000000,21.7,21.82,21.29,21.44,240600,0
+NSIT.US,D,20131108,000000,21.43,21.96,21.41,21.75,189604,0
+NSIT.US,D,20131111,000000,21.76,21.9,21.51,21.76,315600,0
+NSIT.US,D,20131112,000000,21.7,21.93,21.57,21.72,202400,0
+NSIT.US,D,20131113,000000,21.61,22.13,21.45,22.07,126400,0
+NSIT.US,D,20131114,000000,22,22.42,21.808,22.33,169568,0
+NSIT.US,D,20131115,000000,22.3,22.56,22.07,22.48,190372,0
+NSIT.US,D,20131118,000000,22.63,22.98,22.54,22.66,161300,0
+NSIT.US,D,20131119,000000,22.73,22.9,22.46,22.59,198800,0
+NSIT.US,D,20131120,000000,22.66,22.73,22.26,22.48,211700,0
+NSIT.US,D,20131121,000000,22.65,23,22.55,22.89,145553,0
+NSIT.US,D,20131122,000000,22.96,23.47,22.84,23.36,134200,0
+NSIT.US,D,20131125,000000,23.3,23.69,23.26,23.47,137875,0
+NSIT.US,D,20131126,000000,23.47,23.87,23.47,23.73,130100,0
+NSIT.US,D,20131127,000000,23.77,24.04,23.58,23.84,85655,0
+NSIT.US,D,20131129,000000,24.01,24.28,23.95,24.07,45792,0
+NSIT.US,D,20131202,000000,24.07,24.46,23.98,24.37,267280,0
+NSIT.US,D,20131203,000000,24.25,24.7,24.21,24.69,169600,0
+NSIT.US,D,20131204,000000,24.55,24.92,24.15,24.48,141000,0
+NSIT.US,D,20131205,000000,24.41,24.68,24.34,24.46,102700,0
+NSIT.US,D,20131206,000000,24.76,25.16,24.52,25.02,115900,0
+NSIT.US,D,20131209,000000,24.98,25.1,24.65,24.82,200600,0
+NSIT.US,D,20131210,000000,24.75,25.19,24.5,24.55,149000,0
+NSIT.US,D,20131211,000000,24.5,24.61,23.68,23.8,170809,0
+NSIT.US,D,20131212,000000,23.72,23.92,23.42,23.51,146400,0
+NSIT.US,D,20131213,000000,23.5,23.67,23.3,23.45,266900,0
+NSIT.US,D,20131216,000000,23.72,23.8,23.39,23.68,266400,0
+NSIT.US,D,20131217,000000,23.7,23.8,23.59,23.78,101600,0
+NSIT.US,D,20131218,000000,23.85,23.93,22.89,23.17,248556,0
+NSIT.US,D,20131219,000000,23.13,23.2,22.75,22.9,178400,0
+NSIT.US,D,20131220,000000,22.99,23.3,22.86,23.2,447500,0
+NSIT.US,D,20131223,000000,23.4,23.43,22.94,22.95,241800,0
+NSIT.US,D,20131224,000000,22.41,23.3,22.41,23.1,201199,0
+NSIT.US,D,20131226,000000,23.2,23.3,22.92,22.97,115700,0
+NSIT.US,D,20131227,000000,23.07,23.09,22.84,22.94,103496,0
+NSIT.US,D,20131230,000000,22.86,23,22.67,22.69,90368,0
+NSIT.US,D,20131231,000000,22.66,22.99,22.52,22.71,207600,0
+NSIT.US,D,20140102,000000,22.71,22.71,22.2,22.25,158190,0
+NSIT.US,D,20140103,000000,22.27,22.27,21.93,22.11,189174,0
+NSIT.US,D,20140106,000000,22.18,22.6,22.02,22.24,221834,0
+NSIT.US,D,20140107,000000,22.29,22.35,22.12,22.24,208200,0
+NSIT.US,D,20140108,000000,22.27,22.33,21.92,22.29,318300,0
+NSIT.US,D,20140109,000000,22.32,22.38,22.15,22.31,256300,0
+NSIT.US,D,20140110,000000,22.25,22.65,22.2,22.48,138322,0
+NSIT.US,D,20140113,000000,22.35,22.6,22.24,22.38,169100,0
+NSIT.US,D,20140114,000000,22.49,23.03,22.42,22.97,153102,0
+NSIT.US,D,20140115,000000,22.97,23.44,22.97,23.16,133100,0
+NSIT.US,D,20140116,000000,23.04,23.4,23.04,23.09,95400,0
+NSIT.US,D,20140117,000000,22.99,23.24,22.85,22.86,89600,0
+NSIT.US,D,20140121,000000,23.02,23.1,22.64,22.82,170188,0
+NSIT.US,D,20140122,000000,22.82,23.17,22.76,23.03,90513,0
+NSIT.US,D,20140123,000000,23,23.02,22.67,22.87,178800,0
+NSIT.US,D,20140124,000000,22.52,22.89,22.04,22.09,147600,0
+NSIT.US,D,20140127,000000,22,22.22,21.47,21.48,188300,0
+NSIT.US,D,20140128,000000,21.56,21.69,21.25,21.64,190300,0
+NSIT.US,D,20140129,000000,21.37,21.76,21.16,21.21,151158,0
+NSIT.US,D,20140130,000000,21.35,21.77,21.155,21.56,180178,0
+NSIT.US,D,20140131,000000,21.28,21.54,21.04,21.1,234500,0
+NSIT.US,D,20140203,000000,21.01,21.178,20.01,20.2,212536,0
+NSIT.US,D,20140204,000000,20.25,20.25,19.81,19.84,163316,0
+NSIT.US,D,20140205,000000,19.81,19.94,19.425,19.79,154785,0
+NSIT.US,D,20140206,000000,19.79,20.29,19.79,20.09,138659,0
+NSIT.US,D,20140207,000000,20.16,20.66,20.16,20.49,188491,0
+NSIT.US,D,20140210,000000,20.45,20.569,20.278,20.45,171812,0
+NSIT.US,D,20140211,000000,20.29,21.11,20.29,21.05,140162,0
+NSIT.US,D,20140212,000000,21.05,21.46,20.95,21.14,319422,0
+NSIT.US,D,20140213,000000,21.14,23.65,21.14,23.31,350883,0
+NSIT.US,D,20140214,000000,23.31,23.6,22.86,23.32,222388,0
+NSIT.US,D,20140218,000000,23.26,23.47,23.07,23.36,197227,0
+NSIT.US,D,20140219,000000,23.24,23.68,22.88,22.89,224434,0
+NSIT.US,D,20140220,000000,22.9,23.24,22.78,23.15,153738,0
+NSIT.US,D,20140221,000000,23,23.11,22.64,22.76,181752,0
+NSIT.US,D,20140224,000000,22.7,23.045,22.508,22.77,180687,0
+NSIT.US,D,20140225,000000,22.59,22.92,22.55,22.65,124615,0
+NSIT.US,D,20140226,000000,22.74,23.2,22.62,22.87,95518,0
+NSIT.US,D,20140227,000000,22.56,23.11,22.45,23.1,146952,0
+NSIT.US,D,20140228,000000,22.92,23.3,22.85,22.98,129156,0
+NSIT.US,D,20140303,000000,22.63,23.22,22.16,22.96,153551,0
+NSIT.US,D,20140304,000000,23.33,24.59,23.03,24.3,320245,0
+NSIT.US,D,20140305,000000,24.32,24.92,24.2,24.89,161376,0
+NSIT.US,D,20140306,000000,24.91,25.48,24.65,25.02,206771,0
+NSIT.US,D,20140307,000000,25.37,25.39,24.81,24.98,271897,0
+NSIT.US,D,20140310,000000,24.87,25.1,24.765,24.91,226914,0
+NSIT.US,D,20140311,000000,24.86,25.03,24.48,24.54,438627,0
+NSIT.US,D,20140312,000000,24.32,24.9,23.83,24.9,433796,0
+NSIT.US,D,20140313,000000,25,25.45,24.57,24.67,314284,0
+NSIT.US,D,20140314,000000,24.52,24.92,24.04,24.84,157015,0
+NSIT.US,D,20140317,000000,25.02,25.25,24.7,24.78,198965,0
+NSIT.US,D,20140318,000000,24.84,25.29,24.8,25.15,136093,0
+NSIT.US,D,20140319,000000,25.05,25.06,24.42,24.56,198208,0
+NSIT.US,D,20140320,000000,24.66,25.07,24.46,24.92,105316,0
+NSIT.US,D,20140321,000000,24.94,25.29,24.73,25.02,298131,0
+NSIT.US,D,20140324,000000,25.11,25.42,24.83,25.16,152673,0
+NSIT.US,D,20140325,000000,25.25,25.49,24.93,25.01,173244,0
+NSIT.US,D,20140326,000000,25.28,25.28,24.44,24.54,189100,0
+NSIT.US,D,20140327,000000,24.63,24.95,24.42,24.52,155308,0
+NSIT.US,D,20140328,000000,24.5,25.17,24.251,24.62,135628,0
+NSIT.US,D,20140331,000000,24.74,25.41,24.35,25.11,140063,0
+NSIT.US,D,20140401,000000,25.41,25.77,25.154,25.76,156928,0
+NSIT.US,D,20140402,000000,25.79,25.96,25.52,25.86,84466,0
+NSIT.US,D,20140403,000000,25.8,26.05,25.6,25.82,140140,0
+NSIT.US,D,20140404,000000,26.14,26.14,24.98,25.4,213631,0
+NSIT.US,D,20140407,000000,24.96,25.84,24.96,25.54,251052,0
+NSIT.US,D,20140408,000000,25.65,26.27,25.41,26.02,239051,0
+NSIT.US,D,20140409,000000,25.96,27.33,25.85,27.28,417091,0
+NSIT.US,D,20140410,000000,27.25,27.28,26.45,26.68,263986,0
+NSIT.US,D,20140411,000000,26.51,26.61,26.09,26.17,196312,0
+NSIT.US,D,20140414,000000,26.5,26.62,25.935,26.38,207117,0
+NSIT.US,D,20140415,000000,26.49,26.76,25.79,26.6,142321,0
+NSIT.US,D,20140416,000000,26.81,26.92,26.36,26.67,93288,0
+NSIT.US,D,20140417,000000,26.59,27.08,26.56,27.04,131783,0
+NSIT.US,D,20140421,000000,27.4,27.4,26.56,27.07,177953,0
+NSIT.US,D,20140422,000000,27.09,27.747,27.03,27.59,267235,0
+NSIT.US,D,20140423,000000,27.4,27.52,27.03,27.07,116179,0
+NSIT.US,D,20140424,000000,27.3,27.38,26.48,26.8,126763,0
+NSIT.US,D,20140425,000000,26.76,26.99,26.42,26.56,209767,0
+NSIT.US,D,20140428,000000,26.65,27.03,25.99,26.41,337694,0
+NSIT.US,D,20140429,000000,26.62,26.84,25.97,26.21,190938,0
+NSIT.US,D,20140430,000000,26.41,26.41,25.51,26.12,366875,0
+NSIT.US,D,20140501,000000,25.96,26.474,25.41,26.11,220363,0
+NSIT.US,D,20140502,000000,26.07,28.22,26.07,27.99,526921,0
+NSIT.US,D,20140505,000000,28.18,29.14,27.85,28.75,402857,0
+NSIT.US,D,20140506,000000,28.64,28.7,27.98,28,303314,0
+NSIT.US,D,20140507,000000,27.96,27.96,27.38,27.49,392156,0
+NSIT.US,D,20140508,000000,27.53,27.6,27.15,27.42,513142,0
+NSIT.US,D,20140509,000000,27.23,27.78,27.11,27.76,349293,0
+NSIT.US,D,20140512,000000,27.93,29.33,27.93,29.15,356087,0
+NSIT.US,D,20140513,000000,29.08,29.23,28.79,29.05,401139,0
+NSIT.US,D,20140514,000000,29.06,29.18,28.13,28.21,284567,0
+NSIT.US,D,20140515,000000,28.16,28.16,27.39,27.76,190195,0
+NSIT.US,D,20140516,000000,27.73,28.27,27.35,28.07,274173,0
+NSIT.US,D,20140519,000000,27.88,28.36,27.8,28.2,264178,0
+NSIT.US,D,20140520,000000,28.21,28.26,27.27,27.5,259562,0
+NSIT.US,D,20140521,000000,27.6,27.805,27.13,27.61,179959,0
+NSIT.US,D,20140522,000000,27.71,27.9,27.27,27.42,239604,0
+NSIT.US,D,20140523,000000,27.47,27.69,26.74,27.66,198974,0
+NSIT.US,D,20140527,000000,27.75,28.01,27.57,27.87,307681,0
+NSIT.US,D,20140528,000000,27.87,27.96,27.37,27.78,246957,0
+NSIT.US,D,20140529,000000,27.93,28.15,27.47,27.57,165350,0
+NSIT.US,D,20140530,000000,27.68,27.68,27.18,27.18,251521,0
+NSIT.US,D,20140602,000000,27.22,27.53,26.92,27.42,193775,0
+NSIT.US,D,20140603,000000,27.37,27.73,27.21,27.66,333173,0
+NSIT.US,D,20140604,000000,27.49,27.75,27.26,27.66,233934,0
+NSIT.US,D,20140605,000000,27.78,28.87,27.62,28.75,287685,0
+NSIT.US,D,20140606,000000,28.758,29.14,28.646,29.09,337200,0
+NSIT.US,D,20140609,000000,28.74,28.99,28.62,28.85,196514,0
+NSIT.US,D,20140610,000000,28.69,28.98,28.45,28.91,185700,0
+NSIT.US,D,20140611,000000,28.56,28.91,28.2,28.23,168784,0
+NSIT.US,D,20140612,000000,27.99,28.22,27.65,27.85,229665,0
+NSIT.US,D,20140613,000000,27.77,27.88,27.36,27.64,233795,0
+NSIT.US,D,20140616,000000,27.71,27.79,27.33,27.51,258433,0
+NSIT.US,D,20140617,000000,27.4,28.88,27.4,28.71,331827,0
+NSIT.US,D,20140618,000000,28.71,29.01,28.25,28.82,354409,0
+NSIT.US,D,20140619,000000,29.03,29.11,28.525,28.9,266796,0
+NSIT.US,D,20140620,000000,28.85,28.98,28.5,28.69,424506,0
+NSIT.US,D,20140623,000000,28.86,28.86,28.1,28.25,206905,0
+NSIT.US,D,20140624,000000,28.19,28.949,28.01,28.62,263830,0
+NSIT.US,D,20140625,000000,28.66,29.52,28.32,29.48,305059,0
+NSIT.US,D,20140626,000000,29.44,30.15,29.18,29.83,258738,0
+NSIT.US,D,20140627,000000,29.66,30.82,29.55,30.72,480348,0
+NSIT.US,D,20140630,000000,30.64,30.99,30.26,30.74,255737,0
+NSIT.US,D,20140701,000000,31,31.935,30.885,31.45,228300,0
+NSIT.US,D,20140702,000000,31.45,31.76,31.17,31.46,126100,0
+NSIT.US,D,20140703,000000,31.49,31.87,31.44,31.49,90120,0
+NSIT.US,D,20140707,000000,30.52,30.74,29.15,29.31,420963,0
+NSIT.US,D,20140708,000000,30.78,30.79,28.64,28.7,428795,0
+NSIT.US,D,20140709,000000,28.9,29.8,28.501,28.67,184734,0
+NSIT.US,D,20140710,000000,28.31,28.483,27.7,27.89,204116,0
+NSIT.US,D,20140711,000000,27.82,28.06,27.61,27.83,156793,0
+NSIT.US,D,20140714,000000,28.13,28.4,27.9,28.18,254890,0
+NSIT.US,D,20140715,000000,28.15,28.31,27.61,27.8,236562,0
+NSIT.US,D,20140716,000000,27.98,28.04,27.565,27.91,234542,0
+NSIT.US,D,20140717,000000,27.7,28.1,27.7,27.86,219142,0
+NSIT.US,D,20140718,000000,27.78,28.53,27.78,28.33,173940,0
+NSIT.US,D,20140721,000000,28.12,28.506,27.67,27.82,161167,0
+NSIT.US,D,20140722,000000,28.04,28.36,27.98,28.16,100989,0
+NSIT.US,D,20140723,000000,28.17,28.51,27.77,27.97,81382,0
+NSIT.US,D,20140724,000000,27.96,28.5,27.5,28.15,168126,0
+NSIT.US,D,20140725,000000,27.92,28.07,27.55,27.7,155178,0
+NSIT.US,D,20140728,000000,27.71,27.79,27.09,27.49,154882,0
+NSIT.US,D,20140729,000000,27.56,27.77,27.27,27.36,143619,0
+NSIT.US,D,20140730,000000,27.68,27.77,27.26,27.5,146435,0
+NSIT.US,D,20140731,000000,27.12,27.8,26.26,26.27,262028,0
+NSIT.US,D,20140801,000000,27.02,28.05,26.99,27.35,430444,0
+NSIT.US,D,20140804,000000,27.5,27.85,27.14,27.45,189133,0
+NSIT.US,D,20140805,000000,27.3,28.038,26.7,26.78,152207,0
+NSIT.US,D,20140806,000000,26.49,27.33,26.49,26.84,142526,0
+NSIT.US,D,20140807,000000,26.99,27.04,26.29,26.53,89831,0
+NSIT.US,D,20140808,000000,26.51,26.89,26.2,26.75,93449,0
+NSIT.US,D,20140811,000000,26.92,27.49,26.64,27.16,89963,0
+NSIT.US,D,20140812,000000,27.08,27.318,26.36,26.63,108677,0
+NSIT.US,D,20140813,000000,26.79,27.01,26.45,26.99,104804,0
+NSIT.US,D,20140814,000000,26.98,26.98,26.4,26.51,66852,0
+NSIT.US,D,20140815,000000,26.65,26.83,25.91,26.41,175214,0
+NSIT.US,D,20140818,000000,26.68,27.06,26.6,26.93,144169,0
+NSIT.US,D,20140819,000000,26.92,27.24,26.68,26.85,96791,0
+NSIT.US,D,20140820,000000,26.74,26.966,25.96,25.99,185562,0
+NSIT.US,D,20140821,000000,26.33,26.91,25.645,26.65,176819,0
+NSIT.US,D,20140822,000000,26.64,26.89,26.19,26.46,94011,0
+NSIT.US,D,20140825,000000,26.62,26.77,25.9,26.2,118564,0
+NSIT.US,D,20140826,000000,26.19,26.43,26.09,26.33,108302,0
+NSIT.US,D,20140827,000000,26.32,26.65,26.15,26.31,90085,0
+NSIT.US,D,20140828,000000,26.13,26.18,25.88,26,84728,0
+NSIT.US,D,20140829,000000,26.07,26.29,25.78,26.24,79276,0
+NSIT.US,D,20140902,000000,26.13,26.59,25.75,26.35,101949,0
+NSIT.US,D,20140903,000000,26.45,26.54,26.13,26.31,169903,0
+NSIT.US,D,20140904,000000,26.3,26.74,26.17,26.26,119648,0
+NSIT.US,D,20140905,000000,26.15,26.44,25.825,25.96,68329,0
+NSIT.US,D,20140908,000000,25.9,26.1,25.51,25.74,117382,0
+NSIT.US,D,20140909,000000,25.76,25.95,25.24,25.31,109942,0
+NSIT.US,D,20140910,000000,25.29,25.705,25.24,25.57,188892,0
+NSIT.US,D,20140911,000000,25.5,26.11,25.39,25.99,77888,0
+NSIT.US,D,20140912,000000,25.93,25.98,25.28,25.55,130132,0
+NSIT.US,D,20140915,000000,25.48,25.68,24.96,24.97,177852,0
+NSIT.US,D,20140916,000000,24.96,25.51,24.9,25.33,150377,0
+NSIT.US,D,20140917,000000,25.4,25.635,25.2,25.44,191386,0
+NSIT.US,D,20140918,000000,25.55,25.865,25.33,25.755,208187,0
+NSIT.US,D,20140919,000000,25.71,25.71,24.5,24.69,412691,0
+NSIT.US,D,20140922,000000,24.57,24.79,23.69,23.78,163736,0
+NSIT.US,D,20140923,000000,23.71,23.81,23.18,23.18,152160,0
+NSIT.US,D,20140924,000000,23.17,23.47,23.002,23.13,177982,0
+NSIT.US,D,20140925,000000,23.03,23.09,22.35,22.7,143952,0
+NSIT.US,D,20140926,000000,22.25,23.07,21.72,22.34,328339,0
+NSIT.US,D,20140929,000000,22.06,22.98,22.06,22.77,264138,0
+NSIT.US,D,20140930,000000,22.82,22.85,22.5,22.63,483416,0
+NSIT.US,D,20141001,000000,22.62,22.83,22.25,22.73,215414,0
+NSIT.US,D,20141002,000000,22.66,23.42,22.63,23.12,218500,0
+NSIT.US,D,20141003,000000,23.75,25.2,23.62,23.99,372790,0
+NSIT.US,D,20141006,000000,24.08,24.23,23.75,23.75,239911,0
+NSIT.US,D,20141007,000000,23.52,23.648,23.09,23.12,247667,0
+NSIT.US,D,20141008,000000,23.03,23.42,22.775,23.38,280409,0
+NSIT.US,D,20141009,000000,23.19,23.65,23.12,23.2,156246,0
+NSIT.US,D,20141010,000000,23.03,23.47,22.725,22.94,145070,0
+NSIT.US,D,20141013,000000,22.9,23.4,22.72,23.02,159307,0
+NSIT.US,D,20141014,000000,23.33,23.6,22.89,22.93,162994,0
+NSIT.US,D,20141015,000000,22.55,23.25,22.17,22.92,203397,0
+NSIT.US,D,20141016,000000,22.33,22.72,22.09,22.63,212371,0
+NSIT.US,D,20141017,000000,22.97,23.075,22.62,22.77,170243,0
+NSIT.US,D,20141020,000000,22.58,22.98,22.54,22.97,190759,0
+NSIT.US,D,20141021,000000,23.17,23.88,22.87,23.86,140114,0
+NSIT.US,D,20141022,000000,23.87,24.191,22.97,23,172625,0
+NSIT.US,D,20141023,000000,23.28,23.69,22.986,23.59,203056,0
+NSIT.US,D,20141024,000000,23.6,24.22,23.416,24.14,81318,0
+NSIT.US,D,20141027,000000,23.89,24.06,23.55,23.94,140596,0
+NSIT.US,D,20141028,000000,24.1,25.22,23.894,25.02,176286,0
+NSIT.US,D,20141029,000000,25.01,25.54,24.682,25.33,234121,0
+NSIT.US,D,20141030,000000,25.3,26.06,21.59,21.99,690677,0
+NSIT.US,D,20141031,000000,22.22,23.29,22.11,22.75,285289,0
+NSIT.US,D,20141103,000000,22.73,23.03,22.49,22.69,265590,0
+NSIT.US,D,20141104,000000,22.58,23.15,22.58,22.81,229728,0
+NSIT.US,D,20141105,000000,23.01,23.15,22.7,23.07,177992,0
+NSIT.US,D,20141106,000000,23.1,23.62,22.91,23.58,129050,0
+NSIT.US,D,20141107,000000,23.5,23.65,22.87,23,221939,0
+NSIT.US,D,20141110,000000,23.453,23.453,22.95,23.18,156056,0
+NSIT.US,D,20141111,000000,23.12,23.45,23.1,23.26,158561,0
+NSIT.US,D,20141112,000000,23.06,24.02,23.06,23.91,156990,0
+NSIT.US,D,20141113,000000,24,24.31,23.59,23.94,222351,0
+NSIT.US,D,20141114,000000,24.24,24.4,23.89,24.15,167606,0
+NSIT.US,D,20141117,000000,24.22,24.32,23.74,23.8,154765,0
+NSIT.US,D,20141118,000000,23.96,24.57,23.89,24.08,183297,0
+NSIT.US,D,20141119,000000,24.12,24.2,23.36,23.87,175116,0
+NSIT.US,D,20141120,000000,23.68,24.25,23.68,24.14,111446,0
+NSIT.US,D,20141121,000000,24.58,24.84,23.71,23.78,186577,0
+NSIT.US,D,20141124,000000,23.86,24.03,23.52,23.67,149651,0
+NSIT.US,D,20141125,000000,23.69,24.11,23.44,23.47,159193,0
+NSIT.US,D,20141126,000000,23.69,24.08,22.82,23.4,271669,0
+NSIT.US,D,20141128,000000,23.59,23.74,23.12,23.43,115387,0
+NSIT.US,D,20141201,000000,23.58,23.8,23.09,23.21,250689,0
+NSIT.US,D,20141202,000000,23.63,23.82,23.07,23.16,277061,0
+NSIT.US,D,20141203,000000,23.09,23.79,23.09,23.59,271001,0
+NSIT.US,D,20141204,000000,23.64,23.82,23.27,23.34,213318,0
+NSIT.US,D,20141205,000000,23.33,23.855,23.33,23.58,274780,0
+NSIT.US,D,20141208,000000,23.51,23.75,23.21,23.37,242458,0
+NSIT.US,D,20141209,000000,23.03,24.75,23.03,24.72,258431,0
+NSIT.US,D,20141210,000000,24.65,25.33,23.88,23.96,182687,0
+NSIT.US,D,20141211,000000,23.9,24.55,23.64,23.71,162193,0
+NSIT.US,D,20141212,000000,23.37,24.06,23.37,23.38,187973,0
+NSIT.US,D,20141215,000000,23.54,23.91,23.14,23.6,152100,0
+NSIT.US,D,20141216,000000,23.57,24.34,23.1,23.78,192048,0
+NSIT.US,D,20141217,000000,23.81,24.82,23.68,24.82,217805,0
+NSIT.US,D,20141218,000000,25.25,25.57,24.81,25.39,198541,0
+NSIT.US,D,20141219,000000,25.48,25.82,25.39,25.52,403363,0
+NSIT.US,D,20141222,000000,25.48,25.74,25.11,25.2,178975,0
+NSIT.US,D,20141223,000000,25.45,25.89,25.24,25.45,159527,0
+NSIT.US,D,20141224,000000,25.48,25.91,25.18,25.84,50200,0
+NSIT.US,D,20141226,000000,25.92,26.24,25.63,26.03,66498,0
+NSIT.US,D,20141229,000000,25.86,26.395,25.84,26.21,106889,0
+NSIT.US,D,20141230,000000,26.05,26.86,26.05,26.3,125185,0
+NSIT.US,D,20141231,000000,26.45,26.55,25.86,25.89,179989,0
+NSIT.US,D,20150102,000000,26.09,26.22,24.855,25.05,194982,0
+NSIT.US,D,20150105,000000,24.8,25,24.37,24.59,142499,0
+NSIT.US,D,20150106,000000,24.61,24.92,23.29,23.46,260539,0
+NSIT.US,D,20150107,000000,23.57,24.02,23.38,23.63,322183,0
+NSIT.US,D,20150108,000000,23.87,24.47,23.7,23.9,423979,0
+NSIT.US,D,20150109,000000,23.89,24.46,23.78,24.23,203624,0
+NSIT.US,D,20150112,000000,24.29,24.41,23.83,24.16,142266,0
+NSIT.US,D,20150113,000000,24.48,25.38,24.19,24.66,178224,0
+NSIT.US,D,20150114,000000,24.41,24.66,24.12,24.52,103065,0
+NSIT.US,D,20150115,000000,24.52,24.64,23.78,23.9,175409,0
+NSIT.US,D,20150116,000000,23.82,24.79,23.82,24.76,111500,0
+NSIT.US,D,20150120,000000,24.78,25.03,24.19,24.33,155659,0
+NSIT.US,D,20150121,000000,24.21,24.6,23.57,23.83,199611,0
+NSIT.US,D,20150122,000000,23.89,24.39,23.7,24.23,222220,0
+NSIT.US,D,20150123,000000,24.25,24.73,24.07,24.45,117622,0
+NSIT.US,D,20150126,000000,24.36,24.96,24.05,24.86,124809,0
+NSIT.US,D,20150127,000000,24.51,24.84,24.1,24.5,124367,0
+NSIT.US,D,20150128,000000,24.72,24.72,23.91,23.94,130209,0
+NSIT.US,D,20150129,000000,24,24.55,23.72,24.53,156906,0
+NSIT.US,D,20150130,000000,24.28,24.74,23.65,23.67,202476,0
+NSIT.US,D,20150202,000000,23.78,23.78,23.03,23.68,222472,0
+NSIT.US,D,20150203,000000,23.78,24.36,23.77,24.3,183797,0
+NSIT.US,D,20150204,000000,24.1,24.35,23.89,24.04,118067,0
+NSIT.US,D,20150205,000000,24.19,24.42,23.94,24.24,109208,0
+NSIT.US,D,20150206,000000,24.52,24.52,24.16,24.37,155134,0
+NSIT.US,D,20150209,000000,24.31,24.55,24.21,24.24,111632,0
+NSIT.US,D,20150210,000000,24.51,24.58,24.09,24.27,103435,0
+NSIT.US,D,20150211,000000,24.16,25.12,24.04,24.4,115123,0
+NSIT.US,D,20150212,000000,23.4,25.02,23.05,24.61,296622,0
+NSIT.US,D,20150213,000000,24.69,26.48,24.69,25.92,221625,0
+NSIT.US,D,20150217,000000,26.05,26.165,25.69,26.09,268158,0
+NSIT.US,D,20150218,000000,26,26.18,25.725,25.98,214120,0
+NSIT.US,D,20150219,000000,25.91,26.17,25.77,26.03,215225,0
+NSIT.US,D,20150220,000000,26.1,26.21,25.75,26.1,258283,0
+NSIT.US,D,20150223,000000,25.61,26.03,25.49,25.79,226529,0
+NSIT.US,D,20150224,000000,25.66,26.16,25.66,25.99,191468,0
+NSIT.US,D,20150225,000000,25.99,26.4,25.83,25.91,216454,0
+NSIT.US,D,20150226,000000,25.8,27,25.67,26.92,234447,0
+NSIT.US,D,20150227,000000,26.9,27.06,26.29,26.3,214114,0
+NSIT.US,D,20150302,000000,26.3,27.17,26.3,27.04,158700,0
+NSIT.US,D,20150303,000000,26.88,27.54,26.88,27.2,171900,0
+NSIT.US,D,20150304,000000,27.11,27.11,26.6,26.83,114100,0
+NSIT.US,D,20150305,000000,26.9,27.03,26.61,26.94,110600,0
+NSIT.US,D,20150306,000000,26.66,27.08,26.61,26.91,197600,0
+NSIT.US,D,20150309,000000,26.92,27.42,26.82,27.15,161300,0
+NSIT.US,D,20150310,000000,27.2,27.2,26.53,26.76,149900,0
+NSIT.US,D,20150311,000000,26.68,27.04,26.49,26.79,156800,0
+NSIT.US,D,20150312,000000,26.96,27.3,26.69,27.06,213600,0
+NSIT.US,D,20150313,000000,26.88,27.34,26.68,27.25,123300,0
+NSIT.US,D,20150316,000000,27.49,27.77,27.31,27.44,175700,0
+NSIT.US,D,20150317,000000,27.32,27.79,27.09,27.62,252400,0
+NSIT.US,D,20150318,000000,27.62,28.25,27.33,28.2,168600,0
+NSIT.US,D,20150319,000000,28.08,28.08,27.72,27.88,126500,0
+NSIT.US,D,20150320,000000,28.05,28.63,27.85,28.48,433600,0
+NSIT.US,D,20150323,000000,28.5,29.04,28.44,28.47,178300,0
+NSIT.US,D,20150324,000000,28.37,28.73,28.32,28.56,194900,0
+NSIT.US,D,20150325,000000,28.49,28.49,27.6,27.62,234600,0
+NSIT.US,D,20150326,000000,27.52,27.71,27.27,27.46,183900,0
+NSIT.US,D,20150327,000000,27.32,28.31,27.26,28.19,171400,0
+NSIT.US,D,20150330,000000,28.19,28.61,28.17,28.53,171200,0
+NSIT.US,D,20150331,000000,28.4,28.67,28.3,28.52,157613,0
+NSIT.US,D,20150401,000000,28.31,28.63,28.09,28.51,142000,0
+NSIT.US,D,20150402,000000,28.44,29.13,28.26,29.12,182200,0
+NSIT.US,D,20150406,000000,28.97,29.36,28.75,28.92,143200,0
+NSIT.US,D,20150407,000000,28.95,29.09,28.38,28.4,150711,0
+NSIT.US,D,20150408,000000,28.51,28.99,28.43,28.89,110400,0
+NSIT.US,D,20150409,000000,28.94,29.1,28.46,28.57,119935,0
+NSIT.US,D,20150410,000000,28.77,28.89,28.49,28.76,117700,0
+NSIT.US,D,20150413,000000,28.9,28.99,28.46,28.53,76500,0
+NSIT.US,D,20150414,000000,28.56,28.69,28.27,28.52,77500,0
+NSIT.US,D,20150415,000000,28.72,29.14,28.531,28.93,111251,0
+NSIT.US,D,20150416,000000,28.91,29.2,28.6,28.74,105441,0
+NSIT.US,D,20150417,000000,28.49,28.58,27.96,28.44,126700,0
+NSIT.US,D,20150420,000000,28.33,28.85,28.09,28.66,149168,0
+NSIT.US,D,20150421,000000,28.85,28.85,28.53,28.79,76173,0
+NSIT.US,D,20150422,000000,28.86,29.12,28.63,29.01,91056,0
+NSIT.US,D,20150423,000000,28.91,29.1,28.6,28.67,132100,0
+NSIT.US,D,20150424,000000,28.75,28.75,28.37,28.68,292257,0
+NSIT.US,D,20150427,000000,28.74,29.04,28.47,28.54,220900,0
+NSIT.US,D,20150428,000000,28.55,29.38,28.51,29.34,98081,0
+NSIT.US,D,20150429,000000,29.23,29.23,28.67,28.82,99500,0
+NSIT.US,D,20150430,000000,28.6,29.23,28.53,28.62,282400,0
+NSIT.US,D,20150501,000000,28.87,28.91,27.9,28.07,561800,0
+NSIT.US,D,20150504,000000,28.15,29.52,28.15,29.24,233300,0
+NSIT.US,D,20150505,000000,29.05,29.36,28.84,29.08,177800,0
+NSIT.US,D,20150506,000000,29.08,29.44,28.79,29.39,222559,0
+NSIT.US,D,20150507,000000,29.01,29.93,26.29,26.77,634049,0
+NSIT.US,D,20150508,000000,26.87,27,26.65,26.96,237100,0
+NSIT.US,D,20150511,000000,26.83,27.62,26.81,27.32,224500,0
+NSIT.US,D,20150512,000000,27.25,28.005,27.13,27.86,249929,0
+NSIT.US,D,20150513,000000,28.04,28.66,27.91,28.44,258000,0
+NSIT.US,D,20150514,000000,28.68,29.07,28.54,29.04,270900,0
+NSIT.US,D,20150515,000000,29.03,29.2,28.68,29.13,233183,0
+NSIT.US,D,20150518,000000,29.13,29.56,28.82,29.36,398931,0
+NSIT.US,D,20150519,000000,29.41,29.5,28.88,29.01,252174,0
+NSIT.US,D,20150520,000000,29.18,29.57,28.97,29.27,261200,0
+NSIT.US,D,20150521,000000,29.28,29.67,29.07,29.25,237800,0
+NSIT.US,D,20150522,000000,29.11,29.38,28.89,29.11,279900,0
+NSIT.US,D,20150526,000000,28.95,29.08,28.5,28.83,229349,0
+NSIT.US,D,20150527,000000,28.85,29.37,28.57,29.29,170100,0
+NSIT.US,D,20150528,000000,29.26,29.59,29.24,29.46,181135,0
+NSIT.US,D,20150529,000000,29.5,29.63,28.95,29.33,409700,0
+NSIT.US,D,20150601,000000,29.37,30.45,29.09,30.36,288448,0
+NSIT.US,D,20150602,000000,30.28,31,30.28,30.46,213525,0
+NSIT.US,D,20150603,000000,30.57,31.06,30.46,30.82,228800,0
+NSIT.US,D,20150604,000000,30.65,30.93,30.46,30.54,289600,0
+NSIT.US,D,20150605,000000,30.54,31.55,30.37,31.53,171500,0
+NSIT.US,D,20150608,000000,31.57,31.67,31,31.31,285400,0
+NSIT.US,D,20150609,000000,31.34,31.82,31,31.6,184588,0
+NSIT.US,D,20150610,000000,31.84,32.57,31.5,32.13,236599,0
+NSIT.US,D,20150611,000000,32.04,32.38,31.915,32.28,266239,0
+NSIT.US,D,20150612,000000,32.18,32.34,30.95,32.15,191300,0
+NSIT.US,D,20150615,000000,31.79,31.94,31.13,31.69,329800,0
+NSIT.US,D,20150616,000000,31.69,32.33,31.52,32.25,309300,0
+NSIT.US,D,20150617,000000,32.42,32.54,32.04,32.15,83500,0
+NSIT.US,D,20150618,000000,32.24,32.55,31.95,32.3,365100,0
+NSIT.US,D,20150619,000000,32.39,32.39,32.07,32.13,516300,0
+NSIT.US,D,20150622,000000,32.17,32.56,31.86,32.52,146400,0
+NSIT.US,D,20150623,000000,32.47,32.8,32.33,32.5,269175,0
+NSIT.US,D,20150624,000000,32.39,32.53,31.92,31.97,166400,0
+NSIT.US,D,20150625,000000,31.89,32.08,31.64,31.99,190100,0
+NSIT.US,D,20150626,000000,31.27,31.32,30.28,30.64,767200,0
+NSIT.US,D,20150629,000000,30.54,30.83,29.89,29.91,253800,0
+NSIT.US,D,20150630,000000,30.09,30.37,29.87,29.91,309488,0
+NSIT.US,D,20150701,000000,30.1,30.2,29.39,29.49,145100,0
+NSIT.US,D,20150702,000000,29.32,29.62,29.11,29.22,110900,0
+NSIT.US,D,20150706,000000,28.92,29.1,28.44,28.67,193400,0
+NSIT.US,D,20150707,000000,28.69,28.69,27.65,28.33,260300,0
+NSIT.US,D,20150708,000000,28.15,28.43,27.84,27.96,234900,0
+NSIT.US,D,20150709,000000,28.36,28.64,27.86,27.9,189500,0
+NSIT.US,D,20150710,000000,28.23,28.51,28.04,28.22,141100,0
+NSIT.US,D,20150713,000000,28.27,28.71,28.07,28.52,141800,0
+NSIT.US,D,20150714,000000,28.51,28.84,28.33,28.74,102185,0
+NSIT.US,D,20150715,000000,28.76,29,28.39,28.46,138197,0
+NSIT.US,D,20150716,000000,28.62,29.13,28.56,28.63,128600,0
+NSIT.US,D,20150717,000000,28.74,28.79,28.01,28.13,120200,0
+NSIT.US,D,20150720,000000,28.11,28.47,27.83,28,139700,0
+NSIT.US,D,20150721,000000,28.05,28.51,27.79,28.02,161900,0
+NSIT.US,D,20150722,000000,27.84,28.1,27.74,27.99,96600,0
+NSIT.US,D,20150723,000000,28,28.17,27.56,27.71,98400,0
+NSIT.US,D,20150724,000000,27.62,27.83,27.09,27.28,112200,0
+NSIT.US,D,20150727,000000,27.16,27.32,26.84,27.16,107200,0
+NSIT.US,D,20150728,000000,27.23,27.63,26.68,27.54,119100,0
+NSIT.US,D,20150729,000000,27.36,27.72,27.35,27.55,104700,0
+NSIT.US,D,20150730,000000,27.07,27.54,25.57,26.55,294900,0
+NSIT.US,D,20150731,000000,26.64,27.46,26.64,26.99,265300,0
+NSIT.US,D,20150803,000000,26.93,27.26,26.67,27.01,240790,0
+NSIT.US,D,20150804,000000,27,27.46,26.78,26.96,109200,0
+NSIT.US,D,20150805,000000,27.05,27.6,27.01,27.19,95200,0
+NSIT.US,D,20150806,000000,27.29,27.32,26.72,26.87,140628,0
+NSIT.US,D,20150807,000000,26.69,27.18,26.6,26.64,108800,0
+NSIT.US,D,20150810,000000,26.77,27.48,26.69,27.06,188600,0
+NSIT.US,D,20150811,000000,26.82,27.01,26.32,26.69,126871,0
+NSIT.US,D,20150812,000000,26.45,26.5,25.85,26.27,103100,0
+NSIT.US,D,20150813,000000,26.32,26.8,25.99,26.11,74700,0
+NSIT.US,D,20150814,000000,26,26.68,26,26.63,90900,0
+NSIT.US,D,20150817,000000,26.52,26.91,26.13,26.83,130800,0
+NSIT.US,D,20150818,000000,26.76,26.81,26,26.35,128700,0
+NSIT.US,D,20150819,000000,26.21,26.61,25.96,26.33,107500,0
+NSIT.US,D,20150820,000000,26.01,26.74,25.89,26.23,152700,0
+NSIT.US,D,20150821,000000,25.71,26.43,25.58,25.94,196300,0
+NSIT.US,D,20150824,000000,24.88,25.745,24.63,24.9,181833,0
+NSIT.US,D,20150825,000000,25.61,25.61,24.4,24.57,157200,0
+NSIT.US,D,20150826,000000,25,25.74,24.53,25.64,206100,0
+NSIT.US,D,20150827,000000,25.78,25.83,24.9,25.53,164600,0
+NSIT.US,D,20150828,000000,25.5,26.04,25.35,25.8,147600,0
+NSIT.US,D,20150831,000000,25.66,25.81,25.23,25.31,212700,0
+NSIT.US,D,20150901,000000,24.75,25.28,24.48,24.56,222100,0
+NSIT.US,D,20150902,000000,24.87,24.9,24.03,24.69,224500,0
+NSIT.US,D,20150903,000000,24.9,25.46,24.7,25.1,160700,0
+NSIT.US,D,20150904,000000,24.73,25.12,24.44,24.46,109700,0
+NSIT.US,D,20150908,000000,24.84,25.18,24.52,25.05,148300,0
+NSIT.US,D,20150909,000000,25.3,25.43,24.68,24.76,135500,0
+NSIT.US,D,20150910,000000,24.74,24.92,24.34,24.72,114360,0
+NSIT.US,D,20150911,000000,24.51,24.91,24.24,24.75,130100,0
+NSIT.US,D,20150914,000000,24.79,24.95,24.03,24.62,159200,0
+NSIT.US,D,20150915,000000,24.65,25.3,24.58,25.15,119100,0
+NSIT.US,D,20150916,000000,25.14,25.46,25.07,25.28,109000,0
+NSIT.US,D,20150917,000000,25.22,25.82,25.06,25.42,160183,0
+NSIT.US,D,20150918,000000,24.98,25.45,24.94,25.27,596300,0
+NSIT.US,D,20150921,000000,25.47,25.85,25.36,25.54,139400,0
+NSIT.US,D,20150922,000000,25.31,25.4,24.86,25.04,208800,0
+NSIT.US,D,20150923,000000,25.11,25.5,24.67,24.8,114020,0
+NSIT.US,D,20150924,000000,24.69,24.75,24.25,24.47,187236,0
+NSIT.US,D,20150925,000000,24.65,25.16,24.37,24.73,153700,0
+NSIT.US,D,20150928,000000,24.59,26.25,24.59,25,153452,0
+NSIT.US,D,20150929,000000,25.04,25.55,25.04,25.29,157800,0
+NSIT.US,D,20150930,000000,25.57,25.92,25.51,25.85,136700,0
+NSIT.US,D,20151001,000000,25.95,26.02,24.91,25.04,177100,0
+NSIT.US,D,20151002,000000,24.79,25.19,24.41,25.14,310600,0
+NSIT.US,D,20151005,000000,25.3,26.495,25.14,26.43,111641,0
+NSIT.US,D,20151006,000000,26.57,26.57,25.97,26.19,148000,0
+NSIT.US,D,20151007,000000,26.41,26.59,25.81,26.3,226200,0
+NSIT.US,D,20151008,000000,26.21,27.16,26.09,27,351800,0
+NSIT.US,D,20151009,000000,27.12,27.71,26.35,27.18,133700,0
+NSIT.US,D,20151012,000000,27.23,27.45,26.84,27.19,125403,0
+NSIT.US,D,20151013,000000,27.07,27.5,26.96,27.22,97000,0
+NSIT.US,D,20151014,000000,27.17,27.38,27.04,27.16,132900,0
+NSIT.US,D,20151015,000000,27.17,27.52,26.64,27.47,199100,0
+NSIT.US,D,20151016,000000,27.53,27.53,26.74,27.16,159300,0
+NSIT.US,D,20151019,000000,27.09,27.26,26.72,27.16,115334,0
+NSIT.US,D,20151020,000000,27.1,27.25,26.95,27.15,70168,0
+NSIT.US,D,20151021,000000,27.16,27.26,26.36,26.4,101700,0
+NSIT.US,D,20151022,000000,26.53,27.14,26.25,26.84,121500,0
+NSIT.US,D,20151023,000000,27.01,27.1,26.59,26.81,108600,0
+NSIT.US,D,20151026,000000,26.71,26.93,26.11,26.83,217100,0
+NSIT.US,D,20151027,000000,26.7,27.26,26.43,26.63,180700,0
+NSIT.US,D,20151028,000000,26.7,27.54,26.64,27.54,171200,0
+NSIT.US,D,20151029,000000,27.72,27.73,24.66,25.1,437000,0
+NSIT.US,D,20151030,000000,25.11,25.92,24.74,25.4,244900,0
+NSIT.US,D,20151102,000000,25.4,26.21,25.24,25.93,187554,0
+NSIT.US,D,20151103,000000,25.86,26.22,25.56,25.89,166600,0
+NSIT.US,D,20151104,000000,26.08,26.76,25.92,26.59,353494,0
+NSIT.US,D,20151105,000000,26.51,27.47,26.36,27.31,320200,0
+NSIT.US,D,20151106,000000,27.17,27.57,26.58,27.21,279800,0
+NSIT.US,D,20151109,000000,27.12,27.31,26.42,26.58,230329,0
+NSIT.US,D,20151110,000000,26.55,26.85,26.42,26.76,131600,0
+NSIT.US,D,20151111,000000,26.86,27.3,26.61,26.68,230700,0
+NSIT.US,D,20151112,000000,26.47,26.53,25.83,26.04,165400,0
+NSIT.US,D,20151113,000000,25.83,26.31,25.34,25.52,102500,0
+NSIT.US,D,20151116,000000,25.53,26.08,25.38,26.08,103000,0
+NSIT.US,D,20151117,000000,26.1,26.2,25.67,25.74,83200,0
+NSIT.US,D,20151118,000000,25.96,25.96,25.28,25.85,203000,0
+NSIT.US,D,20151119,000000,25.87,26.34,25.87,26.29,82000,0
+NSIT.US,D,20151120,000000,26.44,26.79,26.44,26.59,83300,0
+NSIT.US,D,20151123,000000,26.54,26.7,26.05,26.3,84400,0
+NSIT.US,D,20151124,000000,26.18,26.46,25.88,26.41,72700,0
+NSIT.US,D,20151125,000000,26.31,26.6,26.21,26.57,82400,0
+NSIT.US,D,20151127,000000,26.57,26.95,26.43,26.77,67200,0
+NSIT.US,D,20151130,000000,26.92,27.17,26.53,26.78,194000,0
+NSIT.US,D,20151201,000000,26.88,27.53,26.79,27.49,184863,0
+NSIT.US,D,20151202,000000,27.42,27.78,27.23,27.29,107273,0
+NSIT.US,D,20151203,000000,27.38,27.38,26.42,26.47,121512,0
+NSIT.US,D,20151204,000000,26.53,27.01,26.47,26.91,104900,0
+NSIT.US,D,20151207,000000,26.84,26.88,26.18,26.34,161000,0
+NSIT.US,D,20151208,000000,26.29,26.68,25.91,26.45,106616,0
+NSIT.US,D,20151209,000000,26.37,26.62,25.51,25.54,151500,0
+NSIT.US,D,20151210,000000,25.51,25.91,25.24,25.63,132600,0
+NSIT.US,D,20151211,000000,25.05,26.15,24.51,25.3,144400,0
+NSIT.US,D,20151214,000000,25.3,25.54,24.48,25.3,167533,0
+NSIT.US,D,20151215,000000,25.48,26.44,25.03,26.34,178500,0
+NSIT.US,D,20151216,000000,26.55,26.93,26,26.54,109600,0
+NSIT.US,D,20151217,000000,26.55,26.69,25.63,25.72,169600,0
+NSIT.US,D,20151218,000000,25.61,25.85,24.83,25.39,372600,0
+NSIT.US,D,20151221,000000,25.59,25.92,25.04,25.42,86000,0
+NSIT.US,D,20151222,000000,25.48,25.48,24.99,25.46,83385,0
+NSIT.US,D,20151223,000000,25.57,25.85,25.39,25.84,71700,0
+NSIT.US,D,20151224,000000,25.8,26,25.64,25.83,39422,0
+NSIT.US,D,20151228,000000,25.68,25.95,25.48,25.95,82140,0
+NSIT.US,D,20151229,000000,26.07,26.43,25.97,26.32,79339,0
+NSIT.US,D,20151230,000000,26.34,26.34,25.89,26.07,38420,0
+NSIT.US,D,20151231,000000,25.97,26.1865,25.1,25.12,89839,0
+NSIT.US,D,20160104,000000,24.68,24.7,24.04,24.26,87848,0
+NSIT.US,D,20160105,000000,24.36,25.04,24.13,24.94,157787,0
+NSIT.US,D,20160106,000000,24.57,24.91,24.25,24.34,147082,0
+NSIT.US,D,20160107,000000,23.94,25.9,23.94,23.97,183918,0
+NSIT.US,D,20160108,000000,24.03,24.23,23,23.05,136725,0
+NSIT.US,D,20160111,000000,23.14,23.88,22.64,23.02,111721,0
+NSIT.US,D,20160112,000000,23.29,23.46,22.6,23.17,91370,0
+NSIT.US,D,20160113,000000,23.25,23.25,22.23,22.39,96001,0
+NSIT.US,D,20160114,000000,22.5,22.91,22.13,22.56,73578,0
+NSIT.US,D,20160115,000000,21.86,22.47,21.55,22.02,130351,0
+NSIT.US,D,20160119,000000,22.27,22.27,21.47,21.61,133800,0
+NSIT.US,D,20160120,000000,21.36,22.38,21.14,22.21,96785,0
+NSIT.US,D,20160121,000000,22.33,22.79,22.1,22.35,80057,0
+NSIT.US,D,20160122,000000,22.69,22.81,22.34,22.62,71793,0
+NSIT.US,D,20160125,000000,22.53,22.65,22.16,22.22,65786,0
+NSIT.US,D,20160126,000000,22.3,23.14,21.9,22.8,70799,0
+NSIT.US,D,20160127,000000,22.72,22.875,22.34,22.42,92435,0
+NSIT.US,D,20160128,000000,22.64,22.78,22.3,22.42,49414,0
+NSIT.US,D,20160129,000000,22.5,23.72,22.5,23.63,125461,0
+NSIT.US,D,20160201,000000,23.4,24.19,23.18,23.93,91716,0
+NSIT.US,D,20160202,000000,23.6,24.01,23.12,23.28,67555,0
+NSIT.US,D,20160203,000000,23.52,23.68,22.94,23.38,42708,0
+NSIT.US,D,20160204,000000,23.28,23.74,23.18,23.3,40574,0
+NSIT.US,D,20160205,000000,23.21,23.49,22.71,22.71,95170,0
+NSIT.US,D,20160208,000000,22.5,23.33,22.41,23.29,57573,0
+NSIT.US,D,20160209,000000,22.9,23.22,22.03,22.93,61712,0
+NSIT.US,D,20160210,000000,23.04,23.93,22.75,22.91,66374,0
+NSIT.US,D,20160211,000000,21.26,22.32,18.26,21.88,193741,0
+NSIT.US,D,20160212,000000,21.84,23.02,21.4,22.45,162398,0
+NSIT.US,D,20160216,000000,22.67,24.21,22.46,23.97,196681,0
+NSIT.US,D,20160217,000000,24.1,25.08,24.05,24.37,181562,0
+NSIT.US,D,20160218,000000,24.44,25.84,24.44,25.71,146250,0
+NSIT.US,D,20160219,000000,25.62,26.17,25.455,25.86,111789,0
+NSIT.US,D,20160222,000000,24.28,25.795,23.59,25.48,238345,0
+NSIT.US,D,20160223,000000,25.11,25.99,25.11,25.62,139010,0
+NSIT.US,D,20160224,000000,25.4,26.4999,25.4,26.46,119949,0
+NSIT.US,D,20160225,000000,26.46,27.07,25.82,26.88,133333,0
+NSIT.US,D,20160226,000000,27.09,27.15,26.14,26.24,122453,0
+NSIT.US,D,20160229,000000,26.13,26.91,25.89,26.1,151050,0
+NSIT.US,D,20160301,000000,26.33,27.41,26.33,27.41,86860,0
+NSIT.US,D,20160302,000000,27.3,27.63,25.01,27.6,120244,0
+NSIT.US,D,20160303,000000,27.43,27.54,26.25,26.92,193444,0
+NSIT.US,D,20160304,000000,26.91,27.805,26.72,26.97,158953,0
+NSIT.US,D,20160307,000000,26.92,27.6,26.56,27.265,156464,0
+NSIT.US,D,20160308,000000,27.19,27.97,27.07,27.66,134484,0
+NSIT.US,D,20160309,000000,27.79,28.03,27.51,27.85,117593,0
+NSIT.US,D,20160310,000000,28.06,28.285,27.36,27.56,161205,0
+NSIT.US,D,20160311,000000,27.74,27.96,27.09,27.28,194514,0
+NSIT.US,D,20160314,000000,27.33,28.2,27.33,27.64,156679,0
+NSIT.US,D,20160315,000000,27.56,28.1,27.56,27.92,151984,0
+NSIT.US,D,20160316,000000,27.91,28.34,27.82,27.93,91773,0
+NSIT.US,D,20160317,000000,27.9,28.58,27.6,28.4,140552,0
+NSIT.US,D,20160318,000000,28.59,28.88,28.26,28.78,307185,0
+NSIT.US,D,20160321,000000,28.62,28.96,28.3,28.51,135656,0
+NSIT.US,D,20160322,000000,28.38,28.77,28.05,28.14,93574,0
+NSIT.US,D,20160323,000000,28.14,28.33,27.32,27.52,171301,0
+NSIT.US,D,20160324,000000,27.25,28.18,26.23,28.17,167570,0
+NSIT.US,D,20160328,000000,28.27,28.27,27.68,27.95,89318,0
+NSIT.US,D,20160329,000000,27.95,28.5,27.59,28.33,215354,0
+NSIT.US,D,20160330,000000,28.55,28.76,28.05,28.63,147214,0
+NSIT.US,D,20160331,000000,28.67,28.84,28.4,28.64,126041,0
+NSIT.US,D,20160401,000000,28.32,28.8697,28.14,28.63,67810,0
+NSIT.US,D,20160404,000000,28.71,28.71,27.94,28.05,79282,0
+NSIT.US,D,20160405,000000,27.88,28.11,27.61,27.66,135602,0
+NSIT.US,D,20160406,000000,27.77,28.13,27.6,27.95,67474,0
+NSIT.US,D,20160407,000000,27.81,28.01,27.48,27.64,124009,0
+NSIT.US,D,20160408,000000,27.77,28.17,27.49,27.88,72229,0
+NSIT.US,D,20160411,000000,27.96,28.36,27.55,27.55,111748,0
+NSIT.US,D,20160412,000000,27.64,28.31,27.64,27.8,85538,0
+NSIT.US,D,20160413,000000,27.99,28.7,27.99,28.64,94502,0
+NSIT.US,D,20160414,000000,28.59,28.85,28.3,28.62,64220,0
+NSIT.US,D,20160415,000000,28.45,28.86,28.36,28.55,43806,0
+NSIT.US,D,20160418,000000,28.37,28.75,28.37,28.64,54465,0
+NSIT.US,D,20160419,000000,28.74,28.87,28.22,28.29,59823,0
+NSIT.US,D,20160420,000000,28.28,28.39,27.94,28.25,73473,0
+NSIT.US,D,20160421,000000,28.19,28.39,28.01,28.23,81455,0
+NSIT.US,D,20160422,000000,28.19,28.635,28.19,28.47,89677,0
+NSIT.US,D,20160425,000000,28.37,28.43,28.13,28.28,72597,0
+NSIT.US,D,20160426,000000,28.2,29.195,28.2,29.19,111235,0
+NSIT.US,D,20160427,000000,29.15,29.39,28.895,29.11,127498,0
+NSIT.US,D,20160428,000000,29.01,29.08,28.55,28.66,52755,0
+NSIT.US,D,20160429,000000,27.67,27.9389,24.61,24.71,302754,0
+NSIT.US,D,20160502,000000,24.59,24.91,24.01,24.56,251209,0
+NSIT.US,D,20160503,000000,24.28,24.72,23.38,23.4501,207612,0
+NSIT.US,D,20160504,000000,23.38,23.83,23.37,23.47,274882,0
+NSIT.US,D,20160505,000000,23.61,23.99,23.47,23.59,143898,0
+NSIT.US,D,20160506,000000,23.65,24.13,23.4601,24.13,197939,0
+NSIT.US,D,20160509,000000,24.12,24.35,23.86,23.92,123520,0
+NSIT.US,D,20160510,000000,23.92,24.17,23.3125,23.82,246515,0
+NSIT.US,D,20160511,000000,23.72,24.78,23.66,24.37,134718,0
+NSIT.US,D,20160512,000000,24.51,24.88,24.2,24.55,164485,0
+NSIT.US,D,20160513,000000,24.39,24.75,24.22,24.61,158363,0
+NSIT.US,D,20160516,000000,24.71,25.17,24.71,25,112720,0
+NSIT.US,D,20160517,000000,24.93,25.27,24.25,24.7,181754,0
+NSIT.US,D,20160518,000000,24.67,25.23,24.55,25.06,106924,0
+NSIT.US,D,20160519,000000,24.93,25.35,24.85,25.1,127503,0
+NSIT.US,D,20160520,000000,25.27,25.66,24.95,25.61,169602,0
+NSIT.US,D,20160523,000000,25.59,25.9099,25.39,25.53,150531,0
+NSIT.US,D,20160524,000000,25.77,26.5,25.7,26.36,119364,0
+NSIT.US,D,20160525,000000,26.49,26.53,26.13,26.5,161136,0
+NSIT.US,D,20160526,000000,26.5,26.87,26.34,26.75,133545,0
+NSIT.US,D,20160527,000000,26.84,27.34,26.83,27.28,100614,0
+NSIT.US,D,20160531,000000,27.27,27.46,26.73,27.14,156579,0
+NSIT.US,D,20160601,000000,27.09,27.57,25.26,27.4,136907,0
+NSIT.US,D,20160602,000000,27.26,27.58,27.14,27.51,115749,0
+NSIT.US,D,20160603,000000,27.52,27.73,27.23,27.63,107041,0
+NSIT.US,D,20160606,000000,27.57,27.92,27.3,27.7,92379,0
+NSIT.US,D,20160607,000000,27.76,28.06,27.68,27.95,131356,0
+NSIT.US,D,20160608,000000,27.96,28.1,27.78,27.95,181526,0
+NSIT.US,D,20160609,000000,27.84,28.04,27.55,27.95,104178,0
+NSIT.US,D,20160610,000000,27.66,27.97,27.42,27.57,105858,0
+NSIT.US,D,20160613,000000,27.42,27.75,27.3,27.34,102369,0
+NSIT.US,D,20160614,000000,27.2,27.59,27.035,27.21,137771,0
+NSIT.US,D,20160615,000000,27.24,27.7019,27.21,27.23,111763,0
+NSIT.US,D,20160616,000000,27.02,27.27,26.77,27.1,164359,0
+NSIT.US,D,20160617,000000,27.04,27.17,26.61,26.77,255442,0
+NSIT.US,D,20160620,000000,27.08,27.62,26.77,27.2,146395,0
+NSIT.US,D,20160621,000000,27.28,27.55,27.02,27.18,127771,0
+NSIT.US,D,20160622,000000,27.25,27.44,26.91,26.91,131221,0
+NSIT.US,D,20160623,000000,27.24,27.55,27.15,27.41,154911,0
+NSIT.US,D,20160624,000000,26.21,26.84,25.99,26.08,202029,0
+NSIT.US,D,20160627,000000,25.7,25.7,24.69,24.72,165943,0
+NSIT.US,D,20160628,000000,24.99,25.32,24.72,25.02,107599,0
+NSIT.US,D,20160629,000000,25.26,25.62,25.04,25.21,132756,0
+NSIT.US,D,20160630,000000,25.31,26,25.16,26,126370,0
+NSIT.US,D,20160701,000000,25.92,26.28,25.54,25.93,57854,0
+NSIT.US,D,20160705,000000,25.73,25.86,25.07,25.33,72112,0
+NSIT.US,D,20160706,000000,25.23,25.64,24.97,25.49,79246,0
+NSIT.US,D,20160707,000000,25.49,25.74,25.35,25.59,55522,0
+NSIT.US,D,20160708,000000,25.82,26.39,25.82,26.28,114620,0
+NSIT.US,D,20160711,000000,26.4,26.67,26.4,26.51,59880,0
+NSIT.US,D,20160712,000000,26.64,26.88,26.43,26.57,172726,0
+NSIT.US,D,20160713,000000,26.72,26.78,26.55,26.64,186264,0
+NSIT.US,D,20160714,000000,26.93,26.93,26.48,26.54,80477,0
+NSIT.US,D,20160715,000000,26.7,27.02,26.249,26.44,118006,0
+NSIT.US,D,20160718,000000,26.59,26.83,26.427,26.49,78067,0
+NSIT.US,D,20160719,000000,26.52,26.74,26.48,26.58,73793,0
+NSIT.US,D,20160720,000000,26.72,26.91,26.368,26.82,136717,0
+NSIT.US,D,20160721,000000,26.88,27.09,26.43,26.56,119321,0
+NSIT.US,D,20160722,000000,26.51,26.71,25.53,26.62,65899,0
+NSIT.US,D,20160725,000000,26.61,26.98,26.38,26.79,124307,0
+NSIT.US,D,20160726,000000,26.75,27,26.45,26.74,75000,0
+NSIT.US,D,20160727,000000,26.79,27.21,26.79,27.19,82970,0
+NSIT.US,D,20160728,000000,27.1,27.26,26.65,26.85,108441,0
+NSIT.US,D,20160729,000000,26.92,26.92,26.13,26.61,124582,0
+NSIT.US,D,20160801,000000,26.6,27.04,26.47,26.94,54759,0
+NSIT.US,D,20160802,000000,26.89,27.47,26.37,26.4,88587,0
+NSIT.US,D,20160803,000000,26.42,26.49,24.23,26.45,146019,0
+NSIT.US,D,20160804,000000,30.75,32.77,28,30.27,577402,0
+NSIT.US,D,20160805,000000,30.42,30.545,30.26,30.49,288576,0
+NSIT.US,D,20160808,000000,30.58,31.11,30.33,30.94,144494,0
+NSIT.US,D,20160809,000000,30.96,31.285,30.59,31.04,143356,0
+NSIT.US,D,20160810,000000,31.01,31.56,30.81,31.48,118810,0
+NSIT.US,D,20160811,000000,31.62,31.89,31.238,31.35,120115,0
+NSIT.US,D,20160812,000000,31.2,31.795,31.09,31.6,74483,0
+NSIT.US,D,20160815,000000,31.6,31.94,31.43,31.55,111856,0
+NSIT.US,D,20160816,000000,31.52,31.53,31.05,31.07,55525,0
+NSIT.US,D,20160817,000000,31.07,31.17,30.81,31.09,74779,0
+NSIT.US,D,20160818,000000,31.05,31.18,30.83,31.18,87933,0
+NSIT.US,D,20160819,000000,31.17,31.19,30.82,30.94,161656,0
+NSIT.US,D,20160822,000000,30.94,31.14,30.63,31.12,201403,0
+NSIT.US,D,20160823,000000,31.19,31.57,31.19,31.26,106630,0
+NSIT.US,D,20160824,000000,31.3,31.49,30.83,31.31,96004,0
+NSIT.US,D,20160825,000000,31.23,31.49,30.8201,31.07,145239,0
+NSIT.US,D,20160826,000000,31.14,31.59,30.97,31.17,58396,0
+NSIT.US,D,20160829,000000,31.2,31.41,30.93,30.99,83857,0
+NSIT.US,D,20160830,000000,30.91,31.14,30.73,30.82,67185,0
+NSIT.US,D,20160831,000000,30.7,31.26,30.365,30.6,136548,0
+NSIT.US,D,20160901,000000,30.54,30.92,30.385,30.9,107403,0
+NSIT.US,D,20160902,000000,30.86,31.05,30.52,31.03,108037,0
+NSIT.US,D,20160906,000000,31.03,31.03,30.56,30.89,88761,0
+NSIT.US,D,20160907,000000,30.92,31.28,30.7,31.13,136791,0
+NSIT.US,D,20160908,000000,31.1,31.1,30.56,30.63,58488,0
+NSIT.US,D,20160909,000000,30.37,30.37,29.44,29.46,109874,0
+NSIT.US,D,20160912,000000,29.26,30.06,29.2,29.98,91234,0
+NSIT.US,D,20160913,000000,29.74,29.74,29.25,29.26,94964,0
+NSIT.US,D,20160914,000000,29.36,29.6399,29.2,29.42,103330,0
+NSIT.US,D,20160915,000000,29.49,30.23,29.49,30.19,167511,0
+NSIT.US,D,20160916,000000,30.23,30.35,29.62,30.18,287792,0
+NSIT.US,D,20160919,000000,30.4,30.94,30.4,30.85,121797,0
+NSIT.US,D,20160920,000000,30.88,31.03,30.67,30.7,67482,0
+NSIT.US,D,20160921,000000,30.84,31.52,30.84,31.51,94503,0
+NSIT.US,D,20160922,000000,31.65,32.36,31.23,32.35,107969,0
+NSIT.US,D,20160923,000000,32,32.43,31.6,32.36,171262,0
+NSIT.US,D,20160926,000000,32.12,32.18,31.54,31.55,134725,0
+NSIT.US,D,20160927,000000,31.6,32.09,31.4,32.05,218896,0
+NSIT.US,D,20160928,000000,32.01,32.29,31.95,32.16,207760,0
+NSIT.US,D,20160929,000000,32.03,32.1,31.77,31.79,74051,0
+NSIT.US,D,20160930,000000,31.86,32.75,31.72,32.55,207385,0
+NSIT.US,D,20161003,000000,32.61,32.61,31.94,32.18,136574,0
+NSIT.US,D,20161004,000000,32.2,32.65,31.92,32.04,65148,0
+NSIT.US,D,20161005,000000,32.11,32.63,31.96,32.365,99192,0
+NSIT.US,D,20161006,000000,32.37,32.69,31.84,32.65,138646,0
+NSIT.US,D,20161007,000000,32.64,32.64,31.97,32.33,87500,0
+NSIT.US,D,20161010,000000,32.59,33.26,32.355,32.9,146187,0
+NSIT.US,D,20161011,000000,32.87,32.87,32.1,32.44,99024,0
+NSIT.US,D,20161012,000000,32.45,32.86,32.15,32.75,127800,0
+NSIT.US,D,20161013,000000,32.88,32.98,32.14,32.68,134336,0
+NSIT.US,D,20161014,000000,32.82,32.89,32.16,32.45,73704,0
+NSIT.US,D,20161017,000000,32.39,32.79,32.36,32.68,60593,0
+NSIT.US,D,20161018,000000,32.99,33.06,32.47,32.91,130621,0
+NSIT.US,D,20161019,000000,32.92,33.26,32.56,33.01,90508,0
+NSIT.US,D,20161020,000000,32.98,33.49,32.81,33.36,117095,0
+NSIT.US,D,20161021,000000,33.08,33.15,32.66,33.06,129787,0
+NSIT.US,D,20161024,000000,33.02,33.68,33.02,33.61,94458,0
+NSIT.US,D,20161025,000000,33.6,33.6,33.0201,33.27,75173,0
+NSIT.US,D,20161026,000000,33.11,33.62,33.03,33.26,137914,0
+NSIT.US,D,20161027,000000,33.47,33.82,33.2,33.28,191138,0
+NSIT.US,D,20161028,000000,33.55,34.52,29.36,29.58,339157,0
+NSIT.US,D,20161031,000000,29.44,30.35,28.67,28.79,428809,0
+NSIT.US,D,20161101,000000,28.91,30.1167,28.545,28.74,246368,0
+NSIT.US,D,20161102,000000,28.75,28.91,28.45,28.47,161146,0
+NSIT.US,D,20161103,000000,28.63,28.9,28.26,28.33,173855,0
+NSIT.US,D,20161104,000000,28.47,28.55,28.15,28.16,138999,0
+NSIT.US,D,20161107,000000,28.9,29,28.49,28.68,160577,0
+NSIT.US,D,20161108,000000,28.54,28.98,28.23,28.83,149920,0
+NSIT.US,D,20161109,000000,28.5,29.79,28.2,29.77,237300,0
+NSIT.US,D,20161110,000000,30.1,31.28,30.03,31.1,181826,0
+NSIT.US,D,20161111,000000,31.1,32.88,31.03,32.83,214837,0
+NSIT.US,D,20161114,000000,33.17,33.95,32.7,33.36,281504,0
+NSIT.US,D,20161115,000000,33.39,33.39,32.83,32.95,180421,0
+NSIT.US,D,20161116,000000,32.9,33.135,32.69,32.95,172545,0
+NSIT.US,D,20161117,000000,32.95,33.08,32.725,32.87,130098,0
+NSIT.US,D,20161118,000000,32.92,33.12,32.39,33,123046,0
+NSIT.US,D,20161121,000000,33.05,33.56,32.73,32.87,143934,0
+NSIT.US,D,20161122,000000,33.03,33.84,32.97,33.75,127778,0
+NSIT.US,D,20161123,000000,33.59,34.19,33.38,34.03,89212,0
+NSIT.US,D,20161125,000000,34.09,34.42,33.85,34.42,56013,0
+NSIT.US,D,20161128,000000,34.38,34.57,33.94,34.11,157668,0
+NSIT.US,D,20161129,000000,34.06,34.96,34.06,34.92,179759,0
+NSIT.US,D,20161130,000000,34.96,36.71,34.6,35.02,429273,0
+NSIT.US,D,20161201,000000,35.07,35.6,33.75,33.97,164075,0
+NSIT.US,D,20161202,000000,34.03,34.54,33.84,34.05,88547,0
+NSIT.US,D,20161205,000000,34.29,35.01,34.26,34.84,95056,0
+NSIT.US,D,20161206,000000,35,35.92,34.56,35.89,145826,0
+NSIT.US,D,20161207,000000,35.82,36.54,35.55,36.38,112180,0
+NSIT.US,D,20161208,000000,36.44,38.12,36.44,38.09,154479,0
+NSIT.US,D,20161209,000000,38.19,38.55,37.95,38.54,160711,0
+NSIT.US,D,20161212,000000,38.4,38.59,37.48,38.15,164061,0
+NSIT.US,D,20161213,000000,38.21,39.6,37.25,39.58,191052,0
+NSIT.US,D,20161214,000000,39.36,40.25,39.36,40.01,333404,0
+NSIT.US,D,20161215,000000,40.16,41.13,39.92,41,214254,0
+NSIT.US,D,20161216,000000,41.1,41.81,41.02,41.12,341103,0
+NSIT.US,D,20161219,000000,41.29,41.47,40.6,40.72,227241,0
+NSIT.US,D,20161220,000000,40.96,41.49,40.14,41.12,125049,0
+NSIT.US,D,20161221,000000,41.09,41.6,40.87,41.28,131193,0
+NSIT.US,D,20161222,000000,41.11,41.24,39.95,40.11,97936,0
+NSIT.US,D,20161223,000000,40.21,40.61,40.15,40.49,56454,0
+NSIT.US,D,20161227,000000,40.7,41.5,40.65,41.35,79509,0
+NSIT.US,D,20161228,000000,41.38,41.52,40.91,40.98,114558,0
+NSIT.US,D,20161229,000000,41.03,41.26,40.45,40.91,101571,0
+NSIT.US,D,20161230,000000,41,41.07,40.3,40.44,130417,0
+NSIT.US,D,20170103,000000,40.57,41.12,40.365,40.68,129993,0
+NSIT.US,D,20170104,000000,40.95,41.51,40.68,41.4,161830,0
+NSIT.US,D,20170105,000000,41.31,41.37,40.221,40.66,164473,0
+NSIT.US,D,20170106,000000,40.85,40.85,39.79,40.08,135706,0
+NSIT.US,D,20170109,000000,39.74,40.35,39.46,39.98,195642,0
+NSIT.US,D,20170110,000000,40.2,41.04,39.56,40.63,231070,0
+NSIT.US,D,20170111,000000,40.63,41.27,40.08,40.87,167173,0
+NSIT.US,D,20170112,000000,39.59,39.77,35.44,35.71,525135,0
+NSIT.US,D,20170113,000000,35.98,36.98,35.67,36.87,217569,0
+NSIT.US,D,20170117,000000,36.71,37.36,36.39,36.67,189940,0
+NSIT.US,D,20170118,000000,36.96,37.64,36.63,37.62,244451,0
+NSIT.US,D,20170119,000000,37.63,37.9,36.52,36.85,167323,0
+NSIT.US,D,20170120,000000,36.91,37.64,36.81,37.03,126743,0
+NSIT.US,D,20170123,000000,36.94,37.67,36.37,36.53,189116,0
+NSIT.US,D,20170124,000000,36.59,37.24,36.49,37.04,256186,0
+NSIT.US,D,20170125,000000,37.04,37.28,36.865,37,148874,0
+NSIT.US,D,20170126,000000,36.88,37.23,36.72,36.94,179338,0
+NSIT.US,D,20170127,000000,37,37.05,36.46,36.59,127768,0
+NSIT.US,D,20170130,000000,36.39,36.8,36.025,36.4,175262,0
+NSIT.US,D,20170131,000000,36.28,37.15,36.13,37.13,350085,0
+NSIT.US,D,20170201,000000,37.45,38.5,37.45,37.97,209099,0
+NSIT.US,D,20170202,000000,37.99,38,36.83,37.54,121275,0
+NSIT.US,D,20170203,000000,37.83,38,37.58,37.72,150111,0
+NSIT.US,D,20170206,000000,37.64,37.75,37.34,37.49,130337,0
+NSIT.US,D,20170207,000000,37.55,37.69,37.26,37.39,295653,0
+NSIT.US,D,20170208,000000,37.33,37.49,37.17,37.28,161762,0
+NSIT.US,D,20170209,000000,39.14,44.9,38.655,44.17,925836,0
+NSIT.US,D,20170210,000000,44.46,45.759,43.82,45.18,449865,0
+NSIT.US,D,20170213,000000,45.67,46,44.23,44.35,537186,0
+NSIT.US,D,20170214,000000,44.31,45.73,44.16,45.57,263845,0
+NSIT.US,D,20170215,000000,45.43,45.72,44.89,44.89,169586,0
+NSIT.US,D,20170216,000000,44.8,45.81,44.29,44.6,169290,0
+NSIT.US,D,20170217,000000,44.62,45,43.5,44.48,167670,0
+NSIT.US,D,20170221,000000,43.73,44.83,43.73,43.96,317656,0
+NSIT.US,D,20170222,000000,43.88,44.6,43.88,44.2,185755,0
+NSIT.US,D,20170223,000000,44.13,44.6,43.46,43.6,200319,0
+NSIT.US,D,20170224,000000,42.92,44.005,42.79,43.78,259092,0
+NSIT.US,D,20170227,000000,43.91,44.28,43.47,43.74,160143,0
+NSIT.US,D,20170228,000000,43.66,43.66,42.27,42.36,172934,0
+NSIT.US,D,20170301,000000,42.84,44.07,42.01,43.59,147991,0
+NSIT.US,D,20170302,000000,43.71,44.115,43.15,43.67,164451,0
+NSIT.US,D,20170303,000000,43.56,44.0921,43.065,43.47,131618,0
+NSIT.US,D,20170306,000000,43.03,43.73,42.54,42.61,187983,0
+NSIT.US,D,20170307,000000,42.53,43.3,42.3,42.94,123101,0
+NSIT.US,D,20170308,000000,43.01,43.53,42.74,42.78,116431,0
+NSIT.US,D,20170309,000000,42.76,43.5,42.38,42.54,154670,0
+NSIT.US,D,20170310,000000,42.86,43.23,42.06,42.1,188504,0
+NSIT.US,D,20170313,000000,42.4,42.71,42.1,42.5,148360,0
+NSIT.US,D,20170314,000000,42.4,43.06,42.111,42.73,153962,0
+NSIT.US,D,20170315,000000,42.83,43.61,42.37,43.44,240340,0
+NSIT.US,D,20170316,000000,43.47,44.02,43.17,43.48,154812,0
+NSIT.US,D,20170317,000000,43.36,43.91,42.83,43.73,338258,0
+NSIT.US,D,20170320,000000,43.7,43.7,42.6,42.67,108502,0
+NSIT.US,D,20170321,000000,42.84,42.84,40.7,40.77,242473,0
+NSIT.US,D,20170322,000000,40.49,41.25,40.26,40.91,142203,0
+NSIT.US,D,20170323,000000,40.85,41.51,40.85,41.45,157260,0
+NSIT.US,D,20170324,000000,41.53,42.28,41.02,41.2,117322,0
+NSIT.US,D,20170327,000000,40.49,41.49,40.45,41.29,88891,0
+NSIT.US,D,20170328,000000,41.2,41.22,40.5,40.8,106155,0
+NSIT.US,D,20170329,000000,40.67,41.15,40.65,41.03,131757,0
+NSIT.US,D,20170330,000000,41.06,41.6343,41.06,41.24,124558,0
+NSIT.US,D,20170331,000000,41.19,41.66,40.69,41.09,393644,0
+NSIT.US,D,20170403,000000,41.12,41.25,40.3,41.1,216880,0
+NSIT.US,D,20170404,000000,41,42.34,40.99,41.26,205793,0
+NSIT.US,D,20170405,000000,41.45,41.74,40.64,40.78,185531,0
+NSIT.US,D,20170406,000000,40.83,41.28,40.745,41.17,205454,0
+NSIT.US,D,20170407,000000,41.41,42.66,40.72,41.59,269159,0
+NSIT.US,D,20170410,000000,41.77,42.06,41.05,41.42,245475,0
+NSIT.US,D,20170411,000000,41.5,41.82,40.9,41.69,256521,0
+NSIT.US,D,20170412,000000,41.74,42.09,40.6,40.8,185772,0
+NSIT.US,D,20170413,000000,41.09,41.09,40.31,40.6,136447,0
+NSIT.US,D,20170417,000000,40.61,40.74,40.395,40.65,135035,0
+NSIT.US,D,20170418,000000,40.49,40.65,40.35,40.51,155707,0
+NSIT.US,D,20170419,000000,40.8,41.74,40.69,41.07,167017,0
+NSIT.US,D,20170420,000000,41.17,41.75,41.1,41.66,156808,0
+NSIT.US,D,20170421,000000,41.63,41.7,41.27,41.36,140280,0
+NSIT.US,D,20170424,000000,42.03,42.59,41.71,42.33,186942,0
+NSIT.US,D,20170425,000000,42.74,43.139,42.36,42.82,117031,0
+NSIT.US,D,20170426,000000,42.83,43.345,42.49,42.94,166063,0
+NSIT.US,D,20170427,000000,43.02,43.43,42.57,42.99,167265,0
+NSIT.US,D,20170428,000000,43.04,43.04,42.02,42.1,137446,0
+NSIT.US,D,20170501,000000,42.27,42.66,41.57,42.28,221194,0
+NSIT.US,D,20170502,000000,42.5,42.85,41.537,41.87,166916,0
+NSIT.US,D,20170503,000000,41.54,42.11,41.155,41.99,209230,0
+NSIT.US,D,20170504,000000,49.36,53.19,45.97,46.07,1086247,0
+NSIT.US,D,20170505,000000,46.36,47.86,45.531,47.71,360775,0
+NSIT.US,D,20170508,000000,47.75,48.13,45.74,45.96,412062,0
+NSIT.US,D,20170509,000000,46.17,46.995,45.64,45.79,371946,0
+NSIT.US,D,20170510,000000,45.75,46.065,45.2,45.79,259470,0
+NSIT.US,D,20170511,000000,45.65,45.97,44.59,45.64,176386,0
+NSIT.US,D,20170512,000000,45.41,45.41,43.6801,43.85,224704,0
+NSIT.US,D,20170515,000000,43.81,44.14,43.22,43.37,215297,0
+NSIT.US,D,20170516,000000,43.57,43.57,42.4,43.45,260223,0
+NSIT.US,D,20170517,000000,42.95,43.015,41.08,41.58,306924,0
+NSIT.US,D,20170518,000000,41.58,42.01,41.25,41.57,358589,0
+NSIT.US,D,20170519,000000,41.73,42.28,41.21,42.07,309074,0
+NSIT.US,D,20170522,000000,41.99,42.17,40.74,41.72,295478,0
+NSIT.US,D,20170523,000000,41.91,42.19,41.3,41.73,227617,0
+NSIT.US,D,20170524,000000,41.65,41.8,40.96,41.02,351208,0
+NSIT.US,D,20170525,000000,41.26,42,41.04,41.82,201384,0
+NSIT.US,D,20170526,000000,41.71,41.71,41,41.35,184923,0
+NSIT.US,D,20170530,000000,41.27,41.5799,40.85,41.25,179067,0
+NSIT.US,D,20170531,000000,41.63,41.86,40.75,41.54,317034,0
+NSIT.US,D,20170601,000000,41.8,42.99,41.5,42.86,227202,0
+NSIT.US,D,20170602,000000,43.04,43.77,42.56,43.1,214695,0
+NSIT.US,D,20170605,000000,43,43.06,42.3,42.44,183796,0
+NSIT.US,D,20170606,000000,42.1,42.4751,41.26,42.24,185767,0
+NSIT.US,D,20170607,000000,42.31,42.83,42.18,42.62,186311,0
+NSIT.US,D,20170608,000000,42.68,43.9,42.45,43.72,167430,0
+NSIT.US,D,20170609,000000,43.81,44.05,42.47,42.8,228661,0
+NSIT.US,D,20170612,000000,43,43.6613,42.35,43.11,273456,0
+NSIT.US,D,20170613,000000,43.35,43.58,42.42,42.71,286485,0
+NSIT.US,D,20170614,000000,42.89,42.995,42.17,42.64,222931,0
+NSIT.US,D,20170615,000000,42,42.93,42,42.31,166787,0
+NSIT.US,D,20170616,000000,41.99,42.5,41.35,41.64,338388,0
+NSIT.US,D,20170619,000000,41.61,42.165,41.14,42.08,165721,0
+NSIT.US,D,20170620,000000,41.9,41.99,41.2,41.45,126946,0
+NSIT.US,D,20170621,000000,41.64,41.87,41.02,41.23,180569,0
+NSIT.US,D,20170622,000000,41.32,43.07,40.53,41.2,186711,0
+NSIT.US,D,20170623,000000,41.17,42.095,40.73,41.74,855375,0
+NSIT.US,D,20170626,000000,42,42.39,41.35,41.48,402839,0
+NSIT.US,D,20170627,000000,41.6,41.6,40.195,40.36,194159,0
+NSIT.US,D,20170628,000000,40.52,41.25,40.39,40.99,246473,0
+NSIT.US,D,20170629,000000,40.98,41.78,39.67,40.2,170591,0
+NSIT.US,D,20170630,000000,40.27,40.5,39.95,39.99,122392,0
+NSIT.US,D,20170703,000000,39.75,40.61,39.69,40.1,51962,0
+NSIT.US,D,20170705,000000,40.27,40.52,39.8001,40.25,173968,0
+NSIT.US,D,20170706,000000,39.9,40.19,39.47,39.58,159930,0
+NSIT.US,D,20170707,000000,39.74,40.25,39.37,40.19,128183,0
+NSIT.US,D,20170710,000000,40.07,40.4,39.7,39.75,169087,0
+NSIT.US,D,20170711,000000,39.87,40.27,39.29,40.09,175550,0
+NSIT.US,D,20170712,000000,40.2,40.86,39.77,40.31,140733,0
+NSIT.US,D,20170713,000000,40.3,41.42,40.015,41.41,240681,0
+NSIT.US,D,20170714,000000,41.36,42.09,40.93,42.01,177300,0
+NSIT.US,D,20170717,000000,41.9,42.33,41.395,42.11,181406,0
+NSIT.US,D,20170718,000000,42,42.29,41.83,42.17,139115,0
+NSIT.US,D,20170719,000000,42.3,42.82,41.89,41.91,181801,0
+NSIT.US,D,20170720,000000,41.9,42,41.14,41.43,93469,0
+NSIT.US,D,20170721,000000,41.66,41.66,40.72,41.06,155852,0
+NSIT.US,D,20170724,000000,41.11,41.59,40.74,41.44,103553,0
+NSIT.US,D,20170725,000000,41.66,42.45,41.62,41.74,149340,0
+NSIT.US,D,20170726,000000,41.83,41.87,41.08,41.27,104339,0
+NSIT.US,D,20170727,000000,41.49,41.97,40.94,41.28,120215,0
+NSIT.US,D,20170728,000000,41.07,41.73,40.23,40.78,122525,0
+NSIT.US,D,20170731,000000,41,42.8277,40.48,40.52,151268,0
+NSIT.US,D,20170801,000000,40.75,41.13,40.31,41.11,125806,0
+NSIT.US,D,20170802,000000,41.1,41.81,40.01,40.47,169585,0
+NSIT.US,D,20170803,000000,45.02,47.95,44.78,46.22,515113,0
+NSIT.US,D,20170804,000000,46.89,47.45,44.24,44.29,196843,0
+NSIT.US,D,20170807,000000,44.45,44.84,43.86,44.42,249117,0
+NSIT.US,D,20170808,000000,44.25,44.67,43.68,43.74,144872,0
+NSIT.US,D,20170809,000000,43.5,43.8,42.91,43.2,130598,0
+NSIT.US,D,20170810,000000,42.99,42.99,41.99,42.03,107703,0
+NSIT.US,D,20170811,000000,42.4,42.4,41.15,41.57,108645,0
+NSIT.US,D,20170814,000000,41.78,42.34,41.6201,41.96,120484,0
+NSIT.US,D,20170815,000000,42,42.01,40.84,40.88,86395,0
+NSIT.US,D,20170816,000000,40.84,41.17,40.58,40.71,84204,0
+NSIT.US,D,20170817,000000,40.41,40.85,39.85,39.87,133757,0
+NSIT.US,D,20170818,000000,39.58,39.73,38.7271,39.02,117932,0
+NSIT.US,D,20170821,000000,39,39.01,38.38,38.45,95373,0
+NSIT.US,D,20170822,000000,38.59,38.82,38.5748,38.68,97236,0
+NSIT.US,D,20170823,000000,38.41,38.635,37.91,37.91,84256,0
+NSIT.US,D,20170824,000000,38.15,38.49,37.91,38.39,172149,0
+NSIT.US,D,20170825,000000,38.59,38.86,38.24,38.49,134165,0
+NSIT.US,D,20170828,000000,38.58,38.94,38.33,38.75,169141,0
+NSIT.US,D,20170829,000000,38.43,39.53,38.25,39.29,239308,0
+NSIT.US,D,20170830,000000,39.29,39.465,39.03,39.22,124290,0
+NSIT.US,D,20170831,000000,39.42,40.21,39,40.08,189049,0
+NSIT.US,D,20170901,000000,39.94,40.45,39.51,39.9,183101,0
+NSIT.US,D,20170905,000000,39.66,40.17,39.49,39.67,185477,0
+NSIT.US,D,20170906,000000,39.91,39.98,39.51,39.55,114014,0
+NSIT.US,D,20170907,000000,39.61,39.9,38.84,39.01,104527,0
+NSIT.US,D,20170908,000000,38.91,39.03,38.3,38.89,101711,0
+NSIT.US,D,20170911,000000,39.16,39.92,39.02,39.71,147524,0
+NSIT.US,D,20170912,000000,39.92,40.49,39.73,40.35,174802,0
+NSIT.US,D,20170913,000000,40.3,40.87,40.02,40.48,217426,0
+NSIT.US,D,20170914,000000,40.35,40.81,40.01,40.46,114821,0
+NSIT.US,D,20170915,000000,40.52,41.43,40.33,41.29,331833,0
+NSIT.US,D,20170918,000000,41.545,41.93,41.06,41.72,231913,0
+NSIT.US,D,20170919,000000,41.8,42.36,41.8,42,124623,0
+NSIT.US,D,20170920,000000,42.1,42.585,41.67,41.88,147784,0
+NSIT.US,D,20170921,000000,41.78,42.04,41.2,41.75,199930,0
+NSIT.US,D,20170922,000000,41.63,43.11,41.63,42.83,132064,0
+NSIT.US,D,20170925,000000,42.8,43.6299,42.65,43.57,170849,0
+NSIT.US,D,20170926,000000,43.64,44.3,43.395,43.98,143801,0
+NSIT.US,D,20170927,000000,44.45,46.23,44.36,46.03,174734,0
+NSIT.US,D,20170928,000000,46.13,46.4228,45.68,45.95,121097,0
+NSIT.US,D,20170929,000000,45.88,46.18,45.66,45.92,121960,0
+NSIT.US,D,20171002,000000,46.06,46.56,45.82,46.48,249142,0
+NSIT.US,D,20171003,000000,46.59,46.675,46.01,46.4,275893,0
+NSIT.US,D,20171004,000000,46.33,46.365,45.151,45.4,162826,0
+NSIT.US,D,20171005,000000,45.66,45.66,44.82,45.02,186873,0
+NSIT.US,D,20171006,000000,44.85,45.3,44.51,45.15,155550,0
+NSIT.US,D,20171009,000000,45.15,45.43,44.43,44.73,88143,0
+NSIT.US,D,20171010,000000,44.95,45.34,44.37,44.7,155974,0
+NSIT.US,D,20171011,000000,44.71,45.14,44.44,44.56,117111,0
+NSIT.US,D,20171012,000000,44.49,45.35,44.15,45.3,220787,0
+NSIT.US,D,20171013,000000,45.6,45.635,45.07,45.17,145303,0
+NSIT.US,D,20171016,000000,45.35,45.76,45.11,45.11,88219,0
+NSIT.US,D,20171017,000000,45.19,45.48,43.91,44.82,139479,0
+NSIT.US,D,20171018,000000,45.01,45.67,44.8625,45.2,157341,0
+NSIT.US,D,20171019,000000,44.95,45,44.07,44.63,116216,0
+NSIT.US,D,20171020,000000,45.12,45.67,45,45.06,101421,0
+NSIT.US,D,20171023,000000,45.09,45.34,44.68,45.04,87791,0
+NSIT.US,D,20171024,000000,45.09,45.5301,45,45.23,121395,0
+NSIT.US,D,20171025,000000,45.12,45.23,44.07,44.45,94041,0
+NSIT.US,D,20171026,000000,44.52,44.96,44.161,44.67,80672,0
+NSIT.US,D,20171027,000000,44.52,44.76,43.89,44.73,82281,0
+NSIT.US,D,20171030,000000,43.467,44.56,43.03,43.87,54521,0
+NSIT.US,D,20171031,000000,44.04,45.23,43.61,45.05,161077,0
+NSIT.US,D,20171101,000000,45.45,45.45,43.99,44.51,116149,0
+NSIT.US,D,20171102,000000,44.59,45.585,44.195,45.25,150440,0
+NSIT.US,D,20171103,000000,45.25,45.5799,44.44,44.62,191993,0
+NSIT.US,D,20171106,000000,44.46,44.78,43.68,44.24,190308,0
+NSIT.US,D,20171107,000000,44.42,45.19,43.55,43.93,208229,0
+NSIT.US,D,20171108,000000,44.5,44.5758,40.36,41,397850,0
+NSIT.US,D,20171109,000000,40.41,41,39.58,40.56,257186,0
+NSIT.US,D,20171110,000000,40.28,40.69,38.67,38.67,179474,0
+NSIT.US,D,20171113,000000,38.27,38.75,37.81,38.2,317480,0
+NSIT.US,D,20171114,000000,37.84,38.07,36.61,36.92,203384,0
+NSIT.US,D,20171115,000000,36.35,36.49,35.26,35.4,292912,0
+NSIT.US,D,20171116,000000,35.85,37.83,35.66,37.7,260490,0
+NSIT.US,D,20171117,000000,37.39,37.68,36.59,36.59,164440,0
+NSIT.US,D,20171120,000000,36.53,36.73,36.31,36.37,123611,0
+NSIT.US,D,20171121,000000,36.64,36.94,36.33,36.93,161995,0
+NSIT.US,D,20171122,000000,37.09,37.68,36.66,36.67,152162,0
+NSIT.US,D,20171124,000000,37.01,37.11,36.48,36.75,56423,0
+NSIT.US,D,20171127,000000,36.73,37.34,36.73,37.29,243685,0
+NSIT.US,D,20171128,000000,37.65,39.26,37.41,39.18,241606,0
+NSIT.US,D,20171129,000000,39.14,39.79,38.93,39,270014,0
+NSIT.US,D,20171130,000000,39.47,39.47,38.67,39,316640,0
+NSIT.US,D,20171201,000000,38.95,39.28,37.55,39.25,296216,0
+NSIT.US,D,20171204,000000,39.8,39.89,39.43,39.49,257221,0
+NSIT.US,D,20171205,000000,39.57,39.86,39.1,39.24,317483,0
+NSIT.US,D,20171206,000000,39.1,39.72,37.53,37.55,179862,0
+NSIT.US,D,20171207,000000,37.44,37.53,36.36,36.76,267833,0
+NSIT.US,D,20171208,000000,36.94,37.315,36.59,36.74,176131,0
+NSIT.US,D,20171211,000000,36.63,36.99,36.43,36.79,111761,0
+NSIT.US,D,20171212,000000,36.98,37.41,36.72,37.03,140897,0
+NSIT.US,D,20171213,000000,36.93,38.26,36.83,36.95,127112,0
+NSIT.US,D,20171214,000000,36.89,37.15,36.22,36.53,182053,0
+NSIT.US,D,20171215,000000,36.77,38.65,36.77,38.58,591246,0
+NSIT.US,D,20171218,000000,38.94,39.56,38.28,38.48,169443,0
+NSIT.US,D,20171219,000000,38.32,38.94,37.63,37.78,174768,0
+NSIT.US,D,20171220,000000,37.9,38.54,37.7575,37.86,191535,0
+NSIT.US,D,20171221,000000,37.91,38.2,37.61,37.9,107045,0
+NSIT.US,D,20171222,000000,38.03,38.37,37.77,38.25,130660,0
+NSIT.US,D,20171226,000000,38.02,38.4,37.24,37.62,262929,0
+NSIT.US,D,20171227,000000,37.74,37.85,37.33,37.54,185070,0
+NSIT.US,D,20171228,000000,37.69,38.52,37.14,38.21,173076,0
+NSIT.US,D,20171229,000000,38.22,38.71,37.96,38.28,156625,0
+NSIT.US,D,20180102,000000,38.24,38.85,38.09,38.68,289520,0
+NSIT.US,D,20180103,000000,38.67,39.005,37.88,38.03,184825,0
+NSIT.US,D,20180104,000000,38.22,38.72,37.79,38.56,190570,0
+NSIT.US,D,20180105,000000,38.67,39,38.19,38.37,112765,0
+NSIT.US,D,20180108,000000,38.37,38.37,37.865,38.13,208188,0
+NSIT.US,D,20180109,000000,38.16,38.4,36.98,37.39,457568,0
+NSIT.US,D,20180110,000000,37.3,37.8,36.63,37.17,244616,0
+NSIT.US,D,20180111,000000,37.17,38.03,36.95,37.89,182322,0
+NSIT.US,D,20180112,000000,37.92,38.78,36.61,38.61,200625,0
+NSIT.US,D,20180116,000000,38.82,39.68,38.42,38.45,209566,0
+NSIT.US,D,20180117,000000,38.58,39.16,37.82,38.5,174855,0
+NSIT.US,D,20180118,000000,38.39,39.24,38.39,38.54,133722,0
+NSIT.US,D,20180119,000000,38.43,39.65,38.25,39.4,121829,0
+NSIT.US,D,20180122,000000,39.26,39.455,38.64,39.07,91277,0
+NSIT.US,D,20180123,000000,38.92,39.27,38.15,38.37,126231,0
+NSIT.US,D,20180124,000000,38.47,38.94,37.62,38.2,150413,0
+NSIT.US,D,20180125,000000,38.45,38.45,37.44,37.88,83441,0
+NSIT.US,D,20180126,000000,38.17,38.46,37.66,38.41,99255,0
+NSIT.US,D,20180129,000000,38.32,38.615,37.805,37.98,110783,0
+NSIT.US,D,20180130,000000,37.58,37.99,37.201,37.6,120378,0
+NSIT.US,D,20180131,000000,37.83,37.96,36.87,37.12,243471,0
+NSIT.US,D,20180201,000000,36.86,37.47,36.53,37.45,305306,0
+NSIT.US,D,20180202,000000,37.18,37.2,36.5,36.54,156141,0
+NSIT.US,D,20180205,000000,36.21,36.775,34.24,34.25,366481,0
+NSIT.US,D,20180206,000000,33.35,34.81,33.08,34.57,246768,0
+NSIT.US,D,20180207,000000,34.4,34.85,34.16,34.4,156619,0
+NSIT.US,D,20180208,000000,34.45,34.4886,33.16,33.16,177553,0
+NSIT.US,D,20180209,000000,33.69,33.69,32.1048,33.04,271944,0
+NSIT.US,D,20180212,000000,33.4,33.6,32.72,33.38,195808,0
+NSIT.US,D,20180213,000000,33.28,34.43,33.06,34.23,153832,0
+NSIT.US,D,20180214,000000,33.96,35.38,33.96,35.18,281482,0
+NSIT.US,D,20180215,000000,37.47,40.82,35.13,35.77,360094,0
+NSIT.US,D,20180216,000000,35.77,35.92,35.03,35.42,231947,0
+NSIT.US,D,20180220,000000,35.23,35.8305,35.23,35.31,255260,0
+NSIT.US,D,20180221,000000,35.29,36.02,35.29,35.67,190768,0
+NSIT.US,D,20180222,000000,35.6,35.7,35.11,35.2,153562,0
+NSIT.US,D,20180223,000000,35.36,35.74,34.745,35.56,196096,0
+NSIT.US,D,20180226,000000,35.61,36.42,35.29,36.17,278768,0
+NSIT.US,D,20180227,000000,36.26,36.82,35.68,35.7,211643,0
+NSIT.US,D,20180228,000000,35.81,35.83,34.93,34.93,218254,0
+NSIT.US,D,20180301,000000,35.08,35.36,34.74,34.93,166320,0
+NSIT.US,D,20180302,000000,34.53,35.3,34.42,35.17,157561,0
+NSIT.US,D,20180305,000000,35.04,35.99,35.04,35.75,131830,0
+NSIT.US,D,20180306,000000,36.02,36.54,35.53,35.91,119588,0
+NSIT.US,D,20180307,000000,35.62,36.08,35.5,35.81,157446,0
+NSIT.US,D,20180308,000000,35.8,36.08,34.97,35.2,198744,0
+NSIT.US,D,20180309,000000,35.5,35.98,35.0063,35.82,128761,0
+NSIT.US,D,20180312,000000,36,36.36,35.14,35.87,173017,0
+NSIT.US,D,20180313,000000,36.11,36.34,35.39,35.47,113275,0
+NSIT.US,D,20180314,000000,35.6,35.6,34.91,35.12,181392,0
+NSIT.US,D,20180315,000000,35.16,35.5,34.82,34.95,215921,0
+NSIT.US,D,20180316,000000,34.94,35.64,34.65,35.59,469121,0
+NSIT.US,D,20180319,000000,35.41,35.68,34.61,35.11,206748,0
+NSIT.US,D,20180320,000000,35.1,35.31,34.95,35.09,132868,0
+NSIT.US,D,20180321,000000,35.01,35.61,35,35.09,97174,0
+NSIT.US,D,20180322,000000,34.75,35.05,34.64,34.69,241245,0
+NSIT.US,D,20180323,000000,34.66,34.72,33.55,33.56,198346,0
+NSIT.US,D,20180326,000000,34.1,34.85,33.52,34.78,223469,0
+NSIT.US,D,20180327,000000,34.81,35.17,34.33,34.4,214803,0
+NSIT.US,D,20180328,000000,34.47,34.88,34.215,34.5,279371,0
+NSIT.US,D,20180329,000000,34.76,35.17,34.19,34.93,203194,0
+NSIT.US,D,20180402,000000,34.77,35.305,34.21,34.55,451855,0
+NSIT.US,D,20180403,000000,34.78,34.78,33.5,33.79,297375,0
+NSIT.US,D,20180404,000000,33.29,34,33.12,33.83,261992,0
+NSIT.US,D,20180405,000000,34.12,34.51,33.7,34.24,175127,0
+NSIT.US,D,20180406,000000,33.98,34.26,33.1035,33.32,206516,0
+NSIT.US,D,20180409,000000,33.54,33.97,33.11,33.36,178690,0
+NSIT.US,D,20180410,000000,33.79,34.67,33.73,34.43,147031,0
+NSIT.US,D,20180411,000000,34.23,34.61,33.995,34.44,160058,0
+NSIT.US,D,20180412,000000,34.71,35.1,34.48,34.86,132701,0
+NSIT.US,D,20180413,000000,34.99,35.13,34.46,34.58,338731,0
+NSIT.US,D,20180416,000000,34.79,35.29,34.71,35.09,222516,0
+NSIT.US,D,20180417,000000,35.27,35.66,34.2834,35.52,230656,0
+NSIT.US,D,20180418,000000,35.56,35.97,34.26,35.89,171226,0
+NSIT.US,D,20180419,000000,35.72,35.93,34.95,35.81,179253,0
+NSIT.US,D,20180420,000000,35.85,35.85,35.17,35.37,132271,0
+NSIT.US,D,20180423,000000,35.48,35.65,35.145,35.41,80702,0
+NSIT.US,D,20180424,000000,35.52,35.81,34.94,35.19,144718,0
+NSIT.US,D,20180425,000000,35.2,35.71,34.94,35.5,152652,0
+NSIT.US,D,20180426,000000,35.41,35.53,34.93,35.45,232033,0
+NSIT.US,D,20180427,000000,35.58,35.77,34.94,35.22,180195,0
+NSIT.US,D,20180430,000000,35.42,35.695,35.345,35.45,104152,0
+NSIT.US,D,20180501,000000,35.45,35.7,35.05,35.44,198325,0
+NSIT.US,D,20180502,000000,35.37,35.96,35.3,35.77,313730,0
+NSIT.US,D,20180503,000000,43.45,43.92,39.4,40.1,1463840,0
+NSIT.US,D,20180504,000000,40.23,43.9,40.23,43.42,862968,0
+NSIT.US,D,20180507,000000,43.74,44.22,42.95,43.08,899188,0
+NSIT.US,D,20180508,000000,43.17,45.49,43.17,45.37,535929,0
+NSIT.US,D,20180509,000000,45.51,47.11,45.12,46.68,483830,0
+NSIT.US,D,20180510,000000,46.67,46.8,45.5,45.66,248732,0
+NSIT.US,D,20180511,000000,45.8,46.25,45.33,45.55,261397,0
+NSIT.US,D,20180514,000000,45.91,47.4854,44.51,44.64,288989,0
+NSIT.US,D,20180515,000000,44.56,44.97,44.09,44.64,363984,0
+NSIT.US,D,20180516,000000,44.74,46.04,44.73,45.42,473824,0
+NSIT.US,D,20180517,000000,45.43,45.51,44.25,44.3,360434,0
+NSIT.US,D,20180518,000000,44.53,45.54,44.06,45.25,474726,0
+NSIT.US,D,20180521,000000,45.55,46.56,45.401,46.33,303548,0
+NSIT.US,D,20180522,000000,46.27,46.54,45.93,46.1,231027,0
+NSIT.US,D,20180523,000000,45.91,46.32,45.7102,46.09,153477,0
+NSIT.US,D,20180524,000000,46.08,46.68,45.77,46.19,378074,0
+NSIT.US,D,20180525,000000,46.05,47.89,45.92,46.94,294225,0
+NSIT.US,D,20180529,000000,46.66,46.96,46.13,46.49,302250,0
+NSIT.US,D,20180530,000000,46.83,48.73,45.56,47.57,319573,0
+NSIT.US,D,20180531,000000,47.64,47.6927,46.78,46.9,224406,0
+NSIT.US,D,20180601,000000,47.15,47.85,47.09,47.62,200018,0
+NSIT.US,D,20180604,000000,47.58,48.76,47.58,48.63,278688,0
+NSIT.US,D,20180605,000000,48.66,49.35,48.5,49.31,163022,0
+NSIT.US,D,20180606,000000,49.31,50.03,49.145,49.86,258349,0
+NSIT.US,D,20180607,000000,49.86,50.49,49.68,50.07,369912,0
+NSIT.US,D,20180608,000000,49.84,50.01,49.43,49.49,136131,0
+NSIT.US,D,20180611,000000,49.5,50,48.4065,49.74,96040,0
+NSIT.US,D,20180612,000000,49.89,49.89,48.7625,49.46,279019,0
+NSIT.US,D,20180613,000000,49.45,49.895,49.105,49.64,178010,0
+NSIT.US,D,20180614,000000,49.88,50.542,49.35,50.43,148657,0
+NSIT.US,D,20180615,000000,50.14,51.28,49.95,50.82,366506,0
+NSIT.US,D,20180618,000000,50.5,50.81,50.2,50.61,191672,0
+NSIT.US,D,20180619,000000,50.23,50.63,49.47,50.48,216918,0
+NSIT.US,D,20180620,000000,50.65,50.85,50.185,50.6,186501,0
+NSIT.US,D,20180621,000000,50.61,50.86,50.0336,50.33,170264,0
+NSIT.US,D,20180622,000000,50.54,50.54,49.71,50.28,430467,0
+NSIT.US,D,20180625,000000,49.89,50,48.69,49.2,231038,0
+NSIT.US,D,20180626,000000,49.34,50.24,48.8085,49.61,176366,0
+NSIT.US,D,20180627,000000,49.73,49.81,49,49.06,138716,0
+NSIT.US,D,20180628,000000,49.07,49.65,48.05,49.28,191231,0
+NSIT.US,D,20180629,000000,49.38,49.52,48.76,48.93,162182,0
+NSIT.US,D,20180702,000000,48.63,49.87,48.1,49.86,150424,0
+NSIT.US,D,20180703,000000,49.86,50,48.56,48.64,114938,0
+NSIT.US,D,20180705,000000,48.93,49.77,48.635,49.73,163226,0
+NSIT.US,D,20180706,000000,49.7,50.3951,48.96,50.22,131642,0
+NSIT.US,D,20180709,000000,50.47,50.5,49.83,49.97,145931,0
+NSIT.US,D,20180710,000000,50.1,50.1,49.39,49.64,113286,0
+NSIT.US,D,20180711,000000,49.34,49.35,48.63,48.72,114903,0
+NSIT.US,D,20180712,000000,49.06,49.405,48.031,49.29,148953,0
+NSIT.US,D,20180713,000000,49.28,50.233,49,49.49,91889,0
+NSIT.US,D,20180716,000000,49.48,49.57,48.92,49.25,130112,0
+NSIT.US,D,20180717,000000,49.14,49.61,48.74,49.32,120311,0
+NSIT.US,D,20180718,000000,49.31,49.62,48.97,49.53,220669,0
+NSIT.US,D,20180719,000000,49.61,50.34,49.41,50.11,238478,0
+NSIT.US,D,20180720,000000,50.02,50.34,49.95,50.13,134441,0
+NSIT.US,D,20180723,000000,50.39,51.8,49.751,51.41,219687,0
+NSIT.US,D,20180724,000000,51.7,52,50.07,50.32,232551,0
+NSIT.US,D,20180725,000000,50.36,50.6982,49.71,50.46,111013,0
+NSIT.US,D,20180726,000000,50.4,51.58,49.975,51,150984,0
+NSIT.US,D,20180727,000000,50.82,50.9647,49.64,50.11,175915,0
+NSIT.US,D,20180730,000000,50.1,50.66,49.5,49.6,123631,0
+NSIT.US,D,20180731,000000,49.72,50.78,49.21,50.27,217920,0
+NSIT.US,D,20180801,000000,51.01,54.06,46.3005,48.44,722876,0
+NSIT.US,D,20180802,000000,48.54,49.3325,47.85,48.88,410485,0
+NSIT.US,D,20180803,000000,49.09,53.46,49.09,52.68,792747,0
+NSIT.US,D,20180806,000000,52.88,53.65,52,52.39,377105,0
+NSIT.US,D,20180807,000000,52.67,53.44,52.61,52.97,329015,0
+NSIT.US,D,20180808,000000,53.02,53.64,52.22,53.43,356349,0
+NSIT.US,D,20180809,000000,53.44,53.94,53.13,53.22,358240,0
+NSIT.US,D,20180810,000000,52.8,53.526,52.62,53.26,241910,0
+NSIT.US,D,20180813,000000,53.49,53.67,52.92,53.12,188027,0
+NSIT.US,D,20180814,000000,53.37,53.76,52.83,53.54,149334,0
+NSIT.US,D,20180815,000000,53.44,54.02,53.2801,54,243426,0
+NSIT.US,D,20180816,000000,54.11,54.67,53.61,54.03,159330,0
+NSIT.US,D,20180817,000000,53.88,54.27,53.5416,54.06,121557,0
+NSIT.US,D,20180820,000000,54.28,54.77,53.96,54,121660,0
+NSIT.US,D,20180821,000000,54.01,54.98,54.01,54.77,155367,0
+NSIT.US,D,20180822,000000,54.67,54.85,53.8686,54.83,136671,0
+NSIT.US,D,20180823,000000,54.83,55.41,54.63,55.36,128974,0
+NSIT.US,D,20180824,000000,55.57,56.35,55.17,56.23,244918,0
+NSIT.US,D,20180827,000000,56.27,56.86,55.29,55.38,273175,0
+NSIT.US,D,20180828,000000,55.37,56.37,55.33,55.9,199467,0
+NSIT.US,D,20180829,000000,55.9,56.1092,55.32,55.57,172102,0
+NSIT.US,D,20180830,000000,55.5,55.64,54.74,55.18,137686,0
+NSIT.US,D,20180831,000000,55.12,55.6,54.97,55.14,134692,0
+NSIT.US,D,20180904,000000,54.99,55.26,53.88,54.83,161192,0
+NSIT.US,D,20180905,000000,54.8,55.055,53.8801,54.03,146424,0
+NSIT.US,D,20180906,000000,54.07,54.475,53.68,53.95,217629,0
+NSIT.US,D,20180907,000000,53.83,54.25,53.2,53.5,217976,0
+NSIT.US,D,20180910,000000,53.68,54.34,53.68,54.05,164698,0
+NSIT.US,D,20180911,000000,54.06,54.45,53.64,54.32,209119,0
+NSIT.US,D,20180912,000000,54.17,54.6319,53.88,54.04,265018,0
+NSIT.US,D,20180913,000000,54.04,55.1,53.7,54.09,212677,0
+NSIT.US,D,20180914,000000,54.09,55.09,53.94,54.6,166581,0
+NSIT.US,D,20180917,000000,54.6,54.935,53.39,53.53,256499,0
+NSIT.US,D,20180918,000000,53.6,53.9894,53.151,53.95,188593,0
+NSIT.US,D,20180919,000000,53.86,54.18,53.495,53.57,193014,0
+NSIT.US,D,20180920,000000,53.73,54.47,53.65,54.26,149033,0
+NSIT.US,D,20180921,000000,54.52,55.91,54.28,55.48,455005,0
+NSIT.US,D,20180924,000000,55.12,55.12,53.5,54.11,222696,0
+NSIT.US,D,20180925,000000,54.12,54.51,53.82,54.11,167321,0
+NSIT.US,D,20180926,000000,54.28,54.57,53.865,54.02,131030,0
+NSIT.US,D,20180927,000000,54.07,54.76,53.85,54.29,177437,0
+NSIT.US,D,20180928,000000,54.2,54.895,54.01,54.09,243263,0
+NSIT.US,D,20181001,000000,54.1,54.54,53.54,53.6,213188,0
+NSIT.US,D,20181002,000000,53.5,53.815,50.31,50.38,222377,0
+NSIT.US,D,20181003,000000,50.65,52.52,50.43,52.05,181254,0
+NSIT.US,D,20181004,000000,51.91,52.21,50.95,51.06,170812,0
+NSIT.US,D,20181005,000000,51.07,51.08,49.45,50.2,133456,0
+NSIT.US,D,20181008,000000,50.19,50.81,49.11,49.38,167459,0
+NSIT.US,D,20181009,000000,49.37,50.09,48.91,49.44,209444,0
+NSIT.US,D,20181010,000000,49.43,49.52,47.88,47.92,216148,0
+NSIT.US,D,20181011,000000,47.68,49.27,47.55,47.55,215399,0
+NSIT.US,D,20181012,000000,48.49,49.245,48.15,49.09,268095,0
+NSIT.US,D,20181015,000000,49.09,50.09,48.705,49.61,222454,0
+NSIT.US,D,20181016,000000,50.07,52.3,47.62,52.1,206275,0
+NSIT.US,D,20181017,000000,51.91,51.91,50.515,50.96,209417,0
+NSIT.US,D,20181018,000000,50.83,50.96,49.775,50.41,124702,0
+NSIT.US,D,20181019,000000,50.35,50.35,47.71,47.82,208604,0
+NSIT.US,D,20181022,000000,48.32,49.43,47.84,49.15,162314,0
+NSIT.US,D,20181023,000000,48.62,49.46,47.36,49.07,198803,0
+NSIT.US,D,20181024,000000,48.93,48.93,46.99,47.06,147712,0
+NSIT.US,D,20181025,000000,47.5,49.22,47.15,48.84,207939,0
+NSIT.US,D,20181026,000000,48,49.13,46.85,48.32,158528,0
+NSIT.US,D,20181029,000000,48.95,50.35,47.8,48.26,239069,0
+NSIT.US,D,20181030,000000,48.56,50.13,48.34,49.75,135298,0
+NSIT.US,D,20181031,000000,50.62,52.4365,50.62,51.69,252337,0
+NSIT.US,D,20181101,000000,51.85,51.97,50.9,51.71,189109,0
+NSIT.US,D,20181102,000000,51.9,52.1725,51.34,51.95,158820,0
+NSIT.US,D,20181105,000000,52.2,52.35,51,51.22,285097,0
+NSIT.US,D,20181106,000000,51.32,51.95,49.5,50.42,283166,0
+NSIT.US,D,20181107,000000,41.1,45.66,40.3102,45,893693,0
+NSIT.US,D,20181108,000000,44.96,45.845,44.38,45.57,618735,0
+NSIT.US,D,20181109,000000,44.91,46.62,44.91,46.54,337722,0
+NSIT.US,D,20181112,000000,45.9,46.56,45.0971,45.26,215551,0
+NSIT.US,D,20181113,000000,45.25,46,44.91,45.13,215833,0
+NSIT.US,D,20181114,000000,45.63,46.325,44.69,45.23,218517,0
+NSIT.US,D,20181115,000000,45.09,46.21,45.09,45.82,212615,0
+NSIT.US,D,20181116,000000,45.37,46.08,44.65,45.68,340191,0
+NSIT.US,D,20181119,000000,45.69,45.69,44.35,44.57,192930,0
+NSIT.US,D,20181120,000000,44.17,44.57,43.5,43.64,190857,0
+NSIT.US,D,20181121,000000,44.07,45.1,44.04,44.09,107129,0
+NSIT.US,D,20181123,000000,43.85,45.29,43.3564,44.44,97076,0
+NSIT.US,D,20181126,000000,44.98,45.2,43.79,43.79,184201,0
+NSIT.US,D,20181127,000000,43.66,44,43.22,43.36,171427,0
+NSIT.US,D,20181128,000000,43.72,44.9,42.85,44.62,238683,0
+NSIT.US,D,20181129,000000,44.72,45.55,44.31,44.78,161856,0
+NSIT.US,D,20181130,000000,44.78,45.66,44.155,44.58,261001,0
+NSIT.US,D,20181203,000000,45.27,45.77,44.69,45.68,273426,0
+NSIT.US,D,20181204,000000,45.4,46.17,43.42,43.84,373679,0
+NSIT.US,D,20181206,000000,43.13,44.74,43.13,43.75,259107,0
+NSIT.US,D,20181207,000000,43.75,44.375,42.19,42.54,184368,0
+NSIT.US,D,20181210,000000,42.31,43.26,42.19,42.93,283563,0
+NSIT.US,D,20181211,000000,43.66,43.6636,42.02,42.24,158307,0
+NSIT.US,D,20181212,000000,42.78,43.68,42.14,42.96,122115,0
+NSIT.US,D,20181213,000000,43.25,43.5362,42.38,42.86,140457,0
+NSIT.US,D,20181214,000000,42.49,43.79,41.95,42.17,106352,0
+NSIT.US,D,20181217,000000,42.18,42.71,40.97,41.18,316557,0
+NSIT.US,D,20181218,000000,41.39,42.1,41.13,41.24,259920,0
+NSIT.US,D,20181219,000000,41.38,42.26,40.5,40.82,278137,0
+NSIT.US,D,20181220,000000,40.83,41.25,40.31,40.87,262083,0
+NSIT.US,D,20181221,000000,40.94,41.13,39.06,39.45,497916,0
+NSIT.US,D,20181224,000000,39.35,39.5,38.075,38.21,70313,0
+NSIT.US,D,20181226,000000,38.49,39.88,37.77,39.8,178706,0
+NSIT.US,D,20181227,000000,38.98,39.95,38.52,39.92,180696,0
+NSIT.US,D,20181228,000000,40.16,40.85,39.59,40.25,154151,0
+NSIT.US,D,20181231,000000,40.44,40.87,40.01,40.75,153884,0
+NSIT.US,D,20190102,000000,40.26,40.96,40.16,40.94,137814,0
+NSIT.US,D,20190103,000000,40.64,40.8,39.45,39.7,165934,0
+NSIT.US,D,20190104,000000,40.25,41.44,40.17,41.12,146021,0
+NSIT.US,D,20190107,000000,41.31,42.14,40.8,41.72,159880,0
+NSIT.US,D,20190108,000000,42.25,42.86,41.84,42.02,257258,0
+NSIT.US,D,20190109,000000,42.21,42.82,41.185,42.46,152861,0
+NSIT.US,D,20190110,000000,42.34,42.83,41.76,42.58,143319,0
+NSIT.US,D,20190111,000000,42.46,43.35,42.38,43.22,147133,0
+NSIT.US,D,20190114,000000,43.06,43.47,42.58,42.99,127784,0
+NSIT.US,D,20190115,000000,43.14,43.64,43.08,43.56,150557,0
+NSIT.US,D,20190116,000000,43.67,44.035,42.74,43.24,301664,0
+NSIT.US,D,20190117,000000,43.2,44.06,42.67,43.98,320669,0
+NSIT.US,D,20190118,000000,44.22,45.02,44.02,44.61,155067,0
+NSIT.US,D,20190122,000000,44.39,44.95,44.15,44.46,122714,0
+NSIT.US,D,20190123,000000,44.64,44.955,44.13,44.55,86588,0
+NSIT.US,D,20190124,000000,44.71,45.51,44.42,44.53,134340,0
+NSIT.US,D,20190125,000000,44.82,45.66,44.82,45.63,76097,0
+NSIT.US,D,20190128,000000,45.26,45.72,44.85,45.19,88195,0
+NSIT.US,D,20190129,000000,45.29,45.45,44.86,44.88,92952,0
+NSIT.US,D,20190130,000000,45.21,45.58,44.26,45.54,71767,0
+NSIT.US,D,20190131,000000,45.47,46.21,45.42,45.92,152324,0
+NSIT.US,D,20190201,000000,46.01,46.49,45.715,45.95,82100,0
+NSIT.US,D,20190204,000000,46.14,47.13,45.98,47.13,183568,0
+NSIT.US,D,20190205,000000,47.19,47.23,46.25,46.73,99426,0
+NSIT.US,D,20190206,000000,46.85,47.212,46.46,46.74,95256,0
+NSIT.US,D,20190207,000000,46.45,47.68,46.43,46.87,163337,0
+NSIT.US,D,20190208,000000,46.6,47.3,46.52,47.26,132191,0
+NSIT.US,D,20190211,000000,47.35,48.1296,47.2,47.99,163280,0
+NSIT.US,D,20190212,000000,48.34,48.56,47.64,47.91,188243,0
+NSIT.US,D,20190213,000000,48.11,48.51,47.84,48.38,221976,0
+NSIT.US,D,20190214,000000,51.93,54.74,51.34,54.34,682721,0
+NSIT.US,D,20190215,000000,54.67,55.16,53.6,54.72,408416,0
+NSIT.US,D,20190219,000000,54.45,56.42,54.45,56.22,366424,0
+NSIT.US,D,20190220,000000,56.29,57.755,56.29,57.6,373293,0
+NSIT.US,D,20190221,000000,57.88,57.88,56.62,57.04,228642,0
+NSIT.US,D,20190222,000000,56.81,57.44,56.61,57.3,281592,0
+NSIT.US,D,20190225,000000,57.62,57.933,56.73,57.2,183061,0
+NSIT.US,D,20190226,000000,56.77,57.32,56.28,56.47,194645,0
+NSIT.US,D,20190227,000000,56.5,56.59,55.76,56.12,204424,0
+NSIT.US,D,20190228,000000,56.03,56.52,55.74,55.82,293946,0
+NSIT.US,D,20190301,000000,56.17,56.68,55.4,56.45,187923,0
+NSIT.US,D,20190304,000000,56.78,56.94,55.8,56.21,274752,0
+NSIT.US,D,20190305,000000,56.05,56.89,55.25,56.01,141753,0
+NSIT.US,D,20190306,000000,56.11,56.44,55.37,55.73,269825,0
+NSIT.US,D,20190307,000000,55.53,55.74,54.33,54.99,150268,0
+NSIT.US,D,20190308,000000,54.59,55.375,54.0188,55.04,204526,0
+NSIT.US,D,20190311,000000,55.47,56.21,55.17,56.18,235610,0
+NSIT.US,D,20190312,000000,56.14,56.405,55.415,55.54,179312,0
+NSIT.US,D,20190313,000000,55.83,56.37,55.54,56.28,187845,0
+NSIT.US,D,20190314,000000,56.5,57.52,56.5,57.2,349053,0
+NSIT.US,D,20190315,000000,57.31,58.31,56.76,56.86,450084,0
+NSIT.US,D,20190318,000000,56.8,57.435,55.89,56.86,287747,0
+NSIT.US,D,20190319,000000,57.17,57.17,56.17,56.38,129391,0
+NSIT.US,D,20190320,000000,56.47,57.4,56.07,56.29,234329,0
+NSIT.US,D,20190321,000000,56.31,57.34,56.3,57.12,175022,0
+NSIT.US,D,20190322,000000,56.85,56.94,55.33,55.34,202878,0
+NSIT.US,D,20190325,000000,55.08,56.21,54.37,55.5,233947,0
+NSIT.US,D,20190326,000000,55.88,55.9,55.15,55.57,180276,0
+NSIT.US,D,20190327,000000,55.76,55.88,54.77,55.22,158803,0
+NSIT.US,D,20190328,000000,55.27,55.41,54.63,55.21,216040,0
+NSIT.US,D,20190329,000000,55.41,55.595,54.72,55.06,299453,0
+NSIT.US,D,20190401,000000,55.58,56.465,55.53,56.3,270007,0
+NSIT.US,D,20190402,000000,56.31,56.31,55.31,55.66,120599,0
+NSIT.US,D,20190403,000000,55.71,56.11,55.43,55.72,165579,0
+NSIT.US,D,20190404,000000,55.67,56.49,55.31,56.01,184962,0
+NSIT.US,D,20190405,000000,56,56.88,56,56.74,119636,0
+NSIT.US,D,20190408,000000,56.59,57.33,56.2025,57.29,132650,0
+NSIT.US,D,20190409,000000,57.09,57.57,56.45,56.6,131290,0
+NSIT.US,D,20190410,000000,56.78,58.51,56.72,58.28,192488,0
+NSIT.US,D,20190411,000000,58.27,58.49,57.72,58.44,125564,0
+NSIT.US,D,20190412,000000,58.5,59.66,58.5,58.72,176560,0
+NSIT.US,D,20190415,000000,58.88,58.88,57.85,58.24,125078,0
+NSIT.US,D,20190416,000000,58.35,58.85,58.17,58.8,201539,0
+NSIT.US,D,20190417,000000,59.14,59.2,57.92,58,204743,0
+NSIT.US,D,20190418,000000,58,58.06,56.93,57.12,137674,0
+NSIT.US,D,20190422,000000,57.12,57.6,56.5,56.73,126677,0
+NSIT.US,D,20190423,000000,56.92,58.18,56.86,57.9,190092,0
+NSIT.US,D,20190424,000000,57.95,58.18,57.4,57.42,146698,0
+NSIT.US,D,20190425,000000,57.42,57.53,55.19,55.67,167264,0
+NSIT.US,D,20190426,000000,55.7,55.94,55.21,55.53,153786,0
+NSIT.US,D,20190429,000000,55.79,56.66,55.66,56.1,165883,0
+NSIT.US,D,20190430,000000,56.29,56.71,55.76,56.58,193904,0
+NSIT.US,D,20190501,000000,60.09,60.1,57.01,58.29,680777,0
+NSIT.US,D,20190502,000000,58.17,59.09,57.2452,57.49,195696,0
+NSIT.US,D,20190503,000000,57.54,57.92,56.715,57.66,169958,0
+NSIT.US,D,20190506,000000,56.67,57.55,56.08,57.46,201212,0
+NSIT.US,D,20190507,000000,57.07,57.67,56.16,56.55,195616,0
+NSIT.US,D,20190508,000000,56.45,57.29,56.26,56.56,167537,0
+NSIT.US,D,20190509,000000,56.11,56.47,55.59,56.16,163103,0
+NSIT.US,D,20190510,000000,55.92,56.06,54.27,55.54,109640,0
+NSIT.US,D,20190513,000000,54.41,54.41,53.02,53.33,162615,0
+NSIT.US,D,20190514,000000,53.5,54.47,53.14,54.36,148306,0
+NSIT.US,D,20190515,000000,54,55.14,53.87,54.71,195317,0
+NSIT.US,D,20190516,000000,54.71,55.63,54.61,55.35,86143,0
+NSIT.US,D,20190517,000000,54.81,55.29,54.11,54.15,150061,0
+NSIT.US,D,20190520,000000,53.75,54.58,53.26,54.11,135978,0
+NSIT.US,D,20190521,000000,54.55,55.35,54.3069,55.01,154569,0
+NSIT.US,D,20190522,000000,54.9,55.19,54.44,54.48,117963,0
+NSIT.US,D,20190523,000000,53.9,53.93,52.42,53.34,273801,0
+NSIT.US,D,20190524,000000,53.83,54.41,53.46,54.16,238805,0
+NSIT.US,D,20190528,000000,54.52,54.52,53.9,54.08,374791,0
+NSIT.US,D,20190529,000000,53.64,54.07,52.57,53.19,312947,0
+NSIT.US,D,20190530,000000,53.52,54.06,52.86,53.3,167886,0
+NSIT.US,D,20190531,000000,52.89,53.14,51.43,51.48,228925,0
+NSIT.US,D,20190603,000000,51.01,51.96,50.72,50.97,184560,0
+NSIT.US,D,20190604,000000,51.61,52.85,51.15,52.78,167247,0
+NSIT.US,D,20190605,000000,52.97,53.265,51.9,52.5,116880,0
+NSIT.US,D,20190606,000000,52.59,52.71,51.7,52.38,129397,0
+NSIT.US,D,20190607,000000,52.67,53.62,52.21,53.08,139488,0
+NSIT.US,D,20190610,000000,53.36,54.6,53.26,54.01,107512,0
+NSIT.US,D,20190611,000000,54.54,55.13,54.07,54.75,170137,0
+NSIT.US,D,20190612,000000,54.74,54.75,53.97,54.69,93940,0
+NSIT.US,D,20190613,000000,54.85,55.37,54.77,55.1,113620,0
+NSIT.US,D,20190614,000000,54.96,55.01,54.15,54.66,145436,0
+NSIT.US,D,20190617,000000,54.7,55.15,54.2419,54.84,113617,0
+NSIT.US,D,20190618,000000,55.35,56.82,55.35,56.42,120817,0
+NSIT.US,D,20190619,000000,56.49,57.06,56.11,56.85,132477,0
+NSIT.US,D,20190620,000000,56.9,57.73,56.9,57.52,109123,0
+NSIT.US,D,20190621,000000,57.26,57.26,56,56.19,263438,0
+NSIT.US,D,20190624,000000,57.9,59.72,55.66,55.92,323891,0
+NSIT.US,D,20190625,000000,56.67,57.9,55.62,55.89,176045,0
+NSIT.US,D,20190626,000000,56.36,58.05,55.85,57.26,184768,0
+NSIT.US,D,20190627,000000,57.41,58.32,57.1,58.28,153342,0
+NSIT.US,D,20190628,000000,58.38,58.93,58.11,58.2,338932,0
+NSIT.US,D,20190701,000000,59.04,59.44,58.41,59.1,142280,0
+NSIT.US,D,20190702,000000,59.07,59.07,57.37,57.9,90653,0
+NSIT.US,D,20190703,000000,58.29,58.92,58.1,58.9,68564,0
+NSIT.US,D,20190705,000000,58.3,59.04,58.08,59.04,68612,0
+NSIT.US,D,20190708,000000,58.8,59.14,56.77,57.1,133571,0
+NSIT.US,D,20190709,000000,56.99,57.48,56.6,57.45,97105,0
+NSIT.US,D,20190710,000000,57.88,58.26,56.88,56.95,132850,0
+NSIT.US,D,20190711,000000,57.09,57.09,55.39,56,131924,0
+NSIT.US,D,20190712,000000,56.28,57.16,56.13,56.88,166301,0
+NSIT.US,D,20190715,000000,56.93,56.96,55.78,56.48,132150,0
+NSIT.US,D,20190716,000000,56.48,57.48,55.9297,57.28,159063,0
+NSIT.US,D,20190717,000000,57.26,57.27,56.35,57.11,195274,0
+NSIT.US,D,20190718,000000,56.62,57.11,56,56.62,111195,0
+NSIT.US,D,20190719,000000,56.46,57.1,56.09,56.09,144991,0
+NSIT.US,D,20190722,000000,56.49,56.98,55.57,55.62,172909,0
+NSIT.US,D,20190723,000000,56.06,56.155,55.04,56.05,138688,0
+NSIT.US,D,20190724,000000,55.99,56.51,55.43,56.12,192519,0
+NSIT.US,D,20190725,000000,56.03,56.56,55.56,55.66,133018,0
+NSIT.US,D,20190726,000000,55.91,56.51,55.61,55.67,141787,0
+NSIT.US,D,20190729,000000,55.75,55.87,54.6,54.78,173363,0
+NSIT.US,D,20190730,000000,54.67,55.17,54.16,55.01,231268,0
+NSIT.US,D,20190731,000000,55.3,56.1,54.685,55.02,297585,0
+NSIT.US,D,20190801,000000,55.07,56.71,54.81,55.05,186558,0
+NSIT.US,D,20190802,000000,54.6,54.975,53.08,53.39,166312,0
+NSIT.US,D,20190805,000000,52.23,52.495,49.675,49.94,286594,0
+NSIT.US,D,20190806,000000,52.94,53.815,51.28,52.53,354262,0
+NSIT.US,D,20190807,000000,52.13,52.46,49.62,51.71,379365,0
+NSIT.US,D,20190808,000000,52.41,54.1,51.82,53.64,264927,0
+NSIT.US,D,20190809,000000,53.09,53.4,51.93,53.16,265564,0
+NSIT.US,D,20190812,000000,51.58,53.13,51.39,51.56,426243,0
+NSIT.US,D,20190813,000000,51.02,51.7,50.68,51.16,1984852,0
+NSIT.US,D,20190814,000000,50.18,51.27,48.78,48.82,456250,0
+NSIT.US,D,20190815,000000,48.76,48.9,47.15,47.22,245080,0
+NSIT.US,D,20190816,000000,47.57,49.05,47.07,48.45,327849,0
+NSIT.US,D,20190819,000000,49.17,49.62,48.78,48.94,299886,0
+NSIT.US,D,20190820,000000,48.67,49.65,48.33,49.16,279809,0
+NSIT.US,D,20190821,000000,49.7,49.7,48.84,49.55,324981,0
+NSIT.US,D,20190822,000000,49.69,50.06,48.865,49.58,385065,0
+NSIT.US,D,20190823,000000,49.49,49.56,47.16,47.31,214925,0
+NSIT.US,D,20190826,000000,47.74,48.03,46.81,46.99,189120,0
+NSIT.US,D,20190827,000000,47.29,47.39,46.29,46.66,271929,0
+NSIT.US,D,20190828,000000,46.6,47.68,46.28,47.29,342774,0
+NSIT.US,D,20190829,000000,47.91,48.94,47.86,48.51,218192,0
+NSIT.US,D,20190830,000000,48.99,48.99,47.775,48.06,361218,0
+NSIT.US,D,20190903,000000,47.35,48.05,46.33,46.81,361317,0
+NSIT.US,D,20190904,000000,47.29,47.95,47,47.64,320288,0
+NSIT.US,D,20190905,000000,48.33,49.54,47.88,49,452634,0
+NSIT.US,D,20190906,000000,49.15,49.89,48.17,48.27,363228,0
+NSIT.US,D,20190909,000000,49.07,49.52,48.14,49.22,430484,0
+NSIT.US,D,20190910,000000,49.06,49.89,48.38,49.33,440095,0
+NSIT.US,D,20190911,000000,49.4,50.06,48.71,50.03,499623,0
+NSIT.US,D,20190912,000000,50.4,51.85,49.5,51.59,585781,0
+NSIT.US,D,20190913,000000,52.24,53.07,51.17,52.37,455966,0
+NSIT.US,D,20190916,000000,51.82,53.14,50.92,52.81,195622,0
+NSIT.US,D,20190917,000000,52.52,53.02,52.09,52.84,183787,0
+NSIT.US,D,20190918,000000,52.84,53.17,52.27,53.05,246838,0
+NSIT.US,D,20190919,000000,53.3,54.05,53.09,53.2,366616,0
+NSIT.US,D,20190920,000000,53.33,53.905,52.58,53.31,563747,0
+NSIT.US,D,20190923,000000,53.26,54.5,53.26,54.2,312369,0
+NSIT.US,D,20190924,000000,54.22,54.7,53.48,53.84,400885,0
+NSIT.US,D,20190925,000000,54.09,55.23,53.89,55.1,243038,0
+NSIT.US,D,20190926,000000,54.99,55.1,54.24,54.815,171417,0
+NSIT.US,D,20190927,000000,55.06,55.92,54.54,54.8,157548,0
+NSIT.US,D,20190930,000000,54.95,55.99,54.81,55.69,209817,0
+NSIT.US,D,20191001,000000,56,56.61,55.59,55.91,354720,0
+NSIT.US,D,20191002,000000,55.33,56.4,54.93,56.13,276776,0
+NSIT.US,D,20191003,000000,56.11,56.57,55.5049,56.39,220030,0
+NSIT.US,D,20191004,000000,56.3,56.6,55.43,56.555,362763,0
+NSIT.US,D,20191007,000000,56.28,57.1,55.5865,56.56,179010,0
+NSIT.US,D,20191008,000000,56.06,56.13,54.77,55.08,502043,0
+NSIT.US,D,20191009,000000,55.3,55.84,54.83,55.59,207532,0
+NSIT.US,D,20191010,000000,55.52,56.145,55.44,55.71,294569,0
+NSIT.US,D,20191011,000000,56.37,56.86,55.91,56.13,220766,0
+NSIT.US,D,20191014,000000,55.95,56.72,55.8809,56.41,148301,0
+NSIT.US,D,20191015,000000,56.42,57.21,56.42,56.67,232042,0
+NSIT.US,D,20191016,000000,56.58,57.93,56.58,57.57,334132,0
+NSIT.US,D,20191017,000000,57.9,58.205,57.08,57.98,300151,0
+NSIT.US,D,20191018,000000,57.85,58.57,57.78,58.41,233293,0
+NSIT.US,D,20191021,000000,58.87,59.56,58.525,58.58,182085,0
+NSIT.US,D,20191022,000000,58.38,58.74,57.82,58.13,189215,0
+NSIT.US,D,20191023,000000,58.21,58.78,57.73,58.35,233823,0
+NSIT.US,D,20191024,000000,58.77,59.2,58.09,59.03,279331,0
+NSIT.US,D,20191025,000000,58.78,60.32,58.615,59.96,408183,0
+NSIT.US,D,20191028,000000,60.46,61.295,60.4201,61.13,496857,0
+NSIT.US,D,20191029,000000,61,61.47,60.8,61.3,212932,0
+NSIT.US,D,20191030,000000,61.28,62.03,60.96,61.99,127712,0
+NSIT.US,D,20191031,000000,61.78,62.18,60.685,61.38,176792,0
+NSIT.US,D,20191101,000000,61.64,62.875,61.45,62.83,224443,0
+NSIT.US,D,20191104,000000,63.17,63.61,62.98,63.12,232805,0
+NSIT.US,D,20191105,000000,63.68,65.42,63.5201,65.315,396178,0
+NSIT.US,D,20191106,000000,65.88,66.47,58.7,62.1,854001,0
+NSIT.US,D,20191107,000000,62.77,63.55,62.22,63.47,328690,0
+NSIT.US,D,20191108,000000,62.81,63.34,61.915,63.28,317989,0
+NSIT.US,D,20191111,000000,63.19,63.5,62.45,62.57,174669,0
+NSIT.US,D,20191112,000000,62.39,63.05,62.235,62.57,190837,0
+NSIT.US,D,20191113,000000,62.3,63.32,61.68,63.17,177914,0
+NSIT.US,D,20191114,000000,63.23,63.8699,62.9,63.42,276582,0
+NSIT.US,D,20191115,000000,63.69,64.78,63.6109,64.68,227008,0
+NSIT.US,D,20191118,000000,64.88,66.34,64.7,66.16,417391,0
+NSIT.US,D,20191119,000000,66.31,66.91,65.54,66.32,378315,0
+NSIT.US,D,20191120,000000,65.84,66.62,65.75,66.25,358017,0
+NSIT.US,D,20191121,000000,66.25,66.25,65.55,65.62,243989,0
+NSIT.US,D,20191122,000000,65.91,65.91,63.865,64.16,203639,0
+NSIT.US,D,20191125,000000,64.31,65.77,64.31,65.58,258177,0
+NSIT.US,D,20191126,000000,65.8,66.11,64.845,65.04,174850,0
+NSIT.US,D,20191127,000000,65.49,65.83,64.9,65.63,170309,0
+NSIT.US,D,20191129,000000,65.54,66.14,65.08,65.59,110551,0
+NSIT.US,D,20191202,000000,65.6,65.86,64.65,64.88,133609,0
+NSIT.US,D,20191203,000000,63.81,64.59,63.17,64.56,193658,0
+NSIT.US,D,20191204,000000,64.89,65.41,64.58,64.84,196146,0
+NSIT.US,D,20191205,000000,64.96,65.75,64.505,64.88,334496,0
+NSIT.US,D,20191206,000000,65.64,66.3,65.355,65.99,220440,0
+NSIT.US,D,20191209,000000,65.71,66.44,65.27,65.37,227675,0
+NSIT.US,D,20191210,000000,65.26,65.85,64.95,65.34,174787,0
+NSIT.US,D,20191211,000000,65.34,66.45,64.95,66.4,237591,0
+NSIT.US,D,20191212,000000,66.19,67.43,65.875,67.22,220070,0
+NSIT.US,D,20191213,000000,67.08,67.08,65.55,65.71,204018,0
+NSIT.US,D,20191216,000000,66.28,67.01,65.975,66.43,264609,0
+NSIT.US,D,20191217,000000,66.55,66.86,66.13,66.39,188514,0
+NSIT.US,D,20191218,000000,66.58,67.51,66.21,67.43,292952,0
+NSIT.US,D,20191219,000000,67.58,68.85,67.02,68.42,344323,0
+NSIT.US,D,20191220,000000,68.33,68.875,68.21,68.56,985972,0
+NSIT.US,D,20191223,000000,68.92,70.21,68.38,69.2,264117,0
+NSIT.US,D,20191224,000000,69.39,69.39,68.63,69.25,88671,0
+NSIT.US,D,20191226,000000,69.3,70.76,69.11,70.76,193253,0
+NSIT.US,D,20191227,000000,70.84,71.04,70.435,70.82,231075,0
+NSIT.US,D,20191230,000000,71.17,71.59,70.52,71.44,221564,0
+NSIT.US,D,20191231,000000,71.32,71.78,70.17,70.29,259913,0
+NSIT.US,D,20200102,000000,70.94,71.34,70.1945,71.29,202712,0
+NSIT.US,D,20200103,000000,70.3,71.65,70,71.38,242708,0
+NSIT.US,D,20200106,000000,70.56,71.38,70.495,71.3,245068,0
+NSIT.US,D,20200107,000000,71.3,72,71.12,71.67,189190,0
+NSIT.US,D,20200108,000000,71.67,72.58,71.47,72.25,198082,0
+NSIT.US,D,20200109,000000,72.38,73.22,72.15,72.61,317407,0
+NSIT.US,D,20200110,000000,72.53,72.93,71.45,71.92,388336,0
+NSIT.US,D,20200113,000000,72.17,72.66,71.445,71.63,357765,0
+NSIT.US,D,20200114,000000,71.61,71.875,70.12,70.94,407631,0
+NSIT.US,D,20200115,000000,70.82,72.31,70.82,71.67,173689,0
+NSIT.US,D,20200116,000000,72.02,72.27,71.01,71.4,281738,0
+NSIT.US,D,20200117,000000,71.82,71.82,70.44,70.51,154039,0
+NSIT.US,D,20200121,000000,70.41,70.53,69.75,70.02,227960,0
+NSIT.US,D,20200122,000000,70.39,70.545,69.485,69.65,192217,0
+NSIT.US,D,20200123,000000,69.64,69.71,68.52,69.53,402737,0
+NSIT.US,D,20200124,000000,69.62,69.62,68.04,68.43,226063,0
+NSIT.US,D,20200127,000000,66.98,67.8,66.364,67.41,402639,0
+NSIT.US,D,20200128,000000,67.69,68.87,67.11,68.23,223684,0
+NSIT.US,D,20200129,000000,68.28,68.52,66.76,66.83,156298,0
+NSIT.US,D,20200130,000000,66.55,66.91,65.8,66.69,205817,0
+NSIT.US,D,20200131,000000,66.49,67.06,65.53,65.87,286379,0
+NSIT.US,D,20200203,000000,66.36,66.9,65.57,66.17,261384,0
+NSIT.US,D,20200204,000000,67.15,67.555,66.44,66.49,192033,0
+NSIT.US,D,20200205,000000,67.08,67.25,65.86,66.58,237008,0
+NSIT.US,D,20200206,000000,66.76,66.99,65.905,66.23,322382,0
+NSIT.US,D,20200207,000000,65.92,66.22,65.13,66.11,220407,0
+NSIT.US,D,20200210,000000,65.84,67.21,65.595,67.14,266606,0
+NSIT.US,D,20200211,000000,67.39,68.44,67.34,67.41,292900,0
+NSIT.US,D,20200212,000000,65.51,67.1286,59.64,60.185,1579818,0
+NSIT.US,D,20200213,000000,60.21,60.78,59.01,60.06,746638,0
+NSIT.US,D,20200214,000000,60.01,60.3,57.855,59.15,614745,0
+NSIT.US,D,20200218,000000,58.78,59.01,57.56,58.27,448967,0
+NSIT.US,D,20200219,000000,58.31,58.66,57.26,58.14,374571,0
+NSIT.US,D,20200220,000000,58.07,59.13,57.62,58.93,495614,0
+NSIT.US,D,20200221,000000,58.13,58.73,57.675,58.52,466491,0
+NSIT.US,D,20200224,000000,56.72,58.56,56.1707,58.135,690145,0
+NSIT.US,D,20200225,000000,58.4,58.4,55.65,55.65,769917,0
+NSIT.US,D,20200226,000000,55.9,57.56,54.62,55.19,598301,0
+NSIT.US,D,20200227,000000,54.19,55.6,52.71,53.61,506615,0
+NSIT.US,D,20200228,000000,52.21,55.18,51.59,55.09,679130,0
+NSIT.US,D,20200302,000000,55.35,57.25,54.345,57.07,595520,0
+NSIT.US,D,20200303,000000,57.35,58.7,56.28,56.82,551414,0
+NSIT.US,D,20200304,000000,57.59,58.21,56.31,57.93,390548,0
+NSIT.US,D,20200305,000000,56.9,57.08,54.78,55.63,374243,0
+NSIT.US,D,20200306,000000,53.67,55.49,53.6,55.38,338714,0
+NSIT.US,D,20200309,000000,52.59,53.225,46.31,46.38,406313,0
+NSIT.US,D,20200310,000000,47.37,47.62,43.7,46.76,528118,0
+NSIT.US,D,20200311,000000,45.66,46.29,44.53,45.87,509004,0
+NSIT.US,D,20200312,000000,43.32,43.8,38.89,38.96,593414,0
+NSIT.US,D,20200313,000000,41.31,41.72,39.29,41.07,595696,0
+NSIT.US,D,20200316,000000,34.5,37.49,31.815,35.73,737442,0
+NSIT.US,D,20200317,000000,35.86,36.63,31.8,33.94,680644,0
+NSIT.US,D,20200318,000000,32.3,32.95,28.2506,32.6,666427,0
+NSIT.US,D,20200319,000000,32.48,40.99,32,38.19,678997,0
+NSIT.US,D,20200320,000000,38.2,40.33,35.72,36.09,1229931,0
+NSIT.US,D,20200323,000000,36.8,38.04,34.25,36.54,302063,0
+NSIT.US,D,20200324,000000,38.08,40.67,38.08,40.26,437312,0
+NSIT.US,D,20200325,000000,40.16,42.55,39.11,40.26,588631,0
+NSIT.US,D,20200326,000000,40.44,41.04,38.99,40.68,420310,0
+NSIT.US,D,20200327,000000,39.25,41.03,38.11,39.65,393247,0
+NSIT.US,D,20200330,000000,39.72,42.37,39.2868,42.1,403724,0
+NSIT.US,D,20200331,000000,41.9,43.47,40.87,42.13,380341,0
+NSIT.US,D,20200401,000000,40.72,41.54,39,39.87,282038,0
+NSIT.US,D,20200402,000000,39.73,41.82,39.43,40.67,231072,0
+NSIT.US,D,20200403,000000,40.07,41.14,38.34,39.3,194710,0
+NSIT.US,D,20200406,000000,41.15,43.23,41.1,42.96,334092,0
+NSIT.US,D,20200407,000000,44.36,45.805,42.73,43.15,259736,0
+NSIT.US,D,20200408,000000,44.11,46.19,43.26,45.91,217220,0
+NSIT.US,D,20200409,000000,47.08,49.16,47,49.01,310393,0
+NSIT.US,D,20200413,000000,48.37,48.85,47.04,47.57,199850,0
+NSIT.US,D,20200414,000000,48.15,49.8283,46.96,47.65,332487,0
+NSIT.US,D,20200415,000000,45.82,46.86,45.15,45.88,262637,0
+NSIT.US,D,20200416,000000,45.77,47.295,44.7,46.07,349917,0
+NSIT.US,D,20200417,000000,47.34,48.27,46.9,48.25,193040,0
+NSIT.US,D,20200420,000000,47.15,49.32,46.87,48.58,202073,0
+NSIT.US,D,20200421,000000,47.35,47.93,45.77,47.01,354796,0
+NSIT.US,D,20200422,000000,47.69,47.85,46.44,47.62,255702,0
+NSIT.US,D,20200423,000000,47.7,49.65,47.7,49.04,226560,0
+NSIT.US,D,20200424,000000,49.18,50.27,48.17,49.92,242886,0
+NSIT.US,D,20200427,000000,49.96,52.82,49.86,52.38,313775,0
+NSIT.US,D,20200428,000000,53.41,54,51.21,51.4,387045,0
+NSIT.US,D,20200429,000000,53.24,57.1,53.06,56.8,340846,0
+NSIT.US,D,20200430,000000,55.48,55.91,53.73,54.29,371914,0
+NSIT.US,D,20200501,000000,53,53.91,52.43,52.95,291846,0
+NSIT.US,D,20200504,000000,51.95,52.49,51.09,51.97,216116,0
+NSIT.US,D,20200505,000000,53.22,54.6,52.305,53.6,272285,0
+NSIT.US,D,20200506,000000,53.65,54.46,51.63,51.95,255126,0
+NSIT.US,D,20200507,000000,51,54.28,49.705,51.6,303129,0
+NSIT.US,D,20200508,000000,52,52.57,50.7,52.42,278031,0
+NSIT.US,D,20200511,000000,51.3,51.72,50.09,50.42,355840,0
+NSIT.US,D,20200512,000000,50.75,50.75,46.73,47.13,361365,0
+NSIT.US,D,20200513,000000,46.52,46.52,44.85,45.46,364652,0
+NSIT.US,D,20200514,000000,44.67,45.72,43.0007,45.64,242392,0
+NSIT.US,D,20200515,000000,45.4,45.685,44.4,45.2,395228,0
+NSIT.US,D,20200518,000000,46.99,49.635,46.12,49.28,363425,0
+NSIT.US,D,20200519,000000,49.24,50.54,48.82,48.83,178635,0
+NSIT.US,D,20200520,000000,49.51,50.04,48.56,49.61,170480,0
+NSIT.US,D,20200521,000000,49.71,50.165,48.905,48.93,112756,0
+NSIT.US,D,20200522,000000,49.2,49.46,48.225,49.43,143108,0
+NSIT.US,D,20200526,000000,51.03,51.57,50.19,50.68,488768,0
+NSIT.US,D,20200527,000000,51.47,53.2,50.6801,52.91,472270,0
+NSIT.US,D,20200528,000000,53.21,53.32,51.46,51.61,298670,0
+NSIT.US,D,20200529,000000,51.15,51.58,50.35,51.26,372544,0
+NSIT.US,D,20200601,000000,51.26,52.315,51.1,51.25,326278,0
+NSIT.US,D,20200602,000000,51.77,52.285,51.2162,51.39,157879,0
+NSIT.US,D,20200603,000000,52.25,53.12,51.72,52.85,227815,0
+NSIT.US,D,20200604,000000,52.55,54.57,52.5,53.88,231611,0
+NSIT.US,D,20200605,000000,55,56.46,54.43,54.47,351327,0
+NSIT.US,D,20200608,000000,55.16,55.19,54.08,54.99,203119,0
+NSIT.US,D,20200609,000000,53.97,55.04,53.73,54.28,163415,0
+NSIT.US,D,20200610,000000,54.2,54.2,52.29,52.38,155039,0
+NSIT.US,D,20200611,000000,50.55,50.71,47.545,47.83,319548,0
+NSIT.US,D,20200612,000000,49.42,50.55,48.26,49.3,222579,0
+NSIT.US,D,20200615,000000,47.62,49.89,47.21,49.36,195390,0
+NSIT.US,D,20200616,000000,51.22,51.6373,49.56,51.43,298877,0
+NSIT.US,D,20200617,000000,51.56,51.66,49.17,49.31,194474,0
+NSIT.US,D,20200618,000000,48.71,49.25,48.42,48.83,156175,0
+NSIT.US,D,20200619,000000,49.33,49.93,47.86,48.66,371975,0
+NSIT.US,D,20200622,000000,48.06,49.17,47.6929,49.11,167703,0
+NSIT.US,D,20200623,000000,49.87,50.085,49.08,49.12,203861,0
+NSIT.US,D,20200624,000000,48.8,48.8,46.38,46.72,356538,0
+NSIT.US,D,20200625,000000,46.57,48.29,46.115,48.23,325134,0
+NSIT.US,D,20200626,000000,47.99,48.24,46.31,46.42,291010,0
+NSIT.US,D,20200629,000000,47.05,48.91,46.68,48.87,284666,0
+NSIT.US,D,20200630,000000,48.92,49.92,48.75,49.2,155023,0
+NSIT.US,D,20200701,000000,48.65,49.48,47.09,47.29,235121,0
+NSIT.US,D,20200702,000000,47.91,48.99,47.25,47.45,213688,0
+NSIT.US,D,20200706,000000,48.26,48.38,47.32,48.2,221728,0
+NSIT.US,D,20200707,000000,47.91,48.29,46.01,46.09,206490,0
+NSIT.US,D,20200708,000000,45.69,45.85,44.66,45.38,263467,0
+NSIT.US,D,20200709,000000,45.56,45.74,44.15,44.41,236498,0
+NSIT.US,D,20200710,000000,44.59,45.515,44.435,45.3,203828,0
+NSIT.US,D,20200713,000000,46.14,46.7755,45.17,45.27,187710,0
+NSIT.US,D,20200714,000000,45.11,46.65,44.55,45.23,267633,0
+NSIT.US,D,20200715,000000,46.47,47.95,46.42,47.56,282106,0
+NSIT.US,D,20200716,000000,47.27,48.23,47.07,47.34,160888,0
+NSIT.US,D,20200717,000000,49.71,51.15,49.5051,50.25,319027,0
+NSIT.US,D,20200720,000000,50.15,50.16,48.87,49.46,150422,0
+NSIT.US,D,20200721,000000,50.21,50.75,49.68,50.23,231026,0
+NSIT.US,D,20200722,000000,49.95,50.82,49.6908,50.71,647054,0
+NSIT.US,D,20200723,000000,50.45,51.32,49.88,50.1,287727,0
+NSIT.US,D,20200724,000000,49.95,50.02,48.19,48.26,138215,0
+NSIT.US,D,20200727,000000,48.16,49.21,47.79,49.01,129396,0
+NSIT.US,D,20200728,000000,48.88,48.915,47.91,48.16,162232,0
+NSIT.US,D,20200729,000000,48.47,50.33,48.365,50.07,192427,0
+NSIT.US,D,20200730,000000,49.12,49.88,48.69,49.82,425209,0
+NSIT.US,D,20200731,000000,49.4,49.9,48.71,49.84,214322,0
+NSIT.US,D,20200803,000000,50.27,51.09,49.72,50.82,115257,0
+NSIT.US,D,20200804,000000,51,51.84,50.92,51.68,151762,0
+NSIT.US,D,20200805,000000,52.17,52.17,51.04,51.94,251049,0
+NSIT.US,D,20200806,000000,53.47,54.975,53.08,54.17,313499,0
+NSIT.US,D,20200807,000000,54.26,55.5,54.06,55.19,258149,0
+NSIT.US,D,20200810,000000,54.9,56.25,54.3379,54.92,330173,0
+NSIT.US,D,20200811,000000,55.55,57.7,55.46,56.82,459487,0
+NSIT.US,D,20200812,000000,57,57.175,54.94,55.43,244773,0
+NSIT.US,D,20200813,000000,55.09,55.18,53.68,53.95,187556,0
+NSIT.US,D,20200814,000000,53.52,54.52,53.27,53.95,137874,0
+NSIT.US,D,20200817,000000,54.2,55.365,53.81,55.13,272020,0
+NSIT.US,D,20200818,000000,54.88,55.8888,54.42,55.67,316663,0
+NSIT.US,D,20200819,000000,55.29,57.21,55.06,56.84,231189,0
+NSIT.US,D,20200820,000000,56.29,57.15,56.01,57,293074,0
+NSIT.US,D,20200821,000000,57.04,57.65,56.66,57.6,432911,0
+NSIT.US,D,20200824,000000,58.44,59.885,58.23,59.01,355408,0
+NSIT.US,D,20200825,000000,59.19,59.19,57.14,58.48,197870,0
+NSIT.US,D,20200826,000000,58.54,59.44,58.01,58.84,233230,0
+NSIT.US,D,20200827,000000,59.41,59.54,58.35,58.85,235250,0
+NSIT.US,D,20200828,000000,58.86,60.06,58.86,60,156127,0
+NSIT.US,D,20200831,000000,59.85,60.69,59.2,59.805,243364,0
+NSIT.US,D,20200901,000000,59.53,60.17,58.7,59.92,161136,0
+NSIT.US,D,20200902,000000,59.92,61.11,59.29,60.92,184165,0
+NSIT.US,D,20200903,000000,60.66,60.82,57.91,58.39,240509,0
+NSIT.US,D,20200904,000000,59.09,59.38,57.41,58.33,186720,0
+NSIT.US,D,20200908,000000,57.47,57.523,56.33,56.95,340449,0
+NSIT.US,D,20200909,000000,57.38,57.825,57.12,57.19,343382,0
+NSIT.US,D,20200910,000000,57.4,58.14,56.53,57.15,433665,0
+NSIT.US,D,20200911,000000,57.44,57.56,55.685,56.1,328218,0
+NSIT.US,D,20200914,000000,56.66,57.24,56.26,56.31,159637,0
+NSIT.US,D,20200915,000000,56.87,57.07,55.74,56.64,314879,0
+NSIT.US,D,20200916,000000,57.16,59.4499,56.72,58.14,501049,0
+NSIT.US,D,20200917,000000,57.36,58.71,57.12,57.68,271662,0
+NSIT.US,D,20200918,000000,57.68,58.66,57.67,58.35,605764,0
+NSIT.US,D,20200921,000000,56.91,57.72,55.24,56.39,225269,0
+NSIT.US,D,20200922,000000,56.9,57.21,56.2,56.94,198811,0
+NSIT.US,D,20200923,000000,57.49,58.18,55.29,55.37,196560,0
+NSIT.US,D,20200924,000000,56.32,56.81,55.04,56.29,414985,0
+NSIT.US,D,20200925,000000,55.95,57.11,55.06,55.54,280433,0
+NSIT.US,D,20200928,000000,56.09,57.23,55.85,56.44,229564,0
+NSIT.US,D,20200929,000000,56.51,57.03,55.64,56.39,163229,0
+NSIT.US,D,20200930,000000,56.54,57.725,56.28,56.58,328024,0
+NSIT.US,D,20201001,000000,56.92,57.7295,56.42,57.36,167138,0
+NSIT.US,D,20201002,000000,56.28,57.71,56.03,57.27,165008,0
+NSIT.US,D,20201005,000000,58,59.2,57.84,58.77,150322,0
+NSIT.US,D,20201006,000000,59.27,60.45,58.625,58.64,211769,0
+NSIT.US,D,20201007,000000,59.17,60.25,58.95,60.1,184055,0
+NSIT.US,D,20201008,000000,60.87,61.38,60.64,60.8,233622,0
+NSIT.US,D,20201009,000000,61.39,61.75,61.06,61.18,147713,0
+NSIT.US,D,20201012,000000,61.18,62.6,60.7101,62.55,124251,0
+NSIT.US,D,20201013,000000,61.99,62.71,61.22,61.33,155034,0
+NSIT.US,D,20201014,000000,61.59,62.34,60.87,61.15,93943,0
+NSIT.US,D,20201015,000000,60.35,62.67,59.8,62.37,134905,0
+NSIT.US,D,20201016,000000,62.4,63.12,62.27,62.35,126836,0
+NSIT.US,D,20201019,000000,62.8,63.47,62.05,62.26,123294,0
+NSIT.US,D,20201020,000000,62.77,63.275,61.6,62.02,110622,0
+NSIT.US,D,20201021,000000,62.34,62.97,61.515,61.89,206528,0
+NSIT.US,D,20201022,000000,62.37,63.48,61.4949,63.24,194110,0
+NSIT.US,D,20201023,000000,63.62,63.775,62.475,62.54,149856,0
+NSIT.US,D,20201026,000000,61.62,61.86,59.62,60.48,204646,0
+NSIT.US,D,20201027,000000,60.14,60.14,57.75,57.81,188520,0
+NSIT.US,D,20201028,000000,56.57,56.76,54.45,54.58,393242,0
+NSIT.US,D,20201029,000000,54.23,54.91,53.62,54.01,293831,0
+NSIT.US,D,20201030,000000,53.85,54.49,52.63,53.35,340630,0
+NSIT.US,D,20201102,000000,54.4,56.09,53.71,56.03,431527,0
+NSIT.US,D,20201103,000000,58.59,62.22,58.3398,61.44,333472,0
+NSIT.US,D,20201104,000000,61.04,63.07,60.47,62.23,190514,0
+NSIT.US,D,20201105,000000,62.32,65.15,62.32,64.9,219689,0
+NSIT.US,D,20201106,000000,65.06,65.72,64.56,65.49,143828,0
+NSIT.US,D,20201109,000000,68.61,69.905,66.98,67.39,380910,0
+NSIT.US,D,20201110,000000,68.65,69.71,67.955,68.47,253391,0
+NSIT.US,D,20201111,000000,68.72,69.8,67.86,69.49,384571,0
+NSIT.US,D,20201112,000000,68.79,69.43,67.28,68,238644,0
+NSIT.US,D,20201113,000000,68.38,70.21,68.38,70.02,183382,0
+NSIT.US,D,20201116,000000,71.32,72.62,70.37,72.34,256525,0
+NSIT.US,D,20201117,000000,71.61,72.2,70.0125,71.57,193464,0
+NSIT.US,D,20201118,000000,71.46,72.13,70.25,70.27,180948,0
+NSIT.US,D,20201119,000000,69.75,70.73,68.3489,69.84,196602,0
+NSIT.US,D,20201120,000000,69.29,70.26,68.68,69.62,327325,0
+NSIT.US,D,20201123,000000,70.19,72,70.19,71.48,158555,0
+NSIT.US,D,20201124,000000,72.53,73.88,72.33,73.61,160406,0
+NSIT.US,D,20201125,000000,73,73.92,71.66,73.75,134038,0
+NSIT.US,D,20201127,000000,73.69,74.34,72.59,72.85,60180,0
+NSIT.US,D,20201130,000000,72.41,72.96,71.07,71.48,229090,0
+NSIT.US,D,20201201,000000,72.23,72.87,71.41,71.61,161143,0
+NSIT.US,D,20201202,000000,71.42,72.35,71,72.1,113899,0
+NSIT.US,D,20201203,000000,71.88,72.91,71.56,71.73,290626,0
+NSIT.US,D,20201204,000000,72.53,73.99,72.48,73.4,165033,0
+NSIT.US,D,20201207,000000,73.47,73.94,73.05,73.38,134691,0
+NSIT.US,D,20201208,000000,73.08,74.49,72.98,73.21,204533,0
+NSIT.US,D,20201209,000000,73.78,74.49,72.43,72.74,146134,0
+NSIT.US,D,20201210,000000,72.19,73.64,72.01,73.27,153984,0
+NSIT.US,D,20201211,000000,72.4,73.38,71.58,71.72,115726,0
+NSIT.US,D,20201214,000000,72.7,73.93,72.53,72.64,216072,0
+NSIT.US,D,20201215,000000,73.23,74.45,72.945,74.16,233997,0
+NSIT.US,D,20201216,000000,74.5,76.27,74.29,75.7,264032,0
+NSIT.US,D,20201217,000000,76.17,76.55,75.31,75.83,151249,0
+NSIT.US,D,20201218,000000,76.15,77.33,75.15,75.44,814121,0
+NSIT.US,D,20201221,000000,73.81,74.79,72.44,73.74,142744,0
+NSIT.US,D,20201222,000000,73.89,75.38,73.315,73.8,98952,0
+NSIT.US,D,20201223,000000,75.23,75.53,74.18,74.94,84933,0
+NSIT.US,D,20201224,000000,76.32,76.32,74.38,74.55,49485,0
+NSIT.US,D,20201228,000000,75.16,76.61,75.16,75.61,112474,0
+NSIT.US,D,20201229,000000,76.13,76.13,74.205,74.62,82366,0
+NSIT.US,D,20201230,000000,74.63,75.97,74.63,75.44,97133,0
+NSIT.US,D,20201231,000000,75.54,76.99,75,76.09,135100,0
+NSIT.US,D,20210104,000000,76.63,77.22,74.1,75.28,152596,0
+NSIT.US,D,20210105,000000,75.43,77.79,75.28,76.86,146685,0
+NSIT.US,D,20210106,000000,78.16,81.36,78.16,79.99,256588,0
+NSIT.US,D,20210107,000000,80.16,81.55,79.565,81.3,102133,0
+NSIT.US,D,20210108,000000,81.74,82.19,79.94,80.41,122173,0
+NSIT.US,D,20210111,000000,79.19,80.03,75.2011,78.33,153569,0
+NSIT.US,D,20210112,000000,78.66,80.13,78.28,79.76,94508,0
+NSIT.US,D,20210113,000000,79.57,79.82,78.125,78.58,121938,0
+NSIT.US,D,20210114,000000,79.08,81.47,78.69,80.44,124350,0
+NSIT.US,D,20210115,000000,79.33,81.17,78.71,79.12,123374,0
+NSIT.US,D,20210119,000000,80.49,81.98,79.18,79.43,154647,0
+NSIT.US,D,20210120,000000,80.48,82.5,79.83,80.95,169742,0
+NSIT.US,D,20210121,000000,81.85,82.8,80.5,81.24,98602,0
+NSIT.US,D,20210122,000000,80.63,82.48,80.23,82.24,111465,0
+NSIT.US,D,20210125,000000,81.22,84.21,81.22,82.26,114099,0
+NSIT.US,D,20210126,000000,83.19,83.19,81.52,81.85,114474,0
+NSIT.US,D,20210127,000000,80.17,82.025,79.35,80.24,177460,0
+NSIT.US,D,20210128,000000,81.27,81.27,76.61,77.28,331226,0
+NSIT.US,D,20210129,000000,76.76,78.09,75.38,76.1,242328,0
+NSIT.US,D,20210201,000000,76.67,78.29,75.69,77.88,231838,0
+NSIT.US,D,20210202,000000,79.945,79.99,76.8,79.31,164585,0
+NSIT.US,D,20210203,000000,79.01,80.6,77.43,80.4,351293,0
+NSIT.US,D,20210204,000000,81.15,82.89,80.36,82.56,183533,0
+NSIT.US,D,20210205,000000,83.6,83.9825,81.8,82.85,154974,0
+NSIT.US,D,20210208,000000,84.14,85.58,83.88,84.38,216341,0
+NSIT.US,D,20210209,000000,84.64,85.42,82.53,84.87,179065,0
+NSIT.US,D,20210210,000000,85.49,85.59,84.12,84.82,175711,0
+NSIT.US,D,20210211,000000,85.22,88.7,83.5,85.95,320707,0
+NSIT.US,D,20210212,000000,86.35,86.35,82.8133,85.18,318725,0
+NSIT.US,D,20210216,000000,85.2,88.3,82.69,84.24,239397,0
+NSIT.US,D,20210217,000000,83.16,85.22,82.81,83.63,211863,0
+NSIT.US,D,20210218,000000,83.02,83.9,82.22,82.66,202029,0
+NSIT.US,D,20210219,000000,83.25,85,82.58,83.57,239489,0
+NSIT.US,D,20210222,000000,81.12,83.1,80.03,82.44,365965,0
+NSIT.US,D,20210223,000000,81.14,83.5,80.08,82.98,208416,0
+NSIT.US,D,20210224,000000,83.62,84.87,82.81,84.52,259277,0
+NSIT.US,D,20210225,000000,85.49,85.49,82.69,82.89,158020,0
+NSIT.US,D,20210226,000000,83.1,84.66,82.86,83.59,293977,0
+NSIT.US,D,20210301,000000,84.7,87.1,84.25,86.39,305467,0
+NSIT.US,D,20210302,000000,86.39,86.8,85.14,85.55,272265,0
+NSIT.US,D,20210303,000000,85.55,88.08,84.95,86.89,308829,0
+NSIT.US,D,20210304,000000,86.91,87.98,82.95,84.51,287783,0
+NSIT.US,D,20210305,000000,85.73,87.71,85.03,87.12,260944,0
+NSIT.US,D,20210308,000000,87.85,89.66,87.63,88.32,249828,0
+NSIT.US,D,20210309,000000,89.02,92.78,88.3994,91.32,357923,0
+NSIT.US,D,20210310,000000,92.35,94.78,91.64,93.94,218813,0
+NSIT.US,D,20210311,000000,94.37,97.06,93.58,96.76,282164,0
+NSIT.US,D,20210312,000000,96.69,99.25,96.61,97.03,318237,0
+NSIT.US,D,20210315,000000,97.5,97.98,95.15,96.62,239529,0
+NSIT.US,D,20210316,000000,96.76,99.07,95.855,98.25,244063,0
+NSIT.US,D,20210317,000000,100.09,100.09,95.945,97.46,276210,0
+NSIT.US,D,20210318,000000,97,98.385,94.81,95.46,280185,0
+NSIT.US,D,20210319,000000,94.75,96.775,93.475,95.67,497709,0
+NSIT.US,D,20210322,000000,96.58,97.8057,95.265,95.7,184479,0
+NSIT.US,D,20210323,000000,94.69,96.01,91.965,92.49,253970,0
+NSIT.US,D,20210324,000000,93.72,94.5,92.55,92.81,242212,0
+NSIT.US,D,20210325,000000,92.73,94.39,90.46,93.9,301046,0
+NSIT.US,D,20210326,000000,94.03,96.97,94.03,96.67,421463,0
+NSIT.US,D,20210329,000000,95.77,97.93,93.46,94.06,351866,0
+NSIT.US,D,20210330,000000,93.62,95.5,91.98,94.85,306590,0
+NSIT.US,D,20210331,000000,95.19,97.72,94.75,95.42,405532,0
+NSIT.US,D,20210401,000000,96.05,97.01,95.06,95.96,187868,0
+NSIT.US,D,20210405,000000,97.1,97.94,95.76,96.4,282747,0
+NSIT.US,D,20210406,000000,96.68,97.05,95.151,95.22,174312,0
+NSIT.US,D,20210407,000000,96.07,96.29,93.82,94.26,216307,0
+NSIT.US,D,20210408,000000,94.52,97.6,94.26,97.5,232071,0
+NSIT.US,D,20210409,000000,97.74,97.89,96.57,97.46,175165,0
+NSIT.US,D,20210412,000000,97.68,97.74,96.38,97.4,223036,0
+NSIT.US,D,20210413,000000,97.15,98.43,96.39,98.2,312662,0
+NSIT.US,D,20210414,000000,98.16,101.36,97.82,100.02,333552,0
+NSIT.US,D,20210415,000000,100.2,102.07,98.77,102,194852,0
+NSIT.US,D,20210416,000000,102.37,103.75,102.12,102.7,360461,0
+NSIT.US,D,20210419,000000,102.53,103.45,100.83,101.96,269174,0
+NSIT.US,D,20210420,000000,102.2,102.2,99.14,100.32,191681,0
+NSIT.US,D,20210421,000000,100.01,101.375,99.72,101.37,192004,0
+NSIT.US,D,20210422,000000,101.4,101.99,99.59,99.59,168189,0
+NSIT.US,D,20210423,000000,99.83,101.96,99.7,101.1,234619,0
+NSIT.US,D,20210426,000000,101.76,102.42,100.995,101.52,138891,0
+NSIT.US,D,20210427,000000,101.41,102.55,100.78,101.87,134351,0
+NSIT.US,D,20210428,000000,101.64,102.86,101.25,102.72,135547,0
+NSIT.US,D,20210429,000000,103.67,104.6,101.615,102.44,274414,0
+NSIT.US,D,20210430,000000,101.37,102.5,100.21,100.37,367092,0
+NSIT.US,D,20210503,000000,101.07,103.73,101.07,102.93,788172,0
+NSIT.US,D,20210504,000000,102.5,102.89,101.29,102.5,138905,0
+NSIT.US,D,20210505,000000,102.88,103.2,101.36,101.6,186989,0
+NSIT.US,D,20210506,000000,94.81,97.14,92.1,95.59,843566,0
+NSIT.US,D,20210507,000000,95.69,100.18,95.69,100.07,413161,0
+NSIT.US,D,20210510,000000,100,101.07,99.05,99.18,453338,0
+NSIT.US,D,20210511,000000,97.07,99.85,97.07,97.505,531994,0
+NSIT.US,D,20210512,000000,97,98.63,95.94,96.23,510565,0
+NSIT.US,D,20210513,000000,96.26,100.22,96.26,99.35,463248,0
+NSIT.US,D,20210514,000000,99.89,100.94,99.39,100.7,465003,0
+NSIT.US,D,20210517,000000,99.88,102.44,99.88,101,246223,0
+NSIT.US,D,20210518,000000,101.8,102.16,99.41,100.005,587939,0
+NSIT.US,D,20210519,000000,98.77,102.275,97.64,101.33,627744,0
+NSIT.US,D,20210520,000000,101.17,102.17,99.7,101.69,267338,0
+NSIT.US,D,20210521,000000,102.43,103.71,101.73,101.82,368938,0
+NSIT.US,D,20210524,000000,102.22,103.81,102.01,103.05,170605,0
+NSIT.US,D,20210525,000000,103.61,105.61,102.85,102.87,303087,0
+NSIT.US,D,20210526,000000,103.18,104.67,103.18,104.34,163463,0
+NSIT.US,D,20210527,000000,105.15,105.83,104.66,105.08,302366,0
+NSIT.US,D,20210528,000000,105.84,106.44,103.895,104.48,260493,0
+NSIT.US,D,20210601,000000,105.26,105.89,104.14,104.3,261332,0
+NSIT.US,D,20210602,000000,104.11,105.65,103.3,104.22,241853,0
+NSIT.US,D,20210603,000000,103.61,104.48,103.06,103.61,271760,0
+NSIT.US,D,20210604,000000,104.02,105.24,102.91,105.08,739188,0
+NSIT.US,D,20210607,000000,105.17,106,103.78,104.73,180245,0
+NSIT.US,D,20210608,000000,104.73,105.65,104.72,105.06,184059,0
+NSIT.US,D,20210609,000000,105.8,105.81,104.87,105,127943,0
+NSIT.US,D,20210610,000000,105.33,106,104.61,105.48,133838,0
+NSIT.US,D,20210611,000000,105.68,106.86,105.68,106.75,112240,0
+NSIT.US,D,20210614,000000,106.93,107.18,105.34,105.64,328184,0
+NSIT.US,D,20210615,000000,105.91,107.265,105.655,106.6,162119,0
+NSIT.US,D,20210616,000000,103.68,104.48,101.5,102.18,346877,0
+NSIT.US,D,20210617,000000,101.76,101.76,99.35,100.85,331477,0
+NSIT.US,D,20210618,000000,99.74,100.51,97.49,98.05,397363,0
+NSIT.US,D,20210621,000000,98.81,100.74,98.64,99.56,204756,0
+NSIT.US,D,20210622,000000,99.15,99.61,98.34,99.06,183351,0
+NSIT.US,D,20210623,000000,98.94,100.27,96.5941,98.93,166868,0
+NSIT.US,D,20210624,000000,99.7,100.86,99.12,100.01,121037,0
+NSIT.US,D,20210625,000000,99.96,101.32,99.56,100.07,492409,0
+NSIT.US,D,20210628,000000,100.45,101.24,99.61,100.25,205577,0
+NSIT.US,D,20210629,000000,100.16,101.13,100.03,100.28,80585,0
+NSIT.US,D,20210630,000000,100.01,100.87,99.79,100.01,179961,0
+NSIT.US,D,20210701,000000,100.74,102.12,100.3704,101.26,225160,0
+NSIT.US,D,20210702,000000,101.5,101.5,99.41,99.92,110801,0
+NSIT.US,D,20210706,000000,100.02,100.4,97.14,98.68,166807,0
+NSIT.US,D,20210707,000000,98.32,99.8,97.85,98.88,180822,0
+NSIT.US,D,20210708,000000,97.03,99.23,96.3,97.82,210527,0
+NSIT.US,D,20210709,000000,98.41,100.18,98.18,99.31,162607,0
+NSIT.US,D,20210712,000000,99.38,99.84,98.68,99.13,140942,0
+NSIT.US,D,20210713,000000,98.79,98.79,96.84,96.92,150245,0
+NSIT.US,D,20210714,000000,97.61,98.52,96.39,96.97,169798,0
+NSIT.US,D,20210715,000000,96.35,96.75,95.475,96.59,155689,0
+NSIT.US,D,20210716,000000,97.43,98.18,95.3,95.44,196720,0
+NSIT.US,D,20210719,000000,93.27,95.61,92.84,94.49,181309,0
+NSIT.US,D,20210720,000000,95.05,97.61,94.76,96.47,339778,0
+NSIT.US,D,20210721,000000,97.23,98.66,96.88,98.03,203508,0
+NSIT.US,D,20210722,000000,97.92,98,95.785,96.61,216770,0
+NSIT.US,D,20210723,000000,97.03,98.69,96.06,98.54,180742,0
+NSIT.US,D,20210726,000000,99.27,100.53,98.345,99.18,197039,0
+NSIT.US,D,20210727,000000,98.69,99.2,96.83,98,135634,0
+NSIT.US,D,20210728,000000,98.51,100.25,97.52,99.23,194215,0
+NSIT.US,D,20210729,000000,99.58,100.97,99.58,100.28,181828,0
+NSIT.US,D,20210730,000000,100.01,100.8175,99.38,100.38,120047,0
+NSIT.US,D,20210802,000000,100.55,101.99,99.01,99.02,137573,0
+NSIT.US,D,20210803,000000,99.6,100.57,98.865,100.25,170269,0
+NSIT.US,D,20210804,000000,99.69,101.16,99.41,100.05,124429,0
+NSIT.US,D,20210805,000000,102.98,103.12,98.89,100.12,144449,0
+NSIT.US,D,20210806,000000,100.9,101.47,97.7,97.87,230797,0
+NSIT.US,D,20210809,000000,97.44,98.17,96.68,96.98,211154,0
+NSIT.US,D,20210810,000000,96.72,97.31,95.0715,96.58,296763,0
+NSIT.US,D,20210811,000000,97.02,97.33,95.06,97.33,129614,0
+NSIT.US,D,20210812,000000,97.14,98.96,96.135,97.56,97263,0
+NSIT.US,D,20210813,000000,97.32,97.47,96.28,97.4,83042,0
+NSIT.US,D,20210816,000000,97.32,98.0675,96.12,97.84,83530,0
+NSIT.US,D,20210817,000000,97.3,97.615,95.26,96.89,116348,0
+NSIT.US,D,20210818,000000,96.45,97.4,94.95,94.99,115452,0
+NSIT.US,D,20210819,000000,94.38,95.29,93.1682,94.88,184580,0
+NSIT.US,D,20210820,000000,94.74,96.61,94.183,96.41,107079,0
+NSIT.US,D,20210823,000000,96.69,97.43,95.5493,96.04,103402,0
+NSIT.US,D,20210824,000000,96.14,96.72,95.43,96.68,72458,0
+NSIT.US,D,20210825,000000,96.39,98.01,96.39,97.95,114371,0
+NSIT.US,D,20210826,000000,98.06,99.65,97.6,98.7,187812,0
+NSIT.US,D,20210827,000000,98.65,102.18,98.65,101.01,328014,0
+NSIT.US,D,20210830,000000,101.01,103,100.55,102.84,320381,0
+NSIT.US,D,20210831,000000,102.72,103.01,100.895,102.89,316706,0
+NSIT.US,D,20210901,000000,103.32,104.05,101.67,102.15,420654,0
+NSIT.US,D,20210902,000000,102.2,102.88,100.05,100.54,173879,0
+NSIT.US,D,20210903,000000,100.57,102.4,100.36,101.17,144209,0
+NSIT.US,D,20210907,000000,100.96,102.04,99.235,101.66,205302,0
+NSIT.US,D,20210908,000000,101.31,101.95,100.01,100.61,192055,0
+NSIT.US,D,20210909,000000,100.23,101.465,96.125,96.54,524987,0
+NSIT.US,D,20210910,000000,97.04,97.48,94.24,94.59,373776,0
+NSIT.US,D,20210913,000000,95.12,95.33,93.7826,95.22,167017,0
+NSIT.US,D,20210914,000000,95.36,95.53,92.2,92.75,155656,0
+NSIT.US,D,20210915,000000,92.03,96.21,91.26,93.31,327216,0
+NSIT.US,D,20210916,000000,93.31,95.2583,91.695,92.07,141551,0
+NSIT.US,D,20210917,000000,90.7,91.92,89.755,90.76,797316,0
+NSIT.US,D,20210920,000000,88.88,90.7,88.28,90.36,194680,0
+NSIT.US,D,20210921,000000,91.03,91.35,88.43,89.57,127904,0
+NSIT.US,D,20210922,000000,89.79,91.85,89.79,90.82,160874,0
+NSIT.US,D,20210923,000000,90.96,92.71,90.96,91.67,94396,0
+NSIT.US,D,20210924,000000,91.39,92.28,90.525,91.08,135193,0
+NSIT.US,D,20210927,000000,90.89,92.07,90.67,90.85,161088,0
+NSIT.US,D,20210928,000000,90.07,91.1,89.42,90.14,136207,0
+NSIT.US,D,20210929,000000,90.16,91.48,89.5,90.68,134536,0
+NSIT.US,D,20210930,000000,90.94,92.23,90.05,90.08,227706,0
+NSIT.US,D,20211001,000000,90.37,93.11,89.895,92.16,200188,0
+NSIT.US,D,20211004,000000,91.91,93.1058,91.3,92.68,137118,0
+NSIT.US,D,20211005,000000,92.82,93.79,92.31,93.13,128245,0
+NSIT.US,D,20211006,000000,92.25,92.83,90.39,91.7,163160,0
+NSIT.US,D,20211007,000000,90.425,93.4,90.425,92.36,149052,0
+NSIT.US,D,20211008,000000,92.61,93.93,90.175,91.76,84142,0
+NSIT.US,D,20211011,000000,92.01,92.8,90.47,91.92,155582,0
+NSIT.US,D,20211012,000000,92.54,92.54,91.28,91.83,84907,0
+NSIT.US,D,20211013,000000,92.14,92.2,90.761,91.87,76169,0
+NSIT.US,D,20211014,000000,92.73,94.32,92.67,94.13,111429,0
+NSIT.US,D,20211015,000000,95.37,95.69,92.98,94.27,161717,0
+NSIT.US,D,20211018,000000,93.8,95.46,92.555,94.01,124005,0
+NSIT.US,D,20211019,000000,94.7,95.14,93.715,94.06,72861,0
+NSIT.US,D,20211020,000000,94.09,95.186,93.73,94.19,77246,0
+NSIT.US,D,20211021,000000,94.31,97.405,93.59,94.71,121730,0
+NSIT.US,D,20211022,000000,94.9,95.98,94.26,94.26,70536,0
+NSIT.US,D,20211025,000000,94.33,96.38,93.905,95.31,100786,0
+NSIT.US,D,20211026,000000,95.64,96.01,93.98,94.11,102461,0
+NSIT.US,D,20211027,000000,93.79,94.54,92.0965,92.34,141498,0
+NSIT.US,D,20211028,000000,92.79,93.945,92.45,93.47,80117,0
+NSIT.US,D,20211029,000000,93.05,95.065,92.045,94.7,137049,0
+NSIT.US,D,20211101,000000,95.05,97.3,94.18,96.56,191667,0
+NSIT.US,D,20211102,000000,96.53,98.1,96.115,97.48,96547,0
+NSIT.US,D,20211103,000000,97.23,99.38,96.4275,98.79,151423,0
+NSIT.US,D,20211104,000000,102.1,104.78,100.465,101.57,250809,0
+NSIT.US,D,20211105,000000,102.85,106,102.85,105.99,279309,0
+NSIT.US,D,20211108,000000,106,107.8569,104.8,106.17,182385,0
+NSIT.US,D,20211109,000000,106.17,106.17,104.345,105.37,121014,0
+NSIT.US,D,20211110,000000,104.81,105.97,104.19,104.76,154174,0
+NSIT.US,D,20211111,000000,104.9,106.64,102.55,105.45,117565,0
+NSIT.US,D,20211112,000000,105.4,107.05,105.4,105.46,141989,0
+NSIT.US,D,20211115,000000,106.04,106.04,103.78,104.69,116101,0
+NSIT.US,D,20211116,000000,104.32,105.34,104.13,105.21,97617,0
+NSIT.US,D,20211117,000000,104.82,105.34,102.565,103.81,178286,0
+NSIT.US,D,20211118,000000,103.53,103.8,101.87,103.33,158039,0
+NSIT.US,D,20211119,000000,103.18,103.99,102.39,102.88,160529,0
+NSIT.US,D,20211122,000000,103.42,105.39,99.955,103.74,170386,0
+NSIT.US,D,20211123,000000,103.68,104,102.54,103.37,242941,0
+NSIT.US,D,20211124,000000,102.92,104.55,100.8301,104.43,160219,0
+NSIT.US,D,20211126,000000,102.03,102.83,98.82,100.71,143576,0
+NSIT.US,D,20211129,000000,102.17,102.17,99.95,100.92,137681,0
+NSIT.US,D,20211130,000000,100.15,100.92,97.68,98.62,198017,0
+NSIT.US,D,20211201,000000,100.69,101.77,96.985,97.15,188054,0
+NSIT.US,D,20211202,000000,96.84,101.275,96.2969,100.46,183070,0
+NSIT.US,D,20211203,000000,100.85,101.89,99.66,100.52,152660,0
+NSIT.US,D,20211206,000000,101.71,103.48,100.57,100.84,255793,0
+NSIT.US,D,20211207,000000,100.97,103.72,100.97,102.47,152222,0
+NSIT.US,D,20211208,000000,102.88,102.88,100.975,101.98,227367,0
+NSIT.US,D,20211209,000000,100.76,102.02,100.76,101.14,131453,0
+NSIT.US,D,20211210,000000,100.97,102.71,100.97,102.13,103345,0
+NSIT.US,D,20211213,000000,101.76,102.04,99.485,100.36,126894,0
+NSIT.US,D,20211214,000000,99.82,101.27,98.92,100.4,179701,0
+NSIT.US,D,20211215,000000,100.49,102.45,98.4,102.33,253771,0
+NSIT.US,D,20211216,000000,103.13,103.99,101.5,102.1,146454,0
+NSIT.US,D,20211217,000000,102.7,104.23,100.44,101.64,595656,0
+NSIT.US,D,20211220,000000,100.09,100.16,97.615,99.74,266423,0
+NSIT.US,D,20211221,000000,100.36,101.83,99.85,101.7,204573,0
+NSIT.US,D,20211222,000000,102.06,103.18,102.06,102.65,146769,0
+NSIT.US,D,20211223,000000,102.96,103.92,102.1,103.22,259148,0
+NSIT.US,D,20211227,000000,103.53,104.33,102.6825,104,264266,0
+NSIT.US,D,20211228,000000,104.07,104.76,103.17,104.28,142837,0
+NSIT.US,D,20211229,000000,104.28,106.37,103.85,106.06,155430,0
+NSIT.US,D,20211230,000000,106.08,107.02,105.03,105.79,154048,0
+NSIT.US,D,20211231,000000,105.79,106.94,105.79,106.6,138934,0
+NSIT.US,D,20220103,000000,106.63,108.6,106.09,107.74,385378,0
+NSIT.US,D,20220104,000000,107.74,110.74,107,110.05,281694,0
+NSIT.US,D,20220105,000000,110.05,111.02,108.16,108.16,218693,0
+NSIT.US,D,20220106,000000,108.11,109.36,107.41,109.14,124215,0
+NSIT.US,D,20220107,000000,109,109,104.71,105.07,214641,0
+NSIT.US,D,20220110,000000,104.51,105.25,103.04,105.12,191810,0
+NSIT.US,D,20220111,000000,105.01,105.01,102.03,103.78,180732,0
+NSIT.US,D,20220112,000000,103.81,104.91,102.84,103.61,150203,0
+NSIT.US,D,20220113,000000,104,105.09,102.58,103.02,73097,0
+NSIT.US,D,20220114,000000,101.85,103.09,101.16,102.77,121157,0
+NSIT.US,D,20220118,000000,101.93,101.93,99.07,99.49,264787,0
+NSIT.US,D,20220119,000000,99.77,100.48,97.11,97.42,229182,0
+NSIT.US,D,20220120,000000,97.43,98.66,96.01,96.16,119312,0
+NSIT.US,D,20220121,000000,95.55,98.51,95.01,96.02,310629,0
+NSIT.US,D,20220124,000000,94.88,97.87,93.99,97.67,256161,0
+NSIT.US,D,20220125,000000,96.27,96.27,93,94.11,217388,0
+NSIT.US,D,20220126,000000,94.18,95.84,90.35,91.8,282137,0
+NSIT.US,D,20220127,000000,92.12,93.99,90.61,91.39,177160,0
+NSIT.US,D,20220128,000000,91.48,92.86,89.41,92.7,199792,0
+NSIT.US,D,20220131,000000,91.97,94.18,91.06,94.15,304917,0
+NSIT.US,D,20220201,000000,94.31,94.4,92.29,94.1,134359,0
+NSIT.US,D,20220202,000000,94.23,96.42,93.585,94.12,197097,0
+NSIT.US,D,20220203,000000,93.38,94.59,92.87,93.25,224699,0
+NSIT.US,D,20220204,000000,92.66,93.72,90.58,92.66,203187,0
+NSIT.US,D,20220207,000000,92.45,94.2775,91.115,92.79,149515,0
+NSIT.US,D,20220208,000000,92.64,96.03,92.06,95.79,271373,0
+NSIT.US,D,20220209,000000,96.79,97.07,95.87,97.07,199911,0
+NSIT.US,D,20220210,000000,96.25,99.26,94.99,97.07,310412,0
+NSIT.US,D,20220211,000000,97.53,98.05,94.33,95.88,407234,0
+NSIT.US,D,20220214,000000,96.23,96.93,93.525,94.94,321618,0
+NSIT.US,D,20220215,000000,96.11,97.77,94.72,97.25,273995,0
+NSIT.US,D,20220216,000000,97.15,98.96,96.95,98.92,208929,0
+NSIT.US,D,20220217,000000,98.26,99.3,96.86,98.8,252567,0
+NSIT.US,D,20220218,000000,99.1,100.63,98.95,99.84,251604,0
+NSIT.US,D,20220222,000000,98.55,100.69,97,99.4,470691,0
+NSIT.US,D,20220223,000000,100.01,102.1,99.06,99.74,280653,0
+NSIT.US,D,20220224,000000,96.97,102.62,96.17,102.47,352660,0
+NSIT.US,D,20220225,000000,102.8,104.43,92.52,103.12,181995,0
+NSIT.US,D,20220228,000000,102.73,104.38,102.09,104,234045,0
+NSIT.US,D,20220301,000000,103.97,104.41,100.4,102.7,308601,0
+NSIT.US,D,20220302,000000,103.13,106.53,103.13,105.29,295642,0
+NSIT.US,D,20220303,000000,106.14,106.225,104.17,105.47,144415,0
+NSIT.US,D,20220304,000000,104.57,105.1899,103.23,104.7,170931,0
+NSIT.US,D,20220307,000000,104.55,104.9,102.89,103.55,130938,0
+NSIT.US,D,20220308,000000,103.36,103.98,100.93,101.59,274590,0
+NSIT.US,D,20220309,000000,102.75,103.37,100.77,102.37,189527,0
+NSIT.US,D,20220310,000000,101.12,105.72,101.0316,105.2,181674,0
+NSIT.US,D,20220311,000000,105.81,106.95,104.38,104.38,120061,0
+NSIT.US,D,20220314,000000,105.2,105.38,103.05,103.96,153113,0
+NSIT.US,D,20220315,000000,104.25,105.85,103.59,105.35,187997,0
+NSIT.US,D,20220316,000000,105.65,107.93,105.335,106.91,578023,0
+NSIT.US,D,20220317,000000,107,109.2,107,107.89,1242491,0
+NSIT.US,D,20220318,000000,107.8,109.405,105.2,108.52,462098,0
+NSIT.US,D,20220321,000000,109.11,110.74,108.7,109.39,126194,0
+NSIT.US,D,20220322,000000,109.3,110.5,108.1,108.64,122538,0
+NSIT.US,D,20220323,000000,107.93,108.97,106.43,106.84,125819,0
+NSIT.US,D,20220324,000000,107.06,108.26,106.2389,106.67,88119,0
+NSIT.US,D,20220325,000000,107.06,108.58,106.41,107.97,156243,0
+NSIT.US,D,20220328,000000,107.44,107.44,105.5,107.22,153920,0
+NSIT.US,D,20220329,000000,107.68,109.14,107.6601,108.04,200401,0
+NSIT.US,D,20220330,000000,108.12,108.9899,106.87,107.05,156963,0
+NSIT.US,D,20220331,000000,106.62,108.67,106.62,107.32,534137,0
+NSIT.US,D,20220401,000000,107.17,108.07,102.77,104.78,250656,0
+NSIT.US,D,20220404,000000,104.64,105.41,103.16,104.62,150870,0
+NSIT.US,D,20220405,000000,104.21,104.68,101.71,102.31,166585,0
+NSIT.US,D,20220406,000000,101.25,102.64,101.25,101.66,160505,0
+NSIT.US,D,20220407,000000,101.91,102.19,100.21,101.58,148759,0
+NSIT.US,D,20220408,000000,100.99,101.765,100.33,100.47,134229,0
+NSIT.US,D,20220411,000000,100.14,101.89,99.825,100.03,162345,0
+NSIT.US,D,20220412,000000,100.78,102.1,99.97,100.41,216285,0
+NSIT.US,D,20220413,000000,100.21,101.45,100.02,100.71,172062,0
+NSIT.US,D,20220414,000000,101.12,102.24,100.32,100.67,193835,0
+NSIT.US,D,20220418,000000,100.25,101.8,99.84,100.13,224623,0
+NSIT.US,D,20220419,000000,100.49,102.94,100,102.51,180515,0
+NSIT.US,D,20220420,000000,103.54,105.43,102.85,103.94,166946,0
+NSIT.US,D,20220421,000000,104.58,104.99,102.74,103.16,156611,0
+NSIT.US,D,20220422,000000,103.38,103.38,101.57,101.78,157038,0
+NSIT.US,D,20220425,000000,101.51,102.26,99.08,101.47,201188,0
+NSIT.US,D,20220426,000000,100.73,101.275,98.37,98.81,208960,0
+NSIT.US,D,20220427,000000,98.84,99.6,97.9328,98.95,209614,0
+NSIT.US,D,20220428,000000,99.93,102.1,98.81,101.3,199930,0
+NSIT.US,D,20220429,000000,101.16,101.745,99.18,99.37,149504,0
+NSIT.US,D,20220502,000000,99.29,100.02,97.16,99.42,154222,0
+NSIT.US,D,20220503,000000,99.16,100.48,97.945,99.61,168063,0
+NSIT.US,D,20220504,000000,100,102.89,99.68,102.89,172342,0
+NSIT.US,D,20220505,000000,103.83,103.83,100.71,102.76,246855,0
+NSIT.US,D,20220506,000000,102.54,103.41,100.35,102.02,251835,0
+NSIT.US,D,20220509,000000,100.63,102.17,98.58,98.95,314832,0
+NSIT.US,D,20220510,000000,99.37,100.24,97.8501,98.6,225065,0
+NSIT.US,D,20220511,000000,98.44,99.71,96.17,96.48,276387,0
+NSIT.US,D,20220512,000000,96.12,97.6,94.01,97.05,287972,0
+NSIT.US,D,20220513,000000,98.16,100,97.8,99.41,281543,0
+NSIT.US,D,20220516,000000,99.55,100.755,98.41,99.1,218716,0
+NSIT.US,D,20220517,000000,100.1,101.8,99.86,100.74,270237,0
+NSIT.US,D,20220518,000000,100.84,101.29,99.44,100.7,287844,0
+NSIT.US,D,20220519,000000,100.01,100.75,97.075,98.24,350586,0
+NSIT.US,D,20220520,000000,99.09,99.09,95.375,97.81,281107,0
+NSIT.US,D,20220523,000000,98.75,99.21,96.12,96.66,383013,0
+NSIT.US,D,20220524,000000,96.19,96.97,92.61,95.56,385226,0
+NSIT.US,D,20220525,000000,94.68,96.2,94.01,94.76,315984,0
+NSIT.US,D,20220526,000000,95.4,98.85,95.11,97.6,288078,0
+NSIT.US,D,20220527,000000,98.24,99.74,98.24,99.19,209664,0
+NSIT.US,D,20220531,000000,99.03,100.35,97.46,98.82,209262,0
+NSIT.US,D,20220601,000000,99.4,99.4,97.095,97.58,182914,0
+NSIT.US,D,20220602,000000,97.73,100.34,97.44,100.34,508544,0
+NSIT.US,D,20220603,000000,99.74,100.38,98.75,100.14,146765,0
+NSIT.US,D,20220606,000000,100.99,104.44,100.39,102.73,639007,0
+NSIT.US,D,20220607,000000,101.73,103.23,101.39,102.71,363126,0
+NSIT.US,D,20220608,000000,102.5,102.5,100.3,100.71,324161,0
+NSIT.US,D,20220609,000000,100.31,102.155,99.15,99.18,156944,0
+NSIT.US,D,20220610,000000,98.19,98.61,96.43,96.72,179635,0
+NSIT.US,D,20220613,000000,95,96.785,94.51,95.03,234594,0
+NSIT.US,D,20220614,000000,94.91,95.51,93.29,94.14,148098,0
+NSIT.US,D,20220615,000000,94.82,95.315,92.53,93.75,327940,0
+NSIT.US,D,20220616,000000,91.99,91.99,87.45,88.46,376059,0
+NSIT.US,D,20220617,000000,89.36,89.36,86.37,87.81,512253,0
+NSIT.US,D,20220621,000000,88.88,89.2,87.34,87.49,571244,0
+NSIT.US,D,20220622,000000,86.36,88.42,84.845,85.8,428980,0
+NSIT.US,D,20220623,000000,85.67,86.27,84.61,85.15,303828,0
+NSIT.US,D,20220624,000000,85.71,87.6882,85.71,86.27,1648769,0
+NSIT.US,D,20220627,000000,86.96,89.455,86.31,87.98,406019,0
+NSIT.US,D,20220628,000000,88.43,89.34,85.99,86.16,268008,0
+NSIT.US,D,20220629,000000,86.01,86.86,84.83,86.03,170175,0
+NSIT.US,D,20220630,000000,85.07,87.12,84.91,86.28,188926,0
+NSIT.US,D,20220701,000000,85.61,86.8,84.06,85.5,256812,0
+NSIT.US,D,20220705,000000,84.3,85.89,82.495,85.6,349186,0
+NSIT.US,D,20220706,000000,85.6,86.2,83.465,85.11,228054,0
+NSIT.US,D,20220707,000000,85.89,86.94,85.84,86.57,166558,0
+NSIT.US,D,20220708,000000,86.7,87.22,83.93,87.11,158914,0
+NSIT.US,D,20220711,000000,86.95,87.5,86.13,86.94,127468,0
+NSIT.US,D,20220712,000000,86.99,87.985,85.7,86.24,149466,0
+NSIT.US,D,20220713,000000,85.33,86.16,84.55,85.5,124424,0
+NSIT.US,D,20220714,000000,84.38,85.2,83.35,84.55,216108,0
+NSIT.US,D,20220715,000000,85.68,86.24,85.05,85.93,230373,0
+NSIT.US,D,20220718,000000,86.23,87.04,84.355,84.54,237287,0
+NSIT.US,D,20220719,000000,85.5,89.2,85.48,88.65,271388,0
+NSIT.US,D,20220720,000000,88.58,90.495,88.34,89.82,223517,0
+NSIT.US,D,20220721,000000,89.62,91.37,89.01,91.36,226298,0
+NSIT.US,D,20220722,000000,91.72,93.08,89.795,90.53,252382,0
+NSIT.US,D,20220725,000000,91.04,91.43,90.35,91.02,395465,0
+NSIT.US,D,20220726,000000,91.13,91.66,90.33,90.76,126074,0
+NSIT.US,D,20220727,000000,90.87,92.82,90.56,92.13,244310,0
+NSIT.US,D,20220728,000000,92.59,94.95,92.3,92.6,196478,0
+NSIT.US,D,20220729,000000,93.27,93.485,92.07,93.41,199253,0
+NSIT.US,D,20220801,000000,92.9,94.89,92.605,93.97,212750,0
+NSIT.US,D,20220802,000000,93.58,94.52,92.94,93.39,149297,0
+NSIT.US,D,20220803,000000,93.65,94.44,93.13,93.68,150542,0
+NSIT.US,D,20220804,000000,94.89,95.555,91.5345,94.56,199664,0
+NSIT.US,D,20220805,000000,93.92,94.61,90.66,92.51,219499,0
+NSIT.US,D,20220808,000000,92.4,94.18,92.05,92.48,222921,0
+NSIT.US,D,20220809,000000,91.8,92.52,90.02,90.22,310120,0
+NSIT.US,D,20220810,000000,91.45,93.01,90.92,91.68,286457,0
+NSIT.US,D,20220811,000000,92.27,93.47,91.76,92.77,180762,0
+NSIT.US,D,20220812,000000,92.99,94.35,92.99,93.65,216611,0
+NSIT.US,D,20220815,000000,93.45,94.78,92.56,94.54,177300,0
+NSIT.US,D,20220816,000000,94.17,95.8,93.75,95.1,199418,0
+NSIT.US,D,20220817,000000,94.67,94.97,92.48,94.13,157152,0
+NSIT.US,D,20220818,000000,95.29,96.75,95.05,96.35,151764,0
+NSIT.US,D,20220819,000000,96.12,96.52,94.7998,96.11,270656,0
+NSIT.US,D,20220822,000000,94.84,95.45,93.95,94.84,313904,0
+NSIT.US,D,20220823,000000,94.59,95.55,93.325,93.34,196144,0
+NSIT.US,D,20220824,000000,92.83,93.65,92.55,93.26,149418,0
+NSIT.US,D,20220825,000000,94.2,95.66,93.87,95.57,203164,0
+NSIT.US,D,20220826,000000,95.52,95.74,92.78,93.31,246950,0
+NSIT.US,D,20220829,000000,92.7,93.23,91.95,92.42,257992,0
+NSIT.US,D,20220830,000000,93,93.125,91.2854,91.67,180759,0
+NSIT.US,D,20220831,000000,91.8,91.925,89.945,91.12,246457,0
+NSIT.US,D,20220901,000000,90.23,90.23,88.34,89.06,190353,0
+NSIT.US,D,20220902,000000,90.01,90.07,87.21,87.92,267504,0
+NSIT.US,D,20220906,000000,87.5,88.27,82.67,84.33,631568,0
+NSIT.US,D,20220907,000000,84.29,85.68,83.93,85.36,254677,0
+NSIT.US,D,20220908,000000,84.71,84.88,83.415,84.29,276090,0
+NSIT.US,D,20220909,000000,85.01,86.53,84.84,85.93,258506,0
+NSIT.US,D,20220912,000000,86.66,87.49,86.06,87.06,192524,0
+NSIT.US,D,20220913,000000,85.54,85.99,83,83.63,382248,0
+NSIT.US,D,20220914,000000,84.05,84.05,81.37,82.87,350745,0
+NSIT.US,D,20220915,000000,82.29,82.85,81.6,82.38,355499,0
+NSIT.US,D,20220916,000000,81.98,84.915,81.53,84.54,1629763,0
+NSIT.US,D,20220919,000000,83.82,85.68,83.25,84.93,234981,0
+NSIT.US,D,20220920,000000,85.38,86.29,84.44,86.28,434516,0
+NSIT.US,D,20220921,000000,86.87,87.54,85.15,85.43,209142,0
+NSIT.US,D,20220922,000000,85.08,85.34,83.835,84.27,193221,0
+NSIT.US,D,20220923,000000,83.41,83.525,81.65,83.08,252003,0
+NSIT.US,D,20220926,000000,82.56,83.57,81.51,82.13,261794,0
+NSIT.US,D,20220927,000000,82.44,83.52,81.105,82.4,218752,0
+NSIT.US,D,20220928,000000,82.44,84.87,81.6,84.52,274976,0
+NSIT.US,D,20220929,000000,83.54,85.76,82.1,83.52,179285,0
+NSIT.US,D,20220930,000000,83.51,84.45,82.26,82.41,260930,0
+NSIT.US,D,20221003,000000,82.94,84.17,82.44,83.31,222614,0
+NSIT.US,D,20221004,000000,84.47,86.45,84.47,85.71,195620,0
+NSIT.US,D,20221005,000000,85.15,86.655,85.15,86.21,135699,0
+NSIT.US,D,20221006,000000,86.27,86.96,85.86,86.44,118513,0
+NSIT.US,D,20221007,000000,85.52,85.52,84.14,85.07,221026,0
+NSIT.US,D,20221010,000000,85.49,85.69,84.585,85.18,209266,0
+NSIT.US,D,20221011,000000,84.72,86,84.3,85.08,299543,0
+NSIT.US,D,20221012,000000,85.73,87.2,84.99,85.48,354410,0
+NSIT.US,D,20221013,000000,84.24,87.98,83.85,87.26,315199,0
+NSIT.US,D,20221014,000000,87.49,87.53,85.3,85.44,255278,0
+NSIT.US,D,20221017,000000,86.53,87.4,86.07,86.34,176198,0
+NSIT.US,D,20221018,000000,87.15,88.39,86.74,87.14,277627,0
+NSIT.US,D,20221019,000000,87.08,87.31,84.88,85.49,258319,0
+NSIT.US,D,20221020,000000,85.55,87.15,85.27,86.45,378610,0
+NSIT.US,D,20221021,000000,87.08,88.85,86.5,88.19,257866,0
+NSIT.US,D,20221024,000000,88.32,90.11,88.02,89.69,242957,0
+NSIT.US,D,20221025,000000,89.76,92.1,89.385,91.9,258610,0
+NSIT.US,D,20221026,000000,92,93.72,91.5,92.8,220020,0
+NSIT.US,D,20221027,000000,93.33,94.62,93,93.44,220525,0
+NSIT.US,D,20221028,000000,93.9,95.46,93.62,94.6,264484,0
+NSIT.US,D,20221031,000000,94.81,95.25,93.9,94.51,193810,0
+NSIT.US,D,20221101,000000,94.99,95.66,93.8125,94.69,181085,0
+NSIT.US,D,20221102,000000,94.05,96.005,93.325,93.9,337527,0
+NSIT.US,D,20221103,000000,93.9,94.94,90.685,93.51,284198,0
+NSIT.US,D,20221104,000000,94.26,95.37,93.16,94.19,254324,0
+NSIT.US,D,20221107,000000,94.13,96.25,93.98,95.61,255454,0
+NSIT.US,D,20221108,000000,96.09,97.93,95.63,96.72,625608,0
+NSIT.US,D,20221109,000000,96.1,97.35,95.64,95.95,238202,0
+NSIT.US,D,20221110,000000,98.77,99.56,97.5,98.82,305481,0
+NSIT.US,D,20221111,000000,98.81,100.37,98.26,99.77,248056,0
+NSIT.US,D,20221114,000000,99.77,100.27,92.41,99.58,369858,0
+NSIT.US,D,20221115,000000,101.18,102.07,100.15,100.84,341609,0
+NSIT.US,D,20221116,000000,100.29,101.27,100.03,100.77,191201,0
+NSIT.US,D,20221117,000000,100.02,101.11,99.72,100.95,170276,0
+NSIT.US,D,20221118,000000,101.2,102.155,100.86,101.9,314515,0
+NSIT.US,D,20221121,000000,101.9,103,101.36,102.35,244240,0
+NSIT.US,D,20221122,000000,102.67,103.79,102.48,103.53,770146,0
+NSIT.US,D,20221123,000000,103.52,104.53,103.365,104.21,108121,0
+NSIT.US,D,20221125,000000,103.92,105.37,103.92,104.95,92774,0
+NSIT.US,D,20221128,000000,104.34,104.905,101.8,102.02,431267,0
+NSIT.US,D,20221129,000000,101.56,102.62,100.67,101.38,300842,0
+NSIT.US,D,20221130,000000,101.06,104.13,99.76,103.91,477643,0
+NSIT.US,D,20221201,000000,104.02,104.405,103.18,103.28,209621,0
+NSIT.US,D,20221202,000000,102.59,102.935,102.05,102.31,224176,0
+NSIT.US,D,20221205,000000,102.08,102.205,100.04,100.77,148331,0
+NSIT.US,D,20221206,000000,100.77,100.96,98.22,99.03,190413,0
+NSIT.US,D,20221207,000000,99.12,99.98,97.66,98.69,125499,0
+NSIT.US,D,20221208,000000,98.7,100.39,98.7,100.01,224390,0
+NSIT.US,D,20221209,000000,99.8,101.2,99.43,99.94,217888,0
+NSIT.US,D,20221212,000000,100.09,101.76,99.77,100.88,216655,0
+NSIT.US,D,20221213,000000,103.12,103.93,100.58,100.87,309392,0
+NSIT.US,D,20221214,000000,101.18,101.64,99.87,100.29,260077,0
+NSIT.US,D,20221215,000000,99.52,99.725,96.49,97.57,220554,0
+NSIT.US,D,20221216,000000,96.67,97.2,96.11,96.22,497836,0
+NSIT.US,D,20221219,000000,96.35,97.595,95.22,95.99,226822,0
+NSIT.US,D,20221220,000000,95.87,96.305,95.01,95.6,160027,0
+NSIT.US,D,20221221,000000,96.18,98.43,96.01,97.22,245170,0
+NSIT.US,D,20221222,000000,96.41,97.23,95.1,97.23,216273,0
+NSIT.US,D,20221223,000000,97.17,98.46,96.31,98.35,168387,0
+NSIT.US,D,20221227,000000,98.79,100.17,98,99.78,199950,0
+NSIT.US,D,20221228,000000,100,100.16,98.09,98.25,234373,0
+NSIT.US,D,20221229,000000,99.09,100.505,98.76,99.7,172549,0
+NSIT.US,D,20221230,000000,99.41,100.51,99.01,100.27,168495,0
+NSIT.US,D,20230103,000000,100.58,102.48,100.219,102.2,244181,0
+NSIT.US,D,20230104,000000,102.93,103.51,101.52,102.46,171558,0
+NSIT.US,D,20230105,000000,102.37,102.54,101.56,101.93,126117,0
+NSIT.US,D,20230106,000000,103.21,105.49,103.21,105.17,180459,0
+NSIT.US,D,20230109,000000,105.38,106.73,105.21,106.35,206021,0
+NSIT.US,D,20230110,000000,106.28,109.03,106.22,108.36,203977,0
+NSIT.US,D,20230111,000000,108.13,110.08,107.345,109.34,229519,0
+NSIT.US,D,20230112,000000,109.28,111.17,109.28,110.13,185816,0
+NSIT.US,D,20230113,000000,109.95,112.07,109.81,111.1,172076,0
+NSIT.US,D,20230117,000000,111.39,111.88,110.39,110.77,166258,0
+NSIT.US,D,20230118,000000,111.47,111.93,109.78,111.05,166918,0
+NSIT.US,D,20230119,000000,111.12,111.65,109.36,109.59,228718,0
+NSIT.US,D,20230120,000000,109.99,110.87,109.095,110.31,221083,0
+NSIT.US,D,20230123,000000,110.22,111.57,110.22,111.4,145276,0
+NSIT.US,D,20230124,000000,111.2,112.74,110.31,111.14,167316,0
+NSIT.US,D,20230125,000000,110.33,111.91,109.49,111.8,357033,0
+NSIT.US,D,20230126,000000,112.05,112.369,110.32,111.96,120444,0
+NSIT.US,D,20230127,000000,111.85,112.58,110.085,111.81,102012,0
+NSIT.US,D,20230130,000000,111.06,112.57,110.56,111.12,157438,0
+NSIT.US,D,20230131,000000,111.12,112.78,111.02,112.72,189739,0
+NSIT.US,D,20230201,000000,112.06,114.95,112.06,113.85,204988,0
+NSIT.US,D,20230202,000000,113.92,116.8,113.92,115.86,177037,0
+NSIT.US,D,20230203,000000,115.07,117.25,115.07,116.12,505672,0
+NSIT.US,D,20230206,000000,114.25,114.25,111.78,112.68,252036,0
+NSIT.US,D,20230207,000000,111.9,113.49,111.44,112.87,155545,0
+NSIT.US,D,20230208,000000,112.86,113.075,111.32,112.33,361677,0
+NSIT.US,D,20230209,000000,120.99,126.56,117.6,125.21,753066,0
+NSIT.US,D,20230210,000000,125.43,127.15,123.68,126.51,329196,0
+NSIT.US,D,20230213,000000,126.68,127.56,124.755,126.36,273235,0
+NSIT.US,D,20230214,000000,126.36,127.4,125.15,126.35,215442,0
+NSIT.US,D,20230215,000000,126.02,128.83,125.63,126.86,195624,0
+NSIT.US,D,20230216,000000,126.5,129.675,126.5,129.03,243203,0
+NSIT.US,D,20230217,000000,130,132.04,129.59,130.52,363334,0
+NSIT.US,D,20230221,000000,129.61,130.95,127.78,128.56,294493,0
+NSIT.US,D,20230222,000000,128.31,129.79,128.31,129.26,320764,0
+NSIT.US,D,20230223,000000,129.93,131.32,129.2,130.5,267571,0
+NSIT.US,D,20230224,000000,130,132.11,129.52,132.11,327504,0
+NSIT.US,D,20230227,000000,132.4,133.86,132.04,132.89,355652,0
+NSIT.US,D,20230228,000000,132.56,134.685,132.56,133.92,390571,0
+NSIT.US,D,20230301,000000,133.38,135.24,133.34,134.39,269269,0
+NSIT.US,D,20230302,000000,134,136.36,133.72,136.36,288619,0
+NSIT.US,D,20230303,000000,136.55,137.765,135.98,136.98,226343,0
+NSIT.US,D,20230306,000000,136.77,137.575,135.19,136.21,267102,0
+NSIT.US,D,20230307,000000,136.22,137.89,135.03,136.23,241366,0
+NSIT.US,D,20230308,000000,136.88,137.45,136.38,137.1,261062,0
+NSIT.US,D,20230309,000000,137,138.986,136.7514,137.11,254996,0
+NSIT.US,D,20230310,000000,137,137.66,133.35,134.36,495377,0
+NSIT.US,D,20230313,000000,132.71,136.81,132.685,135.04,314121,0
+NSIT.US,D,20230314,000000,137.41,139.3,136.93,138.36,431077,0
+NSIT.US,D,20230315,000000,135.97,137.09,134.53,136.19,461782,0
+NSIT.US,D,20230316,000000,135.66,139.66,134.82,139.48,404597,0
+NSIT.US,D,20230317,000000,139.16,139.78,136.39,138.01,731116,0
+NSIT.US,D,20230320,000000,138.7,140.9,138.53,138.7,282990,0
+NSIT.US,D,20230321,000000,140.32,141.2299,138.1,138.485,236653,0
+NSIT.US,D,20230322,000000,138.26,139.79,137.46,137.6,211319,0
+NSIT.US,D,20230323,000000,137.96,139.46,137.48,138.77,185994,0
+NSIT.US,D,20230324,000000,138.21,139.379,137.54,139.36,171944,0
+NSIT.US,D,20230327,000000,139.91,140.62,139,140,186743,0
+NSIT.US,D,20230328,000000,139.58,140.32,138.83,140,131127,0
+NSIT.US,D,20230329,000000,141.2,141.2,139.43,140,153057,0
+NSIT.US,D,20230330,000000,140.79,141.45,139.21,139.53,217265,0
+NSIT.US,D,20230331,000000,140.09,143.15,140.02,142.96,276306,0
+NSIT.US,D,20230403,000000,142.5,143.58,141.82,143.57,175328,0
+NSIT.US,D,20230404,000000,144.04,144.54,142.69,144.54,855595,0
+NSIT.US,D,20230405,000000,144.26,144.84,142.74,143.56,362071,0
+NSIT.US,D,20230406,000000,143.03,143.7,141.53,143.38,306542,0
+NSIT.US,D,20230410,000000,143.61,144.34,143.21,143.72,264221,0
+NSIT.US,D,20230411,000000,144.03,144.57,141.34,142.36,318658,0
+NSIT.US,D,20230412,000000,140.56,140.99,136.67,137.17,357105,0
+NSIT.US,D,20230413,000000,137.4,137.56,135.43,137.33,290169,0
+NSIT.US,D,20230414,000000,136.97,138.58,136.25,137.85,231040,0
+NSIT.US,D,20230417,000000,138.01,138.64,136.9,137.93,185350,0
+NSIT.US,D,20230418,000000,138.09,139.24,137.25,139.04,209596,0
+NSIT.US,D,20230419,000000,134.31,134.31,124.235,127.04,2040018,0
+NSIT.US,D,20230420,000000,126.24,128.73,126.24,127.95,342165,0
+NSIT.US,D,20230421,000000,127.45,127.45,119.5,120.61,719179,0
+NSIT.US,D,20230424,000000,120.14,121.77,119.6554,120.47,327805,0
+NSIT.US,D,20230425,000000,119.42,120.46,118.87,119.61,248501,0
+NSIT.US,D,20230426,000000,118.76,119.64,118.39,118.79,252584,0
+NSIT.US,D,20230427,000000,118.79,119.76,118.075,119.4,262092,0
+NSIT.US,D,20230428,000000,119.55,121.85,119.55,120.95,272168,0
+NSIT.US,D,20230501,000000,120.66,122.13,120.66,121.63,214459,0
+NSIT.US,D,20230502,000000,124.08,125.72,117.99,119.38,492561,0
+NSIT.US,D,20230503,000000,120.15,125.27,120.15,123.72,413686,0
+NSIT.US,D,20230504,000000,122.8,124.67,121.91,124.23,265733,0
+NSIT.US,D,20230505,000000,125.42,126.22,124.37,124.78,233211,0
+NSIT.US,D,20230508,000000,124.9,124.9,123.08,124.08,160147,0
+NSIT.US,D,20230509,000000,123.38,124.28,122.33,123.78,127426,0
+NSIT.US,D,20230510,000000,125.03,126.05,123.3,125.9,811134,0
+NSIT.US,D,20230511,000000,124.99,126.115,123.78,124.55,480728,0
+NSIT.US,D,20230512,000000,124.69,125.12,123.18,123.93,163452,0
+NSIT.US,D,20230515,000000,122.92,124.76,122.92,123.67,140097,0
+NSIT.US,D,20230516,000000,123.42,124.55,123.3,123.72,202530,0
+NSIT.US,D,20230517,000000,124.02,128.78,124.02,127.6,437217,0
+NSIT.US,D,20230518,000000,128.08,130.06,127.61,129.5,321899,0
+NSIT.US,D,20230519,000000,130.74,131.58,128.78,130.83,240032,0
+NSIT.US,D,20230522,000000,130.6,132.81,130.39,132.45,242524,0
+NSIT.US,D,20230523,000000,132.35,133.77,131.68,131.68,265012,0
+NSIT.US,D,20230524,000000,131.68,132.37,130.85,131.03,197637,0
+NSIT.US,D,20230525,000000,131.49,135.027,131.49,132.94,244809,0
+NSIT.US,D,20230526,000000,133.57,136.675,133.57,135.72,254866,0
+NSIT.US,D,20230530,000000,136.37,137.28,135.86,136.09,171247,0
+NSIT.US,D,20230531,000000,135.15,136.48,134.84,135.22,482315,0
+NSIT.US,D,20230601,000000,134.97,136.22,134.58,134.85,256573,0
+NSIT.US,D,20230602,000000,135.53,137.51,135.3,136.94,286021,0
+NSIT.US,D,20230605,000000,136.24,137.085,134.12,135.86,248176,0
+NSIT.US,D,20230606,000000,135.4,138.32,135.4,137.88,247911,0
+NSIT.US,D,20230607,000000,138.8,141.89,138.8,141.1,295440,0
+NSIT.US,D,20230608,000000,140.56,143.98,140.56,142.94,258878,0
+NSIT.US,D,20230609,000000,143.08,146.03,143.08,144.11,277783,0
+NSIT.US,D,20230612,000000,144.11,147.05,144.11,146.32,248632,0
+NSIT.US,D,20230613,000000,146.68,147.145,145.58,145.62,245410,0
+NSIT.US,D,20230614,000000,145.21,147.11,144.16,144.63,399264,0
+NSIT.US,D,20230615,000000,144.83,146.135,143.78,144.35,317310,0
+NSIT.US,D,20230616,000000,145.54,145.985,142.79,144.01,1183570,0
+NSIT.US,D,20230620,000000,143.25,145.6,141.6193,142.96,280967,0
+NSIT.US,D,20230621,000000,142.68,144.158,142.455,143.61,162993,0
+NSIT.US,D,20230622,000000,143.25,143.79,142.42,143.49,183120,0
+NSIT.US,D,20230623,000000,142.04,143.25,141.63,142.34,691846,0
+NSIT.US,D,20230626,000000,143.72,145.245,142.3,142.36,172684,0
+NSIT.US,D,20230627,000000,142.51,143.58,140.53,143.31,230211,0
+NSIT.US,D,20230628,000000,142.53,144.79,142.53,143.43,179968,0
+NSIT.US,D,20230629,000000,143.97,146.09,143,145.97,199512,0
+NSIT.US,D,20230630,000000,147,147.23,145.99,146.34,221022,0
+NSIT.US,D,20230703,000000,145.8,147.09,145.32,146.38,89669,0
+NSIT.US,D,20230705,000000,145.52,145.68,143.6501,144.5,343577,0
+NSIT.US,D,20230706,000000,143.23,144.18,141.99,143.43,177527,0
+NSIT.US,D,20230707,000000,143.55,144.717,143.025,143.31,126213,0
+NSIT.US,D,20230710,000000,142.73,147.059,142.73,146.97,154504,0
+NSIT.US,D,20230711,000000,146.95,148.48,145.57,147.71,1306540,0
+NSIT.US,D,20230712,000000,149.03,150.55,148.5,149.04,144492,0
+NSIT.US,D,20230713,000000,149.11,151.945,149.11,151.02,148431,0
+NSIT.US,D,20230714,000000,151.01,151.22,148.45,149.25,131263,0
+NSIT.US,D,20230717,000000,149.54,151.45,149.37,150.26,121954,0
+NSIT.US,D,20230718,000000,150.26,151.005,149.13,150.27,172240,0
+NSIT.US,D,20230719,000000,150.7,151.5615,148.56,149.22,177447,0
+NSIT.US,D,20230720,000000,149.5,149.5,147.35,148.77,151709,0
+NSIT.US,D,20230721,000000,149.48,149.59,146.9187,147.61,165206,0
+NSIT.US,D,20230724,000000,147.71,149.6,147.055,147.97,136856,0
+NSIT.US,D,20230725,000000,148.34,150.35,147.9,148.92,193520,0
+NSIT.US,D,20230726,000000,148.16,149.61,147.8,148.4,123738,0
+NSIT.US,D,20230727,000000,149.11,149.97,144.7,145.96,161133,0
+NSIT.US,D,20230728,000000,146.6,146.7,144.81,144.93,125483,0
+NSIT.US,D,20230731,000000,144.93,146.795,144.76,146.69,183150,0
+NSIT.US,D,20230801,000000,146.02,147.15,146.02,146.38,130919,0
+NSIT.US,D,20230802,000000,146.17,146.82,144.98,145.79,267756,0
+NSIT.US,D,20230803,000000,135,139.6,131.59,139.16,516576,0
+NSIT.US,D,20230804,000000,138.54,142.68,136.93,142.54,327742,0
+NSIT.US,D,20230807,000000,143.63,145.18,142.64,144.34,211007,0
+NSIT.US,D,20230808,000000,143.67,144.27,142.59,143.93,139492,0
+NSIT.US,D,20230809,000000,143.7,144.6,142.365,144.07,119273,0
+NSIT.US,D,20230810,000000,145.02,146.05,143.25,144.52,127161,0
+NSIT.US,D,20230811,000000,144.01,146.59,143.31,146.05,119160,0
+NSIT.US,D,20230814,000000,146.98,149.67,146.02,148.48,152329,0
+NSIT.US,D,20230815,000000,148,149.98,146.84,148.84,157882,0
+NSIT.US,D,20230816,000000,148.63,149.57,147.76,147.82,142321,0
+NSIT.US,D,20230817,000000,148.81,150.98,147.54,148.86,183647,0
+NSIT.US,D,20230818,000000,147.78,150.29,147.28,150.11,214609,0
+NSIT.US,D,20230821,000000,150.1,151.24,148.19,149.51,121293,0
+NSIT.US,D,20230822,000000,150.45,151.6,149.87,151,116143,0
+NSIT.US,D,20230823,000000,151.81,153.78,151.165,153.11,152861,0
+NSIT.US,D,20230824,000000,153.16,153.88,151.71,152.25,204365,0
+NSIT.US,D,20230825,000000,153.22,153.89,150.46,152.6,136655,0
+NSIT.US,D,20230828,000000,153.53,156.34,153.4,155.85,156823,0
+NSIT.US,D,20230829,000000,155.41,158.99,155.06,158.26,173513,0
+NSIT.US,D,20230830,000000,158.32,160.335,158.26,158.97,147639,0
+NSIT.US,D,20230831,000000,159.81,162.05,159.735,160.09,178179,0
+NSIT.US,D,20230901,000000,160.99,161.78,159.14,159.2,155012,0
+NSIT.US,D,20230905,000000,158.26,159.2375,149.61,153.43,482347,0
+NSIT.US,D,20230906,000000,153.98,154.65,151.39,153.43,188547,0
+NSIT.US,D,20230907,000000,153.1,153.25,150.92,152.65,174086,0
+NSIT.US,D,20230908,000000,152.48,154.21,151.3228,152.28,194443,0
+NSIT.US,D,20230911,000000,152.82,152.82,150.04,150.89,167141,0
+NSIT.US,D,20230912,000000,150.89,151.58,149.93,150.4,192337,0
+NSIT.US,D,20230913,000000,149.93,151.28,149.22,150.74,319847,0
+NSIT.US,D,20230914,000000,151.16,152.86,151.16,151.66,155058,0
+NSIT.US,D,20230915,000000,151.5,151.9,149.175,149.55,404756,0
+NSIT.US,D,20230918,000000,149.85,151.12,149.47,149.98,186937,0
+NSIT.US,D,20230919,000000,149.78,150.74,148.61,149.33,140581,0
+NSIT.US,D,20230920,000000,149.8,152.68,149.515,150.01,117734,0
+NSIT.US,D,20230921,000000,149.5,150.27,147.62,149.01,113007,0
+NSIT.US,D,20230922,000000,149.24,150.305,148.405,148.8,107464,0
+NSIT.US,D,20230925,000000,148.07,149.265,147.63,147.63,137025,0
+NSIT.US,D,20230926,000000,147.14,147.14,144.83,145.26,175044,0
+NSIT.US,D,20230927,000000,145.96,147.31,144.85,145.22,177592,0
+NSIT.US,D,20230928,000000,145.6,148.49,145.6,147.33,254216,0
+NSIT.US,D,20230929,000000,148.11,148.11,145.1201,145.5,196348,0
+NSIT.US,D,20231002,000000,145.19,145.98,143.3976,144.83,187448,0
+NSIT.US,D,20231003,000000,144.71,145.75,141.62,143,142422,0
+NSIT.US,D,20231004,000000,143.16,144.04,142.24,143.34,158006,0
+NSIT.US,D,20231005,000000,143.59,144.03,141.53,142.3,117554,0
+NSIT.US,D,20231006,000000,141.82,145.02,141.655,143.93,152803,0
+NSIT.US,D,20231009,000000,143.16,145.87,143.16,145.27,100614,0
+NSIT.US,D,20231010,000000,145.34,148.03,145.34,147.96,184255,0
+NSIT.US,D,20231011,000000,147.78,149.08,147.01,148.89,118167,0
+NSIT.US,D,20231012,000000,149.52,149.52,147.4,148.85,124181,0
+NSIT.US,D,20231013,000000,148.56,148.77,144.98,147.5,210196,0
+NSIT.US,D,20231016,000000,148.26,150.87,148.26,149.41,193956,0
+NSIT.US,D,20231017,000000,149.18,151.73,149.18,151.25,210653,0
+NSIT.US,D,20231018,000000,150.24,151.6,148.85,149.84,204134,0
+NSIT.US,D,20231019,000000,149.3,149.3,143.8,144.64,243487,0
+NSIT.US,D,20231020,000000,145.05,145.94,143.57,144.17,194304,0
+NSIT.US,D,20231023,000000,143.81,143.81,141.17,141.19,193210,0
+NSIT.US,D,20231024,000000,141.89,142.34,140.85,141.51,115150,0
+NSIT.US,D,20231025,000000,141.7,142.79,140.8,141.4,127338,0
+NSIT.US,D,20231026,000000,142.06,143.24,140.71,141.41,130668,0
+NSIT.US,D,20231027,000000,141.15,142.45,140.06,141.97,175693,0
+NSIT.US,D,20231030,000000,143.17,143.355,140.81,141.28,135592,0
+NSIT.US,D,20231031,000000,141.92,143.805,141.92,143.3,137479,0
+NSIT.US,D,20231101,000000,143.06,144.58,142.28,144.49,200320,0
+NSIT.US,D,20231102,000000,148.83,148.83,139.34,143.03,223285,0
+NSIT.US,D,20231103,000000,145.89,148.94,145.89,147.75,223294,0
+NSIT.US,D,20231106,000000,147.1,147.96,145.27,147.88,176613,0
+NSIT.US,D,20231107,000000,147.38,148.065,146.375,146.5,181895,0
+NSIT.US,D,20231108,000000,146.65,147.24,143.2,144.72,196682,0
+NSIT.US,D,20231109,000000,145.85,145.85,142.3125,142.95,190611,0
+NSIT.US,D,20231110,000000,143.67,145.13,141.92,143.91,167631,0
+NSIT.US,D,20231113,000000,142.86,144.1,141.73,143.62,190974,0
+NSIT.US,D,20231114,000000,147.51,148.46,146.27,147.4,209471,0
+NSIT.US,D,20231115,000000,148.07,152.02,148.07,151.92,398132,0
+NSIT.US,D,20231116,000000,151.28,152.13,149.11,150.12,164382,0
+NSIT.US,D,20231117,000000,151.31,151.42,148.96,149.07,173559,0
+NSIT.US,D,20231120,000000,149.07,151.32,148.69,150.18,152239,0
+NSIT.US,D,20231121,000000,150.18,150.61,148.87,149.85,96005,0
+NSIT.US,D,20231122,000000,151.2,151.94,149.565,149.88,91586,0
+NSIT.US,D,20231124,000000,149.88,150.78,149.88,150.03,49593,0
+NSIT.US,D,20231127,000000,149.41,151.39,148.8,149.49,166694,0
+NSIT.US,D,20231128,000000,149.56,150.6,148.42,148.81,115026,0
+NSIT.US,D,20231129,000000,150.2,152.19,148.255,148.7,155884,0
+NSIT.US,D,20231130,000000,149.17,152.22,147.2757,151.42,345607,0
+NSIT.US,D,20231201,000000,151.4,159.69,151.4,159.47,468487,0
+NSIT.US,D,20231204,000000,159.65,166.47,159.65,166.44,480352,0
+NSIT.US,D,20231205,000000,167.01,172.22,166.58,171.25,473773,0
+NSIT.US,D,20231206,000000,172.22,172.98,167.59,168.14,229976,0
+NSIT.US,D,20231207,000000,169.23,170.34,168.22,170.01,157478,0
+NSIT.US,D,20231208,000000,170.84,174.01,170.37,172.37,186656,0
+NSIT.US,D,20231211,000000,172.37,176.39,171.44,175.73,214059,0
+NSIT.US,D,20231212,000000,176,178.735,174.83,174.95,588972,0
+NSIT.US,D,20231213,000000,175.49,181.665,174.57,180.22,350710,0
+NSIT.US,D,20231214,000000,182.21,182.94,177.26,180.88,353949,0
+NSIT.US,D,20231215,000000,181.27,183.07,180.47,182.88,1495292,0
+NSIT.US,D,20231218,000000,183.33,183.81,181.84,183.13,214095,0
+NSIT.US,D,20231219,000000,184.29,185.11,182.99,183.65,233090,0
+NSIT.US,D,20231220,000000,183.65,186.16,179.505,179.6,269693,0
+NSIT.US,D,20231221,000000,181.45,181.87,175.91,178.93,296506,0
+NSIT.US,D,20231222,000000,180.43,180.84,177.1761,177.37,177118,0
+NSIT.US,D,20231226,000000,178.13,179.86,177,178.16,154198,0
+NSIT.US,D,20231227,000000,178.59,178.91,177.265,177.6,126987,0
+NSIT.US,D,20231228,000000,177.65,178.08,176,177.95,147417,0
+NSIT.US,D,20231229,000000,177.6,179.14,176.01,177.19,220821,0
+NSIT.US,D,20240102,000000,177.27,178.2,175,176.75,216195,0
+NSIT.US,D,20240103,000000,175.93,177.92,174.57,177.85,267344,0
+NSIT.US,D,20240104,000000,178.02,178.68,175.385,176.22,179931,0
+NSIT.US,D,20240105,000000,175.55,176.37,173.37,173.82,177431,0
+NSIT.US,D,20240108,000000,174.45,177.18,174.38,176.65,105883,0
+NSIT.US,D,20240109,000000,175.04,177.69,174.835,177.69,106047,0
+NSIT.US,D,20240110,000000,177.78,180.65,176.54,180.55,217831,0
+NSIT.US,D,20240111,000000,180.98,182,179,181.26,176601,0
+NSIT.US,D,20240112,000000,183.1,183.62,181.41,183.24,150381,0
+NSIT.US,D,20240116,000000,182.34,184.12,181.31,182.65,262700,0
+NSIT.US,D,20240117,000000,181.51,182.39,180.62,181.31,168683,0
+NSIT.US,D,20240118,000000,182.64,183.9624,181.7,183.61,183044,0
+NSIT.US,D,20240119,000000,184.71,186.81,183.21,185.89,166469,0
+NSIT.US,D,20240122,000000,187.64,192.12,187.61,191.66,304455,0
+NSIT.US,D,20240123,000000,193.29,194.17,187.8132,187.99,184681,0
+NSIT.US,D,20240124,000000,190.09,190.09,184.575,185.09,205889,0
+NSIT.US,D,20240125,000000,187.58,187.58,182.93,183.71,277198,0
+NSIT.US,D,20240126,000000,184.2,185.05,182.76,184.79,171785,0
+NSIT.US,D,20240129,000000,184.79,187.31,183.165,186.22,193670,0
+NSIT.US,D,20240130,000000,186.48,189.105,186.025,188.5,186020,0
+NSIT.US,D,20240131,000000,187.85,188.74,184.07,184.74,181591,0
+NSIT.US,D,20240201,000000,184.94,187.69,183.36,187.69,111927,0
+NSIT.US,D,20240202,000000,185.73,188.11,185.22,186.93,112683,0
+NSIT.US,D,20240205,000000,185.35,185.3716,181.8975,183.69,148141,0
+NSIT.US,D,20240206,000000,183.67,186.98,183.57,185.35,149800,0
+NSIT.US,D,20240207,000000,184.55,186.89,183.51,184.23,168600,0
+NSIT.US,D,20240208,000000,184.63,189.46,184.63,189.44,181042,0
+NSIT.US,D,20240209,000000,189.91,193.27,189.02,192.1,158766,0
+NSIT.US,D,20240212,000000,192.92,194.57,191.5,193.35,166293,0
+NSIT.US,D,20240213,000000,189.17,193.06,188.08,189.21,272232,0
+NSIT.US,D,20240214,000000,191.31,193.78,189.77,192.61,379792,0
+NSIT.US,D,20240215,000000,172.2,184.38,168.31,182.74,731653,0
+NSIT.US,D,20240216,000000,182.01,182.01,177.2701,179.58,512915,0
+NSIT.US,D,20240220,000000,177.03,183.32,176.19,182.66,592145,0
+NSIT.US,D,20240221,000000,180.27,184.135,180.27,182.71,555671,0
+NSIT.US,D,20240222,000000,183,185.76,181.745,184.78,275296,0
+NSIT.US,D,20240223,000000,185.13,186.765,183.65,185.45,298112,0
+NSIT.US,D,20240226,000000,184.75,187.17,182.47,183.75,282049,0
+NSIT.US,D,20240227,000000,184.84,187.91,182.68,183.49,259566,0
+NSIT.US,D,20240228,000000,182.96,186.6,182.96,186.37,189448,0
+NSIT.US,D,20240229,000000,188.49,189.05,186.9669,188,444295,0
+NSIT.US,D,20240301,000000,188.64,189.1,186.51,188.57,286611,0
+NSIT.US,D,20240304,000000,188.87,191.49,188.87,190.24,183681,0
+NSIT.US,D,20240305,000000,189.58,190.72,185.3,185.4,293039,0
+NSIT.US,D,20240306,000000,187.08,187.8,185,186.23,237514,0
+NSIT.US,D,20240307,000000,187.17,187.98,184.62,187,224938,0
+NSIT.US,D,20240308,000000,188.5,188.5,185.155,186.25,238557,0
+NSIT.US,D,20240311,000000,186.78,186.9,182.25,186.32,496878,0
+NSIT.US,D,20240312,000000,186.5,186.61,184.6,185.85,383501,0
+NSIT.US,D,20240313,000000,186.85,187.215,183.5,185.13,245803,0
+NSIT.US,D,20240314,000000,184.98,185.88,182.65,184.41,290909,0
+NSIT.US,D,20240315,000000,183.71,186.06,183.325,185.94,667439,0
+NSIT.US,D,20240318,000000,186.12,189.6387,184.29,184.31,154572,0
+NSIT.US,D,20240319,000000,184.34,185.14,183.89,183.89,157732,0
+NSIT.US,D,20240320,000000,183.83,185.265,183.06,184.14,165791,0
+NSIT.US,D,20240321,000000,185.72,189.3244,185.17,187.09,212516,0
+NSIT.US,D,20240322,000000,187.25,187.5691,184.57,185.37,142374,0
+NSIT.US,D,20240325,000000,185.38,185.53,182.12,182.48,157854,0
+NSIT.US,D,20240326,000000,183.06,184.22,182.07,182.64,478021,0
+NSIT.US,D,20240327,000000,184.33,186.375,184.33,186.15,134993,0
+NSIT.US,D,20240328,000000,186.52,187.345,184.4943,185.52,212236,0
+NSIT.US,D,20240401,000000,185.56,188.3,184.52,186,149871,0
+NSIT.US,D,20240402,000000,185.23,186.01,181.72,183.12,186850,0
+NSIT.US,D,20240403,000000,182.55,185.29,182.42,185.12,152428,0
+NSIT.US,D,20240404,000000,187.06,188.26,185.25,185.62,153614,0
+NSIT.US,D,20240405,000000,185.77,186.905,184.73,185.83,180281,0
+NSIT.US,D,20240408,000000,187.26,189.1,186.135,186.37,96091,0
+NSIT.US,D,20240409,000000,187.28,187.81,184.11,186.3,117266,0
+NSIT.US,D,20240410,000000,183.21,184.57,182.1727,182.57,181980,0
+NSIT.US,D,20240411,000000,183.57,184.79,182.28,184.07,169034,0
+NSIT.US,D,20240412,000000,182.79,184,180.17,182.67,175990,0
+NSIT.US,D,20240415,000000,183.73,183.73,181.035,182.2,186985,0
+NSIT.US,D,20240416,000000,182.03,183.47,180.6025,182.12,123327,0
+NSIT.US,D,20240417,000000,183.34,183.825,179.4575,180.85,204801,0
+NSIT.US,D,20240418,000000,180.97,182.3,180.12,181,336342,0
+NSIT.US,D,20240419,000000,180.44,183.35,180,182.58,208437,0
+NSIT.US,D,20240422,000000,182.82,185.35,182.295,182.97,194066,0
+NSIT.US,D,20240423,000000,183.65,187.7999,182.78,186.27,251798,0
+NSIT.US,D,20240424,000000,185.81,187.59,183,184.36,174375,0
+NSIT.US,D,20240425,000000,183.57,183.57,182.25,182.57,321401,0
+NSIT.US,D,20240426,000000,184.05,184.89,182.57,182.75,153708,0
+NSIT.US,D,20240429,000000,182.92,184.4075,182.88,183.57,124492,0
+NSIT.US,D,20240430,000000,183.11,187.44,181.1,182.57,316974,0
+NSIT.US,D,20240501,000000,181.81,181.96,170.6299,173.22,695586,0
+NSIT.US,D,20240502,000000,184.84,185.05,175.365,178.42,456422,0
+NSIT.US,D,20240503,000000,182,194.28,182,193.74,426548,0
+NSIT.US,D,20240506,000000,194.27,201.86,194.27,199.92,242852,0
+NSIT.US,D,20240507,000000,199.9,204.02,199.5548,200.13,209583,0
+NSIT.US,D,20240508,000000,199.6,202.67,199.5802,200.34,177200,0
+NSIT.US,D,20240509,000000,201.46,204.44,199.965,203.93,167753,0
+NSIT.US,D,20240510,000000,204.08,206.64,203.08,206.28,145151,0
+NSIT.US,D,20240513,000000,205.37,207.45,203.16,203.73,152220,0
+NSIT.US,D,20240514,000000,205.34,206.445,204.02,205.19,94124,0
+NSIT.US,D,20240515,000000,207.46,210.53,206.03,210.34,124727,0
+NSIT.US,D,20240516,000000,210.26,212.44,207.89,209.09,139945,0
+NSIT.US,D,20240517,000000,208.45,208.72,204.86,206.79,138622,0
+NSIT.US,D,20240520,000000,206.79,209.47,206.63,209.09,105676,0
+NSIT.US,D,20240521,000000,209.18,210.35,208.09,208.37,89615,0
+NSIT.US,D,20240522,000000,208.09,209.27,206.27,207.12,150630,0
+NSIT.US,D,20240523,000000,208.75,211.08,206.5,208.03,163934,0
+NSIT.US,D,20240524,000000,209.08,209.08,206.2001,208.35,117219,0
+NSIT.US,D,20240528,000000,208.5,210.7399,204.05,205.62,147744,0
+NSIT.US,D,20240529,000000,204.37,205.71,194,195.99,446016,0
+NSIT.US,D,20240530,000000,196.79,196.87,194,195.18,188048,0
+NSIT.US,D,20240531,000000,195.07,196.04,193.91,195.5,213713,0
+NSIT.US,D,20240603,000000,195.67,198.07,194.98,197.16,192699,0
+NSIT.US,D,20240604,000000,196.12,196.52,194.45,195.01,152084,0
+NSIT.US,D,20240605,000000,196.59,198.8,194.71,197.4,188081,0
+NSIT.US,D,20240606,000000,197.09,198.089,196.0197,197.99,151028,0
+NSIT.US,D,20240607,000000,197.22,200.22,194.13,199.6,194284,0
+NSIT.US,D,20240610,000000,197.8,198.14,193.79,195.63,150862,0
+NSIT.US,D,20240611,000000,195.15,196.64,193.94,196.34,168566,0
+NSIT.US,D,20240612,000000,199.87,200.52,197.01,197.62,190710,0
+NSIT.US,D,20240613,000000,197.7,198.49,195.855,198.39,119862,0
+NSIT.US,D,20240614,000000,196.59,197.775,195.88,197.34,169497,0
+NSIT.US,D,20240617,000000,197.93,203.215,197.93,201.46,148480,0
+NSIT.US,D,20240618,000000,201.46,205.24,201.46,205.03,166843,0
+NSIT.US,D,20240620,000000,205.52,208.54,202.13,203.31,126940,0
+NSIT.US,D,20240621,000000,202.73,203.654,199.06,201.77,813376,0
+NSIT.US,D,20240624,000000,203,204.64,202.44,202.72,144190,0
+NSIT.US,D,20240625,000000,202.72,203.34,198.26,199.25,149051,0
+NSIT.US,D,20240626,000000,198.77,199.953,197.31,197.9,194115,0
+NSIT.US,D,20240627,000000,198.86,199.21,195.49,196.68,124015,0
+NSIT.US,D,20240628,000000,198.3,200.17,197.19,198.36,408997,0
+NSIT.US,D,20240701,000000,198.38,199.73,193.75,198.09,168251,0
+NSIT.US,D,20240702,000000,198.4,201.6325,198.4,200.35,189287,0
+NSIT.US,D,20240703,000000,201.29,201.75,198.43,199.64,54907,0
+NSIT.US,D,20240705,000000,199.22,200.6,196.42,196.67,80989,0
+NSIT.US,D,20240708,000000,197.68,199.63,197.65,198.28,77365,0
+NSIT.US,D,20240709,000000,198.69,199.2,194.79,194.84,132629,0
+NSIT.US,D,20240710,000000,195.22,197.5,194.78,196.46,141971,0
+NSIT.US,D,20240711,000000,198.79,202.75,198.79,201.78,147104,0
+NSIT.US,D,20240712,000000,203.75,206.53,202.9,203.18,151487,0
+NSIT.US,D,20240715,000000,205.14,210.25,205.14,208.52,152027,0
+NSIT.US,D,20240716,000000,210.68,217.98,210.305,217.79,166655,0
+NSIT.US,D,20240717,000000,216.45,221.35,215.33,220.74,181389,0
+NSIT.US,D,20240718,000000,221,223.385,214.03,215.37,138884,0
+NSIT.US,D,20240719,000000,216.23,216.23,212.78,213.33,183990,0
+NSIT.US,D,20240722,000000,214.47,218.52,209.87,216.81,278002,0
+NSIT.US,D,20240723,000000,216.34,225,215.82,222.65,215002,0
+NSIT.US,D,20240724,000000,221.92,224.41,216.18,216.7,231705,0
+NSIT.US,D,20240725,000000,217.09,221.86,214.53,219.75,191706,0
+NSIT.US,D,20240726,000000,223.07,226.39,223.07,225.24,170179,0
+NSIT.US,D,20240729,000000,225.72,226.855,222.33,222.63,88332,0
+NSIT.US,D,20240730,000000,223.36,225.48,221.18,224.25,109580,0
+NSIT.US,D,20240731,000000,225.95,228.07,221.68,224.5,232723,0
+NSIT.US,D,20240801,000000,221.69,222.95,196.55,197.76,554242,0
+NSIT.US,D,20240802,000000,190.71,190.71,177.16,181.52,452813,0
+NSIT.US,D,20240805,000000,171.56,184.82,171.275,180,483188,0
+NSIT.US,D,20240806,000000,180.34,183.49,178.34,180.45,292691,0
+NSIT.US,D,20240807,000000,182.86,184.625,180.41,182.59,242133,0
+NSIT.US,D,20240808,000000,185.26,186.1,182.565,185.2,184295,0
+NSIT.US,D,20240809,000000,185.85,188.63,184.8,187.72,183197,0
+NSIT.US,D,20240812,000000,187.58,188.43,184.345,185.69,175977,0
+NSIT.US,D,20240813,000000,187.39,191.03,186.41,189.87,232129,0
+NSIT.US,D,20240814,000000,191.11,198.4,190.51,196.44,290711,0
+NSIT.US,D,20240815,000000,200.11,205.79,198.5,203.96,234604,0
+NSIT.US,D,20240816,000000,203.7,205,201.695,204.05,205436,0
+NSIT.US,D,20240819,000000,206.3,206.465,203.89,205.11,192648,0
+NSIT.US,D,20240820,000000,205.13,206.14,203.22,204.52,183299,0
+NSIT.US,D,20240821,000000,206.08,208.91,204.83,208.6,131741,0
+NSIT.US,D,20240822,000000,209.67,210,206.06,206.88,138972,0
+NSIT.US,D,20240823,000000,208.6,213.82,208.6,213.39,155968,0
+NSIT.US,D,20240826,000000,215,215.505,213.39,214.08,164025,0
+NSIT.US,D,20240827,000000,213.06,215.06,212.68,214.75,218630,0
+NSIT.US,D,20240828,000000,214.28,215.56,213.32,214.36,175665,0
+NSIT.US,D,20240829,000000,215.5,218.14,214.47,214.87,160410,0
+NSIT.US,D,20240830,000000,216.54,218.259,214.6201,217.07,369035,0
+NSIT.US,D,20240903,000000,215.15,216.06,202.135,202.36,204750,0
+NSIT.US,D,20240904,000000,200.4,204.48,200.4,204.28,157533,0
+NSIT.US,D,20240905,000000,204.96,205.55,202.43,203.09,218384,0
+NSIT.US,D,20240906,000000,203.15,204.71,198.14,199.34,195398,0
+NSIT.US,D,20240909,000000,201.05,202.23,198.52,201.3,203681,0
+NSIT.US,D,20240910,000000,200.8,200.955,197.25,198.76,250640,0
+NSIT.US,D,20240911,000000,197.71,198.32,191.25,197.72,136811,0
+NSIT.US,D,20240912,000000,200.73,203.11,197.2317,202.67,165298,0
+NSIT.US,D,20240913,000000,205.25,209.49,205.25,208.71,106857,0
+NSIT.US,D,20240916,000000,209.52,212.67,208.33,212.17,87532,0
+NSIT.US,D,20240917,000000,214.3,215.2,209.41,212.71,1066045,0
+NSIT.US,D,20240918,000000,213.25,217.98,204.6891,209.78,158042,0
+NSIT.US,D,20240919,000000,216.28,216.28,208.6,213.08,186213,0
+NSIT.US,D,20240920,000000,213.46,216.47,211.66,213.84,512558,0
+NSIT.US,D,20240923,000000,214.79,215.3,210.94,211.23,194785,0
+NSIT.US,D,20240924,000000,210.73,212.46,209.776,211.99,77746,0
+NSIT.US,D,20240925,000000,212.32,212.32,207.45,208.28,111744,0
+NSIT.US,D,20240926,000000,210.95,212.21,208.67,211.73,93909,0
+NSIT.US,D,20240927,000000,213.41,215.605,211.02,213.06,130511,0
+NSIT.US,D,20240930,000000,212.82,215.66,211.24,215.39,180467,0
+NSIT.US,D,20241001,000000,214.02,214.02,208.91,211.19,142855,0
+NSIT.US,D,20241002,000000,211.19,214.51,211.18,213.02,64188,0
+NSIT.US,D,20241003,000000,211.26,214.52,210.515,214.14,107648,0
+NSIT.US,D,20241004,000000,217.5,220,216.29,219.68,83975,0
+NSIT.US,D,20241007,000000,217.87,221.27,217.87,219.94,104039,0
+NSIT.US,D,20241008,000000,220.31,223.11,218.635,221.73,110072,0
+NSIT.US,D,20241009,000000,221.54,225.3825,219.96,224.73,1047887,0
+NSIT.US,D,20241010,000000,222.06,223.55,216.7,216.92,691185,0
+NSIT.US,D,20241011,000000,217.11,218.38,214.11,214.43,108986,0
+NSIT.US,D,20241014,000000,215.21,220.58,214.44,219.3,90135,0
+NSIT.US,D,20241015,000000,218.13,224.39,218.13,220.4,150970,0
+NSIT.US,D,20241016,000000,221.65,224.41,221.52,223.63,199255,0
+NSIT.US,D,20241017,000000,224.51,224.51,220.68,222.29,116919,0
+NSIT.US,D,20241018,000000,223.84,223.84,221.03,221.8,96424,0
+NSIT.US,D,20241021,000000,221.61,223.37,220.6,221.72,97021,0
+NSIT.US,D,20241022,000000,220.13,220.81,215.85,216.51,467458,0
+NSIT.US,D,20241023,000000,214.8,215.505,208.58,211,183089,0
+NSIT.US,D,20241024,000000,212.79,212.79,208.98,210.67,190088,0
+NSIT.US,D,20241025,000000,212.48,213.05,207.945,209.14,183581,0
+NSIT.US,D,20241028,000000,210.39,212.68,206.4001,206.83,220081,0
+NSIT.US,D,20241029,000000,205.33,211.35,203.7701,210.34,194535,0
+NSIT.US,D,20241030,000000,209,211.28,201.895,203.89,500559,0
+NSIT.US,D,20241031,000000,195.35,195.53,174.02,174.92,701897,0
+NSIT.US,D,20241101,000000,174.81,177.17,170.12,172.21,562149,0
+NSIT.US,D,20241104,000000,170.49,175.29,168.615,170.5,460519,0
+NSIT.US,D,20241105,000000,170,171.5,166.89,170,426601,0
+NSIT.US,D,20241106,000000,179.05,181.145,174.28,174.5,567389,0
+NSIT.US,D,20241107,000000,174.73,175.94,169.67,172.08,755147,0
+NSIT.US,D,20241108,000000,171.55,171.76,168.62,170.79,565686,0
+NSIT.US,D,20241111,000000,171.77,172.78,167.17,167.44,325715,0
+NSIT.US,D,20241112,000000,167.36,168.72,161.4,161.4,689105,0
+NSIT.US,D,20241113,000000,161.96,163.5,157.85,157.85,510161,0
+NSIT.US,D,20241114,000000,157.8,158.485,151.64,152.63,491153,0
+NSIT.US,D,20241115,000000,153,153.555,150.02,151.5,467423,0
+NSIT.US,D,20241118,000000,152.11,152.36,149.8201,150,369311,0
+NSIT.US,D,20241119,000000,148.6,149.75,147.45,149.61,309548,0
+NSIT.US,D,20241120,000000,149.73,150.38,146.56,150.16,964191,0
+NSIT.US,D,20241121,000000,150,151.76,149.49,149.95,378732,0
+NSIT.US,D,20241122,000000,150.72,153.36,150.47,151.11,491529,0
+NSIT.US,D,20241125,000000,152.82,158.55,152.82,154.97,405550,0
+NSIT.US,D,20241126,000000,154.66,156.385,152.68,155.77,344742,0
+NSIT.US,D,20241127,000000,156.06,156.78,152.98,156.28,251930,0
+NSIT.US,D,20241129,000000,157.08,158.745,155.43,156.45,197444,0
+NSIT.US,D,20241202,000000,156.37,162.155,155.57,160.38,406947,0
+NSIT.US,D,20241203,000000,159.18,160.53,156.7,160.01,354250,0
+NSIT.US,D,20241204,000000,161.8,164.91,160.57,161.21,325536,0
+NSIT.US,D,20241205,000000,162.34,163.06,159.38,160.35,355102,0
+NSIT.US,D,20241206,000000,161.54,162.56,160.585,162.49,402735,0
+NSIT.US,D,20241209,000000,163.4,165.61,161.2,161.36,499773,0
+NSIT.US,D,20241210,000000,161.84,163.73,158.625,162.85,265093,0
+NSIT.US,D,20241211,000000,164.63,165.92,159.74,162.96,268359,0
+NSIT.US,D,20241212,000000,161.99,164.56,160.66,162.98,328340,0
+NSIT.US,D,20241213,000000,163.17,165.68,158.1,158.94,420623,0
+NSIT.US,D,20241216,000000,158.83,164.6,158.77,161.48,490200,0
+NSIT.US,D,20241217,000000,160.14,161.89,155.59,155.75,361560,0
+NSIT.US,D,20241218,000000,157.62,157.62,149.74,151.33,409543,0
+NSIT.US,D,20241219,000000,151.73,158.4,150.21,157.57,603349,0
+NSIT.US,D,20241220,000000,155.43,159.05,153.57,154.68,1354352,0
+NSIT.US,D,20241223,000000,154.9,156.225,153.16,154.35,257781,0
+NSIT.US,D,20241224,000000,154,154.77,153.1,154,129440,0
+NSIT.US,D,20241226,000000,153.87,155.75,153.3381,154.75,224360,0
+NSIT.US,D,20241227,000000,153.88,154.35,150.19,152.09,200259,0
+NSIT.US,D,20241230,000000,151.17,151.94,147.28,150.2,212207,0
+NSIT.US,D,20241231,000000,152.27,152.79,148.2,152.1,510618,0
+NSIT.US,D,20250102,000000,154.9,155.13,149.09,149.36,214394,0
+NSIT.US,D,20250103,000000,149.55,151.9725,148.07,149.39,400286,0
+NSIT.US,D,20250106,000000,150.1,155.76,150.1,152.5,356979,0
+NSIT.US,D,20250107,000000,153.69,157.3,153.69,156.08,307233,0
+NSIT.US,D,20250108,000000,154.25,157.71,152.01,157.54,362943,0
+NSIT.US,D,20250110,000000,154.41,159.44,153.04,157.51,498718,0
+NSIT.US,D,20250113,000000,155.48,159.71,155.16,159.6,276532,0
+NSIT.US,D,20250114,000000,160.58,164.01,159.85,163.32,360745,0
+NSIT.US,D,20250115,000000,167.76,167.76,164.47,164.53,379639,0
+NSIT.US,D,20250116,000000,164.29,167.5,163.79,165.24,360852,0
+NSIT.US,D,20250117,000000,167.45,167.75,165.52,166.05,360348,0
+NSIT.US,D,20250121,000000,167.5,172.83,167.5,172.25,340443,0
+NSIT.US,D,20250122,000000,172.52,175.475,172.28,172.72,387431,0
+NSIT.US,D,20250123,000000,173.63,175.42,171.59,174.13,468675,0
+NSIT.US,D,20250124,000000,173.26,175.65,172.29,173.8,279051,0
+NSIT.US,D,20250127,000000,171.99,174.34,169.13,172.16,368841,0
+NSIT.US,D,20250128,000000,172.16,173.285,169.965,171.42,344467,0
+NSIT.US,D,20250129,000000,170.94,172.91,170.18,171.73,269182,0
+NSIT.US,D,20250130,000000,173.86,176.14,171.0901,173.5,265451,0
+NSIT.US,D,20250131,000000,174.75,176.69,171.94,172.75,586517,0
+NSIT.US,D,20250203,000000,167.36,173.68,166.715,171.45,470908,0
+NSIT.US,D,20250204,000000,171.25,175.2,171.25,172.52,318277,0
+NSIT.US,D,20250205,000000,175.05,176.82,172.885,174,603275,0
+NSIT.US,D,20250206,000000,181.92,181.92,167.28,169.3,721799,0
+NSIT.US,D,20250207,000000,168.18,170.64,166.72,167.47,512047,0
+NSIT.US,D,20250210,000000,169.08,169.61,165.605,167.6,554451,0
+NSIT.US,D,20250211,000000,167.06,170.19,166.865,167.51,351233,0
+NSIT.US,D,20250212,000000,165.3,167.55,163.97,166.35,384522,0
+NSIT.US,D,20250213,000000,167.27,167.927,165.06,167.57,210190,0
+NSIT.US,D,20250214,000000,168,168.96,165.07,165.58,410638,0
+NSIT.US,D,20250218,000000,165.88,168.82,165.35,167.97,406520,0
+NSIT.US,D,20250219,000000,166.66,167.69,165.67,167.58,229998,0
+NSIT.US,D,20250220,000000,167.15,167.15,163.0501,166,265530,0
+NSIT.US,D,20250221,000000,166.36,168.7,160.8,160.87,320969,0
+NSIT.US,D,20250224,000000,160.61,165.325,151.34,154.12,369927,0
+NSIT.US,D,20250225,000000,153.11,155.9,152.645,153.95,350717,0
+NSIT.US,D,20250226,000000,153.96,157.525,153.96,156.12,449366,0
+NSIT.US,D,20250227,000000,155.48,156.095,153.245,153.37,361436,0
+NSIT.US,D,20250228,000000,152.32,156.75,151.01,153.88,574263,0
+NSIT.US,D,20250303,000000,154.43,158.4,148.93,149.97,409881,0
+NSIT.US,D,20250304,000000,148.27,156.42,147.69,152.9,429469,0
+NSIT.US,D,20250305,000000,153.41,156.46,150.38,154.72,417172,0
+NSIT.US,D,20250306,000000,153.41,154.895,150.315,152.83,504576,0
+NSIT.US,D,20250307,000000,152.74,156.501,151.1,156.31,384067,0
+NSIT.US,D,20250310,000000,155.68,160.72,153.39,159.4,353521,0
+NSIT.US,D,20250311,000000,158.22,159.8,154.09,154.54,542593,0
+NSIT.US,D,20250312,000000,160.47,160.47,151.005,151.89,656605,0
+NSIT.US,D,20250313,000000,150.97,152.85,149.83,151.01,387165,0
+NSIT.US,D,20250314,000000,152.15,159.6,149.76,151.43,325831,0
+NSIT.US,D,20250317,000000,150.5,155,150.5,154.87,497645,0
+NSIT.US,D,20250318,000000,156.33,156.33,153.01,155.415,333995,0
+NSIT.US,D,20250319,000000,155.34,157.96,153.06,156.44,279976,0
+NSIT.US,D,20250320,000000,155,157.59,153.94,154.58,268850,0
+NSIT.US,D,20250321,000000,153.05,155.29,152.33,154.18,1307711,0
+NSIT.US,D,20250324,000000,157.21,160.68,153,160.42,375830,0
+NSIT.US,D,20250325,000000,159.9,160.415,155.4,155.96,247457,0
+NSIT.US,D,20250326,000000,155.74,156.235,153.85,155.9,200449,0
+NSIT.US,D,20250327,000000,155.03,155.21,152.86,153.95,300697,0
+NSIT.US,D,20250328,000000,153.16,153.52,151.775,152.62,316492,0
+NSIT.US,D,20250331,000000,151,152.24,149.52,149.99,603054,0
+NSIT.US,D,20250401,000000,149.27,152.98,145.155,147,535003,0
+NSIT.US,D,20250402,000000,145.02,149.265,145.02,147.65,400444,0
+NSIT.US,D,20250403,000000,142.33,142.91,130,136.98,738190,0
+NSIT.US,D,20250404,000000,131.91,137.98,128.01,132.04,723651,0
+NSIT.US,D,20250407,000000,127.76,134.73,126.315,131.51,453774,0
+NSIT.US,D,20250408,000000,138.9,140.72,126.36,128.11,392693,0
+NSIT.US,D,20250409,000000,126.34,140.69,126.095,138.88,515822,0
+NSIT.US,D,20250410,000000,134.34,137.245,131.225,134.68,354383,0
+NSIT.US,D,20250411,000000,133.36,136.27,130.27,134.39,207101,0
+NSIT.US,D,20250414,000000,137.19,137.4389,134.07,135.96,252461,0
+NSIT.US,D,20250415,000000,134.5,136.195,132.202,133.29,392095,0
+NSIT.US,D,20250416,000000,130.81,135.13,130.35,133.32,414273,0
+NSIT.US,D,20250417,000000,133.37,136.73,131.07,133.35,174903,0
+NSIT.US,D,20250421,000000,131.57,132.52,130.41,132.08,167544,0
+NSIT.US,D,20250422,000000,132.94,133.84,131.46,132.6,325155,0
+NSIT.US,D,20250423,000000,136.23,138.54,132.47,133.04,440928,0
+NSIT.US,D,20250424,000000,133.56,137.63,132.87,137.58,506586,0
+NSIT.US,D,20250425,000000,137.16,139.03,134.86,138.61,156116,0
+NSIT.US,D,20250428,000000,137.95,146,137.22,138.89,229883,0
+NSIT.US,D,20250429,000000,137.57,139.46,137.3,139.32,224082,0
+NSIT.US,D,20250430,000000,137.68,142.1,135.42,138.28,268920,0
+NSIT.US,D,20250501,000000,131.36,135.45,129,133.82,559153,0
+NSIT.US,D,20250502,000000,136.14,136.92,132.4643,133.53,412740,0
+NSIT.US,D,20250505,000000,131.6,134.315,131.3,133.68,442212,0
+NSIT.US,D,20250506,000000,131.63,134.34,130.625,131.6,456543,0
+NSIT.US,D,20250507,000000,131.74,135.06,130.8802,133.3,395748,0
+NSIT.US,D,20250508,000000,135.34,137.4,133.84,136.33,341364,0
+NSIT.US,D,20250509,000000,135.66,136,132.66,132.89,404640,0
+NSIT.US,D,20250512,000000,137.35,139.2893,133.74,136.75,730655,0
+NSIT.US,D,20250513,000000,136.52,139.555,136.37,138.45,449767,0
+NSIT.US,D,20250514,000000,138.04,138.46,135.62,135.72,349353,0
+NSIT.US,D,20250515,000000,135.61,136.25,133.255,134.6,354673,0
+NSIT.US,D,20250516,000000,134.27,137.26,132.94,137.08,552387,0
+NSIT.US,D,20250519,000000,135.4,136.33,135.06,135.28,253941,0
+NSIT.US,D,20250520,000000,135.28,136.48,134.14,136.34,221617,0
+NSIT.US,D,20250521,000000,135.19,136.72,133.03,133.44,247457,0
+NSIT.US,D,20250522,000000,133.23,133.94,131.9,133.32,341850,0
+NSIT.US,D,20250523,000000,130.67,134.8,130.66,132.08,187069,0
+NSIT.US,D,20250527,000000,134.33,137.46,132.38,136.93,292686,0
+NSIT.US,D,20250528,000000,136.64,137.06,133.78,133.97,278468,0
+NSIT.US,D,20250529,000000,134.34,134.35,130.56,132.16,337878,0
+NSIT.US,D,20250530,000000,131.68,133.75,129.01,130.39,297718,0
+NSIT.US,D,20250602,000000,129.055,129.84,126.96,128.66,238049,0
+NSIT.US,D,20250603,000000,128.78,131.41,127.06,131.31,212945,0
+NSIT.US,D,20250604,000000,131.46,132.39,129.89,130.17,160185,0
+NSIT.US,D,20250605,000000,130.8,132.535,128.74,132.23,210198,0
+NSIT.US,D,20250606,000000,133.27,134.84,132,133.82,195546,0
+NSIT.US,D,20250609,000000,135.1,136.57153,134.03,134.2,218941,0
+NSIT.US,D,20250610,000000,135.08,137.78,134.205,137.6,244229,0
+NSIT.US,D,20250611,000000,137.81,139.715,132.8,133.34,298152,0
+NSIT.US,D,20250612,000000,132.09,134.22,131.19,134.22,179191,0
+NSIT.US,D,20250613,000000,131.86,133.305,130.58,131.05,266017,0
+NSIT.US,D,20250616,000000,131.76,134.8175,130.8201,131.72,282674,0
+NSIT.US,D,20250617,000000,130.58,135.4,130.58,133.41,304330,0
+NSIT.US,D,20250618,000000,133.51,135.4,133.3,134.19,280035,0
+NSIT.US,D,20250620,000000,134.54,135.665,131.15,131.57,637325,0
+NSIT.US,D,20250623,000000,131.21,134.255,130.99,133.37,159364,0
+NSIT.US,D,20250624,000000,134.09,136.64,133.455,135.85,256491,0
+NSIT.US,D,20250625,000000,136.44,136.44,134.26,134.6,165027,0
+NSIT.US,D,20250626,000000,134.93,136.28,134.1983,135.79,140747,0
+NSIT.US,D,20250627,000000,135.91,137.6351,134.255,135.03,839573,0
+NSIT.US,D,20250630,000000,135.82,139.41,135.25,138.085,398338,0
+NSIT.US,D,20250701,000000,137.22,144,137.135,141.8,319539,0
+NSIT.US,D,20250702,000000,141.32,144.66,140.995,142.76,414191,0
+NSIT.US,D,20250703,000000,144.12,146.31,142.79,143.97,273504,0
+NSIT.US,D,20250707,000000,142.58,145.015,140.71,142.38,272757,0
+NSIT.US,D,20250708,000000,142.15,145.3319,141.33,145.02,236060,0
+NSIT.US,D,20250709,000000,145.5,145.77,143.03,145.44,141155,0
+NSIT.US,D,20250710,000000,145.06,146.83,144.09,144.09,217479,0
+NSIT.US,D,20250711,000000,142.81,143.99,139.26,139.99,163112,0
+NSIT.US,D,20250714,000000,139.43,141.905,139.13,140.78,219454,0
+NSIT.US,D,20250715,000000,141.73,144.12,137.21,137.21,195853,0
+NSIT.US,D,20250716,000000,138.34,139.73,136.02,137.96,444527,0
+NSIT.US,D,20250717,000000,138.05,141.505,136,141.25,315100,0
+NSIT.US,D,20250718,000000,142.58,143.25,139.33,139.39,230396,0
+NSIT.US,D,20250721,000000,140.31,142.115,138.98,139.88,187561,0
+NSIT.US,D,20250722,000000,139.68,143.19,139.68,142.55,213056,0
+NSIT.US,D,20250723,000000,143.7,146.33,143.7,146.17,126496,0
+NSIT.US,D,20250724,000000,144.97,145.85,144.07,144.45,116729,0
+NSIT.US,D,20250725,000000,145.14,146.205,143.39,145.82,130468,0
+NSIT.US,D,20250728,000000,146.11,146.825,144.87,145.59,192607,0
+NSIT.US,D,20250729,000000,146.65,148.58,145.62,146.66,256413,0
+NSIT.US,D,20250730,000000,146.42,148.19,143.54,144.59,363127,0
+NSIT.US,D,20250731,000000,139.14,142.425,118.3,118.58,1080850,0
+NSIT.US,D,20250801,000000,119.58,125.17,118.56,120.4,665084,0
+NSIT.US,D,20250804,000000,120.5,122.96,117.335,119.91,546347,0
+NSIT.US,D,20250805,000000,120.34,122.1,115.68,118.31,423584,0
+NSIT.US,D,20250806,000000,117.61,119.43,115.985,117.23,315984,0
+NSIT.US,D,20250807,000000,118.55,121.285,116.42,117.25,471419,0
+NSIT.US,D,20250808,000000,118.18,123.895,118.18,123.13,446012,0
+NSIT.US,D,20250811,000000,122.57,124.79,122.37,123.82,459304,0
+NSIT.US,D,20250812,000000,124.89,129.66,124.47,128.52,388043,0
+NSIT.US,D,20250813,000000,128.4,134.37,128.4,134.24,280894,0
+NSIT.US,D,20250814,000000,133.16,133.21,131.03,132.64,299308,0
+NSIT.US,D,20250815,000000,133.48,133.5,128.5,130.07,333466,0
+NSIT.US,D,20250818,000000,130.07,132.815,129.05,131.92,535398,0
+NSIT.US,D,20250819,000000,132.31,133.58,130.875,131.86,312907,0
+NSIT.US,D,20250820,000000,131.48,132.44,129.52,129.52,288949,0
+NSIT.US,D,20250821,000000,129.26,130.68,127.5501,128.425,351848,0
+NSIT.US,D,20250822,000000,129.4,135.885,129.39,133.86,318720,0
+NSIT.US,D,20250825,000000,133.41,133.41,131.11,131.45,243211,0
+NSIT.US,D,20250826,000000,131.12,132.365,126.54,126.69,542091,0
+NSIT.US,D,20250827,000000,126.17,129.13,124.5787,128.72,497879,0
+NSIT.US,D,20250828,000000,129.81,130.52,127.8,129.65,269956,0
+NSIT.US,D,20250829,000000,129.93,131.11,129.11,130.16,290878,0
+NSIT.US,D,20250902,000000,128.85,129.04,126.33,127.43,346106,0
+NSIT.US,D,20250903,000000,127.41,128.04,123.98,125.53,256448,0
+NSIT.US,D,20250904,000000,126.26,126.515,123.37,126.46,208852,0
+NSIT.US,D,20250905,000000,126.46,129,125.62,127.69,214887,0
+NSIT.US,D,20250908,000000,127.81,130.53,126.12,128.06,311429,0
+NSIT.US,D,20250909,000000,127.69,128.1,125.74,126.74,250508,0
+NSIT.US,D,20250910,000000,126.31,127.295,123.87,125.68,364217,0
+NSIT.US,D,20250911,000000,126.38,129.54,124.85,129.21,284290,0
+NSIT.US,D,20250912,000000,129.22,129.22,123.4785,124.07,213058,0
+NSIT.US,D,20250915,000000,125.29,125.29,120.5,122.35,274422,0
+NSIT.US,D,20250916,000000,122.72,123.275,119.2155,120.39,319717,0
+NSIT.US,D,20250917,000000,120.34,122.24,118.73,119.42,539050,0
+NSIT.US,D,20250918,000000,121.02,122.02,119.69,120.14,316624,0
+NSIT.US,D,20250919,000000,120.51,120.71,116.87,119.07,1831285,0
+NSIT.US,D,20250922,000000,119.07,120.23,117.92,119.48,420378,0
+NSIT.US,D,20250923,000000,120.29,121.28,116.6225,117.24,259686,0
+NSIT.US,D,20250924,000000,116.78,118.865,113.52,114.16,326696,0
+NSIT.US,D,20250925,000000,112.72,113.365,111.21,111.76,252358,0
+NSIT.US,D,20250926,000000,112.46,113.62,111.265,112.77,257318,0
+NSIT.US,D,20250929,000000,113,113.22,111.1,112.52,442361,0
+NSIT.US,D,20250930,000000,112.44,113.98,111.42,113.41,194547,0
+NSIT.US,D,20251001,000000,113.17,114.15,110.86,112.41,242298,0
+NSIT.US,D,20251002,000000,112.92,113.375,110.54,112,282304,0
+NSIT.US,D,20251003,000000,112.8,113.74,110.945,111.47,265903,0
+NSIT.US,D,20251006,000000,111.63,114.03,108.68,110.64,379736,0
+NSIT.US,D,20251007,000000,111.32,111.32,108.13,108.16,294299,0
+NSIT.US,D,20251008,000000,108.12,111.575,107.64,110.67,216294,0
+NSIT.US,D,20251009,000000,110.89,111.305,107.29,108.35,286281,0
+NSIT.US,D,20251010,000000,108.9,109.295,105.78,106.58,271584,0
+NSIT.US,D,20251013,000000,107.52,107.8,106.2214,106.77,194215,0
+NSIT.US,D,20251014,000000,105.82,109.045,105.82,107.67,193920,0
+NSIT.US,D,20251015,000000,108.36,109.95,107.93,108.05,186672,0
+NSIT.US,D,20251016,000000,108,110.81,107.695,108.76,392004,0
+NSIT.US,D,20251017,000000,108.84,109.67,107.155,108.11,167844,0
+NSIT.US,D,20251020,000000,110.06,110.42,108.33,109.47,217226,0
+NSIT.US,D,20251021,000000,109.29,111.54,108.9725,109.35,204613,0
+NSIT.US,D,20251022,000000,108.77,111.19,108.1501,109.08,1057260,0
+NSIT.US,D,20251023,000000,108.92,110.14,107.12,108.2,626419,0
+NSIT.US,D,20251024,000000,109,109.9,108.04,108.95,554431,0
+NSIT.US,D,20251027,000000,109.1,109.455,105.36,106.94,419631,0
+NSIT.US,D,20251028,000000,106.43,106.43,104.245,105,369353,0
+NSIT.US,D,20251029,000000,105.06,105.445,102.71,103.67,544730,0
+NSIT.US,D,20251030,000000,103.79,105.19,97.295,99.65,898930,0
+NSIT.US,D,20251031,000000,99.65,100.95,97.965,100,884197,0
+NSIT.US,D,20251103,000000,99.13,99.87,96.97,97.95,675214,0
+NSIT.US,D,20251104,000000,97.65,97.895,94.035,94.98,436481,0
+NSIT.US,D,20251105,000000,94.72,95.585,93.33,94.98,491436,0
+NSIT.US,D,20251106,000000,94.51,94.51,90.87,91.54,343981,0
+NSIT.US,D,20251107,000000,91.7,93.98,89.495,91.21,474977,0
+NSIT.US,D,20251110,000000,91.45,92.315,89.71,91.44,240747,0
+NSIT.US,D,20251111,000000,91.84,91.84,89.57,89.77,282384,0
+NSIT.US,D,20251112,000000,89.9,92.82,89.9,91.65,469436,0
+NSIT.US,D,20251113,000000,91.36,92.385,89.84,90.49,349970,0
+NSIT.US,D,20251114,000000,89.59,91.89,88.61,90.06,269049,0
+NSIT.US,D,20251117,000000,89.88,90.73,87.63,88.59,327906,0
+NSIT.US,D,20251118,000000,88.49,88.8,87.45,88.01,641426,0
+NSIT.US,D,20251119,000000,87.47,88.53,83.43,83.75,715070,0
+NSIT.US,D,20251120,000000,84.97,85.89,81.59,82.16,306582,0
+NSIT.US,D,20251121,000000,82.04,85.05,82.04,84.05,861168,0
+NSIT.US,D,20251124,000000,84.64,85.9,82.33,83.81,726631,0
+NSIT.US,D,20251125,000000,84.46,86.505,83.865,85.22,407999,0
+NSIT.US,D,20251126,000000,85.6,87.32,85.17,86.77,633240,0
+NSIT.US,D,20251128,000000,86.46,87.1,85.1,86.57,198311,0
+NSIT.US,D,20251201,000000,85.64,88.19,85.5,86.58,459148,0
+NSIT.US,D,20251202,000000,87.91,90.38,87.13,89.14,483566,0
+NSIT.US,D,20251203,000000,89.35,90.21,88.51,88.69,277388,0
+NSIT.US,D,20251204,000000,88.74,89.08,85.98,86,302635,0
+NSIT.US,D,20251205,000000,85.44,86.44,85,86.06,366041,0
+NSIT.US,D,20251208,000000,85.75,86.15,83.54,83.79,362539,0
+NSIT.US,D,20251209,000000,83.37,85.62,83.33,84.94,488877,0
+NSIT.US,D,20251210,000000,84.9,87.06,84.29,86,472472,0
+NSIT.US,D,20251211,000000,86,87.07,85.13,85.39,407432,0
+NSIT.US,D,20251212,000000,85.52,85.665,82.68,82.89,472462,0
+NSIT.US,D,20251215,000000,80.6,81.43,78.02,79.44,420049,0
+NSIT.US,D,20251216,000000,79.81,80.4301,78.37,79.62,430293,0
+NSIT.US,D,20251217,000000,79.41,82.355,79.09,80.27,548357,0
+NSIT.US,D,20251218,000000,80.49,81.37,77.1,77.85,478429,0
+NSIT.US,D,20251219,000000,77.85,79.5,77.85,79.28,809297,0
+NSIT.US,D,20251222,000000,78.94,81.44,78.91,79.77,384819,0
+NSIT.US,D,20251223,000000,79.32,80.56,78.905,80.5,427047,0
+NSIT.US,D,20251224,000000,80.46,81.665,79.53,81.01,157057,0
+NSIT.US,D,20251226,000000,81.35,83.59,80.64,83.48,273081,0
+NSIT.US,D,20251229,000000,83.28,84.37,82.32,83.66,385132,0
+NSIT.US,D,20251230,000000,83.44,84.68,82.39,82.94,260289,0
+NSIT.US,D,20251231,000000,82.8,83.38,81.45,81.47,287643,0
+NSIT.US,D,20260102,000000,83.04,85.2,82.85,83.96,418349,0
+NSIT.US,D,20260105,000000,83.9,86.485,83.9,85.81,504583,0
+NSIT.US,D,20260106,000000,85.35,87.99,85,87.89,412786,0
+NSIT.US,D,20260107,000000,87.99,88.06,85.155,85.65,525439,0
+NSIT.US,D,20260108,000000,85.1,88.08,85.01,87.47,476803,0
+NSIT.US,D,20260109,000000,87.34,88.09,84.8,85.78,348523,0
+NSIT.US,D,20260112,000000,85.16,86.57,84.73,85.56,307989,0
+NSIT.US,D,20260113,000000,85.56,86.24,84.13,84.24,285549,0
+NSIT.US,D,20260114,000000,84.27,84.66,82.63,83.72,399017,0
+NSIT.US,D,20260115,000000,83.88,86,83.88,84.89,286590,0
+NSIT.US,D,20260116,000000,84,84.72,83.31,83.53,250545,0
+NSIT.US,D,20260120,000000,81.81,82.285,79.065,79.57,380493,0
+NSIT.US,D,20260121,000000,79.9,83.14,79.6825,81.11,284594,0
+NSIT.US,D,20260122,000000,81.9,83.37,81.54,82.59,385926,0
+NSIT.US,D,20260123,000000,82.46,82.655,80.46,82.6,250038,0
+NSIT.US,D,20260126,000000,82.55,83.6499,82.275,83.26,489330,0
+NSIT.US,D,20260127,000000,82.9,83.89,82.21,83.82,298688,0
+NSIT.US,D,20260128,000000,84.56,85.76,83.9,84.19,583522,0
+NSIT.US,D,20260129,000000,84.5,84.5551,81.2,82.46,610243,0
+NSIT.US,D,20260130,000000,81.99,84.09,81.257,84.02,515010,0
+NSIT.US,D,20260202,000000,83.08,85.75,82.0301,84.57,446684,0
+NSIT.US,D,20260203,000000,83.95,84.29,78.35,79.06,648608,0
+NSIT.US,D,20260204,000000,79.83,83.08,78.6601,81.65,645322,0
+NSIT.US,D,20260205,000000,80.06,85.74,78.01,82.28,622277,0
+NSIT.US,D,20260206,000000,82.28,90.18,82.28,89.14,720939,0
+NSIT.US,D,20260209,000000,89.15,93.0699,88.6,92.27,438224,0
+NSIT.US,D,20260210,000000,92.89,95.98,92.785,94.27,415184,0
+NSIT.US,D,20260211,000000,94.37,94.96,88.745,90.04,380674,0
+NSIT.US,D,20260212,000000,90.14,90.775,84.11,84.74,430666,0
+NSIT.US,D,20260213,000000,85.71,86.56,84.8,85.11,276982,0
+NSIT.US,D,20260217,000000,84.92,86.277,82.9,83,271576,0
+NSIT.US,D,20260218,000000,82.59,84.26,81.89,82.93,295030,0
diff --git a/daily/us/nasdaq stocks/2/nssc.us.txt b/daily/us/nasdaq stocks/2/nssc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edb4e2d78e2cf1f1e14cabad3979e1ba6d5c2d15
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nssc.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSSC.US,D,20050225,000000,2.245,2.36,2.245,2.265,225054,0
+NSSC.US,D,20050228,000000,2.26,2.3,2.22,2.235,255608,0
+NSSC.US,D,20050301,000000,2.225,2.64,2.165,2.335,1097310,0
+NSSC.US,D,20050302,000000,2.26,2.49,2.26,2.4,113624,0
+NSSC.US,D,20050303,000000,2.445,2.45,2.355,2.405,97424,0
+NSSC.US,D,20050304,000000,2.34,2.485,2.34,2.355,104264,0
+NSSC.US,D,20050307,000000,2.335,2.46,2.335,2.4,140880,0
+NSSC.US,D,20050308,000000,2.39,2.415,2.39,2.41,61896,0
+NSSC.US,D,20050309,000000,2.355,2.44,2.305,2.315,214280,0
+NSSC.US,D,20050310,000000,2.345,2.38,2.225,2.29,138446,0
+NSSC.US,D,20050311,000000,2.235,2.32,2.235,2.3,116518,0
+NSSC.US,D,20050314,000000,2.285,2.33,2.285,2.315,130414,0
+NSSC.US,D,20050315,000000,2.28,2.42,2.28,2.375,389686,0
+NSSC.US,D,20050316,000000,2.42,2.54,2.4,2.49,149260,0
+NSSC.US,D,20050317,000000,2.415,2.485,2.415,2.43,62298,0
+NSSC.US,D,20050318,000000,2.39,2.44,2.335,2.43,81660,0
+NSSC.US,D,20050321,000000,2.465,2.47,2.435,2.455,44612,0
+NSSC.US,D,20050322,000000,2.49,2.535,2.44,2.44,88114,0
+NSSC.US,D,20050323,000000,2.335,2.4,2.335,2.36,83024,0
+NSSC.US,D,20050324,000000,2.355,2.38,2.32,2.38,284242,0
+NSSC.US,D,20050328,000000,2.3,2.445,2.3,2.38,69884,0
+NSSC.US,D,20050329,000000,2.36,2.42,2.335,2.335,71832,0
+NSSC.US,D,20050330,000000,2.315,2.41,2.29,2.345,46848,0
+NSSC.US,D,20050331,000000,2.335,2.355,2.335,2.34,68850,0
+NSSC.US,D,20050401,000000,2.335,2.345,2.335,2.335,79334,0
+NSSC.US,D,20050404,000000,2.28,2.345,2.245,2.315,214788,0
+NSSC.US,D,20050405,000000,2.315,2.34,2.315,2.335,76638,0
+NSSC.US,D,20050406,000000,2.315,2.345,2.315,2.325,90144,0
+NSSC.US,D,20050407,000000,2.3,2.34,2.3,2.34,36990,0
+NSSC.US,D,20050408,000000,2.335,2.34,2.28,2.32,46080,0
+NSSC.US,D,20050411,000000,2.28,2.31,2.28,2.28,60516,0
+NSSC.US,D,20050412,000000,2.28,2.32,2.225,2.32,99926,0
+NSSC.US,D,20050413,000000,2.44,2.44,2.22,2.225,66180,0
+NSSC.US,D,20050414,000000,2.225,2.26,2,2.065,251778,0
+NSSC.US,D,20050415,000000,2.04,2.09,2.025,2.08,242172,0
+NSSC.US,D,20050418,000000,2.045,2.045,1.78,1.95,344772,0
+NSSC.US,D,20050419,000000,1.97,2.04,1.965,1.985,134850,0
+NSSC.US,D,20050420,000000,2.045,2.065,1.98,2.02,48150,0
+NSSC.US,D,20050421,000000,2.12,2.135,2.03,2.065,168300,0
+NSSC.US,D,20050422,000000,2.01,2.04,1.92,2.025,74704,0
+NSSC.US,D,20050425,000000,2.025,2.025,1.92,1.985,37890,0
+NSSC.US,D,20050426,000000,1.99,2.065,1.955,1.995,131580,0
+NSSC.US,D,20050427,000000,2,2.065,1.995,2.055,50646,0
+NSSC.US,D,20050428,000000,2.085,2.16,2.05,2.145,59732,0
+NSSC.US,D,20050429,000000,1.955,2.155,1.955,2.12,56434,0
+NSSC.US,D,20050502,000000,2.065,2.11,2.065,2.07,330660,0
+NSSC.US,D,20050503,000000,1.995,2.125,1.995,2.045,128964,0
+NSSC.US,D,20050504,000000,2.045,2.045,2,2.015,107964,0
+NSSC.US,D,20050505,000000,2.045,2.145,2.03,2.035,117170,0
+NSSC.US,D,20050506,000000,2.18,2.18,2.09,2.14,70272,0
+NSSC.US,D,20050509,000000,1.985,2.105,1.985,2.055,224994,0
+NSSC.US,D,20050510,000000,2.02,2.115,2.01,2.05,34176,0
+NSSC.US,D,20050511,000000,2.05,2.085,2.05,2.065,37200,0
+NSSC.US,D,20050512,000000,2.045,2.065,1.95,2.025,52060,0
+NSSC.US,D,20050513,000000,2.085,2.085,2.02,2.025,46506,0
+NSSC.US,D,20050516,000000,2.02,2.075,2.015,2.055,72990,0
+NSSC.US,D,20050517,000000,2.055,2.055,2.035,2.04,138194,0
+NSSC.US,D,20050518,000000,2.045,2.11,2.04,2.11,274332,0
+NSSC.US,D,20050519,000000,2.095,2.11,2.065,2.08,238656,0
+NSSC.US,D,20050520,000000,2.07,2.105,2.015,2.1,37304,0
+NSSC.US,D,20050523,000000,2.11,2.11,2,2.035,124038,0
+NSSC.US,D,20050524,000000,2.07,2.075,2,2.01,117166,0
+NSSC.US,D,20050525,000000,2.01,2.03,2,2.025,288836,0
+NSSC.US,D,20050526,000000,2.025,2.11,2,2.075,104556,0
+NSSC.US,D,20050527,000000,2.1,2.11,2,2.075,52384,0
+NSSC.US,D,20050531,000000,2.02,2.065,2.02,2.065,34708,0
+NSSC.US,D,20050601,000000,2.05,2.075,2.035,2.035,46858,0
+NSSC.US,D,20050602,000000,2.035,2.05,2.015,2.02,73462,0
+NSSC.US,D,20050603,000000,2.025,2.04,2.015,2.02,98162,0
+NSSC.US,D,20050606,000000,1.935,2.045,1.935,2.015,37876,0
+NSSC.US,D,20050607,000000,2.025,2.07,2.025,2.05,70650,0
+NSSC.US,D,20050608,000000,2.02,2.105,2.015,2.06,183356,0
+NSSC.US,D,20050609,000000,2.09,2.21,2.04,2.085,236712,0
+NSSC.US,D,20050610,000000,2.16,2.18,2.045,2.175,149210,0
+NSSC.US,D,20050613,000000,2.18,2.18,2.085,2.11,74708,0
+NSSC.US,D,20050614,000000,2.18,2.18,2.115,2.145,40230,0
+NSSC.US,D,20050615,000000,2.145,2.225,2.14,2.2,158944,0
+NSSC.US,D,20050616,000000,2.215,2.22,2.165,2.22,122940,0
+NSSC.US,D,20050617,000000,2.22,2.225,2.095,2.16,71346,0
+NSSC.US,D,20050620,000000,2.1,2.195,2.1,2.165,83042,0
+NSSC.US,D,20050621,000000,2.165,2.22,2.16,2.22,28440,0
+NSSC.US,D,20050622,000000,2.215,2.26,2.16,2.245,42750,0
+NSSC.US,D,20050623,000000,2.25,2.26,2.175,2.22,67440,0
+NSSC.US,D,20050624,000000,2.24,2.26,2.215,2.26,67950,0
+NSSC.US,D,20050627,000000,2.265,2.285,2.25,2.285,18090,0
+NSSC.US,D,20050628,000000,2.27,2.33,2.185,2.32,93662,0
+NSSC.US,D,20050629,000000,2.335,2.335,2.21,2.245,139980,0
+NSSC.US,D,20050630,000000,2.275,2.275,2.23,2.255,19308,0
+NSSC.US,D,20050701,000000,2.265,2.31,2.24,2.275,36656,0
+NSSC.US,D,20050705,000000,2.28,2.3,2.245,2.28,46678,0
+NSSC.US,D,20050706,000000,2.315,2.33,2.275,2.305,9224,0
+NSSC.US,D,20050707,000000,2.33,2.33,2.27,2.32,32850,0
+NSSC.US,D,20050708,000000,2.33,2.355,2.315,2.355,69816,0
+NSSC.US,D,20050711,000000,2.34,2.5,2.34,2.465,160370,0
+NSSC.US,D,20050712,000000,2.47,2.61,2.47,2.59,336222,0
+NSSC.US,D,20050713,000000,2.665,2.7,2.59,2.69,304874,0
+NSSC.US,D,20050714,000000,2.705,2.71,2.645,2.65,120086,0
+NSSC.US,D,20050715,000000,2.57,2.685,2.57,2.675,64620,0
+NSSC.US,D,20050718,000000,2.52,2.72,2.52,2.68,123030,0
+NSSC.US,D,20050719,000000,2.705,2.705,2.64,2.645,56136,0
+NSSC.US,D,20050720,000000,2.56,2.67,2.56,2.665,56916,0
+NSSC.US,D,20050721,000000,2.695,2.7,2.61,2.665,23926,0
+NSSC.US,D,20050722,000000,2.645,2.7,2.595,2.68,24030,0
+NSSC.US,D,20050725,000000,2.645,2.705,2.645,2.68,87426,0
+NSSC.US,D,20050726,000000,2.7,2.71,2.56,2.7,66914,0
+NSSC.US,D,20050727,000000,2.69,2.705,2.69,2.7,27270,0
+NSSC.US,D,20050728,000000,2.7,2.765,2.67,2.765,126000,0
+NSSC.US,D,20050729,000000,2.78,2.78,2.715,2.77,95026,0
+NSSC.US,D,20050801,000000,2.79,2.79,2.735,2.745,91566,0
+NSSC.US,D,20050802,000000,2.705,2.76,2.7,2.745,33628,0
+NSSC.US,D,20050803,000000,2.745,2.8,2.735,2.765,65074,0
+NSSC.US,D,20050804,000000,2.78,2.8,2.76,2.775,32400,0
+NSSC.US,D,20050805,000000,2.73,2.78,2.73,2.765,101726,0
+NSSC.US,D,20050808,000000,2.71,2.745,2.675,2.72,58184,0
+NSSC.US,D,20050809,000000,2.67,2.735,2.67,2.72,120420,0
+NSSC.US,D,20050810,000000,2.68,2.745,2.68,2.72,109268,0
+NSSC.US,D,20050811,000000,2.72,2.755,2.69,2.725,87236,0
+NSSC.US,D,20050812,000000,2.72,2.75,2.695,2.72,34290,0
+NSSC.US,D,20050815,000000,2.705,2.75,2.705,2.745,45314,0
+NSSC.US,D,20050816,000000,2.72,2.75,2.695,2.7,63890,0
+NSSC.US,D,20050817,000000,2.66,2.725,2.66,2.72,85590,0
+NSSC.US,D,20050818,000000,2.65,2.72,2.65,2.72,42916,0
+NSSC.US,D,20050819,000000,2.67,2.745,2.67,2.745,183240,0
+NSSC.US,D,20050822,000000,2.755,2.755,2.68,2.755,76338,0
+NSSC.US,D,20050823,000000,2.755,2.755,2.68,2.74,112346,0
+NSSC.US,D,20050824,000000,2.71,2.71,2.665,2.705,41282,0
+NSSC.US,D,20050825,000000,2.78,2.78,2.67,2.78,33700,0
+NSSC.US,D,20050826,000000,2.79,2.79,2.675,2.715,53706,0
+NSSC.US,D,20050829,000000,2.82,2.83,2.615,2.68,252364,0
+NSSC.US,D,20050830,000000,2.64,2.68,2.64,2.66,105282,0
+NSSC.US,D,20050831,000000,2.6,2.72,2.57,2.72,120072,0
+NSSC.US,D,20050901,000000,2.725,2.725,2.655,2.655,74946,0
+NSSC.US,D,20050902,000000,2.63,2.68,2.62,2.665,28854,0
+NSSC.US,D,20050906,000000,2.64,2.68,2.64,2.66,115600,0
+NSSC.US,D,20050907,000000,2.62,2.69,2.62,2.68,57348,0
+NSSC.US,D,20050908,000000,2.69,2.69,2.635,2.655,53774,0
+NSSC.US,D,20050909,000000,2.7,2.7,2.625,2.68,91776,0
+NSSC.US,D,20050912,000000,2.7,2.715,2.655,2.715,83582,0
+NSSC.US,D,20050913,000000,2.675,2.775,2.675,2.775,150888,0
+NSSC.US,D,20050914,000000,2.765,2.81,2.75,2.765,54512,0
+NSSC.US,D,20050915,000000,2.62,2.855,2.62,2.84,131292,0
+NSSC.US,D,20050916,000000,2.89,2.89,2.82,2.83,68688,0
+NSSC.US,D,20050919,000000,2.835,2.89,2.835,2.89,8532,0
+NSSC.US,D,20050920,000000,2.975,3.15,2.975,3.14,940648,0
+NSSC.US,D,20050921,000000,3.165,3.22,3.1,3.13,900954,0
+NSSC.US,D,20050922,000000,3.155,3.18,3.13,3.165,259086,0
+NSSC.US,D,20050923,000000,3.19,3.2,3.115,3.2,166068,0
+NSSC.US,D,20050926,000000,3.22,3.22,3.11,3.13,139476,0
+NSSC.US,D,20050927,000000,3.185,3.185,3.135,3.165,54624,0
+NSSC.US,D,20050928,000000,3.165,3.195,3.08,3.12,84036,0
+NSSC.US,D,20050929,000000,3.145,3.145,2.945,3.005,92848,0
+NSSC.US,D,20050930,000000,3.1,3.1,2.975,3.035,55394,0
+NSSC.US,D,20051003,000000,3.055,3.085,2.895,3.05,161864,0
+NSSC.US,D,20051004,000000,3.05,3.05,2.995,3.045,77516,0
+NSSC.US,D,20051005,000000,2.97,3.015,2.74,2.84,366942,0
+NSSC.US,D,20051006,000000,2.84,2.855,2.665,2.81,232870,0
+NSSC.US,D,20051007,000000,2.755,2.84,2.725,2.78,81976,0
+NSSC.US,D,20051010,000000,2.785,2.96,2.785,2.84,43600,0
+NSSC.US,D,20051011,000000,2.965,2.965,2.805,2.805,167916,0
+NSSC.US,D,20051012,000000,2.805,2.87,2.78,2.78,104256,0
+NSSC.US,D,20051013,000000,2.755,2.78,2.72,2.72,86008,0
+NSSC.US,D,20051014,000000,2.8,2.82,2.715,2.765,112248,0
+NSSC.US,D,20051017,000000,2.82,2.82,2.72,2.735,85396,0
+NSSC.US,D,20051018,000000,2.66,2.73,2.66,2.72,44730,0
+NSSC.US,D,20051019,000000,2.685,2.7,2.22,2.65,172876,0
+NSSC.US,D,20051020,000000,2.68,2.78,2.665,2.735,74888,0
+NSSC.US,D,20051021,000000,2.76,2.76,2.68,2.71,53832,0
+NSSC.US,D,20051024,000000,2.765,2.765,2.515,2.675,82530,0
+NSSC.US,D,20051025,000000,2.595,2.645,2.595,2.64,74502,0
+NSSC.US,D,20051026,000000,2.64,2.72,2.525,2.575,167858,0
+NSSC.US,D,20051027,000000,2.575,2.61,2.565,2.61,79474,0
+NSSC.US,D,20051028,000000,2.515,2.615,2.515,2.585,25640,0
+NSSC.US,D,20051031,000000,2.61,2.665,2.545,2.6,112428,0
+NSSC.US,D,20051101,000000,2.555,2.6,2.555,2.59,37246,0
+NSSC.US,D,20051102,000000,2.565,2.68,2.545,2.655,133830,0
+NSSC.US,D,20051103,000000,2.72,2.72,2.585,2.675,88572,0
+NSSC.US,D,20051104,000000,2.69,2.93,2.675,2.75,208206,0
+NSSC.US,D,20051107,000000,2.765,2.89,2.76,2.82,42438,0
+NSSC.US,D,20051108,000000,2.815,2.88,2.815,2.855,7784,0
+NSSC.US,D,20051109,000000,2.765,3.11,2.765,2.94,99678,0
+NSSC.US,D,20051110,000000,2.9,2.945,2.89,2.945,41408,0
+NSSC.US,D,20051111,000000,2.9,2.93,2.74,2.93,160262,0
+NSSC.US,D,20051114,000000,2.935,3,2.89,2.97,70240,0
+NSSC.US,D,20051115,000000,2.89,2.96,2.795,2.845,230670,0
+NSSC.US,D,20051116,000000,2.835,2.915,2.79,2.89,62010,0
+NSSC.US,D,20051117,000000,2.82,2.92,2.8,2.87,81774,0
+NSSC.US,D,20051118,000000,2.915,2.92,2.88,2.89,31050,0
+NSSC.US,D,20051121,000000,2.885,2.9,2.83,2.865,82700,0
+NSSC.US,D,20051122,000000,2.89,2.915,2.83,2.9,206824,0
+NSSC.US,D,20051123,000000,2.92,3.145,2.92,3.085,325368,0
+NSSC.US,D,20051125,000000,3.165,3.2,3.135,3.18,101016,0
+NSSC.US,D,20051128,000000,3.2,3.335,3.19,3.28,334674,0
+NSSC.US,D,20051129,000000,3.29,3.335,3.28,3.31,325192,0
+NSSC.US,D,20051130,000000,3.38,3.6,3.38,3.565,582718,0
+NSSC.US,D,20051201,000000,3.57,3.735,3.565,3.7,1294510,0
+NSSC.US,D,20051202,000000,3.715,3.8,3.62,3.76,681754,0
+NSSC.US,D,20051205,000000,3.83,3.83,3.685,3.775,589238,0
+NSSC.US,D,20051206,000000,3.835,3.925,3.78,3.795,540462,0
+NSSC.US,D,20051207,000000,3.835,3.835,3.615,3.74,341486,0
+NSSC.US,D,20051208,000000,3.78,3.78,3.56,3.625,211260,0
+NSSC.US,D,20051209,000000,3.625,3.775,3.625,3.66,145254,0
+NSSC.US,D,20051212,000000,3.74,3.86,3.675,3.8,352998,0
+NSSC.US,D,20051213,000000,3.865,3.865,3.785,3.8,138950,0
+NSSC.US,D,20051214,000000,3.825,3.88,3.595,3.66,104062,0
+NSSC.US,D,20051215,000000,3.665,3.72,3.56,3.66,92124,0
+NSSC.US,D,20051216,000000,3.625,3.67,3.415,3.545,387058,0
+NSSC.US,D,20051219,000000,3.545,3.565,3.335,3.4,429178,0
+NSSC.US,D,20051220,000000,3.335,3.43,3.27,3.31,223590,0
+NSSC.US,D,20051221,000000,3.3,3.51,3.27,3.505,460408,0
+NSSC.US,D,20051222,000000,3.525,3.61,3.445,3.54,189534,0
+NSSC.US,D,20051223,000000,3.635,3.75,3.435,3.62,183006,0
+NSSC.US,D,20051227,000000,3.62,3.71,3.565,3.575,141560,0
+NSSC.US,D,20051228,000000,3.655,3.705,3.335,3.565,233280,0
+NSSC.US,D,20051229,000000,3.54,3.715,3.335,3.615,181914,0
+NSSC.US,D,20051230,000000,3.565,3.65,3.415,3.455,303948,0
+NSSC.US,D,20060103,000000,3.455,3.465,3.335,3.335,214230,0
+NSSC.US,D,20060104,000000,3.285,3.48,3.165,3.375,275684,0
+NSSC.US,D,20060105,000000,3.425,3.425,3.34,3.365,113916,0
+NSSC.US,D,20060106,000000,3.4,3.65,3.4,3.58,217902,0
+NSSC.US,D,20060109,000000,3.655,3.955,3.585,3.955,419118,0
+NSSC.US,D,20060110,000000,3.99,4.055,3.965,3.99,343050,0
+NSSC.US,D,20060111,000000,4,4,3.685,3.855,365216,0
+NSSC.US,D,20060112,000000,3.915,3.975,3.81,3.895,174950,0
+NSSC.US,D,20060113,000000,3.865,3.865,3.695,3.785,191882,0
+NSSC.US,D,20060117,000000,3.735,3.865,3.705,3.805,117506,0
+NSSC.US,D,20060118,000000,3.705,3.8,3.705,3.765,88034,0
+NSSC.US,D,20060119,000000,3.815,4.145,3.665,3.915,318020,0
+NSSC.US,D,20060120,000000,3.935,3.965,3.715,3.865,215336,0
+NSSC.US,D,20060123,000000,3.825,3.975,3.825,3.94,108368,0
+NSSC.US,D,20060124,000000,3.965,3.965,3.815,3.86,66210,0
+NSSC.US,D,20060125,000000,3.885,3.885,3.725,3.775,76268,0
+NSSC.US,D,20060126,000000,3.77,3.965,3.77,3.945,140478,0
+NSSC.US,D,20060127,000000,3.975,4.05,3.975,4.025,128504,0
+NSSC.US,D,20060130,000000,4.035,4.305,4.025,4.265,501570,0
+NSSC.US,D,20060131,000000,4.205,4.255,4.17,4.215,178638,0
+NSSC.US,D,20060201,000000,4.235,4.34,4.195,4.34,221484,0
+NSSC.US,D,20060202,000000,4.42,4.585,4,4.155,205664,0
+NSSC.US,D,20060203,000000,4.135,4.2,4.015,4.175,241994,0
+NSSC.US,D,20060206,000000,4.345,4.37,4.17,4.335,368300,0
+NSSC.US,D,20060207,000000,4.335,4.46,4.175,4.315,296514,0
+NSSC.US,D,20060208,000000,4.405,4.415,4.25,4.415,366390,0
+NSSC.US,D,20060209,000000,4.415,4.665,4.355,4.52,442736,0
+NSSC.US,D,20060210,000000,4.535,4.575,4.45,4.475,272252,0
+NSSC.US,D,20060213,000000,4.515,4.65,4.49,4.535,346098,0
+NSSC.US,D,20060214,000000,4.58,4.765,4.545,4.735,299874,0
+NSSC.US,D,20060215,000000,4.78,5.085,4.78,4.975,1660920,0
+NSSC.US,D,20060216,000000,4.975,5.065,4.935,5.05,498638,0
+NSSC.US,D,20060217,000000,5.075,5.255,5.015,5.22,672608,0
+NSSC.US,D,20060221,000000,5.235,5.275,4.845,5.165,928346,0
+NSSC.US,D,20060222,000000,5.18,5.26,5.01,5.26,243444,0
+NSSC.US,D,20060223,000000,5.275,5.29,5.035,5.205,360846,0
+NSSC.US,D,20060224,000000,5.265,5.265,5.135,5.245,411236,0
+NSSC.US,D,20060227,000000,5.335,5.335,5.05,5.165,654882,0
+NSSC.US,D,20060228,000000,5.195,5.235,5,5.07,340988,0
+NSSC.US,D,20060301,000000,5.05,5.165,5.05,5.135,255860,0
+NSSC.US,D,20060302,000000,5.145,5.145,4.785,4.86,587972,0
+NSSC.US,D,20060303,000000,4.735,4.775,4.46,4.71,808994,0
+NSSC.US,D,20060306,000000,4.705,4.965,4.585,4.65,509852,0
+NSSC.US,D,20060307,000000,4.62,4.655,4.565,4.585,365456,0
+NSSC.US,D,20060308,000000,4.595,4.65,4.56,4.605,278684,0
+NSSC.US,D,20060309,000000,4.635,5.285,4.585,4.695,917222,0
+NSSC.US,D,20060310,000000,4.705,4.835,4.61,4.645,338498,0
+NSSC.US,D,20060313,000000,4.61,4.72,4.485,4.585,475274,0
+NSSC.US,D,20060314,000000,4.565,4.565,4.245,4.44,700662,0
+NSSC.US,D,20060315,000000,4.425,4.735,4.335,4.735,473726,0
+NSSC.US,D,20060316,000000,4.765,4.775,4.505,4.515,313668,0
+NSSC.US,D,20060317,000000,4.505,4.755,4.49,4.615,343602,0
+NSSC.US,D,20060320,000000,4.6,4.785,4.535,4.605,233204,0
+NSSC.US,D,20060321,000000,4.615,4.795,4.44,4.75,448326,0
+NSSC.US,D,20060322,000000,4.755,5.12,4.755,4.985,851286,0
+NSSC.US,D,20060323,000000,4.985,5.085,4.965,5.02,316472,0
+NSSC.US,D,20060324,000000,5.1,5.1,4.835,5.075,365486,0
+NSSC.US,D,20060327,000000,5.185,5.585,5.185,5.495,1800236,0
+NSSC.US,D,20060328,000000,5.705,5.725,5.4,5.435,1417956,0
+NSSC.US,D,20060329,000000,5.465,5.765,5.44,5.735,712238,0
+NSSC.US,D,20060330,000000,5.805,5.815,5.455,5.615,697226,0
+NSSC.US,D,20060331,000000,5.645,5.8,5.435,5.53,601362,0
+NSSC.US,D,20060403,000000,5.83,5.835,5.615,5.67,569376,0
+NSSC.US,D,20060404,000000,5.75,5.905,5.75,5.885,875000,0
+NSSC.US,D,20060405,000000,5.915,5.92,5.6,5.725,694446,0
+NSSC.US,D,20060406,000000,5.74,5.77,5.59,5.685,691082,0
+NSSC.US,D,20060407,000000,5.7,5.7,5.605,5.635,366680,0
+NSSC.US,D,20060410,000000,5.675,5.75,5.28,5.45,1192524,0
+NSSC.US,D,20060411,000000,5.455,5.48,5.05,5.22,722072,0
+NSSC.US,D,20060412,000000,5.22,5.375,5.155,5.175,367142,0
+NSSC.US,D,20060413,000000,5.165,5.385,5.165,5.265,364004,0
+NSSC.US,D,20060417,000000,5.365,5.495,5.27,5.395,492200,0
+NSSC.US,D,20060418,000000,5.43,5.445,5.175,5.425,624816,0
+NSSC.US,D,20060419,000000,5.495,5.5,5.265,5.305,348248,0
+NSSC.US,D,20060420,000000,5.29,5.29,5,5.13,788210,0
+NSSC.US,D,20060421,000000,5.13,5.165,4.615,5,1846452,0
+NSSC.US,D,20060424,000000,5,5.06,4.835,5.005,454880,0
+NSSC.US,D,20060425,000000,5.02,5.05,4.875,5.035,534630,0
+NSSC.US,D,20060426,000000,4.985,5.15,4.835,5.105,421716,0
+NSSC.US,D,20060427,000000,5.1,5.155,5,5.055,325478,0
+NSSC.US,D,20060428,000000,5.025,5.155,5.005,5.075,242996,0
+NSSC.US,D,20060501,000000,5.075,5.16,5.055,5.085,296340,0
+NSSC.US,D,20060502,000000,5.11,5.165,5,5.13,233460,0
+NSSC.US,D,20060503,000000,5.185,5.395,5.1,5.335,477824,0
+NSSC.US,D,20060504,000000,5.335,5.535,5.285,5.305,541758,0
+NSSC.US,D,20060505,000000,5.335,5.455,5.235,5.355,347874,0
+NSSC.US,D,20060508,000000,5.495,5.495,5.075,5.125,720726,0
+NSSC.US,D,20060509,000000,5.165,5.175,4.935,4.975,1062290,0
+NSSC.US,D,20060510,000000,4.955,5.215,4.955,5.155,903230,0
+NSSC.US,D,20060511,000000,5.14,5.28,5.035,5.085,516792,0
+NSSC.US,D,20060512,000000,5.05,5.135,5.01,5.1,249234,0
+NSSC.US,D,20060515,000000,5.05,5.065,4.945,5.035,520848,0
+NSSC.US,D,20060516,000000,5.045,5.225,4.935,5.12,272280,0
+NSSC.US,D,20060517,000000,5.095,5.165,4.855,4.9,396302,0
+NSSC.US,D,20060518,000000,4.88,5.055,4.775,4.785,455564,0
+NSSC.US,D,20060519,000000,4.78,4.78,4.6,4.665,350196,0
+NSSC.US,D,20060522,000000,4.605,4.735,4.55,4.585,409578,0
+NSSC.US,D,20060523,000000,4.615,4.755,4.585,4.705,1112786,0
+NSSC.US,D,20060524,000000,4.685,4.89,4.595,4.755,1072980,0
+NSSC.US,D,20060525,000000,4.785,4.89,4.755,4.83,431250,0
+NSSC.US,D,20060526,000000,4.825,4.915,4.795,4.91,157014,0
+NSSC.US,D,20060530,000000,4.905,4.975,4.765,4.845,381920,0
+NSSC.US,D,20060531,000000,4.845,4.915,4.805,4.855,202458,0
+NSSC.US,D,20060601,000000,4.875,5.115,4.825,5.045,421538,0
+NSSC.US,D,20060602,000000,5.055,5.165,4.945,5.075,841518,0
+NSSC.US,D,20060605,000000,5.1,5.165,4.99,5.04,503540,0
+NSSC.US,D,20060606,000000,5.035,5.08,4.75,4.82,1165766,0
+NSSC.US,D,20060607,000000,4.835,4.895,4.745,4.85,403554,0
+NSSC.US,D,20060608,000000,4.895,4.895,4.45,4.66,591574,0
+NSSC.US,D,20060609,000000,4.66,4.735,4.505,4.63,180670,0
+NSSC.US,D,20060612,000000,4.615,4.65,4.29,4.355,389034,0
+NSSC.US,D,20060613,000000,4.28,4.395,4.025,4.16,666050,0
+NSSC.US,D,20060614,000000,4.145,4.27,4.095,4.175,351684,0
+NSSC.US,D,20060615,000000,4.195,4.495,4.165,4.31,326360,0
+NSSC.US,D,20060616,000000,4.31,4.575,4.31,4.54,237648,0
+NSSC.US,D,20060619,000000,4.535,4.625,4.375,4.51,210456,0
+NSSC.US,D,20060620,000000,4.49,4.535,4.35,4.45,186202,0
+NSSC.US,D,20060621,000000,4.43,4.49,4.265,4.41,373348,0
+NSSC.US,D,20060622,000000,4.41,4.44,4.3,4.38,167134,0
+NSSC.US,D,20060623,000000,4.32,4.54,4.32,4.525,171314,0
+NSSC.US,D,20060626,000000,4.37,4.585,4.37,4.535,307842,0
+NSSC.US,D,20060627,000000,4.52,4.615,4.48,4.5,101254,0
+NSSC.US,D,20060628,000000,4.5,4.535,4.35,4.515,106372,0
+NSSC.US,D,20060629,000000,4.51,4.765,4.465,4.755,221530,0
+NSSC.US,D,20060630,000000,4.805,4.87,4.76,4.86,113904,0
+NSSC.US,D,20060703,000000,4.8,4.985,4.8,4.97,109262,0
+NSSC.US,D,20060705,000000,4.95,5.07,4.72,5.065,431084,0
+NSSC.US,D,20060706,000000,5.09,5.21,4.975,5.01,130020,0
+NSSC.US,D,20060707,000000,5.01,5.095,4.945,5.075,89232,0
+NSSC.US,D,20060710,000000,5.07,5.07,4.91,4.94,126630,0
+NSSC.US,D,20060711,000000,5.125,5.15,4.75,5.06,218576,0
+NSSC.US,D,20060712,000000,5.035,5.04,4.88,4.93,100066,0
+NSSC.US,D,20060713,000000,4.885,4.89,4.635,4.83,284908,0
+NSSC.US,D,20060714,000000,4.78,4.83,4.615,4.725,807926,0
+NSSC.US,D,20060717,000000,4.745,4.9,4.57,4.765,524358,0
+NSSC.US,D,20060718,000000,4.78,4.95,4.65,4.95,1182092,0
+NSSC.US,D,20060719,000000,4.965,5.1,4.61,5.035,202838,0
+NSSC.US,D,20060720,000000,5.03,5.03,4.905,4.985,124250,0
+NSSC.US,D,20060721,000000,4.985,4.99,4.775,4.88,152898,0
+NSSC.US,D,20060724,000000,4.89,5,4.84,4.97,82332,0
+NSSC.US,D,20060725,000000,4.915,5.06,4.87,5.015,100762,0
+NSSC.US,D,20060726,000000,4.975,5.25,4.935,5.225,302474,0
+NSSC.US,D,20060727,000000,5.265,5.475,5.245,5.4,558036,0
+NSSC.US,D,20060728,000000,5.45,5.45,5.1,5.135,257702,0
+NSSC.US,D,20060731,000000,5.175,5.37,5.145,5.315,105034,0
+NSSC.US,D,20060801,000000,5.305,5.375,5.24,5.355,102122,0
+NSSC.US,D,20060802,000000,5.35,5.375,5.02,5.21,238788,0
+NSSC.US,D,20060803,000000,5.31,5.4,5.17,5.335,154272,0
+NSSC.US,D,20060804,000000,5.325,5.47,5.25,5.355,286808,0
+NSSC.US,D,20060807,000000,5.27,5.3,5.115,5.195,148964,0
+NSSC.US,D,20060808,000000,5.15,5.315,5.14,5.245,90754,0
+NSSC.US,D,20060809,000000,5.265,5.265,5.035,5.065,171626,0
+NSSC.US,D,20060810,000000,5.045,5.125,4.925,4.955,172908,0
+NSSC.US,D,20060811,000000,4.965,5.075,4.9,4.905,159284,0
+NSSC.US,D,20060814,000000,4.91,5.03,4.865,4.89,161198,0
+NSSC.US,D,20060815,000000,4.92,4.97,4.665,4.81,212574,0
+NSSC.US,D,20060816,000000,4.82,4.94,4.7,4.87,122552,0
+NSSC.US,D,20060817,000000,4.85,4.95,4.745,4.825,173912,0
+NSSC.US,D,20060818,000000,4.845,5.045,4.83,4.985,115042,0
+NSSC.US,D,20060821,000000,4.98,4.995,4.885,4.995,98784,0
+NSSC.US,D,20060822,000000,4.98,5.155,4.95,5.125,67980,0
+NSSC.US,D,20060823,000000,5.12,5.12,4.9,4.97,58660,0
+NSSC.US,D,20060824,000000,4.985,5.075,4.95,5.005,84844,0
+NSSC.US,D,20060825,000000,5.02,5.025,4.825,4.895,97868,0
+NSSC.US,D,20060828,000000,4.88,4.95,4.85,4.875,95386,0
+NSSC.US,D,20060829,000000,4.885,4.925,4.83,4.905,59266,0
+NSSC.US,D,20060830,000000,4.9,4.99,4.89,4.935,57902,0
+NSSC.US,D,20060831,000000,4.92,4.95,4.845,4.845,37924,0
+NSSC.US,D,20060901,000000,4.85,4.895,4.77,4.775,38350,0
+NSSC.US,D,20060905,000000,4.73,4.81,4.68,4.77,180026,0
+NSSC.US,D,20060906,000000,4.765,4.855,4.725,4.825,90560,0
+NSSC.US,D,20060907,000000,4.795,4.83,4.72,4.77,170248,0
+NSSC.US,D,20060908,000000,4.765,4.765,4.705,4.705,141606,0
+NSSC.US,D,20060911,000000,4.7,4.7,4.085,4.085,652556,0
+NSSC.US,D,20060912,000000,4.005,4.07,3.68,3.755,759150,0
+NSSC.US,D,20060913,000000,3.825,3.825,2.96,3.105,4150326,0
+NSSC.US,D,20060914,000000,3.2,3.275,3.09,3.14,1853508,0
+NSSC.US,D,20060915,000000,3.195,3.235,3.15,3.21,724604,0
+NSSC.US,D,20060918,000000,3.21,3.28,3.185,3.24,451384,0
+NSSC.US,D,20060919,000000,3.255,3.265,3.19,3.215,257772,0
+NSSC.US,D,20060920,000000,3.215,3.23,3.15,3.155,315804,0
+NSSC.US,D,20060921,000000,3.145,3.22,3.135,3.155,298310,0
+NSSC.US,D,20060922,000000,3.135,3.175,3.075,3.13,186616,0
+NSSC.US,D,20060925,000000,3.145,3.15,3.025,3.125,294914,0
+NSSC.US,D,20060926,000000,3.105,3.105,3.005,3.065,248660,0
+NSSC.US,D,20060927,000000,3.045,3.085,3.025,3.055,136766,0
+NSSC.US,D,20060928,000000,3.03,3.08,2.97,2.985,256340,0
+NSSC.US,D,20060929,000000,2.98,3.04,2.975,2.98,126352,0
+NSSC.US,D,20061002,000000,2.995,3,2.755,2.8,554300,0
+NSSC.US,D,20061003,000000,2.78,2.855,2.745,2.745,421964,0
+NSSC.US,D,20061004,000000,2.745,2.865,2.745,2.84,208308,0
+NSSC.US,D,20061005,000000,2.84,2.86,2.825,2.84,143516,0
+NSSC.US,D,20061006,000000,2.825,2.89,2.81,2.86,121962,0
+NSSC.US,D,20061009,000000,2.85,2.87,2.82,2.825,52092,0
+NSSC.US,D,20061010,000000,2.82,2.85,2.795,2.8,96408,0
+NSSC.US,D,20061011,000000,2.785,2.825,2.785,2.81,100050,0
+NSSC.US,D,20061012,000000,2.79,2.825,2.75,2.755,300946,0
+NSSC.US,D,20061013,000000,2.755,2.85,2.75,2.845,133562,0
+NSSC.US,D,20061016,000000,2.86,3.05,2.845,3.015,345242,0
+NSSC.US,D,20061017,000000,3.035,3.2,3.015,3.185,472690,0
+NSSC.US,D,20061018,000000,3.285,3.285,3.145,3.17,271936,0
+NSSC.US,D,20061019,000000,3.165,3.165,3.035,3.075,186248,0
+NSSC.US,D,20061020,000000,3.075,3.09,3.005,3.045,189148,0
+NSSC.US,D,20061023,000000,3.075,3.1,3.005,3.065,171766,0
+NSSC.US,D,20061024,000000,3.09,3.105,3.015,3.02,192214,0
+NSSC.US,D,20061025,000000,3.02,3.085,2.975,2.99,142518,0
+NSSC.US,D,20061026,000000,3.015,3.04,2.955,3.01,144852,0
+NSSC.US,D,20061027,000000,2.98,3.085,2.98,3.04,228732,0
+NSSC.US,D,20061030,000000,3.05,3.14,3.035,3.055,158722,0
+NSSC.US,D,20061031,000000,3.045,3.145,3.04,3.1,101250,0
+NSSC.US,D,20061101,000000,3.1,3.22,3.025,3.18,298158,0
+NSSC.US,D,20061102,000000,3.175,3.175,3.02,3.035,267154,0
+NSSC.US,D,20061103,000000,3.025,3.105,3,3.09,269180,0
+NSSC.US,D,20061106,000000,3,3.09,2.475,2.69,1206008,0
+NSSC.US,D,20061107,000000,2.75,2.9,2.7,2.835,535526,0
+NSSC.US,D,20061108,000000,2.81,2.935,2.805,2.91,188454,0
+NSSC.US,D,20061109,000000,2.9,2.96,2.875,2.885,209004,0
+NSSC.US,D,20061110,000000,2.87,2.935,2.865,2.875,98672,0
+NSSC.US,D,20061113,000000,2.875,2.875,2.795,2.82,185154,0
+NSSC.US,D,20061114,000000,2.85,2.85,2.75,2.805,173392,0
+NSSC.US,D,20061115,000000,2.79,3.045,2.79,3.005,312452,0
+NSSC.US,D,20061116,000000,3.005,3.15,3.005,3.08,290280,0
+NSSC.US,D,20061117,000000,3.06,3.095,3.015,3.075,109290,0
+NSSC.US,D,20061120,000000,3.06,3.18,3.035,3.13,175614,0
+NSSC.US,D,20061121,000000,3.13,3.245,3.125,3.245,264084,0
+NSSC.US,D,20061122,000000,3.25,3.26,3.2,3.205,154492,0
+NSSC.US,D,20061124,000000,3.2,3.2,3.17,3.185,45416,0
+NSSC.US,D,20061127,000000,3.165,3.2,3.125,3.155,193916,0
+NSSC.US,D,20061128,000000,3.165,3.19,3.1,3.145,123214,0
+NSSC.US,D,20061129,000000,3.18,3.4,3.105,3.185,377024,0
+NSSC.US,D,20061130,000000,3.35,3.35,3.165,3.22,195686,0
+NSSC.US,D,20061201,000000,3.205,3.25,3.19,3.225,91106,0
+NSSC.US,D,20061204,000000,3.175,3.265,3.175,3.24,199790,0
+NSSC.US,D,20061205,000000,3.26,3.35,3.23,3.335,560340,0
+NSSC.US,D,20061206,000000,3.325,3.325,3.25,3.3,668142,0
+NSSC.US,D,20061207,000000,3.325,3.335,3.26,3.285,265156,0
+NSSC.US,D,20061208,000000,3.25,3.29,3.25,3.27,303076,0
+NSSC.US,D,20061211,000000,3.3,3.3,3.135,3.14,216086,0
+NSSC.US,D,20061212,000000,3.125,3.2,3,3.09,590584,0
+NSSC.US,D,20061213,000000,3.09,3.14,3.04,3.05,345406,0
+NSSC.US,D,20061214,000000,3.05,3.095,3,3.045,200156,0
+NSSC.US,D,20061215,000000,3.07,3.11,3.04,3.11,977772,0
+NSSC.US,D,20061218,000000,3.125,3.14,2.965,3,1099010,0
+NSSC.US,D,20061219,000000,3,3.015,2.915,2.935,183662,0
+NSSC.US,D,20061220,000000,2.945,3,2.935,2.995,343244,0
+NSSC.US,D,20061221,000000,2.97,3,2.925,2.955,223016,0
+NSSC.US,D,20061222,000000,2.97,3.005,2.935,2.94,64036,0
+NSSC.US,D,20061226,000000,2.955,3.01,2.8,2.855,339108,0
+NSSC.US,D,20061227,000000,2.87,2.93,2.845,2.88,223084,0
+NSSC.US,D,20061228,000000,2.875,2.88,2.825,2.85,168666,0
+NSSC.US,D,20061229,000000,2.865,2.97,2.855,2.935,290274,0
+NSSC.US,D,20070103,000000,2.95,2.95,2.875,2.875,150410,0
+NSSC.US,D,20070104,000000,2.89,2.96,2.885,2.92,129174,0
+NSSC.US,D,20070105,000000,2.935,2.98,2.91,2.965,169640,0
+NSSC.US,D,20070108,000000,2.985,2.985,2.88,2.915,227728,0
+NSSC.US,D,20070109,000000,2.9,2.9,2.875,2.875,64010,0
+NSSC.US,D,20070110,000000,2.86,2.885,2.85,2.87,85714,0
+NSSC.US,D,20070111,000000,2.855,2.935,2.855,2.91,168674,0
+NSSC.US,D,20070112,000000,2.945,2.95,2.895,2.905,102440,0
+NSSC.US,D,20070116,000000,2.9,2.955,2.835,2.955,392174,0
+NSSC.US,D,20070117,000000,2.94,2.975,2.92,2.945,312382,0
+NSSC.US,D,20070118,000000,2.945,2.97,2.915,2.92,321180,0
+NSSC.US,D,20070119,000000,2.925,2.975,2.905,2.965,276742,0
+NSSC.US,D,20070122,000000,2.975,2.975,2.925,2.935,75194,0
+NSSC.US,D,20070123,000000,2.925,2.935,2.835,2.89,208240,0
+NSSC.US,D,20070124,000000,2.9,2.925,2.835,2.895,172478,0
+NSSC.US,D,20070125,000000,2.88,2.89,2.84,2.86,154104,0
+NSSC.US,D,20070126,000000,2.865,2.895,2.855,2.89,63366,0
+NSSC.US,D,20070129,000000,2.9,2.965,2.88,2.95,135706,0
+NSSC.US,D,20070130,000000,2.965,2.985,2.95,2.975,71400,0
+NSSC.US,D,20070131,000000,2.96,3.015,2.96,3.01,191186,0
+NSSC.US,D,20070201,000000,3.025,3.06,3.005,3.025,162772,0
+NSSC.US,D,20070202,000000,3.02,3.03,2.975,2.98,206574,0
+NSSC.US,D,20070205,000000,2.96,3.03,2.935,3,53718,0
+NSSC.US,D,20070206,000000,3.025,3.025,2.515,2.56,1099818,0
+NSSC.US,D,20070207,000000,2.575,2.675,2.56,2.63,1282252,0
+NSSC.US,D,20070208,000000,2.625,2.635,2.585,2.625,136546,0
+NSSC.US,D,20070209,000000,2.625,2.65,2.61,2.625,149626,0
+NSSC.US,D,20070212,000000,2.55,2.59,2.55,2.575,149396,0
+NSSC.US,D,20070213,000000,2.56,2.6,2.56,2.575,131186,0
+NSSC.US,D,20070214,000000,2.6,2.63,2.58,2.61,115560,0
+NSSC.US,D,20070215,000000,2.595,2.64,2.595,2.625,44842,0
+NSSC.US,D,20070216,000000,2.625,2.64,2.615,2.62,107156,0
+NSSC.US,D,20070220,000000,2.615,2.635,2.6,2.61,121512,0
+NSSC.US,D,20070221,000000,2.635,2.635,2.605,2.625,198618,0
+NSSC.US,D,20070222,000000,2.635,2.655,2.6,2.615,289856,0
+NSSC.US,D,20070223,000000,2.63,2.635,2.62,2.63,94508,0
+NSSC.US,D,20070226,000000,2.635,2.655,2.625,2.625,133702,0
+NSSC.US,D,20070227,000000,2.63,2.63,2.575,2.585,322052,0
+NSSC.US,D,20070228,000000,2.6,2.62,2.575,2.58,162318,0
+NSSC.US,D,20070301,000000,2.63,2.63,2.565,2.57,222630,0
+NSSC.US,D,20070302,000000,2.57,2.58,2.515,2.525,174380,0
+NSSC.US,D,20070305,000000,2.525,2.55,2.5,2.505,176834,0
+NSSC.US,D,20070306,000000,2.505,2.6,2.505,2.6,141564,0
+NSSC.US,D,20070307,000000,2.615,2.62,2.495,2.505,94134,0
+NSSC.US,D,20070308,000000,2.5,2.52,2.465,2.505,219814,0
+NSSC.US,D,20070309,000000,2.52,2.525,2.45,2.45,91138,0
+NSSC.US,D,20070312,000000,2.45,2.47,2.385,2.415,212744,0
+NSSC.US,D,20070313,000000,2.34,2.41,2.25,2.31,323610,0
+NSSC.US,D,20070314,000000,2.32,2.35,2.265,2.31,194400,0
+NSSC.US,D,20070315,000000,2.325,2.325,2.28,2.32,139344,0
+NSSC.US,D,20070316,000000,2.39,2.62,2.37,2.535,586624,0
+NSSC.US,D,20070319,000000,2.565,2.67,2.565,2.59,326794,0
+NSSC.US,D,20070320,000000,2.605,2.605,2.5,2.525,168176,0
+NSSC.US,D,20070321,000000,2.54,2.585,2.52,2.58,171170,0
+NSSC.US,D,20070322,000000,2.595,2.6,2.545,2.585,211266,0
+NSSC.US,D,20070323,000000,2.585,2.665,2.585,2.62,138664,0
+NSSC.US,D,20070326,000000,2.635,2.64,2.6,2.64,142184,0
+NSSC.US,D,20070327,000000,2.63,2.67,2.615,2.65,143140,0
+NSSC.US,D,20070328,000000,2.635,2.665,2.595,2.6,212680,0
+NSSC.US,D,20070329,000000,2.605,2.64,2.605,2.605,168012,0
+NSSC.US,D,20070330,000000,2.605,2.65,2.605,2.65,94642,0
+NSSC.US,D,20070402,000000,2.635,2.675,2.635,2.665,108680,0
+NSSC.US,D,20070403,000000,2.665,2.745,2.655,2.69,144016,0
+NSSC.US,D,20070404,000000,2.69,2.755,2.65,2.73,161484,0
+NSSC.US,D,20070405,000000,2.73,2.915,2.73,2.88,655838,0
+NSSC.US,D,20070409,000000,2.995,3.025,2.89,3.015,777262,0
+NSSC.US,D,20070410,000000,3.02,3.045,2.945,2.975,363620,0
+NSSC.US,D,20070411,000000,3.015,3.015,2.955,2.97,412710,0
+NSSC.US,D,20070412,000000,2.955,2.975,2.94,2.95,364680,0
+NSSC.US,D,20070413,000000,2.98,2.985,2.95,2.97,304718,0
+NSSC.US,D,20070416,000000,2.995,3.015,2.97,2.975,305422,0
+NSSC.US,D,20070417,000000,2.99,3.025,2.98,3,159936,0
+NSSC.US,D,20070418,000000,3.005,3.015,2.965,2.985,125484,0
+NSSC.US,D,20070419,000000,2.985,3.02,2.975,3,170252,0
+NSSC.US,D,20070420,000000,3.02,3.045,3,3,156664,0
+NSSC.US,D,20070423,000000,3.005,3.045,3,3,71422,0
+NSSC.US,D,20070424,000000,3,3.035,2.99,2.995,71002,0
+NSSC.US,D,20070425,000000,3,3.045,2.99,3,71142,0
+NSSC.US,D,20070426,000000,3,3.025,3,3.005,63964,0
+NSSC.US,D,20070427,000000,3,3,2.945,2.98,71562,0
+NSSC.US,D,20070430,000000,2.995,3.005,2.925,2.985,119834,0
+NSSC.US,D,20070501,000000,2.99,3.02,2.99,2.995,94904,0
+NSSC.US,D,20070502,000000,2.98,3.025,2.975,3.01,170630,0
+NSSC.US,D,20070503,000000,3,3.075,3,3.04,204982,0
+NSSC.US,D,20070504,000000,3.04,3.085,3.035,3.035,207492,0
+NSSC.US,D,20070507,000000,3.035,3.1,3.005,3.08,174086,0
+NSSC.US,D,20070508,000000,3.095,3.195,3.065,3.09,224496,0
+NSSC.US,D,20070509,000000,3.09,3.15,3.09,3.15,183258,0
+NSSC.US,D,20070510,000000,3.075,3.08,2.85,2.93,1519034,0
+NSSC.US,D,20070511,000000,2.92,2.92,2.875,2.9,158838,0
+NSSC.US,D,20070514,000000,2.89,3.055,2.885,3.04,169772,0
+NSSC.US,D,20070515,000000,3.04,3.1,3,3.025,212398,0
+NSSC.US,D,20070516,000000,3.02,3.07,3.02,3.07,157436,0
+NSSC.US,D,20070517,000000,3.08,3.08,3.005,3.075,142406,0
+NSSC.US,D,20070518,000000,3.07,3.07,3.005,3.035,120174,0
+NSSC.US,D,20070521,000000,3.025,3.07,3.015,3.06,58500,0
+NSSC.US,D,20070522,000000,3.075,3.075,3.045,3.06,129550,0
+NSSC.US,D,20070523,000000,3.035,3.08,3.035,3.06,86676,0
+NSSC.US,D,20070524,000000,3.05,3.055,3.005,3.005,172118,0
+NSSC.US,D,20070525,000000,3.03,3.045,2.95,3,155730,0
+NSSC.US,D,20070529,000000,2.985,3.005,2.95,2.965,97018,0
+NSSC.US,D,20070530,000000,2.95,3,2.905,2.99,90008,0
+NSSC.US,D,20070531,000000,2.99,3.05,2.94,2.965,66650,0
+NSSC.US,D,20070601,000000,2.96,3,2.945,2.96,110902,0
+NSSC.US,D,20070604,000000,2.94,3,2.935,2.94,93956,0
+NSSC.US,D,20070605,000000,2.95,2.95,2.86,2.895,89952,0
+NSSC.US,D,20070606,000000,2.86,2.96,2.855,2.95,61300,0
+NSSC.US,D,20070607,000000,2.955,2.955,2.85,2.895,80332,0
+NSSC.US,D,20070608,000000,2.91,2.98,2.875,2.955,76402,0
+NSSC.US,D,20070611,000000,2.94,3.025,2.925,2.955,176968,0
+NSSC.US,D,20070612,000000,2.93,3.02,2.93,2.96,60104,0
+NSSC.US,D,20070613,000000,2.985,3,2.94,2.975,128284,0
+NSSC.US,D,20070614,000000,2.97,3.02,2.97,2.995,76594,0
+NSSC.US,D,20070615,000000,3.01,3.015,2.985,3.005,208668,0
+NSSC.US,D,20070618,000000,3.025,3.165,3.015,3.12,178672,0
+NSSC.US,D,20070619,000000,3.095,3.18,3.02,3.17,85930,0
+NSSC.US,D,20070620,000000,3.18,3.19,3.155,3.175,68250,0
+NSSC.US,D,20070621,000000,3.16,3.175,3.05,3.13,73478,0
+NSSC.US,D,20070622,000000,3.135,3.225,3.065,3.085,118314,0
+NSSC.US,D,20070625,000000,3.1,3.125,3.09,3.095,41400,0
+NSSC.US,D,20070626,000000,3.115,3.14,3.1,3.1,88976,0
+NSSC.US,D,20070627,000000,3.07,3.12,3.07,3.09,108754,0
+NSSC.US,D,20070628,000000,3.07,3.12,3.07,3.115,120378,0
+NSSC.US,D,20070629,000000,3.11,3.15,3.11,3.15,160912,0
+NSSC.US,D,20070702,000000,3.16,3.195,3.135,3.145,68358,0
+NSSC.US,D,20070703,000000,3.135,3.175,3.135,3.145,32720,0
+NSSC.US,D,20070705,000000,3.13,3.175,3.13,3.175,39750,0
+NSSC.US,D,20070706,000000,3.2,3.2,3.125,3.18,63134,0
+NSSC.US,D,20070709,000000,3.125,3.195,3.125,3.17,120168,0
+NSSC.US,D,20070710,000000,3.165,3.185,3.115,3.165,34650,0
+NSSC.US,D,20070711,000000,3.155,3.23,3.135,3.23,71320,0
+NSSC.US,D,20070712,000000,3.23,3.325,3.225,3.3,150058,0
+NSSC.US,D,20070713,000000,3.3,3.35,3.3,3.345,89784,0
+NSSC.US,D,20070716,000000,3.445,3.47,3.385,3.44,171394,0
+NSSC.US,D,20070717,000000,3.465,3.495,3.46,3.47,195244,0
+NSSC.US,D,20070718,000000,3.465,3.47,3.325,3.38,147698,0
+NSSC.US,D,20070719,000000,3.415,3.46,3.395,3.435,97778,0
+NSSC.US,D,20070720,000000,3.445,3.445,3.345,3.38,83882,0
+NSSC.US,D,20070723,000000,3.41,3.465,3.4,3.425,173620,0
+NSSC.US,D,20070724,000000,3.425,3.465,3.4,3.42,106558,0
+NSSC.US,D,20070725,000000,3.425,3.43,3.3,3.32,140600,0
+NSSC.US,D,20070726,000000,3.325,3.33,3.25,3.25,102398,0
+NSSC.US,D,20070727,000000,3.23,3.245,3.175,3.19,102612,0
+NSSC.US,D,20070730,000000,3.175,3.235,3.175,3.235,52754,0
+NSSC.US,D,20070731,000000,3.325,3.445,3.255,3.33,125544,0
+NSSC.US,D,20070801,000000,3.32,3.335,3.25,3.25,60466,0
+NSSC.US,D,20070802,000000,3.255,3.265,3.09,3.09,266428,0
+NSSC.US,D,20070803,000000,3.07,3.07,2.86,2.875,109754,0
+NSSC.US,D,20070806,000000,2.85,2.885,2.75,2.88,119620,0
+NSSC.US,D,20070807,000000,2.845,3.12,2.845,3.095,82012,0
+NSSC.US,D,20070808,000000,3.105,3.4,3.095,3.265,242556,0
+NSSC.US,D,20070809,000000,3.22,3.39,3.21,3.39,545028,0
+NSSC.US,D,20070810,000000,3.255,3.48,3.035,3.105,605498,0
+NSSC.US,D,20070813,000000,3.1,3.1,2.855,2.94,208112,0
+NSSC.US,D,20070814,000000,2.95,2.95,2.885,2.89,38666,0
+NSSC.US,D,20070815,000000,2.875,2.88,2.805,2.805,310884,0
+NSSC.US,D,20070816,000000,2.785,2.9,2.785,2.845,193284,0
+NSSC.US,D,20070817,000000,2.955,2.955,2.8,2.835,118896,0
+NSSC.US,D,20070820,000000,2.83,2.955,2.785,2.9,68280,0
+NSSC.US,D,20070821,000000,2.92,2.96,2.795,2.8,48306,0
+NSSC.US,D,20070822,000000,2.855,3.09,2.815,3.02,55584,0
+NSSC.US,D,20070823,000000,2.965,3.195,2.965,3.165,80554,0
+NSSC.US,D,20070824,000000,3.135,3.25,3.095,3.205,41474,0
+NSSC.US,D,20070827,000000,3.175,3.335,3.035,3.295,77600,0
+NSSC.US,D,20070828,000000,3.295,3.295,3.135,3.2,86902,0
+NSSC.US,D,20070829,000000,3.2,3.2,3.045,3.12,31600,0
+NSSC.US,D,20070830,000000,3.125,3.155,3,3.125,79444,0
+NSSC.US,D,20070831,000000,3.15,3.15,3.07,3.075,29696,0
+NSSC.US,D,20070904,000000,3.06,3.235,3.06,3.215,59646,0
+NSSC.US,D,20070905,000000,3.175,3.24,3.135,3.225,29160,0
+NSSC.US,D,20070906,000000,3.17,3.275,3.14,3.275,31530,0
+NSSC.US,D,20070907,000000,3.22,3.22,2.885,3.015,81250,0
+NSSC.US,D,20070910,000000,3,3.08,2.835,3.035,88734,0
+NSSC.US,D,20070911,000000,3.015,3.115,2.83,2.915,65550,0
+NSSC.US,D,20070912,000000,2.895,3,2.895,2.9,52030,0
+NSSC.US,D,20070913,000000,2.925,3.125,2.925,3.02,48584,0
+NSSC.US,D,20070914,000000,2.975,3.145,2.975,3.075,45440,0
+NSSC.US,D,20070917,000000,2.8,2.895,2.735,2.75,524070,0
+NSSC.US,D,20070918,000000,2.75,2.79,2.6,2.715,336166,0
+NSSC.US,D,20070919,000000,2.685,2.87,2.685,2.76,150026,0
+NSSC.US,D,20070920,000000,2.74,2.8,2.735,2.735,106700,0
+NSSC.US,D,20070921,000000,2.73,2.73,2.675,2.705,141452,0
+NSSC.US,D,20070924,000000,2.675,2.69,2.665,2.68,171344,0
+NSSC.US,D,20070925,000000,2.655,2.7,2.63,2.675,85216,0
+NSSC.US,D,20070926,000000,2.685,2.775,2.525,2.765,71300,0
+NSSC.US,D,20070927,000000,2.76,2.8,2.745,2.8,36694,0
+NSSC.US,D,20070928,000000,2.75,2.835,2.525,2.785,44600,0
+NSSC.US,D,20071001,000000,2.775,2.775,2.715,2.735,41752,0
+NSSC.US,D,20071002,000000,2.725,2.73,2.665,2.7,67232,0
+NSSC.US,D,20071003,000000,2.67,2.74,2.665,2.68,52016,0
+NSSC.US,D,20071004,000000,2.66,2.74,2.635,2.725,50082,0
+NSSC.US,D,20071005,000000,2.73,2.74,2.71,2.725,44768,0
+NSSC.US,D,20071008,000000,2.71,2.725,2.66,2.7,45236,0
+NSSC.US,D,20071009,000000,2.705,2.74,2.63,2.675,59808,0
+NSSC.US,D,20071010,000000,2.675,2.74,2.675,2.735,36974,0
+NSSC.US,D,20071011,000000,2.735,2.86,2.665,2.84,103086,0
+NSSC.US,D,20071012,000000,2.85,2.875,2.82,2.86,101690,0
+NSSC.US,D,20071015,000000,2.86,2.985,2.85,2.98,109862,0
+NSSC.US,D,20071016,000000,2.955,2.99,2.905,2.95,32824,0
+NSSC.US,D,20071017,000000,2.95,2.975,2.805,2.9,45640,0
+NSSC.US,D,20071018,000000,2.865,2.945,2.765,2.885,69938,0
+NSSC.US,D,20071019,000000,2.865,2.925,2.865,2.89,28062,0
+NSSC.US,D,20071022,000000,2.88,2.92,2.865,2.92,63300,0
+NSSC.US,D,20071023,000000,2.92,2.945,2.91,2.925,57500,0
+NSSC.US,D,20071024,000000,2.92,2.945,2.88,2.935,37504,0
+NSSC.US,D,20071025,000000,2.915,2.945,2.91,2.935,43226,0
+NSSC.US,D,20071026,000000,2.94,2.94,2.83,2.905,56806,0
+NSSC.US,D,20071029,000000,2.825,2.93,2.825,2.925,71014,0
+NSSC.US,D,20071030,000000,2.925,2.925,2.8,2.865,104966,0
+NSSC.US,D,20071031,000000,2.895,2.9,2.82,2.825,73036,0
+NSSC.US,D,20071101,000000,2.815,2.895,2.775,2.825,44694,0
+NSSC.US,D,20071102,000000,2.825,2.85,2.7,2.71,163956,0
+NSSC.US,D,20071105,000000,2.7,2.75,2.7,2.74,73724,0
+NSSC.US,D,20071106,000000,2.69,2.74,2.64,2.74,46092,0
+NSSC.US,D,20071107,000000,2.715,2.735,2.7,2.725,51350,0
+NSSC.US,D,20071108,000000,2.72,2.75,2.695,2.7,69258,0
+NSSC.US,D,20071109,000000,2.67,2.75,2.65,2.715,78908,0
+NSSC.US,D,20071112,000000,2.7,2.735,2.615,2.635,398828,0
+NSSC.US,D,20071113,000000,2.615,2.755,2.615,2.66,264408,0
+NSSC.US,D,20071114,000000,2.665,2.675,2.615,2.635,107706,0
+NSSC.US,D,20071115,000000,2.64,2.66,2.615,2.635,90888,0
+NSSC.US,D,20071116,000000,2.6,2.685,2.6,2.645,99200,0
+NSSC.US,D,20071119,000000,2.64,2.655,2.59,2.615,69480,0
+NSSC.US,D,20071120,000000,2.675,2.675,2.545,2.555,111100,0
+NSSC.US,D,20071121,000000,2.55,2.6,2.55,2.565,48950,0
+NSSC.US,D,20071123,000000,2.56,2.66,2.55,2.55,53400,0
+NSSC.US,D,20071126,000000,2.54,2.665,2.525,2.61,69288,0
+NSSC.US,D,20071127,000000,2.555,2.645,2.36,2.415,189026,0
+NSSC.US,D,20071128,000000,2.42,2.54,2.42,2.51,105400,0
+NSSC.US,D,20071129,000000,2.49,2.555,2.48,2.485,278088,0
+NSSC.US,D,20071130,000000,2.39,2.55,2.39,2.52,189030,0
+NSSC.US,D,20071203,000000,2.51,2.59,2.455,2.46,84506,0
+NSSC.US,D,20071204,000000,2.455,2.555,2.435,2.505,615614,0
+NSSC.US,D,20071205,000000,2.49,2.52,2.49,2.5,67208,0
+NSSC.US,D,20071206,000000,2.5,2.53,2.5,2.51,98942,0
+NSSC.US,D,20071207,000000,2.5,2.535,2.5,2.5,33000,0
+NSSC.US,D,20071210,000000,2.51,2.52,2.495,2.505,52760,0
+NSSC.US,D,20071211,000000,2.5,2.69,2.49,2.64,162060,0
+NSSC.US,D,20071212,000000,2.625,2.75,2.625,2.745,45772,0
+NSSC.US,D,20071213,000000,2.705,2.795,2.685,2.785,59502,0
+NSSC.US,D,20071214,000000,2.69,2.89,2.69,2.79,92446,0
+NSSC.US,D,20071217,000000,2.76,2.8,2.68,2.77,82834,0
+NSSC.US,D,20071218,000000,2.785,2.855,2.695,2.84,75030,0
+NSSC.US,D,20071219,000000,2.825,2.86,2.705,2.855,284240,0
+NSSC.US,D,20071220,000000,2.865,2.905,2.805,2.85,353546,0
+NSSC.US,D,20071221,000000,2.85,2.995,2.79,2.995,91854,0
+NSSC.US,D,20071224,000000,2.925,3.025,2.895,3.025,37636,0
+NSSC.US,D,20071226,000000,3.005,3.09,2.98,3.09,31820,0
+NSSC.US,D,20071227,000000,3.07,3.12,3.07,3.11,20440,0
+NSSC.US,D,20071228,000000,3.105,3.125,2.96,2.98,27392,0
+NSSC.US,D,20071231,000000,2.96,3.125,2.865,3.125,79188,0
+NSSC.US,D,20080102,000000,3.095,3.16,3.07,3.15,67338,0
+NSSC.US,D,20080103,000000,3.16,3.16,2.945,2.975,31950,0
+NSSC.US,D,20080104,000000,2.98,2.98,2.615,2.665,89882,0
+NSSC.US,D,20080107,000000,2.65,3.065,2.65,3.04,44042,0
+NSSC.US,D,20080108,000000,3.03,3.065,2.845,2.94,42692,0
+NSSC.US,D,20080109,000000,2.925,2.97,2.765,2.895,64456,0
+NSSC.US,D,20080110,000000,2.755,3.055,2.75,2.995,25194,0
+NSSC.US,D,20080111,000000,2.975,3.02,2.76,2.81,59552,0
+NSSC.US,D,20080114,000000,2.8,3.005,2.8,2.99,31560,0
+NSSC.US,D,20080115,000000,2.96,3.02,2.95,3,43074,0
+NSSC.US,D,20080116,000000,3,3.025,2.875,3.01,138306,0
+NSSC.US,D,20080117,000000,2.895,3.025,2.875,3.01,29050,0
+NSSC.US,D,20080118,000000,3.025,3.025,2.92,3.02,114274,0
+NSSC.US,D,20080122,000000,2.9,3.025,2.58,3.005,77716,0
+NSSC.US,D,20080123,000000,2.97,3.225,2.92,3.225,114162,0
+NSSC.US,D,20080124,000000,3.1,3.1,2.95,2.975,95330,0
+NSSC.US,D,20080125,000000,2.98,3.005,2.94,2.96,97848,0
+NSSC.US,D,20080128,000000,2.945,3,2.92,2.995,40838,0
+NSSC.US,D,20080129,000000,2.96,3,2.96,2.99,44546,0
+NSSC.US,D,20080130,000000,2.995,3.175,2.98,3,83630,0
+NSSC.US,D,20080131,000000,2.945,3.04,2.925,2.96,59254,0
+NSSC.US,D,20080201,000000,3.01,3.05,3,3.005,49004,0
+NSSC.US,D,20080204,000000,2.995,3.01,2.8,2.955,31160,0
+NSSC.US,D,20080205,000000,2.935,2.955,2.81,2.815,22794,0
+NSSC.US,D,20080206,000000,2.785,2.84,2.555,2.745,75362,0
+NSSC.US,D,20080207,000000,2.745,2.915,2.655,2.685,77544,0
+NSSC.US,D,20080208,000000,2.87,2.87,2.715,2.73,21702,0
+NSSC.US,D,20080211,000000,2.75,2.855,2.56,2.84,164170,0
+NSSC.US,D,20080212,000000,2.85,2.85,2.73,2.75,256236,0
+NSSC.US,D,20080213,000000,2.775,2.775,2.74,2.74,115682,0
+NSSC.US,D,20080214,000000,2.735,2.755,2.67,2.705,137342,0
+NSSC.US,D,20080215,000000,2.735,2.75,2.735,2.75,172656,0
+NSSC.US,D,20080219,000000,2.745,2.75,2.7,2.75,181066,0
+NSSC.US,D,20080220,000000,2.73,2.75,2.73,2.75,79176,0
+NSSC.US,D,20080221,000000,2.74,2.75,2.72,2.75,28016,0
+NSSC.US,D,20080222,000000,2.695,2.75,2.65,2.725,74110,0
+NSSC.US,D,20080225,000000,2.665,2.725,2.655,2.72,43348,0
+NSSC.US,D,20080226,000000,2.68,2.725,2.65,2.715,22466,0
+NSSC.US,D,20080227,000000,2.695,2.745,2.685,2.735,73854,0
+NSSC.US,D,20080228,000000,2.66,2.705,2.58,2.58,90584,0
+NSSC.US,D,20080229,000000,2.62,2.75,2.56,2.75,40282,0
+NSSC.US,D,20080303,000000,2.745,2.745,2.44,2.455,95702,0
+NSSC.US,D,20080304,000000,2.45,2.5,2.445,2.5,81798,0
+NSSC.US,D,20080305,000000,2.505,2.52,2.46,2.51,23712,0
+NSSC.US,D,20080306,000000,2.465,2.5,2.465,2.495,47310,0
+NSSC.US,D,20080307,000000,2.435,2.525,2.435,2.525,88000,0
+NSSC.US,D,20080310,000000,2.5,2.5,2.41,2.445,92376,0
+NSSC.US,D,20080311,000000,2.425,2.53,2.375,2.4,58344,0
+NSSC.US,D,20080312,000000,2.385,2.5,2.375,2.495,30030,0
+NSSC.US,D,20080313,000000,2.435,2.5,2.38,2.5,28506,0
+NSSC.US,D,20080314,000000,2.49,2.5,2.445,2.495,29424,0
+NSSC.US,D,20080317,000000,2.495,2.495,2.365,2.415,33300,0
+NSSC.US,D,20080318,000000,2.35,2.45,2.33,2.4,47096,0
+NSSC.US,D,20080319,000000,2.415,2.415,2.29,2.325,32536,0
+NSSC.US,D,20080320,000000,2.29,2.45,2.275,2.435,31702,0
+NSSC.US,D,20080324,000000,2.435,2.5,2.425,2.475,75270,0
+NSSC.US,D,20080325,000000,2.455,2.5,2.455,2.5,27990,0
+NSSC.US,D,20080326,000000,2.45,2.5,2.445,2.5,130494,0
+NSSC.US,D,20080327,000000,2.44,2.51,2.43,2.485,15514,0
+NSSC.US,D,20080328,000000,2.43,2.49,2.43,2.465,18070,0
+NSSC.US,D,20080331,000000,2.475,2.5,2.415,2.46,26850,0
+NSSC.US,D,20080401,000000,2.45,2.45,2.33,2.385,67990,0
+NSSC.US,D,20080402,000000,2.4,2.4,2.315,2.34,33062,0
+NSSC.US,D,20080403,000000,2.31,2.355,2.2,2.25,82042,0
+NSSC.US,D,20080404,000000,2.14,2.4,2.14,2.4,71694,0
+NSSC.US,D,20080407,000000,2.25,2.38,2.25,2.37,53846,0
+NSSC.US,D,20080408,000000,2.365,2.5,2.34,2.48,159076,0
+NSSC.US,D,20080409,000000,2.44,2.485,2.41,2.45,56160,0
+NSSC.US,D,20080410,000000,2.45,2.45,2.41,2.42,32106,0
+NSSC.US,D,20080411,000000,2.44,2.45,2.415,2.45,42128,0
+NSSC.US,D,20080414,000000,2.415,2.45,2.375,2.405,42710,0
+NSSC.US,D,20080415,000000,2.425,2.5,2.405,2.475,120040,0
+NSSC.US,D,20080416,000000,2.45,2.455,2.395,2.435,68134,0
+NSSC.US,D,20080417,000000,2.445,2.47,2.42,2.47,134398,0
+NSSC.US,D,20080418,000000,2.45,2.5,2.44,2.5,34520,0
+NSSC.US,D,20080421,000000,2.5,2.5,2.4,2.465,25778,0
+NSSC.US,D,20080422,000000,2.45,2.45,2.425,2.44,10180,0
+NSSC.US,D,20080423,000000,2.445,2.45,2.42,2.425,5780,0
+NSSC.US,D,20080424,000000,2.45,2.45,2.41,2.425,4550,0
+NSSC.US,D,20080425,000000,2.4,2.415,2.355,2.405,8600,0
+NSSC.US,D,20080428,000000,2.385,2.385,2.32,2.335,24708,0
+NSSC.US,D,20080429,000000,2.315,2.34,2.315,2.315,9152,0
+NSSC.US,D,20080430,000000,2.325,2.375,2.31,2.36,23294,0
+NSSC.US,D,20080501,000000,2.405,2.405,2.31,2.35,7652,0
+NSSC.US,D,20080502,000000,2.345,2.4,2.345,2.385,23882,0
+NSSC.US,D,20080505,000000,2.35,2.41,2.34,2.395,57552,0
+NSSC.US,D,20080506,000000,2.41,2.45,2.31,2.43,121118,0
+NSSC.US,D,20080507,000000,2.405,2.445,2.39,2.425,47448,0
+NSSC.US,D,20080508,000000,2.445,2.445,2.4,2.435,51944,0
+NSSC.US,D,20080509,000000,2.445,2.45,2.39,2.435,64900,0
+NSSC.US,D,20080512,000000,2.4,2.42,2.365,2.42,30400,0
+NSSC.US,D,20080513,000000,2.41,2.45,2.41,2.45,17322,0
+NSSC.US,D,20080514,000000,2.405,2.45,2.405,2.43,25812,0
+NSSC.US,D,20080515,000000,2.435,2.45,2.42,2.42,54472,0
+NSSC.US,D,20080516,000000,2.395,2.395,2.315,2.335,39718,0
+NSSC.US,D,20080519,000000,2.31,2.35,2.3,2.345,56506,0
+NSSC.US,D,20080520,000000,2.36,2.36,2.3,2.345,23638,0
+NSSC.US,D,20080521,000000,2.37,2.41,2.295,2.32,33406,0
+NSSC.US,D,20080522,000000,2.345,2.37,2.26,2.345,40128,0
+NSSC.US,D,20080523,000000,2.345,2.35,2.33,2.34,23140,0
+NSSC.US,D,20080527,000000,2.31,2.34,2.26,2.28,23028,0
+NSSC.US,D,20080528,000000,2.26,2.59,2.24,2.295,61230,0
+NSSC.US,D,20080529,000000,2.3,2.3,2.24,2.29,86904,0
+NSSC.US,D,20080530,000000,2.275,2.3,2.265,2.3,14468,0
+NSSC.US,D,20080602,000000,2.265,2.35,2.25,2.35,31098,0
+NSSC.US,D,20080603,000000,2.325,2.325,2.21,2.225,35980,0
+NSSC.US,D,20080604,000000,2.25,2.275,2.245,2.25,121630,0
+NSSC.US,D,20080605,000000,2.175,2.31,2.175,2.305,34512,0
+NSSC.US,D,20080606,000000,2.3,2.31,2.26,2.3,82514,0
+NSSC.US,D,20080609,000000,2.3,2.305,2.275,2.295,23310,0
+NSSC.US,D,20080610,000000,2.26,2.33,2.255,2.315,80560,0
+NSSC.US,D,20080611,000000,2.33,2.33,2.3,2.3,59520,0
+NSSC.US,D,20080612,000000,2.265,2.35,2.265,2.33,68038,0
+NSSC.US,D,20080613,000000,2.325,2.34,2.32,2.325,29700,0
+NSSC.US,D,20080616,000000,2.295,2.335,2.27,2.27,84980,0
+NSSC.US,D,20080617,000000,2.23,2.35,2.165,2.3,43202,0
+NSSC.US,D,20080618,000000,2.32,2.32,2.165,2.25,39828,0
+NSSC.US,D,20080619,000000,2.275,2.305,2.185,2.305,129894,0
+NSSC.US,D,20080620,000000,2.25,2.3,2.22,2.275,22876,0
+NSSC.US,D,20080623,000000,2.315,2.315,2.245,2.25,37566,0
+NSSC.US,D,20080624,000000,2.215,2.295,2.215,2.25,34602,0
+NSSC.US,D,20080625,000000,2.25,2.27,2.23,2.255,96912,0
+NSSC.US,D,20080626,000000,2.205,2.3,2.16,2.225,44652,0
+NSSC.US,D,20080627,000000,2.2,2.225,2.16,2.225,49938,0
+NSSC.US,D,20080630,000000,2.2,2.305,2.185,2.265,61222,0
+NSSC.US,D,20080701,000000,2.195,2.25,2.195,2.2,15590,0
+NSSC.US,D,20080702,000000,2.2,2.27,2.2,2.23,19934,0
+NSSC.US,D,20080703,000000,2.19,2.25,2.16,2.25,18976,0
+NSSC.US,D,20080707,000000,2.23,2.25,2.195,2.225,10678,0
+NSSC.US,D,20080708,000000,2.19,2.225,2.185,2.225,23794,0
+NSSC.US,D,20080709,000000,2.225,2.225,2.2,2.2,4426,0
+NSSC.US,D,20080710,000000,2.2,2.225,2.175,2.205,22046,0
+NSSC.US,D,20080711,000000,2.225,2.26,2.16,2.26,27240,0
+NSSC.US,D,20080714,000000,2.23,2.25,2.19,2.2,64192,0
+NSSC.US,D,20080715,000000,2.17,2.2,2.15,2.15,17000,0
+NSSC.US,D,20080716,000000,2.165,2.195,2.15,2.15,19790,0
+NSSC.US,D,20080717,000000,2.155,2.185,2.145,2.15,42068,0
+NSSC.US,D,20080718,000000,2.15,2.165,2.145,2.15,12712,0
+NSSC.US,D,20080721,000000,2.15,2.16,2.15,2.15,26552,0
+NSSC.US,D,20080722,000000,2.165,2.225,2.15,2.22,8388,0
+NSSC.US,D,20080723,000000,2.24,2.25,2.12,2.18,48020,0
+NSSC.US,D,20080724,000000,2.15,2.2,2.12,2.145,42720,0
+NSSC.US,D,20080725,000000,2.145,2.185,2.115,2.175,10952,0
+NSSC.US,D,20080728,000000,2.18,2.19,2.125,2.13,29536,0
+NSSC.US,D,20080729,000000,2.175,2.245,2.165,2.2,76354,0
+NSSC.US,D,20080730,000000,2.065,2.245,2.065,2.225,26358,0
+NSSC.US,D,20080731,000000,2.185,2.225,2.185,2.205,108550,0
+NSSC.US,D,20080801,000000,2.15,2.22,2.15,2.155,13040,0
+NSSC.US,D,20080804,000000,2.19,2.19,2.15,2.175,29010,0
+NSSC.US,D,20080805,000000,2.2,2.225,2.2,2.215,36970,0
+NSSC.US,D,20080806,000000,2.225,2.25,2.2,2.215,25560,0
+NSSC.US,D,20080807,000000,2.205,2.24,2.15,2.18,51674,0
+NSSC.US,D,20080808,000000,2.175,2.2,2.11,2.165,40588,0
+NSSC.US,D,20080811,000000,2.13,2.16,2.025,2.06,50706,0
+NSSC.US,D,20080812,000000,2.125,2.155,2.1,2.155,24374,0
+NSSC.US,D,20080813,000000,2.12,2.16,2.115,2.13,11200,0
+NSSC.US,D,20080814,000000,2.055,2.105,2.04,2.09,52300,0
+NSSC.US,D,20080815,000000,2.055,2.14,2.055,2.125,15860,0
+NSSC.US,D,20080818,000000,2.175,2.205,2.025,2.205,50922,0
+NSSC.US,D,20080819,000000,2.215,2.215,2.2,2.21,7800,0
+NSSC.US,D,20080820,000000,2.145,2.205,2.145,2.19,29188,0
+NSSC.US,D,20080821,000000,2.225,2.23,2.16,2.175,45680,0
+NSSC.US,D,20080822,000000,2.175,2.185,2.165,2.175,30446,0
+NSSC.US,D,20080825,000000,2.19,2.195,2.165,2.175,13064,0
+NSSC.US,D,20080826,000000,2.18,2.195,2.05,2.05,23818,0
+NSSC.US,D,20080827,000000,2.08,2.19,2.08,2.115,19564,0
+NSSC.US,D,20080828,000000,2.09,2.15,2.09,2.14,7962,0
+NSSC.US,D,20080829,000000,2.08,2.205,2.055,2.055,48226,0
+NSSC.US,D,20080902,000000,2.1,2.135,2.09,2.125,18264,0
+NSSC.US,D,20080903,000000,2.17,2.175,2.125,2.15,32074,0
+NSSC.US,D,20080904,000000,2.185,2.215,2.14,2.17,37000,0
+NSSC.US,D,20080905,000000,2.08,2.17,2.05,2.11,47200,0
+NSSC.US,D,20080908,000000,2.175,2.175,2.06,2.105,17198,0
+NSSC.US,D,20080909,000000,2.115,2.125,2.04,2.05,36424,0
+NSSC.US,D,20080910,000000,2.035,2.05,2.005,2.035,61040,0
+NSSC.US,D,20080911,000000,2,2.025,1.985,2,32170,0
+NSSC.US,D,20080912,000000,1.955,1.965,1.8,1.935,71840,0
+NSSC.US,D,20080915,000000,1.865,1.995,1.865,1.99,12202,0
+NSSC.US,D,20080916,000000,1.91,2.015,1.83,1.875,128622,0
+NSSC.US,D,20080917,000000,1.835,1.95,1.835,1.85,40316,0
+NSSC.US,D,20080918,000000,1.85,1.85,1.8,1.8,35954,0
+NSSC.US,D,20080919,000000,1.705,1.795,1.67,1.705,24516,0
+NSSC.US,D,20080922,000000,1.7,1.71,1.64,1.65,12588,0
+NSSC.US,D,20080923,000000,1.605,1.75,1.575,1.64,32242,0
+NSSC.US,D,20080924,000000,1.625,1.675,1.6,1.65,39490,0
+NSSC.US,D,20080925,000000,1.62,1.65,1.58,1.63,8620,0
+NSSC.US,D,20080926,000000,1.595,1.65,1.585,1.625,38790,0
+NSSC.US,D,20080929,000000,1.61,1.645,0.005,1.43,163450,0
+NSSC.US,D,20080930,000000,1.38,1.5,1.225,1.465,62890,0
+NSSC.US,D,20081001,000000,1.45,1.45,1.225,1.23,31666,0
+NSSC.US,D,20081002,000000,1.235,1.365,1.235,1.365,19880,0
+NSSC.US,D,20081003,000000,1.43,1.43,1.2,1.21,22482,0
+NSSC.US,D,20081006,000000,1.125,1.175,0.925,1,25296,0
+NSSC.US,D,20081007,000000,1,1.375,0.99,1.06,21836,0
+NSSC.US,D,20081008,000000,1.095,1.27,1.05,1.06,19482,0
+NSSC.US,D,20081009,000000,1.1,1.1,0.855,1.055,44024,0
+NSSC.US,D,20081010,000000,1.005,1.1,0.895,1.05,35558,0
+NSSC.US,D,20081013,000000,1.095,1.1,1.03,1.1,29314,0
+NSSC.US,D,20081014,000000,1.075,1.1,1.03,1.04,48798,0
+NSSC.US,D,20081015,000000,1.03,1.055,0.865,1.025,38680,0
+NSSC.US,D,20081016,000000,1,1,0.85,1,14784,0
+NSSC.US,D,20081017,000000,0.885,1,0.85,1,19090,0
+NSSC.US,D,20081020,000000,1,1,0.89,0.98,15600,0
+NSSC.US,D,20081021,000000,0.94,1,0.93,0.93,8698,0
+NSSC.US,D,20081022,000000,0.925,1,0.9,0.91,18800,0
+NSSC.US,D,20081023,000000,0.95,0.98,0.95,0.96,35646,0
+NSSC.US,D,20081024,000000,0.94,0.95,0.935,0.94,60066,0
+NSSC.US,D,20081027,000000,0.92,1.055,0.865,1.045,18338,0
+NSSC.US,D,20081028,000000,1.08,1.08,1,1.025,6394,0
+NSSC.US,D,20081029,000000,0.94,1.075,0.875,1.02,45444,0
+NSSC.US,D,20081030,000000,1.005,1.01,0.915,0.995,5612,0
+NSSC.US,D,20081031,000000,0.96,1.02,0.96,1.02,21606,0
+NSSC.US,D,20081103,000000,0.985,1,0.93,0.97,18588,0
+NSSC.US,D,20081104,000000,0.95,1.025,0.93,0.945,35450,0
+NSSC.US,D,20081105,000000,0.965,1.015,0.935,0.94,20538,0
+NSSC.US,D,20081106,000000,0.905,1.08,0.905,1,14694,0
+NSSC.US,D,20081107,000000,0.95,0.95,0.915,0.93,21294,0
+NSSC.US,D,20081110,000000,0.92,1.04,0.92,1.035,36268,0
+NSSC.US,D,20081111,000000,0.92,0.935,0.83,0.89,24380,0
+NSSC.US,D,20081112,000000,0.875,0.885,0.825,0.825,13210,0
+NSSC.US,D,20081113,000000,0.85,0.92,0.825,0.825,20936,0
+NSSC.US,D,20081114,000000,0.94,0.94,0.83,0.855,11832,0
+NSSC.US,D,20081117,000000,0.875,0.875,0.675,0.875,107844,0
+NSSC.US,D,20081118,000000,0.835,0.89,0.835,0.875,38394,0
+NSSC.US,D,20081119,000000,0.87,0.87,0.825,0.825,1920,0
+NSSC.US,D,20081120,000000,0.78,0.78,0.695,0.76,25656,0
+NSSC.US,D,20081121,000000,0.71,0.775,0.645,0.73,82338,0
+NSSC.US,D,20081124,000000,0.815,0.815,0.68,0.685,41040,0
+NSSC.US,D,20081125,000000,0.685,0.725,0.68,0.725,20488,0
+NSSC.US,D,20081126,000000,0.725,0.75,0.7,0.7,28224,0
+NSSC.US,D,20081128,000000,0.7,0.725,0.7,0.725,17116,0
+NSSC.US,D,20081201,000000,0.705,0.74,0.705,0.735,53466,0
+NSSC.US,D,20081202,000000,0.735,0.74,0.725,0.73,77954,0
+NSSC.US,D,20081203,000000,0.71,0.725,0.7,0.705,9782,0
+NSSC.US,D,20081204,000000,0.735,0.735,0.71,0.71,12058,0
+NSSC.US,D,20081205,000000,0.73,0.73,0.68,0.71,12360,0
+NSSC.US,D,20081208,000000,0.715,0.735,0.715,0.715,8502,0
+NSSC.US,D,20081209,000000,0.69,0.695,0.665,0.665,25194,0
+NSSC.US,D,20081210,000000,0.65,0.7,0.595,0.7,114768,0
+NSSC.US,D,20081211,000000,0.7,0.7,0.655,0.665,4586,0
+NSSC.US,D,20081212,000000,0.65,0.695,0.65,0.695,4300,0
+NSSC.US,D,20081215,000000,0.71,0.74,0.675,0.675,16938,0
+NSSC.US,D,20081216,000000,0.675,0.735,0.675,0.73,57770,0
+NSSC.US,D,20081217,000000,0.69,0.745,0.69,0.725,20580,0
+NSSC.US,D,20081218,000000,0.69,0.7,0.675,0.68,30518,0
+NSSC.US,D,20081219,000000,0.675,0.7,0.655,0.7,22880,0
+NSSC.US,D,20081222,000000,0.7,0.7,0.615,0.65,42776,0
+NSSC.US,D,20081223,000000,0.65,0.65,0.51,0.61,150556,0
+NSSC.US,D,20081224,000000,0.645,0.645,0.59,0.59,10752,0
+NSSC.US,D,20081226,000000,0.6,0.62,0.59,0.6,21200,0
+NSSC.US,D,20081229,000000,0.62,0.62,0.6,0.62,21784,0
+NSSC.US,D,20081230,000000,0.6,0.605,0.59,0.6,35696,0
+NSSC.US,D,20081231,000000,0.59,0.745,0.59,0.64,209400,0
+NSSC.US,D,20090102,000000,0.66,0.66,0.6,0.615,58468,0
+NSSC.US,D,20090105,000000,0.625,0.63,0.62,0.625,15378,0
+NSSC.US,D,20090106,000000,0.675,0.745,0.61,0.625,52922,0
+NSSC.US,D,20090107,000000,0.6,0.62,0.6,0.615,2846,0
+NSSC.US,D,20090108,000000,0.635,0.635,0.6,0.6,21100,0
+NSSC.US,D,20090109,000000,0.6,0.63,0.6,0.63,1788,0
+NSSC.US,D,20090112,000000,0.64,0.64,0.61,0.61,27512,0
+NSSC.US,D,20090113,000000,0.63,0.66,0.595,0.605,19806,0
+NSSC.US,D,20090114,000000,0.655,0.655,0.61,0.61,5310,0
+NSSC.US,D,20090115,000000,0.595,0.625,0.59,0.625,39590,0
+NSSC.US,D,20090116,000000,0.615,0.64,0.58,0.615,10488,0
+NSSC.US,D,20090120,000000,0.64,0.64,0.555,0.575,50216,0
+NSSC.US,D,20090121,000000,0.61,0.62,0.57,0.62,21144,0
+NSSC.US,D,20090122,000000,0.595,0.62,0.595,0.62,8820,0
+NSSC.US,D,20090123,000000,0.62,0.62,0.61,0.62,26530,0
+NSSC.US,D,20090126,000000,0.625,0.65,0.605,0.61,64110,0
+NSSC.US,D,20090127,000000,0.7,0.71,0.595,0.6,84876,0
+NSSC.US,D,20090128,000000,0.63,0.63,0.555,0.555,84620,0
+NSSC.US,D,20090129,000000,0.58,0.59,0.57,0.57,15096,0
+NSSC.US,D,20090130,000000,0.555,0.58,0.54,0.565,69380,0
+NSSC.US,D,20090202,000000,0.535,0.6,0.505,0.595,54004,0
+NSSC.US,D,20090203,000000,0.6,0.62,0.555,0.62,26800,0
+NSSC.US,D,20090204,000000,0.585,0.6,0.58,0.6,40226,0
+NSSC.US,D,20090205,000000,0.6,0.6,0.555,0.595,6896,0
+NSSC.US,D,20090206,000000,0.6,0.62,0.55,0.62,75528,0
+NSSC.US,D,20090209,000000,0.55,0.71,0.55,0.625,33038,0
+NSSC.US,D,20090210,000000,0.625,0.625,0.59,0.62,75984,0
+NSSC.US,D,20090211,000000,0.615,0.62,0.58,0.6,13050,0
+NSSC.US,D,20090212,000000,0.57,0.585,0.57,0.585,8800,0
+NSSC.US,D,20090213,000000,0.56,0.595,0.52,0.55,29378,0
+NSSC.US,D,20090217,000000,0.565,0.6,0.55,0.555,79720,0
+NSSC.US,D,20090218,000000,0.54,0.6,0.54,0.58,54890,0
+NSSC.US,D,20090219,000000,0.55,0.58,0.54,0.575,19980,0
+NSSC.US,D,20090220,000000,0.58,0.58,0.525,0.53,16378,0
+NSSC.US,D,20090223,000000,0.555,0.56,0.495,0.52,122038,0
+NSSC.US,D,20090224,000000,0.495,0.51,0.45,0.5,63730,0
+NSSC.US,D,20090225,000000,0.525,0.53,0.46,0.52,21290,0
+NSSC.US,D,20090226,000000,0.5,0.5,0.495,0.5,5770,0
+NSSC.US,D,20090227,000000,0.5,0.5,0.46,0.495,12426,0
+NSSC.US,D,20090302,000000,0.485,0.5,0.45,0.46,14744,0
+NSSC.US,D,20090303,000000,0.52,0.6,0.435,0.435,22790,0
+NSSC.US,D,20090304,000000,0.435,0.45,0.435,0.445,7180,0
+NSSC.US,D,20090305,000000,0.425,1.41,0.38,0.405,47790,0
+NSSC.US,D,20090306,000000,0.44,0.45,0.4,0.405,28790,0
+NSSC.US,D,20090309,000000,0.425,0.45,0.4,0.41,6750,0
+NSSC.US,D,20090310,000000,0.39,0.445,0.39,0.44,9282,0
+NSSC.US,D,20090311,000000,0.44,0.6,0.425,0.575,43878,0
+NSSC.US,D,20090312,000000,0.44,0.61,0.415,0.57,215156,0
+NSSC.US,D,20090313,000000,0.575,0.58,0.505,0.575,7616,0
+NSSC.US,D,20090316,000000,0.545,0.55,0.475,0.505,78548,0
+NSSC.US,D,20090317,000000,0.55,0.55,0.5,0.55,55836,0
+NSSC.US,D,20090318,000000,0.515,0.535,0.51,0.53,54000,0
+NSSC.US,D,20090319,000000,0.51,0.55,0.475,0.55,99284,0
+NSSC.US,D,20090320,000000,0.55,0.555,0.475,0.545,59364,0
+NSSC.US,D,20090323,000000,0.525,0.55,0.5,0.51,29378,0
+NSSC.US,D,20090324,000000,0.525,0.58,0.495,0.535,85736,0
+NSSC.US,D,20090325,000000,0.525,0.58,0.495,0.58,70154,0
+NSSC.US,D,20090326,000000,0.55,0.6,0.55,0.57,86084,0
+NSSC.US,D,20090327,000000,0.58,0.675,0.525,0.545,70758,0
+NSSC.US,D,20090330,000000,0.515,0.575,0.505,0.52,59400,0
+NSSC.US,D,20090331,000000,0.575,0.595,0.52,0.545,57954,0
+NSSC.US,D,20090401,000000,0.565,0.565,0.535,0.565,64940,0
+NSSC.US,D,20090402,000000,0.605,0.695,0.55,0.695,65664,0
+NSSC.US,D,20090403,000000,0.65,0.65,0.55,0.55,55306,0
+NSSC.US,D,20090406,000000,0.565,0.65,0.565,0.6,53084,0
+NSSC.US,D,20090407,000000,0.6,0.6,0.535,0.535,45236,0
+NSSC.US,D,20090408,000000,0.54,0.6,0.515,0.57,72324,0
+NSSC.US,D,20090409,000000,0.58,0.6,0.55,0.59,74856,0
+NSSC.US,D,20090413,000000,0.59,0.615,0.575,0.6,48914,0
+NSSC.US,D,20090414,000000,0.575,0.625,0.575,0.575,24470,0
+NSSC.US,D,20090415,000000,0.575,0.6,0.55,0.555,7986,0
+NSSC.US,D,20090416,000000,0.56,0.56,0.535,0.54,46628,0
+NSSC.US,D,20090417,000000,0.565,0.585,0.53,0.55,41086,0
+NSSC.US,D,20090420,000000,0.575,0.595,0.54,0.545,133786,0
+NSSC.US,D,20090421,000000,0.535,0.55,0.525,0.525,77942,0
+NSSC.US,D,20090422,000000,0.525,0.54,0.505,0.535,64302,0
+NSSC.US,D,20090423,000000,0.555,0.595,0.535,0.55,31458,0
+NSSC.US,D,20090424,000000,0.575,0.575,0.505,0.575,61502,0
+NSSC.US,D,20090427,000000,0.585,0.585,0.525,0.535,48184,0
+NSSC.US,D,20090428,000000,0.55,0.575,0.525,0.575,80234,0
+NSSC.US,D,20090429,000000,0.565,0.65,0.51,0.635,122112,0
+NSSC.US,D,20090430,000000,0.65,0.675,0.61,0.67,138432,0
+NSSC.US,D,20090501,000000,0.66,0.75,0.655,0.75,119518,0
+NSSC.US,D,20090504,000000,0.775,0.825,0.73,0.8,66762,0
+NSSC.US,D,20090505,000000,0.825,0.855,0.785,0.825,38334,0
+NSSC.US,D,20090506,000000,0.86,0.86,0.77,0.79,60712,0
+NSSC.US,D,20090507,000000,0.79,0.855,0.79,0.855,33050,0
+NSSC.US,D,20090508,000000,0.86,0.86,0.695,0.71,37422,0
+NSSC.US,D,20090511,000000,0.69,0.775,0.61,0.665,98770,0
+NSSC.US,D,20090512,000000,0.675,0.675,0.575,0.63,71574,0
+NSSC.US,D,20090513,000000,0.625,0.625,0.6,0.615,41540,0
+NSSC.US,D,20090514,000000,0.61,0.645,0.61,0.645,25636,0
+NSSC.US,D,20090515,000000,0.63,0.635,0.61,0.61,135280,0
+NSSC.US,D,20090518,000000,0.61,0.635,0.61,0.625,45486,0
+NSSC.US,D,20090519,000000,0.625,0.645,0.625,0.645,34038,0
+NSSC.US,D,20090520,000000,0.625,0.64,0.625,0.625,44204,0
+NSSC.US,D,20090521,000000,0.625,0.625,0.615,0.62,2984,0
+NSSC.US,D,20090522,000000,0.625,0.63,0.605,0.61,24378,0
+NSSC.US,D,20090526,000000,0.625,0.63,0.595,0.605,24170,0
+NSSC.US,D,20090527,000000,0.605,0.63,0.58,0.605,63802,0
+NSSC.US,D,20090528,000000,0.625,0.625,0.62,0.625,33690,0
+NSSC.US,D,20090529,000000,0.62,0.72,0.6,0.72,59366,0
+NSSC.US,D,20090601,000000,0.675,0.675,0.645,0.655,42892,0
+NSSC.US,D,20090602,000000,0.65,0.65,0.645,0.65,17708,0
+NSSC.US,D,20090603,000000,0.66,0.67,0.575,0.59,70964,0
+NSSC.US,D,20090604,000000,0.625,0.65,0.62,0.65,43612,0
+NSSC.US,D,20090605,000000,0.615,0.635,0.605,0.63,50218,0
+NSSC.US,D,20090608,000000,0.645,0.72,0.605,0.72,73608,0
+NSSC.US,D,20090609,000000,0.645,0.715,0.645,0.715,97966,0
+NSSC.US,D,20090610,000000,0.69,0.69,0.625,0.625,73538,0
+NSSC.US,D,20090611,000000,0.635,0.71,0.635,0.71,201114,0
+NSSC.US,D,20090612,000000,0.685,0.685,0.665,0.665,33984,0
+NSSC.US,D,20090615,000000,0.635,0.635,0.62,0.625,22614,0
+NSSC.US,D,20090616,000000,0.62,0.65,0.62,0.62,103060,0
+NSSC.US,D,20090617,000000,0.635,0.67,0.62,0.62,69788,0
+NSSC.US,D,20090618,000000,0.625,0.625,0.61,0.61,4218,0
+NSSC.US,D,20090619,000000,0.625,0.66,0.6,0.605,6666,0
+NSSC.US,D,20090622,000000,0.625,0.66,0.585,0.61,52306,0
+NSSC.US,D,20090623,000000,0.65,0.65,0.605,0.61,10340,0
+NSSC.US,D,20090624,000000,0.61,0.625,0.585,0.595,9594,0
+NSSC.US,D,20090625,000000,0.625,0.625,0.615,0.625,7748,0
+NSSC.US,D,20090626,000000,0.625,0.625,0.59,0.625,29446,0
+NSSC.US,D,20090629,000000,0.61,0.625,0.6,0.62,6248,0
+NSSC.US,D,20090630,000000,0.625,0.625,0.59,0.59,14472,0
+NSSC.US,D,20090701,000000,0.605,0.625,0.6,0.625,27496,0
+NSSC.US,D,20090702,000000,0.605,0.625,0.58,0.625,20620,0
+NSSC.US,D,20090706,000000,0.625,0.625,0.58,0.615,56398,0
+NSSC.US,D,20090707,000000,0.585,0.605,0.58,0.59,42130,0
+NSSC.US,D,20090708,000000,0.58,0.585,0.57,0.575,155640,0
+NSSC.US,D,20090709,000000,0.575,0.585,0.57,0.575,92652,0
+NSSC.US,D,20090710,000000,0.585,0.585,0.575,0.575,27352,0
+NSSC.US,D,20090713,000000,0.58,0.59,0.57,0.57,16214,0
+NSSC.US,D,20090714,000000,0.58,0.585,0.565,0.565,26918,0
+NSSC.US,D,20090715,000000,0.58,0.585,0.555,0.58,141698,0
+NSSC.US,D,20090716,000000,0.585,0.585,0.56,0.57,21520,0
+NSSC.US,D,20090717,000000,0.565,0.57,0.555,0.56,25818,0
+NSSC.US,D,20090720,000000,0.58,0.585,0.56,0.56,25926,0
+NSSC.US,D,20090721,000000,0.565,0.59,0.56,0.565,24864,0
+NSSC.US,D,20090722,000000,0.575,0.585,0.565,0.575,83266,0
+NSSC.US,D,20090723,000000,0.56,0.6,0.56,0.6,143342,0
+NSSC.US,D,20090724,000000,0.605,0.625,0.595,0.625,29922,0
+NSSC.US,D,20090727,000000,0.625,0.625,0.62,0.625,31050,0
+NSSC.US,D,20090728,000000,0.625,0.67,0.625,0.645,67884,0
+NSSC.US,D,20090729,000000,0.615,0.625,0.6,0.6,20600,0
+NSSC.US,D,20090730,000000,0.625,0.65,0.625,0.645,17600,0
+NSSC.US,D,20090731,000000,0.64,0.65,0.635,0.64,20926,0
+NSSC.US,D,20090803,000000,0.625,0.71,0.625,0.675,46258,0
+NSSC.US,D,20090804,000000,0.675,0.695,0.675,0.675,8200,0
+NSSC.US,D,20090805,000000,0.665,0.7,0.66,0.665,26660,0
+NSSC.US,D,20090806,000000,0.65,0.675,0.635,0.635,16364,0
+NSSC.US,D,20090807,000000,0.635,0.7,0.635,0.7,32148,0
+NSSC.US,D,20090810,000000,0.695,0.71,0.69,0.71,6000,0
+NSSC.US,D,20090811,000000,0.695,0.71,0.65,0.695,17786,0
+NSSC.US,D,20090812,000000,0.66,0.7,0.66,0.685,57434,0
+NSSC.US,D,20090813,000000,0.675,0.7,0.65,0.68,20588,0
+NSSC.US,D,20090814,000000,0.695,0.8,0.65,0.68,40794,0
+NSSC.US,D,20090817,000000,0.655,0.665,0.65,0.665,9392,0
+NSSC.US,D,20090818,000000,0.64,0.685,0.64,0.685,25174,0
+NSSC.US,D,20090819,000000,0.685,0.7,0.64,0.685,23136,0
+NSSC.US,D,20090820,000000,0.665,0.7,0.65,0.69,29040,0
+NSSC.US,D,20090821,000000,0.7,0.705,0.695,0.695,109854,0
+NSSC.US,D,20090824,000000,0.68,0.695,0.63,0.635,14138,0
+NSSC.US,D,20090825,000000,0.66,0.66,0.625,0.625,17504,0
+NSSC.US,D,20090826,000000,0.675,0.725,0.65,0.725,69300,0
+NSSC.US,D,20090827,000000,0.71,0.71,0.635,0.635,127640,0
+NSSC.US,D,20090828,000000,0.65,0.69,0.65,0.66,4542,0
+NSSC.US,D,20090831,000000,0.635,0.695,0.635,0.695,20530,0
+NSSC.US,D,20090901,000000,0.69,0.71,0.65,0.685,92680,0
+NSSC.US,D,20090902,000000,0.69,0.705,0.63,0.63,45192,0
+NSSC.US,D,20090903,000000,0.65,0.695,0.65,0.655,47284,0
+NSSC.US,D,20090904,000000,0.685,0.695,0.665,0.69,32150,0
+NSSC.US,D,20090908,000000,0.69,0.85,0.675,0.71,45406,0
+NSSC.US,D,20090909,000000,0.71,0.75,0.695,0.75,98892,0
+NSSC.US,D,20090910,000000,0.73,0.79,0.73,0.735,42398,0
+NSSC.US,D,20090911,000000,0.75,0.75,0.695,0.695,50898,0
+NSSC.US,D,20090914,000000,0.73,0.75,0.72,0.725,86222,0
+NSSC.US,D,20090915,000000,0.715,0.75,0.695,0.745,60936,0
+NSSC.US,D,20090916,000000,0.71,0.745,0.7,0.73,25580,0
+NSSC.US,D,20090917,000000,0.74,0.745,0.71,0.745,75708,0
+NSSC.US,D,20090918,000000,0.75,0.75,0.65,0.735,161048,0
+NSSC.US,D,20090921,000000,0.725,0.735,0.715,0.735,4314,0
+NSSC.US,D,20090922,000000,0.74,0.75,0.72,0.75,15314,0
+NSSC.US,D,20090923,000000,0.75,0.775,0.715,0.775,51670,0
+NSSC.US,D,20090924,000000,0.775,0.775,0.7,0.775,53630,0
+NSSC.US,D,20090925,000000,0.775,0.775,0.705,0.77,33652,0
+NSSC.US,D,20090928,000000,0.8,0.8,0.7,0.795,44888,0
+NSSC.US,D,20090929,000000,0.775,0.775,0.65,0.695,186642,0
+NSSC.US,D,20090930,000000,0.71,0.72,0.66,0.665,34504,0
+NSSC.US,D,20091001,000000,0.67,0.74,0.65,0.66,90996,0
+NSSC.US,D,20091002,000000,0.65,0.74,0.65,0.715,41226,0
+NSSC.US,D,20091005,000000,0.7,0.74,0.675,0.74,119032,0
+NSSC.US,D,20091006,000000,0.745,0.775,0.715,0.73,91508,0
+NSSC.US,D,20091007,000000,0.745,0.745,0.69,0.74,27312,0
+NSSC.US,D,20091008,000000,0.755,0.79,0.725,0.745,26030,0
+NSSC.US,D,20091009,000000,0.75,0.775,0.725,0.745,12760,0
+NSSC.US,D,20091012,000000,0.77,0.77,0.755,0.765,7582,0
+NSSC.US,D,20091013,000000,0.765,0.77,0.765,0.765,6600,0
+NSSC.US,D,20091014,000000,0.755,0.765,0.75,0.755,9250,0
+NSSC.US,D,20091015,000000,0.755,0.765,0.72,0.76,36670,0
+NSSC.US,D,20091016,000000,0.74,0.76,0.735,0.745,19298,0
+NSSC.US,D,20091019,000000,0.74,0.815,0.74,0.8,94974,0
+NSSC.US,D,20091020,000000,0.815,0.815,0.755,0.805,14304,0
+NSSC.US,D,20091021,000000,0.815,0.825,0.795,0.815,18600,0
+NSSC.US,D,20091022,000000,0.825,0.945,0.825,0.92,110296,0
+NSSC.US,D,20091023,000000,0.975,1.04,0.975,1.02,137156,0
+NSSC.US,D,20091026,000000,1.02,1.02,0.96,0.96,90186,0
+NSSC.US,D,20091027,000000,0.98,1.02,0.975,1.01,42408,0
+NSSC.US,D,20091028,000000,1.01,1.02,0.95,0.975,25134,0
+NSSC.US,D,20091029,000000,1.005,1.02,0.975,1.015,16112,0
+NSSC.US,D,20091030,000000,1.015,1.025,0.96,0.96,38734,0
+NSSC.US,D,20091102,000000,1.02,1.02,0.95,0.955,27930,0
+NSSC.US,D,20091103,000000,0.97,0.995,0.895,0.95,45262,0
+NSSC.US,D,20091104,000000,0.915,1.43,0.885,0.895,16656,0
+NSSC.US,D,20091105,000000,0.9,0.915,0.9,0.915,3212,0
+NSSC.US,D,20091106,000000,0.93,0.975,0.925,0.94,11200,0
+NSSC.US,D,20091109,000000,0.95,0.98,0.92,0.95,96590,0
+NSSC.US,D,20091110,000000,0.975,0.975,0.875,0.9,19244,0
+NSSC.US,D,20091111,000000,0.93,0.94,0.855,0.865,17024,0
+NSSC.US,D,20091112,000000,0.85,0.895,0.85,0.895,10460,0
+NSSC.US,D,20091113,000000,0.865,0.875,0.805,0.835,15404,0
+NSSC.US,D,20091116,000000,0.77,0.84,0.715,0.81,68410,0
+NSSC.US,D,20091117,000000,0.795,0.895,0.76,0.83,37304,0
+NSSC.US,D,20091118,000000,0.77,0.875,0.75,0.82,64382,0
+NSSC.US,D,20091119,000000,0.8,0.895,0.76,0.85,43724,0
+NSSC.US,D,20091120,000000,0.845,0.85,0.805,0.805,5100,0
+NSSC.US,D,20091123,000000,0.835,0.85,0.83,0.83,19712,0
+NSSC.US,D,20091124,000000,0.845,0.875,0.8,0.805,13542,0
+NSSC.US,D,20091125,000000,0.825,0.895,0.815,0.845,45436,0
+NSSC.US,D,20091127,000000,0.805,0.89,0.805,0.825,20416,0
+NSSC.US,D,20091130,000000,0.825,1.05,0.825,0.925,36196,0
+NSSC.US,D,20091201,000000,0.88,0.91,0.845,0.855,19780,0
+NSSC.US,D,20091202,000000,0.88,0.925,0.88,0.925,41106,0
+NSSC.US,D,20091203,000000,0.91,1,0.905,0.975,38444,0
+NSSC.US,D,20091204,000000,0.96,0.975,0.935,0.935,27796,0
+NSSC.US,D,20091207,000000,0.955,0.975,0.93,0.975,7396,0
+NSSC.US,D,20091208,000000,0.945,0.975,0.925,0.97,8284,0
+NSSC.US,D,20091209,000000,0.97,0.97,0.925,0.955,13122,0
+NSSC.US,D,20091210,000000,0.945,0.975,0.9,0.925,22520,0
+NSSC.US,D,20091211,000000,0.915,0.925,0.87,0.875,30154,0
+NSSC.US,D,20091214,000000,0.85,0.88,0.845,0.875,32472,0
+NSSC.US,D,20091215,000000,0.895,0.895,0.84,0.88,15452,0
+NSSC.US,D,20091216,000000,0.875,0.88,0.81,0.81,81880,0
+NSSC.US,D,20091217,000000,0.78,0.795,0.78,0.795,24150,0
+NSSC.US,D,20091218,000000,0.795,0.975,0.775,0.975,67582,0
+NSSC.US,D,20091221,000000,0.94,0.94,0.84,0.84,46470,0
+NSSC.US,D,20091222,000000,0.85,0.975,0.825,0.93,20360,0
+NSSC.US,D,20091223,000000,0.9,0.94,0.865,0.94,36430,0
+NSSC.US,D,20091224,000000,0.93,0.965,0.905,0.965,21350,0
+NSSC.US,D,20091228,000000,0.965,0.965,0.91,0.965,30460,0
+NSSC.US,D,20091229,000000,0.945,0.965,0.905,0.95,16418,0
+NSSC.US,D,20091230,000000,0.965,0.97,0.835,0.875,118430,0
+NSSC.US,D,20091231,000000,0.85,0.87,0.825,0.835,33990,0
+NSSC.US,D,20100104,000000,0.84,0.965,0.84,0.96,51382,0
+NSSC.US,D,20100105,000000,0.93,0.975,0.885,0.965,38556,0
+NSSC.US,D,20100106,000000,0.96,0.965,0.915,0.945,61354,0
+NSSC.US,D,20100107,000000,0.94,0.965,0.94,0.94,32872,0
+NSSC.US,D,20100108,000000,0.935,0.95,0.92,0.945,6390,0
+NSSC.US,D,20100111,000000,0.93,0.955,0.88,0.945,29896,0
+NSSC.US,D,20100112,000000,0.945,0.955,0.93,0.945,7700,0
+NSSC.US,D,20100113,000000,0.935,1.05,0.895,1,15950,0
+NSSC.US,D,20100114,000000,0.99,1,0.975,0.995,18736,0
+NSSC.US,D,20100115,000000,0.995,1,0.965,1,20000,0
+NSSC.US,D,20100119,000000,1.025,1.51,0.935,0.94,48946,0
+NSSC.US,D,20100120,000000,0.96,1.025,0.96,1.02,60460,0
+NSSC.US,D,20100121,000000,1.02,1.02,0.98,1,51446,0
+NSSC.US,D,20100122,000000,0.975,1.025,0.945,0.95,25610,0
+NSSC.US,D,20100125,000000,1.04,1.04,1.005,1.025,4586,0
+NSSC.US,D,20100126,000000,1.01,1.01,0.925,1,27006,0
+NSSC.US,D,20100127,000000,0.965,1.055,0.935,1,38102,0
+NSSC.US,D,20100128,000000,1,1,0.955,1,8830,0
+NSSC.US,D,20100129,000000,0.985,1.045,0.985,1.01,29130,0
+NSSC.US,D,20100201,000000,1.02,1.045,1.005,1.045,17200,0
+NSSC.US,D,20100202,000000,1.05,1.095,1.005,1.005,34534,0
+NSSC.US,D,20100203,000000,1.025,1.505,1.025,1.06,22000,0
+NSSC.US,D,20100204,000000,1.03,1.07,0.98,1.045,61202,0
+NSSC.US,D,20100205,000000,1.02,1.06,1,1.05,16346,0
+NSSC.US,D,20100208,000000,1.05,1.075,1.05,1.05,26360,0
+NSSC.US,D,20100209,000000,1.09,1.09,1.025,1.08,8694,0
+NSSC.US,D,20100210,000000,1.045,1.08,1.045,1.06,2942,0
+NSSC.US,D,20100211,000000,1.045,1.065,1,1.065,14778,0
+NSSC.US,D,20100212,000000,1,1.095,0.975,1.095,54986,0
+NSSC.US,D,20100216,000000,1.025,1.1,1,1.01,63234,0
+NSSC.US,D,20100217,000000,1,1.1,0.995,1.05,70676,0
+NSSC.US,D,20100218,000000,1.025,1.1,1.015,1.09,19902,0
+NSSC.US,D,20100219,000000,1.05,1.105,1.05,1.105,14906,0
+NSSC.US,D,20100222,000000,1.04,1.125,1.04,1.125,12340,0
+NSSC.US,D,20100223,000000,1.075,1.14,1.075,1.14,7876,0
+NSSC.US,D,20100224,000000,1.12,1.13,1.1,1.125,8530,0
+NSSC.US,D,20100225,000000,1.095,1.125,1.095,1.125,7422,0
+NSSC.US,D,20100226,000000,1.13,1.13,1.1,1.1,2774,0
+NSSC.US,D,20100301,000000,1.13,1.14,1.1,1.14,19700,0
+NSSC.US,D,20100302,000000,1.17,1.175,1.14,1.14,39438,0
+NSSC.US,D,20100303,000000,1.11,1.135,1.1,1.115,22836,0
+NSSC.US,D,20100304,000000,1.175,1.175,1.115,1.13,18328,0
+NSSC.US,D,20100305,000000,1.16,1.16,1.12,1.155,6130,0
+NSSC.US,D,20100308,000000,1.125,1.155,1.12,1.125,31512,0
+NSSC.US,D,20100309,000000,1.125,1.125,1.11,1.115,15002,0
+NSSC.US,D,20100310,000000,1.11,1.125,1.075,1.12,35940,0
+NSSC.US,D,20100311,000000,1.1,1.125,1.07,1.125,22424,0
+NSSC.US,D,20100312,000000,1.075,1.12,1.07,1.09,7904,0
+NSSC.US,D,20100315,000000,1.115,1.17,1.09,1.17,11654,0
+NSSC.US,D,20100316,000000,1.125,1.125,1.07,1.07,29528,0
+NSSC.US,D,20100317,000000,1.075,1.12,1.07,1.085,34384,0
+NSSC.US,D,20100318,000000,1.07,1.125,1.07,1.125,39316,0
+NSSC.US,D,20100319,000000,1.125,1.125,1.105,1.125,30112,0
+NSSC.US,D,20100322,000000,1.105,1.155,1.105,1.115,15768,0
+NSSC.US,D,20100323,000000,1.105,1.16,1.1,1.15,12622,0
+NSSC.US,D,20100324,000000,1.155,1.155,1.115,1.135,3844,0
+NSSC.US,D,20100325,000000,1.115,1.125,1.105,1.125,4738,0
+NSSC.US,D,20100326,000000,1.12,1.14,1.12,1.14,3216,0
+NSSC.US,D,20100329,000000,1.11,1.14,1.1,1.1,12722,0
+NSSC.US,D,20100330,000000,1.105,1.12,1.105,1.105,6000,0
+NSSC.US,D,20100331,000000,1.105,1.16,1.105,1.15,20932,0
+NSSC.US,D,20100401,000000,1.165,1.17,1.125,1.125,11678,0
+NSSC.US,D,20100405,000000,1.11,1.125,1.1,1.12,58180,0
+NSSC.US,D,20100406,000000,1.115,1.175,1.115,1.175,19710,0
+NSSC.US,D,20100407,000000,1.165,1.2,1.165,1.2,9226,0
+NSSC.US,D,20100408,000000,1.2,1.22,1.2,1.21,2992,0
+NSSC.US,D,20100409,000000,1.21,1.24,1.21,1.225,5780,0
+NSSC.US,D,20100412,000000,1.235,1.24,1.235,1.24,4910,0
+NSSC.US,D,20100413,000000,1.18,1.225,1.18,1.225,5430,0
+NSSC.US,D,20100414,000000,1.18,1.2,1.175,1.185,2954,0
+NSSC.US,D,20100415,000000,1.175,1.22,1.15,1.22,3452,0
+NSSC.US,D,20100416,000000,1.245,1.245,1.165,1.195,2000,0
+NSSC.US,D,20100419,000000,1.175,1.215,1.15,1.195,17932,0
+NSSC.US,D,20100420,000000,1.195,1.23,1.165,1.225,6992,0
+NSSC.US,D,20100421,000000,1.18,1.24,1.155,1.155,6096,0
+NSSC.US,D,20100422,000000,1.21,1.29,1.21,1.255,53650,0
+NSSC.US,D,20100423,000000,1.25,1.255,1.23,1.24,24574,0
+NSSC.US,D,20100426,000000,1.23,1.25,1.17,1.23,33692,0
+NSSC.US,D,20100427,000000,1.25,1.25,1.19,1.23,13548,0
+NSSC.US,D,20100428,000000,1.245,1.245,1.155,1.18,16820,0
+NSSC.US,D,20100429,000000,1.22,1.225,1.15,1.155,27848,0
+NSSC.US,D,20100430,000000,1.135,1.205,1.1,1.205,8124,0
+NSSC.US,D,20100503,000000,1.215,1.215,1.085,1.13,40380,0
+NSSC.US,D,20100504,000000,1.14,1.175,1.085,1.095,14238,0
+NSSC.US,D,20100505,000000,1.11,1.11,1.085,1.085,5970,0
+NSSC.US,D,20100506,000000,1.09,1.155,1.05,1.1,48864,0
+NSSC.US,D,20100507,000000,1.06,1.21,1.05,1.105,45182,0
+NSSC.US,D,20100510,000000,1.07,1.175,1.07,1.12,42178,0
+NSSC.US,D,20100511,000000,1.1,1.15,1.05,1.125,28216,0
+NSSC.US,D,20100512,000000,1.125,1.205,1.055,1.13,20160,0
+NSSC.US,D,20100513,000000,1.105,1.195,1.1,1.135,11300,0
+NSSC.US,D,20100514,000000,1.135,1.14,1.075,1.075,5018,0
+NSSC.US,D,20100517,000000,1.06,1.195,1.06,1.105,33790,0
+NSSC.US,D,20100518,000000,1.12,1.12,1.065,1.065,9436,0
+NSSC.US,D,20100519,000000,1.05,1.065,1.01,1.065,22808,0
+NSSC.US,D,20100520,000000,1.11,1.115,1.025,1.115,32748,0
+NSSC.US,D,20100521,000000,1.03,1.1,1.025,1.1,10350,0
+NSSC.US,D,20100524,000000,1.03,1.12,1.03,1.115,9880,0
+NSSC.US,D,20100525,000000,1.11,1.12,1.035,1.035,27968,0
+NSSC.US,D,20100526,000000,1.035,1.045,1.015,1.045,27620,0
+NSSC.US,D,20100527,000000,1.055,1.08,1.01,1.015,23452,0
+NSSC.US,D,20100528,000000,1.01,1.06,0.95,1.01,44900,0
+NSSC.US,D,20100601,000000,1.015,1.015,1.015,1.015,400,0
+NSSC.US,D,20100602,000000,0.995,1.055,0.965,1.055,5672,0
+NSSC.US,D,20100603,000000,1.01,1.015,0.965,1.015,16100,0
+NSSC.US,D,20100604,000000,1.005,1.045,0.965,0.965,10778,0
+NSSC.US,D,20100607,000000,1.04,1.04,0.965,0.965,2352,0
+NSSC.US,D,20100608,000000,0.965,0.975,0.95,0.965,26068,0
+NSSC.US,D,20100609,000000,0.91,0.97,0.905,0.945,28800,0
+NSSC.US,D,20100610,000000,0.94,0.99,0.935,0.99,63402,0
+NSSC.US,D,20100611,000000,0.96,1,0.96,0.975,22174,0
+NSSC.US,D,20100614,000000,0.935,0.95,0.905,0.905,34072,0
+NSSC.US,D,20100615,000000,0.965,0.965,0.885,0.885,16528,0
+NSSC.US,D,20100616,000000,0.87,0.965,0.87,0.905,46408,0
+NSSC.US,D,20100617,000000,0.925,1.025,0.895,0.96,37642,0
+NSSC.US,D,20100618,000000,0.925,0.95,0.9,0.9,21114,0
+NSSC.US,D,20100621,000000,0.935,0.97,0.935,0.94,11622,0
+NSSC.US,D,20100622,000000,0.905,0.95,0.88,0.88,15490,0
+NSSC.US,D,20100623,000000,0.875,0.94,0.85,0.92,28828,0
+NSSC.US,D,20100624,000000,0.92,0.965,0.915,0.92,9378,0
+NSSC.US,D,20100625,000000,0.9,0.9,0.885,0.885,2460,0
+NSSC.US,D,20100628,000000,0.875,0.935,0.87,0.87,8690,0
+NSSC.US,D,20100629,000000,1.11,1.11,0.9,0.9,74440,0
+NSSC.US,D,20100701,000000,0.91,0.91,0.85,0.875,5754,0
+NSSC.US,D,20100702,000000,0.88,0.95,0.875,0.9,11526,0
+NSSC.US,D,20100706,000000,0.96,0.96,0.88,0.925,25568,0
+NSSC.US,D,20100707,000000,0.925,0.945,0.9,0.925,22952,0
+NSSC.US,D,20100708,000000,0.945,0.945,0.88,0.88,5800,0
+NSSC.US,D,20100709,000000,0.89,0.92,0.885,0.915,5746,0
+NSSC.US,D,20100712,000000,0.91,0.91,0.85,0.875,17542,0
+NSSC.US,D,20100713,000000,0.855,0.9,0.85,0.875,10288,0
+NSSC.US,D,20100714,000000,0.855,0.855,0.845,0.85,28368,0
+NSSC.US,D,20100715,000000,0.85,0.9,0.845,0.895,50960,0
+NSSC.US,D,20100716,000000,0.895,0.895,0.845,0.845,9284,0
+NSSC.US,D,20100719,000000,0.87,0.875,0.85,0.86,4960,0
+NSSC.US,D,20100720,000000,0.86,0.895,0.86,0.87,1600,0
+NSSC.US,D,20100721,000000,0.85,0.865,0.82,0.83,64432,0
+NSSC.US,D,20100722,000000,0.85,0.885,0.845,0.845,6600,0
+NSSC.US,D,20100723,000000,0.86,0.9,0.845,0.895,36692,0
+NSSC.US,D,20100726,000000,0.895,1,0.875,0.99,13506,0
+NSSC.US,D,20100727,000000,1.015,1.09,0.94,1.005,72308,0
+NSSC.US,D,20100728,000000,1,1,1,1,600,0
+NSSC.US,D,20100729,000000,0.96,0.965,0.94,0.945,3600,0
+NSSC.US,D,20100730,000000,0.96,0.975,0.865,0.865,18526,0
+NSSC.US,D,20100802,000000,0.88,1.04,0.88,0.99,91332,0
+NSSC.US,D,20100803,000000,1.025,1.045,0.99,1.025,40028,0
+NSSC.US,D,20100804,000000,1.005,1.005,0.89,0.95,31306,0
+NSSC.US,D,20100805,000000,0.955,0.965,0.935,0.935,3078,0
+NSSC.US,D,20100806,000000,0.935,0.975,0.925,0.93,34870,0
+NSSC.US,D,20100809,000000,0.935,0.96,0.925,0.945,12368,0
+NSSC.US,D,20100810,000000,0.915,0.955,0.915,0.93,4718,0
+NSSC.US,D,20100811,000000,0.91,0.91,0.865,0.865,35676,0
+NSSC.US,D,20100812,000000,0.885,0.955,0.885,0.95,29214,0
+NSSC.US,D,20100813,000000,0.95,0.955,0.91,0.925,3746,0
+NSSC.US,D,20100816,000000,0.92,0.92,0.875,0.9,1378,0
+NSSC.US,D,20100817,000000,0.88,0.935,0.88,0.935,7680,0
+NSSC.US,D,20100818,000000,0.925,0.955,0.905,0.955,26396,0
+NSSC.US,D,20100819,000000,0.93,0.96,0.92,0.92,10266,0
+NSSC.US,D,20100820,000000,0.89,1,0.89,1,44620,0
+NSSC.US,D,20100823,000000,0.94,0.99,0.905,0.945,130980,0
+NSSC.US,D,20100824,000000,0.9,0.985,0.895,0.905,25508,0
+NSSC.US,D,20100825,000000,0.935,0.965,0.865,0.96,49066,0
+NSSC.US,D,20100826,000000,0.94,0.94,0.875,0.875,3588,0
+NSSC.US,D,20100827,000000,0.86,0.905,0.86,0.89,18068,0
+NSSC.US,D,20100830,000000,0.895,0.995,0.87,0.95,26238,0
+NSSC.US,D,20100831,000000,0.95,1,0.925,1,12660,0
+NSSC.US,D,20100901,000000,1,1,0.9,0.975,18478,0
+NSSC.US,D,20100902,000000,0.945,0.945,0.895,0.9,9770,0
+NSSC.US,D,20100903,000000,0.9,0.9,0.89,0.9,1142,0
+NSSC.US,D,20100907,000000,0.9,0.935,0.9,0.91,2424,0
+NSSC.US,D,20100908,000000,0.895,0.94,0.865,0.895,9880,0
+NSSC.US,D,20100909,000000,0.885,0.93,0.885,0.93,1814,0
+NSSC.US,D,20100910,000000,0.935,0.935,0.905,0.905,610,0
+NSSC.US,D,20100913,000000,0.905,0.99,0.895,0.945,4090,0
+NSSC.US,D,20100914,000000,0.935,0.99,0.88,0.985,14468,0
+NSSC.US,D,20100915,000000,0.97,0.995,0.965,0.99,6552,0
+NSSC.US,D,20100916,000000,0.99,0.99,0.935,0.98,22202,0
+NSSC.US,D,20100917,000000,0.945,0.995,0.94,0.995,5070,0
+NSSC.US,D,20100920,000000,0.995,0.995,0.985,0.995,46172,0
+NSSC.US,D,20100921,000000,0.97,0.97,0.895,0.94,27236,0
+NSSC.US,D,20100922,000000,0.94,0.97,0.915,0.96,55100,0
+NSSC.US,D,20100923,000000,0.93,0.95,0.89,0.89,10298,0
+NSSC.US,D,20100924,000000,0.89,0.96,0.89,0.895,25376,0
+NSSC.US,D,20100927,000000,0.89,0.915,0.865,0.865,5620,0
+NSSC.US,D,20100928,000000,0.885,0.95,0.885,0.94,19408,0
+NSSC.US,D,20100929,000000,0.945,0.99,0.925,0.965,16718,0
+NSSC.US,D,20100930,000000,0.975,0.975,0.875,0.975,40832,0
+NSSC.US,D,20101001,000000,0.93,0.93,0.905,0.91,3022,0
+NSSC.US,D,20101004,000000,0.88,0.905,0.88,0.88,4330,0
+NSSC.US,D,20101005,000000,0.895,0.915,0.875,0.88,31536,0
+NSSC.US,D,20101006,000000,0.885,0.885,0.875,0.875,26476,0
+NSSC.US,D,20101007,000000,0.88,0.935,0.87,0.875,37674,0
+NSSC.US,D,20101008,000000,0.88,0.89,0.865,0.865,6926,0
+NSSC.US,D,20101011,000000,0.915,0.915,0.865,0.9,21646,0
+NSSC.US,D,20101012,000000,0.895,0.9,0.87,0.88,5082,0
+NSSC.US,D,20101013,000000,0.865,0.9,0.865,0.9,5806,0
+NSSC.US,D,20101014,000000,0.875,0.9,0.87,0.87,19574,0
+NSSC.US,D,20101015,000000,0.87,0.89,0.865,0.88,11730,0
+NSSC.US,D,20101018,000000,0.895,0.9,0.87,0.87,6232,0
+NSSC.US,D,20101019,000000,0.865,0.895,0.865,0.865,11206,0
+NSSC.US,D,20101020,000000,0.855,0.88,0.855,0.86,4490,0
+NSSC.US,D,20101021,000000,0.885,0.885,0.87,0.88,1020,0
+NSSC.US,D,20101022,000000,0.865,0.88,0.85,0.88,8510,0
+NSSC.US,D,20101025,000000,0.865,0.88,0.845,0.875,21076,0
+NSSC.US,D,20101026,000000,0.845,0.895,0.82,0.89,57576,0
+NSSC.US,D,20101027,000000,0.88,0.895,0.855,0.87,28272,0
+NSSC.US,D,20101028,000000,0.885,0.895,0.825,0.84,74112,0
+NSSC.US,D,20101029,000000,0.86,0.895,0.85,0.88,28236,0
+NSSC.US,D,20101101,000000,0.895,0.895,0.815,0.845,31298,0
+NSSC.US,D,20101102,000000,0.84,0.845,0.825,0.825,4192,0
+NSSC.US,D,20101103,000000,0.84,0.84,0.84,0.84,892,0
+NSSC.US,D,20101104,000000,0.815,0.845,0.805,0.845,30080,0
+NSSC.US,D,20101105,000000,0.815,0.845,0.815,0.845,29114,0
+NSSC.US,D,20101108,000000,0.835,0.845,0.82,0.835,54752,0
+NSSC.US,D,20101109,000000,0.835,0.835,0.825,0.825,11034,0
+NSSC.US,D,20101110,000000,0.82,0.84,0.82,0.84,6780,0
+NSSC.US,D,20101111,000000,0.85,0.86,0.835,0.85,14020,0
+NSSC.US,D,20101112,000000,0.83,0.835,0.815,0.815,3078,0
+NSSC.US,D,20101115,000000,0.825,0.85,0.825,0.84,4810,0
+NSSC.US,D,20101116,000000,0.84,0.84,0.815,0.84,16508,0
+NSSC.US,D,20101117,000000,0.82,0.83,0.815,0.83,13840,0
+NSSC.US,D,20101118,000000,0.82,0.855,0.815,0.835,51502,0
+NSSC.US,D,20101119,000000,0.835,0.84,0.83,0.84,18440,0
+NSSC.US,D,20101122,000000,0.83,0.84,0.81,0.81,24242,0
+NSSC.US,D,20101123,000000,0.82,0.82,0.82,0.82,200,0
+NSSC.US,D,20101124,000000,0.81,0.86,0.805,0.855,16136,0
+NSSC.US,D,20101126,000000,0.84,0.84,0.84,0.84,3504,0
+NSSC.US,D,20101129,000000,0.815,0.85,0.805,0.825,24930,0
+NSSC.US,D,20101130,000000,0.81,0.83,0.8,0.825,24928,0
+NSSC.US,D,20101201,000000,0.825,0.845,0.8,0.835,15422,0
+NSSC.US,D,20101202,000000,0.815,0.865,0.805,0.83,8104,0
+NSSC.US,D,20101203,000000,0.855,0.855,0.815,0.825,15180,0
+NSSC.US,D,20101206,000000,0.825,0.87,0.81,0.85,8402,0
+NSSC.US,D,20101207,000000,0.83,0.85,0.81,0.815,23834,0
+NSSC.US,D,20101208,000000,0.815,0.84,0.775,0.83,35800,0
+NSSC.US,D,20101209,000000,0.795,0.82,0.78,0.82,14800,0
+NSSC.US,D,20101210,000000,0.815,0.85,0.795,0.85,17252,0
+NSSC.US,D,20101213,000000,0.85,0.85,0.8,0.845,17176,0
+NSSC.US,D,20101214,000000,0.85,0.85,0.8,0.815,19742,0
+NSSC.US,D,20101215,000000,0.81,0.815,0.81,0.815,11860,0
+NSSC.US,D,20101216,000000,0.81,0.85,0.81,0.84,12968,0
+NSSC.US,D,20101217,000000,0.825,0.84,0.805,0.835,22974,0
+NSSC.US,D,20101220,000000,0.83,0.98,0.825,0.965,120166,0
+NSSC.US,D,20101221,000000,0.965,0.965,0.92,0.925,4308,0
+NSSC.US,D,20101222,000000,0.93,0.955,0.93,0.94,6008,0
+NSSC.US,D,20101223,000000,0.955,0.98,0.89,0.94,17338,0
+NSSC.US,D,20101227,000000,0.91,0.91,0.89,0.89,4336,0
+NSSC.US,D,20101228,000000,0.89,0.975,0.89,0.965,38666,0
+NSSC.US,D,20101229,000000,0.995,0.995,0.92,0.93,14436,0
+NSSC.US,D,20101230,000000,0.91,0.92,0.83,0.845,47914,0
+NSSC.US,D,20101231,000000,0.845,0.895,0.84,0.88,35492,0
+NSSC.US,D,20110103,000000,0.885,0.895,0.84,0.89,15360,0
+NSSC.US,D,20110104,000000,0.915,0.915,0.86,0.91,13798,0
+NSSC.US,D,20110105,000000,0.895,0.895,0.86,0.86,5546,0
+NSSC.US,D,20110106,000000,0.85,0.895,0.84,0.85,29800,0
+NSSC.US,D,20110107,000000,0.855,0.9,0.855,0.9,3800,0
+NSSC.US,D,20110110,000000,0.86,0.89,0.86,0.86,36366,0
+NSSC.US,D,20110111,000000,0.875,0.88,0.875,0.875,2496,0
+NSSC.US,D,20110112,000000,0.9,0.9,0.865,0.9,2070,0
+NSSC.US,D,20110113,000000,0.88,0.9,0.865,0.865,3930,0
+NSSC.US,D,20110114,000000,0.875,0.88,0.825,0.86,53786,0
+NSSC.US,D,20110118,000000,0.845,0.88,0.83,0.875,11512,0
+NSSC.US,D,20110119,000000,0.85,0.875,0.83,0.84,15540,0
+NSSC.US,D,20110120,000000,0.84,0.855,0.83,0.855,5914,0
+NSSC.US,D,20110121,000000,0.865,0.885,0.845,0.87,20362,0
+NSSC.US,D,20110124,000000,0.87,0.885,0.87,0.885,3048,0
+NSSC.US,D,20110125,000000,0.885,0.95,0.85,0.915,59554,0
+NSSC.US,D,20110126,000000,0.9,0.905,0.88,0.905,3302,0
+NSSC.US,D,20110127,000000,0.89,0.91,0.87,0.905,4380,0
+NSSC.US,D,20110128,000000,0.895,0.91,0.88,0.91,2176,0
+NSSC.US,D,20110131,000000,0.865,0.945,0.865,0.94,8880,0
+NSSC.US,D,20110201,000000,0.9,0.945,0.88,0.945,12710,0
+NSSC.US,D,20110202,000000,0.94,0.95,0.92,0.95,6898,0
+NSSC.US,D,20110203,000000,0.92,0.935,0.895,0.935,10538,0
+NSSC.US,D,20110204,000000,0.92,0.94,0.895,0.94,21998,0
+NSSC.US,D,20110207,000000,0.94,1.005,0.94,1.005,131108,0
+NSSC.US,D,20110208,000000,1.005,1.005,0.955,0.98,76320,0
+NSSC.US,D,20110209,000000,0.965,0.99,0.965,0.99,7400,0
+NSSC.US,D,20110210,000000,0.995,1,0.975,0.975,13570,0
+NSSC.US,D,20110211,000000,0.97,0.985,0.95,0.96,8790,0
+NSSC.US,D,20110214,000000,1.025,1.2,1,1.055,122382,0
+NSSC.US,D,20110215,000000,1.05,1.11,1.025,1.085,7276,0
+NSSC.US,D,20110216,000000,1.1,1.105,1,1.1,90436,0
+NSSC.US,D,20110218,000000,1.07,1.175,1.02,1.12,39038,0
+NSSC.US,D,20110222,000000,1.125,1.125,1.065,1.115,29890,0
+NSSC.US,D,20110223,000000,1.125,1.125,1.085,1.095,12004,0
+NSSC.US,D,20110224,000000,1.1,1.175,1.1,1.14,9870,0
+NSSC.US,D,20110225,000000,1.1,1.175,1.09,1.17,4968,0
+NSSC.US,D,20110228,000000,1.17,1.175,1.15,1.175,9768,0
+NSSC.US,D,20110301,000000,1.155,1.165,1.12,1.125,24976,0
+NSSC.US,D,20110302,000000,1.11,1.115,1.1,1.1,1000,0
+NSSC.US,D,20110303,000000,1.12,1.175,1.09,1.175,14690,0
+NSSC.US,D,20110304,000000,1.17,1.18,1.08,1.165,30770,0
+NSSC.US,D,20110307,000000,1.135,1.17,1.1,1.15,28962,0
+NSSC.US,D,20110308,000000,1.15,1.15,1.14,1.14,4554,0
+NSSC.US,D,20110309,000000,1.12,1.145,1.105,1.145,7534,0
+NSSC.US,D,20110310,000000,1.105,1.115,1.1,1.105,19548,0
+NSSC.US,D,20110311,000000,1.125,1.125,1.08,1.105,17660,0
+NSSC.US,D,20110314,000000,1.11,1.115,1.075,1.115,3570,0
+NSSC.US,D,20110315,000000,1.075,1.075,1.065,1.07,13764,0
+NSSC.US,D,20110316,000000,1.08,1.1,1.07,1.1,16824,0
+NSSC.US,D,20110317,000000,1.1,1.1,1.08,1.1,3630,0
+NSSC.US,D,20110318,000000,1.075,1.115,1.075,1.075,3284,0
+NSSC.US,D,20110321,000000,1.075,1.115,1.07,1.09,10170,0
+NSSC.US,D,20110322,000000,1.105,1.115,1.105,1.105,800,0
+NSSC.US,D,20110323,000000,1.115,1.115,1.09,1.11,15814,0
+NSSC.US,D,20110324,000000,1.11,1.14,1.095,1.125,51070,0
+NSSC.US,D,20110325,000000,1.095,1.13,1.085,1.105,4578,0
+NSSC.US,D,20110328,000000,1.13,1.15,1.09,1.15,14512,0
+NSSC.US,D,20110329,000000,1.135,1.16,1.095,1.095,33940,0
+NSSC.US,D,20110330,000000,1.085,1.17,1.085,1.165,63010,0
+NSSC.US,D,20110331,000000,1.125,1.155,1.08,1.135,8146,0
+NSSC.US,D,20110401,000000,1.11,1.17,1.105,1.17,14386,0
+NSSC.US,D,20110404,000000,1.12,1.155,1.085,1.105,27280,0
+NSSC.US,D,20110405,000000,1.135,1.135,1.09,1.1,52934,0
+NSSC.US,D,20110406,000000,1.1,1.15,1.1,1.15,36274,0
+NSSC.US,D,20110407,000000,1.115,1.15,1.115,1.13,18786,0
+NSSC.US,D,20110408,000000,1.175,1.175,1.115,1.125,25592,0
+NSSC.US,D,20110411,000000,1.1,1.12,1.085,1.11,50310,0
+NSSC.US,D,20110412,000000,1.1,1.11,1.075,1.1,12240,0
+NSSC.US,D,20110413,000000,1.1,1.1,1.1,1.1,1800,0
+NSSC.US,D,20110414,000000,1.1,1.105,1.09,1.1,23078,0
+NSSC.US,D,20110415,000000,1.09,1.1,1.085,1.1,5022,0
+NSSC.US,D,20110418,000000,1.095,1.135,1.055,1.135,35438,0
+NSSC.US,D,20110419,000000,1.115,1.145,1.08,1.115,9214,0
+NSSC.US,D,20110420,000000,1.12,1.125,1.11,1.125,1238,0
+NSSC.US,D,20110421,000000,1.125,1.15,1.1,1.1,23518,0
+NSSC.US,D,20110425,000000,1.1,1.165,1.085,1.155,32952,0
+NSSC.US,D,20110426,000000,1.15,1.195,1.095,1.105,28114,0
+NSSC.US,D,20110427,000000,1.11,1.14,1.1,1.135,6668,0
+NSSC.US,D,20110428,000000,1.13,1.14,1.11,1.11,6550,0
+NSSC.US,D,20110429,000000,1.105,1.105,1.09,1.09,29552,0
+NSSC.US,D,20110502,000000,1.125,1.135,1.06,1.1,26888,0
+NSSC.US,D,20110503,000000,1.095,1.14,1.06,1.1,43776,0
+NSSC.US,D,20110504,000000,1.085,1.1,1.075,1.075,11438,0
+NSSC.US,D,20110505,000000,1.065,1.11,1.055,1.06,15256,0
+NSSC.US,D,20110506,000000,1.11,1.11,1.075,1.09,20028,0
+NSSC.US,D,20110509,000000,1.09,1.105,1.09,1.1,14414,0
+NSSC.US,D,20110510,000000,1.07,1.1,1.07,1.095,8300,0
+NSSC.US,D,20110511,000000,1.105,1.105,1.07,1.1,2512,0
+NSSC.US,D,20110512,000000,1.1,1.11,1.07,1.1,11978,0
+NSSC.US,D,20110513,000000,1.12,1.12,1.1,1.1,1800,0
+NSSC.US,D,20110516,000000,1.12,1.15,1.1,1.1,34428,0
+NSSC.US,D,20110517,000000,1.12,1.17,1.12,1.145,23068,0
+NSSC.US,D,20110518,000000,1.15,1.15,1.145,1.15,18256,0
+NSSC.US,D,20110519,000000,1.16,1.165,1.1,1.15,40750,0
+NSSC.US,D,20110520,000000,1.125,1.15,1.125,1.15,12996,0
+NSSC.US,D,20110523,000000,1.165,1.165,1.135,1.165,16354,0
+NSSC.US,D,20110524,000000,1.155,1.21,1.12,1.165,139522,0
+NSSC.US,D,20110525,000000,1.175,1.175,1.125,1.14,29350,0
+NSSC.US,D,20110526,000000,1.14,1.14,1.12,1.12,86018,0
+NSSC.US,D,20110527,000000,1.125,1.16,1.125,1.16,5160,0
+NSSC.US,D,20110531,000000,1.15,1.175,1.105,1.105,28262,0
+NSSC.US,D,20110601,000000,1.125,1.22,1.125,1.22,67884,0
+NSSC.US,D,20110602,000000,1.205,1.24,1.175,1.195,39634,0
+NSSC.US,D,20110603,000000,1.195,1.195,1.175,1.19,9094,0
+NSSC.US,D,20110606,000000,1.195,1.195,1.115,1.17,47256,0
+NSSC.US,D,20110607,000000,1.17,1.19,1.13,1.13,3412,0
+NSSC.US,D,20110608,000000,1.15,1.15,1.135,1.15,2946,0
+NSSC.US,D,20110609,000000,1.155,1.205,1.155,1.205,55398,0
+NSSC.US,D,20110610,000000,1.205,1.265,1.195,1.265,69356,0
+NSSC.US,D,20110613,000000,1.365,1.37,1.28,1.295,142124,0
+NSSC.US,D,20110614,000000,1.295,1.375,1.27,1.27,53648,0
+NSSC.US,D,20110615,000000,1.275,1.365,1.275,1.335,43090,0
+NSSC.US,D,20110616,000000,1.335,1.365,1.29,1.31,37408,0
+NSSC.US,D,20110617,000000,1.3,1.365,1.3,1.365,21188,0
+NSSC.US,D,20110620,000000,1.365,1.395,1.345,1.37,52712,0
+NSSC.US,D,20110621,000000,1.375,1.41,1.355,1.41,73004,0
+NSSC.US,D,20110622,000000,1.425,1.425,1.395,1.395,42854,0
+NSSC.US,D,20110623,000000,1.425,1.425,1.395,1.425,15384,0
+NSSC.US,D,20110624,000000,1.425,1.5,1.405,1.5,107194,0
+NSSC.US,D,20110627,000000,1.5,1.505,1.46,1.46,88812,0
+NSSC.US,D,20110628,000000,1.425,1.5,1.425,1.45,17900,0
+NSSC.US,D,20110629,000000,1.5,1.51,1.415,1.49,26922,0
+NSSC.US,D,20110630,000000,1.485,1.5,1.465,1.485,16442,0
+NSSC.US,D,20110701,000000,1.465,1.465,1.41,1.455,12436,0
+NSSC.US,D,20110705,000000,1.455,1.48,1.43,1.44,34010,0
+NSSC.US,D,20110706,000000,1.45,1.45,1.425,1.44,14142,0
+NSSC.US,D,20110707,000000,1.435,1.435,1.385,1.405,15550,0
+NSSC.US,D,20110708,000000,1.41,1.41,1.39,1.405,5448,0
+NSSC.US,D,20110711,000000,1.405,1.405,1.39,1.405,1750,0
+NSSC.US,D,20110712,000000,1.4,1.405,1.395,1.405,2000,0
+NSSC.US,D,20110713,000000,1.425,1.45,1.405,1.44,67290,0
+NSSC.US,D,20110714,000000,1.43,1.43,1.39,1.405,17908,0
+NSSC.US,D,20110715,000000,1.38,1.405,1.38,1.4,19574,0
+NSSC.US,D,20110718,000000,1.375,1.38,1.305,1.355,150698,0
+NSSC.US,D,20110719,000000,1.33,1.385,1.33,1.35,37174,0
+NSSC.US,D,20110720,000000,1.37,1.375,1.35,1.35,12898,0
+NSSC.US,D,20110721,000000,1.35,1.365,1.335,1.35,32096,0
+NSSC.US,D,20110722,000000,1.35,1.375,1.31,1.31,54234,0
+NSSC.US,D,20110725,000000,1.32,1.345,1.29,1.32,15210,0
+NSSC.US,D,20110726,000000,1.3,1.3,1.255,1.29,41476,0
+NSSC.US,D,20110727,000000,1.29,1.29,1.25,1.27,29706,0
+NSSC.US,D,20110728,000000,1.255,1.36,1.255,1.34,27808,0
+NSSC.US,D,20110729,000000,1.345,1.35,1.29,1.295,3940,0
+NSSC.US,D,20110801,000000,1.285,1.3,1.255,1.29,11238,0
+NSSC.US,D,20110802,000000,1.265,1.27,1.225,1.265,70578,0
+NSSC.US,D,20110803,000000,1.255,1.29,1.2,1.255,46720,0
+NSSC.US,D,20110804,000000,1.205,1.295,1.19,1.295,29894,0
+NSSC.US,D,20110805,000000,1.26,1.285,1.195,1.285,38570,0
+NSSC.US,D,20110808,000000,1.25,1.275,1.155,1.25,68308,0
+NSSC.US,D,20110809,000000,1.215,1.25,1.155,1.235,66226,0
+NSSC.US,D,20110810,000000,1.19,1.31,1.18,1.225,95816,0
+NSSC.US,D,20110811,000000,1.2,1.225,1.185,1.2,30126,0
+NSSC.US,D,20110812,000000,1.155,1.315,1.155,1.315,30854,0
+NSSC.US,D,20110815,000000,1.3,1.375,1.255,1.285,17242,0
+NSSC.US,D,20110816,000000,1.345,1.365,1.275,1.365,1888,0
+NSSC.US,D,20110817,000000,1.35,1.385,1.335,1.36,8400,0
+NSSC.US,D,20110818,000000,1.295,1.37,1.265,1.34,15364,0
+NSSC.US,D,20110819,000000,1.365,1.365,1.295,1.365,9528,0
+NSSC.US,D,20110822,000000,1.31,1.365,1.265,1.345,6114,0
+NSSC.US,D,20110823,000000,1.32,1.35,1.315,1.345,8248,0
+NSSC.US,D,20110824,000000,1.32,1.325,1.265,1.29,18368,0
+NSSC.US,D,20110825,000000,1.275,1.3,1.275,1.275,4000,0
+NSSC.US,D,20110826,000000,1.27,1.27,1.26,1.26,1120,0
+NSSC.US,D,20110829,000000,1.28,1.33,1.275,1.33,20638,0
+NSSC.US,D,20110830,000000,1.285,1.32,1.215,1.285,44526,0
+NSSC.US,D,20110831,000000,1.265,1.35,1.225,1.325,37548,0
+NSSC.US,D,20110901,000000,1.265,1.335,1.205,1.31,42576,0
+NSSC.US,D,20110902,000000,1.24,1.34,1.23,1.3,5990,0
+NSSC.US,D,20110906,000000,1.28,1.28,1.235,1.28,2904,0
+NSSC.US,D,20110907,000000,1.33,1.33,1.245,1.3,5600,0
+NSSC.US,D,20110908,000000,1.265,1.275,1.24,1.245,13838,0
+NSSC.US,D,20110909,000000,1.23,1.32,1.23,1.315,8034,0
+NSSC.US,D,20110912,000000,1.35,1.375,1.25,1.3,40570,0
+NSSC.US,D,20110913,000000,1.265,1.4,1.23,1.39,79406,0
+NSSC.US,D,20110914,000000,1.315,1.375,1.25,1.3,21820,0
+NSSC.US,D,20110915,000000,1.3,1.3,1.255,1.255,9092,0
+NSSC.US,D,20110916,000000,1.255,1.355,1.255,1.355,39658,0
+NSSC.US,D,20110919,000000,1.34,1.34,1.26,1.32,43412,0
+NSSC.US,D,20110920,000000,1.3,1.32,1.25,1.27,23440,0
+NSSC.US,D,20110921,000000,1.27,1.3,1.205,1.27,39708,0
+NSSC.US,D,20110922,000000,1.21,1.21,1.18,1.2,4600,0
+NSSC.US,D,20110923,000000,1.16,1.175,1.14,1.14,22810,0
+NSSC.US,D,20110926,000000,1.15,1.28,0.9,1.15,102448,0
+NSSC.US,D,20110927,000000,1.16,1.225,1.095,1.175,35906,0
+NSSC.US,D,20110928,000000,1.09,1.215,1.09,1.21,18042,0
+NSSC.US,D,20110929,000000,1.2,1.27,1.13,1.205,18856,0
+NSSC.US,D,20110930,000000,1.19,1.22,1.135,1.145,82692,0
+NSSC.US,D,20111003,000000,1.21,1.215,1.045,1.08,13394,0
+NSSC.US,D,20111004,000000,1.06,1.1,1.045,1.1,9000,0
+NSSC.US,D,20111005,000000,1.085,1.085,1.025,1.055,13204,0
+NSSC.US,D,20111006,000000,1.035,1.08,1.035,1.05,1024,0
+NSSC.US,D,20111007,000000,1.03,1.09,1.025,1.06,8896,0
+NSSC.US,D,20111010,000000,1.045,1.14,1.02,1.14,42142,0
+NSSC.US,D,20111011,000000,1.1,1.1,1.055,1.075,5562,0
+NSSC.US,D,20111012,000000,1.095,1.1,1.085,1.1,3400,0
+NSSC.US,D,20111013,000000,1.06,1.155,1.06,1.155,3420,0
+NSSC.US,D,20111014,000000,1.125,1.125,1.075,1.115,9334,0
+NSSC.US,D,20111017,000000,1.105,1.105,1.02,1.06,32512,0
+NSSC.US,D,20111018,000000,1.04,1.055,1.03,1.045,20118,0
+NSSC.US,D,20111019,000000,1.04,1.075,1.025,1.05,4032,0
+NSSC.US,D,20111020,000000,1.055,1.075,1.045,1.075,1400,0
+NSSC.US,D,20111021,000000,1.035,1.075,1.005,1.05,29950,0
+NSSC.US,D,20111024,000000,1.02,1.05,1.01,1.01,3000,0
+NSSC.US,D,20111025,000000,1.02,1.075,1.015,1.045,12774,0
+NSSC.US,D,20111026,000000,1.035,1.05,0.995,1.035,21590,0
+NSSC.US,D,20111027,000000,1.035,1.035,1,1.025,10584,0
+NSSC.US,D,20111028,000000,1.035,1.06,1.02,1.05,12422,0
+NSSC.US,D,20111031,000000,1.02,1.04,1.02,1.025,1526,0
+NSSC.US,D,20111101,000000,1.005,1.215,1.005,1.15,24138,0
+NSSC.US,D,20111102,000000,1.125,1.125,1.075,1.115,10104,0
+NSSC.US,D,20111103,000000,1.155,1.165,1.05,1.09,11340,0
+NSSC.US,D,20111104,000000,1.035,1.07,1.035,1.07,1700,0
+NSSC.US,D,20111107,000000,1.015,1.15,1.015,1.075,52914,0
+NSSC.US,D,20111108,000000,1.055,1.09,1.055,1.09,400,0
+NSSC.US,D,20111109,000000,1.085,1.105,1.025,1.04,11416,0
+NSSC.US,D,20111110,000000,1.04,1.105,1.01,1.105,3570,0
+NSSC.US,D,20111111,000000,1.11,1.11,1.1,1.1,1800,0
+NSSC.US,D,20111114,000000,1.055,1.075,1.055,1.075,2600,0
+NSSC.US,D,20111115,000000,0.995,1.14,0.995,1.13,74818,0
+NSSC.US,D,20111116,000000,1.135,1.135,0.995,1.01,214042,0
+NSSC.US,D,20111117,000000,1.03,1.04,0.975,0.985,15498,0
+NSSC.US,D,20111118,000000,0.995,1.195,0.995,1.09,91296,0
+NSSC.US,D,20111121,000000,1.1,1.11,1.095,1.095,2200,0
+NSSC.US,D,20111122,000000,1.065,1.095,1.01,1.09,15132,0
+NSSC.US,D,20111123,000000,1.025,1.1,1.025,1.1,2082,0
+NSSC.US,D,20111125,000000,1.095,1.095,1.095,1.095,200,0
+NSSC.US,D,20111128,000000,1.095,1.095,1.085,1.095,6400,0
+NSSC.US,D,20111129,000000,1.075,1.1,1.025,1.1,11710,0
+NSSC.US,D,20111130,000000,1.125,1.13,1.075,1.1,122006,0
+NSSC.US,D,20111201,000000,1.1,1.125,1.05,1.095,44078,0
+NSSC.US,D,20111202,000000,1.065,1.17,1.055,1.145,17674,0
+NSSC.US,D,20111205,000000,1.17,1.17,1.095,1.095,29600,0
+NSSC.US,D,20111206,000000,1.1,1.16,1.05,1.105,18468,0
+NSSC.US,D,20111207,000000,1.07,1.145,1.065,1.09,4876,0
+NSSC.US,D,20111208,000000,1.05,1.12,1.025,1.065,42472,0
+NSSC.US,D,20111209,000000,1.09,1.12,0.955,1.11,97036,0
+NSSC.US,D,20111212,000000,1.055,1.13,1.03,1.07,53586,0
+NSSC.US,D,20111213,000000,1.08,1.105,1.05,1.1,100356,0
+NSSC.US,D,20111214,000000,1.1,1.115,1.075,1.115,433084,0
+NSSC.US,D,20111215,000000,1.08,1.09,1.06,1.07,58874,0
+NSSC.US,D,20111216,000000,1.085,1.1,1.075,1.075,19556,0
+NSSC.US,D,20111219,000000,1.085,1.1,1.07,1.07,48998,0
+NSSC.US,D,20111220,000000,1.085,1.1,1.08,1.085,75618,0
+NSSC.US,D,20111221,000000,1.08,1.09,1.065,1.075,43660,0
+NSSC.US,D,20111222,000000,1.06,1.085,1.01,1.085,87942,0
+NSSC.US,D,20111223,000000,1.08,1.085,1.025,1.075,66610,0
+NSSC.US,D,20111227,000000,1.07,1.085,1.025,1.025,50898,0
+NSSC.US,D,20111228,000000,1.035,1.065,1.035,1.055,29402,0
+NSSC.US,D,20111229,000000,1.075,1.285,1.075,1.255,831774,0
+NSSC.US,D,20111230,000000,1.245,1.25,1.21,1.24,48084,0
+NSSC.US,D,20120103,000000,1.245,1.32,1.215,1.25,184236,0
+NSSC.US,D,20120104,000000,1.25,1.295,1.175,1.185,143912,0
+NSSC.US,D,20120105,000000,1.24,1.24,1.145,1.145,72230,0
+NSSC.US,D,20120106,000000,1.135,1.2,1.135,1.15,90462,0
+NSSC.US,D,20120109,000000,1.17,1.225,1.155,1.2,79580,0
+NSSC.US,D,20120110,000000,1.24,1.265,1.14,1.18,163822,0
+NSSC.US,D,20120111,000000,1.16,1.21,1.14,1.175,255878,0
+NSSC.US,D,20120112,000000,1.17,1.195,1.155,1.165,100622,0
+NSSC.US,D,20120113,000000,1.175,1.22,1.165,1.185,42314,0
+NSSC.US,D,20120117,000000,1.235,1.25,1.195,1.245,104614,0
+NSSC.US,D,20120118,000000,1.225,1.295,1.225,1.285,354786,0
+NSSC.US,D,20120119,000000,1.29,1.38,1.27,1.375,147684,0
+NSSC.US,D,20120120,000000,1.38,1.42,1.375,1.405,285998,0
+NSSC.US,D,20120123,000000,1.4,1.42,1.345,1.395,83864,0
+NSSC.US,D,20120124,000000,1.355,1.42,1.345,1.42,207454,0
+NSSC.US,D,20120125,000000,1.42,1.42,1.365,1.375,74886,0
+NSSC.US,D,20120126,000000,1.395,1.42,1.385,1.395,21766,0
+NSSC.US,D,20120127,000000,1.375,1.43,1.365,1.425,48994,0
+NSSC.US,D,20120130,000000,1.43,1.43,1.375,1.395,36512,0
+NSSC.US,D,20120131,000000,1.385,1.47,1.385,1.45,307174,0
+NSSC.US,D,20120201,000000,1.46,1.47,1.41,1.435,48410,0
+NSSC.US,D,20120202,000000,1.44,1.455,1.42,1.44,32190,0
+NSSC.US,D,20120203,000000,1.45,1.465,1.42,1.43,84174,0
+NSSC.US,D,20120206,000000,1.425,1.435,1.35,1.375,37648,0
+NSSC.US,D,20120207,000000,1.41,1.46,1.365,1.4,48594,0
+NSSC.US,D,20120208,000000,1.39,1.4,1.375,1.375,30220,0
+NSSC.US,D,20120209,000000,1.39,1.4,1.385,1.4,4172,0
+NSSC.US,D,20120210,000000,1.385,1.455,1.385,1.405,35192,0
+NSSC.US,D,20120213,000000,1.44,1.45,1.195,1.24,437220,0
+NSSC.US,D,20120214,000000,1.2,1.27,1.2,1.245,264766,0
+NSSC.US,D,20120215,000000,1.225,1.28,1.205,1.215,149274,0
+NSSC.US,D,20120216,000000,1.22,1.27,1.22,1.265,16188,0
+NSSC.US,D,20120217,000000,1.26,1.265,1.225,1.26,14800,0
+NSSC.US,D,20120221,000000,1.225,1.275,1.225,1.275,18592,0
+NSSC.US,D,20120222,000000,1.235,1.28,1.23,1.24,20032,0
+NSSC.US,D,20120223,000000,1.245,1.305,1.235,1.285,48482,0
+NSSC.US,D,20120224,000000,1.285,1.325,1.285,1.325,35134,0
+NSSC.US,D,20120227,000000,1.25,1.345,1.25,1.33,13156,0
+NSSC.US,D,20120228,000000,1.33,1.345,1.275,1.335,15126,0
+NSSC.US,D,20120229,000000,1.315,1.345,1.315,1.345,16708,0
+NSSC.US,D,20120301,000000,1.36,1.36,1.32,1.355,9198,0
+NSSC.US,D,20120302,000000,1.36,1.37,1.335,1.34,5154,0
+NSSC.US,D,20120305,000000,1.375,1.395,1.375,1.39,30900,0
+NSSC.US,D,20120306,000000,1.38,1.38,1.315,1.345,20214,0
+NSSC.US,D,20120307,000000,1.365,1.385,1.335,1.365,26118,0
+NSSC.US,D,20120308,000000,1.36,1.41,1.345,1.41,33490,0
+NSSC.US,D,20120309,000000,1.42,1.43,1.365,1.4,47774,0
+NSSC.US,D,20120312,000000,1.4,1.425,1.395,1.395,26352,0
+NSSC.US,D,20120313,000000,1.4,1.44,1.4,1.42,8024,0
+NSSC.US,D,20120314,000000,1.43,1.465,1.41,1.465,31834,0
+NSSC.US,D,20120315,000000,1.465,1.48,1.45,1.475,92862,0
+NSSC.US,D,20120316,000000,1.485,1.495,1.455,1.495,54326,0
+NSSC.US,D,20120319,000000,1.505,1.505,1.485,1.495,78080,0
+NSSC.US,D,20120320,000000,1.495,1.52,1.495,1.52,55300,0
+NSSC.US,D,20120321,000000,1.515,1.545,1.515,1.545,111122,0
+NSSC.US,D,20120322,000000,1.545,1.56,1.525,1.525,81210,0
+NSSC.US,D,20120323,000000,1.535,1.55,1.525,1.525,38770,0
+NSSC.US,D,20120326,000000,1.57,1.57,1.54,1.565,41700,0
+NSSC.US,D,20120327,000000,1.575,1.575,1.54,1.55,48070,0
+NSSC.US,D,20120328,000000,1.55,1.55,1.535,1.55,45028,0
+NSSC.US,D,20120329,000000,1.55,1.57,1.525,1.55,58200,0
+NSSC.US,D,20120330,000000,1.54,1.565,1.54,1.565,25850,0
+NSSC.US,D,20120402,000000,1.55,1.55,1.5,1.515,52354,0
+NSSC.US,D,20120403,000000,1.515,1.525,1.515,1.525,57294,0
+NSSC.US,D,20120404,000000,1.515,1.515,1.495,1.51,101582,0
+NSSC.US,D,20120405,000000,1.5,1.54,1.5,1.54,42256,0
+NSSC.US,D,20120409,000000,1.53,1.53,1.49,1.5,30000,0
+NSSC.US,D,20120410,000000,1.495,1.505,1.455,1.475,63082,0
+NSSC.US,D,20120411,000000,1.475,1.485,1.445,1.445,35720,0
+NSSC.US,D,20120412,000000,1.46,1.49,1.45,1.475,46206,0
+NSSC.US,D,20120413,000000,1.49,1.49,1.445,1.45,19898,0
+NSSC.US,D,20120416,000000,1.46,1.475,1.45,1.47,23450,0
+NSSC.US,D,20120417,000000,1.475,1.5,1.47,1.47,48870,0
+NSSC.US,D,20120418,000000,1.455,1.485,1.45,1.485,44406,0
+NSSC.US,D,20120419,000000,1.475,1.475,1.47,1.475,6090,0
+NSSC.US,D,20120420,000000,1.455,1.475,1.45,1.455,31162,0
+NSSC.US,D,20120423,000000,1.46,1.505,1.45,1.47,68798,0
+NSSC.US,D,20120424,000000,1.475,1.515,1.47,1.475,59516,0
+NSSC.US,D,20120425,000000,1.5,1.515,1.47,1.505,8164,0
+NSSC.US,D,20120426,000000,1.5,1.535,1.495,1.51,52994,0
+NSSC.US,D,20120427,000000,1.505,1.51,1.505,1.51,8326,0
+NSSC.US,D,20120430,000000,1.505,1.505,1.495,1.495,14800,0
+NSSC.US,D,20120501,000000,1.51,1.51,1.505,1.505,62652,0
+NSSC.US,D,20120502,000000,1.505,1.54,1.505,1.505,17868,0
+NSSC.US,D,20120503,000000,1.5,1.5,1.45,1.45,5900,0
+NSSC.US,D,20120504,000000,1.48,1.55,1.46,1.48,37938,0
+NSSC.US,D,20120507,000000,1.505,1.56,1.465,1.465,20614,0
+NSSC.US,D,20120508,000000,1.465,1.5,1.45,1.47,20318,0
+NSSC.US,D,20120509,000000,1.485,1.555,1.475,1.555,57792,0
+NSSC.US,D,20120510,000000,1.52,1.52,1.485,1.485,40646,0
+NSSC.US,D,20120511,000000,1.485,1.555,1.485,1.555,27054,0
+NSSC.US,D,20120514,000000,1.465,1.475,1.365,1.39,344248,0
+NSSC.US,D,20120515,000000,1.4,1.445,1.36,1.445,179062,0
+NSSC.US,D,20120516,000000,1.425,1.46,1.425,1.45,6936,0
+NSSC.US,D,20120517,000000,1.425,1.44,1.355,1.375,116118,0
+NSSC.US,D,20120518,000000,1.37,1.39,1.325,1.335,26896,0
+NSSC.US,D,20120521,000000,1.32,1.395,1.285,1.36,45956,0
+NSSC.US,D,20120522,000000,1.38,1.455,1.375,1.445,60968,0
+NSSC.US,D,20120523,000000,1.415,1.43,1.39,1.425,38400,0
+NSSC.US,D,20120524,000000,1.425,1.445,1.42,1.435,66696,0
+NSSC.US,D,20120525,000000,1.43,1.46,1.425,1.435,18252,0
+NSSC.US,D,20120529,000000,1.435,1.455,1.43,1.435,44992,0
+NSSC.US,D,20120530,000000,1.445,1.45,1.425,1.44,44406,0
+NSSC.US,D,20120531,000000,1.425,1.485,1.425,1.485,26142,0
+NSSC.US,D,20120601,000000,1.45,1.49,1.41,1.41,59362,0
+NSSC.US,D,20120604,000000,1.435,1.435,1.425,1.435,30084,0
+NSSC.US,D,20120605,000000,1.425,1.45,1.425,1.45,48580,0
+NSSC.US,D,20120606,000000,1.43,1.48,1.425,1.475,80632,0
+NSSC.US,D,20120607,000000,1.49,1.53,1.49,1.53,117626,0
+NSSC.US,D,20120608,000000,1.505,1.54,1.485,1.505,17730,0
+NSSC.US,D,20120611,000000,1.525,1.525,1.475,1.48,13068,0
+NSSC.US,D,20120612,000000,1.49,1.515,1.485,1.515,10140,0
+NSSC.US,D,20120613,000000,1.5,1.515,1.485,1.485,19720,0
+NSSC.US,D,20120614,000000,1.485,1.515,1.485,1.485,19512,0
+NSSC.US,D,20120615,000000,1.485,1.485,1.445,1.48,24630,0
+NSSC.US,D,20120618,000000,1.485,1.515,1.485,1.495,5200,0
+NSSC.US,D,20120619,000000,1.49,1.515,1.485,1.515,6110,0
+NSSC.US,D,20120620,000000,1.485,1.5,1.485,1.5,800,0
+NSSC.US,D,20120621,000000,1.485,1.49,1.43,1.43,48080,0
+NSSC.US,D,20120622,000000,1.435,1.47,1.38,1.41,73162,0
+NSSC.US,D,20120625,000000,1.425,1.55,1.415,1.425,99188,0
+NSSC.US,D,20120626,000000,1.425,1.47,1.41,1.47,66190,0
+NSSC.US,D,20120627,000000,1.45,1.495,1.435,1.49,88250,0
+NSSC.US,D,20120628,000000,1.44,1.46,1.435,1.46,32232,0
+NSSC.US,D,20120629,000000,1.475,1.485,1.45,1.47,72546,0
+NSSC.US,D,20120702,000000,1.45,1.485,1.45,1.45,67390,0
+NSSC.US,D,20120703,000000,1.45,1.45,1.45,1.45,29390,0
+NSSC.US,D,20120705,000000,1.45,1.47,1.45,1.465,5796,0
+NSSC.US,D,20120706,000000,1.45,1.48,1.45,1.465,4196,0
+NSSC.US,D,20120709,000000,1.475,1.49,1.475,1.475,12110,0
+NSSC.US,D,20120710,000000,1.49,1.49,1.475,1.475,18604,0
+NSSC.US,D,20120711,000000,1.49,1.49,1.47,1.475,17302,0
+NSSC.US,D,20120712,000000,1.45,1.47,1.45,1.45,2910,0
+NSSC.US,D,20120713,000000,1.47,1.47,1.47,1.47,7094,0
+NSSC.US,D,20120716,000000,1.475,1.48,1.47,1.475,30800,0
+NSSC.US,D,20120717,000000,1.475,1.49,1.475,1.4795,4120,0
+NSSC.US,D,20120718,000000,1.485,1.49,1.485,1.49,1020,0
+NSSC.US,D,20120719,000000,1.485,1.49,1.485,1.49,12400,0
+NSSC.US,D,20120720,000000,1.475,1.49,1.475,1.49,1100,0
+NSSC.US,D,20120723,000000,1.475,1.475,1.46,1.465,21954,0
+NSSC.US,D,20120724,000000,1.475,1.5,1.475,1.5,3400,0
+NSSC.US,D,20120725,000000,1.475,1.49,1.475,1.49,4246,0
+NSSC.US,D,20120726,000000,1.495,1.5,1.475,1.48,4128,0
+NSSC.US,D,20120727,000000,1.475,1.495,1.475,1.495,814,0
+NSSC.US,D,20120730,000000,1.5,1.5,1.485,1.485,23930,0
+NSSC.US,D,20120731,000000,1.49,1.495,1.49,1.49,20200,0
+NSSC.US,D,20120801,000000,1.5,1.5,1.49,1.495,10772,0
+NSSC.US,D,20120803,000000,1.49,1.495,1.49,1.49,40142,0
+NSSC.US,D,20120806,000000,1.5,1.54,1.49,1.49,10400,0
+NSSC.US,D,20120807,000000,1.495,1.525,1.49,1.49,40672,0
+NSSC.US,D,20120808,000000,1.5,1.5,1.485,1.49,38840,0
+NSSC.US,D,20120809,000000,1.5,1.5,1.45,1.49,38370,0
+NSSC.US,D,20120810,000000,1.495,1.515,1.49,1.515,600,0
+NSSC.US,D,20120813,000000,1.49,1.515,1.49,1.51,2400,0
+NSSC.US,D,20120814,000000,1.505,1.525,1.49,1.49,2900,0
+NSSC.US,D,20120815,000000,1.51,1.51,1.49,1.49,1200,0
+NSSC.US,D,20120816,000000,1.52,1.52,1.49,1.49,4850,0
+NSSC.US,D,20120817,000000,1.52,1.545,1.495,1.545,6892,0
+NSSC.US,D,20120820,000000,1.525,1.545,1.525,1.54,16684,0
+NSSC.US,D,20120821,000000,1.525,1.54,1.525,1.54,19742,0
+NSSC.US,D,20120822,000000,1.525,1.525,1.525,1.525,4280,0
+NSSC.US,D,20120823,000000,1.55,1.55,1.545,1.55,82894,0
+NSSC.US,D,20120824,000000,1.55,1.59,1.55,1.575,37950,0
+NSSC.US,D,20120827,000000,1.585,1.69,1.57,1.6256,77464,0
+NSSC.US,D,20120828,000000,1.635,1.75,1.625,1.635,46392,0
+NSSC.US,D,20120829,000000,1.635,1.695,1.625,1.645,12200,0
+NSSC.US,D,20120830,000000,1.645,1.645,1.625,1.625,14140,0
+NSSC.US,D,20120831,000000,1.63,1.63,1.625,1.625,10986,0
+NSSC.US,D,20120904,000000,1.635,1.72,1.4685,1.6045,43202,0
+NSSC.US,D,20120905,000000,1.625,1.675,1.625,1.67,16068,0
+NSSC.US,D,20120906,000000,1.67,1.67,1.6,1.67,50500,0
+NSSC.US,D,20120907,000000,1.655,1.67,1.615,1.66,11400,0
+NSSC.US,D,20120910,000000,1.66,1.7,1.55,1.5725,91352,0
+NSSC.US,D,20120911,000000,1.585,1.6,1.475,1.49,64782,0
+NSSC.US,D,20120912,000000,1.5,1.525,1.49,1.505,112440,0
+NSSC.US,D,20120913,000000,1.52,1.545,1.505,1.545,7924,0
+NSSC.US,D,20120914,000000,1.56,1.59,1.55,1.5512,9564,0
+NSSC.US,D,20120917,000000,1.57,1.65,1.55,1.59,12400,0
+NSSC.US,D,20120918,000000,1.6,1.65,1.575,1.575,33036,0
+NSSC.US,D,20120919,000000,1.55,1.69,1.55,1.67,65760,0
+NSSC.US,D,20120920,000000,1.7,1.7092,1.65,1.7,65708,0
+NSSC.US,D,20120921,000000,1.72,1.72,1.65,1.705,28906,0
+NSSC.US,D,20120924,000000,1.69,1.72,1.655,1.72,37820,0
+NSSC.US,D,20120925,000000,1.72,1.735,1.71,1.71,56000,0
+NSSC.US,D,20120926,000000,1.725,1.725,1.65,1.65,45400,0
+NSSC.US,D,20120927,000000,1.69,1.695,1.65,1.655,15776,0
+NSSC.US,D,20120928,000000,1.65,1.69,1.65,1.685,11760,0
+NSSC.US,D,20121001,000000,1.675,1.715,1.675,1.71,1200,0
+NSSC.US,D,20121002,000000,1.685,1.72,1.675,1.72,24190,0
+NSSC.US,D,20121003,000000,1.695,1.7,1.675,1.7,4700,0
+NSSC.US,D,20121004,000000,1.695,1.735,1.675,1.68,23056,0
+NSSC.US,D,20121005,000000,1.7,1.74,1.7,1.74,26932,0
+NSSC.US,D,20121008,000000,1.73,1.74,1.72,1.74,11800,0
+NSSC.US,D,20121009,000000,1.705,1.74,1.68,1.68,31312,0
+NSSC.US,D,20121010,000000,1.72,1.74,1.705,1.7113,7560,0
+NSSC.US,D,20121011,000000,1.74,1.74,1.705,1.74,11414,0
+NSSC.US,D,20121012,000000,1.7332,1.7332,1.675,1.73,9900,0
+NSSC.US,D,20121015,000000,1.715,1.7325,1.675,1.715,14820,0
+NSSC.US,D,20121016,000000,1.74,1.745,1.685,1.735,10888,0
+NSSC.US,D,20121017,000000,1.7,1.715,1.685,1.715,62926,0
+NSSC.US,D,20121018,000000,1.7,1.74,1.7,1.71,7440,0
+NSSC.US,D,20121019,000000,1.725,1.725,1.675,1.6758,14526,0
+NSSC.US,D,20121022,000000,1.69,1.715,1.65,1.675,166694,0
+NSSC.US,D,20121023,000000,1.645,1.69,1.63,1.69,18600,0
+NSSC.US,D,20121024,000000,1.635,1.695,1.635,1.655,19854,0
+NSSC.US,D,20121025,000000,1.65,1.675,1.65,1.675,5518,0
+NSSC.US,D,20121026,000000,1.675,1.72,1.675,1.7,73678,0
+NSSC.US,D,20121031,000000,1.675,1.695,1.625,1.695,36372,0
+NSSC.US,D,20121101,000000,1.7,1.7,1.645,1.645,16022,0
+NSSC.US,D,20121102,000000,1.635,1.6942,1.635,1.6942,4000,0
+NSSC.US,D,20121105,000000,1.68,1.7,1.675,1.68,7520,0
+NSSC.US,D,20121106,000000,1.68,1.68,1.64,1.675,5492,0
+NSSC.US,D,20121107,000000,1.65,1.695,1.65,1.65,35972,0
+NSSC.US,D,20121108,000000,1.695,1.7,1.65,1.7,9294,0
+NSSC.US,D,20121109,000000,1.675,1.7,1.625,1.635,56120,0
+NSSC.US,D,20121112,000000,1.56,1.645,1.56,1.575,42278,0
+NSSC.US,D,20121113,000000,1.56,1.59,1.55,1.555,22800,0
+NSSC.US,D,20121114,000000,1.55,1.615,1.45,1.57,210172,0
+NSSC.US,D,20121115,000000,1.535,1.565,1.495,1.5445,30572,0
+NSSC.US,D,20121116,000000,1.505,1.59,1.5,1.59,37200,0
+NSSC.US,D,20121119,000000,1.555,1.59,1.55,1.58,4400,0
+NSSC.US,D,20121120,000000,1.55,1.55,1.55,1.55,4000,0
+NSSC.US,D,20121121,000000,1.55,1.575,1.55,1.555,35048,0
+NSSC.US,D,20121123,000000,1.555,1.555,1.555,1.555,400,0
+NSSC.US,D,20121126,000000,1.55,1.565,1.55,1.56,21588,0
+NSSC.US,D,20121127,000000,1.55,1.552,1.55,1.55,20998,0
+NSSC.US,D,20121128,000000,1.55,1.5886,1.55,1.5886,25670,0
+NSSC.US,D,20121129,000000,1.595,1.635,1.575,1.635,31576,0
+NSSC.US,D,20121130,000000,1.65,1.685,1.64,1.685,38186,0
+NSSC.US,D,20121203,000000,1.675,1.69,1.675,1.675,23752,0
+NSSC.US,D,20121204,000000,1.6765,1.6804,1.675,1.675,19370,0
+NSSC.US,D,20121205,000000,1.675,1.68,1.66,1.6635,52600,0
+NSSC.US,D,20121206,000000,1.68,1.7,1.675,1.7,16726,0
+NSSC.US,D,20121207,000000,1.685,1.69,1.675,1.69,11900,0
+NSSC.US,D,20121210,000000,1.69,1.69,1.675,1.675,17200,0
+NSSC.US,D,20121211,000000,1.71,1.71,1.675,1.705,36402,0
+NSSC.US,D,20121212,000000,1.695,1.704,1.675,1.704,950,0
+NSSC.US,D,20121213,000000,1.6757,1.705,1.6757,1.7025,28260,0
+NSSC.US,D,20121214,000000,1.685,1.685,1.675,1.675,1866,0
+NSSC.US,D,20121217,000000,1.7,1.7025,1.675,1.68,14136,0
+NSSC.US,D,20121218,000000,1.675,1.737,1.675,1.715,37200,0
+NSSC.US,D,20121219,000000,1.7,1.725,1.7,1.7,29502,0
+NSSC.US,D,20121220,000000,1.7,1.73,1.7,1.725,17238,0
+NSSC.US,D,20121221,000000,1.73,1.745,1.7225,1.7225,32400,0
+NSSC.US,D,20121224,000000,1.75,1.8,1.75,1.775,12182,0
+NSSC.US,D,20121226,000000,1.8,1.815,1.7,1.75,33708,0
+NSSC.US,D,20121227,000000,1.76,1.785,1.76,1.785,34366,0
+NSSC.US,D,20121228,000000,1.785,1.85,1.785,1.83,32442,0
+NSSC.US,D,20121231,000000,1.805,1.85,1.79,1.82,45846,0
+NSSC.US,D,20130103,000000,1.845,1.845,1.755,1.8215,35296,0
+NSSC.US,D,20130104,000000,1.8,1.81,1.775,1.795,8708,0
+NSSC.US,D,20130107,000000,1.795,1.805,1.775,1.7906,26356,0
+NSSC.US,D,20130108,000000,1.79,1.825,1.775,1.785,10128,0
+NSSC.US,D,20130110,000000,1.805,1.825,1.805,1.825,1800,0
+NSSC.US,D,20130111,000000,1.825,1.825,1.8,1.815,5548,0
+NSSC.US,D,20130114,000000,1.8,1.815,1.8,1.815,1262,0
+NSSC.US,D,20130115,000000,1.8,1.84,1.8,1.84,23800,0
+NSSC.US,D,20130116,000000,1.8,1.8009,1.8,1.8009,14084,0
+NSSC.US,D,20130117,000000,1.805,1.83,1.8,1.8,35930,0
+NSSC.US,D,20130118,000000,1.805,1.805,1.805,1.805,400,0
+NSSC.US,D,20130122,000000,1.805,1.805,1.8,1.8,6818,0
+NSSC.US,D,20130123,000000,1.81,1.81,1.79,1.8,16242,0
+NSSC.US,D,20130124,000000,1.805,1.805,1.8,1.805,14802,0
+NSSC.US,D,20130125,000000,1.8,1.8012,1.8,1.8,39490,0
+NSSC.US,D,20130128,000000,1.8,1.8,1.795,1.8,23500,0
+NSSC.US,D,20130129,000000,1.8,1.82,1.8,1.808,3650,0
+NSSC.US,D,20130130,000000,1.84,1.84,1.8,1.8,1600,0
+NSSC.US,D,20130131,000000,1.805,1.805,1.8,1.8,1600,0
+NSSC.US,D,20130201,000000,1.805,1.805,1.795,1.8,17560,0
+NSSC.US,D,20130204,000000,1.8035,1.8035,1.785,1.785,11524,0
+NSSC.US,D,20130205,000000,1.836,1.836,1.8,1.8,15660,0
+NSSC.US,D,20130207,000000,1.8,1.805,1.765,1.795,33800,0
+NSSC.US,D,20130208,000000,1.76,1.79,1.745,1.7622,22706,0
+NSSC.US,D,20130211,000000,1.75,1.82,1.655,1.749,72048,0
+NSSC.US,D,20130212,000000,1.8,1.815,1.745,1.775,603228,0
+NSSC.US,D,20130213,000000,1.785,1.8,1.785,1.795,12578,0
+NSSC.US,D,20130214,000000,1.8,1.815,1.8,1.81,34808,0
+NSSC.US,D,20130215,000000,1.805,1.805,1.8,1.8,4602,0
+NSSC.US,D,20130219,000000,1.8,1.825,1.765,1.81,18700,0
+NSSC.US,D,20130220,000000,1.815,1.815,1.815,1.815,200,0
+NSSC.US,D,20130221,000000,1.8,1.8,1.8,1.8,1200,0
+NSSC.US,D,20130222,000000,1.8,1.84,1.755,1.84,130322,0
+NSSC.US,D,20130225,000000,1.82,1.885,1.82,1.88,67744,0
+NSSC.US,D,20130226,000000,1.905,1.905,1.805,1.885,65880,0
+NSSC.US,D,20130227,000000,1.875,1.875,1.87,1.875,26006,0
+NSSC.US,D,20130228,000000,1.895,1.895,1.875,1.885,12200,0
+NSSC.US,D,20130301,000000,1.895,1.925,1.885,1.885,8750,0
+NSSC.US,D,20130304,000000,1.91,1.925,1.875,1.9,23006,0
+NSSC.US,D,20130305,000000,1.925,1.93,1.875,1.92,34812,0
+NSSC.US,D,20130306,000000,1.925,1.935,1.92,1.925,17444,0
+NSSC.US,D,20130307,000000,1.945,1.995,1.93,1.965,95854,0
+NSSC.US,D,20130308,000000,1.99,2,1.975,1.99,29510,0
+NSSC.US,D,20130311,000000,2.01,2.045,1.905,2.045,34970,0
+NSSC.US,D,20130312,000000,2,2.01,2,2.005,34714,0
+NSSC.US,D,20130313,000000,2,2.05,1.995,2.035,19600,0
+NSSC.US,D,20130314,000000,2.01,2.02,2.01,2.02,8932,0
+NSSC.US,D,20130315,000000,2.025,2.025,2.005,2.01,10402,0
+NSSC.US,D,20130318,000000,2.01,2.0115,2.01,2.01,34132,0
+NSSC.US,D,20130319,000000,2.025,2.025,2.015,2.02,4770,0
+NSSC.US,D,20130320,000000,2.02,2.025,2.02,2.025,58694,0
+NSSC.US,D,20130321,000000,2.025,2.04,2.0149,2.0149,35294,0
+NSSC.US,D,20130322,000000,2,2.025,1.995,2,27058,0
+NSSC.US,D,20130325,000000,1.975,2.025,1.975,1.985,11808,0
+NSSC.US,D,20130326,000000,2,2.01,1.845,2.01,63150,0
+NSSC.US,D,20130327,000000,2,2.01,1.995,2.01,12364,0
+NSSC.US,D,20130328,000000,2.01,2.01,1.97,2,66206,0
+NSSC.US,D,20130401,000000,2.008,2.008,1.975,2,28338,0
+NSSC.US,D,20130402,000000,2,2.01,2,2,3730,0
+NSSC.US,D,20130403,000000,2,2.008,1.975,1.975,37402,0
+NSSC.US,D,20130404,000000,2,2,1.965,1.975,27264,0
+NSSC.US,D,20130405,000000,1.985,1.995,1.985,1.995,15188,0
+NSSC.US,D,20130408,000000,1.925,2,1.925,1.955,19090,0
+NSSC.US,D,20130409,000000,1.97,1.98,1.95,1.955,14400,0
+NSSC.US,D,20130410,000000,1.985,2,1.95,1.975,62218,0
+NSSC.US,D,20130411,000000,1.975,2.01,1.975,2.01,28758,0
+NSSC.US,D,20130412,000000,1.995,2.01,1.99,2.0051,172860,0
+NSSC.US,D,20130415,000000,1.99,2.01,1.99,2.005,36706,0
+NSSC.US,D,20130416,000000,2.01,2.012,2.005,2.01,16002,0
+NSSC.US,D,20130417,000000,2.01,2.025,2.005,2.02,34292,0
+NSSC.US,D,20130418,000000,2.025,2.025,1.992,2.02,20526,0
+NSSC.US,D,20130419,000000,2.025,2.025,2.01,2.01,12706,0
+NSSC.US,D,20130422,000000,2.01,2.025,2.01,2.01,5250,0
+NSSC.US,D,20130423,000000,2.025,2.025,2.01,2.01,6164,0
+NSSC.US,D,20130424,000000,2.065,2.085,2.0155,2.065,51940,0
+NSSC.US,D,20130425,000000,2.085,2.1,2.05,2.05,30402,0
+NSSC.US,D,20130426,000000,2.07,2.095,2.05,2.055,24924,0
+NSSC.US,D,20130429,000000,2.065,2.1,2.06,2.1,24598,0
+NSSC.US,D,20130430,000000,2.1,2.12,2.075,2.12,31968,0
+NSSC.US,D,20130501,000000,2.205,2.205,2.125,2.16,131632,0
+NSSC.US,D,20130502,000000,2.18,2.2,2.155,2.17,31918,0
+NSSC.US,D,20130503,000000,2.21,2.225,2.2,2.2,77610,0
+NSSC.US,D,20130506,000000,2.2,2.21,2.175,2.2,116194,0
+NSSC.US,D,20130507,000000,2.2,2.2,2.19,2.2,59882,0
+NSSC.US,D,20130508,000000,2.2,2.2084,2.175,2.175,54390,0
+NSSC.US,D,20130509,000000,2.19,2.196,2.175,2.195,10268,0
+NSSC.US,D,20130510,000000,2.2,2.2,2.175,2.175,19588,0
+NSSC.US,D,20130513,000000,2.175,2.175,2.12,2.155,53220,0
+NSSC.US,D,20130514,000000,2.165,2.18,2.1175,2.125,69520,0
+NSSC.US,D,20130515,000000,2.1,2.15,2.005,2.15,143016,0
+NSSC.US,D,20130516,000000,2.125,2.175,2.125,2.17,42956,0
+NSSC.US,D,20130517,000000,2.1403,2.195,2.1301,2.145,14952,0
+NSSC.US,D,20130520,000000,2.155,2.22,2.15,2.18,25358,0
+NSSC.US,D,20130521,000000,2.2,2.225,2.1805,2.185,53114,0
+NSSC.US,D,20130522,000000,2.195,2.22,2.18,2.185,29404,0
+NSSC.US,D,20130523,000000,2.2,2.215,2.175,2.18,12686,0
+NSSC.US,D,20130524,000000,2.175,2.195,2.1,2.195,43816,0
+NSSC.US,D,20130528,000000,2.195,2.22,2.15,2.22,33874,0
+NSSC.US,D,20130529,000000,2.225,2.225,2.15,2.2,60960,0
+NSSC.US,D,20130530,000000,2.19,2.225,2.19,2.215,32300,0
+NSSC.US,D,20130531,000000,2.2,2.205,2.17,2.17,7020,0
+NSSC.US,D,20130603,000000,2.19,2.24,2.175,2.24,117164,0
+NSSC.US,D,20130604,000000,2.225,2.25,2.2005,2.21,42944,0
+NSSC.US,D,20130605,000000,2.21,2.234,2.2,2.205,11012,0
+NSSC.US,D,20130606,000000,2.21,2.235,2.2,2.21,15814,0
+NSSC.US,D,20130607,000000,2.2,2.235,2.2,2.215,15600,0
+NSSC.US,D,20130610,000000,2.215,2.25,2.202,2.215,55538,0
+NSSC.US,D,20130611,000000,2.23,2.27,2.2,2.27,30502,0
+NSSC.US,D,20130612,000000,2.29,2.29,2.2255,2.28,67040,0
+NSSC.US,D,20130613,000000,2.3,2.358,2.275,2.28,32512,0
+NSSC.US,D,20130614,000000,2.355,2.355,2.3,2.3,7380,0
+NSSC.US,D,20130617,000000,2.32,2.385,2.2965,2.375,33834,0
+NSSC.US,D,20130618,000000,2.375,2.375,2.305,2.31,36828,0
+NSSC.US,D,20130619,000000,2.315,2.415,2.305,2.385,25840,0
+NSSC.US,D,20130620,000000,2.395,2.395,2.275,2.343,34496,0
+NSSC.US,D,20130621,000000,2.35,2.395,2.33,2.36,7174,0
+NSSC.US,D,20130624,000000,2.36,2.36,2.255,2.32,8312,0
+NSSC.US,D,20130625,000000,2.31,2.375,2.31,2.365,26370,0
+NSSC.US,D,20130626,000000,2.36,2.375,2.3005,2.365,26184,0
+NSSC.US,D,20130627,000000,2.38,2.4,2.335,2.375,12680,0
+NSSC.US,D,20130628,000000,2.36,2.39,2.36,2.39,3038,0
+NSSC.US,D,20130701,000000,2.385,2.39,2.3042,2.3746,11298,0
+NSSC.US,D,20130702,000000,2.38,2.395,2.38,2.395,12532,0
+NSSC.US,D,20130703,000000,2.385,2.4,2.3596,2.4,9714,0
+NSSC.US,D,20130705,000000,2.45,2.495,2.4165,2.495,62272,0
+NSSC.US,D,20130708,000000,2.52,2.52,2.445,2.495,37460,0
+NSSC.US,D,20130709,000000,2.5,2.5,2.475,2.495,11234,0
+NSSC.US,D,20130710,000000,2.495,2.495,2.375,2.475,36792,0
+NSSC.US,D,20130711,000000,2.465,2.495,2.455,2.495,8304,0
+NSSC.US,D,20130712,000000,2.47,2.5,2.4334,2.495,5246,0
+NSSC.US,D,20130715,000000,2.5,2.5,2.3862,2.445,5402,0
+NSSC.US,D,20130716,000000,2.465,2.47,2.425,2.46,9830,0
+NSSC.US,D,20130717,000000,2.445,2.46,2.4174,2.46,11934,0
+NSSC.US,D,20130718,000000,2.46,2.54,2.46,2.495,48898,0
+NSSC.US,D,20130719,000000,2.5,2.52,2.4942,2.52,12372,0
+NSSC.US,D,20130722,000000,2.5,2.51,2.495,2.5,33254,0
+NSSC.US,D,20130723,000000,2.525,2.575,2.495,2.525,74536,0
+NSSC.US,D,20130724,000000,2.535,2.55,2.525,2.54,6992,0
+NSSC.US,D,20130725,000000,2.525,2.55,2.5,2.55,13836,0
+NSSC.US,D,20130726,000000,2.52,2.55,2.495,2.55,18038,0
+NSSC.US,D,20130729,000000,2.525,2.545,2.495,2.525,54322,0
+NSSC.US,D,20130730,000000,2.51,2.545,2.505,2.54,3536,0
+NSSC.US,D,20130731,000000,2.545,2.56,2.545,2.55,10776,0
+NSSC.US,D,20130801,000000,2.55,2.57,2.55,2.56,23500,0
+NSSC.US,D,20130802,000000,2.55,2.565,2.55,2.565,11796,0
+NSSC.US,D,20130805,000000,2.56,2.57,2.55,2.57,14682,0
+NSSC.US,D,20130806,000000,2.57,2.57,2.55,2.565,38000,0
+NSSC.US,D,20130807,000000,2.555,2.56,2.5,2.545,23606,0
+NSSC.US,D,20130808,000000,2.545,2.575,2.525,2.55,39980,0
+NSSC.US,D,20130809,000000,2.57,2.575,2.5,2.535,23160,0
+NSSC.US,D,20130812,000000,2.55,2.5575,2.5,2.54,76020,0
+NSSC.US,D,20130813,000000,2.52,2.555,2.5195,2.53,29840,0
+NSSC.US,D,20130814,000000,2.55,2.56,2.55,2.555,20584,0
+NSSC.US,D,20130815,000000,2.55,2.56,2.545,2.55,11936,0
+NSSC.US,D,20130816,000000,2.55,2.555,2.41,2.515,88162,0
+NSSC.US,D,20130819,000000,2.5,2.5045,2.475,2.485,55196,0
+NSSC.US,D,20130820,000000,2.5,2.5,2.455,2.475,40266,0
+NSSC.US,D,20130821,000000,2.49,2.495,2.445,2.47,73654,0
+NSSC.US,D,20130822,000000,2.43,2.49,2.43,2.49,26470,0
+NSSC.US,D,20130823,000000,2.45,2.485,2.4,2.47,237312,0
+NSSC.US,D,20130826,000000,2.465,2.475,2.44,2.44,4772,0
+NSSC.US,D,20130827,000000,2.415,2.445,2.4145,2.42,53850,0
+NSSC.US,D,20130828,000000,2.44,2.455,2.44,2.44,13620,0
+NSSC.US,D,20130829,000000,2.42,2.485,2.42,2.47,30286,0
+NSSC.US,D,20130830,000000,2.49,2.5,2.47,2.49,17608,0
+NSSC.US,D,20130903,000000,2.49,2.5,2.41,2.44,28604,0
+NSSC.US,D,20130904,000000,2.45,2.495,2.41,2.43,13614,0
+NSSC.US,D,20130905,000000,2.49,2.515,2.485,2.49,12808,0
+NSSC.US,D,20130906,000000,2.51,2.51,2.405,2.445,23876,0
+NSSC.US,D,20130909,000000,2.44,2.485,2.44,2.44,4930,0
+NSSC.US,D,20130910,000000,2.46,2.49,2.43,2.465,51370,0
+NSSC.US,D,20130911,000000,2.345,2.495,2.345,2.495,243030,0
+NSSC.US,D,20130912,000000,2.475,2.51,2.475,2.48,44510,0
+NSSC.US,D,20130913,000000,2.46,2.795,2.46,2.775,309740,0
+NSSC.US,D,20130916,000000,3.025,3.03,2.7021,2.85,278238,0
+NSSC.US,D,20130917,000000,2.9,2.9482,2.615,2.71,62718,0
+NSSC.US,D,20130918,000000,2.775,2.775,2.615,2.665,67134,0
+NSSC.US,D,20130919,000000,2.675,2.695,2.615,2.655,19698,0
+NSSC.US,D,20130920,000000,2.675,2.675,2.61,2.61,48882,0
+NSSC.US,D,20130923,000000,2.575,2.575,2.525,2.57,56570,0
+NSSC.US,D,20130924,000000,2.575,2.6,2.53,2.6,34296,0
+NSSC.US,D,20130925,000000,2.6,2.775,2.565,2.775,22600,0
+NSSC.US,D,20130926,000000,2.715,2.7398,2.635,2.71,28324,0
+NSSC.US,D,20130927,000000,2.645,2.655,2.555,2.63,16800,0
+NSSC.US,D,20130930,000000,2.585,2.655,2.58,2.655,19200,0
+NSSC.US,D,20131001,000000,2.645,2.65,2.605,2.65,55600,0
+NSSC.US,D,20131002,000000,2.645,2.645,2.575,2.615,78800,0
+NSSC.US,D,20131003,000000,2.575,2.58,2.56,2.58,35150,0
+NSSC.US,D,20131004,000000,2.565,2.565,2.495,2.52,282192,0
+NSSC.US,D,20131007,000000,2.52,2.525,2.52,2.52,33400,0
+NSSC.US,D,20131008,000000,2.525,2.53,2.45,2.485,185000,0
+NSSC.US,D,20131009,000000,2.46,2.49,2.425,2.465,33600,0
+NSSC.US,D,20131010,000000,2.48,2.49,2.46,2.49,15800,0
+NSSC.US,D,20131011,000000,2.445,2.52,2.445,2.52,27000,0
+NSSC.US,D,20131014,000000,2.505,2.565,2.505,2.525,76800,0
+NSSC.US,D,20131015,000000,2.53,2.625,2.53,2.6,79600,0
+NSSC.US,D,20131016,000000,2.625,2.65,2.625,2.635,60200,0
+NSSC.US,D,20131017,000000,2.65,2.685,2.635,2.685,64000,0
+NSSC.US,D,20131018,000000,2.645,2.705,2.645,2.675,15200,0
+NSSC.US,D,20131021,000000,2.66,2.685,2.635,2.685,40000,0
+NSSC.US,D,20131022,000000,2.685,2.795,2.65,2.745,107200,0
+NSSC.US,D,20131023,000000,2.735,2.75,2.675,2.72,60600,0
+NSSC.US,D,20131024,000000,2.705,2.765,2.705,2.76,11006,0
+NSSC.US,D,20131025,000000,3.2,3.2,2.745,2.755,48000,0
+NSSC.US,D,20131028,000000,2.76,2.775,2.725,2.755,15600,0
+NSSC.US,D,20131029,000000,2.775,2.79,2.775,2.78,16200,0
+NSSC.US,D,20131030,000000,2.79,2.795,2.76,2.795,106600,0
+NSSC.US,D,20131031,000000,2.79,2.81,2.76,2.81,88690,0
+NSSC.US,D,20131101,000000,2.81,2.825,2.79,2.79,73200,0
+NSSC.US,D,20131104,000000,2.815,2.845,2.8,2.8,37200,0
+NSSC.US,D,20131105,000000,2.825,2.895,2.825,2.875,75400,0
+NSSC.US,D,20131106,000000,2.92,2.96,2.875,2.92,206422,0
+NSSC.US,D,20131107,000000,2.95,2.965,2.89,2.925,48400,0
+NSSC.US,D,20131108,000000,2.945,2.965,2.9,2.91,65250,0
+NSSC.US,D,20131111,000000,2.95,3.1,2.89,3.025,490600,0
+NSSC.US,D,20131112,000000,3.03,3.045,2.93,3.03,48000,0
+NSSC.US,D,20131113,000000,3.025,3.025,2.91,3.02,97400,0
+NSSC.US,D,20131114,000000,2.995,3.015,2.9555,2.99,22380,0
+NSSC.US,D,20131115,000000,2.99,3.03,2.99,3.03,97656,0
+NSSC.US,D,20131118,000000,3.03,3.055,3,3.03,192600,0
+NSSC.US,D,20131119,000000,3.04,3.045,3.02,3.03,54400,0
+NSSC.US,D,20131120,000000,3,3.07,3,3.05,19000,0
+NSSC.US,D,20131121,000000,3.06,3.07,3.0462,3.05,84834,0
+NSSC.US,D,20131122,000000,3.05,3.145,3.05,3.145,176400,0
+NSSC.US,D,20131125,000000,3.135,3.28,3.135,3.235,196608,0
+NSSC.US,D,20131126,000000,3.245,3.245,3.19,3.24,143000,0
+NSSC.US,D,20131127,000000,3.24,3.245,3.205,3.23,21374,0
+NSSC.US,D,20131129,000000,3.2449,3.245,3.2445,3.245,2824,0
+NSSC.US,D,20131202,000000,3.245,3.245,3.08,3.165,108406,0
+NSSC.US,D,20131203,000000,3.11,3.19,3.11,3.16,45600,0
+NSSC.US,D,20131204,000000,3.15,3.18,3.11,3.165,153000,0
+NSSC.US,D,20131205,000000,3.02,3.18,3.02,3.18,70800,0
+NSSC.US,D,20131206,000000,3.19,3.19,3.135,3.19,145400,0
+NSSC.US,D,20131209,000000,3.175,3.2,3.105,3.185,38000,0
+NSSC.US,D,20131210,000000,3.115,3.19,3.105,3.155,24000,0
+NSSC.US,D,20131211,000000,3.145,3.145,3.055,3.085,57222,0
+NSSC.US,D,20131212,000000,3.105,3.105,3.05,3.09,35800,0
+NSSC.US,D,20131213,000000,3.115,3.15,3.08,3.09,27400,0
+NSSC.US,D,20131216,000000,3.11,3.15,3.1,3.1,14800,0
+NSSC.US,D,20131217,000000,3.125,3.125,3.06,3.09,45200,0
+NSSC.US,D,20131218,000000,3.06,3.15,3.06,3.125,20436,0
+NSSC.US,D,20131219,000000,3.135,3.185,3.045,3.18,54800,0
+NSSC.US,D,20131220,000000,3.135,3.18,3.11,3.18,57400,0
+NSSC.US,D,20131223,000000,3.19,3.19,3.13,3.19,173200,0
+NSSC.US,D,20131224,000000,3.15,3.19,3.115,3.19,34500,0
+NSSC.US,D,20131226,000000,3.19,3.19,3.11,3.19,26800,0
+NSSC.US,D,20131227,000000,3.1334,3.19,3.1334,3.14,38588,0
+NSSC.US,D,20131230,000000,3.1,3.155,3.1,3.105,45434,0
+NSSC.US,D,20131231,000000,3.135,3.15,3.135,3.14,11200,0
+NSSC.US,D,20140102,000000,3.16,3.16,3.075,3.075,85468,0
+NSSC.US,D,20140103,000000,3.07,3.185,3.07,3.1,61892,0
+NSSC.US,D,20140106,000000,3.12,3.16,3.105,3.145,55742,0
+NSSC.US,D,20140107,000000,3.13,3.155,3.025,3.155,40800,0
+NSSC.US,D,20140108,000000,3.155,3.155,3.08,3.125,7400,0
+NSSC.US,D,20140109,000000,3.135,3.155,3.1,3.12,8800,0
+NSSC.US,D,20140110,000000,3.03,3.125,3.03,3.09,63392,0
+NSSC.US,D,20140113,000000,3.065,3.155,3.05,3.155,49600,0
+NSSC.US,D,20140114,000000,3.125,3.15,3.055,3.12,95684,0
+NSSC.US,D,20140115,000000,3.14,3.17,3.105,3.15,136200,0
+NSSC.US,D,20140116,000000,3.14,3.175,3.125,3.175,197200,0
+NSSC.US,D,20140117,000000,3.15,3.15,3.11,3.14,83600,0
+NSSC.US,D,20140121,000000,3.14,3.19,3.14,3.19,125028,0
+NSSC.US,D,20140122,000000,3.175,3.25,3.155,3.25,586396,0
+NSSC.US,D,20140123,000000,3.25,3.625,3.225,3.625,925600,0
+NSSC.US,D,20140124,000000,3.54,3.55,3.265,3.345,150200,0
+NSSC.US,D,20140127,000000,3.305,3.655,3.165,3.5,560200,0
+NSSC.US,D,20140128,000000,3.45,3.83,3.45,3.785,479600,0
+NSSC.US,D,20140129,000000,3.79,3.85,3.65,3.72,545872,0
+NSSC.US,D,20140130,000000,3.725,3.75,3.65,3.705,76200,0
+NSSC.US,D,20140131,000000,3.725,3.725,3.615,3.645,172400,0
+NSSC.US,D,20140203,000000,3.625,3.695,3.5664,3.605,91496,0
+NSSC.US,D,20140204,000000,3.635,3.64,3.53,3.57,119800,0
+NSSC.US,D,20140205,000000,3.5673,3.5675,3.46,3.49,82744,0
+NSSC.US,D,20140206,000000,3.535,3.54,3.5,3.51,51184,0
+NSSC.US,D,20140207,000000,3.545,3.72,3.51,3.72,220368,0
+NSSC.US,D,20140210,000000,3.7,3.7,3.465,3.52,220156,0
+NSSC.US,D,20140211,000000,3.5,3.525,3.4705,3.5,52720,0
+NSSC.US,D,20140212,000000,3.52,3.685,3.5,3.655,430410,0
+NSSC.US,D,20140213,000000,3.68,3.705,3.582,3.665,105268,0
+NSSC.US,D,20140214,000000,3.665,3.67,3.605,3.62,48198,0
+NSSC.US,D,20140218,000000,3.685,3.69,3.47,3.505,138034,0
+NSSC.US,D,20140219,000000,3.48,3.544,3.425,3.435,91918,0
+NSSC.US,D,20140220,000000,3.485,3.52,3.4502,3.475,37408,0
+NSSC.US,D,20140221,000000,3.465,3.54,3.44,3.505,42572,0
+NSSC.US,D,20140224,000000,3.485,3.5,3.44,3.48,84178,0
+NSSC.US,D,20140225,000000,3.465,3.52,3.45,3.455,65138,0
+NSSC.US,D,20140226,000000,3.435,3.52,3.435,3.52,216860,0
+NSSC.US,D,20140227,000000,3.5475,3.565,3.4911,3.5,83718,0
+NSSC.US,D,20140228,000000,3.525,3.54,3.4455,3.48,63780,0
+NSSC.US,D,20140303,000000,3.43,3.5218,3.43,3.5,58160,0
+NSSC.US,D,20140304,000000,3.5,3.555,3.43,3.485,85056,0
+NSSC.US,D,20140305,000000,3.515,3.515,3.455,3.475,20882,0
+NSSC.US,D,20140306,000000,3.455,3.53,3.455,3.475,25350,0
+NSSC.US,D,20140307,000000,3.485,3.525,3.43,3.48,41492,0
+NSSC.US,D,20140310,000000,3.48,3.49,3.43,3.475,65984,0
+NSSC.US,D,20140311,000000,3.515,3.515,3.44,3.445,38842,0
+NSSC.US,D,20140312,000000,3.44,3.495,3.4307,3.49,37894,0
+NSSC.US,D,20140313,000000,3.475,3.475,3.3,3.345,293428,0
+NSSC.US,D,20140314,000000,3.35,3.375,3.28,3.34,81452,0
+NSSC.US,D,20140317,000000,3.38,3.39,3.3145,3.335,30700,0
+NSSC.US,D,20140318,000000,3.335,3.37,3.285,3.365,85606,0
+NSSC.US,D,20140319,000000,3.335,3.37,3.325,3.36,137986,0
+NSSC.US,D,20140320,000000,3.34,3.5,3.34,3.5,213616,0
+NSSC.US,D,20140321,000000,3.5,3.52,3.445,3.5,67380,0
+NSSC.US,D,20140324,000000,3.45,3.525,3.31,3.345,42538,0
+NSSC.US,D,20140325,000000,3.4,3.4,3.28,3.36,22256,0
+NSSC.US,D,20140326,000000,3.365,3.375,3.305,3.33,22400,0
+NSSC.US,D,20140327,000000,3.255,3.385,3.255,3.34,35130,0
+NSSC.US,D,20140328,000000,3.3591,3.395,3.3247,3.36,24476,0
+NSSC.US,D,20140331,000000,3.3652,3.38,3.27,3.315,52922,0
+NSSC.US,D,20140401,000000,3.29,3.38,3.29,3.33,21252,0
+NSSC.US,D,20140402,000000,3.35,3.42,3.33,3.37,20214,0
+NSSC.US,D,20140403,000000,3.36,3.3625,3.3325,3.35,15210,0
+NSSC.US,D,20140404,000000,3.35,3.355,3.26,3.29,31032,0
+NSSC.US,D,20140407,000000,3.265,3.265,3.14,3.145,99106,0
+NSSC.US,D,20140408,000000,3.14,3.195,3.14,3.18,46624,0
+NSSC.US,D,20140409,000000,3.18,3.265,3.14,3.26,62308,0
+NSSC.US,D,20140410,000000,3.24,3.24,3.06,3.065,110468,0
+NSSC.US,D,20140411,000000,3.06,3.15,3.06,3.105,36994,0
+NSSC.US,D,20140414,000000,3.06,3.14,3.06,3.115,50976,0
+NSSC.US,D,20140415,000000,3.09,3.1,2.875,2.955,232134,0
+NSSC.US,D,20140416,000000,2.99,2.99,2.8801,2.975,38014,0
+NSSC.US,D,20140417,000000,2.935,2.965,2.895,2.96,48190,0
+NSSC.US,D,20140421,000000,2.95,2.965,2.9118,2.95,62490,0
+NSSC.US,D,20140422,000000,2.935,3.035,2.9306,3.015,198084,0
+NSSC.US,D,20140423,000000,3,3.02,2.93,2.995,44620,0
+NSSC.US,D,20140424,000000,3,3.02,2.9718,3,60842,0
+NSSC.US,D,20140425,000000,2.985,3.01,2.9325,2.985,81448,0
+NSSC.US,D,20140428,000000,3,3.01,2.925,2.975,109914,0
+NSSC.US,D,20140429,000000,2.965,2.991,2.8806,2.955,19026,0
+NSSC.US,D,20140430,000000,2.91,2.925,2.875,2.92,42418,0
+NSSC.US,D,20140501,000000,2.9888,2.9888,2.89,2.89,15624,0
+NSSC.US,D,20140502,000000,2.89,2.97,2.715,2.93,58828,0
+NSSC.US,D,20140505,000000,2.775,2.945,2.6902,2.745,113466,0
+NSSC.US,D,20140506,000000,2.7825,2.953,2.755,2.78,33826,0
+NSSC.US,D,20140507,000000,2.755,2.91,2.755,2.78,21268,0
+NSSC.US,D,20140508,000000,2.78,3.12,2.765,2.975,104778,0
+NSSC.US,D,20140509,000000,3.05,3.05,2.9,2.9,15210,0
+NSSC.US,D,20140512,000000,2.945,2.9901,2.9,2.93,27034,0
+NSSC.US,D,20140513,000000,2.975,3.085,2.9515,3.075,51056,0
+NSSC.US,D,20140514,000000,3.08,3.085,2.99,3.03,43508,0
+NSSC.US,D,20140515,000000,2.94,2.98,2.94,2.955,3352,0
+NSSC.US,D,20140516,000000,2.95,3,2.885,2.89,72542,0
+NSSC.US,D,20140519,000000,2.91,3.085,2.91,3.045,48080,0
+NSSC.US,D,20140520,000000,3.055,3.065,2.9123,2.96,38228,0
+NSSC.US,D,20140521,000000,2.975,3.0555,2.975,3.055,37020,0
+NSSC.US,D,20140522,000000,3.085,3.085,3.03,3.06,6574,0
+NSSC.US,D,20140523,000000,3.045,3.09,3.025,3.075,17908,0
+NSSC.US,D,20140527,000000,3.095,3.12,3.065,3.11,23340,0
+NSSC.US,D,20140528,000000,3.125,3.125,3.07,3.1,11938,0
+NSSC.US,D,20140529,000000,3.075,3.1245,3.075,3.085,20626,0
+NSSC.US,D,20140530,000000,3.1,3.125,3.075,3.09,16822,0
+NSSC.US,D,20140602,000000,3.115,3.125,3.025,3.105,24470,0
+NSSC.US,D,20140603,000000,3.135,3.135,3.075,3.075,5146,0
+NSSC.US,D,20140604,000000,3.075,3.075,2.975,3.02,37344,0
+NSSC.US,D,20140605,000000,3.0198,3.0198,2.905,2.98,78000,0
+NSSC.US,D,20140606,000000,3.0025,3.0025,2.92,2.975,8982,0
+NSSC.US,D,20140609,000000,2.95,2.975,2.9,2.975,31580,0
+NSSC.US,D,20140610,000000,2.935,2.995,2.935,2.995,59800,0
+NSSC.US,D,20140611,000000,3,3,2.865,2.905,41842,0
+NSSC.US,D,20140612,000000,2.885,2.92,2.8,2.825,23388,0
+NSSC.US,D,20140613,000000,2.865,2.87,2.795,2.805,40000,0
+NSSC.US,D,20140616,000000,2.81,2.815,2.7274,2.775,37710,0
+NSSC.US,D,20140617,000000,2.755,2.82,2.64,2.675,72786,0
+NSSC.US,D,20140618,000000,2.725,2.805,2.725,2.805,54072,0
+NSSC.US,D,20140619,000000,2.785,2.85,2.685,2.7,98684,0
+NSSC.US,D,20140620,000000,2.725,2.7449,2.46,2.545,230388,0
+NSSC.US,D,20140623,000000,2.575,2.58,2.525,2.54,80818,0
+NSSC.US,D,20140624,000000,2.56,2.59,2.5,2.54,172694,0
+NSSC.US,D,20140625,000000,2.55,2.635,2.54,2.59,166522,0
+NSSC.US,D,20140626,000000,2.56,2.575,2.495,2.5,213864,0
+NSSC.US,D,20140627,000000,2.525,2.71,2.5228,2.71,53402,0
+NSSC.US,D,20140630,000000,2.715,2.79,2.715,2.715,20498,0
+NSSC.US,D,20140701,000000,2.735,2.76,2.715,2.715,26628,0
+NSSC.US,D,20140702,000000,2.72,2.75,2.65,2.68,27200,0
+NSSC.US,D,20140703,000000,2.745,2.745,2.7,2.7,12780,0
+NSSC.US,D,20140707,000000,2.655,2.7,2.625,2.625,51752,0
+NSSC.US,D,20140708,000000,2.7226,2.7226,2.47,2.555,51234,0
+NSSC.US,D,20140709,000000,2.575,2.6246,2.565,2.605,31268,0
+NSSC.US,D,20140710,000000,2.57,2.6,2.515,2.59,32116,0
+NSSC.US,D,20140711,000000,2.59,2.5962,2.5282,2.56,31522,0
+NSSC.US,D,20140714,000000,2.55,2.55,2.47,2.5,84756,0
+NSSC.US,D,20140715,000000,2.505,2.525,2.465,2.515,31162,0
+NSSC.US,D,20140716,000000,2.48,2.525,2.48,2.525,7782,0
+NSSC.US,D,20140717,000000,2.55,2.55,2.45,2.505,108590,0
+NSSC.US,D,20140718,000000,2.49,2.49,2.455,2.475,13220,0
+NSSC.US,D,20140721,000000,2.475,2.482,2.455,2.455,53772,0
+NSSC.US,D,20140722,000000,2.475,2.565,2.475,2.525,69004,0
+NSSC.US,D,20140723,000000,2.54,2.66,2.535,2.555,62202,0
+NSSC.US,D,20140724,000000,2.59,2.59,2.505,2.575,43220,0
+NSSC.US,D,20140725,000000,2.55,2.552,2.47,2.475,89528,0
+NSSC.US,D,20140728,000000,2.48,2.4949,2.445,2.445,39082,0
+NSSC.US,D,20140729,000000,2.45,2.525,2.45,2.465,20998,0
+NSSC.US,D,20140730,000000,2.475,2.505,2.47,2.47,25318,0
+NSSC.US,D,20140731,000000,2.505,2.54,2.415,2.415,82692,0
+NSSC.US,D,20140801,000000,2.41,2.44,2.375,2.375,15558,0
+NSSC.US,D,20140804,000000,2.365,2.41,2.365,2.39,46024,0
+NSSC.US,D,20140805,000000,2.395,2.4125,2.39,2.405,13016,0
+NSSC.US,D,20140806,000000,2.43,2.4772,2.4184,2.445,65342,0
+NSSC.US,D,20140807,000000,2.465,2.485,2.425,2.485,19808,0
+NSSC.US,D,20140808,000000,2.495,2.505,2.44,2.475,15600,0
+NSSC.US,D,20140811,000000,2.465,2.5,2.465,2.495,47232,0
+NSSC.US,D,20140812,000000,2.485,2.5,2.475,2.48,28010,0
+NSSC.US,D,20140813,000000,2.475,2.494,2.475,2.485,21882,0
+NSSC.US,D,20140814,000000,2.475,2.475,2.455,2.4625,19708,0
+NSSC.US,D,20140815,000000,2.495,2.5,2.45,2.465,29742,0
+NSSC.US,D,20140818,000000,2.4922,2.4922,2.455,2.465,27460,0
+NSSC.US,D,20140819,000000,2.4635,2.465,2.45,2.451,12200,0
+NSSC.US,D,20140820,000000,2.4645,2.465,2.4536,2.46,19742,0
+NSSC.US,D,20140821,000000,2.4645,2.475,2.4645,2.47,5968,0
+NSSC.US,D,20140822,000000,2.48,2.485,2.465,2.465,7092,0
+NSSC.US,D,20140825,000000,2.495,2.495,2.43,2.44,67932,0
+NSSC.US,D,20140826,000000,2.44,2.575,2.44,2.535,340334,0
+NSSC.US,D,20140827,000000,2.55,2.575,2.435,2.485,66272,0
+NSSC.US,D,20140828,000000,2.43,2.485,2.43,2.47,26812,0
+NSSC.US,D,20140829,000000,2.485,2.505,2.485,2.485,84796,0
+NSSC.US,D,20140902,000000,2.485,2.5,2.43,2.46,133406,0
+NSSC.US,D,20140903,000000,2.505,2.575,2.46,2.46,117290,0
+NSSC.US,D,20140904,000000,2.565,2.8,2.505,2.69,340392,0
+NSSC.US,D,20140905,000000,2.675,2.715,2.65,2.655,110128,0
+NSSC.US,D,20140908,000000,2.675,2.71,2.62,2.62,36518,0
+NSSC.US,D,20140909,000000,2.64,2.645,2.435,2.475,98762,0
+NSSC.US,D,20140910,000000,2.49,2.625,2.435,2.445,43382,0
+NSSC.US,D,20140911,000000,2.365,2.49,2.365,2.455,169680,0
+NSSC.US,D,20140912,000000,2.47,2.5,2.47,2.48,79276,0
+NSSC.US,D,20140915,000000,2.75,2.75,2.2,2.21,363618,0
+NSSC.US,D,20140916,000000,2.21,2.375,2.135,2.165,265910,0
+NSSC.US,D,20140917,000000,2.175,2.205,2.155,2.175,66340,0
+NSSC.US,D,20140918,000000,2.22,2.4,2.22,2.275,119990,0
+NSSC.US,D,20140919,000000,2.22,2.355,2.22,2.315,224422,0
+NSSC.US,D,20140922,000000,2.31,2.42,2.27,2.35,118556,0
+NSSC.US,D,20140923,000000,2.37,2.445,2.37,2.435,103796,0
+NSSC.US,D,20140924,000000,2.42,2.45,2.35,2.36,83866,0
+NSSC.US,D,20140925,000000,2.3616,2.3925,2.33,2.35,68468,0
+NSSC.US,D,20140926,000000,2.315,2.37,2.25,2.29,46308,0
+NSSC.US,D,20140929,000000,2.26,2.375,2.2553,2.3525,46088,0
+NSSC.US,D,20140930,000000,2.385,2.43,2.35,2.35,55664,0
+NSSC.US,D,20141001,000000,2.3665,2.39,2.335,2.3525,30184,0
+NSSC.US,D,20141002,000000,2.37,2.375,2.28,2.285,32352,0
+NSSC.US,D,20141003,000000,2.275,2.29,2.19,2.2125,66160,0
+NSSC.US,D,20141006,000000,2.25,2.4,2.25,2.28,29952,0
+NSSC.US,D,20141007,000000,2.315,2.365,2.185,2.195,50260,0
+NSSC.US,D,20141008,000000,2.215,2.2775,2.15,2.21,39640,0
+NSSC.US,D,20141009,000000,2.15,2.175,2.13,2.155,26530,0
+NSSC.US,D,20141010,000000,2.15,2.15,2,2.035,71760,0
+NSSC.US,D,20141013,000000,2.015,2.095,1.995,2.05,58400,0
+NSSC.US,D,20141014,000000,2.05,2.095,2.04,2.095,64640,0
+NSSC.US,D,20141015,000000,2.075,2.225,2.06,2.225,39766,0
+NSSC.US,D,20141016,000000,2.185,2.235,2.185,2.235,58552,0
+NSSC.US,D,20141017,000000,2.245,2.245,2.13,2.16,5120,0
+NSSC.US,D,20141020,000000,2.25,2.25,2.145,2.185,23138,0
+NSSC.US,D,20141021,000000,2.245,2.27,2.205,2.27,35868,0
+NSSC.US,D,20141022,000000,2.245,2.35,2.175,2.195,143796,0
+NSSC.US,D,20141023,000000,2.2,2.23,2.175,2.175,32998,0
+NSSC.US,D,20141024,000000,1.99,2.145,1.99,2.115,154274,0
+NSSC.US,D,20141027,000000,2.03,2.13,2.03,2.115,42538,0
+NSSC.US,D,20141028,000000,2.145,2.265,2.145,2.225,61142,0
+NSSC.US,D,20141029,000000,2.225,2.225,2.11,2.1405,22150,0
+NSSC.US,D,20141030,000000,2.155,2.2,2.135,2.145,26186,0
+NSSC.US,D,20141031,000000,2.13,2.145,2.125,2.14,15248,0
+NSSC.US,D,20141103,000000,2.1696,2.2075,2.1642,2.175,23708,0
+NSSC.US,D,20141104,000000,2.17,2.1834,2.13,2.13,49602,0
+NSSC.US,D,20141105,000000,2.125,2.22,2.055,2.16,60404,0
+NSSC.US,D,20141106,000000,2.14,2.14,2.08,2.09,38892,0
+NSSC.US,D,20141107,000000,2.11,2.2936,2.11,2.28,22444,0
+NSSC.US,D,20141110,000000,2.2005,2.25,2.115,2.1685,50904,0
+NSSC.US,D,20141111,000000,2.15,2.255,2.1424,2.1424,56672,0
+NSSC.US,D,20141112,000000,2.14,2.253,2.14,2.18,44250,0
+NSSC.US,D,20141113,000000,2.22,2.23,2.17,2.205,33798,0
+NSSC.US,D,20141114,000000,2.235,2.235,2.145,2.2142,43804,0
+NSSC.US,D,20141117,000000,2.185,2.3,2.185,2.26,29458,0
+NSSC.US,D,20141118,000000,2.25,2.3,2.225,2.28,48920,0
+NSSC.US,D,20141119,000000,2.265,2.31,2.2,2.28,75732,0
+NSSC.US,D,20141120,000000,2.25,2.335,2.2,2.255,42754,0
+NSSC.US,D,20141121,000000,2.215,2.255,2.2,2.205,41268,0
+NSSC.US,D,20141124,000000,2.2,2.3,2.2,2.2,75690,0
+NSSC.US,D,20141125,000000,2.255,2.32,2.185,2.25,85680,0
+NSSC.US,D,20141126,000000,2.27,2.295,2.215,2.255,54954,0
+NSSC.US,D,20141128,000000,2.28,2.28,2.25,2.255,7918,0
+NSSC.US,D,20141201,000000,2.265,2.27,2.25,2.27,22302,0
+NSSC.US,D,20141202,000000,2.21,2.32,2.21,2.295,13336,0
+NSSC.US,D,20141203,000000,2.32,2.32,2.23,2.295,32134,0
+NSSC.US,D,20141204,000000,2.265,2.34,2.19,2.255,121106,0
+NSSC.US,D,20141205,000000,2.28,2.31,2.25,2.275,46936,0
+NSSC.US,D,20141208,000000,2.305,2.31,2.2645,2.28,36406,0
+NSSC.US,D,20141209,000000,2.27,2.27,2.25,2.265,15704,0
+NSSC.US,D,20141210,000000,2.25,2.275,2.155,2.235,28454,0
+NSSC.US,D,20141211,000000,2.1891,2.253,2.175,2.2,24422,0
+NSSC.US,D,20141212,000000,2.2322,2.2322,2.14,2.1545,17536,0
+NSSC.US,D,20141215,000000,2.155,2.21,2.09,2.145,87082,0
+NSSC.US,D,20141216,000000,2.15,2.205,2.15,2.185,16672,0
+NSSC.US,D,20141217,000000,2.17,2.25,2.15,2.245,53894,0
+NSSC.US,D,20141218,000000,2.21,2.245,2.162,2.23,126326,0
+NSSC.US,D,20141219,000000,2.215,2.295,2.21,2.295,64512,0
+NSSC.US,D,20141222,000000,2.285,2.285,2.25,2.25,51302,0
+NSSC.US,D,20141223,000000,2.24,2.285,2.225,2.275,169242,0
+NSSC.US,D,20141224,000000,2.285,2.325,2.275,2.31,35772,0
+NSSC.US,D,20141226,000000,2.315,2.345,2.285,2.3,85648,0
+NSSC.US,D,20141229,000000,2.325,2.405,2.325,2.39,35238,0
+NSSC.US,D,20141230,000000,2.33,2.39,2.325,2.385,10986,0
+NSSC.US,D,20141231,000000,2.3895,2.3895,2.325,2.35,62326,0
+NSSC.US,D,20150102,000000,2.35,2.3626,2.35,2.35,3252,0
+NSSC.US,D,20150105,000000,2.35,2.3735,2.35,2.3735,6528,0
+NSSC.US,D,20150106,000000,2.375,2.405,2.375,2.375,9540,0
+NSSC.US,D,20150107,000000,2.365,2.445,2.35,2.4,30162,0
+NSSC.US,D,20150108,000000,2.435,2.485,2.415,2.445,20212,0
+NSSC.US,D,20150109,000000,2.485,2.505,2.385,2.49,45716,0
+NSSC.US,D,20150112,000000,2.52,2.52,2.4622,2.475,22410,0
+NSSC.US,D,20150113,000000,2.41,2.545,2.3955,2.41,30000,0
+NSSC.US,D,20150114,000000,2.42,2.54,2.39,2.46,19038,0
+NSSC.US,D,20150115,000000,2.47,2.47,2.285,2.3135,33550,0
+NSSC.US,D,20150116,000000,2.385,2.405,2.29,2.375,21636,0
+NSSC.US,D,20150120,000000,2.4,2.425,2.4,2.41,7886,0
+NSSC.US,D,20150121,000000,2.425,2.465,2.38,2.38,5784,0
+NSSC.US,D,20150122,000000,2.385,2.47,2.375,2.45,18300,0
+NSSC.US,D,20150123,000000,2.39,2.39,2.35,2.36,26920,0
+NSSC.US,D,20150126,000000,2.465,2.47,2.365,2.38,15004,0
+NSSC.US,D,20150127,000000,2.36,2.37,2.315,2.365,5302,0
+NSSC.US,D,20150128,000000,2.33,2.5,2.33,2.445,23690,0
+NSSC.US,D,20150129,000000,2.335,2.525,2.335,2.46,26696,0
+NSSC.US,D,20150130,000000,2.47,2.535,2.46,2.485,23190,0
+NSSC.US,D,20150202,000000,2.465,2.475,2.44,2.465,8954,0
+NSSC.US,D,20150203,000000,2.39,2.475,2.39,2.4686,10952,0
+NSSC.US,D,20150204,000000,2.396,2.396,2.39,2.39,2580,0
+NSSC.US,D,20150205,000000,2.405,2.53,2.405,2.525,24934,0
+NSSC.US,D,20150206,000000,2.535,2.535,2.44,2.465,22896,0
+NSSC.US,D,20150209,000000,2.545,2.595,2.26,2.375,144008,0
+NSSC.US,D,20150210,000000,2.415,2.545,2.415,2.5,47216,0
+NSSC.US,D,20150211,000000,2.545,2.57,2.52,2.57,14688,0
+NSSC.US,D,20150212,000000,2.57,2.625,2.55,2.615,96730,0
+NSSC.US,D,20150213,000000,2.615,2.675,2.605,2.67,47796,0
+NSSC.US,D,20150217,000000,2.69,2.74,2.67,2.74,43228,0
+NSSC.US,D,20150218,000000,2.745,2.79,2.735,2.79,36000,0
+NSSC.US,D,20150219,000000,2.79,2.845,2.745,2.845,75126,0
+NSSC.US,D,20150220,000000,2.795,2.795,2.68,2.68,27766,0
+NSSC.US,D,20150223,000000,2.72,2.725,2.63,2.69,14240,0
+NSSC.US,D,20150224,000000,2.6305,2.735,2.6305,2.7301,16484,0
+NSSC.US,D,20150225,000000,2.78,2.78,2.45,2.75,41068,0
+NSSC.US,D,20150226,000000,2.635,2.775,2.635,2.725,20510,0
+NSSC.US,D,20150227,000000,2.725,2.775,2.655,2.775,14122,0
+NSSC.US,D,20150302,000000,2.76,2.785,2.735,2.785,15800,0
+NSSC.US,D,20150303,000000,2.705,2.83,2.685,2.705,21400,0
+NSSC.US,D,20150304,000000,2.765,2.825,2.75,2.775,10800,0
+NSSC.US,D,20150305,000000,2.785,2.875,2.785,2.875,42000,0
+NSSC.US,D,20150306,000000,2.95,2.995,2.775,2.88,118800,0
+NSSC.US,D,20150309,000000,2.96,2.96,2.8,2.87,16000,0
+NSSC.US,D,20150310,000000,2.85,2.9,2.85,2.9,34600,0
+NSSC.US,D,20150311,000000,2.97,2.985,2.78,2.815,70200,0
+NSSC.US,D,20150312,000000,2.895,2.895,2.8,2.825,15600,0
+NSSC.US,D,20150313,000000,2.855,2.91,2.785,2.91,17200,0
+NSSC.US,D,20150316,000000,2.915,2.915,2.805,2.9,18600,0
+NSSC.US,D,20150317,000000,2.895,2.96,2.865,2.88,4800,0
+NSSC.US,D,20150318,000000,2.91,2.91,2.81,2.895,9400,0
+NSSC.US,D,20150319,000000,2.895,2.895,2.79,2.825,28800,0
+NSSC.US,D,20150320,000000,2.88,2.88,2.825,2.855,12400,0
+NSSC.US,D,20150323,000000,2.835,2.835,2.825,2.83,9400,0
+NSSC.US,D,20150324,000000,2.825,2.84,2.82,2.84,4200,0
+NSSC.US,D,20150325,000000,2.815,2.82,2.75,2.755,21800,0
+NSSC.US,D,20150326,000000,2.85,2.86,2.81,2.81,21200,0
+NSSC.US,D,20150327,000000,2.84,2.845,2.75,2.83,26200,0
+NSSC.US,D,20150330,000000,2.765,2.84,2.755,2.775,17400,0
+NSSC.US,D,20150331,000000,2.8,2.96,2.8,2.895,14046,0
+NSSC.US,D,20150401,000000,2.925,2.96,2.785,2.85,30800,0
+NSSC.US,D,20150402,000000,2.805,2.845,2.78,2.845,4200,0
+NSSC.US,D,20150406,000000,2.785,2.96,2.775,2.885,86200,0
+NSSC.US,D,20150407,000000,2.83,2.95,2.83,2.91,15202,0
+NSSC.US,D,20150408,000000,2.93,2.97,2.785,2.97,20200,0
+NSSC.US,D,20150409,000000,2.915,3.045,2.915,3.045,22386,0
+NSSC.US,D,20150410,000000,3.015,3.08,2.99,3.045,22000,0
+NSSC.US,D,20150413,000000,3.045,3.045,3,3.02,122000,0
+NSSC.US,D,20150414,000000,3.04,3.04,2.955,2.955,27800,0
+NSSC.US,D,20150415,000000,2.985,2.99,2.91,2.91,15032,0
+NSSC.US,D,20150416,000000,2.96,2.9684,2.9264,2.935,3866,0
+NSSC.US,D,20150417,000000,2.915,2.975,2.865,2.865,43000,0
+NSSC.US,D,20150420,000000,2.805,2.925,2.785,2.885,29074,0
+NSSC.US,D,20150421,000000,2.87,2.88,2.805,2.845,34080,0
+NSSC.US,D,20150422,000000,2.856,2.856,2.8203,2.835,5800,0
+NSSC.US,D,20150423,000000,2.79,2.805,2.7,2.74,62800,0
+NSSC.US,D,20150424,000000,2.76,2.766,2.68,2.75,42642,0
+NSSC.US,D,20150427,000000,2.65,2.755,2.65,2.69,26400,0
+NSSC.US,D,20150428,000000,2.685,2.735,2.67,2.675,30760,0
+NSSC.US,D,20150429,000000,2.635,2.745,2.635,2.695,22400,0
+NSSC.US,D,20150430,000000,2.7,2.725,2.63,2.685,41800,0
+NSSC.US,D,20150501,000000,2.735,2.735,2.63,2.645,18800,0
+NSSC.US,D,20150504,000000,2.54,2.61,2.54,2.54,52000,0
+NSSC.US,D,20150505,000000,2.555,2.56,2.515,2.515,34000,0
+NSSC.US,D,20150506,000000,2.515,2.5362,2.485,2.515,52754,0
+NSSC.US,D,20150507,000000,2.5,2.59,2.5,2.555,11942,0
+NSSC.US,D,20150508,000000,2.58,2.67,2.57,2.67,14400,0
+NSSC.US,D,20150511,000000,2.55,2.64,2.55,2.55,54200,0
+NSSC.US,D,20150512,000000,2.55,2.625,2.55,2.625,11876,0
+NSSC.US,D,20150513,000000,2.575,2.62,2.55,2.62,25600,0
+NSSC.US,D,20150514,000000,2.575,2.63,2.575,2.575,3600,0
+NSSC.US,D,20150515,000000,2.58,2.64,2.58,2.625,19756,0
+NSSC.US,D,20150518,000000,2.6,2.64,2.5659,2.625,23852,0
+NSSC.US,D,20150519,000000,2.5834,2.6125,2.5834,2.6125,26836,0
+NSSC.US,D,20150520,000000,2.61,2.63,2.475,2.6,333600,0
+NSSC.US,D,20150521,000000,2.635,2.665,2.605,2.66,9600,0
+NSSC.US,D,20150522,000000,2.7,2.745,2.645,2.745,12000,0
+NSSC.US,D,20150526,000000,2.63,2.6775,2.625,2.6775,10406,0
+NSSC.US,D,20150527,000000,2.685,2.775,2.685,2.72,36600,0
+NSSC.US,D,20150528,000000,2.615,2.77,2.615,2.745,33802,0
+NSSC.US,D,20150529,000000,2.6,2.795,2.6,2.725,25400,0
+NSSC.US,D,20150601,000000,2.715,2.8,2.715,2.775,13000,0
+NSSC.US,D,20150602,000000,2.755,2.825,2.66,2.81,45744,0
+NSSC.US,D,20150603,000000,2.675,2.845,2.675,2.735,9200,0
+NSSC.US,D,20150604,000000,2.765,2.815,2.72,2.805,23200,0
+NSSC.US,D,20150605,000000,2.74,2.865,2.675,2.8,23200,0
+NSSC.US,D,20150608,000000,2.67,2.82,2.64,2.81,26200,0
+NSSC.US,D,20150610,000000,2.66,2.85,2.66,2.815,27522,0
+NSSC.US,D,20150611,000000,2.815,2.845,2.645,2.78,12338,0
+NSSC.US,D,20150612,000000,2.805,2.805,2.74,2.74,400,0
+NSSC.US,D,20150615,000000,2.725,2.765,2.635,2.765,5200,0
+NSSC.US,D,20150616,000000,2.765,2.84,2.765,2.78,5400,0
+NSSC.US,D,20150617,000000,2.795,2.83,2.785,2.785,5800,0
+NSSC.US,D,20150618,000000,2.785,2.86,2.785,2.86,8200,0
+NSSC.US,D,20150619,000000,2.88,2.88,2.765,2.875,17400,0
+NSSC.US,D,20150622,000000,2.765,2.81,2.765,2.81,4400,0
+NSSC.US,D,20150623,000000,2.83,2.85,2.79,2.79,8412,0
+NSSC.US,D,20150624,000000,2.76,2.85,2.76,2.805,4200,0
+NSSC.US,D,20150625,000000,2.87,2.87,2.775,2.775,12800,0
+NSSC.US,D,20150626,000000,2.86,2.9,2.775,2.805,29000,0
+NSSC.US,D,20150629,000000,2.86,2.86,2.765,2.79,12800,0
+NSSC.US,D,20150630,000000,2.875,2.88,2.805,2.865,19882,0
+NSSC.US,D,20150701,000000,2.855,2.9,2.775,2.865,3600,0
+NSSC.US,D,20150702,000000,2.795,2.8,2.775,2.775,1800,0
+NSSC.US,D,20150706,000000,2.765,2.85,2.765,2.85,6400,0
+NSSC.US,D,20150707,000000,2.85,2.85,2.765,2.765,10600,0
+NSSC.US,D,20150708,000000,2.815,2.87,2.8,2.87,14800,0
+NSSC.US,D,20150709,000000,2.89,2.915,2.86,2.915,9000,0
+NSSC.US,D,20150710,000000,2.84,2.915,2.84,2.915,9800,0
+NSSC.US,D,20150713,000000,2.805,2.94,2.785,2.92,18200,0
+NSSC.US,D,20150714,000000,2.865,2.909,2.865,2.9,4442,0
+NSSC.US,D,20150715,000000,2.91,2.935,2.905,2.935,13568,0
+NSSC.US,D,20150716,000000,2.94,2.95,2.81,2.95,18000,0
+NSSC.US,D,20150717,000000,2.975,2.975,2.855,2.97,16400,0
+NSSC.US,D,20150720,000000,2.98,3,2.895,2.95,28000,0
+NSSC.US,D,20150721,000000,2.965,3.025,2.965,3.02,41000,0
+NSSC.US,D,20150722,000000,3.015,3.02,2.935,2.98,10400,0
+NSSC.US,D,20150723,000000,2.885,3,2.86,2.92,27200,0
+NSSC.US,D,20150724,000000,2.95,2.95,2.71,2.825,48400,0
+NSSC.US,D,20150727,000000,2.775,2.85,2.65,2.735,47400,0
+NSSC.US,D,20150728,000000,2.9,2.9,2.65,2.845,34400,0
+NSSC.US,D,20150729,000000,2.885,2.885,2.865,2.88,16400,0
+NSSC.US,D,20150731,000000,2.89,2.95,2.68,2.925,32800,0
+NSSC.US,D,20150803,000000,2.95,2.95,2.89,2.89,6830,0
+NSSC.US,D,20150804,000000,2.65,2.93,2.65,2.93,29400,0
+NSSC.US,D,20150805,000000,2.93,2.985,2.91,2.925,22400,0
+NSSC.US,D,20150806,000000,2.8314,2.945,2.825,2.91,7384,0
+NSSC.US,D,20150807,000000,2.925,3.025,2.9,3.025,38000,0
+NSSC.US,D,20150810,000000,3.05,3.065,2.955,3.04,17800,0
+NSSC.US,D,20150811,000000,3.04,3.04,2.95,2.98,12880,0
+NSSC.US,D,20150812,000000,2.96,2.98,2.96,2.975,6400,0
+NSSC.US,D,20150813,000000,2.98,2.98,2.98,2.98,200,0
+NSSC.US,D,20150814,000000,2.95,2.995,2.95,2.97,14600,0
+NSSC.US,D,20150817,000000,2.95,3,2.945,2.945,9800,0
+NSSC.US,D,20150818,000000,2.95,2.99,2.915,2.955,23000,0
+NSSC.US,D,20150819,000000,2.91,3.01,2.91,2.925,28800,0
+NSSC.US,D,20150820,000000,2.91,2.91,2.8,2.885,15800,0
+NSSC.US,D,20150821,000000,2.815,3,2.675,2.85,44400,0
+NSSC.US,D,20150824,000000,2.7706,2.7706,2.7,2.7551,15042,0
+NSSC.US,D,20150825,000000,2.87,2.95,2.85,2.855,7800,0
+NSSC.US,D,20150826,000000,2.815,2.865,2.75,2.835,10000,0
+NSSC.US,D,20150827,000000,2.975,3.025,2.755,2.975,4800,0
+NSSC.US,D,20150828,000000,3.03,3.05,3.02,3.045,17400,0
+NSSC.US,D,20150831,000000,3.03,3.03,2.94,2.975,25200,0
+NSSC.US,D,20150901,000000,3,3,2.785,2.945,15200,0
+NSSC.US,D,20150902,000000,2.995,2.995,2.86,2.86,16000,0
+NSSC.US,D,20150903,000000,2.94,2.98,2.885,2.93,10400,0
+NSSC.US,D,20150904,000000,2.865,2.91,2.865,2.91,10800,0
+NSSC.US,D,20150908,000000,3.1,3.175,2.775,2.78,177000,0
+NSSC.US,D,20150909,000000,2.775,2.87,2.775,2.815,38200,0
+NSSC.US,D,20150910,000000,2.815,2.834,2.76,2.81,23064,0
+NSSC.US,D,20150911,000000,2.815,2.875,2.795,2.815,15600,0
+NSSC.US,D,20150914,000000,2.845,2.91,2.82,2.875,31600,0
+NSSC.US,D,20150915,000000,2.82,2.92,2.815,2.855,21600,0
+NSSC.US,D,20150916,000000,2.855,2.915,2.845,2.855,5400,0
+NSSC.US,D,20150917,000000,2.85,2.895,2.76,2.76,42206,0
+NSSC.US,D,20150918,000000,2.7,2.815,2.685,2.815,59400,0
+NSSC.US,D,20150921,000000,2.755,2.8,2.75,2.8,8400,0
+NSSC.US,D,20150922,000000,2.8,2.88,2.775,2.88,20000,0
+NSSC.US,D,20150923,000000,2.865,2.99,2.865,2.95,47156,0
+NSSC.US,D,20150924,000000,2.938,2.98,2.938,2.955,14824,0
+NSSC.US,D,20150925,000000,2.91,2.99,2.87,2.95,35200,0
+NSSC.US,D,20150928,000000,2.965,3,2.765,2.9,40548,0
+NSSC.US,D,20150929,000000,2.935,2.99,2.885,2.925,41800,0
+NSSC.US,D,20150930,000000,3.02,3.045,2.995,3.025,57400,0
+NSSC.US,D,20151001,000000,3.035,3.035,2.995,3.005,50800,0
+NSSC.US,D,20151002,000000,2.98,3.05,2.98,3.04,45000,0
+NSSC.US,D,20151005,000000,3.05,3.12,3.036,3.075,142766,0
+NSSC.US,D,20151006,000000,3.11,3.71,3.11,3.59,1343200,0
+NSSC.US,D,20151007,000000,3.56,3.66,3.43,3.545,601600,0
+NSSC.US,D,20151008,000000,3.525,3.78,3.325,3.415,606200,0
+NSSC.US,D,20151009,000000,3.5,3.54,3.335,3.43,194000,0
+NSSC.US,D,20151012,000000,3.625,3.7,3.44,3.655,685132,0
+NSSC.US,D,20151013,000000,3.625,3.64,3.205,3.315,390000,0
+NSSC.US,D,20151014,000000,3.28,3.39,3.125,3.28,123600,0
+NSSC.US,D,20151015,000000,3.275,3.415,3.27,3.415,63400,0
+NSSC.US,D,20151016,000000,3.45,3.465,3.205,3.43,144200,0
+NSSC.US,D,20151019,000000,3.43,3.515,3.38,3.45,191738,0
+NSSC.US,D,20151020,000000,3.485,3.54,3.38,3.4525,211244,0
+NSSC.US,D,20151021,000000,3.44,3.47,3.395,3.45,114200,0
+NSSC.US,D,20151022,000000,3.415,3.655,3.405,3.655,564400,0
+NSSC.US,D,20151023,000000,3.66,3.8,3.62,3.665,589200,0
+NSSC.US,D,20151026,000000,3.665,3.665,3.415,3.52,176400,0
+NSSC.US,D,20151027,000000,3.54,3.55,3.44,3.475,140800,0
+NSSC.US,D,20151028,000000,3.475,3.535,3.41,3.505,94400,0
+NSSC.US,D,20151029,000000,3.49,3.51,3.43,3.505,113200,0
+NSSC.US,D,20151030,000000,3.495,3.495,3.315,3.37,166400,0
+NSSC.US,D,20151102,000000,3.125,3.45,3.02,3.315,275458,0
+NSSC.US,D,20151103,000000,3.315,3.41,3.275,3.31,72000,0
+NSSC.US,D,20151104,000000,3.295,3.385,3.255,3.345,65200,0
+NSSC.US,D,20151105,000000,3.345,3.37,3.265,3.265,88800,0
+NSSC.US,D,20151106,000000,3.25,3.255,3.13,3.155,142200,0
+NSSC.US,D,20151109,000000,2.815,3.05,2.595,2.965,595356,0
+NSSC.US,D,20151110,000000,2.925,3.105,2.925,3.015,161200,0
+NSSC.US,D,20151111,000000,3.045,3.045,2.885,2.98,154000,0
+NSSC.US,D,20151112,000000,2.945,3.025,2.945,2.985,119600,0
+NSSC.US,D,20151113,000000,2.98,2.98,2.825,2.875,66200,0
+NSSC.US,D,20151116,000000,2.835,2.92,2.81,2.895,130200,0
+NSSC.US,D,20151117,000000,2.895,2.91,2.8,2.805,65400,0
+NSSC.US,D,20151118,000000,2.78,2.835,2.765,2.82,80400,0
+NSSC.US,D,20151119,000000,2.815,2.915,2.815,2.9,55400,0
+NSSC.US,D,20151120,000000,2.885,2.9,2.815,2.835,60800,0
+NSSC.US,D,20151123,000000,2.855,2.86,2.785,2.795,103400,0
+NSSC.US,D,20151124,000000,2.765,2.87,2.75,2.84,108800,0
+NSSC.US,D,20151125,000000,2.85,2.995,2.85,2.93,69200,0
+NSSC.US,D,20151127,000000,2.92,3.02,2.92,2.95,35800,0
+NSSC.US,D,20151130,000000,2.94,2.975,2.88,2.925,110400,0
+NSSC.US,D,20151201,000000,2.93,2.977,2.9006,2.915,36224,0
+NSSC.US,D,20151202,000000,2.95,2.98,2.9,2.9,69578,0
+NSSC.US,D,20151203,000000,2.9,3.19,2.885,3.045,597382,0
+NSSC.US,D,20151204,000000,3.065,3.185,2.99,3.045,92800,0
+NSSC.US,D,20151207,000000,3.02,3.04,2.99,2.995,46400,0
+NSSC.US,D,20151208,000000,2.945,3,2.9,2.93,58146,0
+NSSC.US,D,20151209,000000,2.895,2.965,2.82,2.835,94400,0
+NSSC.US,D,20151210,000000,2.89,2.915,2.765,2.775,136800,0
+NSSC.US,D,20151211,000000,2.775,2.795,2.68,2.705,152800,0
+NSSC.US,D,20151214,000000,2.7,2.795,2.7,2.765,27640,0
+NSSC.US,D,20151215,000000,2.75,2.91,2.72,2.755,114800,0
+NSSC.US,D,20151216,000000,2.785,2.845,2.77,2.785,42400,0
+NSSC.US,D,20151217,000000,2.705,2.825,2.705,2.785,25800,0
+NSSC.US,D,20151218,000000,2.82,2.965,2.82,2.82,55400,0
+NSSC.US,D,20151221,000000,2.835,3.01,2.745,2.77,75600,0
+NSSC.US,D,20151222,000000,2.775,2.905,2.765,2.88,23196,0
+NSSC.US,D,20151223,000000,2.945,2.985,2.91,2.98,64200,0
+NSSC.US,D,20151224,000000,2.995,3.045,2.995,3.01,20414,0
+NSSC.US,D,20151228,000000,3.015,3.04,2.975,3.02,39984,0
+NSSC.US,D,20151229,000000,2.975,3.05,2.905,2.915,79904,0
+NSSC.US,D,20151230,000000,2.9324,2.995,2.92,2.975,70738,0
+NSSC.US,D,20151231,000000,2.98,2.99,2.88,2.95,70082,0
+NSSC.US,D,20160104,000000,2.895,2.95,2.87,2.95,64316,0
+NSSC.US,D,20160105,000000,2.9436,2.95,2.87,2.915,41618,0
+NSSC.US,D,20160106,000000,2.87,2.905,2.87,2.87,12374,0
+NSSC.US,D,20160107,000000,2.86,2.866,2.819,2.83,49852,0
+NSSC.US,D,20160108,000000,2.835,2.835,2.73,2.735,24202,0
+NSSC.US,D,20160111,000000,2.745,2.78,2.7,2.755,13434,0
+NSSC.US,D,20160112,000000,2.775,2.78,2.685,2.735,57802,0
+NSSC.US,D,20160113,000000,2.75,2.77,2.655,2.705,37430,0
+NSSC.US,D,20160114,000000,2.65,2.765,2.62,2.69,42268,0
+NSSC.US,D,20160115,000000,2.65,2.715,2.605,2.615,31734,0
+NSSC.US,D,20160119,000000,2.65,2.665,2.575,2.59,36400,0
+NSSC.US,D,20160120,000000,2.56,2.685,2.56,2.665,39020,0
+NSSC.US,D,20160121,000000,2.66,2.7335,2.635,2.7,11734,0
+NSSC.US,D,20160122,000000,2.635,2.725,2.635,2.695,26694,0
+NSSC.US,D,20160125,000000,2.675,2.6906,2.66,2.66,28092,0
+NSSC.US,D,20160126,000000,2.685,2.72,2.645,2.665,48376,0
+NSSC.US,D,20160127,000000,2.75,2.7595,2.67,2.67,24800,0
+NSSC.US,D,20160128,000000,2.695,2.695,2.635,2.635,10852,0
+NSSC.US,D,20160129,000000,2.655,2.775,2.655,2.725,82686,0
+NSSC.US,D,20160201,000000,2.56,2.805,2.525,2.77,101332,0
+NSSC.US,D,20160202,000000,2.7477,2.7501,2.63,2.655,16352,0
+NSSC.US,D,20160203,000000,2.635,2.67,2.63,2.63,25402,0
+NSSC.US,D,20160204,000000,2.695,2.71,2.65,2.655,27216,0
+NSSC.US,D,20160205,000000,2.705,2.705,2.675,2.675,25240,0
+NSSC.US,D,20160208,000000,2.69,2.72,2.675,2.68,31152,0
+NSSC.US,D,20160209,000000,2.675,2.715,2.675,2.705,7272,0
+NSSC.US,D,20160210,000000,2.725,2.75,2.705,2.745,14074,0
+NSSC.US,D,20160211,000000,2.715,2.715,2.685,2.69,25596,0
+NSSC.US,D,20160212,000000,2.685,2.715,2.595,2.655,41766,0
+NSSC.US,D,20160216,000000,2.7,2.725,2.69,2.7,26136,0
+NSSC.US,D,20160217,000000,2.74,2.79,2.74,2.755,16540,0
+NSSC.US,D,20160218,000000,2.86,3.09,2.855,3.055,172074,0
+NSSC.US,D,20160219,000000,3.07,3.11,3.055,3.08,77024,0
+NSSC.US,D,20160222,000000,3.2,3.2,3.05,3.05,58316,0
+NSSC.US,D,20160223,000000,3.05,3.15,3.045,3.06,38656,0
+NSSC.US,D,20160224,000000,3.055,3.095,3,3.055,58532,0
+NSSC.US,D,20160225,000000,3.035,3.115,3.035,3.055,14288,0
+NSSC.US,D,20160226,000000,3.1,3.1,3.02,3.07,25344,0
+NSSC.US,D,20160229,000000,3.09,3.15,3.08,3.1,26496,0
+NSSC.US,D,20160301,000000,3.115,3.15,3.07,3.07,29124,0
+NSSC.US,D,20160302,000000,3.075,3.14,3.05,3.13,41174,0
+NSSC.US,D,20160303,000000,3.145,3.19,3.125,3.16,25444,0
+NSSC.US,D,20160304,000000,3.15,3.18,3.09,3.095,39508,0
+NSSC.US,D,20160307,000000,3.095,3.195,3.095,3.14,16404,0
+NSSC.US,D,20160308,000000,3.15,3.175,3.125,3.14,4994,0
+NSSC.US,D,20160309,000000,3.165,3.165,3.105,3.135,11482,0
+NSSC.US,D,20160310,000000,3.165,3.165,3.015,3.06,21402,0
+NSSC.US,D,20160311,000000,3.07,3.075,3.015,3.07,10802,0
+NSSC.US,D,20160314,000000,3.08,3.08,3.015,3.025,30318,0
+NSSC.US,D,20160315,000000,3.03,3.064,2.99,3.015,43020,0
+NSSC.US,D,20160316,000000,3.03,3.065,3,3.02,74302,0
+NSSC.US,D,20160317,000000,3.045,3.065,3,3.04,70012,0
+NSSC.US,D,20160318,000000,3.04,3.05,3.03,3.03,33802,0
+NSSC.US,D,20160321,000000,3.05,3.185,3.045,3.145,54572,0
+NSSC.US,D,20160322,000000,3.15,3.195,3.11,3.135,76544,0
+NSSC.US,D,20160323,000000,3.15,3.174,3.105,3.115,11862,0
+NSSC.US,D,20160324,000000,3.125,3.125,3.04,3.095,23980,0
+NSSC.US,D,20160328,000000,3.08,3.115,3.06,3.1,26000,0
+NSSC.US,D,20160329,000000,3.12,3.19,3.095,3.12,23284,0
+NSSC.US,D,20160330,000000,3.15,3.1695,3.075,3.12,22998,0
+NSSC.US,D,20160331,000000,3.135,3.19,3.125,3.125,27022,0
+NSSC.US,D,20160401,000000,3.16,3.16,3.14,3.15,13508,0
+NSSC.US,D,20160404,000000,3.15,3.15,3.12,3.12,7678,0
+NSSC.US,D,20160405,000000,3.12,3.12,3.075,3.075,15708,0
+NSSC.US,D,20160406,000000,3.07,3.09,3.03,3.065,25344,0
+NSSC.US,D,20160407,000000,3.065,3.0882,3.04,3.0691,15926,0
+NSSC.US,D,20160408,000000,3.075,3.0922,3.035,3.07,20490,0
+NSSC.US,D,20160411,000000,3.075,3.11,3.0415,3.095,16764,0
+NSSC.US,D,20160412,000000,3.07,3.1075,3,3.005,32506,0
+NSSC.US,D,20160413,000000,3.055,3.055,3.005,3.035,20012,0
+NSSC.US,D,20160414,000000,3.038,3.05,3.025,3.045,2012,0
+NSSC.US,D,20160415,000000,3.05,3.085,3.025,3.025,24102,0
+NSSC.US,D,20160418,000000,3.035,3.095,3.035,3.065,3122,0
+NSSC.US,D,20160419,000000,3.07,3.07,3.0478,3.05,9308,0
+NSSC.US,D,20160420,000000,3.0502,3.0502,2.99,2.9984,36814,0
+NSSC.US,D,20160421,000000,3,3,2.955,3,35074,0
+NSSC.US,D,20160422,000000,2.9792,2.995,2.955,2.955,12424,0
+NSSC.US,D,20160425,000000,2.95,2.9949,2.95,2.99,10404,0
+NSSC.US,D,20160426,000000,2.97,2.9975,2.965,2.965,4072,0
+NSSC.US,D,20160427,000000,2.99,2.99,2.96,2.975,6670,0
+NSSC.US,D,20160428,000000,2.9655,2.99,2.9,2.9125,29642,0
+NSSC.US,D,20160429,000000,2.905,2.97,2.89,2.965,19258,0
+NSSC.US,D,20160502,000000,2.93,2.9395,2.845,2.86,33536,0
+NSSC.US,D,20160503,000000,2.845,2.86,2.83,2.84,8804,0
+NSSC.US,D,20160504,000000,2.815,2.827,2.785,2.785,58210,0
+NSSC.US,D,20160505,000000,2.785,2.925,2.785,2.875,36774,0
+NSSC.US,D,20160506,000000,2.825,2.9536,2.785,2.87,8040,0
+NSSC.US,D,20160509,000000,2.95,2.9675,2.8,2.925,48382,0
+NSSC.US,D,20160510,000000,2.82,2.963,2.805,2.8497,45892,0
+NSSC.US,D,20160511,000000,2.845,2.893,2.825,2.835,42512,0
+NSSC.US,D,20160512,000000,2.825,2.935,2.805,2.865,142600,0
+NSSC.US,D,20160513,000000,2.84,2.97,2.805,2.895,105706,0
+NSSC.US,D,20160516,000000,2.92,3.075,2.88,3.005,195736,0
+NSSC.US,D,20160517,000000,3.025,3.07,2.85,2.895,89146,0
+NSSC.US,D,20160518,000000,2.94,2.9625,2.8605,2.91,75776,0
+NSSC.US,D,20160519,000000,2.935,2.9825,2.825,2.895,49922,0
+NSSC.US,D,20160520,000000,2.915,2.9549,2.8344,2.855,28044,0
+NSSC.US,D,20160523,000000,2.84,2.945,2.835,2.925,18378,0
+NSSC.US,D,20160524,000000,3.0228,3.0228,2.925,2.94,9616,0
+NSSC.US,D,20160525,000000,2.94,2.975,2.895,2.96,13736,0
+NSSC.US,D,20160526,000000,3.025,3.045,2.915,2.96,37552,0
+NSSC.US,D,20160527,000000,2.95,3.0892,2.95,3.07,37540,0
+NSSC.US,D,20160531,000000,3.065,3.353,2.96,3.295,132702,0
+NSSC.US,D,20160601,000000,3.31,3.35,3.145,3.32,93650,0
+NSSC.US,D,20160602,000000,3.235,3.395,3.23,3.3,71736,0
+NSSC.US,D,20160603,000000,3.325,3.325,2.8401,3.29,5016,0
+NSSC.US,D,20160606,000000,3.29,3.3,3.205,3.25,25060,0
+NSSC.US,D,20160607,000000,3.25,3.275,3.24,3.25,21970,0
+NSSC.US,D,20160608,000000,3.245,3.245,3.2,3.23,18700,0
+NSSC.US,D,20160609,000000,3.225,3.2865,3.1554,3.28,26826,0
+NSSC.US,D,20160610,000000,3.32,3.32,3.255,3.26,19236,0
+NSSC.US,D,20160613,000000,3.133,3.29,3.115,3.245,27198,0
+NSSC.US,D,20160614,000000,3.19,3.29,3.095,3.29,33548,0
+NSSC.US,D,20160615,000000,3.265,3.285,3.205,3.21,16734,0
+NSSC.US,D,20160616,000000,3.1728,3.245,3.155,3.165,8862,0
+NSSC.US,D,20160617,000000,3.2335,3.28,3.105,3.2,39182,0
+NSSC.US,D,20160620,000000,3.2,3.2425,3.145,3.235,7900,0
+NSSC.US,D,20160621,000000,3.2449,3.25,3.17,3.195,16428,0
+NSSC.US,D,20160622,000000,3.17,3.22,3.12,3.135,51350,0
+NSSC.US,D,20160623,000000,3.165,3.27,3.135,3.17,35382,0
+NSSC.US,D,20160624,000000,3.13,3.1575,3.06,3.135,14386,0
+NSSC.US,D,20160627,000000,3.115,3.115,3.06,3.095,10782,0
+NSSC.US,D,20160628,000000,3.1,3.325,3.1,3.17,57710,0
+NSSC.US,D,20160629,000000,3.195,3.2218,3.155,3.185,46198,0
+NSSC.US,D,20160630,000000,3.185,3.21,3.165,3.19,114528,0
+NSSC.US,D,20160701,000000,3.185,3.2,3.1355,3.1825,34246,0
+NSSC.US,D,20160705,000000,3.2,3.24,3.2,3.2075,142624,0
+NSSC.US,D,20160706,000000,3.2115,3.42,3.2,3.405,262978,0
+NSSC.US,D,20160707,000000,3.41,3.6,3.365,3.485,237406,0
+NSSC.US,D,20160708,000000,3.52,3.52,3.355,3.49,51584,0
+NSSC.US,D,20160711,000000,3.505,3.55,3.49,3.525,148226,0
+NSSC.US,D,20160712,000000,3.535,3.565,3.48,3.49,91814,0
+NSSC.US,D,20160713,000000,3.49,3.525,3.36,3.43,15792,0
+NSSC.US,D,20160714,000000,3.45,3.485,3.38,3.4525,206226,0
+NSSC.US,D,20160715,000000,3.42,3.4898,3.42,3.48,56646,0
+NSSC.US,D,20160718,000000,3.515,3.6,3.495,3.505,329184,0
+NSSC.US,D,20160719,000000,3.495,3.57,3.485,3.55,130212,0
+NSSC.US,D,20160720,000000,3.54,3.675,3.4902,3.655,250994,0
+NSSC.US,D,20160721,000000,3.67,3.705,3.6,3.68,421628,0
+NSSC.US,D,20160722,000000,3.65,3.745,3.6356,3.735,224414,0
+NSSC.US,D,20160725,000000,3.71,3.74,3.6905,3.74,233122,0
+NSSC.US,D,20160726,000000,3.71,3.7536,3.71,3.725,180082,0
+NSSC.US,D,20160727,000000,3.755,3.755,3.715,3.73,83042,0
+NSSC.US,D,20160728,000000,3.735,3.765,3.73,3.74,58984,0
+NSSC.US,D,20160729,000000,3.75,3.755,3.61,3.635,72768,0
+NSSC.US,D,20160801,000000,3.685,3.71,3.575,3.63,134960,0
+NSSC.US,D,20160802,000000,3.645,3.67,3.605,3.635,135760,0
+NSSC.US,D,20160803,000000,3.66,3.66,3.6205,3.63,88620,0
+NSSC.US,D,20160804,000000,3.645,3.675,3.625,3.66,43514,0
+NSSC.US,D,20160805,000000,3.6494,3.7,3.605,3.66,37556,0
+NSSC.US,D,20160808,000000,3.615,3.655,3.5,3.63,109656,0
+NSSC.US,D,20160809,000000,3.675,3.675,3.63,3.635,40634,0
+NSSC.US,D,20160810,000000,3.64,3.6448,3.605,3.62,78856,0
+NSSC.US,D,20160811,000000,3.635,3.67,3.62,3.64,99208,0
+NSSC.US,D,20160812,000000,3.625,3.715,3.625,3.695,85590,0
+NSSC.US,D,20160815,000000,3.63,3.7,3.63,3.655,91906,0
+NSSC.US,D,20160816,000000,3.655,3.69,3.65,3.685,53062,0
+NSSC.US,D,20160817,000000,3.6787,3.685,3.625,3.665,24964,0
+NSSC.US,D,20160818,000000,3.69,3.875,3.67,3.675,268502,0
+NSSC.US,D,20160819,000000,3.69,3.725,3.65,3.655,78698,0
+NSSC.US,D,20160822,000000,3.655,3.68,3.525,3.635,62226,0
+NSSC.US,D,20160823,000000,3.605,3.75,3.605,3.65,34246,0
+NSSC.US,D,20160824,000000,3.675,3.675,3.61,3.62,36818,0
+NSSC.US,D,20160825,000000,3.6,3.645,3.555,3.605,17966,0
+NSSC.US,D,20160826,000000,3.625,3.645,3.585,3.6,26300,0
+NSSC.US,D,20160829,000000,3.585,3.675,3.475,3.575,265956,0
+NSSC.US,D,20160830,000000,3.5987,3.5987,3.525,3.57,29110,0
+NSSC.US,D,20160831,000000,3.575,3.61,3.5375,3.575,41632,0
+NSSC.US,D,20160901,000000,3.555,3.63,3.47,3.62,42492,0
+NSSC.US,D,20160902,000000,3.625,3.675,3.5,3.57,276898,0
+NSSC.US,D,20160906,000000,3.64,3.64,3.335,3.375,215966,0
+NSSC.US,D,20160907,000000,3.35,3.39,3.345,3.36,67008,0
+NSSC.US,D,20160908,000000,3.37,3.37,3.195,3.34,165364,0
+NSSC.US,D,20160909,000000,3.35,3.3875,3.28,3.31,64264,0
+NSSC.US,D,20160912,000000,3.295,3.3846,3.26,3.36,144628,0
+NSSC.US,D,20160913,000000,3.36,3.4093,3.295,3.295,49726,0
+NSSC.US,D,20160914,000000,3.31,3.345,3.295,3.33,41442,0
+NSSC.US,D,20160915,000000,3.33,3.35,3.31,3.345,15732,0
+NSSC.US,D,20160916,000000,3.32,3.34,3.255,3.255,179644,0
+NSSC.US,D,20160919,000000,3.275,3.35,3.275,3.345,79958,0
+NSSC.US,D,20160920,000000,3.35,3.375,3.33,3.35,17240,0
+NSSC.US,D,20160921,000000,3.365,3.485,3.35,3.47,106560,0
+NSSC.US,D,20160922,000000,3.5,3.535,3.4875,3.5,68434,0
+NSSC.US,D,20160923,000000,3.5,3.525,3.47,3.52,74704,0
+NSSC.US,D,20160926,000000,3.515,3.525,3.425,3.52,146896,0
+NSSC.US,D,20160927,000000,3.525,3.555,3.5072,3.535,27588,0
+NSSC.US,D,20160928,000000,3.56,3.575,3.275,3.545,38494,0
+NSSC.US,D,20160929,000000,3.535,3.54,3.4875,3.5,24628,0
+NSSC.US,D,20160930,000000,3.5,3.61,3.5,3.595,111048,0
+NSSC.US,D,20161003,000000,3.58,3.605,3.5144,3.56,27106,0
+NSSC.US,D,20161004,000000,3.56,3.595,3.54,3.545,49622,0
+NSSC.US,D,20161005,000000,3.57,3.57,3.5,3.525,89530,0
+NSSC.US,D,20161006,000000,3.5,3.5252,3.5,3.5,50258,0
+NSSC.US,D,20161007,000000,3.65,3.65,3.505,3.525,200174,0
+NSSC.US,D,20161010,000000,3.54,3.5488,3.51,3.525,34110,0
+NSSC.US,D,20161011,000000,3.525,3.585,3.5,3.55,56768,0
+NSSC.US,D,20161012,000000,3.57,3.57,3.5,3.52,45258,0
+NSSC.US,D,20161013,000000,3.515,3.52,3.5,3.5,18204,0
+NSSC.US,D,20161014,000000,3.5,3.53,3.5,3.5,64982,0
+NSSC.US,D,20161017,000000,3.525,3.525,3.4965,3.5,60960,0
+NSSC.US,D,20161018,000000,3.51,3.52,3.4355,3.5,136348,0
+NSSC.US,D,20161019,000000,3.51,3.5362,3.5,3.52,37624,0
+NSSC.US,D,20161020,000000,3.5,3.59,3.5,3.585,21976,0
+NSSC.US,D,20161021,000000,3.585,3.625,3.58,3.62,61414,0
+NSSC.US,D,20161024,000000,3.625,3.675,3.6,3.65,34482,0
+NSSC.US,D,20161025,000000,3.65,3.6525,3.575,3.6,30580,0
+NSSC.US,D,20161026,000000,3.55,3.625,3.525,3.595,20958,0
+NSSC.US,D,20161027,000000,3.575,3.6,3.5,3.5,18648,0
+NSSC.US,D,20161028,000000,3.5,3.55,3.45,3.5,10572,0
+NSSC.US,D,20161031,000000,3.525,3.525,3.5,3.5,4658,0
+NSSC.US,D,20161101,000000,3.5,3.525,3.5,3.5,5552,0
+NSSC.US,D,20161102,000000,3.5,3.675,3.5,3.525,17678,0
+NSSC.US,D,20161103,000000,3.5,3.575,3.5,3.525,16302,0
+NSSC.US,D,20161104,000000,3.525,3.625,3.5,3.525,19904,0
+NSSC.US,D,20161107,000000,3.625,3.625,3.5,3.55,111050,0
+NSSC.US,D,20161108,000000,3.575,3.75,3.55,3.7,103402,0
+NSSC.US,D,20161109,000000,3.725,3.85,3.575,3.85,68156,0
+NSSC.US,D,20161110,000000,3.85,3.85,3.575,3.775,38892,0
+NSSC.US,D,20161111,000000,3.85,3.85,3.74,3.75,8902,0
+NSSC.US,D,20161114,000000,3.8336,3.85,3.775,3.85,57408,0
+NSSC.US,D,20161115,000000,3.85,4.0975,3.85,3.95,216592,0
+NSSC.US,D,20161116,000000,3.95,4.075,3.95,4,88454,0
+NSSC.US,D,20161117,000000,4.025,4.091,3.805,3.925,60968,0
+NSSC.US,D,20161118,000000,3.975,4,3.85,3.975,40398,0
+NSSC.US,D,20161121,000000,4.05,4.05,3.925,3.975,27420,0
+NSSC.US,D,20161122,000000,3.975,4,3.95,3.975,19026,0
+NSSC.US,D,20161123,000000,3.975,4,3.9108,4,23650,0
+NSSC.US,D,20161125,000000,4.025,4.025,3.975,4,4494,0
+NSSC.US,D,20161128,000000,3.975,4.0225,3.9,3.975,21278,0
+NSSC.US,D,20161129,000000,4,4.1,3.961,4.0747,91612,0
+NSSC.US,D,20161130,000000,4.075,4.275,4.075,4.25,155028,0
+NSSC.US,D,20161201,000000,4.25,4.275,3.975,3.975,113102,0
+NSSC.US,D,20161202,000000,4,4.1,3.975,3.987,25726,0
+NSSC.US,D,20161205,000000,4.075,4.2,4,4,104848,0
+NSSC.US,D,20161206,000000,4.05,4.2,3.975,4.075,60500,0
+NSSC.US,D,20161207,000000,4.075,4.2,4.022,4.2,72666,0
+NSSC.US,D,20161208,000000,4.2,4.25,4.2,4.225,47844,0
+NSSC.US,D,20161209,000000,4.1,4.225,4.1,4.125,29498,0
+NSSC.US,D,20161212,000000,4.125,4.125,3.975,4.075,37418,0
+NSSC.US,D,20161213,000000,4.264,4.264,4.105,4.125,53982,0
+NSSC.US,D,20161214,000000,4.15,4.15,4.025,4.075,21082,0
+NSSC.US,D,20161215,000000,4.075,4.125,4.075,4.125,8598,0
+NSSC.US,D,20161216,000000,4.1,4.2,4.0611,4.1,27868,0
+NSSC.US,D,20161219,000000,4.1213,4.175,4.034,4.125,40644,0
+NSSC.US,D,20161220,000000,4.125,4.2,4.125,4.125,38076,0
+NSSC.US,D,20161221,000000,4.15,4.225,4.025,4.125,68398,0
+NSSC.US,D,20161222,000000,4.1,4.15,4.05,4.125,18300,0
+NSSC.US,D,20161223,000000,4.125,4.15,4.075,4.125,18400,0
+NSSC.US,D,20161227,000000,4.125,4.2,4.105,4.175,23626,0
+NSSC.US,D,20161228,000000,4.225,4.225,4.15,4.1875,15656,0
+NSSC.US,D,20161229,000000,4.175,4.275,4.125,4.2,30008,0
+NSSC.US,D,20161230,000000,4.175,4.275,4.175,4.25,27308,0
+NSSC.US,D,20170103,000000,4.25,4.3,4.15,4.225,54930,0
+NSSC.US,D,20170104,000000,4.225,4.3,4.075,4.175,79658,0
+NSSC.US,D,20170105,000000,4.175,4.25,4.13,4.2,19658,0
+NSSC.US,D,20170106,000000,4.2,4.275,4.2,4.2,30426,0
+NSSC.US,D,20170109,000000,4.15,4.2,3.8,4.075,50504,0
+NSSC.US,D,20170110,000000,4.025,4.15,3.875,4.025,25476,0
+NSSC.US,D,20170111,000000,4.075,4.15,4.025,4.1,32700,0
+NSSC.US,D,20170112,000000,4.15,4.475,4.075,4.3,60356,0
+NSSC.US,D,20170113,000000,4.35,4.4,4.15,4.325,85590,0
+NSSC.US,D,20170117,000000,4.325,4.375,4.3098,4.325,43874,0
+NSSC.US,D,20170118,000000,4.375,4.525,4.3,4.425,67236,0
+NSSC.US,D,20170119,000000,4.475,4.575,4.35,4.5375,49156,0
+NSSC.US,D,20170120,000000,4.575,4.625,4.5,4.575,39612,0
+NSSC.US,D,20170123,000000,4.625,4.7,4.575,4.65,102016,0
+NSSC.US,D,20170124,000000,4.625,4.625,4.55,4.6,54590,0
+NSSC.US,D,20170125,000000,4.6,4.6125,4.5,4.6,58062,0
+NSSC.US,D,20170126,000000,4.6,4.625,4.55,4.55,9314,0
+NSSC.US,D,20170127,000000,4.625,4.625,4.575,4.625,11002,0
+NSSC.US,D,20170130,000000,4.6,4.6,4.5,4.55,23952,0
+NSSC.US,D,20170131,000000,4.575,4.875,4.45,4.8,89798,0
+NSSC.US,D,20170201,000000,4.8,4.8,4.65,4.725,44354,0
+NSSC.US,D,20170202,000000,4.725,4.75,4.6,4.725,62088,0
+NSSC.US,D,20170203,000000,4.725,4.725,4.55,4.625,77714,0
+NSSC.US,D,20170206,000000,4.6,4.678,4.28,4.55,188306,0
+NSSC.US,D,20170207,000000,4.575,4.6503,4.544,4.6,74670,0
+NSSC.US,D,20170208,000000,4.5,4.575,4.325,4.475,104584,0
+NSSC.US,D,20170209,000000,4.5,4.55,4.5,4.5,28068,0
+NSSC.US,D,20170210,000000,4.55,4.55,4.45,4.5,42296,0
+NSSC.US,D,20170213,000000,4.5,4.55,4.3,4.475,69456,0
+NSSC.US,D,20170214,000000,4.4275,4.475,4.325,4.45,55806,0
+NSSC.US,D,20170215,000000,4.375,4.45,4.2025,4.45,98678,0
+NSSC.US,D,20170216,000000,4.4,4.45,4.325,4.35,38052,0
+NSSC.US,D,20170217,000000,4.35,4.475,4.0275,4.475,163924,0
+NSSC.US,D,20170221,000000,4.5,4.5,4.375,4.425,60924,0
+NSSC.US,D,20170222,000000,4.45,4.45,4.34,4.4,28224,0
+NSSC.US,D,20170223,000000,4.325,4.4,4.325,4.325,19480,0
+NSSC.US,D,20170224,000000,4.275,4.35,4.275,4.325,17736,0
+NSSC.US,D,20170227,000000,4.35,4.45,4.3,4.35,32424,0
+NSSC.US,D,20170228,000000,4.3,4.4636,4.15,4.325,66398,0
+NSSC.US,D,20170301,000000,4.4,4.425,4.225,4.35,47490,0
+NSSC.US,D,20170302,000000,4.398,4.475,4.375,4.4,36988,0
+NSSC.US,D,20170303,000000,4.45,4.575,4.35,4.575,67254,0
+NSSC.US,D,20170306,000000,4.575,4.75,4.55,4.7,85570,0
+NSSC.US,D,20170307,000000,4.75,4.775,4.65,4.75,113788,0
+NSSC.US,D,20170308,000000,4.7,4.95,4.65,4.925,127980,0
+NSSC.US,D,20170309,000000,4.95,5.075,4.9,5,217080,0
+NSSC.US,D,20170310,000000,5,5.075,4.975,5.025,84338,0
+NSSC.US,D,20170313,000000,5.075,5.2,5.05,5.1,121830,0
+NSSC.US,D,20170314,000000,5.15,5.25,5.1,5.25,59190,0
+NSSC.US,D,20170315,000000,5.25,5.275,5.2,5.225,99504,0
+NSSC.US,D,20170316,000000,5.225,5.475,5.175,5.325,227398,0
+NSSC.US,D,20170317,000000,5.35,5.375,5.25,5.35,120352,0
+NSSC.US,D,20170320,000000,5.324,5.325,5.1878,5.25,103290,0
+NSSC.US,D,20170321,000000,5.25,5.275,5.075,5.125,111310,0
+NSSC.US,D,20170322,000000,5.05,5.1,5.025,5.075,54964,0
+NSSC.US,D,20170323,000000,5.175,5.175,5.025,5.125,36624,0
+NSSC.US,D,20170324,000000,5.1,5.25,5.075,5.175,29652,0
+NSSC.US,D,20170327,000000,5.175,5.275,5.1,5.2,30186,0
+NSSC.US,D,20170328,000000,5.175,5.25,5.095,5.225,31658,0
+NSSC.US,D,20170329,000000,5.15,5.275,4.875,5.1,81748,0
+NSSC.US,D,20170330,000000,5.125,5.15,5.0415,5.1,66980,0
+NSSC.US,D,20170331,000000,5.1,5.125,4.975,5.1,51210,0
+NSSC.US,D,20170403,000000,5.075,5.075,4.95,4.95,85828,0
+NSSC.US,D,20170404,000000,4.9475,5.0018,4.7442,4.95,62666,0
+NSSC.US,D,20170405,000000,5,5.025,4.7626,4.975,72440,0
+NSSC.US,D,20170406,000000,4.95,5.05,4.95,5,20642,0
+NSSC.US,D,20170407,000000,5,5.05,4.95,5.025,53900,0
+NSSC.US,D,20170410,000000,5.05,5.175,5,5.1,41454,0
+NSSC.US,D,20170411,000000,5.125,5.125,5,5.05,36458,0
+NSSC.US,D,20170412,000000,5.1,5.1,4.925,5.025,92172,0
+NSSC.US,D,20170413,000000,4.95,5.125,4.9374,5.1,66982,0
+NSSC.US,D,20170417,000000,5.075,5.2642,5.075,5.1,221364,0
+NSSC.US,D,20170418,000000,5.05,5.2,5,5.05,124912,0
+NSSC.US,D,20170419,000000,5.2148,5.2148,5.1,5.15,90004,0
+NSSC.US,D,20170420,000000,5.225,5.25,5.125,5.15,109158,0
+NSSC.US,D,20170421,000000,5.175,5.2,5.1125,5.125,189838,0
+NSSC.US,D,20170424,000000,5.175,5.175,4.775,5.15,71106,0
+NSSC.US,D,20170425,000000,5.125,5.225,5.125,5.2,103256,0
+NSSC.US,D,20170426,000000,5.2,5.375,5.15,5.15,94750,0
+NSSC.US,D,20170427,000000,5.175,5.275,5.125,5.125,36286,0
+NSSC.US,D,20170428,000000,5.175,5.375,5.1624,5.3,50994,0
+NSSC.US,D,20170501,000000,5.35,5.4125,5.125,5.25,52170,0
+NSSC.US,D,20170502,000000,5.275,5.3,5.175,5.25,46674,0
+NSSC.US,D,20170503,000000,5.3,5.35,5.2,5.325,47440,0
+NSSC.US,D,20170504,000000,5.3,5.4,5.2,5.25,66694,0
+NSSC.US,D,20170505,000000,5.25,5.25,5.1,5.225,63330,0
+NSSC.US,D,20170508,000000,4.9,5.1275,4.675,5,287406,0
+NSSC.US,D,20170509,000000,4.9,5.025,4.6775,4.975,211968,0
+NSSC.US,D,20170510,000000,5,5,4.7025,4.875,131366,0
+NSSC.US,D,20170511,000000,4.825,4.85,4.425,4.65,269210,0
+NSSC.US,D,20170512,000000,4.625,4.75,4.45,4.7,122918,0
+NSSC.US,D,20170515,000000,4.625,4.65,4.475,4.525,100048,0
+NSSC.US,D,20170516,000000,4.45,4.6,4.3932,4.6,62498,0
+NSSC.US,D,20170517,000000,4.575,4.625,4.45,4.45,47650,0
+NSSC.US,D,20170518,000000,4.425,4.575,4.4025,4.475,49806,0
+NSSC.US,D,20170519,000000,4.475,4.475,4.425,4.45,87198,0
+NSSC.US,D,20170522,000000,4.4,4.475,4.325,4.4,65826,0
+NSSC.US,D,20170523,000000,4.425,4.475,4.375,4.4,52372,0
+NSSC.US,D,20170524,000000,4.575,4.775,4.4225,4.75,161938,0
+NSSC.US,D,20170525,000000,4.725,4.95,4.6,4.925,75176,0
+NSSC.US,D,20170526,000000,4.95,4.95,4.825,4.85,49506,0
+NSSC.US,D,20170530,000000,4.875,4.875,4.625,4.7,76624,0
+NSSC.US,D,20170531,000000,4.75,4.8,4.725,4.775,59524,0
+NSSC.US,D,20170601,000000,4.8,4.85,4.75,4.775,34892,0
+NSSC.US,D,20170602,000000,4.8,4.975,4.75,4.925,75276,0
+NSSC.US,D,20170605,000000,4.95,5,4.775,4.975,57138,0
+NSSC.US,D,20170606,000000,4.975,5.05,4.75,4.75,32276,0
+NSSC.US,D,20170607,000000,4.8,5.025,4.775,4.875,38274,0
+NSSC.US,D,20170608,000000,4.9,5.05,4.825,5.05,71492,0
+NSSC.US,D,20170609,000000,5,5.175,4.9625,5.125,70024,0
+NSSC.US,D,20170612,000000,5.075,5.0875,4.725,4.775,103022,0
+NSSC.US,D,20170613,000000,4.825,4.825,4.75,4.75,53894,0
+NSSC.US,D,20170614,000000,4.775,4.7875,4.45,4.45,130962,0
+NSSC.US,D,20170615,000000,4.425,4.575,4.425,4.5,44142,0
+NSSC.US,D,20170616,000000,4.525,4.725,4.525,4.65,63348,0
+NSSC.US,D,20170619,000000,4.7,4.775,4.45,4.55,54048,0
+NSSC.US,D,20170620,000000,4.475,4.65,4.475,4.625,62724,0
+NSSC.US,D,20170621,000000,4.625,4.75,4.5,4.55,52198,0
+NSSC.US,D,20170622,000000,4.575,4.725,4.575,4.6,115192,0
+NSSC.US,D,20170623,000000,4.6,4.775,4.5875,4.725,2373774,0
+NSSC.US,D,20170626,000000,4.65,5.15,4.625,5.1,226538,0
+NSSC.US,D,20170627,000000,5.075,5.075,4.9,4.975,59402,0
+NSSC.US,D,20170628,000000,5.025,5.025,4.8,4.875,78376,0
+NSSC.US,D,20170629,000000,4.875,4.95,4.7875,4.95,93212,0
+NSSC.US,D,20170630,000000,4.925,4.95,4.625,4.7,126716,0
+NSSC.US,D,20170703,000000,4.7,4.7,4.625,4.65,36914,0
+NSSC.US,D,20170705,000000,4.625,4.675,4.6,4.675,85176,0
+NSSC.US,D,20170706,000000,4.65,4.725,4.5848,4.6,80040,0
+NSSC.US,D,20170707,000000,4.6,4.6556,4.5,4.6,42566,0
+NSSC.US,D,20170710,000000,4.575,4.7,4.505,4.6,66670,0
+NSSC.US,D,20170711,000000,4.6,4.725,4.5,4.675,70790,0
+NSSC.US,D,20170712,000000,4.675,4.825,4.5775,4.75,100834,0
+NSSC.US,D,20170713,000000,4.775,4.8,4.5525,4.675,82154,0
+NSSC.US,D,20170714,000000,4.675,4.7,4.625,4.7,51794,0
+NSSC.US,D,20170717,000000,4.675,4.675,4.4775,4.65,62316,0
+NSSC.US,D,20170718,000000,4.6,4.625,4.5,4.575,46132,0
+NSSC.US,D,20170719,000000,4.575,4.8,4.575,4.75,116090,0
+NSSC.US,D,20170720,000000,4.725,4.75,4.675,4.725,71082,0
+NSSC.US,D,20170721,000000,4.8,5.0125,4.75,5,147276,0
+NSSC.US,D,20170724,000000,5,5,4.725,4.8,140678,0
+NSSC.US,D,20170725,000000,4.825,4.875,4.6525,4.85,148504,0
+NSSC.US,D,20170726,000000,4.7693,4.7775,4.6,4.625,92858,0
+NSSC.US,D,20170727,000000,4.625,4.7375,4.6,4.65,43706,0
+NSSC.US,D,20170728,000000,4.625,4.65,4.475,4.5,58028,0
+NSSC.US,D,20170731,000000,4.5,4.625,4.5,4.575,55258,0
+NSSC.US,D,20170801,000000,4.55,4.575,4.5,4.55,36110,0
+NSSC.US,D,20170802,000000,4.575,4.575,4.475,4.475,36898,0
+NSSC.US,D,20170803,000000,4.525,4.575,4.35,4.575,94136,0
+NSSC.US,D,20170804,000000,4.625,4.625,4.5,4.525,33782,0
+NSSC.US,D,20170807,000000,4.55,4.6,4.525,4.575,23440,0
+NSSC.US,D,20170808,000000,4.625,4.675,4.5975,4.625,29202,0
+NSSC.US,D,20170809,000000,4.6,4.6,4.45,4.45,36850,0
+NSSC.US,D,20170810,000000,4.425,4.5,4.275,4.425,90722,0
+NSSC.US,D,20170811,000000,4.45,4.45,4.275,4.325,79612,0
+NSSC.US,D,20170814,000000,4.325,4.35,4.25,4.325,52822,0
+NSSC.US,D,20170815,000000,4.3,4.3125,3.975,4,92858,0
+NSSC.US,D,20170816,000000,4,4.025,3.7857,3.825,162036,0
+NSSC.US,D,20170817,000000,3.75,3.825,3.725,3.75,177548,0
+NSSC.US,D,20170818,000000,3.7,3.9,3.7,3.875,77794,0
+NSSC.US,D,20170821,000000,3.85,3.925,3.725,3.875,32378,0
+NSSC.US,D,20170822,000000,3.9132,4.025,3.9132,3.975,19232,0
+NSSC.US,D,20170823,000000,3.95,4.175,3.9392,4.15,42670,0
+NSSC.US,D,20170824,000000,4.2,4.2125,3.95,4.075,70034,0
+NSSC.US,D,20170825,000000,4.075,4.09,4.025,4.075,43184,0
+NSSC.US,D,20170828,000000,4.05,4.05,3.975,3.975,28280,0
+NSSC.US,D,20170829,000000,3.95,4.025,3.9,3.975,52430,0
+NSSC.US,D,20170830,000000,3.95,4.0625,3.925,3.975,41590,0
+NSSC.US,D,20170831,000000,4.025,4.025,3.875,3.975,48418,0
+NSSC.US,D,20170901,000000,3.925,3.95,3.8,3.875,114046,0
+NSSC.US,D,20170905,000000,3.825,4.15,3.8,4.1,94884,0
+NSSC.US,D,20170906,000000,4.1,4.65,4.05,4.6,163986,0
+NSSC.US,D,20170907,000000,4.65,4.75,4.475,4.65,232180,0
+NSSC.US,D,20170908,000000,4.625,4.625,4.162,4.2125,105740,0
+NSSC.US,D,20170911,000000,4.22,4.475,4.15,4.45,82258,0
+NSSC.US,D,20170912,000000,4.45,4.525,4.4,4.45,52598,0
+NSSC.US,D,20170913,000000,4.425,4.45,4.3375,4.425,36606,0
+NSSC.US,D,20170914,000000,4.4,4.55,4.4,4.5,30918,0
+NSSC.US,D,20170915,000000,4.5,4.6,4.4,4.5,215752,0
+NSSC.US,D,20170918,000000,4.5,4.5875,4.5,4.575,144504,0
+NSSC.US,D,20170919,000000,4.6,4.7475,4.6,4.7,89708,0
+NSSC.US,D,20170920,000000,4.7,4.75,4.675,4.725,55422,0
+NSSC.US,D,20170921,000000,4.6625,4.85,4.65,4.75,67444,0
+NSSC.US,D,20170922,000000,4.725,4.825,4.625,4.7,50422,0
+NSSC.US,D,20170925,000000,4.725,4.775,4.7,4.75,41828,0
+NSSC.US,D,20170926,000000,4.675,4.85,4.675,4.825,44250,0
+NSSC.US,D,20170927,000000,4.85,4.975,4.8,4.925,52198,0
+NSSC.US,D,20170928,000000,4.925,4.95,4.8875,4.9375,25274,0
+NSSC.US,D,20170929,000000,4.95,4.95,4.85,4.85,36392,0
+NSSC.US,D,20171002,000000,4.9,5.025,4.8,5,49684,0
+NSSC.US,D,20171003,000000,5.025,5.025,4.825,4.95,165278,0
+NSSC.US,D,20171004,000000,4.925,4.975,4.8,4.925,117486,0
+NSSC.US,D,20171005,000000,4.95,5.15,4.9,4.975,116794,0
+NSSC.US,D,20171006,000000,4.95,5.075,4.95,5.05,54730,0
+NSSC.US,D,20171009,000000,5.05,5.05,4.9875,5.05,37412,0
+NSSC.US,D,20171010,000000,5.05,5.3625,5.05,5.25,145538,0
+NSSC.US,D,20171011,000000,5.225,5.25,5.15,5.2,45648,0
+NSSC.US,D,20171012,000000,5.15,5.225,4.95,5.125,36194,0
+NSSC.US,D,20171013,000000,5.125,5.2,5.05,5.075,29264,0
+NSSC.US,D,20171016,000000,5.1,5.16,5.075,5.15,15112,0
+NSSC.US,D,20171017,000000,5.1975,5.225,5.15,5.2,27096,0
+NSSC.US,D,20171018,000000,5.2098,5.225,5.025,5.05,44492,0
+NSSC.US,D,20171019,000000,5.05,5.15,4.63,5.125,23178,0
+NSSC.US,D,20171020,000000,5.175,5.175,5.05,5.125,23704,0
+NSSC.US,D,20171023,000000,5.15,5.2,5.05,5.15,41888,0
+NSSC.US,D,20171024,000000,5.125,5.2059,5.05,5.05,80624,0
+NSSC.US,D,20171025,000000,5.025,5.1,5.025,5.1,21044,0
+NSSC.US,D,20171026,000000,5.125,5.125,5.05,5.075,17866,0
+NSSC.US,D,20171027,000000,5.05,5.2,5.05,5.2,61574,0
+NSSC.US,D,20171030,000000,5.2,5.2,5.1,5.1,9386,0
+NSSC.US,D,20171031,000000,5.1,5.15,5.05,5.075,59312,0
+NSSC.US,D,20171101,000000,5.125,5.15,5.05,5.075,49348,0
+NSSC.US,D,20171102,000000,5.1,5.125,5.025,5.1,31266,0
+NSSC.US,D,20171103,000000,5.125,5.125,4.925,4.95,65174,0
+NSSC.US,D,20171106,000000,5.025,5.025,4.8,4.925,32338,0
+NSSC.US,D,20171107,000000,4.925,4.925,4.775,4.775,46392,0
+NSSC.US,D,20171108,000000,4.8,4.875,4.605,4.85,71790,0
+NSSC.US,D,20171109,000000,4.8,4.9,4.75,4.75,22970,0
+NSSC.US,D,20171110,000000,4.775,4.8,4.675,4.7,19038,0
+NSSC.US,D,20171113,000000,4.7,4.75,4.65,4.675,19054,0
+NSSC.US,D,20171114,000000,4.65,4.65,4.625,4.65,16002,0
+NSSC.US,D,20171115,000000,4.675,4.75,4.65,4.675,24670,0
+NSSC.US,D,20171116,000000,4.675,4.7375,4.65,4.675,24008,0
+NSSC.US,D,20171117,000000,4.625,4.7,4.625,4.65,43300,0
+NSSC.US,D,20171120,000000,4.625,4.775,4.625,4.775,21744,0
+NSSC.US,D,20171121,000000,4.825,4.85,4.675,4.8,32974,0
+NSSC.US,D,20171122,000000,4.825,4.9,4.75,4.875,27998,0
+NSSC.US,D,20171124,000000,4.825,4.825,4.7,4.725,15176,0
+NSSC.US,D,20171127,000000,4.75,4.775,4.725,4.75,15934,0
+NSSC.US,D,20171128,000000,4.775,4.85,4.7375,4.85,27012,0
+NSSC.US,D,20171129,000000,4.85,4.9,4.85,4.9,21998,0
+NSSC.US,D,20171130,000000,4.95,5.05,4.8275,5,29530,0
+NSSC.US,D,20171201,000000,4.95,5.025,4.8038,5.025,36988,0
+NSSC.US,D,20171204,000000,5.05,5.05,4.975,5,14446,0
+NSSC.US,D,20171205,000000,5.05,5.075,4.725,4.775,64818,0
+NSSC.US,D,20171206,000000,4.725,4.725,4.175,4.675,146772,0
+NSSC.US,D,20171207,000000,4.4,4.7312,4.4,4.475,91690,0
+NSSC.US,D,20171208,000000,4.55,4.675,4.45,4.475,48740,0
+NSSC.US,D,20171211,000000,4.5,4.56,4.3888,4.45,68890,0
+NSSC.US,D,20171212,000000,4.475,4.55,4.325,4.35,157272,0
+NSSC.US,D,20171213,000000,4.325,4.35,4.175,4.225,181822,0
+NSSC.US,D,20171214,000000,4.25,4.4,4.25,4.35,87584,0
+NSSC.US,D,20171215,000000,4.325,4.45,4.325,4.375,164266,0
+NSSC.US,D,20171218,000000,4.4,4.6616,4.25,4.3,80588,0
+NSSC.US,D,20171219,000000,4.325,4.325,4.125,4.175,100058,0
+NSSC.US,D,20171220,000000,4.2,4.275,4.175,4.225,57822,0
+NSSC.US,D,20171221,000000,4.225,4.225,4.025,4.075,120092,0
+NSSC.US,D,20171222,000000,4.05,4.2,3.95,3.95,210564,0
+NSSC.US,D,20171226,000000,4,4.35,4,4.15,109350,0
+NSSC.US,D,20171227,000000,4.175,4.5,4.1,4.3,166296,0
+NSSC.US,D,20171228,000000,4.325,4.475,4.3,4.35,86650,0
+NSSC.US,D,20171229,000000,4.35,4.475,4.3,4.375,73892,0
+NSSC.US,D,20180102,000000,4.325,4.425,4.2,4.325,96222,0
+NSSC.US,D,20180103,000000,4.3,4.6225,4.3,4.475,79658,0
+NSSC.US,D,20180104,000000,4.5,4.65,4.375,4.575,90436,0
+NSSC.US,D,20180105,000000,4.575,4.675,4.5,4.55,50850,0
+NSSC.US,D,20180108,000000,4.55,4.9475,4.55,4.6,82038,0
+NSSC.US,D,20180109,000000,4.675,4.775,4.4,4.45,77430,0
+NSSC.US,D,20180110,000000,4.475,4.775,4.425,4.475,52260,0
+NSSC.US,D,20180111,000000,4.525,4.845,4.5,4.7,112686,0
+NSSC.US,D,20180112,000000,4.75,4.825,4.65,4.7,57960,0
+NSSC.US,D,20180116,000000,4.725,4.775,4.5,4.525,55882,0
+NSSC.US,D,20180117,000000,4.575,4.75,4.55,4.7,50096,0
+NSSC.US,D,20180118,000000,4.65,4.75,4.45,4.5625,65902,0
+NSSC.US,D,20180119,000000,4.525,4.7,4.525,4.7,88988,0
+NSSC.US,D,20180122,000000,4.7,4.725,4.625,4.7,54962,0
+NSSC.US,D,20180123,000000,4.7,4.725,4.65,4.65,39808,0
+NSSC.US,D,20180124,000000,4.65,4.7,4.6,4.65,22652,0
+NSSC.US,D,20180125,000000,4.6085,4.7,4.575,4.625,28334,0
+NSSC.US,D,20180126,000000,4.675,4.675,4.525,4.6,37440,0
+NSSC.US,D,20180129,000000,4.6,4.6624,4.55,4.55,37454,0
+NSSC.US,D,20180130,000000,4.5,4.5875,4.4,4.55,161254,0
+NSSC.US,D,20180131,000000,4.55,4.675,4.425,4.575,61682,0
+NSSC.US,D,20180201,000000,4.6,4.8,4.6,4.775,47716,0
+NSSC.US,D,20180202,000000,4.7,4.8287,4.475,4.8,95724,0
+NSSC.US,D,20180205,000000,4.75,4.95,4.425,4.9,130304,0
+NSSC.US,D,20180206,000000,4.875,4.95,4.7,4.775,80192,0
+NSSC.US,D,20180207,000000,4.7,4.875,4.7,4.85,95438,0
+NSSC.US,D,20180208,000000,4.825,4.875,4.7425,4.85,107294,0
+NSSC.US,D,20180209,000000,4.825,4.9,4.7,4.775,110246,0
+NSSC.US,D,20180212,000000,4.75,4.85,4.7,4.7,38380,0
+NSSC.US,D,20180213,000000,4.725,4.8564,4,4.725,44990,0
+NSSC.US,D,20180214,000000,4.7,4.925,4.275,4.825,103482,0
+NSSC.US,D,20180215,000000,4.675,5,4.675,4.85,76906,0
+NSSC.US,D,20180216,000000,4.85,5.175,4.6643,5.025,149274,0
+NSSC.US,D,20180220,000000,5,5.05,4.9,5,37616,0
+NSSC.US,D,20180221,000000,5.1,5.1,4.875,4.925,25144,0
+NSSC.US,D,20180222,000000,4.75,5,4.7375,4.95,49708,0
+NSSC.US,D,20180223,000000,4.95,5.05,4.9,5.025,27656,0
+NSSC.US,D,20180226,000000,5.075,5.075,4.775,5.025,65726,0
+NSSC.US,D,20180227,000000,5.05,5.075,4.925,5.05,33870,0
+NSSC.US,D,20180228,000000,5,5.075,4.9,5.05,94676,0
+NSSC.US,D,20180301,000000,5.025,5.15,4.95,5.125,109776,0
+NSSC.US,D,20180302,000000,5.1,5.125,4.85,5.1,39582,0
+NSSC.US,D,20180305,000000,5.075,5.1,4.975,5,28156,0
+NSSC.US,D,20180306,000000,5,5,4.85,4.875,43734,0
+NSSC.US,D,20180307,000000,4.875,4.925,4.85,4.875,19132,0
+NSSC.US,D,20180308,000000,4.8,5,4.8,4.925,29548,0
+NSSC.US,D,20180309,000000,4.9,4.975,4.85,4.925,35600,0
+NSSC.US,D,20180312,000000,4.8,4.9,4.8,4.9,27928,0
+NSSC.US,D,20180313,000000,4.8,4.9,4.8,4.85,36182,0
+NSSC.US,D,20180314,000000,4.825,4.875,4.775,4.875,96192,0
+NSSC.US,D,20180315,000000,4.85,4.975,4.775,4.975,25184,0
+NSSC.US,D,20180316,000000,4.95,5,4.9,4.975,103916,0
+NSSC.US,D,20180319,000000,5,5,4.925,5,29738,0
+NSSC.US,D,20180320,000000,5,5.175,4.9525,5.05,173758,0
+NSSC.US,D,20180321,000000,5,5.2005,5,5.075,190736,0
+NSSC.US,D,20180322,000000,5.05,5.15,4.875,5,50332,0
+NSSC.US,D,20180323,000000,4.925,5.05,4.875,5.05,69726,0
+NSSC.US,D,20180326,000000,5.075,5.25,5.075,5.2,87182,0
+NSSC.US,D,20180327,000000,5.175,5.45,5.175,5.375,117948,0
+NSSC.US,D,20180328,000000,5.375,5.75,5.35,5.65,180630,0
+NSSC.US,D,20180329,000000,5.725,5.95,5.7,5.85,198850,0
+NSSC.US,D,20180402,000000,5.775,5.85,5.225,5.275,69694,0
+NSSC.US,D,20180403,000000,5.275,5.325,5.225,5.25,46692,0
+NSSC.US,D,20180404,000000,5.25,5.35,5.15,5.3,70894,0
+NSSC.US,D,20180405,000000,5.25,5.325,5.225,5.275,50572,0
+NSSC.US,D,20180406,000000,5.275,5.35,5.2125,5.325,35234,0
+NSSC.US,D,20180409,000000,5.4126,5.4364,5.325,5.4,64732,0
+NSSC.US,D,20180410,000000,5.375,5.475,5.3,5.4,58378,0
+NSSC.US,D,20180411,000000,5.4,5.4772,5.4,5.4,18700,0
+NSSC.US,D,20180412,000000,5.475,5.525,5.35,5.4,59968,0
+NSSC.US,D,20180413,000000,5.4,5.475,5.3979,5.45,21788,0
+NSSC.US,D,20180416,000000,5.4,5.4964,5.4,5.425,28274,0
+NSSC.US,D,20180417,000000,5.475,5.55,5.45,5.45,37552,0
+NSSC.US,D,20180418,000000,5.425,5.55,5.425,5.475,15712,0
+NSSC.US,D,20180419,000000,5.5,5.525,5.4025,5.45,18638,0
+NSSC.US,D,20180420,000000,5.425,5.5,5.36,5.45,26458,0
+NSSC.US,D,20180423,000000,5.525,5.55,5.475,5.525,17680,0
+NSSC.US,D,20180424,000000,5.525,5.55,5.3,5.35,45372,0
+NSSC.US,D,20180425,000000,5.345,5.4,5.345,5.4,14506,0
+NSSC.US,D,20180426,000000,5.35,5.375,5.25,5.375,38282,0
+NSSC.US,D,20180427,000000,5.4,5.4,5.3,5.375,16602,0
+NSSC.US,D,20180430,000000,5.275,5.379,5.275,5.35,32904,0
+NSSC.US,D,20180501,000000,5.3,5.425,5.25,5.425,21300,0
+NSSC.US,D,20180502,000000,5.425,5.575,5.35,5.525,63792,0
+NSSC.US,D,20180503,000000,5.55,5.575,5.375,5.425,54370,0
+NSSC.US,D,20180504,000000,5.325,5.5,5.325,5.45,67174,0
+NSSC.US,D,20180507,000000,5.625,5.975,5.325,5.9,157386,0
+NSSC.US,D,20180508,000000,5.925,5.925,5.7,5.875,94612,0
+NSSC.US,D,20180509,000000,5.85,5.995,5.825,5.95,101906,0
+NSSC.US,D,20180510,000000,5.95,5.975,5.875,5.975,31960,0
+NSSC.US,D,20180511,000000,6,6,5.775,5.85,37930,0
+NSSC.US,D,20180514,000000,5.875,5.9656,5.85,5.925,21314,0
+NSSC.US,D,20180515,000000,5.85,5.975,5.85,5.925,23982,0
+NSSC.US,D,20180516,000000,5.975,5.975,5.8,5.875,57672,0
+NSSC.US,D,20180517,000000,5.875,5.95,5.8,5.925,24450,0
+NSSC.US,D,20180518,000000,5.975,5.975,5.875,5.925,71454,0
+NSSC.US,D,20180521,000000,5.925,6.075,5.925,6,152282,0
+NSSC.US,D,20180522,000000,5.975,6.1375,5.925,5.975,93292,0
+NSSC.US,D,20180523,000000,5.975,6.025,5.9275,6,41934,0
+NSSC.US,D,20180524,000000,6.025,6.051,5.925,5.95,44490,0
+NSSC.US,D,20180525,000000,5.9,5.975,5.85,5.925,30004,0
+NSSC.US,D,20180529,000000,5.95,5.975,5.825,5.975,40058,0
+NSSC.US,D,20180530,000000,6.025,6.05,5.9,5.975,44880,0
+NSSC.US,D,20180531,000000,6,6.025,5.85,5.925,54704,0
+NSSC.US,D,20180601,000000,5.925,6.0125,5.875,5.925,84044,0
+NSSC.US,D,20180604,000000,5.95,5.95,5.875,5.9,47018,0
+NSSC.US,D,20180605,000000,5.925,5.975,5.875,5.9,64062,0
+NSSC.US,D,20180606,000000,5.9,6.025,5.875,5.875,104082,0
+NSSC.US,D,20180607,000000,5.925,5.95,5.85,5.9,57372,0
+NSSC.US,D,20180608,000000,5.925,6.05,5.8644,5.875,45972,0
+NSSC.US,D,20180611,000000,5.975,5.975,5.85,5.875,47122,0
+NSSC.US,D,20180612,000000,5.875,5.9,5.7545,5.875,56150,0
+NSSC.US,D,20180613,000000,5.85,6.075,5.825,5.975,34652,0
+NSSC.US,D,20180614,000000,5.9596,6.125,5.9596,6.1,34490,0
+NSSC.US,D,20180615,000000,6.05,6.225,5.7974,6.15,85498,0
+NSSC.US,D,20180618,000000,6.175,6.575,6.125,6.575,154114,0
+NSSC.US,D,20180619,000000,6.6,7.5,6.455,7.325,486796,0
+NSSC.US,D,20180620,000000,7.35,7.725,6.775,7.275,245056,0
+NSSC.US,D,20180621,000000,7.25,7.35,6.85,6.925,104948,0
+NSSC.US,D,20180622,000000,6.925,7.95,6.8642,7.4,311486,0
+NSSC.US,D,20180625,000000,7.45,7.546,6.75,7.05,170812,0
+NSSC.US,D,20180626,000000,7.025,7.125,6.85,7.05,45226,0
+NSSC.US,D,20180627,000000,7.0312,7.05,6.825,6.85,30546,0
+NSSC.US,D,20180628,000000,6.85,7.3,6.655,7.25,77846,0
+NSSC.US,D,20180629,000000,7.25,7.375,7.05,7.325,134514,0
+NSSC.US,D,20180702,000000,7.275,7.55,7.255,7.525,96426,0
+NSSC.US,D,20180703,000000,7.575,8.505,7.3625,8.25,795210,0
+NSSC.US,D,20180705,000000,8.525,8.7241,8.25,8.4,408686,0
+NSSC.US,D,20180706,000000,8.275,8.275,7.875,7.975,262544,0
+NSSC.US,D,20180709,000000,8.025,8.175,7.9275,8.1,194324,0
+NSSC.US,D,20180710,000000,8.2,8.4,8.15,8.375,217132,0
+NSSC.US,D,20180711,000000,8.4,8.425,8.175,8.25,195884,0
+NSSC.US,D,20180712,000000,8.3,8.55,8.25,8.5,203118,0
+NSSC.US,D,20180713,000000,8.525,8.525,8.2,8.35,102894,0
+NSSC.US,D,20180716,000000,8.4,8.4,8.13,8.3,99540,0
+NSSC.US,D,20180717,000000,8.225,8.425,8.225,8.275,73782,0
+NSSC.US,D,20180718,000000,8.3,8.355,8.225,8.25,118874,0
+NSSC.US,D,20180719,000000,8.25,8.425,8.225,8.375,82966,0
+NSSC.US,D,20180720,000000,8.4,8.4,8.225,8.375,120726,0
+NSSC.US,D,20180723,000000,8.4,8.525,8.225,8.425,185626,0
+NSSC.US,D,20180724,000000,8.425,8.6,8.3,8.375,118448,0
+NSSC.US,D,20180725,000000,8.325,8.4056,8.15,8.15,120494,0
+NSSC.US,D,20180726,000000,8.1,8.175,7.95,8.025,97672,0
+NSSC.US,D,20180727,000000,8,8.025,7.555,7.65,141556,0
+NSSC.US,D,20180730,000000,7.7,7.8,7.5928,7.725,173908,0
+NSSC.US,D,20180731,000000,7.7,7.975,7.7,7.9,123452,0
+NSSC.US,D,20180801,000000,8.025,8.025,7.795,7.9,58274,0
+NSSC.US,D,20180802,000000,7.85,8.125,7.85,7.925,97412,0
+NSSC.US,D,20180803,000000,7.9,8.125,7.825,8.05,121236,0
+NSSC.US,D,20180806,000000,8.075,8.1,7.875,7.95,64710,0
+NSSC.US,D,20180807,000000,7.95,7.975,7.5,7.925,101834,0
+NSSC.US,D,20180808,000000,7.9,7.925,7.825,7.925,68268,0
+NSSC.US,D,20180809,000000,7.9,8.125,7.9,8.1,92800,0
+NSSC.US,D,20180810,000000,8.075,8.075,7.775,7.825,63210,0
+NSSC.US,D,20180813,000000,7.825,7.825,7.705,7.75,44896,0
+NSSC.US,D,20180814,000000,7.775,7.775,7.325,7.375,95670,0
+NSSC.US,D,20180815,000000,7.3,7.5,7.075,7.35,81618,0
+NSSC.US,D,20180816,000000,7.4,7.475,7.375,7.425,47872,0
+NSSC.US,D,20180817,000000,7.375,7.425,7.3375,7.375,90382,0
+NSSC.US,D,20180820,000000,7.35,7.4,7.297,7.325,71146,0
+NSSC.US,D,20180821,000000,7.375,7.375,7.225,7.35,91566,0
+NSSC.US,D,20180822,000000,7.2,7.35,7.195,7.25,147174,0
+NSSC.US,D,20180823,000000,7.2,7.35,7.1775,7.3,76996,0
+NSSC.US,D,20180824,000000,7.325,7.7675,7.275,7.625,109664,0
+NSSC.US,D,20180827,000000,7.675,7.675,7.075,7.15,104548,0
+NSSC.US,D,20180828,000000,7.15,7.225,6.95,7.2,56080,0
+NSSC.US,D,20180829,000000,7.175,7.275,7.0775,7.225,103678,0
+NSSC.US,D,20180830,000000,7.225,7.525,7.13,7.425,156742,0
+NSSC.US,D,20180831,000000,7.4,7.65,7.38,7.55,194440,0
+NSSC.US,D,20180904,000000,7.475,7.7,7.025,7.7,168910,0
+NSSC.US,D,20180905,000000,7.9,7.9375,7.6,7.7,151020,0
+NSSC.US,D,20180906,000000,7.675,7.925,7.6595,7.775,98724,0
+NSSC.US,D,20180907,000000,7.775,7.875,7.3825,7.7,57948,0
+NSSC.US,D,20180910,000000,7.85,7.85,7.65,7.7375,95806,0
+NSSC.US,D,20180911,000000,7.75,7.8,7.525,7.55,117326,0
+NSSC.US,D,20180912,000000,7.5,7.625,6.45,6.825,556898,0
+NSSC.US,D,20180913,000000,6.8,7.475,6.6938,7.4,239576,0
+NSSC.US,D,20180914,000000,7.375,7.85,7.1625,7.7,161676,0
+NSSC.US,D,20180917,000000,7.7,7.7,7.35,7.425,55614,0
+NSSC.US,D,20180918,000000,7.45,7.45,7.125,7.15,60482,0
+NSSC.US,D,20180919,000000,7.125,7.15,6.775,6.95,84726,0
+NSSC.US,D,20180920,000000,6.95,7.3,6.8,7.225,60264,0
+NSSC.US,D,20180921,000000,7.2,7.325,7.2,7.275,142004,0
+NSSC.US,D,20180924,000000,7.2,7.325,7.0875,7.2,83890,0
+NSSC.US,D,20180925,000000,7.325,7.575,7.295,7.425,125704,0
+NSSC.US,D,20180926,000000,7.45,7.4872,7.35,7.35,81550,0
+NSSC.US,D,20180927,000000,7.35,7.45,7.325,7.4,35350,0
+NSSC.US,D,20180928,000000,7.425,7.475,7.3802,7.475,61602,0
+NSSC.US,D,20181001,000000,7.475,7.61,7.325,7.365,89318,0
+NSSC.US,D,20181002,000000,7.37,7.4,7.325,7.345,64238,0
+NSSC.US,D,20181003,000000,7.35,7.425,7.325,7.38,50528,0
+NSSC.US,D,20181004,000000,7.355,7.36,7.255,7.275,44230,0
+NSSC.US,D,20181005,000000,7.28,7.28,7.045,7.15,84256,0
+NSSC.US,D,20181008,000000,7.125,7.225,7.085,7.155,50980,0
+NSSC.US,D,20181009,000000,7.165,7.305,7.135,7.275,36374,0
+NSSC.US,D,20181010,000000,7.275,7.29,6.94,6.96,95424,0
+NSSC.US,D,20181011,000000,6.945,7.095,6.665,6.69,102720,0
+NSSC.US,D,20181012,000000,6.76,7.005,6.465,6.56,130832,0
+NSSC.US,D,20181015,000000,6.57,6.86,6.52,6.81,71884,0
+NSSC.US,D,20181016,000000,6.85,7.145,6.675,7.045,69792,0
+NSSC.US,D,20181017,000000,7.12,7.12,6.8658,7,120452,0
+NSSC.US,D,20181018,000000,6.965,7.025,6.815,6.985,65684,0
+NSSC.US,D,20181019,000000,6.975,7.167,6.895,6.94,73986,0
+NSSC.US,D,20181022,000000,6.935,7.13,6.935,7,60660,0
+NSSC.US,D,20181023,000000,6.91,7.225,6.7716,7.12,84790,0
+NSSC.US,D,20181024,000000,7.16,7.21,6.855,6.875,84748,0
+NSSC.US,D,20181025,000000,6.92,7.105,6.895,7.03,65126,0
+NSSC.US,D,20181026,000000,6.9,7.06,6.7925,6.845,59430,0
+NSSC.US,D,20181029,000000,6.925,7.0275,6.76,6.875,86000,0
+NSSC.US,D,20181030,000000,6.895,7.085,6.839,6.97,84456,0
+NSSC.US,D,20181031,000000,7.06,7.25,6.975,7.035,94184,0
+NSSC.US,D,20181101,000000,7.045,7.2225,7.04,7.21,68106,0
+NSSC.US,D,20181102,000000,7.205,7.67,7.1502,7.53,104622,0
+NSSC.US,D,20181105,000000,7.75,7.925,7.52,7.865,138424,0
+NSSC.US,D,20181106,000000,7.825,8.555,7.825,8.5,236796,0
+NSSC.US,D,20181107,000000,8.54,8.87,8.12,8.41,154608,0
+NSSC.US,D,20181108,000000,8.475,8.755,8.34,8.69,135920,0
+NSSC.US,D,20181109,000000,8.625,8.725,8.0752,8.66,82452,0
+NSSC.US,D,20181112,000000,8.675,8.675,8.405,8.485,122462,0
+NSSC.US,D,20181113,000000,8.575,8.575,8.3025,8.425,147308,0
+NSSC.US,D,20181114,000000,8.48,8.48,8.2108,8.35,96020,0
+NSSC.US,D,20181115,000000,8.315,8.4776,8.315,8.415,60854,0
+NSSC.US,D,20181116,000000,8.355,8.64,8.12,8.555,90318,0
+NSSC.US,D,20181119,000000,8.585,8.585,8.315,8.38,66326,0
+NSSC.US,D,20181120,000000,8.35,8.4816,7.975,8.04,63134,0
+NSSC.US,D,20181121,000000,8.045,8.125,7.88,8.055,22432,0
+NSSC.US,D,20181123,000000,7.935,8.625,7.935,8.125,19072,0
+NSSC.US,D,20181126,000000,8.12,8.12,7.8678,8.015,68096,0
+NSSC.US,D,20181127,000000,7.93,8.115,7.93,8.03,31300,0
+NSSC.US,D,20181128,000000,8.07,8.21,7.965,8.165,54454,0
+NSSC.US,D,20181129,000000,8.16,8.33,8.085,8.225,24604,0
+NSSC.US,D,20181130,000000,8.23,8.36,8.04,8.27,39956,0
+NSSC.US,D,20181203,000000,8.395,8.395,8.03,8.35,44986,0
+NSSC.US,D,20181204,000000,8.395,8.535,8,8.115,31774,0
+NSSC.US,D,20181206,000000,8.045,8.36,8.035,8.12,34186,0
+NSSC.US,D,20181207,000000,8.115,8.27,7.86,7.96,35444,0
+NSSC.US,D,20181210,000000,7.955,8.04,7.65,8.04,62694,0
+NSSC.US,D,20181211,000000,7.71,8.305,7.65,8.1,50512,0
+NSSC.US,D,20181212,000000,8.095,8.3722,7.945,8.055,37930,0
+NSSC.US,D,20181213,000000,8.055,8.1,7.85,7.875,30396,0
+NSSC.US,D,20181214,000000,7.76,7.88,7.625,7.68,37450,0
+NSSC.US,D,20181217,000000,7.65,7.845,7.48,7.55,74248,0
+NSSC.US,D,20181218,000000,7.515,8.07,7.515,7.765,128106,0
+NSSC.US,D,20181219,000000,7.765,7.925,7.174,7.5,100744,0
+NSSC.US,D,20181220,000000,7.505,7.67,7.05,7.125,153590,0
+NSSC.US,D,20181221,000000,7.13,7.4,6.885,7.075,204262,0
+NSSC.US,D,20181224,000000,6.97,7.345,6.905,6.93,56384,0
+NSSC.US,D,20181226,000000,7.025,7.97,7.015,7.62,62770,0
+NSSC.US,D,20181227,000000,7.225,7.62,7.225,7.54,80782,0
+NSSC.US,D,20181228,000000,7.55,7.9682,7.46,7.685,80528,0
+NSSC.US,D,20181231,000000,7.66,7.895,7.4,7.875,60214,0
+NSSC.US,D,20190102,000000,7.74,7.95,7.55,7.76,82882,0
+NSSC.US,D,20190103,000000,7.675,7.73,7.255,7.305,53586,0
+NSSC.US,D,20190104,000000,7.405,7.7478,7.15,7.42,82732,0
+NSSC.US,D,20190107,000000,7.415,7.7171,7.27,7.46,71070,0
+NSSC.US,D,20190108,000000,7.455,7.74,7.33,7.5,71634,0
+NSSC.US,D,20190109,000000,7.5,7.635,7.415,7.49,62732,0
+NSSC.US,D,20190110,000000,7.555,7.7298,7.515,7.655,57320,0
+NSSC.US,D,20190111,000000,7.65,8.125,7.65,7.975,119504,0
+NSSC.US,D,20190114,000000,7.975,8.025,7.825,7.825,42954,0
+NSSC.US,D,20190115,000000,7.83,8.175,7.7075,8.14,63074,0
+NSSC.US,D,20190116,000000,8.17,8.2812,8.045,8.095,45632,0
+NSSC.US,D,20190117,000000,8.055,8.285,8.055,8.155,29848,0
+NSSC.US,D,20190118,000000,8.21,8.41,8.205,8.355,111466,0
+NSSC.US,D,20190122,000000,8.35,8.35,7.88,7.885,55204,0
+NSSC.US,D,20190123,000000,7.915,7.915,7.1185,7.59,82970,0
+NSSC.US,D,20190124,000000,7.585,8.025,7.55,8.025,72252,0
+NSSC.US,D,20190125,000000,8,8.1,7.7733,8.03,63602,0
+NSSC.US,D,20190128,000000,8,8,7.8,7.815,48614,0
+NSSC.US,D,20190129,000000,7.76,7.8414,7.685,7.705,63242,0
+NSSC.US,D,20190130,000000,7.745,7.9454,7.5675,7.85,55318,0
+NSSC.US,D,20190131,000000,7.8,7.9,7.485,7.855,46594,0
+NSSC.US,D,20190201,000000,7.7,7.9,7.55,7.715,59294,0
+NSSC.US,D,20190204,000000,8,9.325,8,9.27,445168,0
+NSSC.US,D,20190205,000000,9.275,9.625,9.0598,9.4,602008,0
+NSSC.US,D,20190206,000000,9.495,9.9,9.41,9.885,245896,0
+NSSC.US,D,20190207,000000,9.87,9.99,9.685,9.96,279634,0
+NSSC.US,D,20190208,000000,9.75,10.06,9.375,10.005,235084,0
+NSSC.US,D,20190211,000000,10.135,10.28,9.685,9.96,235912,0
+NSSC.US,D,20190212,000000,9.955,10.79,9.875,10.505,761382,0
+NSSC.US,D,20190213,000000,10.75,10.75,10.3,10.595,580106,0
+NSSC.US,D,20190214,000000,10.495,10.75,10.495,10.715,274904,0
+NSSC.US,D,20190215,000000,10.75,10.75,10.5,10.575,173276,0
+NSSC.US,D,20190219,000000,10.575,10.75,10.365,10.74,212734,0
+NSSC.US,D,20190220,000000,10.745,10.9,10.41,10.635,279758,0
+NSSC.US,D,20190221,000000,10.585,10.63,10.27,10.405,147098,0
+NSSC.US,D,20190222,000000,10.25,10.54,10.25,10.415,215790,0
+NSSC.US,D,20190225,000000,10.53,10.726,10.355,10.355,141564,0
+NSSC.US,D,20190226,000000,10.475,10.475,10.09,10.125,184660,0
+NSSC.US,D,20190227,000000,10.1,10.35,9.975,10.335,152110,0
+NSSC.US,D,20190228,000000,10.36,10.75,10.225,10.745,215666,0
+NSSC.US,D,20190301,000000,10.75,11.26,10.75,10.78,252390,0
+NSSC.US,D,20190304,000000,11.04,11.32,10.78,11.03,362058,0
+NSSC.US,D,20190305,000000,11.12,11.12,10.32,10.465,253066,0
+NSSC.US,D,20190306,000000,10.47,10.47,10.15,10.25,138564,0
+NSSC.US,D,20190307,000000,10.245,10.274,9.835,9.86,207362,0
+NSSC.US,D,20190308,000000,9.76,10.21,9.75,10.055,151390,0
+NSSC.US,D,20190311,000000,10.15,10.58,10.055,10.43,187804,0
+NSSC.US,D,20190312,000000,10.46,10.5,10.28,10.405,139154,0
+NSSC.US,D,20190313,000000,10.449,10.482,10.31,10.385,97104,0
+NSSC.US,D,20190314,000000,10.4,10.53,10.25,10.35,94370,0
+NSSC.US,D,20190315,000000,10.355,10.57,10.355,10.445,229160,0
+NSSC.US,D,20190318,000000,10.46,10.575,10.3,10.575,92268,0
+NSSC.US,D,20190319,000000,10.58,10.805,10.458,10.515,166470,0
+NSSC.US,D,20190320,000000,10.55,10.59,10.262,10.415,167152,0
+NSSC.US,D,20190321,000000,10.41,10.709,10.185,10.29,186522,0
+NSSC.US,D,20190322,000000,10.305,10.305,9.7,9.785,213050,0
+NSSC.US,D,20190325,000000,9.79,10.16,9.75,10.14,156196,0
+NSSC.US,D,20190326,000000,10.235,10.285,10,10.06,114998,0
+NSSC.US,D,20190327,000000,10.06,10.11,9.895,9.995,125326,0
+NSSC.US,D,20190328,000000,10.005,10.265,9.9,10.25,141138,0
+NSSC.US,D,20190329,000000,10.315,10.4,10.055,10.37,359496,0
+NSSC.US,D,20190401,000000,10.37,10.54,10.19,10.335,222278,0
+NSSC.US,D,20190402,000000,10.355,10.46,10,10.075,141722,0
+NSSC.US,D,20190403,000000,10.17,10.59,10.15,10.41,286512,0
+NSSC.US,D,20190404,000000,10.4,10.47,10.075,10.265,241794,0
+NSSC.US,D,20190405,000000,10.255,10.405,10.17,10.25,77862,0
+NSSC.US,D,20190408,000000,10.175,10.475,10.085,10.41,135088,0
+NSSC.US,D,20190409,000000,10.405,10.48,10.255,10.33,93950,0
+NSSC.US,D,20190410,000000,10.405,10.515,10.31,10.495,102222,0
+NSSC.US,D,20190411,000000,10.56,11.575,10.465,11.445,560064,0
+NSSC.US,D,20190412,000000,11.775,12.27,11.72,11.945,777586,0
+NSSC.US,D,20190415,000000,12.005,12.684,11.9,11.975,450650,0
+NSSC.US,D,20190416,000000,12.055,12.485,11.986,12.365,288304,0
+NSSC.US,D,20190417,000000,12.405,12.59,11.3,11.615,440958,0
+NSSC.US,D,20190418,000000,11.56,11.745,11.28,11.73,213182,0
+NSSC.US,D,20190422,000000,11.655,11.9,11.625,11.86,126176,0
+NSSC.US,D,20190423,000000,11.925,12.135,11.875,11.885,273344,0
+NSSC.US,D,20190424,000000,11.965,12.004,11.655,11.8,155280,0
+NSSC.US,D,20190425,000000,11.755,11.86,11.57,11.82,134406,0
+NSSC.US,D,20190426,000000,11.89,12.075,11.782,11.97,155920,0
+NSSC.US,D,20190429,000000,12.11,12.745,12.04,12.57,454158,0
+NSSC.US,D,20190430,000000,12.685,12.865,12.195,12.39,317928,0
+NSSC.US,D,20190501,000000,12.465,12.74,12.25,12.48,223200,0
+NSSC.US,D,20190502,000000,12.415,12.511,12.06,12.135,195054,0
+NSSC.US,D,20190503,000000,12.19,12.535,12.145,12.52,264728,0
+NSSC.US,D,20190506,000000,12.425,13.78,12.019,13.745,758738,0
+NSSC.US,D,20190507,000000,13.7,14.035,13.115,14.02,842194,0
+NSSC.US,D,20190508,000000,14.08,14.505,14.05,14.365,910570,0
+NSSC.US,D,20190509,000000,14.25,14.375,13.65,13.96,381048,0
+NSSC.US,D,20190510,000000,13.955,14.35,13.775,13.85,320748,0
+NSSC.US,D,20190513,000000,13.85,13.85,12.89,13.035,497868,0
+NSSC.US,D,20190514,000000,13.22,13.525,13.205,13.295,301228,0
+NSSC.US,D,20190515,000000,13.28,13.58,13.165,13.455,157134,0
+NSSC.US,D,20190516,000000,13.3,13.71,13.3,13.62,250454,0
+NSSC.US,D,20190517,000000,13.4,13.87,13.4,13.525,197012,0
+NSSC.US,D,20190520,000000,13.48,13.5,13,13.345,232530,0
+NSSC.US,D,20190521,000000,13.51,13.69,13.45,13.525,177362,0
+NSSC.US,D,20190522,000000,13.45,14.205,13.45,14.105,306840,0
+NSSC.US,D,20190523,000000,13.92,13.978,13.475,13.62,256154,0
+NSSC.US,D,20190524,000000,13.675,14.043,13.592,13.89,160134,0
+NSSC.US,D,20190528,000000,13.905,14.224,13.84,13.94,207160,0
+NSSC.US,D,20190529,000000,13.94,14.04,13.5,13.63,243146,0
+NSSC.US,D,20190530,000000,13.64,13.89,13.46,13.55,194222,0
+NSSC.US,D,20190531,000000,13.315,13.53,13.065,13.36,219528,0
+NSSC.US,D,20190603,000000,13.335,13.455,12.975,13.12,226400,0
+NSSC.US,D,20190604,000000,13.365,13.8,13.195,13.68,225650,0
+NSSC.US,D,20190605,000000,13.855,15.3,13.79,15.17,716800,0
+NSSC.US,D,20190606,000000,15.415,15.45,14.648,15.24,483738,0
+NSSC.US,D,20190607,000000,15.285,15.79,15.285,15.475,419246,0
+NSSC.US,D,20190610,000000,15.87,16.245,15.38,15.68,562896,0
+NSSC.US,D,20190611,000000,16.005,16.006,15.09,15.42,347682,0
+NSSC.US,D,20190612,000000,15.39,15.552,14.9,15.16,229224,0
+NSSC.US,D,20190613,000000,15.115,15.365,14.82,15.065,182422,0
+NSSC.US,D,20190614,000000,15.015,15.085,14.86,15,126058,0
+NSSC.US,D,20190617,000000,15.11,15.67,15.052,15.51,279904,0
+NSSC.US,D,20190618,000000,15.525,15.77,14.692,15.12,463894,0
+NSSC.US,D,20190619,000000,15.125,16.505,15.125,16.28,1139732,0
+NSSC.US,D,20190620,000000,16.635,17.455,16.082,16.41,1109856,0
+NSSC.US,D,20190621,000000,16.395,16.465,14.875,15.005,1277676,0
+NSSC.US,D,20190624,000000,14.865,15.275,14.023,15.01,713874,0
+NSSC.US,D,20190625,000000,14.985,15.05,14.025,14.09,466632,0
+NSSC.US,D,20190626,000000,14.105,14.73,14.03,14.41,388282,0
+NSSC.US,D,20190627,000000,14.4,14.61,14.319,14.545,176612,0
+NSSC.US,D,20190628,000000,14.51,14.915,14.408,14.84,329410,0
+NSSC.US,D,20190701,000000,15.03,15.28,12.09,12.425,1802512,0
+NSSC.US,D,20190702,000000,12.32,13.46,12.22,13.3,1093390,0
+NSSC.US,D,20190703,000000,13.29,13.37,12.85,13.165,266222,0
+NSSC.US,D,20190705,000000,13.01,13.14,12.335,12.815,478916,0
+NSSC.US,D,20190708,000000,12.69,12.965,12.42,12.605,331534,0
+NSSC.US,D,20190709,000000,12.51,12.875,12.42,12.735,329976,0
+NSSC.US,D,20190710,000000,12.76,13.22,12.466,12.705,563064,0
+NSSC.US,D,20190711,000000,12.675,13.02,12.562,12.875,387424,0
+NSSC.US,D,20190712,000000,12.96,13.199,12.86,13.045,251416,0
+NSSC.US,D,20190715,000000,13.06,13.355,12.89,13.325,354222,0
+NSSC.US,D,20190716,000000,13.32,13.755,13,13.08,515126,0
+NSSC.US,D,20190717,000000,13.18,13.235,12.915,13.03,391448,0
+NSSC.US,D,20190718,000000,12.985,13.095,12.57,12.83,293302,0
+NSSC.US,D,20190719,000000,12.85,13.1,12.725,13.005,337614,0
+NSSC.US,D,20190722,000000,13.075,13.46,12.915,13.37,277136,0
+NSSC.US,D,20190723,000000,13.395,13.4,12.96,13.12,220530,0
+NSSC.US,D,20190724,000000,13.035,13.37,13.022,13.36,231152,0
+NSSC.US,D,20190725,000000,13.36,13.53,13.26,13.43,271838,0
+NSSC.US,D,20190726,000000,13.37,14.11,13.37,13.83,345374,0
+NSSC.US,D,20190729,000000,13.88,14.265,13.795,14.215,324356,0
+NSSC.US,D,20190730,000000,14.135,14.595,13.965,14.3,243888,0
+NSSC.US,D,20190731,000000,14.37,14.835,14.191,14.475,303966,0
+NSSC.US,D,20190801,000000,14.55,14.96,13.835,14.05,300550,0
+NSSC.US,D,20190802,000000,13.92,14.34,13.215,14.31,514104,0
+NSSC.US,D,20190805,000000,13.955,14.32,13.65,14.275,416892,0
+NSSC.US,D,20190806,000000,14.37,14.72,14.2,14.45,264558,0
+NSSC.US,D,20190807,000000,14.23,14.55,14.06,14.46,250476,0
+NSSC.US,D,20190808,000000,14.575,15.365,14.575,15.145,360438,0
+NSSC.US,D,20190809,000000,15.06,15.63,14.888,15.6,372314,0
+NSSC.US,D,20190812,000000,15.5,15.825,15.05,15.64,322716,0
+NSSC.US,D,20190813,000000,15.585,16.125,15.13,15.87,217998,0
+NSSC.US,D,20190814,000000,15.495,15.678,15.305,15.5,216098,0
+NSSC.US,D,20190815,000000,15.45,15.72,15.335,15.555,181992,0
+NSSC.US,D,20190816,000000,15.725,16.04,15.625,15.63,217338,0
+NSSC.US,D,20190819,000000,15.88,16.102,15.71,15.86,226782,0
+NSSC.US,D,20190820,000000,15.795,16.335,15.5,16.29,190238,0
+NSSC.US,D,20190821,000000,16.465,16.925,16.368,16.745,232448,0
+NSSC.US,D,20190822,000000,16.92,17.374,16.625,16.95,323640,0
+NSSC.US,D,20190823,000000,16.9,17,16.04,16.15,204738,0
+NSSC.US,D,20190826,000000,16.19,16.491,15.97,16.385,168550,0
+NSSC.US,D,20190827,000000,16.475,16.646,16.08,16.18,154334,0
+NSSC.US,D,20190828,000000,16.13,16.21,15.565,16.18,268136,0
+NSSC.US,D,20190829,000000,16.375,17.152,16.3,16.88,231824,0
+NSSC.US,D,20190830,000000,16.985,17.295,16.76,17.24,303238,0
+NSSC.US,D,20190903,000000,16.91,16.91,13.25,13.47,2646424,0
+NSSC.US,D,20190904,000000,13.96,14.15,12.625,13.095,1017062,0
+NSSC.US,D,20190905,000000,13.065,13.18,12.1,12.83,1087666,0
+NSSC.US,D,20190906,000000,12.81,12.955,12.645,12.88,433104,0
+NSSC.US,D,20190909,000000,12.905,13.03,12.455,12.63,791302,0
+NSSC.US,D,20190910,000000,12.63,12.79,12.465,12.545,455178,0
+NSSC.US,D,20190911,000000,12.53,13.138,12.475,13.03,308924,0
+NSSC.US,D,20190912,000000,13.07,13.885,12.995,13.79,550344,0
+NSSC.US,D,20190913,000000,13.895,14.134,13.775,13.78,270196,0
+NSSC.US,D,20190916,000000,13.685,13.985,13.53,13.805,188360,0
+NSSC.US,D,20190917,000000,13.81,13.918,13.405,13.575,297866,0
+NSSC.US,D,20190918,000000,13.57,13.635,13.3,13.625,282404,0
+NSSC.US,D,20190919,000000,13.745,14.08,13.67,14.075,293574,0
+NSSC.US,D,20190920,000000,14.175,14.73,14.156,14.4,620646,0
+NSSC.US,D,20190923,000000,14.37,14.37,13.405,13.455,376638,0
+NSSC.US,D,20190924,000000,13.435,13.52,13.135,13.27,273836,0
+NSSC.US,D,20190925,000000,13.05,13.24,12.665,13.125,569708,0
+NSSC.US,D,20190926,000000,13.11,13.11,12.33,12.53,588406,0
+NSSC.US,D,20190927,000000,12.605,13.11,12.56,12.75,309076,0
+NSSC.US,D,20190930,000000,12.685,13.17,12.475,12.76,381166,0
+NSSC.US,D,20191001,000000,12.885,13.038,12.575,12.685,320994,0
+NSSC.US,D,20191002,000000,12.62,12.918,12.38,12.725,312994,0
+NSSC.US,D,20191003,000000,12.7,12.755,12.455,12.73,472198,0
+NSSC.US,D,20191004,000000,12.765,13.19,12.765,13.135,212140,0
+NSSC.US,D,20191007,000000,13.105,13.61,12.92,13.58,299722,0
+NSSC.US,D,20191008,000000,13.495,13.715,13.215,13.24,216108,0
+NSSC.US,D,20191009,000000,13.275,13.455,12.875,12.97,160412,0
+NSSC.US,D,20191010,000000,12.89,13.105,12.675,12.97,210606,0
+NSSC.US,D,20191011,000000,12.975,13.495,12.955,13.21,179030,0
+NSSC.US,D,20191014,000000,13.195,13.375,13.03,13.245,88174,0
+NSSC.US,D,20191015,000000,13.29,13.74,13.25,13.29,233306,0
+NSSC.US,D,20191016,000000,13.265,13.41,12.92,13.335,194602,0
+NSSC.US,D,20191017,000000,13.415,13.845,13.36,13.72,351300,0
+NSSC.US,D,20191018,000000,13.665,13.665,13.275,13.525,197602,0
+NSSC.US,D,20191021,000000,13.62,13.945,13.48,13.922,129730,0
+NSSC.US,D,20191022,000000,13.905,14.155,13.78,14.005,168464,0
+NSSC.US,D,20191023,000000,13.99,14.395,13.825,14.355,166866,0
+NSSC.US,D,20191024,000000,14.4,14.955,14.345,14.9,321648,0
+NSSC.US,D,20191025,000000,14.885,15.69,14.814,15.168,537910,0
+NSSC.US,D,20191028,000000,15.245,15.39,15.055,15.27,169970,0
+NSSC.US,D,20191029,000000,15.27,15.47,15.185,15.44,171546,0
+NSSC.US,D,20191030,000000,15.485,15.515,15.295,15.425,249494,0
+NSSC.US,D,20191031,000000,15.375,15.455,15.072,15.18,150304,0
+NSSC.US,D,20191101,000000,15.28,15.28,13.85,14.245,508878,0
+NSSC.US,D,20191104,000000,15.125,15.335,14.11,14.44,610668,0
+NSSC.US,D,20191105,000000,14.48,14.48,13.41,14.225,324892,0
+NSSC.US,D,20191106,000000,14.25,14.325,13.845,14.215,219888,0
+NSSC.US,D,20191107,000000,14.34,14.34,13.89,13.98,138010,0
+NSSC.US,D,20191108,000000,13.955,14.075,13.856,14.015,145524,0
+NSSC.US,D,20191111,000000,13.93,14.325,13.852,14.125,170196,0
+NSSC.US,D,20191112,000000,14.16,14.362,13.906,13.97,138996,0
+NSSC.US,D,20191113,000000,13.94,14.53,13.94,14.47,160518,0
+NSSC.US,D,20191114,000000,14.485,14.865,14.384,14.63,189986,0
+NSSC.US,D,20191115,000000,14.73,15.08,14.65,14.85,156684,0
+NSSC.US,D,20191118,000000,14.7,15.11,14.65,15.092,241752,0
+NSSC.US,D,20191119,000000,15.11,15.285,14.875,15.165,173116,0
+NSSC.US,D,20191120,000000,15.025,15.56,15.025,15.39,266472,0
+NSSC.US,D,20191121,000000,15.465,15.795,15.365,15.74,238258,0
+NSSC.US,D,20191122,000000,15.675,15.675,14.64,14.895,274632,0
+NSSC.US,D,20191125,000000,14.875,15.565,14.875,15.505,335462,0
+NSSC.US,D,20191126,000000,15.525,15.98,15.445,15.59,520654,0
+NSSC.US,D,20191127,000000,15.655,15.73,15.305,15.665,199792,0
+NSSC.US,D,20191129,000000,15.695,15.76,15.415,15.625,55744,0
+NSSC.US,D,20191202,000000,15.615,15.615,14.935,15.125,193472,0
+NSSC.US,D,20191203,000000,14.93,15.155,14.73,14.8,355284,0
+NSSC.US,D,20191204,000000,14.845,15.05,14.72,14.855,283960,0
+NSSC.US,D,20191205,000000,14.945,15.24,14.855,15.1,167664,0
+NSSC.US,D,20191206,000000,15.165,15.375,14.98,15.145,200978,0
+NSSC.US,D,20191209,000000,15.11,15.645,15.11,15.622,209704,0
+NSSC.US,D,20191210,000000,15.625,15.8,14.929,15.02,187438,0
+NSSC.US,D,20191211,000000,15,15.045,14.795,15.02,135692,0
+NSSC.US,D,20191212,000000,15.025,15.268,14.885,14.995,151482,0
+NSSC.US,D,20191213,000000,14.995,14.995,14.72,14.775,139742,0
+NSSC.US,D,20191216,000000,14.84,15.22,14.775,14.87,185548,0
+NSSC.US,D,20191217,000000,14.755,15.47,14.755,15.405,160038,0
+NSSC.US,D,20191218,000000,15.445,15.445,15.2,15.37,193420,0
+NSSC.US,D,20191219,000000,15.36,15.36,14.575,14.64,181662,0
+NSSC.US,D,20191220,000000,14.68,15.035,14.665,14.81,198836,0
+NSSC.US,D,20191223,000000,14.825,15.023,14.703,14.94,106458,0
+NSSC.US,D,20191224,000000,14.85,14.982,14.835,14.905,35718,0
+NSSC.US,D,20191226,000000,14.91,15.06,14.775,14.885,85782,0
+NSSC.US,D,20191227,000000,14.895,14.958,14.77,14.78,80328,0
+NSSC.US,D,20191230,000000,14.79,14.79,14.542,14.725,224192,0
+NSSC.US,D,20191231,000000,14.725,14.935,14.508,14.695,108164,0
+NSSC.US,D,20200102,000000,14.815,15.315,14.52,15.285,169156,0
+NSSC.US,D,20200103,000000,15.01,15.8,15.01,15.34,178422,0
+NSSC.US,D,20200106,000000,15.31,15.405,15,15.22,110336,0
+NSSC.US,D,20200107,000000,15.2,15.365,15.085,15.105,120708,0
+NSSC.US,D,20200108,000000,15.09,15.284,14.996,15.19,72620,0
+NSSC.US,D,20200109,000000,15.195,15.495,15.195,15.275,92936,0
+NSSC.US,D,20200110,000000,15.27,15.495,14.755,15.195,190194,0
+NSSC.US,D,20200113,000000,15.135,15.525,14.965,15.455,198110,0
+NSSC.US,D,20200114,000000,15.345,15.38,14.995,15.02,147478,0
+NSSC.US,D,20200115,000000,15.06,15.16,14.94,15.015,62178,0
+NSSC.US,D,20200116,000000,15.12,15.45,15.035,15.435,84578,0
+NSSC.US,D,20200117,000000,15.515,16.36,15.45,16.215,293088,0
+NSSC.US,D,20200121,000000,16.285,16.545,16.27,16.335,208780,0
+NSSC.US,D,20200122,000000,16.34,16.525,15.898,16.07,126342,0
+NSSC.US,D,20200123,000000,16.015,16.05,15.622,15.77,195460,0
+NSSC.US,D,20200124,000000,15.77,15.995,15.52,15.55,150024,0
+NSSC.US,D,20200127,000000,15.275,15.585,15.11,15.575,168792,0
+NSSC.US,D,20200128,000000,15.63,16.185,15.63,15.97,120280,0
+NSSC.US,D,20200129,000000,16.005,16.05,15.64,15.825,169314,0
+NSSC.US,D,20200130,000000,15.685,15.87,15.435,15.575,148488,0
+NSSC.US,D,20200131,000000,15.6,15.674,14.635,14.7,240428,0
+NSSC.US,D,20200203,000000,13.74,14.035,11.11,11.43,1559242,0
+NSSC.US,D,20200204,000000,11.63,11.73,10.915,10.94,1253684,0
+NSSC.US,D,20200205,000000,11.16,11.32,10.23,11.06,1296412,0
+NSSC.US,D,20200206,000000,11.155,12.09,11.09,11.555,825400,0
+NSSC.US,D,20200207,000000,11.575,11.705,11.125,11.27,518976,0
+NSSC.US,D,20200210,000000,11.175,11.375,11.102,11.24,292072,0
+NSSC.US,D,20200211,000000,11.285,11.45,10.79,11.165,276616,0
+NSSC.US,D,20200212,000000,11.185,11.7,11.169,11.675,261838,0
+NSSC.US,D,20200213,000000,11.575,11.97,11.387,11.725,237376,0
+NSSC.US,D,20200214,000000,11.725,11.805,11.478,11.65,174968,0
+NSSC.US,D,20200218,000000,11.545,11.765,11.17,11.75,562606,0
+NSSC.US,D,20200219,000000,11.725,11.875,11.025,11.075,978732,0
+NSSC.US,D,20200220,000000,10.945,11.235,10.665,10.715,409464,0
+NSSC.US,D,20200221,000000,10.635,10.948,10.505,10.84,273318,0
+NSSC.US,D,20200224,000000,10.615,10.725,10.29,10.575,400900,0
+NSSC.US,D,20200225,000000,10.61,10.646,10.046,10.15,485844,0
+NSSC.US,D,20200226,000000,10.155,10.435,10.085,10.14,157500,0
+NSSC.US,D,20200227,000000,10,10.135,9.61,9.62,308348,0
+NSSC.US,D,20200228,000000,9.345,10.25,8.9006,10.17,610622,0
+NSSC.US,D,20200302,000000,10.25,10.25,9.845,10.125,360646,0
+NSSC.US,D,20200303,000000,10.13,10.395,10.05,10.185,225494,0
+NSSC.US,D,20200304,000000,10.315,10.34,9.985,10.285,201594,0
+NSSC.US,D,20200305,000000,10.13,10.28,9.98,10.15,186678,0
+NSSC.US,D,20200306,000000,10.055,10.218,9.725,9.78,343540,0
+NSSC.US,D,20200309,000000,9.335,9.8,8.84,9.19,249548,0
+NSSC.US,D,20200310,000000,9.495,9.52,8.62,9.035,246462,0
+NSSC.US,D,20200311,000000,8.84,8.9175,8.255,8.425,255346,0
+NSSC.US,D,20200312,000000,7.925,8.255,7.32,8.04,373380,0
+NSSC.US,D,20200313,000000,8.375,8.9123,7.99,8.65,350728,0
+NSSC.US,D,20200316,000000,7.92,8.79,7.875,8.35,285372,0
+NSSC.US,D,20200317,000000,8.425,9.815,8.425,9.35,532620,0
+NSSC.US,D,20200318,000000,8.995,9.455,8.335,8.93,299560,0
+NSSC.US,D,20200319,000000,8.635,9.55,8.585,9.265,278224,0
+NSSC.US,D,20200320,000000,9.245,9.65,8.535,8.755,352602,0
+NSSC.US,D,20200323,000000,8.685,8.685,7.385,7.67,256252,0
+NSSC.US,D,20200324,000000,7.955,9.0272,7.76,8.74,280032,0
+NSSC.US,D,20200325,000000,8.665,9.265,8.63,8.94,222526,0
+NSSC.US,D,20200326,000000,9.075,9.38,8.405,8.455,292818,0
+NSSC.US,D,20200327,000000,8.275,8.3806,7.555,7.72,311672,0
+NSSC.US,D,20200330,000000,7.735,8.335,7.735,8,218364,0
+NSSC.US,D,20200331,000000,7.995,8.035,7.505,7.585,384018,0
+NSSC.US,D,20200401,000000,7.385,7.5522,7.1,7.155,178672,0
+NSSC.US,D,20200402,000000,7.125,7.31,6.665,6.915,186382,0
+NSSC.US,D,20200403,000000,6.895,7.1084,6.7,6.845,192732,0
+NSSC.US,D,20200406,000000,7,7.695,7,7.55,274690,0
+NSSC.US,D,20200407,000000,7.75,9.04,7.75,8.43,340752,0
+NSSC.US,D,20200408,000000,8.475,9.16,8.285,8.6,277108,0
+NSSC.US,D,20200409,000000,8.8,9.125,8.6,8.825,341186,0
+NSSC.US,D,20200413,000000,8.825,9.02,8.695,8.795,157376,0
+NSSC.US,D,20200414,000000,8.945,9.065,8.6,8.75,265336,0
+NSSC.US,D,20200415,000000,8.495,8.6,8.07,8.58,271274,0
+NSSC.US,D,20200416,000000,8.505,8.715,7.975,8.09,194738,0
+NSSC.US,D,20200417,000000,8.34,9.035,8.185,8.495,445156,0
+NSSC.US,D,20200420,000000,8.435,8.575,8.1425,8.325,175336,0
+NSSC.US,D,20200421,000000,8.17,8.22,7.64,7.765,178808,0
+NSSC.US,D,20200422,000000,7.915,8.58,7.79,8.54,155270,0
+NSSC.US,D,20200423,000000,8.53,9.49,8.53,9.335,353064,0
+NSSC.US,D,20200424,000000,9.46,9.569,8.655,8.82,290626,0
+NSSC.US,D,20200427,000000,8.9,9.125,8.735,8.825,157306,0
+NSSC.US,D,20200428,000000,9.07,9.83,8.97,9.75,188260,0
+NSSC.US,D,20200429,000000,9.995,10.525,9.99,10.365,328704,0
+NSSC.US,D,20200430,000000,10.475,10.475,9.59,10.02,197820,0
+NSSC.US,D,20200501,000000,9.77,9.785,9.62,9.65,120084,0
+NSSC.US,D,20200504,000000,9.77,11.235,9.77,11.115,364706,0
+NSSC.US,D,20200505,000000,11.29,11.86,10.715,10.83,235144,0
+NSSC.US,D,20200506,000000,10.95,11.145,10.41,10.535,253238,0
+NSSC.US,D,20200507,000000,10.5,11.02,10.339,11.005,232560,0
+NSSC.US,D,20200508,000000,11.11,11.59,11.11,11.495,179682,0
+NSSC.US,D,20200511,000000,11.305,11.392,10.905,11.28,153540,0
+NSSC.US,D,20200512,000000,11.34,11.36,10.455,10.505,205918,0
+NSSC.US,D,20200513,000000,10.505,10.615,10.28,10.555,231776,0
+NSSC.US,D,20200514,000000,10.305,10.5,9.965,10.47,133774,0
+NSSC.US,D,20200515,000000,10.435,11.185,10.435,11,147518,0
+NSSC.US,D,20200518,000000,11.465,11.575,10.91,10.935,158536,0
+NSSC.US,D,20200519,000000,10.925,11.27,10.915,10.915,104978,0
+NSSC.US,D,20200520,000000,11.075,11.642,11.075,11.275,150526,0
+NSSC.US,D,20200521,000000,11.21,11.3,10.79,10.805,107936,0
+NSSC.US,D,20200522,000000,10.805,11.095,10.715,11.03,132498,0
+NSSC.US,D,20200526,000000,11.315,11.55,11.23,11.345,97412,0
+NSSC.US,D,20200527,000000,11.57,11.8,11.29,11.76,122214,0
+NSSC.US,D,20200528,000000,11.75,11.75,11.2,11.285,150208,0
+NSSC.US,D,20200529,000000,11.2,11.395,11.022,11.36,106124,0
+NSSC.US,D,20200601,000000,11.53,11.695,11.46,11.575,166516,0
+NSSC.US,D,20200602,000000,11.59,12.085,11.42,11.95,155550,0
+NSSC.US,D,20200603,000000,12.1,13.205,11.9,12.935,390732,0
+NSSC.US,D,20200604,000000,12.855,12.855,12.275,12.52,185022,0
+NSSC.US,D,20200605,000000,12.86,12.86,12.125,12.4,238960,0
+NSSC.US,D,20200608,000000,12.475,12.5,12.28,12.425,243670,0
+NSSC.US,D,20200609,000000,12.265,12.326,11.84,11.97,130696,0
+NSSC.US,D,20200610,000000,11.965,12.875,11.525,12.535,229840,0
+NSSC.US,D,20200611,000000,12.095,12.165,11.255,11.282,142606,0
+NSSC.US,D,20200612,000000,11.73,11.96,11.16,11.83,235732,0
+NSSC.US,D,20200615,000000,11.465,12.12,11.165,11.945,137582,0
+NSSC.US,D,20200616,000000,12.26,12.325,11.81,11.99,137218,0
+NSSC.US,D,20200617,000000,12.04,12.04,11.59,11.645,132080,0
+NSSC.US,D,20200618,000000,11.485,11.688,11.26,11.4,99244,0
+NSSC.US,D,20200619,000000,11.565,11.748,11.25,11.595,212274,0
+NSSC.US,D,20200622,000000,11.53,11.76,11.53,11.655,96416,0
+NSSC.US,D,20200623,000000,11.84,12.185,11.675,12.055,126154,0
+NSSC.US,D,20200624,000000,11.91,11.945,11.61,11.775,121076,0
+NSSC.US,D,20200625,000000,11.675,12.14,11.665,12.13,157728,0
+NSSC.US,D,20200626,000000,12.05,12.12,11.195,11.305,293970,0
+NSSC.US,D,20200629,000000,11.485,11.68,11.32,11.575,146812,0
+NSSC.US,D,20200630,000000,11.51,11.785,11.505,11.695,118816,0
+NSSC.US,D,20200701,000000,11.675,11.75,11.34,11.38,63802,0
+NSSC.US,D,20200702,000000,11.52,11.57,11.295,11.355,107346,0
+NSSC.US,D,20200706,000000,11.535,11.655,11.31,11.525,113432,0
+NSSC.US,D,20200707,000000,11.45,11.52,11.1,11.185,120080,0
+NSSC.US,D,20200708,000000,11.21,11.25,10.91,11.005,143388,0
+NSSC.US,D,20200709,000000,11.01,11.1,10.815,10.92,120168,0
+NSSC.US,D,20200710,000000,10.96,11.315,10.91,11.185,120290,0
+NSSC.US,D,20200713,000000,11.33,11.95,11.3,11.705,152432,0
+NSSC.US,D,20200714,000000,11.64,11.78,11.36,11.58,146736,0
+NSSC.US,D,20200715,000000,11.78,12.355,11.78,12.155,173298,0
+NSSC.US,D,20200716,000000,12.17,12.315,11.72,11.895,95418,0
+NSSC.US,D,20200717,000000,11.865,12.195,11.865,12.075,59224,0
+NSSC.US,D,20200720,000000,12.125,12.332,12.105,12.315,52198,0
+NSSC.US,D,20200721,000000,12.48,12.61,12.16,12.185,86948,0
+NSSC.US,D,20200722,000000,12.12,12.295,11.725,11.82,169718,0
+NSSC.US,D,20200723,000000,11.765,12.3,11.765,12.23,187034,0
+NSSC.US,D,20200724,000000,12.095,12.63,11.914,12.295,154510,0
+NSSC.US,D,20200727,000000,12.255,12.675,12.13,12.475,111422,0
+NSSC.US,D,20200728,000000,12.41,12.99,12.355,12.44,122894,0
+NSSC.US,D,20200729,000000,12.51,12.94,12.41,12.905,132362,0
+NSSC.US,D,20200730,000000,12.75,13.285,12.6,13.17,123410,0
+NSSC.US,D,20200731,000000,13.185,13.43,13.059,13.19,179460,0
+NSSC.US,D,20200803,000000,13.29,13.29,12.96,13.14,82652,0
+NSSC.US,D,20200804,000000,13.075,13.58,13.075,13.455,142114,0
+NSSC.US,D,20200805,000000,13.59,13.725,13.33,13.525,144420,0
+NSSC.US,D,20200806,000000,13.44,13.51,13.115,13.205,88770,0
+NSSC.US,D,20200807,000000,13.18,13.555,13.18,13.335,120530,0
+NSSC.US,D,20200810,000000,13.305,13.395,12.855,12.92,149008,0
+NSSC.US,D,20200811,000000,12.995,13.25,12.845,13.025,168784,0
+NSSC.US,D,20200812,000000,13.135,13.188,12.445,12.485,212796,0
+NSSC.US,D,20200813,000000,12.545,12.882,12.435,12.805,95754,0
+NSSC.US,D,20200814,000000,12.73,12.845,12.455,12.555,47782,0
+NSSC.US,D,20200817,000000,12.535,12.705,12.375,12.595,73278,0
+NSSC.US,D,20200818,000000,12.505,12.622,12.115,12.38,102008,0
+NSSC.US,D,20200819,000000,12.355,12.565,12.17,12.465,62964,0
+NSSC.US,D,20200820,000000,12.34,12.62,12.335,12.385,64848,0
+NSSC.US,D,20200821,000000,12.315,12.905,12.315,12.798,195738,0
+NSSC.US,D,20200824,000000,12.85,12.905,12.19,12.26,76588,0
+NSSC.US,D,20200825,000000,12.24,12.275,11.915,12.21,97504,0
+NSSC.US,D,20200826,000000,12.155,12.4,12.12,12.18,53732,0
+NSSC.US,D,20200827,000000,12.14,12.285,11.998,12.205,99950,0
+NSSC.US,D,20200828,000000,12.275,12.325,12.105,12.14,85680,0
+NSSC.US,D,20200831,000000,12.22,12.588,12.08,12.455,207396,0
+NSSC.US,D,20200901,000000,12.535,12.7,12.292,12.59,116350,0
+NSSC.US,D,20200902,000000,12.545,12.545,12.062,12.08,138252,0
+NSSC.US,D,20200903,000000,12.075,12.085,11.195,11.4,159314,0
+NSSC.US,D,20200904,000000,11.56,11.8,11.286,11.625,147946,0
+NSSC.US,D,20200908,000000,10.62,11,8.92,10.8,918102,0
+NSSC.US,D,20200909,000000,10.86,11.178,10.332,11.07,271962,0
+NSSC.US,D,20200910,000000,11.135,11.42,11,11.3,98392,0
+NSSC.US,D,20200911,000000,11.345,11.525,11.2,11.24,100602,0
+NSSC.US,D,20200914,000000,11.3,11.475,11.185,11.28,129830,0
+NSSC.US,D,20200915,000000,11.395,11.395,11.19,11.3,205562,0
+NSSC.US,D,20200916,000000,11.325,11.565,11.295,11.535,128920,0
+NSSC.US,D,20200917,000000,11.34,11.765,11.275,11.535,146102,0
+NSSC.US,D,20200918,000000,11.685,11.79,11.18,11.65,190970,0
+NSSC.US,D,20200921,000000,11.375,11.495,11.2,11.42,136512,0
+NSSC.US,D,20200922,000000,11.515,11.515,11.225,11.425,175850,0
+NSSC.US,D,20200923,000000,11.465,11.498,11.2,11.355,256312,0
+NSSC.US,D,20200924,000000,11.325,11.54,11.17,11.26,187548,0
+NSSC.US,D,20200925,000000,11.25,11.535,11.14,11.335,118844,0
+NSSC.US,D,20200928,000000,11.42,12,11.39,11.825,140470,0
+NSSC.US,D,20200929,000000,11.765,11.92,11.56,11.8,192150,0
+NSSC.US,D,20200930,000000,11.745,12.145,11.612,11.75,248992,0
+NSSC.US,D,20201001,000000,11.795,12.2,11.71,12.085,219616,0
+NSSC.US,D,20201002,000000,11.88,12.025,11.45,11.955,314144,0
+NSSC.US,D,20201005,000000,11.985,12.11,11.71,11.905,151244,0
+NSSC.US,D,20201006,000000,11.785,12.215,11.49,12.105,211114,0
+NSSC.US,D,20201007,000000,12.095,12.36,12,12.315,159124,0
+NSSC.US,D,20201008,000000,12.16,12.435,11.685,12.275,111968,0
+NSSC.US,D,20201009,000000,12.41,12.525,12.156,12.425,72774,0
+NSSC.US,D,20201012,000000,12.495,12.75,12.285,12.63,104078,0
+NSSC.US,D,20201013,000000,12.495,12.96,12.275,12.825,169846,0
+NSSC.US,D,20201014,000000,12.815,12.872,12.495,12.5,116804,0
+NSSC.US,D,20201015,000000,12.465,12.735,12.258,12.665,54142,0
+NSSC.US,D,20201016,000000,12.565,12.88,12.455,12.545,82576,0
+NSSC.US,D,20201019,000000,12.63,12.66,12.29,12.37,83338,0
+NSSC.US,D,20201020,000000,12.38,12.575,12.25,12.295,81988,0
+NSSC.US,D,20201021,000000,12.26,12.645,12.075,12.12,77446,0
+NSSC.US,D,20201022,000000,12.205,12.53,12.01,12.45,109224,0
+NSSC.US,D,20201023,000000,12.5,12.675,12.24,12.505,62012,0
+NSSC.US,D,20201026,000000,12.42,12.6,12.322,12.44,103812,0
+NSSC.US,D,20201027,000000,12.5,12.66,12.365,12.47,68692,0
+NSSC.US,D,20201028,000000,12.29,12.3,11.935,12.12,89304,0
+NSSC.US,D,20201029,000000,12.095,12.675,11.95,12.145,99772,0
+NSSC.US,D,20201030,000000,12,12.24,11.91,12.06,102250,0
+NSSC.US,D,20201102,000000,12.13,12.628,11.8,12.43,190698,0
+NSSC.US,D,20201103,000000,12.755,13.45,12.67,13.3,226010,0
+NSSC.US,D,20201104,000000,13.18,13.435,12.9,12.94,98544,0
+NSSC.US,D,20201105,000000,12.965,13.75,12.965,13.675,138276,0
+NSSC.US,D,20201106,000000,13.63,14.055,13.63,14.02,201006,0
+NSSC.US,D,20201109,000000,14.215,14.935,13.9,14.13,209592,0
+NSSC.US,D,20201110,000000,14.24,14.395,13.812,14.26,140800,0
+NSSC.US,D,20201111,000000,14.345,14.78,14.08,14.73,222570,0
+NSSC.US,D,20201112,000000,14.605,14.795,13.94,14.26,187918,0
+NSSC.US,D,20201113,000000,14.315,14.47,14.12,14.275,100312,0
+NSSC.US,D,20201116,000000,14.31,14.56,14.155,14.28,88642,0
+NSSC.US,D,20201117,000000,14.185,14.355,13.995,14.17,59748,0
+NSSC.US,D,20201118,000000,14.27,14.54,14.178,14.255,101290,0
+NSSC.US,D,20201119,000000,14.21,14.365,14.024,14.325,191088,0
+NSSC.US,D,20201120,000000,14.21,14.605,14.21,14.58,89530,0
+NSSC.US,D,20201123,000000,14.7,14.77,14.4,14.585,161792,0
+NSSC.US,D,20201124,000000,14.735,14.92,14.549,14.8,158450,0
+NSSC.US,D,20201125,000000,14.765,14.9,14.288,14.555,111486,0
+NSSC.US,D,20201127,000000,14.625,15.1,14.613,14.95,82520,0
+NSSC.US,D,20201130,000000,14.9,15.292,14.685,15.25,190216,0
+NSSC.US,D,20201201,000000,15.37,15.38,14.845,15.205,142230,0
+NSSC.US,D,20201202,000000,15.125,15.238,14.71,15.11,66696,0
+NSSC.US,D,20201203,000000,15.145,15.37,15.145,15.28,63290,0
+NSSC.US,D,20201204,000000,15.3,15.63,15.3,15.55,161050,0
+NSSC.US,D,20201207,000000,15.575,15.68,15.342,15.515,60902,0
+NSSC.US,D,20201208,000000,15.525,15.81,15.468,15.7,181962,0
+NSSC.US,D,20201209,000000,15.795,15.85,15.015,15.14,158148,0
+NSSC.US,D,20201210,000000,15.105,15.66,15.105,15.215,53666,0
+NSSC.US,D,20201211,000000,13.115,13.225,12.83,13.08,3897940,0
+NSSC.US,D,20201214,000000,13.215,13.24,12.95,13.005,557128,0
+NSSC.US,D,20201215,000000,13.255,13.345,13.05,13.245,471642,0
+NSSC.US,D,20201216,000000,13.27,13.752,13.195,13.505,434370,0
+NSSC.US,D,20201217,000000,13.6,13.902,13.332,13.42,191456,0
+NSSC.US,D,20201218,000000,13.475,13.85,13.275,13.54,384716,0
+NSSC.US,D,20201221,000000,13.31,13.405,12.67,13.06,218740,0
+NSSC.US,D,20201222,000000,13.14,13.295,12.995,13.01,105316,0
+NSSC.US,D,20201223,000000,13.06,13.155,12.965,13.06,239780,0
+NSSC.US,D,20201224,000000,13.04,13.37,12.995,13.325,58826,0
+NSSC.US,D,20201228,000000,13.415,13.85,13.005,13.09,157990,0
+NSSC.US,D,20201229,000000,13.185,13.205,12.8,13.075,129110,0
+NSSC.US,D,20201230,000000,13.045,13.478,12.925,13.155,147788,0
+NSSC.US,D,20201231,000000,13.17,13.35,12.95,13.11,124022,0
+NSSC.US,D,20210104,000000,13.28,13.3,12.905,13.085,126728,0
+NSSC.US,D,20210105,000000,13.115,13.56,13.111,13.405,171142,0
+NSSC.US,D,20210106,000000,13.54,13.625,13.205,13.415,142094,0
+NSSC.US,D,20210107,000000,13.53,13.768,13.46,13.655,106290,0
+NSSC.US,D,20210108,000000,13.745,14.055,13.58,13.965,136856,0
+NSSC.US,D,20210111,000000,13.835,13.89,13.4,13.575,101510,0
+NSSC.US,D,20210112,000000,14.18,14.355,13.85,14.12,206674,0
+NSSC.US,D,20210113,000000,14.11,14.31,13.96,13.99,112520,0
+NSSC.US,D,20210114,000000,14.04,14.25,13.94,14.12,162514,0
+NSSC.US,D,20210115,000000,14,14.515,13.953,14.325,189718,0
+NSSC.US,D,20210119,000000,14.47,14.8,14.47,14.6,229446,0
+NSSC.US,D,20210120,000000,14.665,14.9,14.452,14.575,147630,0
+NSSC.US,D,20210121,000000,14.845,14.845,14.24,14.375,133324,0
+NSSC.US,D,20210122,000000,14.255,14.485,14.16,14.435,158398,0
+NSSC.US,D,20210125,000000,14.445,14.75,14.29,14.435,182546,0
+NSSC.US,D,20210126,000000,14.325,14.4,13.89,14.07,172144,0
+NSSC.US,D,20210127,000000,13.79,13.962,13.53,13.665,131382,0
+NSSC.US,D,20210128,000000,13.785,13.785,13.115,13.26,173044,0
+NSSC.US,D,20210129,000000,13.26,13.38,12.635,12.96,198606,0
+NSSC.US,D,20210201,000000,13.02,13.335,12.95,13.29,97900,0
+NSSC.US,D,20210202,000000,13.29,13.635,13.275,13.635,120116,0
+NSSC.US,D,20210203,000000,13.605,13.84,13.215,13.215,226510,0
+NSSC.US,D,20210204,000000,13.35,13.35,12.95,13.1,99850,0
+NSSC.US,D,20210205,000000,13.245,13.335,12.96,13.21,93868,0
+NSSC.US,D,20210208,000000,13.5,15.19,13.5,15.155,364694,0
+NSSC.US,D,20210209,000000,15.48,15.48,14.78,15.195,338028,0
+NSSC.US,D,20210210,000000,15.205,15.23,14.885,15.14,330866,0
+NSSC.US,D,20210211,000000,15.105,15.65,14.99,15.54,355402,0
+NSSC.US,D,20210212,000000,15.515,15.99,15.095,15.925,138606,0
+NSSC.US,D,20210216,000000,15.9,15.995,15.53,15.565,148116,0
+NSSC.US,D,20210217,000000,15.4,15.62,15.18,15.58,187882,0
+NSSC.US,D,20210218,000000,15.35,15.875,15.35,15.5,239928,0
+NSSC.US,D,20210219,000000,15.5,15.935,15.34,15.64,169042,0
+NSSC.US,D,20210222,000000,15.43,16.145,15.377,16.12,186154,0
+NSSC.US,D,20210223,000000,15.94,16.2,15.595,15.97,213190,0
+NSSC.US,D,20210224,000000,16.04,16.66,15.742,16.6,223566,0
+NSSC.US,D,20210225,000000,16.54,16.78,15.765,15.79,240446,0
+NSSC.US,D,20210226,000000,15.94,16.84,15.35,15.565,197588,0
+NSSC.US,D,20210301,000000,15.95,16.655,15.925,16.645,148466,0
+NSSC.US,D,20210302,000000,16.64,16.64,16.352,16.57,102682,0
+NSSC.US,D,20210303,000000,16.55,16.825,16.385,16.505,182106,0
+NSSC.US,D,20210304,000000,16.5,16.865,16.002,16.27,294272,0
+NSSC.US,D,20210305,000000,16.515,17.135,16.42,17.07,329204,0
+NSSC.US,D,20210308,000000,17.165,17.33,16.719,16.745,170516,0
+NSSC.US,D,20210309,000000,17.15,17.4,16.99,17.015,252522,0
+NSSC.US,D,20210310,000000,17.225,17.79,17.19,17.635,192128,0
+NSSC.US,D,20210311,000000,17.835,17.838,17.27,17.465,258588,0
+NSSC.US,D,20210312,000000,17.43,17.54,16.954,17.098,140252,0
+NSSC.US,D,20210315,000000,17.215,17.285,16.77,16.93,161510,0
+NSSC.US,D,20210316,000000,16.94,17.135,16.71,17.065,87624,0
+NSSC.US,D,20210317,000000,17.01,17.87,16.952,17.76,188966,0
+NSSC.US,D,20210318,000000,17.705,18.135,17.44,17.535,148674,0
+NSSC.US,D,20210319,000000,17.51,17.8,16.9,16.955,785216,0
+NSSC.US,D,20210322,000000,16.9,17.255,16.69,16.92,163196,0
+NSSC.US,D,20210323,000000,16.76,16.935,15.905,16.345,127020,0
+NSSC.US,D,20210324,000000,16.525,16.875,16.125,16.305,234250,0
+NSSC.US,D,20210325,000000,16.085,16.9,15.365,16.865,149782,0
+NSSC.US,D,20210326,000000,17.06,17.64,16.9,17.54,148678,0
+NSSC.US,D,20210329,000000,17.175,17.53,16.865,17.305,267132,0
+NSSC.US,D,20210330,000000,17.205,17.382,16.615,17.145,210202,0
+NSSC.US,D,20210331,000000,17.21,17.415,16.548,17.415,177072,0
+NSSC.US,D,20210401,000000,17.405,18.1,17.072,18.035,111774,0
+NSSC.US,D,20210405,000000,18.35,18.705,18.04,18.515,174398,0
+NSSC.US,D,20210406,000000,18.515,18.675,17.743,17.87,88210,0
+NSSC.US,D,20210407,000000,18.02,18.02,17.225,17.45,103658,0
+NSSC.US,D,20210408,000000,17.6,17.79,17.385,17.72,77030,0
+NSSC.US,D,20210409,000000,17.77,17.857,17.081,17.585,162924,0
+NSSC.US,D,20210412,000000,17.46,17.46,16.915,17.23,150052,0
+NSSC.US,D,20210413,000000,17.19,17.19,16.655,16.81,81714,0
+NSSC.US,D,20210414,000000,16.865,17.59,16.605,16.775,69016,0
+NSSC.US,D,20210415,000000,16.84,16.84,16.435,16.595,91578,0
+NSSC.US,D,20210416,000000,16.735,16.735,16.41,16.605,104916,0
+NSSC.US,D,20210419,000000,16.51,16.802,16.2,16.315,75782,0
+NSSC.US,D,20210420,000000,16.225,16.345,15.838,15.97,103850,0
+NSSC.US,D,20210421,000000,16.165,16.56,16.01,16.53,90618,0
+NSSC.US,D,20210422,000000,16.535,17.14,16.19,16.525,83198,0
+NSSC.US,D,20210423,000000,16.57,17.52,16.57,17.34,86394,0
+NSSC.US,D,20210426,000000,17.38,17.975,17.38,17.445,97582,0
+NSSC.US,D,20210427,000000,17.46,17.895,16.845,17.17,52064,0
+NSSC.US,D,20210428,000000,17.1,17.32,16.97,17.19,43834,0
+NSSC.US,D,20210429,000000,17.385,17.515,16.905,17.045,61510,0
+NSSC.US,D,20210430,000000,16.87,17.165,16.491,16.655,100628,0
+NSSC.US,D,20210503,000000,16.62,17.075,16.49,16.96,65486,0
+NSSC.US,D,20210504,000000,16.785,17.105,16.505,16.54,62634,0
+NSSC.US,D,20210505,000000,16.595,17.115,16.595,16.765,44010,0
+NSSC.US,D,20210506,000000,16.67,16.91,16.335,16.815,225010,0
+NSSC.US,D,20210507,000000,16.78,17.385,16.73,17.065,74422,0
+NSSC.US,D,20210510,000000,15.36,16.985,15.33,16.725,129952,0
+NSSC.US,D,20210511,000000,16.36,17.095,15.68,16.765,84454,0
+NSSC.US,D,20210512,000000,16.695,16.725,15.975,16.12,122494,0
+NSSC.US,D,20210513,000000,16.22,16.34,15.97,16.155,66470,0
+NSSC.US,D,20210514,000000,16.25,16.645,15.825,16.57,221906,0
+NSSC.US,D,20210517,000000,16.365,16.85,16.23,16.825,111636,0
+NSSC.US,D,20210518,000000,16.7,17.2,16.66,16.95,104450,0
+NSSC.US,D,20210519,000000,16.62,17.105,16.485,16.915,84784,0
+NSSC.US,D,20210520,000000,16.935,17.23,16.935,17.205,57812,0
+NSSC.US,D,20210521,000000,17.25,17.37,16.795,16.84,61708,0
+NSSC.US,D,20210524,000000,16.965,17.32,16.495,17.09,150010,0
+NSSC.US,D,20210525,000000,17.19,17.47,16.705,16.81,148484,0
+NSSC.US,D,20210526,000000,16.935,16.99,16.565,16.745,80114,0
+NSSC.US,D,20210527,000000,16.91,17,16.5,16.52,83474,0
+NSSC.US,D,20210528,000000,16.915,16.915,16.01,16.27,56286,0
+NSSC.US,D,20210601,000000,16.305,16.915,16.17,16.53,126066,0
+NSSC.US,D,20210602,000000,16.505,16.58,16.105,16.205,103574,0
+NSSC.US,D,20210603,000000,16.175,16.615,16.01,16.43,564260,0
+NSSC.US,D,20210604,000000,16.465,16.92,16.45,16.665,91604,0
+NSSC.US,D,20210607,000000,16.475,16.97,16.475,16.5,98152,0
+NSSC.US,D,20210608,000000,16.68,16.68,16.198,16.2,314428,0
+NSSC.US,D,20210609,000000,16.36,17.37,16.36,17.325,122978,0
+NSSC.US,D,20210610,000000,17.615,17.615,16.895,16.975,97662,0
+NSSC.US,D,20210611,000000,16.815,17.46,16.815,17.145,42142,0
+NSSC.US,D,20210614,000000,17.41,17.565,17.02,17.125,69300,0
+NSSC.US,D,20210615,000000,17.065,17.48,17.04,17.225,63852,0
+NSSC.US,D,20210616,000000,17.275,17.595,16.955,17.55,146856,0
+NSSC.US,D,20210617,000000,17.565,18.05,17.395,17.91,145682,0
+NSSC.US,D,20210618,000000,17.6,17.92,17.194,17.76,290608,0
+NSSC.US,D,20210621,000000,17.82,18.34,17.765,18.215,143212,0
+NSSC.US,D,20210622,000000,18.185,18.245,17.55,18.105,89214,0
+NSSC.US,D,20210623,000000,18.165,18.445,17.84,18.42,95908,0
+NSSC.US,D,20210624,000000,18.51,18.73,18.328,18.73,75350,0
+NSSC.US,D,20210625,000000,18.69,18.95,17.87,18.86,239678,0
+NSSC.US,D,20210628,000000,18.885,18.91,18.695,18.86,51206,0
+NSSC.US,D,20210629,000000,18.97,19,18.67,18.76,129982,0
+NSSC.US,D,20210630,000000,18.72,18.915,18.18,18.185,59250,0
+NSSC.US,D,20210701,000000,18.235,18.235,17.8,17.845,73072,0
+NSSC.US,D,20210702,000000,17.915,17.95,17.59,17.72,66320,0
+NSSC.US,D,20210706,000000,17.73,18.175,17.72,18.035,51836,0
+NSSC.US,D,20210707,000000,18.075,18.67,17.595,17.77,62216,0
+NSSC.US,D,20210708,000000,17.37,18.005,17.305,17.655,137966,0
+NSSC.US,D,20210709,000000,17.79,18.395,17.755,17.905,53568,0
+NSSC.US,D,20210712,000000,17.78,18.135,17.312,17.645,82012,0
+NSSC.US,D,20210713,000000,17.57,17.728,17.33,17.395,39322,0
+NSSC.US,D,20210714,000000,17.405,17.448,17.125,17.145,35870,0
+NSSC.US,D,20210715,000000,17.18,17.18,16.519,16.77,104408,0
+NSSC.US,D,20210716,000000,16.97,17.089,16.625,16.68,65690,0
+NSSC.US,D,20210719,000000,16.525,17.07,16.525,16.775,72834,0
+NSSC.US,D,20210720,000000,16.8,17.24,16.8,17,86914,0
+NSSC.US,D,20210721,000000,17.145,17.645,16.77,17.47,107896,0
+NSSC.US,D,20210722,000000,17.47,17.74,16.998,17.055,20500,0
+NSSC.US,D,20210723,000000,17.205,17.838,16.935,17.43,45494,0
+NSSC.US,D,20210726,000000,17.405,17.495,16.91,17.435,28772,0
+NSSC.US,D,20210727,000000,17.37,17.47,16.68,17.325,57818,0
+NSSC.US,D,20210728,000000,17.31,17.675,17.035,17.57,27552,0
+NSSC.US,D,20210729,000000,17.585,18.045,17.179,17.76,15210,0
+NSSC.US,D,20210730,000000,17.625,17.675,17.458,17.675,24740,0
+NSSC.US,D,20210802,000000,17.725,17.9,17.455,17.56,38990,0
+NSSC.US,D,20210803,000000,17.66,18,17.42,17.64,44686,0
+NSSC.US,D,20210804,000000,17.53,17.972,17.475,17.72,41984,0
+NSSC.US,D,20210805,000000,17.7,17.92,17.46,17.735,23746,0
+NSSC.US,D,20210806,000000,17.855,18.045,17.685,17.975,27930,0
+NSSC.US,D,20210809,000000,17.975,18.48,17.975,18.23,34454,0
+NSSC.US,D,20210810,000000,18.23,18.23,17.81,18.1,37352,0
+NSSC.US,D,20210811,000000,18.12,18.3,17.905,18.23,24668,0
+NSSC.US,D,20210812,000000,17.968,18.09,17.885,18.075,29076,0
+NSSC.US,D,20210813,000000,18.146,18.155,17.772,17.875,24322,0
+NSSC.US,D,20210816,000000,17.56,17.845,16.56,17.19,48042,0
+NSSC.US,D,20210817,000000,17.745,17.745,16.795,17.142,42256,0
+NSSC.US,D,20210818,000000,17.125,17.35,16.955,17.125,35562,0
+NSSC.US,D,20210819,000000,17.527,17.527,16.67,17.035,41284,0
+NSSC.US,D,20210820,000000,16.915,17.655,16.535,17.475,197478,0
+NSSC.US,D,20210823,000000,17.54,17.835,17.052,17.665,46216,0
+NSSC.US,D,20210824,000000,17.59,17.7,17.35,17.535,29232,0
+NSSC.US,D,20210825,000000,17.545,17.81,17.38,17.7,32760,0
+NSSC.US,D,20210826,000000,17.82,18.41,17.745,18.405,501766,0
+NSSC.US,D,20210827,000000,18.365,19.425,18.365,19.345,105214,0
+NSSC.US,D,20210830,000000,19.465,19.525,18.61,19.265,78186,0
+NSSC.US,D,20210831,000000,19.25,19.725,19.055,19.565,67584,0
+NSSC.US,D,20210901,000000,19.555,19.725,19.268,19.725,62526,0
+NSSC.US,D,20210902,000000,19.76,20.08,19.76,20,72268,0
+NSSC.US,D,20210903,000000,19.995,20.225,19.555,19.695,92916,0
+NSSC.US,D,20210907,000000,19.745,20.1,19.095,19.245,222146,0
+NSSC.US,D,20210908,000000,19.115,19.329,18.885,19.075,195594,0
+NSSC.US,D,20210909,000000,18.98,19.24,18.844,18.995,67574,0
+NSSC.US,D,20210910,000000,19.125,19.81,18.81,18.995,116192,0
+NSSC.US,D,20210913,000000,20.49,22.06,19.25,22.03,223396,0
+NSSC.US,D,20210914,000000,22.4,22.658,22.06,22.505,229710,0
+NSSC.US,D,20210915,000000,22.615,22.74,20.29,20.405,316968,0
+NSSC.US,D,20210916,000000,20.405,20.99,20.07,20.895,149146,0
+NSSC.US,D,20210917,000000,21.02,21.25,20.56,20.65,221580,0
+NSSC.US,D,20210920,000000,20.475,20.645,19.975,20.5,95098,0
+NSSC.US,D,20210921,000000,20.69,21.74,20.155,21.305,86662,0
+NSSC.US,D,20210922,000000,21.445,21.97,21.428,21.695,113272,0
+NSSC.US,D,20210923,000000,21.72,22.235,20.62,22.025,75654,0
+NSSC.US,D,20210924,000000,22.373,22.445,21.612,22.1,86110,0
+NSSC.US,D,20210927,000000,22.165,22.68,21.47,22.335,112644,0
+NSSC.US,D,20210928,000000,22.21,22.515,21.77,22.035,123698,0
+NSSC.US,D,20210929,000000,22.225,22.298,21.792,21.875,76932,0
+NSSC.US,D,20210930,000000,22.015,22.21,21.54,21.54,59106,0
+NSSC.US,D,20211001,000000,21.66,21.8,21.53,21.65,52706,0
+NSSC.US,D,20211004,000000,21.65,21.66,21.03,21.34,53664,0
+NSSC.US,D,20211005,000000,21.395,21.935,21.395,21.81,110004,0
+NSSC.US,D,20211006,000000,21.59,21.91,20.945,21.415,82736,0
+NSSC.US,D,20211007,000000,21.655,22.17,21.24,21.845,56626,0
+NSSC.US,D,20211008,000000,21.83,22.245,21.34,21.86,124492,0
+NSSC.US,D,20211011,000000,21.91,22.215,21.44,21.465,79814,0
+NSSC.US,D,20211012,000000,21.465,22.14,21.285,22.045,141666,0
+NSSC.US,D,20211013,000000,22.115,22.9,22.115,22.475,122728,0
+NSSC.US,D,20211014,000000,22.645,22.695,22.15,22.365,100956,0
+NSSC.US,D,20211015,000000,22.73,22.8,22.235,22.3,144898,0
+NSSC.US,D,20211018,000000,22.3,22.38,22,22.2,84210,0
+NSSC.US,D,20211019,000000,22.215,22.735,22.005,22.495,80882,0
+NSSC.US,D,20211020,000000,22.57,22.79,22.39,22.625,50570,0
+NSSC.US,D,20211021,000000,22.685,23.25,22.685,22.93,58748,0
+NSSC.US,D,20211022,000000,22.965,23.075,22.565,22.75,54104,0
+NSSC.US,D,20211025,000000,22.73,23.61,22.73,23.215,116936,0
+NSSC.US,D,20211026,000000,23.22,23.595,22.855,23.395,518674,0
+NSSC.US,D,20211027,000000,23.35,23.5,22.915,23.37,42224,0
+NSSC.US,D,20211028,000000,23.41,23.815,23.112,23.525,198956,0
+NSSC.US,D,20211029,000000,23.525,24.028,23.515,23.98,93006,0
+NSSC.US,D,20211101,000000,24,24.17,23.5,23.595,144680,0
+NSSC.US,D,20211102,000000,23.675,23.955,23.175,23.475,151962,0
+NSSC.US,D,20211103,000000,23.47,23.625,22.525,22.895,154672,0
+NSSC.US,D,20211104,000000,23.025,23.685,22.92,23.16,106090,0
+NSSC.US,D,20211105,000000,23.065,24.32,23.065,23.99,192926,0
+NSSC.US,D,20211108,000000,25.315,26,23.11,24,173452,0
+NSSC.US,D,20211109,000000,23.265,23.905,22.315,22.57,173168,0
+NSSC.US,D,20211110,000000,22.36,22.95,22.36,22.825,104682,0
+NSSC.US,D,20211111,000000,22.9,23.68,22.9,23.405,87752,0
+NSSC.US,D,20211112,000000,23.405,23.565,22.97,23.17,69352,0
+NSSC.US,D,20211115,000000,23.31,23.83,23.07,23.765,107536,0
+NSSC.US,D,20211116,000000,23.6,24.345,23.588,24.3,235046,0
+NSSC.US,D,20211117,000000,24.42,24.515,23.91,24.21,74686,0
+NSSC.US,D,20211118,000000,24.32,25.045,24.095,24.98,163798,0
+NSSC.US,D,20211119,000000,24.835,24.975,24.52,24.74,81842,0
+NSSC.US,D,20211122,000000,24.85,25.63,24.685,24.895,73388,0
+NSSC.US,D,20211123,000000,24.86,25.12,24.35,24.8,112866,0
+NSSC.US,D,20211124,000000,24.805,25.2,24.5,24.93,81048,0
+NSSC.US,D,20211126,000000,24.48,25.131,22.825,22.94,168836,0
+NSSC.US,D,20211129,000000,23.26,23.5,22.962,23.09,100914,0
+NSSC.US,D,20211130,000000,22.895,23.37,22.715,23.235,132936,0
+NSSC.US,D,20211201,000000,23.69,24.245,23.26,23.405,206492,0
+NSSC.US,D,20211202,000000,23.345,23.655,23.15,23.24,98770,0
+NSSC.US,D,20211203,000000,23.255,23.33,22.9,23.055,169294,0
+NSSC.US,D,20211206,000000,23.25,23.74,22.9,23.7,152968,0
+NSSC.US,D,20211207,000000,24.31,24.92,23.71,23.8,148436,0
+NSSC.US,D,20211208,000000,24.015,24.79,23.89,24.585,90162,0
+NSSC.US,D,20211209,000000,24.5,24.69,24.17,24.385,128724,0
+NSSC.US,D,20211210,000000,24.645,25.628,24.2,25.43,222234,0
+NSSC.US,D,20211213,000000,25.59,25.59,24.66,25.135,127792,0
+NSSC.US,D,20211214,000000,25.155,25.37,24.75,24.975,77270,0
+NSSC.US,D,20211215,000000,24.975,25.43,24.662,25.24,103136,0
+NSSC.US,D,20211216,000000,25.25,25.45,24.76,24.97,121338,0
+NSSC.US,D,20211217,000000,25,25,24.14,24.34,233888,0
+NSSC.US,D,20211220,000000,24.27,24.29,23.65,24.22,95220,0
+NSSC.US,D,20211221,000000,24.465,24.522,24.09,24.095,91310,0
+NSSC.US,D,20211222,000000,24.145,24.811,23.915,24.69,152642,0
+NSSC.US,D,20211223,000000,24.73,25.145,24.495,24.915,162760,0
+NSSC.US,D,20211227,000000,25.07,25.775,24.693,25.775,90142,0
+NSSC.US,D,20211228,000000,25.775,25.798,25.265,25.4,61564,0
+NSSC.US,D,20211229,000000,25.41,25.46,24.95,25.205,74462,0
+NSSC.US,D,20211230,000000,25.158,25.27,24.425,24.535,145400,0
+NSSC.US,D,20211231,000000,24.47,25,24.38,24.99,136614,0
+NSSC.US,D,20220103,000000,24.99,25.15,24.1,24.435,104732,0
+NSSC.US,D,20220104,000000,24.5,24.86,23.515,23.645,466890,0
+NSSC.US,D,20220105,000000,24,24.51,22.44,22.51,421404,0
+NSSC.US,D,20220106,000000,22.33,23.03,21.99,22.75,118549,0
+NSSC.US,D,20220107,000000,22.61,22.91,22.27,22.43,120211,0
+NSSC.US,D,20220110,000000,22.23,22.61,22,22.56,155550,0
+NSSC.US,D,20220111,000000,22.68,22.77,22.16,22.59,94871,0
+NSSC.US,D,20220112,000000,22.67,22.8488,22.27,22.54,121807,0
+NSSC.US,D,20220113,000000,22.44,22.84,22.01,22.03,186474,0
+NSSC.US,D,20220114,000000,22.03,22.0615,21.39,21.96,125348,0
+NSSC.US,D,20220118,000000,21.72,21.73,21.36,21.47,115468,0
+NSSC.US,D,20220119,000000,21.5,22.079,21.16,21.26,100594,0
+NSSC.US,D,20220120,000000,21.41,21.53,20.81,20.91,146726,0
+NSSC.US,D,20220121,000000,20.67,21.12,20.19,20.22,205856,0
+NSSC.US,D,20220124,000000,20.09,20.72,19.48,20.69,190151,0
+NSSC.US,D,20220125,000000,20.23,20.47,19.905,20.03,144959,0
+NSSC.US,D,20220126,000000,20.23,20.765,19.68,19.94,138614,0
+NSSC.US,D,20220127,000000,20.16,20.25,19.21,19.28,160085,0
+NSSC.US,D,20220128,000000,19.37,19.85,19.0608,19.82,82636,0
+NSSC.US,D,20220131,000000,19.78,20.82,19.78,20.79,187144,0
+NSSC.US,D,20220201,000000,20.86,21.215,20.43,21.12,202029,0
+NSSC.US,D,20220202,000000,21.13,21.38,19.79,20.21,267362,0
+NSSC.US,D,20220203,000000,20.07,20.395,19.53,20.28,138246,0
+NSSC.US,D,20220204,000000,20.33,20.52,19.48,20.41,175910,0
+NSSC.US,D,20220207,000000,15.81,20.515,15.39,19.37,385246,0
+NSSC.US,D,20220208,000000,18.49,19.82,18.49,19.82,226168,0
+NSSC.US,D,20220209,000000,19.89,20.3,19.46,20.27,255970,0
+NSSC.US,D,20220210,000000,19.82,20.47,19.485,19.63,287266,0
+NSSC.US,D,20220211,000000,19.16,19.969,19.16,19.61,162559,0
+NSSC.US,D,20220214,000000,19.61,20,19.485,19.56,93555,0
+NSSC.US,D,20220215,000000,19.71,20.23,19.71,20.12,260916,0
+NSSC.US,D,20220216,000000,20.08,20.47,19.89,20.43,59403,0
+NSSC.US,D,20220217,000000,20.25,20.89,20.25,20.43,79472,0
+NSSC.US,D,20220218,000000,20.29,20.89,20.29,20.41,85420,0
+NSSC.US,D,20220222,000000,20.25,20.35,19.85,19.87,210906,0
+NSSC.US,D,20220223,000000,20.03,20.0988,19.405,19.48,79650,0
+NSSC.US,D,20220224,000000,18.94,19.95,18.66,19.93,120169,0
+NSSC.US,D,20220225,000000,19.99,20.45,19.78,20.4,104716,0
+NSSC.US,D,20220228,000000,20.26,20.45,19.85,20.39,157131,0
+NSSC.US,D,20220301,000000,20.34,20.89,20.32,20.5,128638,0
+NSSC.US,D,20220302,000000,20.48,21.035,20.4,20.67,110578,0
+NSSC.US,D,20220303,000000,20.8,20.8,19.98,20.08,66101,0
+NSSC.US,D,20220304,000000,19.91,20.23,19.665,20.17,75152,0
+NSSC.US,D,20220307,000000,20.25,20.57,19.785,20.03,135826,0
+NSSC.US,D,20220308,000000,20.2,20.59,19.85,20.09,95487,0
+NSSC.US,D,20220309,000000,20.43,20.71,20.3,20.38,55631,0
+NSSC.US,D,20220310,000000,20.16,20.24,19.74,20.11,42326,0
+NSSC.US,D,20220311,000000,20.23,20.255,19.53,19.55,121082,0
+NSSC.US,D,20220314,000000,19.55,19.77,19.24,19.29,120070,0
+NSSC.US,D,20220315,000000,19.29,20.16,19.04,20.13,157724,0
+NSSC.US,D,20220316,000000,20.16,20.905,20.16,20.58,70488,0
+NSSC.US,D,20220317,000000,20.38,21.1799,20.38,21.13,70280,0
+NSSC.US,D,20220318,000000,21.17,21.67,21.1,21.52,175646,0
+NSSC.US,D,20220321,000000,21.69,21.69,20.93,21.1,58960,0
+NSSC.US,D,20220322,000000,21.29,21.407,20.96,21.17,59381,0
+NSSC.US,D,20220323,000000,20.92,21.2526,20.92,20.98,63605,0
+NSSC.US,D,20220324,000000,21.05,21.56,21,21.56,161045,0
+NSSC.US,D,20220325,000000,21.55,21.57,20.02,20.85,70257,0
+NSSC.US,D,20220328,000000,20.77,21.17,20.77,21.14,54221,0
+NSSC.US,D,20220329,000000,21.38,21.69,20.48,21.36,73325,0
+NSSC.US,D,20220330,000000,21.37,21.69,20.81,20.9,68868,0
+NSSC.US,D,20220331,000000,21.01,21.01,20.46,20.52,139726,0
+NSSC.US,D,20220401,000000,20.53,20.96,20.32,20.9,91760,0
+NSSC.US,D,20220404,000000,21.04,21.29,20.875,21.21,58017,0
+NSSC.US,D,20220405,000000,21.1,21.11,20.43,20.45,71349,0
+NSSC.US,D,20220406,000000,20.24,20.42,19.8,19.87,120083,0
+NSSC.US,D,20220407,000000,19.84,20.31,19.43,19.79,108605,0
+NSSC.US,D,20220408,000000,19.77,19.795,19.34,19.38,73508,0
+NSSC.US,D,20220411,000000,19.2,19.31,18.84,19.03,51136,0
+NSSC.US,D,20220412,000000,19.25,19.795,18.84,19.12,164415,0
+NSSC.US,D,20220413,000000,19.06,19.54,19.06,19.51,24017,0
+NSSC.US,D,20220414,000000,19.59,19.77,19.13,19.21,43715,0
+NSSC.US,D,20220418,000000,19.2,19.32,18.95,19.16,67183,0
+NSSC.US,D,20220419,000000,19.26,19.6,19.12,19.34,34594,0
+NSSC.US,D,20220420,000000,19.58,20.15,19.29,19.4,51792,0
+NSSC.US,D,20220421,000000,19.65,19.81,18.8366,18.95,66515,0
+NSSC.US,D,20220422,000000,18.95,19.12,18.31,18.35,59406,0
+NSSC.US,D,20220425,000000,18.2,18.56,18.01,18.54,88338,0
+NSSC.US,D,20220426,000000,18.37,18.53,17.75,17.81,114331,0
+NSSC.US,D,20220427,000000,17.83,17.95,17.31,17.46,59664,0
+NSSC.US,D,20220428,000000,17.73,17.94,17.06,17.71,71103,0
+NSSC.US,D,20220429,000000,17.55,17.76,17.3,17.5,105658,0
+NSSC.US,D,20220502,000000,17.49,18,17.22,17.72,60810,0
+NSSC.US,D,20220503,000000,17.71,17.71,17.335,17.38,39862,0
+NSSC.US,D,20220504,000000,17.47,17.53,16.64,17.53,83898,0
+NSSC.US,D,20220505,000000,17.32,17.32,16.395,16.56,86774,0
+NSSC.US,D,20220506,000000,16.5,16.59,16.13,16.55,99308,0
+NSSC.US,D,20220509,000000,16.6,16.895,15.975,16.38,107328,0
+NSSC.US,D,20220510,000000,16.72,16.72,16.15,16.19,65611,0
+NSSC.US,D,20220511,000000,16.11,16.5,15.77,15.8,66210,0
+NSSC.US,D,20220512,000000,15.66,16.61,15.6,16.61,97373,0
+NSSC.US,D,20220513,000000,16.74,17.29,16.74,17.22,97591,0
+NSSC.US,D,20220516,000000,17.08,17.57,16.89,16.95,98256,0
+NSSC.US,D,20220517,000000,17.29,17.6,17.19,17.6,40266,0
+NSSC.US,D,20220518,000000,17.32,17.66,17.01,17.09,137423,0
+NSSC.US,D,20220519,000000,17.01,17.51,16.8,17.35,127749,0
+NSSC.US,D,20220520,000000,17.57,17.59,16.6,16.82,89624,0
+NSSC.US,D,20220523,000000,16.96,17.15,16.72,16.75,121868,0
+NSSC.US,D,20220524,000000,16.55,16.76,16.01,16.56,60765,0
+NSSC.US,D,20220525,000000,16.58,18.25,16.58,18.12,205875,0
+NSSC.US,D,20220526,000000,18.11,19.08,18.11,18.99,143397,0
+NSSC.US,D,20220527,000000,19.01,19.7,19.01,19.68,130809,0
+NSSC.US,D,20220531,000000,19.54,19.755,19.19,19.61,254460,0
+NSSC.US,D,20220601,000000,19.61,19.721,19.04,19.42,133791,0
+NSSC.US,D,20220602,000000,19.48,20.21,18.64,20.15,113808,0
+NSSC.US,D,20220603,000000,20.13,20.36,19.65,20.25,80845,0
+NSSC.US,D,20220606,000000,20.41,20.5495,19.93,19.99,62340,0
+NSSC.US,D,20220607,000000,19.69,20.324,19.66,20.16,88067,0
+NSSC.US,D,20220608,000000,20.06,20.52,19.95,20.18,108302,0
+NSSC.US,D,20220609,000000,20,20.34,19.74,19.83,64652,0
+NSSC.US,D,20220610,000000,19.52,19.7,19.27,19.46,68369,0
+NSSC.US,D,20220613,000000,18.9,19.29,18.9,19.1,110284,0
+NSSC.US,D,20220614,000000,19.25,19.73,18.92,19.28,78678,0
+NSSC.US,D,20220615,000000,19.58,20.12,19.42,19.97,89631,0
+NSSC.US,D,20220616,000000,19.5,19.85,18.78,18.91,123481,0
+NSSC.US,D,20220617,000000,19.15,19.79,19.15,19.34,141624,0
+NSSC.US,D,20220621,000000,19.67,19.99,19.325,19.71,67079,0
+NSSC.US,D,20220622,000000,19.59,20.03,19.59,20.01,72658,0
+NSSC.US,D,20220623,000000,20.13,20.78,19.18,20.21,90943,0
+NSSC.US,D,20220624,000000,20.38,21.61,20.26,21.54,258701,0
+NSSC.US,D,20220627,000000,21.71,21.71,20.785,20.88,73619,0
+NSSC.US,D,20220628,000000,21.08,21.09,20.52,20.59,36574,0
+NSSC.US,D,20220629,000000,20.6,20.69,20.04,20.46,100505,0
+NSSC.US,D,20220630,000000,20.34,20.84,20.19,20.59,72749,0
+NSSC.US,D,20220701,000000,20.59,20.98,20.07,20.35,65247,0
+NSSC.US,D,20220705,000000,20.1,20.66,19.74,20.63,73311,0
+NSSC.US,D,20220706,000000,20.72,21.365,20.71,21.29,77863,0
+NSSC.US,D,20220707,000000,21.46,22.12,21.25,22.03,216607,0
+NSSC.US,D,20220708,000000,21.83,22.49,21.8,22.45,84947,0
+NSSC.US,D,20220711,000000,23.65,24.43,23.24,23.46,274948,0
+NSSC.US,D,20220712,000000,23.45,23.62,22.84,23.24,140804,0
+NSSC.US,D,20220713,000000,22.98,24.04,22.98,23.52,82852,0
+NSSC.US,D,20220714,000000,23.25,23.32,22.65,23.2,97665,0
+NSSC.US,D,20220715,000000,23.66,24.355,23.36,24.27,144936,0
+NSSC.US,D,20220718,000000,24.59,24.65,23.59,23.85,130504,0
+NSSC.US,D,20220719,000000,24.06,24.95,24.06,24.93,190077,0
+NSSC.US,D,20220720,000000,24.93,25.62,24.74,24.89,311228,0
+NSSC.US,D,20220721,000000,24.75,26.11,24.24,26.08,241741,0
+NSSC.US,D,20220722,000000,26.31,26.677,24.86,24.98,200139,0
+NSSC.US,D,20220725,000000,25.11,25.11,24.635,24.67,146459,0
+NSSC.US,D,20220726,000000,24.66,25.11,24.48,25.09,108810,0
+NSSC.US,D,20220727,000000,25.21,25.75,25.21,25.49,95090,0
+NSSC.US,D,20220728,000000,25.64,26.17,25.44,25.69,129792,0
+NSSC.US,D,20220729,000000,25.69,26.24,25.47,25.66,124597,0
+NSSC.US,D,20220801,000000,25.71,26.89,25.66,26.41,207726,0
+NSSC.US,D,20220802,000000,26.41,26.8899,25.75,25.78,138992,0
+NSSC.US,D,20220803,000000,25.89,26.295,25.76,26.24,178077,0
+NSSC.US,D,20220804,000000,26.25,26.35,25.8738,26.1,149655,0
+NSSC.US,D,20220805,000000,25.86,26.215,25.49,26.09,147397,0
+NSSC.US,D,20220808,000000,26.31,26.31,25.49,25.5,154775,0
+NSSC.US,D,20220809,000000,25.49,25.535,24.53,24.59,132494,0
+NSSC.US,D,20220810,000000,25.06,25.56,24.9188,25.28,194769,0
+NSSC.US,D,20220811,000000,25.37,25.54,25.195,25.32,102013,0
+NSSC.US,D,20220812,000000,25.39,26.56,25.03,26.41,143066,0
+NSSC.US,D,20220815,000000,26.11,26.68,25.87,26.58,82589,0
+NSSC.US,D,20220816,000000,26.45,26.96,26.155,26.4,94948,0
+NSSC.US,D,20220817,000000,26.3,26.395,25.79,26.24,53178,0
+NSSC.US,D,20220818,000000,26.07,27.26,25.97,27.06,74090,0
+NSSC.US,D,20220819,000000,26.91,27.24,26.79,27.22,65040,0
+NSSC.US,D,20220822,000000,27,27.66,26.52,26.56,107074,0
+NSSC.US,D,20220823,000000,26.52,26.94,26.06,26.35,93130,0
+NSSC.US,D,20220824,000000,26.24,26.46,26.03,26.1,55342,0
+NSSC.US,D,20220825,000000,26.41,26.97,26.26,26.94,114273,0
+NSSC.US,D,20220826,000000,26.9,26.94,25.15,25.46,115846,0
+NSSC.US,D,20220829,000000,27.23,28.86,26.75,28.46,532810,0
+NSSC.US,D,20220830,000000,29.15,30.04,28.49,29.61,366427,0
+NSSC.US,D,20220831,000000,29.55,29.98,28.6,29.66,1068130,0
+NSSC.US,D,20220901,000000,29.49,29.55,27.96,28.86,240895,0
+NSSC.US,D,20220902,000000,29.06,29.39,28.47,29,164909,0
+NSSC.US,D,20220906,000000,29.15,29.57,28.69,28.97,173026,0
+NSSC.US,D,20220907,000000,28.95,30.13,28.74,30.07,338466,0
+NSSC.US,D,20220908,000000,30,30.89,29.8,30.65,229762,0
+NSSC.US,D,20220909,000000,30.96,31.25,30.51,31.03,226132,0
+NSSC.US,D,20220912,000000,31.28,31.3,29.23,29.34,230154,0
+NSSC.US,D,20220913,000000,29.03,29.33,28.56,29.28,226609,0
+NSSC.US,D,20220914,000000,29.35,29.6854,29.05,29.23,169567,0
+NSSC.US,D,20220915,000000,29.23,30.15,29.09,30.1,217997,0
+NSSC.US,D,20220916,000000,29.85,30.56,29.43,30.4,346182,0
+NSSC.US,D,20220919,000000,30.2,30.47,29.51,30.37,172114,0
+NSSC.US,D,20220920,000000,30.27,30.435,29.985,30.36,133547,0
+NSSC.US,D,20220921,000000,30.74,30.97,29.71,29.88,184297,0
+NSSC.US,D,20220922,000000,30.1,30.48,29.72,30.38,202896,0
+NSSC.US,D,20220923,000000,30.1,30.29,28.65,28.99,330746,0
+NSSC.US,D,20220926,000000,28.75,29.62,28.75,28.92,249162,0
+NSSC.US,D,20220927,000000,29.08,29.47,28.61,29.18,173077,0
+NSSC.US,D,20220928,000000,29.24,30.15,29.08,29.85,214467,0
+NSSC.US,D,20220929,000000,29.77,29.92,28.7,29.38,153539,0
+NSSC.US,D,20220930,000000,29.3,29.73,29.05,29.08,289262,0
+NSSC.US,D,20221003,000000,29.23,29.33,28.81,29.09,170785,0
+NSSC.US,D,20221004,000000,29.54,30.2,28.56,28.91,313098,0
+NSSC.US,D,20221005,000000,28.63,28.86,28.04,28.09,160406,0
+NSSC.US,D,20221006,000000,28.05,28.81,27.8,28.55,126013,0
+NSSC.US,D,20221007,000000,28.44,28.44,27.45,27.59,143752,0
+NSSC.US,D,20221010,000000,27.65,27.65,26.565,26.77,250784,0
+NSSC.US,D,20221011,000000,26.7,27.49,26.355,27.44,219640,0
+NSSC.US,D,20221012,000000,27.59,27.64,27.33,27.38,120385,0
+NSSC.US,D,20221013,000000,26.85,28.435,26.58,28.4,253149,0
+NSSC.US,D,20221014,000000,28.56,28.74,26.81,27.03,236711,0
+NSSC.US,D,20221017,000000,27.33,27.71,27.31,27.53,199629,0
+NSSC.US,D,20221018,000000,27.84,28.81,26.955,27.44,285999,0
+NSSC.US,D,20221019,000000,27.4,28.16,27.1,27.37,202152,0
+NSSC.US,D,20221020,000000,27.31,27.53,26.8,26.91,212848,0
+NSSC.US,D,20221021,000000,27.17,27.41,26.7,26.95,199480,0
+NSSC.US,D,20221024,000000,27.09,27.37,26.61,26.91,152045,0
+NSSC.US,D,20221025,000000,26.95,27.57,26.875,27.26,291827,0
+NSSC.US,D,20221026,000000,27.33,27.57,26.68,27.49,185833,0
+NSSC.US,D,20221027,000000,27.64,27.99,27.01,27.77,192687,0
+NSSC.US,D,20221028,000000,28,29.23,27.95,28.76,494127,0
+NSSC.US,D,20221031,000000,29.13,29.13,27.96,28.42,251041,0
+NSSC.US,D,20221101,000000,28.58,28.58,27.33,27.39,188627,0
+NSSC.US,D,20221102,000000,27.4,27.68,26.89,26.91,204967,0
+NSSC.US,D,20221103,000000,26.7,26.7,25.7,25.73,217964,0
+NSSC.US,D,20221104,000000,25.43,25.66,24.24,24.69,361365,0
+NSSC.US,D,20221107,000000,25,28.77,25,28.2,682455,0
+NSSC.US,D,20221108,000000,28.7,28.7,26.89,26.89,315664,0
+NSSC.US,D,20221109,000000,26.81,27.19,25.93,26.32,163170,0
+NSSC.US,D,20221110,000000,27.23,28.0492,27,27.94,230941,0
+NSSC.US,D,20221111,000000,27.98,28.61,27.7,27.9,264856,0
+NSSC.US,D,20221114,000000,27.71,28.19,27.34,27.81,132472,0
+NSSC.US,D,20221115,000000,28.25,28.77,27.92,28.17,163650,0
+NSSC.US,D,20221116,000000,28.07,28.07,26.91,27.25,268948,0
+NSSC.US,D,20221117,000000,26.59,26.83,24.72,25.12,390425,0
+NSSC.US,D,20221118,000000,25.66,26.03,25.5475,26,275296,0
+NSSC.US,D,20221121,000000,26,26.69,25.18,26.4,252555,0
+NSSC.US,D,20221122,000000,26.5,26.5,25.62,25.68,147929,0
+NSSC.US,D,20221123,000000,25.68,26.65,25.55,26.22,127036,0
+NSSC.US,D,20221125,000000,25.97,26.5,25.83,26.45,92905,0
+NSSC.US,D,20221128,000000,26.18,26.56,25.65,25.78,182438,0
+NSSC.US,D,20221129,000000,25.72,26.05,25.3928,25.87,199689,0
+NSSC.US,D,20221130,000000,25.85,26.46,25.75,26.38,336783,0
+NSSC.US,D,20221201,000000,26.37,26.66,25.6586,26.58,147486,0
+NSSC.US,D,20221202,000000,26.33,27.04,26.2225,26.66,211037,0
+NSSC.US,D,20221205,000000,26.52,26.92,25.82,26.07,138129,0
+NSSC.US,D,20221206,000000,26,26.28,25.69,25.86,217797,0
+NSSC.US,D,20221207,000000,25.86,26.16,25.27,25.92,206224,0
+NSSC.US,D,20221208,000000,26.21,26.65,26.01,26.64,190141,0
+NSSC.US,D,20221209,000000,26.53,26.79,26.06,26.23,186702,0
+NSSC.US,D,20221212,000000,26.18,26.5,26.02,26.35,176811,0
+NSSC.US,D,20221213,000000,26.98,27.41,26.45,27.02,140896,0
+NSSC.US,D,20221214,000000,26.87,27.43,26.6101,27.27,213590,0
+NSSC.US,D,20221215,000000,26.84,26.98,26.38,26.63,195175,0
+NSSC.US,D,20221216,000000,26.51,27.05,26.305,26.96,309084,0
+NSSC.US,D,20221219,000000,26.89,27.12,25.81,26.07,226785,0
+NSSC.US,D,20221220,000000,25.88,26.16,25.45,26.06,215911,0
+NSSC.US,D,20221221,000000,26.13,26.57,26.11,26.5,110903,0
+NSSC.US,D,20221222,000000,26.27,26.9,26.01,26.82,277911,0
+NSSC.US,D,20221223,000000,26.82,26.82,26.2,26.39,135941,0
+NSSC.US,D,20221227,000000,26.46,27.17,25.695,26.99,183728,0
+NSSC.US,D,20221228,000000,26.91,27.3285,26.24,26.29,139671,0
+NSSC.US,D,20221229,000000,26.46,27.31,26.33,27.29,152313,0
+NSSC.US,D,20221230,000000,27.1,27.56,26.87,27.48,184781,0
+NSSC.US,D,20230103,000000,27.63,28.04,27.02,27.09,133059,0
+NSSC.US,D,20230104,000000,27.28,27.51,26.13,26.23,136598,0
+NSSC.US,D,20230105,000000,26.05,26.36,25.78,26,75446,0
+NSSC.US,D,20230106,000000,26.27,26.716,26.1269,26.66,81071,0
+NSSC.US,D,20230109,000000,26.89,27.63,26.89,27.41,103311,0
+NSSC.US,D,20230110,000000,27.28,27.79,27.02,27.3,128109,0
+NSSC.US,D,20230111,000000,27.48,28.6162,27.3501,27.98,259670,0
+NSSC.US,D,20230112,000000,28,28.89,27.39,28.83,169106,0
+NSSC.US,D,20230113,000000,28.55,29.56,28.16,29.45,154213,0
+NSSC.US,D,20230117,000000,29.62,30.93,29.265,30.91,236027,0
+NSSC.US,D,20230118,000000,31.11,31.4839,28.32,28.78,261360,0
+NSSC.US,D,20230119,000000,28.73,29.425,28.53,29.22,109974,0
+NSSC.US,D,20230120,000000,29.56,29.975,29.16,29.84,103931,0
+NSSC.US,D,20230123,000000,30.07,30.6,29.61,30.39,240129,0
+NSSC.US,D,20230124,000000,30.4,30.435,29.58,29.97,102547,0
+NSSC.US,D,20230125,000000,29.87,30.4,29.46,30.34,188780,0
+NSSC.US,D,20230126,000000,30.66,30.88,29.34,29.51,154557,0
+NSSC.US,D,20230127,000000,29.42,29.42,28.62,29.26,104406,0
+NSSC.US,D,20230130,000000,29.06,29.46,28.67,28.74,132505,0
+NSSC.US,D,20230131,000000,28.7,29.39,28.46,28.97,237169,0
+NSSC.US,D,20230201,000000,29.29,29.64,28.62,29.58,170305,0
+NSSC.US,D,20230202,000000,29.65,30.93,29.65,30.71,186212,0
+NSSC.US,D,20230203,000000,31.15,31.2,30.37,31.14,299725,0
+NSSC.US,D,20230206,000000,32,36.78,31.87,34.37,1523462,0
+NSSC.US,D,20230207,000000,35.4,35.68,33.98,35.58,400141,0
+NSSC.US,D,20230208,000000,35.88,35.91,33.9,34.24,342840,0
+NSSC.US,D,20230209,000000,32.94,34.15,31.3124,31.61,1144090,0
+NSSC.US,D,20230210,000000,31.61,32.25,31.51,31.65,280639,0
+NSSC.US,D,20230213,000000,32.17,33.66,31.55,33.42,785616,0
+NSSC.US,D,20230214,000000,33.5,33.72,32.08,32.12,478649,0
+NSSC.US,D,20230215,000000,32.08,33.06,31.75,32.78,371320,0
+NSSC.US,D,20230216,000000,32.38,33.05,32.185,32.87,383419,0
+NSSC.US,D,20230217,000000,32.95,33.32,32.66,32.7,235932,0
+NSSC.US,D,20230221,000000,32.58,32.97,31.52,31.68,249082,0
+NSSC.US,D,20230222,000000,31.64,32,31.34,31.86,359336,0
+NSSC.US,D,20230223,000000,32.13,32.2689,31.5179,31.81,343870,0
+NSSC.US,D,20230224,000000,31.48,32.04,31.05,31.69,260940,0
+NSSC.US,D,20230227,000000,31.99,32.24,31.4345,31.67,277507,0
+NSSC.US,D,20230228,000000,31.67,32.015,31.545,31.6,545369,0
+NSSC.US,D,20230301,000000,31.76,32.64,31.45,31.81,276089,0
+NSSC.US,D,20230302,000000,31.9,32.28,30.67,32.25,421995,0
+NSSC.US,D,20230303,000000,32.66,32.83,32.13,32.74,349927,0
+NSSC.US,D,20230306,000000,33.27,33.27,32.4,32.46,451556,0
+NSSC.US,D,20230307,000000,32.5,33.4854,32.405,33.02,313764,0
+NSSC.US,D,20230308,000000,33.8,34.73,33.115,33.87,464797,0
+NSSC.US,D,20230309,000000,33.87,33.92,32.37,32.51,264365,0
+NSSC.US,D,20230310,000000,32.51,32.51,29.84,30.39,510417,0
+NSSC.US,D,20230313,000000,29.99,30.74,29.61,30.37,346686,0
+NSSC.US,D,20230314,000000,31.13,31.5699,30.7,31.47,340828,0
+NSSC.US,D,20230315,000000,30.76,32.39,30.47,32.37,525282,0
+NSSC.US,D,20230316,000000,31.89,34.38,31.89,34.38,517433,0
+NSSC.US,D,20230317,000000,34.39,34.81,32.6,33.54,1178628,0
+NSSC.US,D,20230320,000000,33.57,34.05,33.3,34,423654,0
+NSSC.US,D,20230321,000000,34.58,35.35,34.58,35.12,760623,0
+NSSC.US,D,20230322,000000,35.12,36.46,34.88,35.99,518522,0
+NSSC.US,D,20230323,000000,36.34,37.49,36.0501,37.42,821876,0
+NSSC.US,D,20230324,000000,37.04,38.63,36.55,37.81,792415,0
+NSSC.US,D,20230327,000000,38.18,39.22,37.71,38.34,601624,0
+NSSC.US,D,20230328,000000,38.2,38.7339,37.57,37.71,351838,0
+NSSC.US,D,20230329,000000,37.97,37.97,36.94,37.13,575579,0
+NSSC.US,D,20230330,000000,37.27,37.35,36.73,37.07,652144,0
+NSSC.US,D,20230331,000000,37.18,37.79,37.18,37.58,719085,0
+NSSC.US,D,20230403,000000,37.6,37.785,36.55,36.97,476198,0
+NSSC.US,D,20230404,000000,37.18,37.4,36.66,36.72,407138,0
+NSSC.US,D,20230405,000000,36.99,36.99,34.85,34.85,603103,0
+NSSC.US,D,20230406,000000,35.16,35.16,33.66,33.69,605846,0
+NSSC.US,D,20230410,000000,33.54,34.26,33.37,33.98,551296,0
+NSSC.US,D,20230411,000000,33.93,34.32,33.35,33.51,346727,0
+NSSC.US,D,20230412,000000,33.92,34.455,33.84,34.23,265679,0
+NSSC.US,D,20230413,000000,34.37,34.63,33.52,33.57,279730,0
+NSSC.US,D,20230414,000000,33.52,34.25,32.91,33.4,351728,0
+NSSC.US,D,20230417,000000,33.5,33.82,33.22,33.7,183726,0
+NSSC.US,D,20230418,000000,33.87,34.12,33.54,34.08,236651,0
+NSSC.US,D,20230419,000000,34.01,34.07,33.425,34.03,197529,0
+NSSC.US,D,20230420,000000,33.87,34.76,33.75,34.01,272230,0
+NSSC.US,D,20230421,000000,33.94,34.88,33.88,34.66,363521,0
+NSSC.US,D,20230424,000000,34.5,35.39,33.96,34.47,298367,0
+NSSC.US,D,20230425,000000,34.24,34.465,32.74,33.14,402258,0
+NSSC.US,D,20230426,000000,33.23,33.475,30.25,30.72,743085,0
+NSSC.US,D,20230427,000000,30.86,31.22,30.42,30.99,468168,0
+NSSC.US,D,20230428,000000,31.15,31.235,30.06,31,431757,0
+NSSC.US,D,20230501,000000,30.88,32.01,30.68,31.99,528360,0
+NSSC.US,D,20230502,000000,31.95,31.95,28.77,29.11,1260115,0
+NSSC.US,D,20230503,000000,29.22,29.95,28.25,28.25,633241,0
+NSSC.US,D,20230504,000000,28,28.095,26.74,26.77,967824,0
+NSSC.US,D,20230505,000000,27.22,27.48,26.78,27.38,773135,0
+NSSC.US,D,20230508,000000,31.365,34.12,30.9544,33.85,1618215,0
+NSSC.US,D,20230509,000000,33.88,34.41,33.04,33.1,681331,0
+NSSC.US,D,20230510,000000,33.59,33.915,32.93,33.18,338705,0
+NSSC.US,D,20230511,000000,33.4,34.015,32.81,33.61,416313,0
+NSSC.US,D,20230512,000000,33.8,34.13,33.07,33.63,243149,0
+NSSC.US,D,20230515,000000,33.63,34.92,33.5,34.6,448591,0
+NSSC.US,D,20230516,000000,34.31,35,34.12,34.58,471545,0
+NSSC.US,D,20230517,000000,34.64,35.0641,33.53,34.2,659047,0
+NSSC.US,D,20230518,000000,34.18,35.72,34,35.03,539245,0
+NSSC.US,D,20230519,000000,35.58,35.86,35.145,35.38,302545,0
+NSSC.US,D,20230522,000000,35.41,39.1,35.35,38.69,734020,0
+NSSC.US,D,20230523,000000,38.38,38.7,37.02,37.44,674694,0
+NSSC.US,D,20230524,000000,37.28,37.36,36.34,36.88,544030,0
+NSSC.US,D,20230525,000000,37.35,37.8,36.25,36.27,324706,0
+NSSC.US,D,20230526,000000,36.22,37.88,36.12,37.78,291823,0
+NSSC.US,D,20230530,000000,38.15,39.54,37.69,37.75,379302,0
+NSSC.US,D,20230531,000000,37.55,37.8775,36.53,37.19,882572,0
+NSSC.US,D,20230601,000000,37.12,37.8,36.25,36.92,413707,0
+NSSC.US,D,20230602,000000,37.22,37.42,36.17,36.46,361632,0
+NSSC.US,D,20230605,000000,36.46,37.43,36.281,37.42,273118,0
+NSSC.US,D,20230606,000000,37.55,38.46,37.38,37.97,300924,0
+NSSC.US,D,20230607,000000,38.41,38.83,37.79,38.11,308359,0
+NSSC.US,D,20230608,000000,38.02,38.45,37.53,38.11,252436,0
+NSSC.US,D,20230609,000000,38.21,38.56,37.9,37.97,279886,0
+NSSC.US,D,20230612,000000,39.23,40.36,38.205,40.23,665369,0
+NSSC.US,D,20230613,000000,40.51,41.25,39.74,40.01,391207,0
+NSSC.US,D,20230614,000000,39.82,39.82,37.8,38.59,387176,0
+NSSC.US,D,20230615,000000,38.37,38.68,37.71,38.13,210874,0
+NSSC.US,D,20230616,000000,38.5,38.5,36.17,36.27,402837,0
+NSSC.US,D,20230620,000000,36.22,37.01,35.47,37,589976,0
+NSSC.US,D,20230621,000000,37,37.37,36.27,36.3,291179,0
+NSSC.US,D,20230622,000000,36.23,36.855,36,36.2,330018,0
+NSSC.US,D,20230623,000000,36,36.38,35.35,35.45,598687,0
+NSSC.US,D,20230626,000000,35.99,36.33,34.86,35.31,301976,0
+NSSC.US,D,20230627,000000,35.57,35.6,34.75,35.23,332947,0
+NSSC.US,D,20230628,000000,35.1,35.665,34.7,34.86,309202,0
+NSSC.US,D,20230629,000000,34.91,36.483,34.8948,35.7,274627,0
+NSSC.US,D,20230630,000000,35.86,36.45,34.49,34.65,529960,0
+NSSC.US,D,20230703,000000,34.55,34.8,33.915,34.27,338523,0
+NSSC.US,D,20230705,000000,34,35.02,33.27,34.5,599849,0
+NSSC.US,D,20230706,000000,34.09,34.09,33.31,33.86,246752,0
+NSSC.US,D,20230707,000000,33.78,34.43,33.56,33.58,365283,0
+NSSC.US,D,20230710,000000,33.54,34.31,33.49,33.98,376317,0
+NSSC.US,D,20230711,000000,34.14,34.39,33.6,34.04,379894,0
+NSSC.US,D,20230712,000000,34.39,34.61,33.61,33.93,223027,0
+NSSC.US,D,20230713,000000,33.98,35.42,33.95,35.25,282160,0
+NSSC.US,D,20230714,000000,35.36,36.63,35.36,36.11,472115,0
+NSSC.US,D,20230717,000000,36.14,37.51,36.14,36.97,348811,0
+NSSC.US,D,20230718,000000,36.94,37.44,36.28,37.26,275724,0
+NSSC.US,D,20230719,000000,37.43,37.46,36.35,37.1,300121,0
+NSSC.US,D,20230720,000000,37.05,38.2,36.77,37.06,492495,0
+NSSC.US,D,20230721,000000,37.4,37.7358,36.27,36.47,229872,0
+NSSC.US,D,20230724,000000,36.67,37.084,35.51,35.91,180520,0
+NSSC.US,D,20230725,000000,35.99,36.64,35.86,36.39,205191,0
+NSSC.US,D,20230726,000000,36.39,36.87,36.38,36.51,149073,0
+NSSC.US,D,20230727,000000,36.91,36.93,35.89,36.05,188878,0
+NSSC.US,D,20230728,000000,36.11,36.63,35.945,36.4,154597,0
+NSSC.US,D,20230731,000000,36.37,37.53,36.37,37.48,240693,0
+NSSC.US,D,20230801,000000,37.22,37.34,36.69,37.34,168514,0
+NSSC.US,D,20230802,000000,36.88,36.88,35.7173,36.49,176455,0
+NSSC.US,D,20230803,000000,36.17,36.75,35.66,36.5,166150,0
+NSSC.US,D,20230804,000000,36.54,36.6567,35.26,35.48,217320,0
+NSSC.US,D,20230807,000000,37.66,37.66,36.3,36.7,257100,0
+NSSC.US,D,20230808,000000,36.37,36.8634,35.65,36.36,211345,0
+NSSC.US,D,20230809,000000,36.26,36.64,35.62,36.49,231042,0
+NSSC.US,D,20230810,000000,36.55,37.18,36.1,36.85,188518,0
+NSSC.US,D,20230811,000000,36.79,38.41,36.675,38.27,365292,0
+NSSC.US,D,20230814,000000,38.29,38.36,37.48,38.32,256340,0
+NSSC.US,D,20230815,000000,38.17,38.61,37.34,38.25,263473,0
+NSSC.US,D,20230816,000000,38.19,38.85,37.8241,38.4,258473,0
+NSSC.US,D,20230817,000000,38.51,38.63,37.26,38.2,579484,0
+NSSC.US,D,20230818,000000,37.68,39.01,37.4,38.41,899256,0
+NSSC.US,D,20230821,000000,22.53,23.69,20.02,21.11,16185535,0
+NSSC.US,D,20230822,000000,21.55,23.77,21.485,23.24,3242609,0
+NSSC.US,D,20230823,000000,23.4,24.3063,23.05,23.55,1116194,0
+NSSC.US,D,20230824,000000,23.84,23.86,22.46,22.68,1096673,0
+NSSC.US,D,20230825,000000,22.77,23.1049,22.205,22.69,884213,0
+NSSC.US,D,20230828,000000,22.59,23.2,22.205,22.78,649936,0
+NSSC.US,D,20230829,000000,24,25.1095,22.9,24.5,1623681,0
+NSSC.US,D,20230830,000000,24.72,25.43,24.67,24.8,1321869,0
+NSSC.US,D,20230831,000000,24.55,25.3,24.23,24.78,991576,0
+NSSC.US,D,20230901,000000,24.76,24.98,23.9706,24.19,525265,0
+NSSC.US,D,20230905,000000,25.07,25.125,24.09,24.26,652397,0
+NSSC.US,D,20230906,000000,24.15,24.49,23.96,24.02,313679,0
+NSSC.US,D,20230907,000000,23.7,24,23.275,23.49,380194,0
+NSSC.US,D,20230908,000000,23.5,23.69,23.25,23.49,312568,0
+NSSC.US,D,20230911,000000,23.56,24.43,23.51,24.27,580231,0
+NSSC.US,D,20230912,000000,24.19,24.3801,23.86,24.02,304558,0
+NSSC.US,D,20230913,000000,23.94,24.3,23.71,23.97,378278,0
+NSSC.US,D,20230914,000000,23.99,24.24,23.79,23.88,349020,0
+NSSC.US,D,20230915,000000,24.11,24.36,23.44,23.45,564976,0
+NSSC.US,D,20230918,000000,23.36,23.5,23.06,23.25,353040,0
+NSSC.US,D,20230919,000000,23.16,23.49,22.56,22.65,387926,0
+NSSC.US,D,20230920,000000,22.87,23.195,22.52,22.84,451531,0
+NSSC.US,D,20230921,000000,22.65,23.15,22.5,23,354352,0
+NSSC.US,D,20230922,000000,23.03,23.49,23.01,23.06,341938,0
+NSSC.US,D,20230925,000000,22.94,23.31,22.86,22.89,308496,0
+NSSC.US,D,20230926,000000,22.65,22.85,21.55,21.66,402258,0
+NSSC.US,D,20230927,000000,21.76,22.42,21.5841,22.11,276331,0
+NSSC.US,D,20230928,000000,22.07,22.58,21.99,22.37,226763,0
+NSSC.US,D,20230929,000000,22.62,22.62,22.04,22.25,377567,0
+NSSC.US,D,20231002,000000,22.16,22.245,21.875,22.12,278481,0
+NSSC.US,D,20231003,000000,21.85,22.25,21.695,22.15,201203,0
+NSSC.US,D,20231004,000000,22.16,22.58,21.96,22.51,217267,0
+NSSC.US,D,20231005,000000,22.45,22.51,21.71,21.75,269348,0
+NSSC.US,D,20231006,000000,21.6,22.12,21.383,21.92,251451,0
+NSSC.US,D,20231009,000000,21.72,22,21.3743,21.6,171011,0
+NSSC.US,D,20231010,000000,21.5,21.885,21.44,21.52,253795,0
+NSSC.US,D,20231011,000000,21.54,21.7,20.7301,20.77,229957,0
+NSSC.US,D,20231012,000000,20.78,20.78,20.4713,20.675,283341,0
+NSSC.US,D,20231013,000000,20.8,20.81,20.2201,20.37,231499,0
+NSSC.US,D,20231016,000000,20.43,21.05,20.43,20.74,377143,0
+NSSC.US,D,20231017,000000,20.7,20.93,20.63,20.77,254514,0
+NSSC.US,D,20231018,000000,20.67,20.85,20.392,20.43,182981,0
+NSSC.US,D,20231019,000000,20.44,20.46,20.16,20.28,193095,0
+NSSC.US,D,20231020,000000,20.31,20.34,19.8937,20,223345,0
+NSSC.US,D,20231023,000000,20,20.09,19.8,19.9,200008,0
+NSSC.US,D,20231024,000000,19.98,20.21,19.68,20.16,240881,0
+NSSC.US,D,20231025,000000,20.03,20.1,19.69,19.7,387731,0
+NSSC.US,D,20231026,000000,19.54,19.84,18.99,19.56,479538,0
+NSSC.US,D,20231027,000000,19.53,19.63,19.06,19.17,343066,0
+NSSC.US,D,20231030,000000,19.31,19.31,18.27,18.4,533288,0
+NSSC.US,D,20231031,000000,18.37,18.44,17.94,18.37,462157,0
+NSSC.US,D,20231101,000000,18.4,18.44,17.76,18.37,405649,0
+NSSC.US,D,20231102,000000,18.23,18.99,18,18.56,480653,0
+NSSC.US,D,20231103,000000,18.81,19.135,18.73,18.795,434412,0
+NSSC.US,D,20231106,000000,22.05,23.63,21.31,22.85,1562530,0
+NSSC.US,D,20231107,000000,22.97,25.05,22.73,25.01,1467602,0
+NSSC.US,D,20231108,000000,25.03,26.07,24.9,25.5,917756,0
+NSSC.US,D,20231109,000000,25.76,26.59,25.09,25.17,749593,0
+NSSC.US,D,20231110,000000,25.4,25.6929,24.8,25.49,597329,0
+NSSC.US,D,20231113,000000,25.5,26.5099,25.26,26.11,568231,0
+NSSC.US,D,20231114,000000,27.03,27.95,27,27.42,837225,0
+NSSC.US,D,20231115,000000,27.65,28.36,27.55,27.97,369807,0
+NSSC.US,D,20231116,000000,27.68,28.26,27.38,27.68,426939,0
+NSSC.US,D,20231117,000000,28.14,28.965,28.01,28.54,381000,0
+NSSC.US,D,20231120,000000,28.07,29.05,27.86,28.97,416356,0
+NSSC.US,D,20231121,000000,28.89,28.99,28.32,28.6,271298,0
+NSSC.US,D,20231122,000000,28.7,29.155,28.31,28.7,285513,0
+NSSC.US,D,20231124,000000,28.61,29.05,28.61,28.82,224049,0
+NSSC.US,D,20231127,000000,28.65,29.84,28.25,29.73,473013,0
+NSSC.US,D,20231128,000000,29.73,30.21,29.18,29.21,324977,0
+NSSC.US,D,20231129,000000,30.01,30.47,29.5,30.33,361261,0
+NSSC.US,D,20231130,000000,30.27,30.7,30.0401,30.6,432787,0
+NSSC.US,D,20231201,000000,30.43,31.53,30.28,31.29,379797,0
+NSSC.US,D,20231204,000000,31.25,31.98,31.1425,31.77,573903,0
+NSSC.US,D,20231205,000000,31.74,32.07,31.54,31.73,351789,0
+NSSC.US,D,20231206,000000,31.99,32.47,31.73,31.86,424798,0
+NSSC.US,D,20231207,000000,31.9,32.03,31.14,31.42,405826,0
+NSSC.US,D,20231208,000000,31.42,32.37,31.3622,32.11,318553,0
+NSSC.US,D,20231211,000000,31.99,32.206,31.51,32.11,226907,0
+NSSC.US,D,20231212,000000,32.65,32.78,32.2566,32.34,249268,0
+NSSC.US,D,20231213,000000,32.3,33.05,31.685,33.03,389520,0
+NSSC.US,D,20231214,000000,33.56,34.5,33.405,34,750948,0
+NSSC.US,D,20231215,000000,34.19,34.71,33.72,34.37,918937,0
+NSSC.US,D,20231218,000000,34.36,34.36,33.72,33.96,235320,0
+NSSC.US,D,20231219,000000,34.15,34.57,33.51,33.74,259941,0
+NSSC.US,D,20231220,000000,33.58,34.48,33.37,33.37,232133,0
+NSSC.US,D,20231221,000000,33.73,34.05,33.41,34.04,206057,0
+NSSC.US,D,20231222,000000,34.33,35,34.22,34.72,186747,0
+NSSC.US,D,20231226,000000,34.85,35.35,34.34,35.25,143439,0
+NSSC.US,D,20231227,000000,35.36,36.07,35.065,35.14,257480,0
+NSSC.US,D,20231228,000000,35.15,35.2533,34.7,35.08,185719,0
+NSSC.US,D,20231229,000000,35.05,35.14,34.24,34.25,264141,0
+NSSC.US,D,20240102,000000,33.76,34,32.93,33.71,238514,0
+NSSC.US,D,20240103,000000,33.53,33.62,33.06,33.23,249146,0
+NSSC.US,D,20240104,000000,33.25,33.51,32.17,32.36,286060,0
+NSSC.US,D,20240105,000000,32.09,32.99,32.07,32.94,272459,0
+NSSC.US,D,20240108,000000,33.05,33.62,33.03,33.47,165501,0
+NSSC.US,D,20240109,000000,32.92,33.94,32.89,33.45,154627,0
+NSSC.US,D,20240110,000000,33.47,33.9553,33.13,33.31,136624,0
+NSSC.US,D,20240111,000000,33.2,33.63,32.65,33.04,197704,0
+NSSC.US,D,20240112,000000,33.47,33.64,32.52,32.74,163103,0
+NSSC.US,D,20240116,000000,32.55,33.055,31.271,32.54,169260,0
+NSSC.US,D,20240117,000000,32.05,33.04,32.05,32.95,138783,0
+NSSC.US,D,20240118,000000,33.23,33.97,33.1,33.82,141674,0
+NSSC.US,D,20240119,000000,34.14,34.14,33.16,33.93,152130,0
+NSSC.US,D,20240122,000000,34.34,34.78,34.12,34.32,159726,0
+NSSC.US,D,20240123,000000,34.62,34.785,34.235,34.54,180615,0
+NSSC.US,D,20240124,000000,34.99,35.41,34.5244,34.62,256123,0
+NSSC.US,D,20240125,000000,34.89,35.46,34.76,35.44,169596,0
+NSSC.US,D,20240126,000000,35.69,35.9,35.12,35.21,234895,0
+NSSC.US,D,20240129,000000,35.1,35.99,34.97,35.96,109409,0
+NSSC.US,D,20240130,000000,36.05,36.05,35.175,35.38,131024,0
+NSSC.US,D,20240131,000000,35.16,35.51,34.6,34.75,207957,0
+NSSC.US,D,20240201,000000,34.93,35.69,34.8,35.67,207651,0
+NSSC.US,D,20240202,000000,35.51,36.1,35.048,35.81,231651,0
+NSSC.US,D,20240205,000000,40.1,42.825,38.39,42.55,1570515,0
+NSSC.US,D,20240206,000000,41.78,43.545,41.2604,43.43,850929,0
+NSSC.US,D,20240207,000000,43.8,44.17,43.25,43.87,464429,0
+NSSC.US,D,20240208,000000,43.87,45.9125,43.7815,45.63,407860,0
+NSSC.US,D,20240209,000000,45.97,46.21,44.59,45,527143,0
+NSSC.US,D,20240212,000000,45,46.26,44.62,46.11,282300,0
+NSSC.US,D,20240213,000000,44.72,45.27,43.08,43.39,289255,0
+NSSC.US,D,20240214,000000,43.72,45.51,43.72,45.47,296426,0
+NSSC.US,D,20240215,000000,45.89,46.115,44.78,45.12,354551,0
+NSSC.US,D,20240216,000000,45.15,45.25,43.86,43.97,312644,0
+NSSC.US,D,20240220,000000,43.31,44.6626,43.2333,43.95,348502,0
+NSSC.US,D,20240221,000000,43.54,43.93,43.045,43.87,288510,0
+NSSC.US,D,20240222,000000,44.17,45.35,44.17,44.32,264988,0
+NSSC.US,D,20240223,000000,44.58,45.02,43.92,44.74,183286,0
+NSSC.US,D,20240226,000000,44.79,45.86,44.59,44.69,175222,0
+NSSC.US,D,20240227,000000,44.69,45.2929,44.48,45.02,177079,0
+NSSC.US,D,20240228,000000,44.75,44.75,44.02,44.44,187092,0
+NSSC.US,D,20240229,000000,45.07,45.39,44.09,45.03,268274,0
+NSSC.US,D,20240301,000000,45.2,45.9099,44.74,45.15,310260,0
+NSSC.US,D,20240304,000000,45.42,45.84,44.5,44.64,170187,0
+NSSC.US,D,20240305,000000,44.3,44.69,43.72,44.06,136849,0
+NSSC.US,D,20240306,000000,40.7,41.37,38.75,41.15,2891548,0
+NSSC.US,D,20240307,000000,41.17,41.26,40.5,40.89,539650,0
+NSSC.US,D,20240308,000000,41.5,41.5,40.38,40.76,510428,0
+NSSC.US,D,20240311,000000,40.68,40.922,39.5,39.86,377029,0
+NSSC.US,D,20240312,000000,39.85,40.73,39.29,40.46,681807,0
+NSSC.US,D,20240313,000000,40.32,40.82,39.99,40.38,340161,0
+NSSC.US,D,20240314,000000,40.47,40.71,39.24,39.44,337523,0
+NSSC.US,D,20240315,000000,39.48,39.52,38.62,39,536991,0
+NSSC.US,D,20240318,000000,39.04,39.315,38.35,38.39,363091,0
+NSSC.US,D,20240319,000000,38.16,39.13,37.738,38.78,450119,0
+NSSC.US,D,20240320,000000,38.56,39.33,38.085,39,347384,0
+NSSC.US,D,20240321,000000,39.21,40.2527,39.21,39.25,433211,0
+NSSC.US,D,20240322,000000,39.33,39.58,38.89,39.38,407159,0
+NSSC.US,D,20240325,000000,39.28,40.21,39.22,39.75,315415,0
+NSSC.US,D,20240326,000000,39.97,40.375,39.465,39.64,320385,0
+NSSC.US,D,20240327,000000,39.72,40.27,39.655,40.26,223164,0
+NSSC.US,D,20240328,000000,40.18,40.48,39.705,40.16,223745,0
+NSSC.US,D,20240401,000000,39.95,40.65,39.66,39.72,187194,0
+NSSC.US,D,20240402,000000,39.56,39.56,38.54,39.35,268453,0
+NSSC.US,D,20240403,000000,39.18,40.1499,39.18,39.75,301636,0
+NSSC.US,D,20240404,000000,40.15,41.035,40.06,40.41,289939,0
+NSSC.US,D,20240405,000000,40.32,41.79,40.03,40.82,348222,0
+NSSC.US,D,20240408,000000,41.02,41.72,40.98,41.21,192222,0
+NSSC.US,D,20240409,000000,41.36,41.36,40.06,40.62,343661,0
+NSSC.US,D,20240410,000000,39.99,40.38,39.24,39.4,216084,0
+NSSC.US,D,20240411,000000,39.28,39.525,38.64,39.12,182310,0
+NSSC.US,D,20240412,000000,38.98,39.04,38,38.77,170754,0
+NSSC.US,D,20240415,000000,38.98,39.63,38.71,38.96,281704,0
+NSSC.US,D,20240416,000000,38.57,39.03,37.84,38.85,302837,0
+NSSC.US,D,20240417,000000,39.14,39.405,38.58,39.01,233598,0
+NSSC.US,D,20240418,000000,39.1,39.77,38.745,39.73,249740,0
+NSSC.US,D,20240419,000000,39.53,40.08,39,40.05,663259,0
+NSSC.US,D,20240422,000000,40.19,41.55,40.1,41.41,361772,0
+NSSC.US,D,20240423,000000,41.42,43.37,41.42,43.32,715447,0
+NSSC.US,D,20240424,000000,43.59,44.36,43.48,44,271472,0
+NSSC.US,D,20240425,000000,43.44,43.45,42.5,43.38,348595,0
+NSSC.US,D,20240426,000000,44.22,45.35,43.51,43.86,473331,0
+NSSC.US,D,20240429,000000,44.05,44.57,43.02,43.12,228137,0
+NSSC.US,D,20240430,000000,42.84,42.865,40.46,40.7,414715,0
+NSSC.US,D,20240501,000000,40.69,41.13,40.14,40.2,308916,0
+NSSC.US,D,20240502,000000,40.57,42.12,39.96,41.75,272828,0
+NSSC.US,D,20240503,000000,42.47,43.55,41.63,42.47,704346,0
+NSSC.US,D,20240506,000000,43.27,45.35,42.96,45.3,766517,0
+NSSC.US,D,20240507,000000,46,46.41,45,45.74,617465,0
+NSSC.US,D,20240508,000000,45.42,45.81,43.675,44.45,743795,0
+NSSC.US,D,20240509,000000,44.23,45.97,44.155,44.63,589147,0
+NSSC.US,D,20240510,000000,44.73,45.48,44.09,44.4,346580,0
+NSSC.US,D,20240513,000000,44.66,45.06,43.94,44.42,368563,0
+NSSC.US,D,20240514,000000,44.95,45.56,43.34,43.59,522089,0
+NSSC.US,D,20240515,000000,43.88,45.83,43.66,45.65,546175,0
+NSSC.US,D,20240516,000000,45.65,45.894,44.38,44.81,203884,0
+NSSC.US,D,20240517,000000,45.25,46.01,44.95,45.5,357043,0
+NSSC.US,D,20240520,000000,45.51,47.75,45.51,46.97,700388,0
+NSSC.US,D,20240521,000000,47,47.55,46.09,47.46,550139,0
+NSSC.US,D,20240522,000000,47.56,48.435,47.296,47.66,520374,0
+NSSC.US,D,20240523,000000,47.99,48.69,47.51,48.63,440493,0
+NSSC.US,D,20240524,000000,49.12,50.85,48.9301,50.26,633147,0
+NSSC.US,D,20240528,000000,51.11,52.15,50.38,51.76,811078,0
+NSSC.US,D,20240529,000000,51,51.88,50.01,50.36,374521,0
+NSSC.US,D,20240530,000000,50.77,52.73,50.595,51.81,341054,0
+NSSC.US,D,20240531,000000,51.8,52.41,49.5401,49.65,578793,0
+NSSC.US,D,20240603,000000,50.06,51.075,48.86,49.39,537372,0
+NSSC.US,D,20240604,000000,49.19,49.6896,47.68,49.62,496422,0
+NSSC.US,D,20240605,000000,49.9,52.055,49.9,51.83,340310,0
+NSSC.US,D,20240606,000000,51.51,51.88,50.305,51.21,245258,0
+NSSC.US,D,20240607,000000,50.96,51.93,50.06,50.22,277073,0
+NSSC.US,D,20240610,000000,49.99,50.27,49.106,50.07,242210,0
+NSSC.US,D,20240611,000000,50,50.04,49.32,49.97,317080,0
+NSSC.US,D,20240612,000000,51.25,52.78,50.8601,51.92,463024,0
+NSSC.US,D,20240613,000000,52.07,53.1,51.52,52.98,303542,0
+NSSC.US,D,20240614,000000,52.47,52.8955,51.01,51.7,262439,0
+NSSC.US,D,20240617,000000,51.79,53.4091,51.7035,53,305958,0
+NSSC.US,D,20240618,000000,53,53.59,51.99,52.36,308254,0
+NSSC.US,D,20240620,000000,52.56,52.645,49.98,50.04,289577,0
+NSSC.US,D,20240621,000000,49.34,50.57,49.2001,50.45,629074,0
+NSSC.US,D,20240624,000000,50.51,51.155,50.17,50.59,216403,0
+NSSC.US,D,20240625,000000,50.65,51.0521,50.2,50.8,226483,0
+NSSC.US,D,20240626,000000,50.97,51.5478,50.43,51.02,264949,0
+NSSC.US,D,20240627,000000,51.32,51.9099,51.05,51.71,256135,0
+NSSC.US,D,20240628,000000,52.24,52.5161,51.76,51.95,885146,0
+NSSC.US,D,20240701,000000,51.74,52.55,51.08,52.48,284723,0
+NSSC.US,D,20240702,000000,52.57,53.7,52.16,53.66,346743,0
+NSSC.US,D,20240703,000000,53.9,54.6632,53.275,54.06,135819,0
+NSSC.US,D,20240705,000000,54.05,54.5699,53.2401,53.56,221464,0
+NSSC.US,D,20240708,000000,54.21,54.87,53.6325,54.66,328862,0
+NSSC.US,D,20240709,000000,54.76,54.96,53.21,53.75,273523,0
+NSSC.US,D,20240710,000000,54.14,54.97,53.605,54.24,299058,0
+NSSC.US,D,20240711,000000,55.17,55.8069,53.42,53.55,420472,0
+NSSC.US,D,20240712,000000,54.07,55.51,54,54.8,1064657,0
+NSSC.US,D,20240715,000000,55.55,57.2,55.55,56.65,527430,0
+NSSC.US,D,20240716,000000,57.11,57.37,56.01,56.73,442822,0
+NSSC.US,D,20240717,000000,56.02,56.04,53.451,53.86,458923,0
+NSSC.US,D,20240718,000000,53.98,54.7157,52.57,53.51,426137,0
+NSSC.US,D,20240719,000000,53.7,54.4,52.7701,53.48,381018,0
+NSSC.US,D,20240722,000000,54,55.9,53.4,55.53,288074,0
+NSSC.US,D,20240723,000000,55.09,57.08,55.09,56.72,406458,0
+NSSC.US,D,20240724,000000,55.92,56.07,54.62,54.64,443533,0
+NSSC.US,D,20240725,000000,54.96,55,52.79,53.51,388719,0
+NSSC.US,D,20240726,000000,54.52,55.7,53.8101,55.29,268690,0
+NSSC.US,D,20240729,000000,56.1,56.15,53.55,54.51,231884,0
+NSSC.US,D,20240730,000000,54.76,55.06,53.96,54.46,259135,0
+NSSC.US,D,20240731,000000,55.49,56.5,54.82,55.81,353070,0
+NSSC.US,D,20240801,000000,56.08,56.095,53.03,54.41,354461,0
+NSSC.US,D,20240802,000000,52,53,49.99,51.97,469728,0
+NSSC.US,D,20240805,000000,48.09,51.58,46.77,50.8,330721,0
+NSSC.US,D,20240806,000000,51.19,52.39,50.2,51.86,191927,0
+NSSC.US,D,20240807,000000,52.85,53.12,50.09,50.18,206821,0
+NSSC.US,D,20240808,000000,51.12,52.83,49.8792,52.83,229609,0
+NSSC.US,D,20240809,000000,52.49,53.62,52.1101,53.33,230595,0
+NSSC.US,D,20240812,000000,53.44,54.4,52.9001,52.96,219358,0
+NSSC.US,D,20240813,000000,53.67,54.36,53.12,53.88,245886,0
+NSSC.US,D,20240814,000000,54.47,54.78,53.56,53.85,166861,0
+NSSC.US,D,20240815,000000,55,56.94,54.385,56.59,308283,0
+NSSC.US,D,20240816,000000,56.64,57.135,56.21,56.47,382669,0
+NSSC.US,D,20240819,000000,56.48,58.09,56.24,58,235247,0
+NSSC.US,D,20240820,000000,57.77,58,54.79,54.83,386545,0
+NSSC.US,D,20240821,000000,55.22,55.93,54.6401,55.79,350449,0
+NSSC.US,D,20240822,000000,55.7,56.2,54.74,54.78,278600,0
+NSSC.US,D,20240823,000000,55.29,56.07,54.825,55.47,360337,0
+NSSC.US,D,20240826,000000,54.5,54.61,45.2687,47.38,1561586,0
+NSSC.US,D,20240827,000000,46.88,46.97,45.4,46.4,1084260,0
+NSSC.US,D,20240828,000000,46.47,48.02,46.2114,47.4,618484,0
+NSSC.US,D,20240829,000000,47.5,48.7537,44.445,44.58,1032601,0
+NSSC.US,D,20240830,000000,45.7,46.67,45.06,46.38,1152393,0
+NSSC.US,D,20240903,000000,45.81,46.07,43.18,43.33,601169,0
+NSSC.US,D,20240904,000000,42.92,43.65,41.9,43.39,694350,0
+NSSC.US,D,20240905,000000,36.55,37.5,31.79,34.5,7245714,0
+NSSC.US,D,20240906,000000,34.38,36.5018,33.87,34.23,2489860,0
+NSSC.US,D,20240909,000000,34.23,35.6,34.21,35.17,804628,0
+NSSC.US,D,20240910,000000,34.99,36.79,34.94,36.57,705858,0
+NSSC.US,D,20240911,000000,36.72,37.46,35.6,36.58,495268,0
+NSSC.US,D,20240912,000000,36.81,37.61,36.5,37.58,390285,0
+NSSC.US,D,20240913,000000,38.09,38.47,37.77,38.43,671465,0
+NSSC.US,D,20240916,000000,38.16,39.69,38.03,39.42,581938,0
+NSSC.US,D,20240917,000000,39.99,41.22,39.88,40.31,788303,0
+NSSC.US,D,20240918,000000,40.32,42.08,39.91,40.77,587572,0
+NSSC.US,D,20240919,000000,41.55,41.7,39.63,40.47,1336939,0
+NSSC.US,D,20240920,000000,40.4,40.69,39.27,39.58,988509,0
+NSSC.US,D,20240923,000000,39.88,41.2,39.45,41.19,577765,0
+NSSC.US,D,20240924,000000,41.4,41.52,40.1,41.39,326812,0
+NSSC.US,D,20240925,000000,41.42,41.745,41.19,41.48,339288,0
+NSSC.US,D,20240926,000000,42.17,42.445,41.3,41.32,355194,0
+NSSC.US,D,20240927,000000,41.44,41.92,40.42,40.91,288087,0
+NSSC.US,D,20240930,000000,40.79,40.95,39.9,40.46,556077,0
+NSSC.US,D,20241001,000000,40.4,40.4,38.62,38.8,458394,0
+NSSC.US,D,20241002,000000,38.6,39.47,38.6,38.93,312936,0
+NSSC.US,D,20241003,000000,38.73,38.84,37.86,38.19,417470,0
+NSSC.US,D,20241004,000000,39.11,39.22,38.11,38.59,259293,0
+NSSC.US,D,20241007,000000,38.24,38.76,37.7801,38.53,498731,0
+NSSC.US,D,20241008,000000,38.63,39,38.15,38.77,279050,0
+NSSC.US,D,20241009,000000,38.73,39.53,38.35,39.2,242105,0
+NSSC.US,D,20241010,000000,38.76,39.47,38.17,38.89,245792,0
+NSSC.US,D,20241011,000000,39,39.75,38.89,39.4,343976,0
+NSSC.US,D,20241014,000000,39.53,40.47,39.04,40.42,529334,0
+NSSC.US,D,20241015,000000,40.5,42.01,40.38,41.69,626749,0
+NSSC.US,D,20241016,000000,42,42.58,41.51,42.17,404107,0
+NSSC.US,D,20241017,000000,42.57,42.57,41.6,41.89,494519,0
+NSSC.US,D,20241018,000000,42.08,42.08,40.74,41.58,346835,0
+NSSC.US,D,20241021,000000,41.58,41.58,40.71,41.27,283429,0
+NSSC.US,D,20241022,000000,40.85,41.15,40.32,40.38,164027,0
+NSSC.US,D,20241023,000000,40.22,40.46,39.325,39.58,336283,0
+NSSC.US,D,20241024,000000,39.82,40.05,38.97,38.98,299968,0
+NSSC.US,D,20241025,000000,39.32,39.61,38.02,38.6,429624,0
+NSSC.US,D,20241028,000000,39.1,39.64,38.74,39,382870,0
+NSSC.US,D,20241029,000000,38.63,39.515,38.53,39.44,218636,0
+NSSC.US,D,20241030,000000,39.02,39.725,38.91,39.16,276188,0
+NSSC.US,D,20241031,000000,38.92,38.92,37.73,38.48,551757,0
+NSSC.US,D,20241101,000000,38.76,39.3,38.51,38.59,704330,0
+NSSC.US,D,20241104,000000,33,36.36,31.7686,34.51,1966717,0
+NSSC.US,D,20241105,000000,34.52,35.99,34.36,35.91,762769,0
+NSSC.US,D,20241106,000000,38,38.43,37.09,37.88,495746,0
+NSSC.US,D,20241107,000000,37.88,38.99,37.71,38.22,554755,0
+NSSC.US,D,20241108,000000,38.06,39.2,38,38.66,570467,0
+NSSC.US,D,20241111,000000,38.77,39.66,37.82,38.76,701793,0
+NSSC.US,D,20241112,000000,38.07,39.18,37.46,37.74,587805,0
+NSSC.US,D,20241113,000000,37.9,38.18,37.02,37.04,310581,0
+NSSC.US,D,20241114,000000,36.93,37.525,36.66,36.91,287331,0
+NSSC.US,D,20241115,000000,36.89,36.9199,35.93,35.96,218183,0
+NSSC.US,D,20241118,000000,35.86,36.12,35.02,35.6,543876,0
+NSSC.US,D,20241119,000000,35.24,36.3,35.235,36.2,253746,0
+NSSC.US,D,20241120,000000,36.03,37.21,35.8,36.94,260993,0
+NSSC.US,D,20241121,000000,37.05,37.66,36.95,37.34,219979,0
+NSSC.US,D,20241122,000000,37.57,39.27,37.485,39.22,284680,0
+NSSC.US,D,20241125,000000,39.64,40.94,39.61,40.06,380007,0
+NSSC.US,D,20241126,000000,39.78,40.3825,39.2404,40.02,312632,0
+NSSC.US,D,20241127,000000,40.29,40.37,38.59,38.91,296323,0
+NSSC.US,D,20241129,000000,38.93,39.83,38.93,39.23,151993,0
+NSSC.US,D,20241202,000000,39.4,40.36,39.0707,39.95,401990,0
+NSSC.US,D,20241203,000000,39.9,40.09,39.41,40.04,174478,0
+NSSC.US,D,20241204,000000,40.17,41.41,40.09,40.8,261577,0
+NSSC.US,D,20241205,000000,40.61,40.73,39.92,39.96,233221,0
+NSSC.US,D,20241206,000000,40.28,40.5,39.32,39.64,205150,0
+NSSC.US,D,20241209,000000,39.6,39.8395,38.33,38.35,213003,0
+NSSC.US,D,20241210,000000,38.28,39.37,38,38.62,296184,0
+NSSC.US,D,20241211,000000,39,39.26,38.25,38.36,254190,0
+NSSC.US,D,20241212,000000,38.32,38.9,37.91,38.04,318082,0
+NSSC.US,D,20241213,000000,38.31,38.4,36.6,37,450020,0
+NSSC.US,D,20241216,000000,37,38.374,36.72,37.85,670850,0
+NSSC.US,D,20241217,000000,37.68,38.14,36,37.18,424384,0
+NSSC.US,D,20241218,000000,37.56,37.77,36.15,36.46,463539,0
+NSSC.US,D,20241219,000000,36.57,37.35,36.335,36.68,427709,0
+NSSC.US,D,20241220,000000,36.21,36.99,35.88,36.29,658514,0
+NSSC.US,D,20241223,000000,36.42,36.42,35.52,35.73,206677,0
+NSSC.US,D,20241224,000000,35.85,36.26,35.69,36.09,98706,0
+NSSC.US,D,20241226,000000,35.88,36.45,35.778,36.28,123138,0
+NSSC.US,D,20241227,000000,35.88,36.11,35.12,35.5,240886,0
+NSSC.US,D,20241230,000000,35.14,35.57,34.515,35.38,173921,0
+NSSC.US,D,20241231,000000,35.52,36.0945,35.3,35.56,221665,0
+NSSC.US,D,20250102,000000,35.8,36.35,34.88,34.99,227377,0
+NSSC.US,D,20250103,000000,35.06,35.7999,34.94,35.7,382117,0
+NSSC.US,D,20250106,000000,35.93,36.545,35.89,35.91,211114,0
+NSSC.US,D,20250107,000000,36.06,36.53,34.615,34.72,257774,0
+NSSC.US,D,20250108,000000,34.58,35.42,34.2,35.12,275813,0
+NSSC.US,D,20250110,000000,34.78,34.78,33.64,33.78,320806,0
+NSSC.US,D,20250113,000000,33.48,33.9199,32.955,33.41,249394,0
+NSSC.US,D,20250114,000000,33.85,34.38,33.47,33.84,210357,0
+NSSC.US,D,20250115,000000,34.7,34.885,34.3,34.59,336765,0
+NSSC.US,D,20250116,000000,34.67,35.18,34.4,34.83,298161,0
+NSSC.US,D,20250117,000000,35.42,35.93,34.88,34.96,342076,0
+NSSC.US,D,20250121,000000,35.37,35.69,35.07,35.22,527321,0
+NSSC.US,D,20250122,000000,35.5,36.16,35.5,36.13,394546,0
+NSSC.US,D,20250123,000000,36.02,37.37,35.87,36.93,419301,0
+NSSC.US,D,20250124,000000,36.96,37.38,36.38,36.54,400387,0
+NSSC.US,D,20250127,000000,35.76,36.48,34.74,35.145,498074,0
+NSSC.US,D,20250128,000000,35.33,35.77,34.625,35.68,397244,0
+NSSC.US,D,20250129,000000,35.75,37.42,35.5501,35.98,594466,0
+NSSC.US,D,20250130,000000,36.28,37.26,35.99,37.2,409868,0
+NSSC.US,D,20250131,000000,37.41,37.87,35.96,36.7,1284217,0
+NSSC.US,D,20250203,000000,29.3,30,25.51,26.93,3167991,0
+NSSC.US,D,20250204,000000,26,26.57,25.54,26.42,1889244,0
+NSSC.US,D,20250205,000000,26.27,26.47,24.9,25.65,1467965,0
+NSSC.US,D,20250206,000000,25.92,26.96,25.77,26.59,906617,0
+NSSC.US,D,20250207,000000,26.59,27.425,25.36,25.73,848224,0
+NSSC.US,D,20250210,000000,25.97,26.5,25.84,26.04,787794,0
+NSSC.US,D,20250211,000000,25.79,26.43,25.53,25.84,635979,0
+NSSC.US,D,20250212,000000,25.43,25.855,25.02,25.05,587846,0
+NSSC.US,D,20250213,000000,25.3,25.88,24.9178,25.28,819976,0
+NSSC.US,D,20250214,000000,25.44,25.88,25.21,25.65,446672,0
+NSSC.US,D,20250218,000000,25.83,25.92,25.3,25.3,518900,0
+NSSC.US,D,20250219,000000,25.26,25.77,25,25.76,367364,0
+NSSC.US,D,20250220,000000,25.66,25.68,25.1,25.11,761746,0
+NSSC.US,D,20250221,000000,25.48,25.51,24.48,24.76,432316,0
+NSSC.US,D,20250224,000000,24.68,25,24.2033,24.36,423958,0
+NSSC.US,D,20250225,000000,24.52,24.675,24.02,24.36,452765,0
+NSSC.US,D,20250226,000000,24.46,24.78,24.2556,24.48,370014,0
+NSSC.US,D,20250227,000000,24.59,24.84,24.24,24.26,386352,0
+NSSC.US,D,20250228,000000,24.19,24.65,23.84,24.56,536330,0
+NSSC.US,D,20250303,000000,24.65,24.8,23.52,23.59,363366,0
+NSSC.US,D,20250304,000000,23.3,24.105,23,23.86,461968,0
+NSSC.US,D,20250305,000000,23.81,24.38,23.57,24.34,809350,0
+NSSC.US,D,20250306,000000,23.98,25.18,23.98,24.91,486335,0
+NSSC.US,D,20250307,000000,24.88,25.77,24.8,25.74,419894,0
+NSSC.US,D,20250310,000000,25.41,25.68,25.11,25.22,508427,0
+NSSC.US,D,20250311,000000,25.03,25.48,24.43,25.24,635028,0
+NSSC.US,D,20250312,000000,25.44,25.61,24.655,24.97,562418,0
+NSSC.US,D,20250313,000000,24.85,25.3,24.42,24.7,604517,0
+NSSC.US,D,20250314,000000,25.14,25.36,24.820945,25.19,229847,0
+NSSC.US,D,20250317,000000,25.15,25.48,24.94,25.18,282214,0
+NSSC.US,D,20250318,000000,24.77,25.19,24.72,24.82,264847,0
+NSSC.US,D,20250319,000000,24.98,25.05,23.89,24.04,511772,0
+NSSC.US,D,20250320,000000,23.91,24.47,23.85,24.24,593827,0
+NSSC.US,D,20250321,000000,23.9,24.145,23.31,23.94,454772,0
+NSSC.US,D,20250324,000000,24.44,24.7,23.99,24.62,643773,0
+NSSC.US,D,20250325,000000,24.62,24.66,23.55,24.27,615537,0
+NSSC.US,D,20250326,000000,24.36,24.46,23.81,23.82,310973,0
+NSSC.US,D,20250327,000000,23.8,24.0634,23.17,23.34,431100,0
+NSSC.US,D,20250328,000000,23.17,23.33,22.62,23.1,511258,0
+NSSC.US,D,20250331,000000,22.82,23.05,22.36,23.02,470278,0
+NSSC.US,D,20250401,000000,23.4,23.6,22.49,22.67,377519,0
+NSSC.US,D,20250402,000000,22.38,23.06,22.25,22.89,264174,0
+NSSC.US,D,20250403,000000,22.2,22.32,20.935,21.16,374682,0
+NSSC.US,D,20250404,000000,20.48,20.885,19.625,20.28,769310,0
+NSSC.US,D,20250407,000000,19.52,20.955,19,20.26,952685,0
+NSSC.US,D,20250408,000000,21.07,21.11,19.52,19.82,731553,0
+NSSC.US,D,20250409,000000,19.64,22.34,19.42,21.9,796231,0
+NSSC.US,D,20250410,000000,21.24,21.37,20.01,21.01,554203,0
+NSSC.US,D,20250411,000000,20.93,21.73,20.71,21.59,580772,0
+NSSC.US,D,20250414,000000,22.14,22.28,21.56,22.08,445328,0
+NSSC.US,D,20250415,000000,21.95,22.35,21.57,21.64,642535,0
+NSSC.US,D,20250416,000000,21.4,21.93,21.24,21.6,373122,0
+NSSC.US,D,20250417,000000,21.6,21.91,21.4416,21.69,285602,0
+NSSC.US,D,20250421,000000,21.43,21.7301,21.1401,21.41,255613,0
+NSSC.US,D,20250422,000000,21.6,21.82,21.35,21.77,533519,0
+NSSC.US,D,20250423,000000,22.64,22.88,21.87,21.99,387960,0
+NSSC.US,D,20250424,000000,22.04,22.9099,22.04,22.77,363730,0
+NSSC.US,D,20250425,000000,22.64,22.94,22.39,22.88,249154,0
+NSSC.US,D,20250428,000000,22.92,22.96,22.46,22.78,226114,0
+NSSC.US,D,20250429,000000,22.69,23.05,22.64,22.87,312377,0
+NSSC.US,D,20250430,000000,22.45,22.935,22.14,22.85,343275,0
+NSSC.US,D,20250501,000000,22.9,23.3,22.73,23,448090,0
+NSSC.US,D,20250502,000000,23.34,23.93,23.1,23.78,457514,0
+NSSC.US,D,20250505,000000,26.56,27.735,24.61,24.65,1826088,0
+NSSC.US,D,20250506,000000,24.38,24.98,24.13,24.72,542015,0
+NSSC.US,D,20250507,000000,24.91,25.04,24.6,24.93,388677,0
+NSSC.US,D,20250508,000000,25.07,26.2564,24.82,26.2,491093,0
+NSSC.US,D,20250509,000000,26.21,26.64,26.2074,26.37,459601,0
+NSSC.US,D,20250512,000000,27.5,27.82,26.88,27.41,386617,0
+NSSC.US,D,20250513,000000,27.45,27.87,27.18,27.58,333730,0
+NSSC.US,D,20250514,000000,27.58,27.85,27.25,27.63,381311,0
+NSSC.US,D,20250515,000000,27.55,28.05,27.3,27.63,798117,0
+NSSC.US,D,20250516,000000,27.63,27.92,27.42,27.83,316325,0
+NSSC.US,D,20250519,000000,27.36,27.97,27.3201,27.95,303844,0
+NSSC.US,D,20250520,000000,27.95,28.54,27.895,28.34,637870,0
+NSSC.US,D,20250521,000000,28.07,28.5917,28.06,28.3,489771,0
+NSSC.US,D,20250522,000000,28.17,28.56,27.96,28.49,388617,0
+NSSC.US,D,20250523,000000,27.81,28.35,27.67,28.1,352251,0
+NSSC.US,D,20250527,000000,28.5,28.51,28.19,28.34,312631,0
+NSSC.US,D,20250528,000000,28.51,28.51,27.83,27.9,352698,0
+NSSC.US,D,20250529,000000,28.2,28.2,27.665,28.02,329265,0
+NSSC.US,D,20250530,000000,27.92,28.16,27.835,27.9,498519,0
+NSSC.US,D,20250602,000000,27.81,28.1719,27.7025,28.07,361756,0
+NSSC.US,D,20250603,000000,28.14,28.69,28.1,28.62,323967,0
+NSSC.US,D,20250604,000000,28.63,28.88,28.53,28.58,349943,0
+NSSC.US,D,20250605,000000,28.52,28.74,28.31,28.68,461868,0
+NSSC.US,D,20250606,000000,29.08,29.21,28.6908,28.84,396727,0
+NSSC.US,D,20250609,000000,29.05,29.105,28.69,28.69,253444,0
+NSSC.US,D,20250610,000000,28.84,29.0087,28.59,28.75,284619,0
+NSSC.US,D,20250611,000000,28.91,29.15,28.375,28.72,348946,0
+NSSC.US,D,20250612,000000,28.44,28.6685,28.16,28.26,157131,0
+NSSC.US,D,20250613,000000,27.77,27.92,27.15,27.6,442867,0
+NSSC.US,D,20250616,000000,27.63,28.53,27.63,28.51,253571,0
+NSSC.US,D,20250617,000000,28.26,28.83,27.56,28.64,259198,0
+NSSC.US,D,20250618,000000,28.67,29.17,28.39,28.39,318167,0
+NSSC.US,D,20250620,000000,28.39,28.6,26.44,27.35,481455,0
+NSSC.US,D,20250623,000000,27.35,27.9767,27.03,27.59,266827,0
+NSSC.US,D,20250624,000000,27.87,28.33,27.71,28.29,275157,0
+NSSC.US,D,20250625,000000,28.83,29.72,28.64,29.51,336054,0
+NSSC.US,D,20250626,000000,29.5,29.9,29.2907,29.82,273035,0
+NSSC.US,D,20250627,000000,29.89,30.23,29.35,29.63,451614,0
+NSSC.US,D,20250630,000000,29.77,29.84,29.38,29.69,202209,0
+NSSC.US,D,20250701,000000,29.5,30.325,29.435,29.96,228888,0
+NSSC.US,D,20250702,000000,30.02,30.41,29.91,30.1,258499,0
+NSSC.US,D,20250703,000000,30,30.59,30,30.14,73956,0
+NSSC.US,D,20250707,000000,29.97,30.12,29.215,29.42,408551,0
+NSSC.US,D,20250708,000000,29.61,29.97,29.46,29.78,249628,0
+NSSC.US,D,20250709,000000,29.8,30.235,29.49,30.2,252486,0
+NSSC.US,D,20250710,000000,30.84,32.06,30.78,31.65,388426,0
+NSSC.US,D,20250711,000000,31.35,31.41,30.67,30.86,456955,0
+NSSC.US,D,20250714,000000,30.83,30.9,30.315,30.58,233119,0
+NSSC.US,D,20250715,000000,30.87,31.05,30.2,30.2,194436,0
+NSSC.US,D,20250716,000000,30.22,30.54,29.8,30.51,227794,0
+NSSC.US,D,20250717,000000,30.56,31.05,30.54,30.85,235005,0
+NSSC.US,D,20250718,000000,31.06,31.07,30.33,30.37,165431,0
+NSSC.US,D,20250721,000000,30.47,30.72,30.32,30.44,155535,0
+NSSC.US,D,20250722,000000,30.39,30.47,30.115,30.31,241428,0
+NSSC.US,D,20250723,000000,30.52,30.91,30.21,30.55,230839,0
+NSSC.US,D,20250724,000000,30.49,30.55,29.55,29.7,388567,0
+NSSC.US,D,20250725,000000,29.87,30.435,29.84,30.42,267370,0
+NSSC.US,D,20250728,000000,30.5,31.05,30.32,31.03,279732,0
+NSSC.US,D,20250729,000000,31.37,31.7,30.835,30.89,280463,0
+NSSC.US,D,20250730,000000,30.93,31.635,30.71,30.95,269729,0
+NSSC.US,D,20250731,000000,30.84,31.32,30.4,30.53,267832,0
+NSSC.US,D,20250801,000000,30.11,30.34,29.685,30.23,213751,0
+NSSC.US,D,20250804,000000,30.34,31.045,30.34,30.99,168686,0
+NSSC.US,D,20250805,000000,31.1,31.1,30.44,30.46,255434,0
+NSSC.US,D,20250806,000000,30.4,30.52,29.575,29.59,240949,0
+NSSC.US,D,20250807,000000,29.99,30.04,29.2704,29.57,240107,0
+NSSC.US,D,20250808,000000,29.81,30.37,29.63,29.9,217987,0
+NSSC.US,D,20250811,000000,29.9,30.04,29.585,29.72,132062,0
+NSSC.US,D,20250812,000000,29.95,31.15,29.735,30.96,244044,0
+NSSC.US,D,20250813,000000,31.08,32.49,31.07,32.45,340770,0
+NSSC.US,D,20250814,000000,31.97,32.055,30.87,31.1,298980,0
+NSSC.US,D,20250815,000000,31.16,31.16,30.29,30.49,186158,0
+NSSC.US,D,20250818,000000,30.58,30.73,30.31,30.65,270412,0
+NSSC.US,D,20250819,000000,30.68,31.21,30.5696,30.8,186246,0
+NSSC.US,D,20250820,000000,30.9,30.9,29.88,30.19,219916,0
+NSSC.US,D,20250821,000000,30.14,30.53,30.032,30.39,251288,0
+NSSC.US,D,20250822,000000,30.59,31.86,30.4,31.7,318881,0
+NSSC.US,D,20250825,000000,34.44,35.76,31.47,33.64,1493648,0
+NSSC.US,D,20250826,000000,34.25,37.45,34.25,37.4,1125025,0
+NSSC.US,D,20250827,000000,37.16,38.6,37.05,38.41,612749,0
+NSSC.US,D,20250828,000000,38.47,38.55,37.7801,38.33,434830,0
+NSSC.US,D,20250829,000000,38.14,38.14,37.5,38.05,445259,0
+NSSC.US,D,20250902,000000,37.84,38.52,37.5201,38.49,668070,0
+NSSC.US,D,20250903,000000,38.57,39.86,38.44,39.76,580037,0
+NSSC.US,D,20250904,000000,39.82,39.82,38.66,39.25,467546,0
+NSSC.US,D,20250905,000000,39.71,40.345,39.16,39.52,343124,0
+NSSC.US,D,20250908,000000,39.79,40.29,39.516,40.26,244749,0
+NSSC.US,D,20250909,000000,40.2,40.52,40.06,40.1,401999,0
+NSSC.US,D,20250910,000000,40.1,40.42,39.805,40.08,250903,0
+NSSC.US,D,20250911,000000,40.01,41.55,39.84,41.49,327785,0
+NSSC.US,D,20250912,000000,41.37,42.1,41.05,41.93,490825,0
+NSSC.US,D,20250915,000000,42.16,44.24,41.55,43.66,808716,0
+NSSC.US,D,20250916,000000,43.77,44.0047,42.76,42.93,629212,0
+NSSC.US,D,20250917,000000,42.9,43.56,42.125,42.4,508814,0
+NSSC.US,D,20250918,000000,42.9,42.9,41.095,41.99,560423,0
+NSSC.US,D,20250919,000000,42.04,42.67,41.46,42.63,1665561,0
+NSSC.US,D,20250922,000000,42.63,42.75,41.91,42.43,361772,0
+NSSC.US,D,20250923,000000,42.7,43.575,42.42,43.15,309229,0
+NSSC.US,D,20250924,000000,43.93,45.03,43.165,43.42,371674,0
+NSSC.US,D,20250925,000000,42.7,43.215,42.45,43.08,272858,0
+NSSC.US,D,20250926,000000,43.15,43.475,42.745,43.14,212680,0
+NSSC.US,D,20250929,000000,43.2,43.495,42.46,42.49,221555,0
+NSSC.US,D,20250930,000000,42.5,43.045,42.415,42.95,266688,0
+NSSC.US,D,20251001,000000,42.46,42.91,42.245,42.72,259337,0
+NSSC.US,D,20251002,000000,43.09,43.09,42.3,42.7,192979,0
+NSSC.US,D,20251003,000000,42.89,43.5,42.52,42.64,269569,0
+NSSC.US,D,20251006,000000,43.07,43.74,42.9575,43.52,342094,0
+NSSC.US,D,20251007,000000,43.85,43.85,42.725,43.1,491841,0
+NSSC.US,D,20251008,000000,43.36,44.3,43.06,43.91,374425,0
+NSSC.US,D,20251009,000000,43.91,43.9251,42.31,42.89,162094,0
+NSSC.US,D,20251010,000000,43.65,43.74,41.88,41.94,243339,0
+NSSC.US,D,20251013,000000,42.86,42.96,42.09,42.6,159641,0
+NSSC.US,D,20251014,000000,42.08,43.1,41.59,42.98,164806,0
+NSSC.US,D,20251015,000000,43.19,43.92,43.15,43.5,257340,0
+NSSC.US,D,20251016,000000,43.76,44.05,43.15,43.19,315148,0
+NSSC.US,D,20251017,000000,43.36,44.34,43.04,43.37,255724,0
+NSSC.US,D,20251020,000000,43.59,44.31,43.59,43.8,259727,0
+NSSC.US,D,20251021,000000,43.8,44.39,43.4935,43.745,159883,0
+NSSC.US,D,20251022,000000,43.68,43.8932,42.68,43.44,225806,0
+NSSC.US,D,20251023,000000,43.42,44.285,43.42,43.93,188136,0
+NSSC.US,D,20251024,000000,44.46,45.14,44.04,44.09,373463,0
+NSSC.US,D,20251027,000000,44.44,44.82,44.07,44.1,230689,0
+NSSC.US,D,20251028,000000,44.02,44.125,42.7,44,218388,0
+NSSC.US,D,20251029,000000,43.98,44.66,43.27,43.76,246388,0
+NSSC.US,D,20251030,000000,43.72,44.22,43.37,43.78,163862,0
+NSSC.US,D,20251031,000000,43.8,44.245,43.51,44.15,392227,0
+NSSC.US,D,20251103,000000,46.58,48.12,37.55,40.76,750471,0
+NSSC.US,D,20251104,000000,42.17,42.22,40.2,41.35,574596,0
+NSSC.US,D,20251105,000000,41.28,44.455,41.28,44.395,433210,0
+NSSC.US,D,20251106,000000,44.07,44.39,42.1401,42.815,343705,0
+NSSC.US,D,20251107,000000,42.52,43.06,41.34,42.14,445681,0
+NSSC.US,D,20251110,000000,42.55,42.905,41.03,42.35,263157,0
+NSSC.US,D,20251111,000000,42.32,42.33,41.56,41.58,163491,0
+NSSC.US,D,20251112,000000,41.87,42.3006,41.49,41.95,168165,0
+NSSC.US,D,20251113,000000,41.91,42.09,40.02,40.39,239682,0
+NSSC.US,D,20251114,000000,39.68,40.78,39.52,40.35,263739,0
+NSSC.US,D,20251117,000000,40.31,40.99,39.818,40.22,250599,0
+NSSC.US,D,20251118,000000,39.92,40.49,39.18,39.3,173420,0
+NSSC.US,D,20251119,000000,39.3,40.07,39.06,39.59,369653,0
+NSSC.US,D,20251120,000000,40.6,40.945,37.85,38,525274,0
+NSSC.US,D,20251121,000000,37.98,39.08,37.8584,38.57,565341,0
+NSSC.US,D,20251124,000000,38.83,39.545,38.495,38.78,392414,0
+NSSC.US,D,20251125,000000,38.99,40.586,38.99,40.54,264349,0
+NSSC.US,D,20251126,000000,40.3,40.8999,40.08,40.76,164173,0
+NSSC.US,D,20251128,000000,41.06,41.06,39.99,40.4,114641,0
+NSSC.US,D,20251201,000000,39.91,39.91,37.64,37.81,587540,0
+NSSC.US,D,20251202,000000,38.19,39.92,37.9101,39.88,688146,0
+NSSC.US,D,20251203,000000,39.91,41.08,38.9701,41.02,379553,0
+NSSC.US,D,20251204,000000,40.79,41.55,40.28,40.93,373854,0
+NSSC.US,D,20251205,000000,40.83,41.68,40.475,41.31,501324,0
+NSSC.US,D,20251208,000000,41.73,42.28,41.39,42.1,419684,0
+NSSC.US,D,20251209,000000,41.72,42.57,41.41,41.43,242797,0
+NSSC.US,D,20251210,000000,41.23,42.79,41.0098,42.08,531767,0
+NSSC.US,D,20251211,000000,42.05,43.205,41.693,43.08,239337,0
+NSSC.US,D,20251212,000000,42.91,42.91,40.99,42.09,592339,0
+NSSC.US,D,20251215,000000,42.16,42.355,41.11,41.5,344492,0
+NSSC.US,D,20251216,000000,41.5,42.63,41.21,42.42,408553,0
+NSSC.US,D,20251217,000000,42.31,43.16,42.15,43.01,350023,0
+NSSC.US,D,20251218,000000,43.48,43.9,42.68,43.81,456918,0
+NSSC.US,D,20251219,000000,43.5,44.01,42.6,43,988169,0
+NSSC.US,D,20251222,000000,42.98,43.42,42.35,42.37,248242,0
+NSSC.US,D,20251223,000000,42.18,42.4525,41.64,42.19,172535,0
+NSSC.US,D,20251224,000000,42.16,42.32,41.75,41.94,182901,0
+NSSC.US,D,20251226,000000,42.06,43.08,41.5871,42.76,329612,0
+NSSC.US,D,20251229,000000,42.7,43.08,41.69,42.05,147276,0
+NSSC.US,D,20251230,000000,42.09,42.18,41.57,42,145162,0
+NSSC.US,D,20251231,000000,42.03,42.455,41.61,41.7,335029,0
+NSSC.US,D,20260102,000000,41.77,42.41,41.1,41.38,136989,0
+NSSC.US,D,20260105,000000,41.635,42.13,40.995,41.3,334942,0
+NSSC.US,D,20260106,000000,41.08,42.21,40.565,42.18,275559,0
+NSSC.US,D,20260107,000000,41.99,41.99,40.9,41.1,226966,0
+NSSC.US,D,20260108,000000,41.1,42.34,40.915,42.25,294024,0
+NSSC.US,D,20260109,000000,42.3,42.685,41.945,42.15,162069,0
+NSSC.US,D,20260112,000000,42.02,42.51,41.825,42.42,133409,0
+NSSC.US,D,20260113,000000,42.68,43.185,39.43,39.49,473681,0
+NSSC.US,D,20260114,000000,39.7,40.62,39.2,39.49,448980,0
+NSSC.US,D,20260115,000000,39.61,40.034,39.2314,39.52,275018,0
+NSSC.US,D,20260116,000000,39.86,39.89,38.48,38.6,518075,0
+NSSC.US,D,20260120,000000,37.71,38.77,37.66,38.05,430424,0
+NSSC.US,D,20260121,000000,38.41,38.99,37.88,38.15,637654,0
+NSSC.US,D,20260122,000000,38.62,40.39,38.55,39.67,334089,0
+NSSC.US,D,20260123,000000,39.47,39.47,38.3,38.53,214491,0
+NSSC.US,D,20260126,000000,38.54,39.34,38.3701,38.84,370251,0
+NSSC.US,D,20260127,000000,38.73,39.11,38.32,38.48,231483,0
+NSSC.US,D,20260128,000000,38.49,38.96,37.97,38.51,412841,0
+NSSC.US,D,20260129,000000,38.4,38.9,37.9375,38.3,313259,0
+NSSC.US,D,20260130,000000,38.16,39.09,36.56,36.89,731901,0
+NSSC.US,D,20260202,000000,39.2,41.62,37.68,41.02,770240,0
+NSSC.US,D,20260203,000000,41.6,43.93,41.515,43.74,824017,0
+NSSC.US,D,20260204,000000,44,45.08,42.96,43.73,558584,0
+NSSC.US,D,20260205,000000,43.5,43.55,41.71,43.47,1067035,0
+NSSC.US,D,20260206,000000,43.61,44.04,42.54,43.65,575186,0
+NSSC.US,D,20260209,000000,43.33,44.27,43,43.02,388638,0
+NSSC.US,D,20260210,000000,43.29,43.29,42.05,42.63,416214,0
+NSSC.US,D,20260211,000000,42.61,43.16,42.01,43,374601,0
+NSSC.US,D,20260212,000000,43.69,44.5,41.3125,42.59,1015103,0
+NSSC.US,D,20260213,000000,42.73,45.4299,42.39,44.15,1013580,0
+NSSC.US,D,20260217,000000,44.28,44.77,42.9825,44.13,672528,0
+NSSC.US,D,20260218,000000,44.16,44.565,43.32,43.49,456008,0
diff --git a/daily/us/nasdaq stocks/2/nuaiw.us.txt b/daily/us/nasdaq stocks/2/nuaiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ab519ad7348ece1bfdb28fe00dc05890ac95f9c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nuaiw.us.txt	
@@ -0,0 +1,279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUAIW.US,D,20241210,000000,0.2943,0.336,0.1717,0.2301,227644,0
+NUAIW.US,D,20241211,000000,0.25,0.297,0.2,0.2251,261387,0
+NUAIW.US,D,20241212,000000,0.225,0.24245,0.225,0.2296,4431,0
+NUAIW.US,D,20241213,000000,0.23,0.2599,0.2,0.2388,34062,0
+NUAIW.US,D,20241216,000000,0.2672,0.2672,0.17,0.1751,270753,0
+NUAIW.US,D,20241217,000000,0.2,0.2441,0.175,0.2002,181823,0
+NUAIW.US,D,20241218,000000,0.18,0.21,0.1755,0.199,39178,0
+NUAIW.US,D,20241219,000000,0.2,0.2006,0.1755,0.2,17002,0
+NUAIW.US,D,20241220,000000,0.19,0.2,0.139,0.17,321500,0
+NUAIW.US,D,20241223,000000,0.16,0.2,0.16,0.19,66325,0
+NUAIW.US,D,20241224,000000,0.164951,0.185,0.16,0.1832,89362,0
+NUAIW.US,D,20241226,000000,0.188,0.35,0.188,0.3,328090,0
+NUAIW.US,D,20241227,000000,0.3342,0.3378,0.27,0.3094,137048,0
+NUAIW.US,D,20241230,000000,0.3379,0.4898,0.3199,0.45,387085,0
+NUAIW.US,D,20241231,000000,0.5999,0.7,0.44,0.48,413586,0
+NUAIW.US,D,20250102,000000,0.5234,0.5825,0.3012,0.375,431716,0
+NUAIW.US,D,20250103,000000,0.301,0.3807,0.28,0.3799,286376,0
+NUAIW.US,D,20250106,000000,0.47,0.52,0.39,0.4415,188461,0
+NUAIW.US,D,20250107,000000,0.4417,0.4675,0.378749,0.393617,33086,0
+NUAIW.US,D,20250108,000000,0.41,0.5442,0.3379,0.35,118174,0
+NUAIW.US,D,20250110,000000,0.4,0.41,0.3142,0.4,51446,0
+NUAIW.US,D,20250113,000000,0.4,0.45,0.3333,0.4,18763,0
+NUAIW.US,D,20250114,000000,0.4,0.4057,0.4,0.4,8609,0
+NUAIW.US,D,20250115,000000,0.347461,0.387,0.3334,0.334,40173,0
+NUAIW.US,D,20250116,000000,0.3849,0.385,0.3333,0.3849,20348,0
+NUAIW.US,D,20250117,000000,0.34,0.38,0.3333,0.37,43096,0
+NUAIW.US,D,20250121,000000,0.38,0.400042,0.321,0.3426,151311,0
+NUAIW.US,D,20250122,000000,0.6,0.6,0.3602,0.4196,157904,0
+NUAIW.US,D,20250123,000000,0.4,0.4601,0.4,0.4006,47301,0
+NUAIW.US,D,20250124,000000,0.4496,0.4683,0.405,0.4102,23727,0
+NUAIW.US,D,20250127,000000,0.43125,0.46,0.3101,0.34,127346,0
+NUAIW.US,D,20250128,000000,0.336,0.3599,0.2913,0.2953,85377,0
+NUAIW.US,D,20250129,000000,0.335,0.36,0.2975,0.3066,41566,0
+NUAIW.US,D,20250130,000000,0.3066,0.3497,0.3066,0.3201,33475,0
+NUAIW.US,D,20250131,000000,0.3066,0.3479,0.3066,0.327,10678,0
+NUAIW.US,D,20250203,000000,0.345,0.35,0.251,0.2801,106145,0
+NUAIW.US,D,20250204,000000,0.328,0.3725,0.26,0.2675,37624,0
+NUAIW.US,D,20250205,000000,0.29,0.32,0.2651,0.2665,38279,0
+NUAIW.US,D,20250206,000000,0.2666,0.3125,0.2666,0.3077,56583,0
+NUAIW.US,D,20250207,000000,0.307,0.3205,0.2443,0.3166,37535,0
+NUAIW.US,D,20250210,000000,0.272,0.3024,0.2605,0.2711,54604,0
+NUAIW.US,D,20250211,000000,0.271,0.2976,0.2442,0.2728,19522,0
+NUAIW.US,D,20250212,000000,0.2754,0.295,0.2514,0.2514,51595,0
+NUAIW.US,D,20250213,000000,0.285,0.285,0.21,0.21,41685,0
+NUAIW.US,D,20250214,000000,0.27,0.27,0.2275,0.2582,24941,0
+NUAIW.US,D,20250218,000000,0.25355,0.3339,0.25355,0.2908,36913,0
+NUAIW.US,D,20250219,000000,0.2954,0.358498,0.2954,0.3488,18634,0
+NUAIW.US,D,20250220,000000,0.368,0.3999,0.32,0.3704,10667,0
+NUAIW.US,D,20250221,000000,0.32,0.375,0.32,0.3612,26583,0
+NUAIW.US,D,20250224,000000,0.36,0.36,0.25791,0.324355,11440,0
+NUAIW.US,D,20250225,000000,0.3243,0.3243,0.2855,0.31,1204,0
+NUAIW.US,D,20250226,000000,0.3199,0.3199,0.258,0.268751,10841,0
+NUAIW.US,D,20250227,000000,0.2978,0.3444,0.2579,0.3388,63768,0
+NUAIW.US,D,20250228,000000,0.2542,0.3575,0.2542,0.33,16565,0
+NUAIW.US,D,20250303,000000,0.29,0.3725,0.26,0.26,34229,0
+NUAIW.US,D,20250304,000000,0.2642,0.3225,0.2,0.3225,55160,0
+NUAIW.US,D,20250305,000000,0.31,0.33,0.2972,0.2972,15823,0
+NUAIW.US,D,20250306,000000,0.27,0.318,0.2631,0.27,8395,0
+NUAIW.US,D,20250307,000000,0.3001,0.309899,0.263,0.309899,4200,0
+NUAIW.US,D,20250310,000000,0.3075,0.3075,0.1979,0.2,22303,0
+NUAIW.US,D,20250311,000000,0.2,0.2,0.172001,0.172068,19300,0
+NUAIW.US,D,20250312,000000,0.23,0.23,0.1515,0.175,29464,0
+NUAIW.US,D,20250313,000000,0.18,0.18,0.155,0.17,10398,0
+NUAIW.US,D,20250314,000000,0.2027,0.2027,0.167226,0.1695,13197,0
+NUAIW.US,D,20250317,000000,0.2075,0.2148,0.1575,0.18,8011,0
+NUAIW.US,D,20250318,000000,0.17,0.19,0.17,0.19,447,0
+NUAIW.US,D,20250319,000000,0.199899,0.1999,0.1899,0.1999,5550,0
+NUAIW.US,D,20250320,000000,0.1999,0.2013,0.1846,0.1846,52114,0
+NUAIW.US,D,20250321,000000,0.207,0.207,0.1593,0.1612,40907,0
+NUAIW.US,D,20250324,000000,0.197,0.197,0.1551,0.158,10245,0
+NUAIW.US,D,20250325,000000,0.185,0.185,0.15,0.15,7500,0
+NUAIW.US,D,20250326,000000,0.154999,0.15525,0.1442,0.1455,7675,0
+NUAIW.US,D,20250327,000000,0.147101,0.147101,0.1442,0.146318,2708,0
+NUAIW.US,D,20250328,000000,0.1401,0.1444,0.14,0.14,13697,0
+NUAIW.US,D,20250331,000000,0.1493,0.1493,0.1399,0.1399,1728,0
+NUAIW.US,D,20250401,000000,0.135,0.135,0.125,0.1285,10827,0
+NUAIW.US,D,20250402,000000,0.145,0.145,0.1374,0.1375,14342,0
+NUAIW.US,D,20250403,000000,0.144,0.144,0.0852,0.09,24812,0
+NUAIW.US,D,20250404,000000,0.1048,0.1048,0.0528,0.054,179757,0
+NUAIW.US,D,20250407,000000,0.0846,0.0846,0.0528,0.0529,42523,0
+NUAIW.US,D,20250408,000000,0.0835,0.0835,0.055,0.065,126144,0
+NUAIW.US,D,20250409,000000,0.0699,0.08,0.0551,0.07,263633,0
+NUAIW.US,D,20250410,000000,0.062,0.08,0.062,0.0762,42380,0
+NUAIW.US,D,20250411,000000,0.062,0.0801,0.062,0.0801,74456,0
+NUAIW.US,D,20250414,000000,0.0834,0.1122,0.06,0.06,39537,0
+NUAIW.US,D,20250415,000000,0.075,0.0825,0.075,0.0823,26652,0
+NUAIW.US,D,20250416,000000,0.0795,0.08,0.0656,0.08,34533,0
+NUAIW.US,D,20250417,000000,0.08,0.08,0.0701,0.0799,5442,0
+NUAIW.US,D,20250422,000000,0.0799,0.0799,0.0701,0.0701,1893,0
+NUAIW.US,D,20250423,000000,0.0656,0.086,0.0566,0.0581,50290,0
+NUAIW.US,D,20250424,000000,0.0581,0.079,0.0581,0.079,15918,0
+NUAIW.US,D,20250425,000000,0.06,0.0795,0.0552,0.0794,90827,0
+NUAIW.US,D,20250428,000000,0.0785,0.089,0.0701,0.0701,19755,0
+NUAIW.US,D,20250429,000000,0.088,0.088,0.0701,0.070191,32415,0
+NUAIW.US,D,20250430,000000,0.0705,0.0879,0.07,0.0879,15889,0
+NUAIW.US,D,20250501,000000,0.0874,0.088,0.0643,0.0702,58478,0
+NUAIW.US,D,20250502,000000,0.069,0.08,0.069,0.0765,2319,0
+NUAIW.US,D,20250505,000000,0.0814,0.0814,0.0799,0.0799,200,0
+NUAIW.US,D,20250506,000000,0.0626,0.095,0.0616,0.09,110301,0
+NUAIW.US,D,20250507,000000,0.07,0.09,0.07,0.09,33957,0
+NUAIW.US,D,20250508,000000,0.0725,0.099,0.0673,0.0673,50459,0
+NUAIW.US,D,20250509,000000,0.0726,0.1,0.055,0.06,61700,0
+NUAIW.US,D,20250512,000000,0.0687,0.0769,0.056,0.056,51482,0
+NUAIW.US,D,20250513,000000,0.056,0.0768,0.056,0.0768,2000,0
+NUAIW.US,D,20250514,000000,0.0686,0.0838,0.0555,0.0555,62529,0
+NUAIW.US,D,20250515,000000,0.078,0.078,0.0555,0.0601,117942,0
+NUAIW.US,D,20250516,000000,0.0618,0.0618,0.06,0.0601,13601,0
+NUAIW.US,D,20250519,000000,0.06,0.0736,0.06,0.0687,25638,0
+NUAIW.US,D,20250520,000000,0.0649,0.07,0.055,0.059899,39664,0
+NUAIW.US,D,20250521,000000,0.0593,0.064899,0.05,0.064899,32380,0
+NUAIW.US,D,20250522,000000,0.05,0.0591,0.045,0.045001,24034,0
+NUAIW.US,D,20250523,000000,0.0455,0.0565,0.04,0.0565,32350,0
+NUAIW.US,D,20250527,000000,0.053599,0.06,0.053599,0.06,2130,0
+NUAIW.US,D,20250528,000000,0.057949,0.0595,0.0411,0.0595,97115,0
+NUAIW.US,D,20250529,000000,0.06,0.0721,0.0401,0.06,93143,0
+NUAIW.US,D,20250530,000000,0.0775,0.0775,0.0401,0.0545,58584,0
+NUAIW.US,D,20250602,000000,0.0413,0.0553,0.04,0.0413,53980,0
+NUAIW.US,D,20250603,000000,0.0692,0.0692,0.0692,0.0692,250,0
+NUAIW.US,D,20250604,000000,0.0681,0.0682,0.0503,0.0503,22579,0
+NUAIW.US,D,20250605,000000,0.0596,0.0596,0.0596,0.0596,1040,0
+NUAIW.US,D,20250606,000000,0.052,0.0521,0.051,0.051,51694,0
+NUAIW.US,D,20250609,000000,0.051,0.0587,0.051,0.0511,15726,0
+NUAIW.US,D,20250610,000000,0.0549,0.0549,0.0512,0.053,12716,0
+NUAIW.US,D,20250611,000000,0.055,0.0594,0.055,0.0594,6508,0
+NUAIW.US,D,20250612,000000,0.09,0.18,0.09,0.1001,693729,0
+NUAIW.US,D,20250613,000000,0.11,0.12001,0.1,0.11,21601,0
+NUAIW.US,D,20250616,000000,0.1104,0.1263,0.1014,0.1015,37979,0
+NUAIW.US,D,20250617,000000,0.105,0.144,0.1025,0.139,33290,0
+NUAIW.US,D,20250618,000000,0.1262,0.1272,0.1111,0.115,9139,0
+NUAIW.US,D,20250620,000000,0.1152,0.13,0.1151,0.1151,1259,0
+NUAIW.US,D,20250623,000000,0.11,0.11,0.11,0.11,315,0
+NUAIW.US,D,20250624,000000,0.1026,0.1026,0.1025,0.1025,3183,0
+NUAIW.US,D,20250625,000000,0.1025,0.1025,0.1025,0.1025,89617,0
+NUAIW.US,D,20250627,000000,0.1025,0.1025,0.0929,0.0929,8126,0
+NUAIW.US,D,20250709,000000,0.1575,0.1575,0.1,0.1125,3998,0
+NUAIW.US,D,20250711,000000,0.095,0.095,0.0657,0.0893,29583,0
+NUAIW.US,D,20250714,000000,0.1,0.1265,0.055,0.1,3300,0
+NUAIW.US,D,20250715,000000,0.1495,0.1495,0.11,0.11,1947,0
+NUAIW.US,D,20250716,000000,0.1425,0.1425,0.11,0.11,2510,0
+NUAIW.US,D,20250718,000000,0.0998,0.1,0.080001,0.0801,29839,0
+NUAIW.US,D,20250722,000000,0.071,0.071,0.0502,0.065,147474,0
+NUAIW.US,D,20250723,000000,0.089899,0.089899,0.062501,0.07,34272,0
+NUAIW.US,D,20250724,000000,0.07,0.07,0.07,0.07,300,0
+NUAIW.US,D,20250725,000000,0.065299,0.07,0.0621,0.07,21268,0
+NUAIW.US,D,20250728,000000,0.0625,0.12,0.0625,0.1049,20653,0
+NUAIW.US,D,20250729,000000,0.080863,0.109899,0.080863,0.109899,2100,0
+NUAIW.US,D,20250730,000000,0.0738,0.1,0.0501,0.1,7623,0
+NUAIW.US,D,20250731,000000,0.09,0.0998,0.0684,0.089,15121,0
+NUAIW.US,D,20250801,000000,0.0926,0.0926,0.0926,0.0926,124,0
+NUAIW.US,D,20250805,000000,0.0998,0.11,0.0998,0.0998,3800,0
+NUAIW.US,D,20250808,000000,0.1,0.1,0.0705,0.091899,8590,0
+NUAIW.US,D,20250812,000000,0.073,0.11,0.073,0.1,5255,0
+NUAIW.US,D,20250813,000000,0.1099,0.1398,0.0791,0.0791,22900,0
+NUAIW.US,D,20250814,000000,0.0999,0.0999,0.08,0.08,4600,0
+NUAIW.US,D,20250815,000000,0.08,0.0801,0.0799,0.08,1700,0
+NUAIW.US,D,20250819,000000,0.09,0.09,0.0702,0.079,10200,0
+NUAIW.US,D,20250822,000000,0.079,0.079,0.079,0.079,1500,0
+NUAIW.US,D,20250825,000000,0.0895,0.0895,0.0703,0.0703,13104,0
+NUAIW.US,D,20250826,000000,0.08,0.08,0.08,0.08,216,0
+NUAIW.US,D,20250827,000000,0.075,0.0888,0.075,0.0888,5708,0
+NUAIW.US,D,20250828,000000,0.0914,0.0914,0.085,0.088,948,0
+NUAIW.US,D,20250829,000000,0.0898,0.0901,0.070164,0.0854,110192,0
+NUAIW.US,D,20250902,000000,0.0704,0.0711,0.0704,0.0711,1303,0
+NUAIW.US,D,20250903,000000,0.0711,0.07255,0.0525,0.07255,39716,0
+NUAIW.US,D,20250904,000000,0.0525,0.0525,0.045,0.05,111900,0
+NUAIW.US,D,20250905,000000,0.06,0.06,0.046588,0.046588,8405,0
+NUAIW.US,D,20250908,000000,0.05,0.05,0.044,0.0445,17896,0
+NUAIW.US,D,20250909,000000,0.04,0.0454,0.04,0.045,9772,0
+NUAIW.US,D,20250911,000000,0.0849,0.1002,0.0601,0.1002,206372,0
+NUAIW.US,D,20250912,000000,0.0997,0.0997,0.0705,0.075,14270,0
+NUAIW.US,D,20250915,000000,0.075,0.07675,0.0625,0.065,32317,0
+NUAIW.US,D,20250916,000000,0.0649,0.09,0.0628,0.0798,7815,0
+NUAIW.US,D,20250917,000000,0.0782,0.088,0.065,0.07,28959,0
+NUAIW.US,D,20250918,000000,0.075,0.0882,0.0653,0.088,64706,0
+NUAIW.US,D,20250919,000000,0.088,0.123951,0.0679,0.112,114033,0
+NUAIW.US,D,20250922,000000,0.1279,0.2784,0.101,0.1318,285962,0
+NUAIW.US,D,20250923,000000,0.25,0.25,0.131,0.1498,487003,0
+NUAIW.US,D,20250924,000000,0.22,0.22,0.1501,0.1788,427000,0
+NUAIW.US,D,20250925,000000,0.1788,0.3597,0.1788,0.271,1003326,0
+NUAIW.US,D,20250926,000000,0.38,0.45,0.2737,0.3276,1107869,0
+NUAIW.US,D,20250929,000000,0.3765,0.44,0.3601,0.407,575046,0
+NUAIW.US,D,20250930,000000,0.39,0.44,0.3,0.3397,356188,0
+NUAIW.US,D,20251001,000000,0.3799,0.44,0.3445,0.44,193313,0
+NUAIW.US,D,20251002,000000,0.44,0.45,0.38,0.3803,186627,0
+NUAIW.US,D,20251003,000000,0.401,0.41,0.321,0.371,250903,0
+NUAIW.US,D,20251006,000000,0.4,0.400101,0.35,0.37,116290,0
+NUAIW.US,D,20251007,000000,0.399,0.41,0.3421,0.4004,149174,0
+NUAIW.US,D,20251008,000000,0.4,0.4075,0.35,0.3789,115531,0
+NUAIW.US,D,20251009,000000,0.36,0.5821,0.33,0.55,842526,0
+NUAIW.US,D,20251010,000000,0.62,0.69,0.545,0.5988,528577,0
+NUAIW.US,D,20251013,000000,0.6,0.61,0.45,0.549,441112,0
+NUAIW.US,D,20251014,000000,0.59,0.765,0.52,0.7,574365,0
+NUAIW.US,D,20251015,000000,0.815,0.8499,0.613,0.6995,469803,0
+NUAIW.US,D,20251016,000000,0.6995,0.8695,0.55,0.5881,607864,0
+NUAIW.US,D,20251017,000000,0.63,0.8,0.563,0.79,650633,0
+NUAIW.US,D,20251020,000000,1.25,1.6,1.0101,1.39,1128619,0
+NUAIW.US,D,20251021,000000,1.14,1.29,0.927,1.25,855593,0
+NUAIW.US,D,20251022,000000,1.01,1.48,0.871,1.14,566482,0
+NUAIW.US,D,20251023,000000,1.24,1.31,1.15,1.16,177981,0
+NUAIW.US,D,20251024,000000,1.25,1.5,1.16,1.4294,657844,0
+NUAIW.US,D,20251027,000000,1.46,1.96,1.25,1.73,556843,0
+NUAIW.US,D,20251028,000000,1.69,1.79,1.42,1.4588,410166,0
+NUAIW.US,D,20251029,000000,1.65,1.7,1.45,1.69,182315,0
+NUAIW.US,D,20251030,000000,1.78,1.9994,1.55,1.83,346791,0
+NUAIW.US,D,20251031,000000,1.97,1.99,1.84,1.94,196970,0
+NUAIW.US,D,20251103,000000,1.9,2.4646,1.8985,2.2,461985,0
+NUAIW.US,D,20251104,000000,2.31,2.31,1.8,2.04,254578,0
+NUAIW.US,D,20251105,000000,2.29,2.35,2.0113,2.27,188067,0
+NUAIW.US,D,20251106,000000,2.56,2.95,2.41,2.49,415273,0
+NUAIW.US,D,20251107,000000,2.48,2.48,1.7,2.04,427240,0
+NUAIW.US,D,20251110,000000,2.32,2.38,1.82,1.82,127448,0
+NUAIW.US,D,20251111,000000,1.84,1.89,1.51,1.51,150679,0
+NUAIW.US,D,20251112,000000,1.59,1.86,1.42,1.78,151015,0
+NUAIW.US,D,20251113,000000,1.73,1.73,1.45,1.45,129775,0
+NUAIW.US,D,20251114,000000,1.07,1.7,1.07,1.4501,334923,0
+NUAIW.US,D,20251117,000000,1.53,1.53,1.235,1.31,77865,0
+NUAIW.US,D,20251118,000000,1.23,1.6499,1.23,1.46,129281,0
+NUAIW.US,D,20251119,000000,1.41,1.51,1.35,1.4185,54671,0
+NUAIW.US,D,20251120,000000,1.48,1.57,1.02,1.08,158603,0
+NUAIW.US,D,20251121,000000,1.2,1.3799,1.05,1.24,97547,0
+NUAIW.US,D,20251124,000000,1.28,1.49,1.245,1.3671,68070,0
+NUAIW.US,D,20251125,000000,1.48,1.5,1.35,1.4201,37737,0
+NUAIW.US,D,20251126,000000,1.56,1.74,1.48,1.55,76884,0
+NUAIW.US,D,20251128,000000,1.5912,1.5996,1.4295,1.46,54599,0
+NUAIW.US,D,20251201,000000,1.38,1.45,1.26,1.4,55705,0
+NUAIW.US,D,20251202,000000,1.39,1.68,1.36,1.41,99878,0
+NUAIW.US,D,20251203,000000,1.75,1.75,1.3,1.48,109934,0
+NUAIW.US,D,20251204,000000,1.4,1.52,1.3421,1.51,96061,0
+NUAIW.US,D,20251205,000000,1.57,1.57,1.31,1.3701,52246,0
+NUAIW.US,D,20251208,000000,1.37,1.6,1.34,1.48,76786,0
+NUAIW.US,D,20251209,000000,1.46,1.51,1.31,1.35,64039,0
+NUAIW.US,D,20251210,000000,1.31,1.4699,1.29,1.3,17585,0
+NUAIW.US,D,20251211,000000,1.23,1.46,1.13,1.14,51465,0
+NUAIW.US,D,20251212,000000,1.2346,1.2394,0.83,1.12,162402,0
+NUAIW.US,D,20251215,000000,1,1.21,0.92,0.9801,165460,0
+NUAIW.US,D,20251216,000000,0.9677,1.058,0.8701,1,83005,0
+NUAIW.US,D,20251217,000000,0.9342,1.18,0.9104,0.9104,36403,0
+NUAIW.US,D,20251218,000000,0.93,1.2,0.93,1.08,77585,0
+NUAIW.US,D,20251219,000000,1.21,1.26,1.1101,1.17,16142,0
+NUAIW.US,D,20251222,000000,1.2,1.36,0.95,1.17,145444,0
+NUAIW.US,D,20251223,000000,1.28,1.43,1.16,1.3716,79035,0
+NUAIW.US,D,20251224,000000,1.37,1.5,1.345,1.4501,28508,0
+NUAIW.US,D,20251226,000000,1.49,1.5,1.24,1.3,51429,0
+NUAIW.US,D,20251229,000000,1.29,1.29,0.5231,0.5736,635869,0
+NUAIW.US,D,20251230,000000,0.6,0.83,0.44001,0.75,261958,0
+NUAIW.US,D,20251231,000000,0.781,0.97,0.7568,0.8201,50864,0
+NUAIW.US,D,20260102,000000,0.85,1,0.732,0.86,51969,0
+NUAIW.US,D,20260105,000000,0.862,0.99,0.8,0.89,25787,0
+NUAIW.US,D,20260106,000000,0.93,0.93,0.66,0.745,41378,0
+NUAIW.US,D,20260107,000000,0.75,0.8216,0.68,0.7575,20988,0
+NUAIW.US,D,20260108,000000,0.68,0.8216,0.68,0.818,22980,0
+NUAIW.US,D,20260109,000000,0.805,0.849999,0.76,0.79,21512,0
+NUAIW.US,D,20260112,000000,0.76,0.919999,0.76,0.9,6038,0
+NUAIW.US,D,20260113,000000,0.91,1.11,0.9,1.0216,74392,0
+NUAIW.US,D,20260114,000000,1.05,1.05,0.91,0.9999,48191,0
+NUAIW.US,D,20260115,000000,0.9398,1.08,0.90985,1.08,97365,0
+NUAIW.US,D,20260116,000000,1.025,1.11,0.91,0.9896,17494,0
+NUAIW.US,D,20260120,000000,1.3,1.73,1.3,1.37,385777,0
+NUAIW.US,D,20260121,000000,1.76,1.95,1.41,1.88,261175,0
+NUAIW.US,D,20260122,000000,1.98,2.84,1.9799,2.36,653985,0
+NUAIW.US,D,20260123,000000,2,2.55,1.9,2.17,214837,0
+NUAIW.US,D,20260126,000000,2.06,2.2,1.71,1.8606,202276,0
+NUAIW.US,D,20260127,000000,1.81,2.41,1.8,2.41,217299,0
+NUAIW.US,D,20260128,000000,2.47,2.75,2.21,2.5901,163093,0
+NUAIW.US,D,20260129,000000,2.79,2.85,2.3501,2.61,177556,0
+NUAIW.US,D,20260130,000000,2.62,2.62,2.1,2.39,100264,0
+NUAIW.US,D,20260202,000000,2.05,2.76,1.98,2.04,104924,0
+NUAIW.US,D,20260203,000000,2.05,2.49,2.05,2.49,48754,0
+NUAIW.US,D,20260204,000000,2.22,2.479,2.05,2.13,115030,0
+NUAIW.US,D,20260205,000000,2.1502,2.1502,1.78,1.85,136025,0
+NUAIW.US,D,20260206,000000,2,2.19,1.74,1.93,117473,0
+NUAIW.US,D,20260209,000000,1.88,2.38,1.75,1.93,66707,0
+NUAIW.US,D,20260210,000000,1.73,1.96,1.73,1.8801,39382,0
+NUAIW.US,D,20260211,000000,1.79,2.0502,1.76,1.89,39201,0
+NUAIW.US,D,20260212,000000,1.95,1.97,1.71,1.73,58243,0
+NUAIW.US,D,20260213,000000,1.66,1.91,1.6,1.785,76096,0
+NUAIW.US,D,20260217,000000,1.7,1.83,1.585,1.585,21572,0
+NUAIW.US,D,20260218,000000,1.53,1.75,1.53,1.72,28060,0
diff --git a/daily/us/nasdaq stocks/2/nvniw.us.txt b/daily/us/nasdaq stocks/2/nvniw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27510796b79e695c021e282de239a41f9550df47
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvniw.us.txt	
@@ -0,0 +1,407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVNIW.US,D,20231003,000000,0.14,0.15,0.1001,0.1025,10631,0
+NVNIW.US,D,20231004,000000,0.0965,0.1008,0.0965,0.0995,505,0
+NVNIW.US,D,20231005,000000,0.15,0.15,0.15,0.15,100,0
+NVNIW.US,D,20231006,000000,0.11,0.1103,0.0991,0.1001,7199,0
+NVNIW.US,D,20231009,000000,0.1,0.1049,0.05685,0.0671,145354,0
+NVNIW.US,D,20231010,000000,0.0575,0.0575,0.0525,0.0525,500,0
+NVNIW.US,D,20231011,000000,0.0576,0.0576,0.0576,0.0576,100,0
+NVNIW.US,D,20231013,000000,0.0768,0.1026,0.0768,0.08,22404,0
+NVNIW.US,D,20231017,000000,0.08,0.08,0.0688,0.0688,12760,0
+NVNIW.US,D,20231018,000000,0.07,0.07,0.06625,0.06625,53300,0
+NVNIW.US,D,20231023,000000,0.0696,0.0731,0.036,0.036,57323,0
+NVNIW.US,D,20231024,000000,0.04,0.04,0.04,0.04,300,0
+NVNIW.US,D,20231030,000000,0.0425,0.0425,0.039,0.039,4558,0
+NVNIW.US,D,20231031,000000,0.067441,0.067441,0.04,0.04,750,0
+NVNIW.US,D,20231101,000000,0.04,0.04,0.0313,0.0313,1300,0
+NVNIW.US,D,20231106,000000,0.04,0.0462,0.0356,0.0461,3514,0
+NVNIW.US,D,20231107,000000,0.0925,0.0925,0.0925,0.0925,560,0
+NVNIW.US,D,20231127,000000,0.0404,0.0587,0.035,0.0567,531813,0
+NVNIW.US,D,20231130,000000,0.060971,0.060971,0.024,0.03,122189,0
+NVNIW.US,D,20231204,000000,0.0302,0.0302,0.03,0.03,200000,0
+NVNIW.US,D,20231206,000000,0.04,0.04,0.04,0.04,2054,0
+NVNIW.US,D,20231207,000000,0.04,0.04,0.04,0.04,1000,0
+NVNIW.US,D,20231208,000000,0.04,0.04,0.032,0.032,17555,0
+NVNIW.US,D,20231212,000000,0.035,0.0425,0.03,0.0338,80815,0
+NVNIW.US,D,20231214,000000,0.04,0.04,0.035,0.035,20992,0
+NVNIW.US,D,20231215,000000,0.035,0.0351,0.035,0.035,1660,0
+NVNIW.US,D,20231218,000000,0.0399,0.04,0.035,0.035,9513,0
+NVNIW.US,D,20231219,000000,0.035,0.035,0.035,0.035,1300,0
+NVNIW.US,D,20231220,000000,0.035,0.035,0.0251,0.03,124119,0
+NVNIW.US,D,20231221,000000,0.0268,0.0268,0.0268,0.0268,2000,0
+NVNIW.US,D,20231226,000000,0.0396,0.0399,0.0203,0.0203,1654,0
+NVNIW.US,D,20231228,000000,0.03,0.03,0.03,0.03,667,0
+NVNIW.US,D,20231229,000000,0.0375,0.04,0.0355,0.0365,35350,0
+NVNIW.US,D,20240103,000000,0.03,0.03,0.03,0.03,1745,0
+NVNIW.US,D,20240104,000000,0.0207,0.03,0.0205,0.0255,22540,0
+NVNIW.US,D,20240105,000000,0.0297,0.03,0.0272,0.0293,9273,0
+NVNIW.US,D,20240109,000000,0.035,0.035,0.035,0.035,20000,0
+NVNIW.US,D,20240110,000000,0.0395,0.065,0.0395,0.0401,130134,0
+NVNIW.US,D,20240111,000000,0.03,0.04,0.03,0.039,17109,0
+NVNIW.US,D,20240112,000000,0.04,0.0401,0.04,0.04,8211,0
+NVNIW.US,D,20240116,000000,0.0402,0.0402,0.0402,0.0402,1183,0
+NVNIW.US,D,20240117,000000,0.05,0.05,0.05,0.05,5002,0
+NVNIW.US,D,20240118,000000,0.05,0.05,0.05,0.05,12745,0
+NVNIW.US,D,20240123,000000,0.0495,0.05,0.025,0.0276,21060,0
+NVNIW.US,D,20240125,000000,0.04,0.04,0.035,0.035,6448,0
+NVNIW.US,D,20240126,000000,0.0404,0.0404,0.04,0.04,3000,0
+NVNIW.US,D,20240129,000000,0.04,0.04,0.04,0.04,7700,0
+NVNIW.US,D,20240130,000000,0.04,0.04,0.04,0.04,7700,0
+NVNIW.US,D,20240131,000000,0.0396,0.0396,0.0253,0.0253,3350,0
+NVNIW.US,D,20240201,000000,0.0396,0.04,0.0396,0.04,20300,0
+NVNIW.US,D,20240202,000000,0.04,0.04,0.04,0.04,7400,0
+NVNIW.US,D,20240205,000000,0.04,0.04,0.03,0.03,1353,0
+NVNIW.US,D,20240207,000000,0.0399,0.0404,0.033,0.033,61887,0
+NVNIW.US,D,20240212,000000,0.0331,0.04,0.0331,0.04,2128,0
+NVNIW.US,D,20240213,000000,0.04,0.04,0.04,0.04,9100,0
+NVNIW.US,D,20240214,000000,0.04,0.04,0.0368,0.0368,3044,0
+NVNIW.US,D,20240215,000000,0.04,0.04,0.04,0.04,9100,0
+NVNIW.US,D,20240216,000000,0.0496,0.0496,0.0496,0.0496,100,0
+NVNIW.US,D,20240221,000000,0.0495,0.0499,0.0495,0.0499,899,0
+NVNIW.US,D,20240223,000000,0.0381,0.0381,0.0381,0.0381,912,0
+NVNIW.US,D,20240226,000000,0.0475,0.0499,0.045,0.045,550,0
+NVNIW.US,D,20240227,000000,0.04,0.0402,0.04,0.0401,200832,0
+NVNIW.US,D,20240228,000000,0.0446,0.0599,0.0446,0.0599,53128,0
+NVNIW.US,D,20240229,000000,0.0455,0.0508,0.0451,0.0508,2137,0
+NVNIW.US,D,20240304,000000,0.0549,0.06,0.0549,0.0598,2712,0
+NVNIW.US,D,20240305,000000,0.05,0.0598,0.045,0.0598,75191,0
+NVNIW.US,D,20240307,000000,0.0498,0.06,0.0454,0.0564,33164,0
+NVNIW.US,D,20240308,000000,0.0594,0.0594,0.0594,0.0594,100,0
+NVNIW.US,D,20240312,000000,0.045,0.06,0.045,0.06,1027,0
+NVNIW.US,D,20240313,000000,0.0594,0.0594,0.0594,0.0594,111,0
+NVNIW.US,D,20240314,000000,0.0599,0.0599,0.0599,0.0599,111,0
+NVNIW.US,D,20240315,000000,0.0451,0.0599,0.045,0.045,2032,0
+NVNIW.US,D,20240320,000000,0.0498,0.06,0.045,0.045,46182,0
+NVNIW.US,D,20240321,000000,0.045101,0.045101,0.045,0.045001,12000,0
+NVNIW.US,D,20240402,000000,0.05,0.05,0.05,0.05,12500,0
+NVNIW.US,D,20240430,000000,0.041,0.041,0.041,0.041,1815,0
+NVNIW.US,D,20240506,000000,0.045,0.045,0.045,0.045,50183,0
+NVNIW.US,D,20240515,000000,0.044,0.044,0.044,0.044,165,0
+NVNIW.US,D,20240522,000000,0.041,0.041,0.0375,0.04,20570,0
+NVNIW.US,D,20240530,000000,0.035,0.035,0.033,0.033,8000,0
+NVNIW.US,D,20240607,000000,0.027,0.027,0.0231,0.0249,38298,0
+NVNIW.US,D,20240610,000000,0.021,0.0299,0.016,0.02,99504,0
+NVNIW.US,D,20240611,000000,0.0173,0.0173,0.0172,0.0172,629,0
+NVNIW.US,D,20240612,000000,0.023549,0.023549,0.023549,0.023549,100,0
+NVNIW.US,D,20240614,000000,0.0173,0.0173,0.0172,0.0172,2739,0
+NVNIW.US,D,20240703,000000,0.02,0.02,0.02,0.02,2000,0
+NVNIW.US,D,20240712,000000,0.02,0.0201,0.0198,0.02,4753,0
+NVNIW.US,D,20240724,000000,0.0247,0.0271,0.0204,0.0271,64256,0
+NVNIW.US,D,20240725,000000,0.0199,0.07,0.0199,0.048,120590,0
+NVNIW.US,D,20240726,000000,0.05,0.05,0.05,0.05,100,0
+NVNIW.US,D,20240729,000000,0.05,0.06,0.045,0.0594,3942,0
+NVNIW.US,D,20240801,000000,0.0389,0.0498,0.0389,0.0498,3590,0
+NVNIW.US,D,20240807,000000,0.05,0.05,0.0495,0.05,1210,0
+NVNIW.US,D,20240808,000000,0.05,0.05,0.05,0.05,407,0
+NVNIW.US,D,20240812,000000,0.03,0.03,0.03,0.03,377,0
+NVNIW.US,D,20240813,000000,0.03,0.03,0.0251,0.03,3418,0
+NVNIW.US,D,20240814,000000,0.0299,0.0308,0.0299,0.0308,7907,0
+NVNIW.US,D,20240815,000000,0.03,0.0496,0.0261,0.039,42360,0
+NVNIW.US,D,20240816,000000,0.04,0.0494,0.0254,0.0365,34673,0
+NVNIW.US,D,20240819,000000,0.0496,0.0496,0.03,0.03,14010,0
+NVNIW.US,D,20240820,000000,0.0396,0.0494,0.0396,0.04,18491,0
+NVNIW.US,D,20240821,000000,0.040001,0.040001,0.0301,0.037,29147,0
+NVNIW.US,D,20240826,000000,0.0301,0.0305,0.02,0.0305,14378,0
+NVNIW.US,D,20240827,000000,0.018,0.042,0.0175,0.042,251917,0
+NVNIW.US,D,20240828,000000,0.0206,0.0206,0.0206,0.0206,2150,0
+NVNIW.US,D,20240830,000000,0.0181,0.0303,0.0178,0.0303,31483,0
+NVNIW.US,D,20240903,000000,0.0296,0.049,0.0204,0.022,47559,0
+NVNIW.US,D,20240904,000000,0.0441,0.0441,0.036,0.039,28168,0
+NVNIW.US,D,20240905,000000,0.032,0.040266,0.032,0.040266,521,0
+NVNIW.US,D,20240906,000000,0.0177,0.0401,0.0175,0.0401,40857,0
+NVNIW.US,D,20240909,000000,0.025,0.0484,0.02,0.038,24358,0
+NVNIW.US,D,20240910,000000,0.0211,0.0436,0.0211,0.0288,21793,0
+NVNIW.US,D,20240911,000000,0.039,0.039,0.0257,0.0257,4321,0
+NVNIW.US,D,20240912,000000,0.0391,0.0391,0.0219,0.023,44890,0
+NVNIW.US,D,20240913,000000,0.0221,0.0312,0.0174,0.0221,10748,0
+NVNIW.US,D,20240916,000000,0.0222,0.0222,0.02,0.0221,297528,0
+NVNIW.US,D,20240917,000000,0.0308,0.0393,0.0203,0.0203,15385,0
+NVNIW.US,D,20240918,000000,0.022,0.0296,0.02,0.0296,32681,0
+NVNIW.US,D,20240919,000000,0.0295,0.0298,0.0295,0.0297,626,0
+NVNIW.US,D,20240920,000000,0.018,0.0181,0.0151,0.0151,32590,0
+NVNIW.US,D,20240923,000000,0.0295,0.0295,0.0205,0.0205,653,0
+NVNIW.US,D,20240925,000000,0.0267,0.0269,0.0267,0.0268,1031,0
+NVNIW.US,D,20240926,000000,0.02,0.0217,0.02,0.0217,300,0
+NVNIW.US,D,20240930,000000,0.0267,0.0269,0.0206,0.0206,862,0
+NVNIW.US,D,20241002,000000,0.02,0.0205,0.018,0.0205,1200,0
+NVNIW.US,D,20241003,000000,0.0225,0.0269,0.0151,0.0151,985,0
+NVNIW.US,D,20241010,000000,0.0201,0.0265,0.02,0.02,7505,0
+NVNIW.US,D,20241011,000000,0.02,0.0264,0.0152,0.0155,16908,0
+NVNIW.US,D,20241015,000000,0.0256,0.0258,0.0256,0.0258,600,0
+NVNIW.US,D,20241017,000000,0.0255,0.0255,0.0255,0.0255,330,0
+NVNIW.US,D,20241021,000000,0.0256,0.0265,0.015,0.015,13105,0
+NVNIW.US,D,20241022,000000,0.0199,0.0238,0.015,0.015,3166,0
+NVNIW.US,D,20241023,000000,0.016,0.026,0.016,0.016,500,0
+NVNIW.US,D,20241028,000000,0.018,0.018,0.018,0.018,100,0
+NVNIW.US,D,20241029,000000,0.015,0.0194,0.014,0.0192,71985,0
+NVNIW.US,D,20241030,000000,0.01421,0.0184,0.014,0.014,8507,0
+NVNIW.US,D,20241031,000000,0.0158,0.0203,0.0158,0.0203,1596,0
+NVNIW.US,D,20241104,000000,0.0247,0.0249,0.0245,0.0249,14822,0
+NVNIW.US,D,20241106,000000,0.0112,0.019,0.0111,0.019,15710,0
+NVNIW.US,D,20241107,000000,0.013,0.0258,0.013,0.0258,4495,0
+NVNIW.US,D,20241111,000000,0.0121,0.0255,0.0116,0.0199,38450,0
+NVNIW.US,D,20241112,000000,0.02,0.0224,0.02,0.02,76723,0
+NVNIW.US,D,20241113,000000,0.0246,0.0283,0.0246,0.0249,52720,0
+NVNIW.US,D,20241114,000000,0.0119,0.0284,0.0116,0.0121,40974,0
+NVNIW.US,D,20241122,000000,0.0122,0.0122,0.0119,0.0119,15345,0
+NVNIW.US,D,20241125,000000,0.0111,0.0348,0.0111,0.025,7494,0
+NVNIW.US,D,20241127,000000,0.0115,0.0115,0.0115,0.0115,100,0
+NVNIW.US,D,20241203,000000,0.0115,0.015,0.0111,0.0112,158224,0
+NVNIW.US,D,20241205,000000,0.0116,0.0116,0.0116,0.0116,1002,0
+NVNIW.US,D,20241210,000000,0.015192,0.016182,0.015192,0.016182,3000,0
+NVNIW.US,D,20241211,000000,0.0162,0.0183,0.0112,0.015,16581,0
+NVNIW.US,D,20241213,000000,0.0306,0.0306,0.0306,0.0306,268,0
+NVNIW.US,D,20241216,000000,0.0201,0.0201,0.0198,0.02,2028,0
+NVNIW.US,D,20241218,000000,0.0198,0.047,0.015,0.0202,677291,0
+NVNIW.US,D,20241219,000000,0.0161,0.098,0.0152,0.0663,1425228,0
+NVNIW.US,D,20241220,000000,0.12,0.325,0.08,0.2,3710546,0
+NVNIW.US,D,20241223,000000,0.21,0.21,0.1348,0.1875,735025,0
+NVNIW.US,D,20241224,000000,0.121,0.15,0.1036,0.13,192231,0
+NVNIW.US,D,20241226,000000,0.121,0.15,0.1021,0.103,104144,0
+NVNIW.US,D,20241227,000000,0.13,0.15,0.0811,0.11,180529,0
+NVNIW.US,D,20241230,000000,0.1141,0.1475,0.0998,0.1,316883,0
+NVNIW.US,D,20241231,000000,0.1202,0.1202,0.066,0.0663,98371,0
+NVNIW.US,D,20250102,000000,0.0875,0.12,0.0875,0.095,57944,0
+NVNIW.US,D,20250103,000000,0.14,0.14,0.078,0.08,62184,0
+NVNIW.US,D,20250106,000000,0.1,0.12,0.081,0.12,50754,0
+NVNIW.US,D,20250107,000000,0.101,0.1272,0.0811,0.0821,26770,0
+NVNIW.US,D,20250108,000000,0.0813,0.088501,0.0401,0.0456,118662,0
+NVNIW.US,D,20250110,000000,0.079,0.0844,0.0534,0.0596,245196,0
+NVNIW.US,D,20250113,000000,0.0612,0.075,0.0572,0.0665,81544,0
+NVNIW.US,D,20250114,000000,0.066,0.066001,0.06,0.066001,6062,0
+NVNIW.US,D,20250115,000000,0.0699,0.0848,0.0667,0.0667,131593,0
+NVNIW.US,D,20250116,000000,0.0828,0.085,0.079,0.079,21757,0
+NVNIW.US,D,20250117,000000,0.08,0.08,0.08,0.08,10000,0
+NVNIW.US,D,20250121,000000,0.06,0.08499,0.06,0.08499,21095,0
+NVNIW.US,D,20250122,000000,0.07,0.07,0.07,0.07,3300,0
+NVNIW.US,D,20250123,000000,0.069906,0.084,0.0661,0.072749,81611,0
+NVNIW.US,D,20250124,000000,0.0925,0.249,0.09,0.1931,1250851,0
+NVNIW.US,D,20250127,000000,0.18,0.28,0.1401,0.2179,262354,0
+NVNIW.US,D,20250128,000000,0.2199,0.26,0.2001,0.24,145710,0
+NVNIW.US,D,20250129,000000,0.29,0.3399,0.2425,0.26,261815,0
+NVNIW.US,D,20250130,000000,0.2799,0.28,0.18,0.2763,21035,0
+NVNIW.US,D,20250131,000000,0.27,0.27,0.187,0.1997,42258,0
+NVNIW.US,D,20250203,000000,0.27,0.2999,0.22,0.279899,128466,0
+NVNIW.US,D,20250204,000000,0.2999,0.31,0.225,0.225,44019,0
+NVNIW.US,D,20250205,000000,0.235,0.235,0.21,0.21,28063,0
+NVNIW.US,D,20250206,000000,0.2104,0.2246,0.1989,0.1989,24300,0
+NVNIW.US,D,20250207,000000,0.1854,0.1854,0.15,0.1501,35148,0
+NVNIW.US,D,20250210,000000,0.1451,0.175,0.1451,0.15,2193,0
+NVNIW.US,D,20250211,000000,0.15,0.1675,0.14,0.14,18136,0
+NVNIW.US,D,20250212,000000,0.1114,0.12,0.11,0.11,8900,0
+NVNIW.US,D,20250213,000000,0.11,0.1275,0.0853,0.100275,9863,0
+NVNIW.US,D,20250214,000000,0.1275,0.1275,0.1,0.12,8923,0
+NVNIW.US,D,20250218,000000,0.1125,0.125,0.08,0.1199,6501,0
+NVNIW.US,D,20250219,000000,0.11,0.11,0.11,0.11,509,0
+NVNIW.US,D,20250220,000000,0.0888,0.1075,0.0852,0.1073,12012,0
+NVNIW.US,D,20250221,000000,0.081,0.11,0.081,0.1,6486,0
+NVNIW.US,D,20250224,000000,0.1077,0.16,0.100001,0.11,13142,0
+NVNIW.US,D,20250225,000000,0.12,0.12,0.1002,0.1002,10938,0
+NVNIW.US,D,20250226,000000,0.124,0.124,0.102,0.105,6136,0
+NVNIW.US,D,20250227,000000,0.081,0.1,0.081,0.1,2250,0
+NVNIW.US,D,20250228,000000,0.065,0.068,0.0451,0.0675,271578,0
+NVNIW.US,D,20250303,000000,0.0675,0.09,0.0401,0.049,366916,0
+NVNIW.US,D,20250304,000000,0.04,0.07,0.04,0.0506,27788,0
+NVNIW.US,D,20250305,000000,0.0682,0.0682,0.0501,0.0599,5084,0
+NVNIW.US,D,20250306,000000,0.05,0.05,0.0499,0.0499,3560,0
+NVNIW.US,D,20250307,000000,0.05,0.05,0.05,0.05,520,0
+NVNIW.US,D,20250310,000000,0.050749,0.050749,0.0452,0.05,1021,0
+NVNIW.US,D,20250311,000000,0.0599,0.061,0.0422,0.0422,27012,0
+NVNIW.US,D,20250313,000000,0.0431,0.076,0.0431,0.0531,1628,0
+NVNIW.US,D,20250317,000000,0.0625,0.0625,0.0431,0.0432,10056,0
+NVNIW.US,D,20250318,000000,0.043201,0.06,0.0432,0.06,3490,0
+NVNIW.US,D,20250319,000000,0.0453,0.0453,0.0351,0.0399,15997,0
+NVNIW.US,D,20250321,000000,0.0443,0.0443,0.0402,0.0443,1688,0
+NVNIW.US,D,20250324,000000,0.0401,0.0401,0.0302,0.0302,16434,0
+NVNIW.US,D,20250325,000000,0.0379,0.0379,0.0378,0.0378,1005,0
+NVNIW.US,D,20250326,000000,0.0385,0.0386,0.0255,0.0386,32991,0
+NVNIW.US,D,20250327,000000,0.03,0.03,0.028023,0.029899,2000,0
+NVNIW.US,D,20250328,000000,0.0282,0.0283,0.0282,0.028278,2000,0
+NVNIW.US,D,20250331,000000,0.0287,0.0287,0.0286,0.0286,2400,0
+NVNIW.US,D,20250401,000000,0.028599,0.028599,0.0285,0.0285,928,0
+NVNIW.US,D,20250402,000000,0.0285,0.0286,0.0285,0.0286,400,0
+NVNIW.US,D,20250403,000000,0.0285,0.03,0.0285,0.029999,8099,0
+NVNIW.US,D,20250404,000000,0.0275,0.0275,0.0268,0.027,1942,0
+NVNIW.US,D,20250407,000000,0.026,0.026,0.026,0.026,2549,0
+NVNIW.US,D,20250408,000000,0.026,0.03,0.026,0.03,800,0
+NVNIW.US,D,20250410,000000,0.03,0.03,0.03,0.03,150,0
+NVNIW.US,D,20250411,000000,0.0387,0.0387,0.0299,0.0299,5351,0
+NVNIW.US,D,20250414,000000,0.0377,0.0377,0.0261,0.033,1320,0
+NVNIW.US,D,20250416,000000,0.0264,0.0265,0.0264,0.0265,3582,0
+NVNIW.US,D,20250417,000000,0.026,0.0261,0.026,0.0261,550,0
+NVNIW.US,D,20250421,000000,0.0261,0.0288,0.0261,0.0288,750,0
+NVNIW.US,D,20250422,000000,0.0279,0.0279,0.0275,0.0275,1216,0
+NVNIW.US,D,20250423,000000,0.0277,0.0346,0.0276,0.03,6492,0
+NVNIW.US,D,20250424,000000,0.03,0.0347,0.03,0.030101,850,0
+NVNIW.US,D,20250425,000000,0.0306,0.0322,0.0301,0.0322,3333,0
+NVNIW.US,D,20250428,000000,0.03055,0.03055,0.03,0.03,835,0
+NVNIW.US,D,20250429,000000,0.0301,0.0583,0.03,0.0578,20080,0
+NVNIW.US,D,20250430,000000,0.0498,0.0614,0.0473,0.0614,71731,0
+NVNIW.US,D,20250501,000000,0.08,0.08,0.0391,0.058,46589,0
+NVNIW.US,D,20250502,000000,0.0352,0.0612,0.0352,0.0612,4925,0
+NVNIW.US,D,20250505,000000,0.0604,0.101,0.06,0.0762,39068,0
+NVNIW.US,D,20250506,000000,0.09,0.1,0.075,0.075,2952,0
+NVNIW.US,D,20250507,000000,0.0751,0.0954,0.04885,0.0676,24191,0
+NVNIW.US,D,20250508,000000,0.05,0.06,0.046,0.06,69171,0
+NVNIW.US,D,20250509,000000,0.0479,0.0735,0.0479,0.0613,22225,0
+NVNIW.US,D,20250512,000000,0.0571,0.0571,0.0571,0.0571,8000,0
+NVNIW.US,D,20250513,000000,0.0601,0.0668,0.05,0.050001,10798,0
+NVNIW.US,D,20250514,000000,0.05,0.06,0.035,0.0597,20809,0
+NVNIW.US,D,20250516,000000,0.07,0.071576,0.05,0.06,6062,0
+NVNIW.US,D,20250519,000000,0.06,0.0714,0.06,0.06,16349,0
+NVNIW.US,D,20250520,000000,0.05,0.0501,0.05,0.0501,72250,0
+NVNIW.US,D,20250521,000000,0.0502,0.0999,0.0501,0.0999,6321,0
+NVNIW.US,D,20250522,000000,0.0551,0.0551,0.0501,0.0501,2083,0
+NVNIW.US,D,20250523,000000,0.0798,0.0798,0.0798,0.0798,379,0
+NVNIW.US,D,20250527,000000,0.06,0.064951,0.06,0.06,23393,0
+NVNIW.US,D,20250528,000000,0.087,0.087,0.06,0.060101,4478,0
+NVNIW.US,D,20250530,000000,0.08,0.13,0.0702,0.0702,69872,0
+NVNIW.US,D,20250602,000000,0.07,0.07,0.06,0.0606,136372,0
+NVNIW.US,D,20250603,000000,0.0698,0.0698,0.0605,0.0607,12015,0
+NVNIW.US,D,20250604,000000,0.05,0.0606,0.05,0.0606,18998,0
+NVNIW.US,D,20250605,000000,0.06,0.063,0.0501,0.0575,2718,0
+NVNIW.US,D,20250606,000000,0.057,0.057101,0.057,0.057101,1032,0
+NVNIW.US,D,20250609,000000,0.0628,0.0696,0.0553,0.0553,12115,0
+NVNIW.US,D,20250611,000000,0.060101,0.0696,0.0601,0.0696,4110,0
+NVNIW.US,D,20250612,000000,0.05,0.064,0.05,0.0502,14934,0
+NVNIW.US,D,20250616,000000,0.0532,0.0532,0.04,0.0499,39438,0
+NVNIW.US,D,20250617,000000,0.0465,0.0536,0.041264,0.0536,15028,0
+NVNIW.US,D,20250618,000000,0.0488,0.0488,0.0427,0.0488,1200,0
+NVNIW.US,D,20250623,000000,0.0523,0.0523,0.0523,0.0523,5298,0
+NVNIW.US,D,20250624,000000,0.049,0.0522,0.0489,0.0489,1361,0
+NVNIW.US,D,20250625,000000,0.049,0.0521,0.049,0.0521,1566,0
+NVNIW.US,D,20250626,000000,0.0492,0.0521,0.0491,0.052,1706,0
+NVNIW.US,D,20250627,000000,0.0519,0.0519,0.0519,0.0519,780,0
+NVNIW.US,D,20250630,000000,0.0517,0.0517,0.0515,0.0515,1575,0
+NVNIW.US,D,20250702,000000,0.0467,0.0523,0.0467,0.0523,250,0
+NVNIW.US,D,20250708,000000,0.0485,0.0523,0.0451,0.0523,15766,0
+NVNIW.US,D,20250709,000000,0.0523,0.0523,0.0523,0.0523,1800,0
+NVNIW.US,D,20250714,000000,0.043,0.043,0.043,0.043,100,0
+NVNIW.US,D,20250715,000000,0.050001,0.0523,0.050001,0.0523,210,0
+NVNIW.US,D,20250721,000000,0.0499,0.05,0.0499,0.0499,8775,0
+NVNIW.US,D,20250724,000000,0.05,0.05,0.05,0.05,264,0
+NVNIW.US,D,20250728,000000,0.05,0.0902,0.05,0.0801,192522,0
+NVNIW.US,D,20250729,000000,0.1,0.1167,0.075,0.075,136946,0
+NVNIW.US,D,20250730,000000,0.08,0.08,0.0552,0.0554,18229,0
+NVNIW.US,D,20250731,000000,0.065,0.0887,0.065,0.0773,24307,0
+NVNIW.US,D,20250801,000000,0.086,0.090359,0.0554,0.0611,72980,0
+NVNIW.US,D,20250804,000000,0.0798,0.08,0.0688,0.077,2700,0
+NVNIW.US,D,20250805,000000,0.0877,0.0877,0.0641,0.0641,3602,0
+NVNIW.US,D,20250806,000000,0.0704,0.0821,0.063,0.0821,15888,0
+NVNIW.US,D,20250807,000000,0.065,0.08,0.0609,0.061,24604,0
+NVNIW.US,D,20250808,000000,0.061,0.07,0.061,0.07,1008,0
+NVNIW.US,D,20250811,000000,0.0705,0.0705,0.0612,0.0612,1596,0
+NVNIW.US,D,20250812,000000,0.0619,0.0741,0.0619,0.07,1886,0
+NVNIW.US,D,20250813,000000,0.07,0.07,0.0625,0.0625,2341,0
+NVNIW.US,D,20250814,000000,0.0626,0.0626,0.062251,0.062251,1994,0
+NVNIW.US,D,20250815,000000,0.062,0.0621,0.062,0.062,2802,0
+NVNIW.US,D,20250818,000000,0.0697,0.0697,0.062,0.062,8901,0
+NVNIW.US,D,20250819,000000,0.062,0.0621,0.0612,0.0612,14933,0
+NVNIW.US,D,20250820,000000,0.0613,0.0648,0.0612,0.0612,2171,0
+NVNIW.US,D,20250821,000000,0.0612,0.0625,0.0612,0.0625,2814,0
+NVNIW.US,D,20250822,000000,0.0675,0.072,0.0675,0.072,32547,0
+NVNIW.US,D,20250825,000000,0.07,0.07,0.07,0.07,1060,0
+NVNIW.US,D,20250827,000000,0.07,0.0719,0.0612,0.0613,18474,0
+NVNIW.US,D,20250828,000000,0.0648,0.0695,0.0613,0.065,2400,0
+NVNIW.US,D,20250829,000000,0.0651,0.07,0.0651,0.07,25952,0
+NVNIW.US,D,20250902,000000,0.0701,0.0702,0.0612,0.0615,77930,0
+NVNIW.US,D,20250903,000000,0.0631,0.0632,0.063,0.0632,767,0
+NVNIW.US,D,20250905,000000,0.0686,0.0686,0.0635,0.0635,16058,0
+NVNIW.US,D,20250908,000000,0.0635,0.0636,0.0635,0.0635,2202,0
+NVNIW.US,D,20250909,000000,0.0612,0.0612,0.0609,0.0609,1395,0
+NVNIW.US,D,20250910,000000,0.0612,0.0613,0.0612,0.0613,10500,0
+NVNIW.US,D,20250916,000000,0.0609,0.0609,0.0609,0.0609,5008,0
+NVNIW.US,D,20250917,000000,0.0669,0.0787,0.0669,0.0787,59868,0
+NVNIW.US,D,20250918,000000,0.0845,0.0845,0.07,0.0845,31025,0
+NVNIW.US,D,20250919,000000,0.09,0.09,0.0812,0.0812,12614,0
+NVNIW.US,D,20250922,000000,0.08,0.12,0.0701,0.1119,211590,0
+NVNIW.US,D,20250923,000000,0.12,0.15,0.11,0.135,101821,0
+NVNIW.US,D,20250924,000000,0.14,0.14,0.1047,0.1047,8277,0
+NVNIW.US,D,20250925,000000,0.101,0.1098,0.09,0.1089,64357,0
+NVNIW.US,D,20250926,000000,0.0994,0.155,0.0994,0.1335,116943,0
+NVNIW.US,D,20250929,000000,0.1388,0.14175,0.1,0.1135,123898,0
+NVNIW.US,D,20250930,000000,0.1135,0.1135,0.072,0.072,143842,0
+NVNIW.US,D,20251001,000000,0.0777,0.09237,0.07,0.0842,43546,0
+NVNIW.US,D,20251002,000000,0.07,0.07,0.037,0.0407,234433,0
+NVNIW.US,D,20251003,000000,0.0421,0.0421,0.0337,0.0338,43996,0
+NVNIW.US,D,20251006,000000,0.041,0.0512,0.0398,0.0512,86153,0
+NVNIW.US,D,20251007,000000,0.05055,0.0511,0.0408,0.0511,7727,0
+NVNIW.US,D,20251008,000000,0.050999,0.051,0.048,0.051,18683,0
+NVNIW.US,D,20251009,000000,0.0511,0.0511,0.048,0.0511,32843,0
+NVNIW.US,D,20251010,000000,0.0537,0.0537,0.0511,0.052,12892,0
+NVNIW.US,D,20251013,000000,0.0457,0.0607,0.0322,0.057,68882,0
+NVNIW.US,D,20251014,000000,0.0596,0.07,0.055,0.07,100830,0
+NVNIW.US,D,20251015,000000,0.07,0.093,0.07,0.084,73313,0
+NVNIW.US,D,20251016,000000,0.09,0.09,0.0505,0.080701,46118,0
+NVNIW.US,D,20251017,000000,0.0898,0.0898,0.08,0.0894,38515,0
+NVNIW.US,D,20251020,000000,0.083,0.0886,0.08,0.0844,6260,0
+NVNIW.US,D,20251021,000000,0.0825,0.0825,0.075,0.075,2011,0
+NVNIW.US,D,20251022,000000,0.0451,0.0824,0.0451,0.0798,14125,0
+NVNIW.US,D,20251023,000000,0.0782,0.0899,0.07235,0.0899,10454,0
+NVNIW.US,D,20251024,000000,0.0725,0.0791,0.0648,0.0791,10323,0
+NVNIW.US,D,20251027,000000,0.077,0.088,0.077,0.0879,10049,0
+NVNIW.US,D,20251028,000000,0.088,0.09,0.0502,0.066199,16530,0
+NVNIW.US,D,20251029,000000,0.0652,0.088,0.0652,0.07,8897,0
+NVNIW.US,D,20251031,000000,0.06,0.0601,0.06,0.0601,391,0
+NVNIW.US,D,20251103,000000,0.0577,0.075,0.0575,0.0576,3497,0
+NVNIW.US,D,20251104,000000,0.0631,0.075,0.0631,0.0742,766,0
+NVNIW.US,D,20251105,000000,0.064,0.1078,0.0501,0.0778,44390,0
+NVNIW.US,D,20251106,000000,0.092409,0.092409,0.0607,0.0742,42208,0
+NVNIW.US,D,20251107,000000,0.0578,0.0905,0.0578,0.086576,2278,0
+NVNIW.US,D,20251110,000000,0.088999,0.088999,0.088999,0.088999,1000,0
+NVNIW.US,D,20251111,000000,0.057701,0.073301,0.0577,0.0669,10387,0
+NVNIW.US,D,20251112,000000,0.069999,0.0788,0.063849,0.0788,3816,0
+NVNIW.US,D,20251113,000000,0.0872,0.089,0.08,0.08,7100,0
+NVNIW.US,D,20251117,000000,0.0805,0.089,0.07,0.076461,4121,0
+NVNIW.US,D,20251118,000000,0.07,0.07,0.0451,0.059864,44069,0
+NVNIW.US,D,20251119,000000,0.06,0.06,0.055,0.055,8500,0
+NVNIW.US,D,20251120,000000,0.06,0.06,0.0599,0.0599,500,0
+NVNIW.US,D,20251121,000000,0.065,0.089,0.065,0.089,19506,0
+NVNIW.US,D,20251124,000000,0.07,0.089,0.07,0.089,209575,0
+NVNIW.US,D,20251126,000000,0.055,0.08,0.055,0.08,13060,0
+NVNIW.US,D,20251128,000000,0.0635,0.0728,0.0561,0.0728,5000,0
+NVNIW.US,D,20251202,000000,0.0673,0.0748,0.055,0.055,5875,0
+NVNIW.US,D,20251203,000000,0.0671,0.0713,0.0657,0.07,4951,0
+NVNIW.US,D,20251204,000000,0.0741,0.08,0.07,0.0751,5420,0
+NVNIW.US,D,20251205,000000,0.075,0.089,0.075,0.089,32814,0
+NVNIW.US,D,20251208,000000,0.089,0.089,0.089,0.089,11154,0
+NVNIW.US,D,20251210,000000,0.08,0.08,0.075,0.08,10292,0
+NVNIW.US,D,20251211,000000,0.0891,0.0891,0.08,0.0804,4275,0
+NVNIW.US,D,20251212,000000,0.085422,0.0899,0.0733,0.0733,2200,0
+NVNIW.US,D,20251215,000000,0.0899,0.0899,0.070001,0.070001,1900,0
+NVNIW.US,D,20251217,000000,0.0769,0.09,0.07,0.0899,12184,0
+NVNIW.US,D,20251218,000000,0.0795,0.0795,0.0795,0.0795,100,0
+NVNIW.US,D,20251222,000000,0.07,0.07,0.0551,0.0551,14046,0
+NVNIW.US,D,20251223,000000,0.0553,0.0908,0.055,0.0852,8336,0
+NVNIW.US,D,20251226,000000,0.11,0.11,0.0764,0.0925,21871,0
+NVNIW.US,D,20251229,000000,0.0975,0.0975,0.0574,0.0574,7472,0
+NVNIW.US,D,20251231,000000,0.0636,0.0671,0.0624,0.0671,6150,0
+NVNIW.US,D,20260102,000000,0.0712,0.0735,0.0712,0.0735,9033,0
+NVNIW.US,D,20260105,000000,0.074,0.0746,0.074,0.0746,1164,0
+NVNIW.US,D,20260106,000000,0.0746,0.0746,0.074599,0.0746,3225,0
+NVNIW.US,D,20260107,000000,0.0532,0.074599,0.0532,0.074599,1250,0
+NVNIW.US,D,20260108,000000,0.0501,0.0536,0.0331,0.0536,7854,0
+NVNIW.US,D,20260109,000000,0.0425,0.07,0.036,0.07,4307,0
+NVNIW.US,D,20260112,000000,0.0402,0.0692,0.04,0.055052,3909,0
+NVNIW.US,D,20260113,000000,0.0592,0.07,0.055102,0.055102,3000,0
+NVNIW.US,D,20260114,000000,0.0401,0.0401,0.0401,0.0401,500,0
+NVNIW.US,D,20260115,000000,0.0723,0.0925,0.0723,0.0897,4223,0
+NVNIW.US,D,20260116,000000,0.0437,0.0898,0.0434,0.0898,3899,0
+NVNIW.US,D,20260120,000000,0.087,0.0975,0.0474,0.0974,8172,0
+NVNIW.US,D,20260121,000000,0.051,0.1019,0.051,0.07,4317,0
+NVNIW.US,D,20260122,000000,0.0512,0.091,0.0512,0.0694,19448,0
+NVNIW.US,D,20260123,000000,0.0725,0.0738,0.0594,0.0738,3340,0
+NVNIW.US,D,20260126,000000,0.0675,0.0675,0.047401,0.0602,16339,0
+NVNIW.US,D,20260127,000000,0.0575,0.0751,0.0526,0.075,8643,0
+NVNIW.US,D,20260128,000000,0.0649,0.0748,0.0524,0.06,3497,0
+NVNIW.US,D,20260129,000000,0.0764,0.0764,0.0451,0.0625,15078,0
+NVNIW.US,D,20260130,000000,0.0497,0.0577,0.04,0.0577,44047,0
+NVNIW.US,D,20260202,000000,0.045,0.0451,0.045,0.0451,5198,0
+NVNIW.US,D,20260203,000000,0.049,0.049,0.0401,0.0402,15625,0
+NVNIW.US,D,20260204,000000,0.0441,0.0575,0.04,0.0575,2132,0
+NVNIW.US,D,20260205,000000,0.0401,0.0573,0.0365,0.0573,2150,0
+NVNIW.US,D,20260206,000000,0.0508,0.0625,0.0508,0.0625,8498,0
+NVNIW.US,D,20260210,000000,0.0451,0.0598,0.0451,0.0598,2080,0
+NVNIW.US,D,20260212,000000,0.052401,0.0598,0.044,0.0597,8937,0
+NVNIW.US,D,20260213,000000,0.0462,0.0536,0.0365,0.045,20994,0
+NVNIW.US,D,20260218,000000,0.0448,0.05,0.037,0.0371,5100,0
diff --git a/daily/us/nasdaq stocks/2/nxpi.us.txt b/daily/us/nasdaq stocks/2/nxpi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..972e931c89ebe6eb9eb5a77a8c1c86128f2a509d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nxpi.us.txt	
@@ -0,0 +1,3908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXPI.US,D,20100805,000000,13.1606,13.1606,13.1606,13.1606,0,0
+NXPI.US,D,20100806,000000,12.2192,13.2354,12.2092,13.1606,11359907.578277,0
+NXPI.US,D,20100809,000000,13.1606,13.1606,12.877,13.1606,1935644.7955727,0
+NXPI.US,D,20100810,000000,12.9449,13.01,12.7667,12.7844,1680056.8417508,0
+NXPI.US,D,20100811,000000,12.4585,12.5756,11.7031,11.9848,2753370.2739385,0
+NXPI.US,D,20100812,000000,11.5239,11.7592,11.3752,11.647,1893947.1732324,0
+NXPI.US,D,20100813,000000,11.5151,11.7779,11.1408,11.2806,1018673.8378357,0
+NXPI.US,D,20100816,000000,11.0827,11.4964,10.9873,11.0739,586821.20093985,0
+NXPI.US,D,20100817,000000,11.1477,11.5613,11.0463,11.4874,1155995.8275664,0
+NXPI.US,D,20100818,000000,11.3565,11.8449,11.2806,11.2806,1075094.5399876,0
+NXPI.US,D,20100819,000000,11.2324,11.3752,10.6307,10.8592,793579.99303827,0
+NXPI.US,D,20100820,000000,10.7617,10.8109,10.3688,10.4809,479402.32551335,0
+NXPI.US,D,20100823,000000,10.6022,10.8109,9.83303,10.3214,810426.38893298,0
+NXPI.US,D,20100824,000000,10.1137,10.6219,9.86947,10.0409,794384.23327629,0
+NXPI.US,D,20100825,000000,9.86947,10.4612,9.61639,10.1048,1183146.0437832,0
+NXPI.US,D,20100826,000000,10.283,10.4809,10.152,10.3402,618467.85121463,0
+NXPI.US,D,20100827,000000,10.4809,10.8011,10.3304,10.4426,393705.04469706,0
+NXPI.US,D,20100830,000000,10.3501,10.5953,10.3501,10.4338,241334.01414899,0
+NXPI.US,D,20100831,000000,10.3501,10.5578,10.2191,10.4052,251076.28794127,0
+NXPI.US,D,20100901,000000,10.4151,11.2324,10.1137,11.0266,439110.09267995,0
+NXPI.US,D,20100902,000000,10.4151,11.195,10.4151,11.1566,104788.84737542,0
+NXPI.US,D,20100903,000000,11.1861,11.58,10.8848,11.1763,242015.38435065,0
+NXPI.US,D,20100907,000000,11.2806,11.6184,11.0739,11.3082,498290.80110331,0
+NXPI.US,D,20100908,000000,10.8011,11.449,10.735,11.4293,1578414.8889431,0
+NXPI.US,D,20100909,000000,11.4777,11.8627,10.8208,11.1861,250648.78145111,0
+NXPI.US,D,20100910,000000,11.262,11.4028,11.1014,11.262,385442.28861538,0
+NXPI.US,D,20100913,000000,11.3653,11.5062,11.131,11.2226,323296.45204178,0
+NXPI.US,D,20100914,000000,11.1408,11.5151,11.1408,11.5062,266632.04072674,0
+NXPI.US,D,20100915,000000,11.7682,12.1443,11.6095,11.7208,596922.9457476,0
+NXPI.US,D,20100916,000000,11.712,11.8813,11.2895,11.2985,343924.40178289,0
+NXPI.US,D,20100917,000000,11.2895,11.5151,11.1113,11.3565,267438.31187445,0
+NXPI.US,D,20100920,000000,11.4777,12.1906,11.3752,11.9287,429899.91722696,0
+NXPI.US,D,20100921,000000,11.8528,12.0813,11.6184,11.7592,190164.22900553,0
+NXPI.US,D,20100922,000000,11.6568,11.8449,11.2895,11.449,196412.3226728,0
+NXPI.US,D,20100923,000000,11.2806,11.7405,11.1763,11.2806,341262.8946316,0
+NXPI.US,D,20100924,000000,11.3752,11.6283,11.1113,11.4874,154299.37930058,0
+NXPI.US,D,20100927,000000,11.4393,11.647,11.2985,11.5151,198504.15965551,0
+NXPI.US,D,20100928,000000,11.4777,11.8627,11.384,11.8528,179526.3240391,0
+NXPI.US,D,20100929,000000,11.8725,12.1088,11.7405,11.7976,253701.23871811,0
+NXPI.US,D,20100930,000000,11.8627,12.1719,11.5239,11.647,209346.17104598,0
+NXPI.US,D,20101001,000000,11.7208,12.0035,11.5239,11.6184,180494.05250733,0
+NXPI.US,D,20101004,000000,11.6371,11.9474,11.5151,11.6095,149693.27611924,0
+NXPI.US,D,20101005,000000,11.6854,11.9287,11.4874,11.6095,273248.74450311,0
+NXPI.US,D,20101006,000000,11.58,11.7405,11.4028,11.7208,96144.280271653,0
+NXPI.US,D,20101007,000000,11.7495,11.7495,10.9123,11.1408,268919.86049473,0
+NXPI.US,D,20101008,000000,11.0926,11.384,11.0167,11.262,269611.38524484,0
+NXPI.US,D,20101011,000000,11.2324,11.4205,11.195,11.3279,67750.131868531,0
+NXPI.US,D,20101012,000000,11.2895,11.5613,11.195,11.5613,63398.907853533,0
+NXPI.US,D,20101013,000000,11.5712,11.5899,11.2985,11.3466,236178.54989598,0
+NXPI.US,D,20101014,000000,11.3466,11.4964,11.2806,11.4205,237961.68860552,0
+NXPI.US,D,20101015,000000,11.6095,11.6095,11.1477,11.2226,421051.24369915,0
+NXPI.US,D,20101018,000000,11.2423,11.5525,10.9508,11.5062,56960.924130059,0
+NXPI.US,D,20101019,000000,11.3378,11.5151,11.2895,11.384,138405.48005139,0
+NXPI.US,D,20101020,000000,11.4393,11.7031,10.8306,11.4677,132717.91745909,0
+NXPI.US,D,20101021,000000,11.384,11.6568,11.384,11.5151,62522.570321458,0
+NXPI.US,D,20101022,000000,11.4677,11.8528,11.449,11.5899,100351.30969852,0
+NXPI.US,D,20101025,000000,11.4677,11.835,11.4677,11.6283,136463.9303859,0
+NXPI.US,D,20101026,000000,11.5151,11.7405,11.195,11.5436,198022.83405852,0
+NXPI.US,D,20101027,000000,11.5436,12.032,11.5436,12.0035,280587.43667497,0
+NXPI.US,D,20101028,000000,12.0517,12.5471,11.8449,12.3994,436071.8517808,0
+NXPI.US,D,20101029,000000,12.3698,12.6633,12.1088,12.3994,461808.554852,0
+NXPI.US,D,20101101,000000,12.4742,12.6909,11.8066,11.9287,459629.38875254,0
+NXPI.US,D,20101102,000000,12.1266,12.6239,11.7208,12.4742,320086.59927366,0
+NXPI.US,D,20101103,000000,12.4191,12.9735,12.3236,12.8208,382866.07967114,0
+NXPI.US,D,20101104,000000,12.9154,13.1606,12.7203,13.133,292157.52918999,0
+NXPI.US,D,20101105,000000,13.067,13.1606,12.8208,13.133,169525.10926111,0
+NXPI.US,D,20101108,000000,13.1606,13.1606,12.7933,12.9449,191410.19210154,0
+NXPI.US,D,20101109,000000,12.8967,13.1133,12.4093,12.812,286984.8022046,0
+NXPI.US,D,20101110,000000,12.7844,12.9055,12.2663,12.5195,183285.5378789,0
+NXPI.US,D,20101111,000000,12.4093,12.4093,11.8263,12.0891,337398.07348782,0
+NXPI.US,D,20101112,000000,11.9287,12.296,11.8813,12.0517,115796.37790578,0
+NXPI.US,D,20101115,000000,12.1266,12.3511,12.0133,12.2005,55078.270845623,0
+NXPI.US,D,20101116,000000,11.9661,12.4742,11.8725,12.0714,219632.72863569,0
+NXPI.US,D,20101117,000000,12.032,12.1266,11.9936,12.032,71910.450372486,0
+NXPI.US,D,20101118,000000,12.2192,12.2192,11.8528,12.1266,126283.995555,0
+NXPI.US,D,20101119,000000,12.1168,12.1266,11.9384,12.1266,78738.368756815,0
+NXPI.US,D,20101122,000000,12.0813,12.5195,12.0714,12.2092,125157.85613082,0
+NXPI.US,D,20101123,000000,12.032,12.1266,11.9384,12.032,468073.91125166,0
+NXPI.US,D,20101124,000000,12.1088,12.1542,11.7495,11.901,266003.47417709,0
+NXPI.US,D,20101126,000000,11.8066,12.1542,11.8066,12.0616,362904.26830899,0
+NXPI.US,D,20101129,000000,12.0419,12.3236,11.8449,11.9661,287375.7523203,0
+NXPI.US,D,20101130,000000,11.8449,12.0714,11.5712,11.8263,307133.45725841,0
+NXPI.US,D,20101201,000000,11.9749,12.6535,11.8449,12.4663,725642.00202325,0
+NXPI.US,D,20101202,000000,12.5471,13.1606,12.3698,13.1429,291318.76348722,0
+NXPI.US,D,20101203,000000,13.1429,16.243,12.9538,15.1725,1008651.2985059,0
+NXPI.US,D,20101206,000000,15.0405,15.4078,14.4842,14.9834,520488.6440363,0
+NXPI.US,D,20101207,000000,15.0405,15.4444,14.7865,15.3881,639160.79006588,0
+NXPI.US,D,20101208,000000,15.794,17.6728,15.794,17.3331,1458520.1352788,0
+NXPI.US,D,20101209,000000,17.6541,19.2042,17.6541,17.982,1263284.7247725,0
+NXPI.US,D,20101210,000000,18.0471,18.9885,17.3036,18.7551,486737.97132066,0
+NXPI.US,D,20101213,000000,18.7985,18.7985,17.4394,17.7279,460375.74806433,0
+NXPI.US,D,20101214,000000,17.7654,18.2175,17.1854,17.6059,733895.61901132,0
+NXPI.US,D,20101215,000000,17.5784,17.861,17.0052,17.2298,464890.46030954,0
+NXPI.US,D,20101216,000000,17.3134,17.5487,17.0987,17.3331,476326.51278489,0
+NXPI.US,D,20101217,000000,17.5587,17.5587,16.9205,17.0239,393400.40824327,0
+NXPI.US,D,20101220,000000,17.0515,18.1416,16.9667,17.4838,475189.2033574,0
+NXPI.US,D,20101221,000000,17.7279,18.7985,17.4838,18.0954,621347.6811578,0
+NXPI.US,D,20101222,000000,18.5268,20.2766,18.5268,19.0359,1584064.879706,0
+NXPI.US,D,20101223,000000,18.9885,18.9885,18.4075,18.8841,495740.99398507,0
+NXPI.US,D,20101227,000000,18.7167,19.0643,18.5168,18.9885,104762.44554943,0
+NXPI.US,D,20101228,000000,19.2328,19.5617,18.7985,19.0742,146088.41141604,0
+NXPI.US,D,20101229,000000,19.3834,19.4672,19.1844,19.4672,147874.5964901,0
+NXPI.US,D,20101230,000000,19.4869,19.6277,19.3834,19.4572,81687.249629522,0
+NXPI.US,D,20101231,000000,19.347,19.8345,19.2712,19.6749,97655.277082462,0
+NXPI.US,D,20110103,000000,19.929,20.2304,19.4012,20.1447,272470.90609109,0
+NXPI.US,D,20110104,000000,20.5888,21.3845,19.9005,20.6873,1012871.5288457,0
+NXPI.US,D,20110105,000000,20.5592,22.1831,20.378,21.9763,900390.61101205,0
+NXPI.US,D,20110106,000000,22.3052,22.3742,21.3934,21.8474,481987.6735512,0
+NXPI.US,D,20110107,000000,21.9301,21.9301,21.3204,21.546,318043.50412355,0
+NXPI.US,D,20110110,000000,21.3747,22.193,21.3373,22.0158,270342.51273393,0
+NXPI.US,D,20110111,000000,22.3929,22.6263,22.2127,22.5593,295987.824869,0
+NXPI.US,D,20110112,000000,23.029,23.1049,21.8838,22.1831,322362.23358349,0
+NXPI.US,D,20110113,000000,22.4293,22.4293,21.611,21.9301,266434.02703178,0
+NXPI.US,D,20110114,000000,21.9301,22.0256,21.479,21.9863,194162.07473413,0
+NXPI.US,D,20110118,000000,21.9202,22.2678,21.8838,22.1654,309070.94510454,0
+NXPI.US,D,20110119,000000,22.2778,22.3644,21.1698,21.5855,442974.91382372,0
+NXPI.US,D,20110120,000000,21.3845,21.3845,20.2018,20.3682,793522.11211206,0
+NXPI.US,D,20110121,000000,20.8694,21.5558,20.3406,20.6509,702799.34526306,0
+NXPI.US,D,20110124,000000,21.0005,21.3934,20.6784,21.291,517925.63600505,0
+NXPI.US,D,20110125,000000,21.291,24.6087,21.291,22.8252,1835191.9403896,0
+NXPI.US,D,20110126,000000,23.2299,24.8706,22.5593,24.4324,1657450.7859698,0
+NXPI.US,D,20110127,000000,24.779,25.2272,23.9715,24.5142,765340.19377174,0
+NXPI.US,D,20110128,000000,24.4422,24.4885,22.7957,23.1335,1056506.6390321,0
+NXPI.US,D,20110131,000000,23.3196,24.2896,23.1335,24.195,711040.77679299,0
+NXPI.US,D,20110201,000000,24.8351,25.7284,24.2719,25.5954,930873.55003333,0
+NXPI.US,D,20110202,000000,25.8308,25.9736,24.4698,25.558,664554.26939914,0
+NXPI.US,D,20110203,000000,26.0868,26.5566,25.3719,25.5679,518368.3743179,0
+NXPI.US,D,20110204,000000,25.8121,25.9253,25.4743,25.7097,187172.69902928,0
+NXPI.US,D,20110207,000000,25.3158,25.4743,24.5791,24.7348,1724026.0365815,0
+NXPI.US,D,20110208,000000,24.8351,25.044,24.5496,24.7987,752803.38824335,0
+NXPI.US,D,20110209,000000,24.7249,25.3532,24.2621,24.9475,371858.54914079,0
+NXPI.US,D,20110210,000000,25.4379,25.5679,24.3477,24.589,622808.92068115,0
+NXPI.US,D,20110211,000000,24.5417,25.0243,23.6889,23.7548,1387447.4351543,0
+NXPI.US,D,20110214,000000,24.394,24.394,23.5007,23.9134,1767399.1594175,0
+NXPI.US,D,20110215,000000,23.2389,24.6185,22.7475,23.5097,1935672.2128535,0
+NXPI.US,D,20110216,000000,23.8858,26.1331,23.8858,25.3158,3856534.0167785,0
+NXPI.US,D,20110218,000000,25.8505,28.8964,25.7668,27.5433,2890362.2408444,0
+NXPI.US,D,20110222,000000,27.1189,29.8733,26.6028,27.6831,2171124.7125347,0
+NXPI.US,D,20110223,000000,28.1056,28.2839,26.142,26.7052,1415831.429009,0
+NXPI.US,D,20110224,000000,26.6659,27.5345,26.4137,27.373,959350.96573382,0
+NXPI.US,D,20110225,000000,27.7404,28.9653,27.5896,28.7172,1223799.7785418,0
+NXPI.US,D,20110228,000000,29.4874,30.4169,28.6718,30.0339,2489230.1594038,0
+NXPI.US,D,20110301,000000,30.1835,31.836,28.0416,28.1824,2200983.1468257,0
+NXPI.US,D,20110302,000000,28.1539,28.8679,27.2696,27.4961,1527538.5702501,0
+NXPI.US,D,20110303,000000,28.5477,29.7886,27.7019,29.3032,1905212.6292937,0
+NXPI.US,D,20110304,000000,29.6114,29.8634,28.5664,28.9063,1305033.1198551,0
+NXPI.US,D,20110307,000000,29.1002,29.8063,26.4709,27.4114,2629288.7999445,0
+NXPI.US,D,20110308,000000,27.2696,28.0032,26.7052,26.9859,1355459.5920512,0
+NXPI.US,D,20110309,000000,27.5246,27.8722,25.9253,26.1164,1164848.5629135,0
+NXPI.US,D,20110310,000000,24.7593,25.7943,23.8012,24.9179,1978671.6483063,0
+NXPI.US,D,20110311,000000,24.6373,25.9736,24.5594,25.8121,823915.6911069,0
+NXPI.US,D,20110314,000000,24.8904,25.1464,23.3767,24.2817,2031957.6413489,0
+NXPI.US,D,20110315,000000,23.5007,24.8608,22.8646,24.7061,1408264.2594968,0
+NXPI.US,D,20110316,000000,24.6964,25.492,23.8661,24.3841,1193399.091363,0
+NXPI.US,D,20110317,000000,24.9946,26.2729,24.5496,25.3246,1878341.6631596,0
+NXPI.US,D,20110318,000000,26.077,26.1331,25.6437,25.8967,1200834.2517451,0
+NXPI.US,D,20110321,000000,26.0101,26.6295,25.9539,26.1784,1140208.551076,0
+NXPI.US,D,20110322,000000,25.9539,26.2542,25.4005,25.5866,863947.96749973,0
+NXPI.US,D,20110323,000000,25.5206,25.8121,24.8351,25.4476,853367.94345952,0
+NXPI.US,D,20110324,000000,26.5093,26.6955,25.7373,26.6028,1383580.5831009,0
+NXPI.US,D,20110325,000000,26.9121,26.9672,26.1331,26.207,563760.22138777,0
+NXPI.US,D,20110328,000000,26.5566,27.4764,25.8121,26.9672,2026477.2315451,0
+NXPI.US,D,20110329,000000,26.7546,29.7798,26.7546,29.4124,3641041.2975499,0
+NXPI.US,D,20110330,000000,29.7217,30.5981,28.7713,29.4971,2869541.3546825,0
+NXPI.US,D,20110331,000000,28.858,29.245,28.0318,28.1727,15978166.769576,0
+NXPI.US,D,20110401,000000,28.5006,28.8964,28.1727,28.7526,3599247.2069993,0
+NXPI.US,D,20110404,000000,28.9555,29.3829,28.2672,29.2647,2015091.9518121,0
+NXPI.US,D,20110405,000000,29.4874,30.4652,28.7615,30.0703,2756643.0849072,0
+NXPI.US,D,20110406,000000,30.739,31.7267,30.1283,31.2658,4719386.3084994,0
+NXPI.US,D,20110407,000000,31.6321,31.7838,30.3164,30.9654,1624502.3225825,0
+NXPI.US,D,20110408,000000,32.3441,32.7115,30.2495,30.6641,8464323.8686153,0
+NXPI.US,D,20110411,000000,31.4894,31.8074,29.9875,30.279,3154966.4182437,0
+NXPI.US,D,20110412,000000,29.893,30.1924,28.9555,29.1594,1947059.5234964,0
+NXPI.US,D,20110413,000000,29.8063,29.9875,29.1879,29.6498,1057564.7429816,0
+NXPI.US,D,20110414,000000,29.4686,30.4268,29.0087,30.2692,1002425.5448452,0
+NXPI.US,D,20110415,000000,30.6257,30.9182,30.1451,30.3982,1063652.3947832,0
+NXPI.US,D,20110418,000000,29.703,30.1638,28.9555,29.8359,942784.83537661,0
+NXPI.US,D,20110419,000000,30.0703,30.0801,29.2351,29.5641,590891.14396251,0
+NXPI.US,D,20110420,000000,30.3628,31.575,29.5729,31.5465,1730504.6384987,0
+NXPI.US,D,20110421,000000,32.1028,32.1955,30.9379,31.451,1022898.1299948,0
+NXPI.US,D,20110425,000000,31.5563,31.9127,31.189,31.451,526164.02117044,0
+NXPI.US,D,20110426,000000,32.3254,32.4308,31.4894,32.1324,1252975.8271763,0
+NXPI.US,D,20110427,000000,32.4308,32.4308,30.9083,31.4155,1049627.9479055,0
+NXPI.US,D,20110428,000000,31.7661,31.8458,30.4081,31.0866,912037.87809536,0
+NXPI.US,D,20110429,000000,31.3318,33.2029,30.9654,31.3968,1627463.3889132,0
+NXPI.US,D,20110502,000000,31.8261,31.9611,30.7203,31.059,922999.71315765,0
+NXPI.US,D,20110503,000000,31.1043,31.379,29.7128,29.893,1967494.5368167,0
+NXPI.US,D,20110504,000000,30.2692,30.4081,28.6335,29.9028,2520861.5778558,0
+NXPI.US,D,20110505,000000,29.5158,30.0436,28.7713,29.1397,2280753.2177061,0
+NXPI.US,D,20110506,000000,29.5917,30.0239,28.9555,29.0451,1535971.9227458,0
+NXPI.US,D,20110509,000000,29.1397,29.8163,28.8108,29.1594,1206768.569865,0
+NXPI.US,D,20110510,000000,29.245,29.2735,28.0957,28.3114,1580006.1066866,0
+NXPI.US,D,20110511,000000,28.2021,28.6905,26.4621,27.2607,3764504.3595428,0
+NXPI.US,D,20110512,000000,27.0056,28.2021,26.791,28.0506,1577208.5285859,0
+NXPI.US,D,20110513,000000,28.1144,29.0007,27.5345,27.5985,1637838.2910746,0
+NXPI.US,D,20110516,000000,27.8535,27.9638,25.8406,26.0011,2370875.850741,0
+NXPI.US,D,20110517,000000,25.8505,26.5093,24.9572,26.0967,1797312.4282702,0
+NXPI.US,D,20110518,000000,26.1331,27.5896,26.1252,26.9957,1293274.1527387,0
+NXPI.US,D,20110519,000000,26.7052,26.9957,26.1784,26.6196,1618158.7761595,0
+NXPI.US,D,20110520,000000,26.6561,27.7768,26.6383,27.1287,2044459.9214125,0
+NXPI.US,D,20110523,000000,27.0341,27.0341,25.6634,25.7284,1623342.6731483,0
+NXPI.US,D,20110524,000000,25.7284,26.0868,24.4885,25.5777,3008165.1575258,0
+NXPI.US,D,20110525,000000,25.5304,25.6831,25.1001,25.5866,2098501.4128604,0
+NXPI.US,D,20110526,000000,25.7766,27.7304,25.4743,26.8382,4691715.1639468,0
+NXPI.US,D,20110527,000000,27.1672,27.6831,26.6196,26.6758,1819285.8556823,0
+NXPI.US,D,20110531,000000,27.2607,27.3533,26.2345,26.8204,1293548.3255472,0
+NXPI.US,D,20110601,000000,26.5654,26.8107,25.3906,25.4743,1681746.5586145,0
+NXPI.US,D,20110602,000000,25.6437,25.8406,24.5496,24.9179,1583671.8986807,0
+NXPI.US,D,20110603,000000,24.4698,25.3058,24.1291,25.1001,2477109.6903623,0
+NXPI.US,D,20110606,000000,25.3335,25.8042,24.8519,24.9572,1886105.8309119,0
+NXPI.US,D,20110607,000000,25.1267,25.4645,24.9002,24.9859,993957.66688461,0
+NXPI.US,D,20110608,000000,24.8608,24.8706,23.7352,23.9223,2087133.3958596,0
+NXPI.US,D,20110609,000000,23.9223,24.1025,22.6164,23.6131,3819546.074014,0
+NXPI.US,D,20110610,000000,23.294,23.7923,22.7957,22.8813,1789523.8896017,0
+NXPI.US,D,20110613,000000,23.0487,23.0784,22.5977,22.6824,1030066.2257527,0
+NXPI.US,D,20110614,000000,22.8893,24.2621,22.8893,23.8661,1605101.0422953,0
+NXPI.US,D,20110615,000000,23.0587,23.4063,22.457,22.5693,1504888.8499105,0
+NXPI.US,D,20110616,000000,22.8449,23.4733,22.3644,22.8449,1149974.1803297,0
+NXPI.US,D,20110617,000000,23.2486,23.4063,21.0005,21.291,2864595.0741278,0
+NXPI.US,D,20110620,000000,21.2181,22.0994,21.025,21.479,1660967.3061014,0
+NXPI.US,D,20110621,000000,21.6209,22.3831,21.5657,22.129,841211.93349838,0
+NXPI.US,D,20110622,000000,22.0256,22.2217,21.742,21.808,944230.84307727,0
+NXPI.US,D,20110623,000000,21.479,22.0906,21.025,22.0059,1191415.9080487,0
+NXPI.US,D,20110624,000000,22.0807,22.6924,21.8562,22.0542,1015271.0486468,0
+NXPI.US,D,20110627,000000,21.8562,22.3151,21.6032,22.2491,1082891.202295,0
+NXPI.US,D,20110628,000000,22.5318,23.876,22.2875,23.6702,1689914.8773954,0
+NXPI.US,D,20110629,000000,23.9911,24.46,23.4536,23.7923,1423471.7112701,0
+NXPI.US,D,20110630,000000,23.745,25.3246,23.6603,25.1267,1994983.914952,0
+NXPI.US,D,20110701,000000,25.3246,26.0011,24.9375,25.8583,1891714.1880262,0
+NXPI.US,D,20110705,000000,25.7668,25.8121,24.9859,25.2961,987718.71231095,0
+NXPI.US,D,20110706,000000,25.2467,25.2467,24.4422,24.8164,773586.70257589,0
+NXPI.US,D,20110707,000000,25.1828,25.4576,24.6964,24.9475,1992027.9258954,0
+NXPI.US,D,20110708,000000,24.6767,24.8904,24.0474,24.5052,1112310.9600925,0
+NXPI.US,D,20110711,000000,23.9134,24.0089,23.2389,23.5097,1304350.7341986,0
+NXPI.US,D,20110712,000000,23.3098,23.4063,21.5076,21.8178,2610139.3524591,0
+NXPI.US,D,20110713,000000,22.1192,22.1192,21.1984,21.3934,2299184.7386153,0
+NXPI.US,D,20110714,000000,21.4505,21.7794,20.6873,20.7749,2253470.9923592,0
+NXPI.US,D,20110715,000000,20.9444,20.9444,20.2116,20.3879,2307756.1929702,0
+NXPI.US,D,20110718,000000,20.2766,20.3879,19.6749,19.9005,2392655.3262774,0
+NXPI.US,D,20110719,000000,20.2116,21.0635,20.2116,20.7749,2273795.3211014,0
+NXPI.US,D,20110720,000000,20.9157,21.7321,20.6784,20.7365,2041355.6759483,0
+NXPI.US,D,20110721,000000,20.9157,21.1413,19.9663,20.4164,2845266.9065895,0
+NXPI.US,D,20110722,000000,20.2855,21.4505,20.125,21.3747,3058076.7941151,0
+NXPI.US,D,20110725,000000,20.9818,21.282,20.3682,20.5121,1764999.6396164,0
+NXPI.US,D,20110726,000000,20.3977,21.0162,20.2116,20.6873,1869297.0068464,0
+NXPI.US,D,20110727,000000,20.378,20.579,19.0742,19.2899,3234305.9362693,0
+NXPI.US,D,20110728,000000,19.1373,19.9486,19.1008,19.3086,2186138.2124323,0
+NXPI.US,D,20110729,000000,16.9106,18.8378,15.9722,18.5926,13375739.796673,0
+NXPI.US,D,20110801,000000,18.7818,19.0182,17.3813,18.1505,3566031.6789875,0
+NXPI.US,D,20110802,000000,17.8413,18.18,17.5872,17.6641,4564576.1554114,0
+NXPI.US,D,20110803,000000,17.8807,18.1151,17.1657,17.9545,2379826.0697535,0
+NXPI.US,D,20110804,000000,17.6443,17.7369,16.0371,16.0657,3256842.9411208,0
+NXPI.US,D,20110805,000000,16.0835,16.7511,13.8076,14.0253,4675997.9538407,0
+NXPI.US,D,20110808,000000,12.7933,13.7515,12.4191,13.1882,6984017.1496161,0
+NXPI.US,D,20110809,000000,13.6303,15.6216,13.5733,15.6127,5345669.1002087,0
+NXPI.US,D,20110810,000000,15.7753,16.0086,14.8712,15.3694,4546976.292021,0
+NXPI.US,D,20110811,000000,15.4905,17.7182,15.4541,17.3903,4586446.0064292,0
+NXPI.US,D,20110812,000000,17.6059,17.7467,16.8456,16.9283,1556289.1433041,0
+NXPI.US,D,20110815,000000,17.3528,17.6158,17.0052,17.5684,857475.4583115,0
+NXPI.US,D,20110816,000000,17.3813,17.4484,16.7137,16.957,937429.32651893,0
+NXPI.US,D,20110817,000000,16.9767,17.3036,16.3926,16.6763,1115085.1827318,0
+NXPI.US,D,20110818,000000,16.3385,16.4301,15.1725,15.6688,1377442.158557,0
+NXPI.US,D,20110819,000000,15.6305,15.8668,14.8997,14.9834,1144643.0423883,0
+NXPI.US,D,20110822,000000,15.6875,16.047,15.0308,15.1429,842941.25310106,0
+NXPI.US,D,20110823,000000,15.4631,15.9425,14.9934,15.8944,1441310.2065493,0
+NXPI.US,D,20110824,000000,15.8767,16.0835,15.2661,15.659,742683.36524838,0
+NXPI.US,D,20110825,000000,15.6787,16.2911,15.0888,15.1065,824463.02126888,0
+NXPI.US,D,20110826,000000,15.0888,15.6216,14.9934,15.5299,845222.98013997,0
+NXPI.US,D,20110829,000000,15.9525,16.2527,15.7653,16.1307,1089285.5214601,0
+NXPI.US,D,20110830,000000,15.9997,16.1209,15.5871,15.7368,924121.79076245,0
+NXPI.US,D,20110831,000000,15.7753,16.243,15.0021,15.3123,1016167.6952757,0
+NXPI.US,D,20110901,000000,15.0789,16.0558,15.0602,15.5399,1572159.6870919,0
+NXPI.US,D,20110902,000000,15.4631,15.5674,14.946,15.4267,694336.54457671,0
+NXPI.US,D,20110906,000000,14.8712,15.4078,14.5807,14.946,1190434.9786676,0
+NXPI.US,D,20110907,000000,15.6787,16.5167,15.5399,16.4301,1679298.2969808,0
+NXPI.US,D,20110908,000000,16.4301,16.7038,15.981,16.1406,595642.45718682,0
+NXPI.US,D,20110909,000000,16.1209,16.4025,15.2365,15.5399,1031390.3788717,0
+NXPI.US,D,20110912,000000,15.2562,16.234,15.2464,16.178,1064840.476953,0
+NXPI.US,D,20110913,000000,16.1681,17.1854,16.0923,17.0239,1603306.7335824,0
+NXPI.US,D,20110914,000000,17.3903,18.1328,17.2475,17.9545,2181398.0692114,0
+NXPI.US,D,20110915,000000,18.5552,19.2712,18.3297,19.0742,2998689.948358,0
+NXPI.US,D,20110916,000000,19.091,19.9389,18.4164,18.6685,1742704.3130183,0
+NXPI.US,D,20110919,000000,18.245,18.3681,16.9767,17.5784,1835841.831491,0
+NXPI.US,D,20110920,000000,17.6345,17.7556,16.7885,16.8545,1285161.6839742,0
+NXPI.US,D,20110921,000000,17.0052,17.2672,16.0657,16.0923,1495307.017984,0
+NXPI.US,D,20110922,000000,15.6127,15.9238,14.7678,15.8471,2059829.8459611,0
+NXPI.US,D,20110923,000000,15.5773,16.0184,15.5399,15.8117,1756656.662602,0
+NXPI.US,D,20110926,000000,15.8845,16.0923,15.2365,15.6038,1636803.5425865,0
+NXPI.US,D,20110927,000000,16.1494,16.5709,15.857,16.2527,1545031.8108816,0
+NXPI.US,D,20110928,000000,16.4498,16.6004,15.4444,15.4541,1481190.1647152,0
+NXPI.US,D,20110929,000000,15.8392,16.243,13.7977,14.0893,2743291.8845923,0
+NXPI.US,D,20110930,000000,13.78,14.1671,13.2631,13.2728,1460605.8795325,0
+NXPI.US,D,20111003,000000,13.1606,13.2631,12.5953,12.8583,3021104.0831732,0
+NXPI.US,D,20111004,000000,12.7844,13.7977,12.2763,13.7051,2611025.8445396,0
+NXPI.US,D,20111005,000000,13.7515,14.2133,13.3113,14.044,1736249.0665624,0
+NXPI.US,D,20111006,000000,14.0991,14.6555,13.78,14.5984,1038027.391745,0
+NXPI.US,D,20111007,000000,14.7401,14.9174,14.1946,14.4005,455945.31857135,0
+NXPI.US,D,20111010,000000,14.4842,15.2749,14.4842,15.2365,1145412.7571617,0
+NXPI.US,D,20111011,000000,15.1341,15.3026,14.8613,15.0967,1109791.6166196,0
+NXPI.US,D,20111012,000000,15.4905,16.1209,15.2661,15.9141,1235398.3037924,0
+NXPI.US,D,20111013,000000,15.5674,16.4104,15.4354,16.1307,1792610.8723334,0
+NXPI.US,D,20111014,000000,16.3582,16.8909,15.9525,16.2814,2066490.2142958,0
+NXPI.US,D,20111017,000000,16.2911,16.5069,15.4631,15.5497,1350371.1478181,0
+NXPI.US,D,20111018,000000,15.5576,16.2617,15.341,16.1957,1286167.9997265,0
+NXPI.US,D,20111019,000000,16.1681,16.3297,15.3694,15.4718,883348.23233205,0
+NXPI.US,D,20111020,000000,15.4177,15.6492,14.6929,14.9558,1038766.6428729,0
+NXPI.US,D,20111021,000000,15.2277,15.3507,14.7678,15.0208,1105120.5243282,0
+NXPI.US,D,20111024,000000,15.1725,16.957,15.1341,16.9205,2243375.3402806,0
+NXPI.US,D,20111025,000000,17.2475,17.3715,16.3769,16.5807,1767068.1211377,0
+NXPI.US,D,20111026,000000,17.1568,17.6541,16.561,17.2947,1726293.5472525,0
+NXPI.US,D,20111027,000000,18.4252,18.8743,17.8127,18.4804,1625817.3366079,0
+NXPI.US,D,20111028,000000,18.5268,18.5749,17.5487,17.8896,1469989.6977641,0
+NXPI.US,D,20111031,000000,17.9083,17.9358,16.7698,16.8909,2117639.6903423,0
+NXPI.US,D,20111101,000000,14.3739,15.8845,13.4029,15.8294,5587198.0816882,0
+NXPI.US,D,20111102,000000,15.7555,16.4498,15.3596,16.2243,3357155.6635353,0
+NXPI.US,D,20111103,000000,16.2714,16.7038,15.7555,16.3484,1956885.0645859,0
+NXPI.US,D,20111104,000000,16.3769,17.1184,16.0657,16.6586,2352884.0217801,0
+NXPI.US,D,20111107,000000,16.5433,16.6841,15.9997,16.1406,1668939.6420971,0
+NXPI.US,D,20111108,000000,16.3099,16.3926,15.5102,15.8294,1540212.4621827,0
+NXPI.US,D,20111109,000000,15.2661,15.341,14.5432,14.6654,1857011.018665,0
+NXPI.US,D,20111110,000000,14.9934,15.1725,14.3355,14.6555,1414807.8505243,0
+NXPI.US,D,20111111,000000,14.8515,16.0184,14.7589,15.6216,2275650.5571051,0
+NXPI.US,D,20111114,000000,15.6393,15.981,15.4631,15.5399,767844.30542192,0
+NXPI.US,D,20111115,000000,15.5102,16.5522,15.5005,16.4399,1212515.0288384,0
+NXPI.US,D,20111116,000000,16.4498,16.8909,16.2243,16.4301,1543107.5239485,0
+NXPI.US,D,20111117,000000,16.4498,16.7038,15.4631,15.5674,1354607.6254355,0
+NXPI.US,D,20111118,000000,15.6038,15.7171,15.21,15.2936,597088.46488749,0
+NXPI.US,D,20111121,000000,14.9934,15.0602,14.3837,14.9086,1136422.9354102,0
+NXPI.US,D,20111122,000000,14.7589,14.946,14.2881,14.626,1326942.5736118,0
+NXPI.US,D,20111123,000000,14.3837,14.5807,14.1946,14.298,1087203.8390258,0
+NXPI.US,D,20111125,000000,14.2419,14.4743,14.0696,14.0991,763642.35326928,0
+NXPI.US,D,20111128,000000,14.5718,15.1242,14.4546,14.5984,1223957.1740428,0
+NXPI.US,D,20111129,000000,14.8712,14.946,14.3168,14.3542,610463.02066381,0
+NXPI.US,D,20111130,000000,14.9834,15.9238,14.626,15.8845,2102817.0959557,0
+NXPI.US,D,20111201,000000,15.8845,16.178,15.5871,16.0657,854235.14189798,0
+NXPI.US,D,20111202,000000,16.243,16.8821,16.2243,16.4685,1682501.041565,0
+NXPI.US,D,20111205,000000,16.6201,16.8456,16.4498,16.6763,1472812.662236,0
+NXPI.US,D,20111206,000000,16.6103,16.7984,16.1494,16.6201,1156090.264867,0
+NXPI.US,D,20111207,000000,16.5069,17.7467,16.2046,17.4394,2163281.3393044,0
+NXPI.US,D,20111208,000000,17.1283,17.5587,16.6684,16.7324,1442643.4987621,0
+NXPI.US,D,20111209,000000,16.7601,16.9008,16.0657,16.5807,1553129.0478234,0
+NXPI.US,D,20111212,000000,16.2144,16.3011,15.4177,15.5969,1621952.5154641,0
+NXPI.US,D,20111213,000000,15.7653,15.8214,13.9602,14.429,3009335.9769632,0
+NXPI.US,D,20111214,000000,14.4005,14.5718,13.847,14.232,2052828.2847981,0
+NXPI.US,D,20111215,000000,14.6358,14.6929,14.2616,14.3739,2206110.178343,0
+NXPI.US,D,20111216,000000,14.5334,14.9657,14.2881,14.3926,1019756.3127014,0
+NXPI.US,D,20111219,000000,14.4743,14.5432,13.4127,13.462,1351315.5208248,0
+NXPI.US,D,20111220,000000,13.8273,14.1375,13.7229,14.0518,2137112.0524687,0
+NXPI.US,D,20111221,000000,14.0253,14.0991,13.5566,13.8755,1347070.9195687,0
+NXPI.US,D,20111222,000000,13.9602,14.946,13.8568,14.8515,1988398.6902759,0
+NXPI.US,D,20111223,000000,14.8515,15.0021,14.6654,14.8712,689725.36412115,0
+NXPI.US,D,20111227,000000,14.9361,15.0405,14.7116,14.8318,855247.55037942,0
+NXPI.US,D,20111228,000000,14.7678,14.9558,14.1671,14.232,856582.87350188,0
+NXPI.US,D,20111229,000000,14.1946,14.8052,14.0991,14.4842,804747.96543429,0
+NXPI.US,D,20111230,000000,14.3926,14.5137,14.2035,14.4457,848804.48938172,0
+NXPI.US,D,20120103,000000,14.814,15.21,14.6929,15.0504,905122.63059428,0
+NXPI.US,D,20120104,000000,14.9657,15.2001,14.7766,15.2001,644447.24799402,0
+NXPI.US,D,20120105,000000,14.9934,15.5102,14.8712,15.5102,853631.96171948,0
+NXPI.US,D,20120106,000000,15.4718,15.9425,14.9263,15.8845,1588181.5336516,0
+NXPI.US,D,20120109,000000,15.981,16.7885,15.7753,16.6201,1540656.2159503,0
+NXPI.US,D,20120110,000000,16.8269,16.9205,16.1012,16.3926,1290164.8300003,0
+NXPI.US,D,20120111,000000,16.3926,16.6586,15.9899,16.5256,1646975.3537787,0
+NXPI.US,D,20120112,000000,16.4783,16.9205,16.3582,16.5433,1689679.2918713,0
+NXPI.US,D,20120113,000000,16.4685,16.4783,15.4541,16.1307,2345430.5832107,0
+NXPI.US,D,20120117,000000,16.4104,16.5433,16.0086,16.1583,993746.45227665,0
+NXPI.US,D,20120118,000000,16.4882,18.5365,16.4685,17.8413,3816357.5457976,0
+NXPI.US,D,20120119,000000,18.0204,18.4509,17.7015,18.0855,3481356.9612012,0
+NXPI.US,D,20120120,000000,17.861,19.3923,17.8029,19.3274,2177184.9470554,0
+NXPI.US,D,20120123,000000,19.1747,19.4288,18.9127,19.3174,1481094.7119598,0
+NXPI.US,D,20120124,000000,19.2229,20.5218,19.0359,20.445,1914079.5810088,0
+NXPI.US,D,20120125,000000,20.6222,20.6784,19.7586,19.7784,1710196.5570341,0
+NXPI.US,D,20120126,000000,20.3977,20.445,19.8068,20.0226,2141099.7436489,0
+NXPI.US,D,20120127,000000,19.8522,20.5888,19.8168,20.4637,928765.46577309,0
+NXPI.US,D,20120130,000000,19.9576,19.9576,19.2131,19.6188,1348296.5735677,0
+NXPI.US,D,20120131,000000,19.8256,20.4737,19.7586,19.9576,1379428.3882357,0
+NXPI.US,D,20120201,000000,20.3032,21.0093,20.1929,20.7464,1335330.2306396,0
+NXPI.US,D,20120202,000000,20.9541,21.1984,20.6321,20.7365,1127900.2228879,0
+NXPI.US,D,20120203,000000,21.2456,21.6573,20.9257,21.3845,1805917.392635,0
+NXPI.US,D,20120206,000000,21.1797,21.3204,20.378,20.4361,1525021.2576869,0
+NXPI.US,D,20120207,000000,20.4361,20.6873,19.7684,20.4737,1292839.5380646,0
+NXPI.US,D,20120208,000000,20.579,20.8606,20.4263,20.5691,780033.82539298,0
+NXPI.US,D,20120209,000000,20.5405,20.7464,20.1742,20.6686,1152687.4756782,0
+NXPI.US,D,20120210,000000,21.7794,22.0345,20.2491,20.3318,3056834.8928384,0
+NXPI.US,D,20120213,000000,20.906,21.3107,20.4066,21.2633,1973541.5704245,0
+NXPI.US,D,20120214,000000,21.0349,22.4668,21.025,22.2314,1900799.4625331,0
+NXPI.US,D,20120215,000000,22.2875,23.5372,21.9961,23.4536,2883273.3505646,0
+NXPI.US,D,20120216,000000,23.3098,24.3566,23.2299,24.2817,2080581.6811935,0
+NXPI.US,D,20120217,000000,24.2817,24.2817,23.3767,23.8474,1777628.8515359,0
+NXPI.US,D,20120221,000000,23.9321,23.9321,22.6076,22.7957,1291035.0748033,0
+NXPI.US,D,20120222,000000,22.588,22.7475,21.7321,22.2314,1408998.4333505,0
+NXPI.US,D,20120223,000000,22.1831,23.2566,21.3373,23.0784,2049709.8229662,0
+NXPI.US,D,20120224,000000,23.4161,23.7834,23.0784,23.483,2467264.8556306,0
+NXPI.US,D,20120227,000000,23.0784,23.483,22.7662,23.3866,1574975.5433798,0
+NXPI.US,D,20120228,000000,23.2753,23.6889,23.2389,23.5845,1605171.1086796,0
+NXPI.US,D,20120229,000000,23.6505,23.7066,23.1631,23.3098,1536216.6473637,0
+NXPI.US,D,20120301,000000,23.4063,23.8661,22.7662,22.8351,1386556.8812544,0
+NXPI.US,D,20120302,000000,22.7288,23.2015,22.0906,22.1743,1270477.1914467,0
+NXPI.US,D,20120305,000000,22.2217,22.2314,21.3845,21.6672,1271971.9409798,0
+NXPI.US,D,20120306,000000,21.3845,21.4505,20.7267,21.1984,2455618.6040021,0
+NXPI.US,D,20120307,000000,21.1984,22.7188,21.1984,22.062,1835048.7612563,0
+NXPI.US,D,20120308,000000,22.5229,23.6219,22.3644,23.4733,2897308.9674456,0
+NXPI.US,D,20120309,000000,23.6505,24.195,23.5007,24.1025,1928683.8526035,0
+NXPI.US,D,20120312,000000,24.0277,24.2522,23.0587,23.1049,1509065.4156921,0
+NXPI.US,D,20120313,000000,23.5757,23.6889,23.2015,23.3767,1247892.4602173,0
+NXPI.US,D,20120314,000000,24.1566,25.0538,23.8661,24.1212,3090242.3418162,0
+NXPI.US,D,20120315,000000,24.1853,24.4975,23.8661,24.0838,1050980.5337603,0
+NXPI.US,D,20120316,000000,24.0739,24.8164,23.876,24.6964,1388175.5162788,0
+NXPI.US,D,20120319,000000,24.657,24.8264,24.1763,24.7525,1302139.0735441,0
+NXPI.US,D,20120320,000000,24.4422,24.5988,24.0277,24.3093,861936.35144986,0
+NXPI.US,D,20120321,000000,24.2719,24.8077,23.9911,24.4885,820176.78636402,0
+NXPI.US,D,20120322,000000,24.2621,24.7593,23.876,24.6964,1446928.7182121,0
+NXPI.US,D,20120323,000000,24.5052,25.363,24.4038,25.3532,1308087.6080318,0
+NXPI.US,D,20120326,000000,25.6338,25.7855,24.9859,25.2567,1730626.4930803,0
+NXPI.US,D,20120327,000000,25.3058,25.7943,25.1001,25.2961,770182.89793219,0
+NXPI.US,D,20120328,000000,25.3719,25.3719,24.8706,25.2764,861841.91414919,0
+NXPI.US,D,20120329,000000,25.0538,25.1828,24.1389,25.0143,1154123.3288303,0
+NXPI.US,D,20120330,000000,25.1366,25.4005,24.46,25.0143,1239505.8186445,0
+NXPI.US,D,20120402,000000,24.7061,24.7889,24.0552,24.5496,1119430.3140177,0
+NXPI.US,D,20120403,000000,24.3378,24.5417,23.6318,23.876,2046516.2174756,0
+NXPI.US,D,20120404,000000,23.7834,24.1566,22.7475,23.9715,2103785.8398788,0
+NXPI.US,D,20120405,000000,24.1025,24.4885,23.8474,24.2137,1649772.9318793,0
+NXPI.US,D,20120409,000000,23.9715,24.1113,23.2015,23.6505,1299996.4638191,0
+NXPI.US,D,20120410,000000,23.5007,24.2817,22.2028,22.2875,2487330.243387,0
+NXPI.US,D,20120411,000000,22.5593,22.7957,22.2591,22.4293,2556826.9575906,0
+NXPI.US,D,20120412,000000,22.5042,23.3669,22.4668,23.3098,1938992.7501999,0
+NXPI.US,D,20120413,000000,23.029,23.2299,22.5131,22.7011,859001.68694499,0
+NXPI.US,D,20120416,000000,22.9916,23.4161,22.3742,23.2566,1174925.936805,0
+NXPI.US,D,20120417,000000,23.5007,23.9518,23.4446,23.4633,1829165.2158788,0
+NXPI.US,D,20120418,000000,23.1915,23.7155,22.8981,23.5194,1199123.2103297,0
+NXPI.US,D,20120419,000000,23.483,23.8179,22.6076,22.645,1780609.2115089,0
+NXPI.US,D,20120420,000000,22.9818,22.9818,21.6849,21.7981,3225559.8236809,0
+NXPI.US,D,20120423,000000,21.6307,22.1093,21.2082,22.0256,1406225.2261661,0
+NXPI.US,D,20120424,000000,22.1831,22.7475,22.0256,22.4668,1530765.6857505,0
+NXPI.US,D,20120425,000000,23.0193,23.2654,22.2965,22.6263,2151272.5702958,0
+NXPI.US,D,20120426,000000,22.776,23.6889,22.645,23.5194,2209464.2256993,0
+NXPI.US,D,20120427,000000,24.2522,25.0804,24.0001,24.7436,2844314.409944,0
+NXPI.US,D,20120430,000000,24.7436,24.7436,24.1113,24.2995,981764.08509415,0
+NXPI.US,D,20120501,000000,23.9715,24.4511,23.8858,24.2137,1125564.6767422,0
+NXPI.US,D,20120502,000000,23.876,24.46,23.6889,24.4422,1263447.1975479,0
+NXPI.US,D,20120503,000000,24.2621,24.5329,23.6702,23.8179,1179682.3273035,0
+NXPI.US,D,20120504,000000,23.7923,24.0188,22.8154,22.908,940871.71844678,0
+NXPI.US,D,20120507,000000,22.7288,22.7957,22.3249,22.5042,705444.60513682,0
+NXPI.US,D,20120508,000000,22.5318,22.7091,21.6209,22.6539,1569694.1627258,0
+NXPI.US,D,20120509,000000,22.1192,22.3447,21.5263,22.1192,1795885.7142117,0
+NXPI.US,D,20120510,000000,22.3348,22.3742,21.7696,22.1192,1437812.9800597,0
+NXPI.US,D,20120511,000000,21.7223,22.8893,21.7223,22.645,1378883.0889834,0
+NXPI.US,D,20120514,000000,22.3929,22.5229,21.7893,21.9961,1139087.488926,0
+NXPI.US,D,20120515,000000,21.8838,22.2217,21.4022,21.5755,1461655.8598432,0
+NXPI.US,D,20120516,000000,21.7893,21.7893,20.1151,20.2205,2584365.0775587,0
+NXPI.US,D,20120517,000000,20.0777,20.3593,19.1373,19.2328,1782214.6456203,0
+NXPI.US,D,20120518,000000,19.2613,19.3834,18.3977,18.4706,2411456.4727507,0
+NXPI.US,D,20120521,000000,18.5926,19.9663,18.5651,19.8168,2005441.0689558,0
+NXPI.US,D,20120522,000000,19.9103,20.1929,19.6553,19.862,1030113.9521304,0
+NXPI.US,D,20120523,000000,19.5617,20.5218,19.4288,20.5031,1100218.9237867,0
+NXPI.US,D,20120524,000000,20.4934,20.5977,19.9389,19.9753,1739204.0401643,0
+NXPI.US,D,20120525,000000,20.1151,20.6134,19.9753,20.5317,1832058.2467349,0
+NXPI.US,D,20120529,000000,20.7749,21.2082,20.6509,20.9157,1631565.826491,0
+NXPI.US,D,20120530,000000,20.6419,20.6419,20.1545,20.2392,983272.03554043,0
+NXPI.US,D,20120531,000000,20.3495,20.3495,19.4956,19.8423,1255013.8450521,0
+NXPI.US,D,20120601,000000,19.3568,19.4385,18.1229,18.245,2089323.7319624,0
+NXPI.US,D,20120604,000000,18.443,18.6685,17.4582,17.6828,2083115.2410341,0
+NXPI.US,D,20120605,000000,17.6728,18.3031,17.6728,18.2273,1772767.8691883,0
+NXPI.US,D,20120606,000000,18.6123,19.1106,18.3977,18.9698,2130630.4041869,0
+NXPI.US,D,20120607,000000,19.3745,19.5804,18.6685,18.6872,1867508.7908627,0
+NXPI.US,D,20120608,000000,18.697,19.2131,18.4991,19.0359,1954313.9329159,0
+NXPI.US,D,20120611,000000,19.5153,19.5153,18.4509,18.5926,1632992.5405495,0
+NXPI.US,D,20120612,000000,18.7069,19.1205,18.4991,19.0269,1569049.3488986,0
+NXPI.US,D,20120613,000000,18.8547,19.3371,18.6025,18.7551,1296580.4737172,0
+NXPI.US,D,20120614,000000,18.7364,19.083,18.1603,18.9698,1720247.5290995,0
+NXPI.US,D,20120615,000000,18.9314,19.3834,18.9127,19.1747,948580.03618258,0
+NXPI.US,D,20120618,000000,19.083,19.5903,18.7719,19.3834,751047.66681467,0
+NXPI.US,D,20120619,000000,19.5617,20.1053,19.4385,19.8168,1069032.2745572,0
+NXPI.US,D,20120620,000000,19.7389,20.3879,19.5991,20.2766,1332746.9135115,0
+NXPI.US,D,20120621,000000,20.125,20.1447,18.9314,18.9885,1347720.8106702,0
+NXPI.US,D,20120622,000000,19.1747,20.2116,19.0556,20.0413,1427379.1815174,0
+NXPI.US,D,20120625,000000,19.5903,19.7586,19.1844,19.4572,851380.69832595,0
+NXPI.US,D,20120626,000000,19.4769,19.7971,19.2712,19.7487,1204199.4691047,0
+NXPI.US,D,20120627,000000,19.9103,20.1348,19.6365,20.0501,910679.19951144,0
+NXPI.US,D,20120628,000000,19.9663,20.2588,19.73,20.1929,916784.11404544,0
+NXPI.US,D,20120629,000000,21.1895,22.7475,20.9728,21.8375,2632380.8599505,0
+NXPI.US,D,20120702,000000,22.2314,22.3831,21.5164,21.7223,1294920.205044,0
+NXPI.US,D,20120703,000000,21.7046,22.2875,21.6947,22.1566,591119.62130285,0
+NXPI.US,D,20120705,000000,22.129,22.1743,21.16,21.7517,1335712.0416616,0
+NXPI.US,D,20120706,000000,21.479,21.5855,20.8409,21.0005,1654412.5450706,0
+NXPI.US,D,20120709,000000,21.1413,21.1984,20.5592,20.8026,1253902.9374507,0
+NXPI.US,D,20120710,000000,20.8026,21.025,19.7212,19.8916,1553644.8988852,0
+NXPI.US,D,20120711,000000,19.8168,20.1644,19.4956,19.7212,855481.104994,0
+NXPI.US,D,20120712,000000,19.4672,19.6927,18.7364,19.0082,1583183.4648997,0
+NXPI.US,D,20120713,000000,19.2229,19.2613,18.4814,19.156,1757353.2646264,0
+NXPI.US,D,20120716,000000,19.083,19.2042,18.6783,19.147,839453.16570515,0
+NXPI.US,D,20120717,000000,19.2426,19.4288,18.5365,18.828,1066098.6255072,0
+NXPI.US,D,20120718,000000,18.7985,20.6784,18.7454,20.5494,1857298.3923864,0
+NXPI.US,D,20120719,000000,21.093,21.7321,20.8694,21.5657,2384425.0647508,0
+NXPI.US,D,20120720,000000,21.546,21.6032,20.8123,21.0635,1678847.4350293,0
+NXPI.US,D,20120723,000000,20.0226,20.9257,19.5903,20.6597,2614572.8283166,0
+NXPI.US,D,20120724,000000,20.9641,21.357,18.8644,21.2633,4721563.4436892,0
+NXPI.US,D,20120725,000000,20.9444,21.8474,20.8409,21.1225,1733434.2257295,0
+NXPI.US,D,20120726,000000,21.6209,21.8474,20.5405,21.676,2821273.7394889,0
+NXPI.US,D,20120727,000000,22.0906,22.4668,21.8661,22.3929,1742529.6547847,0
+NXPI.US,D,20120730,000000,22.3929,22.8548,21.479,21.7321,1887134.4866708,0
+NXPI.US,D,20120731,000000,21.7893,21.8277,20.9157,21.2368,1753883.4554176,0
+NXPI.US,D,20120801,000000,21.4977,21.4977,20.5405,20.7365,1100224.001061,0
+NXPI.US,D,20120802,000000,20.6222,20.7464,20.0226,20.2588,1178492.214224,0
+NXPI.US,D,20120803,000000,20.7749,21.3373,20.383,20.9641,1970838.4296245,0
+NXPI.US,D,20120806,000000,21.093,21.7696,20.6065,21.479,2857315.2783369,0
+NXPI.US,D,20120807,000000,22.0807,23.2486,21.7744,22.8056,4259744.7342888,0
+NXPI.US,D,20120808,000000,22.5042,22.7375,22.1093,22.3831,1494282.4240443,0
+NXPI.US,D,20120809,000000,22.3151,22.5318,22.0906,22.3052,1251779.6213677,0
+NXPI.US,D,20120810,000000,22.1743,22.8154,22.0769,22.8056,1086743.8379806,0
+NXPI.US,D,20120813,000000,22.9542,23.0193,21.9961,22.5505,1042390.8012182,0
+NXPI.US,D,20120814,000000,22.6637,23.3048,22.5693,23.0684,1895516.0509694,0
+NXPI.US,D,20120815,000000,22.6361,23.6889,22.578,23.5097,2103026.2796539,0
+NXPI.US,D,20120816,000000,23.8474,24.2995,23.4259,24.195,2142318.2894641,0
+NXPI.US,D,20120817,000000,24.3743,24.6667,24.1252,24.4798,2271336.9049192,0
+NXPI.US,D,20120820,000000,24.2995,24.3743,23.2202,23.4633,2433583.2338445,0
+NXPI.US,D,20120821,000000,23.5471,23.6505,22.6076,22.8449,2634469.6505686,0
+NXPI.US,D,20120822,000000,22.5318,22.5318,21.7981,22.3023,3369080.1497915,0
+NXPI.US,D,20120823,000000,22.3249,22.6076,22.0906,22.2965,1419611.9674006,0
+NXPI.US,D,20120824,000000,22.3447,22.5229,22.0207,22.3151,1038201.0345237,0
+NXPI.US,D,20120827,000000,22.5505,23.1237,22.2217,23.039,2097106.1779019,0
+NXPI.US,D,20120828,000000,22.9345,23.7834,21.7696,22.3929,3989825.6662256,0
+NXPI.US,D,20120829,000000,22.2217,22.5318,21.8375,22.0994,1364039.170045,0
+NXPI.US,D,20120830,000000,21.8562,21.9389,21.2456,21.4505,1808821.5934945,0
+NXPI.US,D,20120831,000000,21.611,22.0906,21.6032,21.9202,1559391.3578585,0
+NXPI.US,D,20120904,000000,22.0059,22.0059,21.4121,21.5855,1449113.9770406,0
+NXPI.US,D,20120905,000000,22.1654,22.1654,21.6032,21.8375,1441810.8257884,0
+NXPI.US,D,20120906,000000,22.0994,23.029,22.0542,22.9996,1804995.3596349,0
+NXPI.US,D,20120907,000000,22.8893,23.5757,22.6164,23.3295,1566571.6390744,0
+NXPI.US,D,20120910,000000,23.2654,23.2999,22.0108,22.1379,1817792.1216038,0
+NXPI.US,D,20120911,000000,22.2965,23.2389,22.2217,23.1915,2301517.2383965,0
+NXPI.US,D,20120912,000000,23.1915,23.8563,22.8646,23.5097,4054962.0173206,0
+NXPI.US,D,20120913,000000,22.7288,24.8706,22.6824,24.8431,5147163.9250984,0
+NXPI.US,D,20120914,000000,25.1464,26.2829,24.8351,25.0715,3888917.8872715,0
+NXPI.US,D,20120917,000000,24.9091,25.0046,24.3093,24.8805,1513166.837815,0
+NXPI.US,D,20120918,000000,24.9475,25.2961,24.2522,25.0341,1587562.1061956,0
+NXPI.US,D,20120919,000000,24.8706,25.0548,24.589,24.7436,1049742.694303,0
+NXPI.US,D,20120920,000000,24.6185,24.6667,23.8858,24.2896,1453776.9456934,0
+NXPI.US,D,20120921,000000,24.4127,24.8805,24.1469,24.1666,1087698.3655358,0
+NXPI.US,D,20120924,000000,23.6219,24.0552,23.3098,23.8957,1357653.9899734,0
+NXPI.US,D,20120925,000000,24.1763,24.4422,22.6361,22.7475,2323475.4339858,0
+NXPI.US,D,20120926,000000,22.8893,22.9592,21.8277,22.3348,2675864.6673648,0
+NXPI.US,D,20120927,000000,22.5593,24.1113,22.3545,23.8474,2482331.1591803,0
+NXPI.US,D,20120928,000000,23.5007,23.9518,23.1335,23.5097,1777928.4107155,0
+NXPI.US,D,20121001,000000,23.6505,23.9518,23.3295,23.5944,1441441.2002244,0
+NXPI.US,D,20121002,000000,23.5372,23.8661,23.2299,23.5372,681843.4036067,0
+NXPI.US,D,20121003,000000,23.9036,23.9036,23.039,23.0784,1246494.1788944,0
+NXPI.US,D,20121004,000000,23.3393,23.3393,22.9267,23.0784,1249556.7907098,0
+NXPI.US,D,20121005,000000,23.1631,24.0651,23.1434,23.7637,1313898.0406604,0
+NXPI.US,D,20121008,000000,23.68,23.9321,23.2654,23.5294,805138.91555,0
+NXPI.US,D,20121009,000000,23.5007,23.5007,22.9168,22.9916,1086685.9570544,0
+NXPI.US,D,20121010,000000,22.3447,22.3644,21.4889,21.808,4870522.5459548,0
+NXPI.US,D,20121011,000000,22.3742,22.3742,21.2723,21.3373,3737880.1489362,0
+NXPI.US,D,20121012,000000,21.611,21.611,20.3879,20.6419,3741926.7364974,0
+NXPI.US,D,20121015,000000,20.7749,21.7046,20.7749,21.5657,2476778.6520825,0
+NXPI.US,D,20121016,000000,21.676,22.2127,21.6209,22.0256,1010678.1463784,0
+NXPI.US,D,20121017,000000,21.808,22.0906,21.5263,21.7981,1077474.7661466,0
+NXPI.US,D,20121018,000000,21.5263,22.1831,21.291,21.808,1767602.2503867,0
+NXPI.US,D,20121019,000000,21.5755,21.7814,20.6971,20.8773,1650169.9747241,0
+NXPI.US,D,20121022,000000,21.025,21.1225,20.1151,20.4164,2034074.8647026,0
+NXPI.US,D,20121023,000000,20.1348,21.3747,19.9486,21.2633,2171089.1716151,0
+NXPI.US,D,20121024,000000,21.2633,21.5942,19.3371,19.6749,6231147.7568076,0
+NXPI.US,D,20121025,000000,20.8026,22.5693,20.6784,22.0807,6510349.0976178,0
+NXPI.US,D,20121026,000000,21.676,22.645,21.676,22.578,2192384.27519,0
+NXPI.US,D,20121031,000000,22.5593,22.8056,22.3644,22.8056,1903453.8615005,0
+NXPI.US,D,20121101,000000,22.3249,24.7987,22.2225,24.6185,4178186.4474247,0
+NXPI.US,D,20121102,000000,23.8957,24.5279,23.8661,24.1469,2214863.3991153,0
+NXPI.US,D,20121105,000000,23.5194,24.5398,23.3669,24.2719,1838685.1050597,0
+NXPI.US,D,20121106,000000,24.1853,24.4225,23.9715,24.2137,3394790.4510368,0
+NXPI.US,D,20121107,000000,23.876,24.1566,23.5471,23.8858,2171577.605396,0
+NXPI.US,D,20121108,000000,24.0089,24.2325,23.6988,23.81,1413701.0047421,0
+NXPI.US,D,20121109,000000,23.3196,23.6702,23.2566,23.5294,2322625.4982797,0
+NXPI.US,D,20121112,000000,23.5097,23.7923,23.3866,23.6889,839096.74105422,0
+NXPI.US,D,20121113,000000,23.039,23.493,22.9916,22.9916,710880.33492732,0
+NXPI.US,D,20121114,000000,23.2753,23.2851,22.5505,22.6736,1012120.0922597,0
+NXPI.US,D,20121115,000000,22.7375,22.9395,21.5263,21.611,2618285.3312335,0
+NXPI.US,D,20121116,000000,21.808,21.808,21.2368,21.3294,1785396.0656528,0
+NXPI.US,D,20121119,000000,21.8277,22.2778,21.6672,22.0994,1057564.7429816,0
+NXPI.US,D,20121120,000000,22.0443,22.0443,21.357,21.9035,1155858.7411621,0
+NXPI.US,D,20121121,000000,21.9478,22.1566,21.4603,21.9478,905218.0833498,0
+NXPI.US,D,20121123,000000,21.9863,22.6736,21.9863,22.5593,606274.26942417,0
+NXPI.US,D,20121126,000000,22.2394,22.7375,22.1566,22.5416,668128.67045697,0
+NXPI.US,D,20121127,000000,22.6076,22.9641,22.261,22.4471,859123.54152651,0
+NXPI.US,D,20121128,000000,22.0906,22.9168,21.9399,22.7475,754708.3815344,0
+NXPI.US,D,20121129,000000,23.029,23.5944,22.8833,23.4733,770304.75251371,0
+NXPI.US,D,20121130,000000,23.2753,23.5845,22.8813,23.0093,618462.77394039,0
+NXPI.US,D,20121203,000000,23.0193,23.2299,22.7711,22.8735,746553.26366638,0
+NXPI.US,D,20121204,000000,22.7662,23.0784,22.588,22.6824,519090.36271338,0
+NXPI.US,D,20121205,000000,22.8449,23.0487,22.5593,23.0193,579743.48066341,0
+NXPI.US,D,20121206,000000,23.0193,23.0193,22.4195,22.5593,855045.47486507,0
+NXPI.US,D,20121207,000000,22.3742,22.5593,21.808,21.9124,1141952.0870466,0
+NXPI.US,D,20121210,000000,21.8562,22.457,21.8562,22.3929,377500.41626503,0
+NXPI.US,D,20121211,000000,22.6361,24.0651,22.6361,23.5372,1849771.8410681,0
+NXPI.US,D,20121212,000000,23.493,23.9036,23.4446,23.6131,942605.09986887,0
+NXPI.US,D,20121213,000000,23.493,23.7923,23.3196,23.493,807507.97170565,0
+NXPI.US,D,20121214,000000,23.3295,23.4733,23.029,23.029,821941.64688632,0
+NXPI.US,D,20121217,000000,23.0961,23.9134,23.029,23.8661,900007.78453511,0
+NXPI.US,D,20121218,000000,23.8957,24.6283,23.8671,24.4324,1256884.3128784,0
+NXPI.US,D,20121219,000000,24.3566,24.6283,24.0277,24.2995,639085.64640728,0
+NXPI.US,D,20121220,000000,24.195,24.5142,23.9715,24.4975,808197.46554607,0
+NXPI.US,D,20121221,000000,23.7066,24.0089,23.2654,23.8277,1169942.0844209,0
+NXPI.US,D,20121224,000000,23.6131,24.2137,23.6131,23.876,273709.76100318,0
+NXPI.US,D,20121226,000000,23.9321,24.4127,23.8277,23.9134,395053.56873253,0
+NXPI.US,D,20121227,000000,24.0739,24.0739,23.5569,23.9036,635411.73077454,0
+NXPI.US,D,20121228,000000,23.7253,24.204,23.6219,23.8376,394108.18027092,0
+NXPI.US,D,20121231,000000,23.9715,24.9091,23.7834,24.7436,842068.97738837,0
+NXPI.US,D,20130102,000000,25.4743,26.3203,25.3818,26.1607,2115471.6942462,0
+NXPI.US,D,20130103,000000,26.2345,26.3862,25.8505,26.0278,1598682.3522138,0
+NXPI.US,D,20130104,000000,25.9342,26.1124,25.4093,25.7018,999146.64114754,0
+NXPI.US,D,20130107,000000,25.5107,25.878,25.2764,25.5107,1096051.4970989,0
+NXPI.US,D,20130108,000000,25.5954,25.8308,24.9179,24.9572,820688.5756064,0
+NXPI.US,D,20130109,000000,25.0046,25.3719,24.8904,25.2961,1273527.6178039,0
+NXPI.US,D,20130110,000000,25.5954,26.8007,25.5344,26.6108,3003926.6489987,0
+NXPI.US,D,20130111,000000,26.5566,27.2607,26.0011,26.3203,3119572.7395873,0
+NXPI.US,D,20130114,000000,26.405,26.8007,26.0868,26.6659,1850879.7023051,0
+NXPI.US,D,20130115,000000,26.6462,26.8007,26.3862,26.5941,910327.85213473,0
+NXPI.US,D,20130116,000000,26.6295,28.0219,26.6028,27.5433,4709189.1109363,0
+NXPI.US,D,20130117,000000,27.5798,28.275,27.2607,28.1824,4131212.5217048,0
+NXPI.US,D,20130118,000000,28.1627,28.1627,27.5345,27.8535,1727391.253941,0
+NXPI.US,D,20130122,000000,28.0957,28.1056,27.4114,27.4567,1219199.7680895,0
+NXPI.US,D,20130123,000000,27.5709,27.8919,27.5345,27.7304,3084736.5456413,0
+NXPI.US,D,20130124,000000,27.8437,28.1194,27.4862,27.7404,1722225.6351396,0
+NXPI.US,D,20130125,000000,27.9185,28.4552,27.8053,28.2839,2626802.9664815,0
+NXPI.US,D,20130128,000000,28.3479,28.7763,28.3114,28.6718,3270834.8934435,0
+NXPI.US,D,20130129,000000,28.3213,28.6995,27.6556,27.7404,2494217.0581524,0
+NXPI.US,D,20130130,000000,27.7304,28.6335,27.6467,28.1824,2507598.7221127,0
+NXPI.US,D,20130131,000000,28.5093,28.858,26.6955,28.2021,5064685.6361438,0
+NXPI.US,D,20130201,000000,28.4819,29.4026,28.4355,28.9161,2126601.0793581,0
+NXPI.US,D,20130204,000000,28.5093,28.5764,27.5896,27.5896,11374841.872697,0
+NXPI.US,D,20130205,000000,28.0032,28.2485,27.7404,28.0318,4189330.0489045,0
+NXPI.US,D,20130206,000000,27.8624,28.6237,27.8624,28.6237,3998062.0204813,0
+NXPI.US,D,20130207,000000,28.6237,28.6905,28.0131,28.6531,2503338.8890337,0
+NXPI.US,D,20130208,000000,28.7713,30.1924,28.725,30.0436,5725977.2491228,0
+NXPI.US,D,20130211,000000,29.5917,30.4081,29.4311,30.1835,3153107.1204207,0
+NXPI.US,D,20130212,000000,30.0801,30.8591,29.9127,30.6179,2477453.9295551,0
+NXPI.US,D,20130213,000000,30.5981,30.9793,30.3441,30.8275,2806566.9069547,0
+NXPI.US,D,20130214,000000,30.6641,30.9083,30.4749,30.6907,1166222.4733202,0
+NXPI.US,D,20130215,000000,30.6828,30.7744,29.9394,30.3164,1541758.999913,0
+NXPI.US,D,20130219,000000,30.3254,31.0107,30.2308,30.7467,2083344.7338294,0
+NXPI.US,D,20130220,000000,30.7467,30.8039,29.5641,29.6301,1779584.6175692,0
+NXPI.US,D,20130221,000000,29.6862,29.7217,28.8108,29.1594,2479731.5947746,0
+NXPI.US,D,20130222,000000,29.0914,29.893,29.0914,29.6596,1676534.2288901,0
+NXPI.US,D,20130225,000000,29.9028,30.3125,29.5542,29.5542,3337274.0731059,0
+NXPI.US,D,20130226,000000,29.7798,29.826,28.858,29.4784,2038703.3078905,0
+NXPI.US,D,20130227,000000,29.6773,30.5705,29.6596,30.3628,1717281.3854945,0
+NXPI.US,D,20130228,000000,30.3982,31.0107,30.3628,30.3815,1557195.9444816,0
+NXPI.US,D,20130301,000000,29.9294,30.4552,29.4223,30.2593,2181360.4973821,0
+NXPI.US,D,20130304,000000,29.9294,30.0339,29.4311,29.8546,2219205.4840367,0
+NXPI.US,D,20130305,000000,30.279,30.6179,30.0801,30.5321,2064230.8272636,0
+NXPI.US,D,20130306,000000,30.5607,30.7744,30.1747,30.2593,1024248.68494,0
+NXPI.US,D,20130307,000000,30.4081,30.8985,30.0516,30.1096,2265760.0269052,0
+NXPI.US,D,20130308,000000,29.4498,29.703,29.0914,29.5444,7492724.4865294,0
+NXPI.US,D,20130311,000000,29.8457,29.9965,29.441,29.695,3849369.9828402,0
+NXPI.US,D,20130312,000000,29.5158,29.6399,29.245,29.441,2242410.6581769,0
+NXPI.US,D,20130313,000000,29.5158,29.6301,29.0175,29.3553,2385067.8476684,0
+NXPI.US,D,20130314,000000,29.4026,29.8634,29.2835,29.6498,2726330.7422999,0
+NXPI.US,D,20130315,000000,29.4311,29.6498,29.1397,29.3376,4316284.2446578,0
+NXPI.US,D,20130318,000000,28.8108,28.981,27.693,27.9373,7081060.1074264,0
+NXPI.US,D,20130319,000000,28.2672,28.5093,27.7668,27.8969,4442541.8383868,0
+NXPI.US,D,20130320,000000,28.086,28.3311,27.8437,28.1539,2621537.8331051,0
+NXPI.US,D,20130321,000000,27.7768,28.1056,27.6644,27.7304,1434213.1926308,0
+NXPI.US,D,20130322,000000,28.3508,28.6434,27.9274,28.1243,2656444.0934356,0
+NXPI.US,D,20130325,000000,28.1539,28.275,27.9018,28.1243,1817361.5687491,0
+NXPI.US,D,20130326,000000,28.0032,28.2385,27.8919,28.0603,1980638.5843429,0
+NXPI.US,D,20130327,000000,27.8437,28.2198,27.4764,28.0683,2513599.0447975,0
+NXPI.US,D,20130328,000000,28.2121,28.5006,28.0603,28.4739,1511976.7247355,0
+NXPI.US,D,20130401,000000,28.3794,28.4739,27.1189,27.1287,2912056.4181738,0
+NXPI.US,D,20130402,000000,27.4015,27.5709,26.4434,26.7152,2907919.4551313,0
+NXPI.US,D,20130403,000000,26.8658,27.1169,25.3433,25.8505,4831622.5017153,0
+NXPI.US,D,20130404,000000,25.9056,26.6108,25.8505,26.5093,4319058.467297,0
+NXPI.US,D,20130405,000000,26.0278,26.8944,25.5679,26.8382,4271413.3259238,0
+NXPI.US,D,20130408,000000,26.8707,27.176,26.4434,27.1622,3007544.7146149,0
+NXPI.US,D,20130409,000000,27.4665,28.2248,27.2981,27.9106,3329539.3535441,0
+NXPI.US,D,20130410,000000,27.8919,28.4552,27.5798,28.2021,2289205.8638439,0
+NXPI.US,D,20130411,000000,28.0032,28.3508,27.6467,28.0643,3232940.1495015,0
+NXPI.US,D,20130412,000000,27.7019,27.9737,27.1672,27.3917,2799174.3956759,0
+NXPI.US,D,20130415,000000,27.2133,27.2133,25.7855,25.7943,5813339.8758865,0
+NXPI.US,D,20130416,000000,26.2916,26.9121,25.8583,26.857,4805639.0431165,0
+NXPI.US,D,20130417,000000,26.3203,26.5379,24.7249,24.9662,6713862.4960286,0
+NXPI.US,D,20130418,000000,25.2861,25.4645,23.8474,23.8957,5596681.4144947,0
+NXPI.US,D,20130419,000000,24.2522,24.2522,23.3196,23.7736,5299116.5882499,0
+NXPI.US,D,20130422,000000,23.5097,24.4798,23.1818,24.2227,6428798.9343925,0
+NXPI.US,D,20130423,000000,24.8608,25.4093,23.294,25.1366,13622451.659686,0
+NXPI.US,D,20130424,000000,25.1995,25.6141,24.6667,25.5206,5311130.4345327,0
+NXPI.US,D,20130425,000000,25.5954,26.1784,25.492,25.8209,6105453.7405181,0
+NXPI.US,D,20130426,000000,25.5393,25.949,25.4192,25.6929,4234104.499428,0
+NXPI.US,D,20130429,000000,25.7097,26.33,25.4192,25.944,2366564.2294651,0
+NXPI.US,D,20130430,000000,25.8583,26.0967,25.7855,25.8967,2266504.3553073,0
+NXPI.US,D,20130501,000000,26.3487,26.3487,25.0902,25.1562,4425273.0132761,0
+NXPI.US,D,20130502,000000,25.2467,25.7569,25.2467,25.6053,2308412.1768007,0
+NXPI.US,D,20130503,000000,26.4531,26.7152,26.1065,26.339,2929378.0469363,0
+NXPI.US,D,20130506,000000,26.3783,27.1386,26.3487,26.5182,3009051.6496063,0
+NXPI.US,D,20130507,000000,26.5182,26.8944,26.396,26.8294,2105749.7295509,0
+NXPI.US,D,20130508,000000,26.8294,27.3917,26.7052,27.2981,3910132.7699136,0
+NXPI.US,D,20130509,000000,27.1022,27.7451,27.0588,27.4764,3055218.2887236,0
+NXPI.US,D,20130510,000000,27.373,28.5664,27.3267,28.407,4658769.746924,0
+NXPI.US,D,20130513,000000,27.9373,28.3311,27.7668,27.9018,2354492.5022561,0
+NXPI.US,D,20130514,000000,27.7768,28.5006,27.5798,28.4257,2487268.3006414,0
+NXPI.US,D,20130515,000000,28.2021,29.1495,28.2021,28.9358,3212174.0979012,0
+NXPI.US,D,20130516,000000,28.8009,29.1397,28.3311,28.3606,2513255.8210596,0
+NXPI.US,D,20130517,000000,28.4355,28.4906,28.0506,28.3883,3380658.3659454,0
+NXPI.US,D,20130520,000000,28.4355,28.7526,28.1007,28.3606,1933536.7113124,0
+NXPI.US,D,20130521,000000,28.4552,28.5006,28.1037,28.2021,1583145.8930704,0
+NXPI.US,D,20130522,000000,28.1539,28.3311,27.232,27.4961,3051210.2884466,0
+NXPI.US,D,20130523,000000,27.0056,27.4015,26.8107,27.4015,2611994.5884628,0
+NXPI.US,D,20130524,000000,27.3917,27.9737,27.1573,27.8722,2219312.1067955,0
+NXPI.US,D,20130528,000000,28.3036,28.9063,27.9737,28.4906,3252322.1361467,0
+NXPI.US,D,20130529,000000,28.5664,29.0274,28.2582,28.7437,3430779.1862329,0
+NXPI.US,D,20130530,000000,28.5006,29.6015,28.4641,29.5345,3637646.6319999,0
+NXPI.US,D,20130531,000000,29.4874,29.5158,28.9555,29.0007,2643788.4796902,0
+NXPI.US,D,20130603,000000,29.2932,29.312,28.1824,28.6621,2099101.5466742,0
+NXPI.US,D,20130604,000000,28.9259,29.9127,28.7713,29.5641,3832561.1587748,0
+NXPI.US,D,20130605,000000,29.1397,29.4223,28.7349,28.7349,2579843.2571295,0
+NXPI.US,D,20130606,000000,28.6059,28.8876,27.9373,28.2937,1788889.2303229,0
+NXPI.US,D,20130607,000000,28.4906,28.8876,28.1924,28.7526,1377459.4212892,0
+NXPI.US,D,20130610,000000,28.9259,29.1978,28.5664,28.7437,1525785.8951859,0
+NXPI.US,D,20130611,000000,28.2582,28.6157,27.9373,27.9461,1455018.8469699,0
+NXPI.US,D,20130612,000000,28.144,28.1548,27.4015,27.6172,2621846.5313784,0
+NXPI.US,D,20130613,000000,27.4379,28.539,27.3917,28.4906,1333969.521146,0
+NXPI.US,D,20130614,000000,28.3606,28.8679,28.2672,28.7615,2798055.3644357,0
+NXPI.US,D,20130617,000000,29.1298,29.4784,29.0175,29.3474,2151493.9394523,0
+NXPI.US,D,20130618,000000,29.6301,30.1283,29.4026,30.09,1817859.1416237,0
+NXPI.US,D,20130619,000000,29.9875,30.0801,29.6114,29.7414,1954132.1664985,0
+NXPI.US,D,20130620,000000,29.2253,29.4784,28.3794,28.7172,4842516.301303,0
+NXPI.US,D,20130621,000000,28.8777,29.0638,28.4819,29.0451,4588181.418761,0
+NXPI.US,D,20130624,000000,28.5764,28.7526,27.2883,27.4015,7311101.2482333,0
+NXPI.US,D,20130625,000000,27.6831,28.144,27.6369,28.1066,2295711.8830421,0
+NXPI.US,D,20130626,000000,28.4158,28.5006,28.0506,28.3606,1327432.0228476,0
+NXPI.US,D,20130627,000000,28.7615,29.446,28.5931,29.2548,1978858.4919981,0
+NXPI.US,D,20130628,000000,29.0363,29.5828,28.9733,29.1594,2662495.1888627,0
+NXPI.US,D,20130701,000000,29.5542,29.6773,29.1199,29.312,1104241.1404316,0
+NXPI.US,D,20130702,000000,29.1495,29.9206,29.1495,29.4686,1230062.0885769,0
+NXPI.US,D,20130703,000000,29.3032,29.7709,29.245,29.7414,573217.15236833,0
+NXPI.US,D,20130705,000000,30.0042,30.4552,29.7886,30.4081,1171937.4531932,0
+NXPI.US,D,20130708,000000,30.542,30.6257,29.3977,29.5071,2753678.9722118,0
+NXPI.US,D,20130709,000000,29.6862,30.0801,29.5828,29.7719,1178485.1060401,0
+NXPI.US,D,20130710,000000,29.8063,30.0162,29.6498,29.7512,1563276.4880992,0
+NXPI.US,D,20130711,000000,30.0436,30.5508,29.7128,30.2209,1803840.787475,0
+NXPI.US,D,20130712,000000,30.2209,30.5892,30.0653,30.5804,1902401.8502801,0
+NXPI.US,D,20130715,000000,30.6444,30.9566,30.542,30.8886,957690.69706066,0
+NXPI.US,D,20130716,000000,30.8138,31.3229,30.8138,31.3141,1421667.2480087,0
+NXPI.US,D,20130717,000000,31.3613,31.903,31.3141,31.6498,1645699.9424921,0
+NXPI.US,D,20130718,000000,31.5091,31.7838,31.059,31.1043,2875313.2000271,0
+NXPI.US,D,20130719,000000,30.9743,31.0018,30.5705,30.729,3160377.777118,0
+NXPI.US,D,20130722,000000,30.7203,31.1506,30.4652,30.9841,1555669.715848,0
+NXPI.US,D,20130723,000000,31.379,32.1127,31.2077,31.8458,2907977.3360575,0
+NXPI.US,D,20130724,000000,31.8655,32.3254,31.4795,31.5091,2297158.9061976,0
+NXPI.US,D,20130725,000000,30.7941,31.7661,30.7941,31.2559,3392151.2838921,0
+NXPI.US,D,20130726,000000,31.0501,31.3712,30.8975,31.2747,1669424.0140587,0
+NXPI.US,D,20130729,000000,30.9182,31.4155,30.9182,31.1506,1324275.9891863,0
+NXPI.US,D,20130730,000000,31.1121,31.2461,30.9132,31.1457,1892566.154642,0
+NXPI.US,D,20130731,000000,31.451,31.6794,30.6828,30.6907,2847029.7362021,0
+NXPI.US,D,20130801,000000,30.9743,32.8651,30.6346,32.74,5478423.5740423,0
+NXPI.US,D,20130802,000000,32.7213,33.775,32.2132,33.6243,3227947.1580238,0
+NXPI.US,D,20130805,000000,33.6894,34.0941,33.3407,33.6342,2158108.612319,0
+NXPI.US,D,20130806,000000,33.6991,33.6991,32.9724,33.0305,1744611.337219,0
+NXPI.US,D,20130807,000000,32.7597,33.1753,32.479,33.1576,2102808.972317,0
+NXPI.US,D,20130808,000000,33.3801,33.8411,33.2107,33.4461,5289316.4335315,0
+NXPI.US,D,20130809,000000,33.5583,33.775,33.0118,33.0689,1990069.1134975,0
+NXPI.US,D,20130812,000000,32.9547,33.7849,32.9015,33.7849,1792105.1758201,0
+NXPI.US,D,20130813,000000,33.8411,34.037,33.3407,33.6539,1739402.0538592,0
+NXPI.US,D,20130814,000000,33.578,34.4142,33.3702,33.8508,2065739.7931646,0
+NXPI.US,D,20130815,000000,33.6617,33.7435,32.7695,32.8089,1669252.4021896,0
+NXPI.US,D,20130816,000000,32.6179,33.6145,32.6179,33.3122,3349329.5530374,0
+NXPI.US,D,20130819,000000,33.5209,33.8144,33.2197,33.2668,2097995.716347,0
+NXPI.US,D,20130820,000000,33.3702,33.6991,33.0985,33.3998,1496837.3084368,0
+NXPI.US,D,20130821,000000,33.2294,33.2294,32.5815,32.6917,2093597.7814092,0
+NXPI.US,D,20130822,000000,33.0305,34.2093,32.9547,33.906,1730370.5984591,0
+NXPI.US,D,20130823,000000,33.9622,34.2714,33.6323,33.9819,1744054.8679635,0
+NXPI.US,D,20130826,000000,33.9719,34.3767,33.6794,34.1227,1833462.6207868,0
+NXPI.US,D,20130827,000000,33.5299,33.8411,32.9291,33.3407,2179440.2722684,0
+NXPI.US,D,20130828,000000,32.9114,35.072,32.9114,35.0079,3611822.5998119,0
+NXPI.US,D,20130829,000000,35.2138,35.7947,34.6869,35.653,3372264.6161884,0
+NXPI.US,D,20130830,000000,36.1523,36.49,34.6771,34.939,1636932.505352,0
+NXPI.US,D,20130903,000000,35.7947,35.9455,35.391,35.6432,1398810.3748808,0
+NXPI.US,D,20130904,000000,35.5329,36.5954,35.4394,36.4634,2097614.9207797,0
+NXPI.US,D,20130905,000000,36.3591,37.073,36.2842,36.6516,1351178.4344208,0
+NXPI.US,D,20130906,000000,36.944,37.0927,35.5329,35.7947,2628583.0588265,0
+NXPI.US,D,20130909,000000,36.167,36.4684,35.9524,36.1996,2516544.8793057,0
+NXPI.US,D,20130910,000000,36.4162,36.8002,36.3325,36.7628,1778445.277232,0
+NXPI.US,D,20130911,000000,36.6614,36.7362,36.1996,36.4812,1007390.1035872,0
+NXPI.US,D,20130912,000000,36.6338,36.6338,35.6353,35.7396,2938139.3913474,0
+NXPI.US,D,20130913,000000,35.0178,35.4394,34.874,35.391,8711758.7354789,0
+NXPI.US,D,20130916,000000,35.5604,35.7947,35.334,35.4768,4266872.2118528,0
+NXPI.US,D,20130917,000000,35.6432,35.7947,35.4571,35.523,1786383.087763,0
+NXPI.US,D,20130918,000000,35.6825,35.7219,35.0079,35.4197,3824897.5210522,0
+NXPI.US,D,20130919,000000,35.4197,35.6353,35.2798,35.324,1904831.8337265,0
+NXPI.US,D,20130920,000000,35.523,36.0498,35.5052,35.7947,5069978.1868011,0
+NXPI.US,D,20130923,000000,35.6825,35.8144,34.62,34.8002,2510815.6830647,0
+NXPI.US,D,20130924,000000,34.9016,35.4294,34.7145,35.204,1711495.3237821,0
+NXPI.US,D,20130925,000000,35.3811,35.6255,34.9104,34.9203,1445293.8359101,0
+NXPI.US,D,20130926,000000,35.0532,35.5052,34.874,35.0631,1017404.5192781,0
+NXPI.US,D,20130927,000000,35.0631,35.0995,34.8189,34.9883,888922.06398161,0
+NXPI.US,D,20130930,000000,34.5087,35.1271,34.5087,34.9784,1365085.0885363,0
+NXPI.US,D,20131001,000000,35.2414,35.6255,35.1941,35.6076,1108705.0799345,0
+NXPI.US,D,20131002,000000,35.3536,35.7308,35.072,35.5506,2287730.4079527,0
+NXPI.US,D,20131003,000000,35.6628,35.786,35.1843,35.589,1961640.4396296,0
+NXPI.US,D,20131004,000000,36.1906,36.3788,35.6353,36.3502,3301337.1261069,0
+NXPI.US,D,20131007,000000,36.0026,36.2477,35.5791,35.6255,2210922.4188581,0
+NXPI.US,D,20131008,000000,35.4481,35.8529,34.2359,34.3856,5380978.496113,0
+NXPI.US,D,20131009,000000,33.9148,34.7234,33.8686,34.4329,4023552.9834799,0
+NXPI.US,D,20131010,000000,34.874,35.5052,34.809,35.0907,3206863.2690569,0
+NXPI.US,D,20131011,000000,35.334,36.1424,35.1182,35.8904,3163778.5353971,0
+NXPI.US,D,20131014,000000,35.8047,36.1818,35.4107,35.9455,1245510.2031486,0
+NXPI.US,D,20131015,000000,35.9543,36.1906,35.1941,35.2227,1473911.3843794,0
+NXPI.US,D,20131016,000000,34.8927,35.8805,34.8927,35.6727,1740076.3158769,0
+NXPI.US,D,20131017,000000,34.9489,35.653,34.8277,35.2699,2598044.2697887,0
+NXPI.US,D,20131018,000000,36.1621,36.1818,35.1084,35.6353,2768891.5012593,0
+NXPI.US,D,20131021,000000,36.1149,36.1818,35.8144,35.9937,1477103.9744151,0
+NXPI.US,D,20131022,000000,35.8618,36.0203,34.9203,35.0532,3336223.0773404,0
+NXPI.US,D,20131023,000000,34.7815,34.7815,32.9823,33.8686,7478070.457647,0
+NXPI.US,D,20131024,000000,36.7914,38.5611,36.4251,37.2031,13102601.736748,0
+NXPI.US,D,20131025,000000,37.0474,37.8264,37.0002,37.5063,4876130.9030692,0
+NXPI.US,D,20131028,000000,37.4591,38.823,37.4118,38.5611,4562161.4037877,0
+NXPI.US,D,20131029,000000,38.5414,39.7162,38.4468,39.4542,6088516.9691422,0
+NXPI.US,D,20131030,000000,39.9988,39.9988,38.7758,38.8131,3502602.3074886,0
+NXPI.US,D,20131031,000000,38.6526,40.0727,38.5512,39.6128,3257966.0341806,0
+NXPI.US,D,20131101,000000,39.4916,39.9506,39.2288,39.6483,2449747.2440826,0
+NXPI.US,D,20131104,000000,38.502,40.1967,38.4833,39.922,2888037.8647019,0
+NXPI.US,D,20131105,000000,39.667,40.2518,39.5006,39.8935,2174434.0798777,0
+NXPI.US,D,20131106,000000,39.8659,40.2066,39.5006,39.5645,1855425.8936505,0
+NXPI.US,D,20131107,000000,39.3282,39.9506,38.1642,38.2784,2863465.8883391,0
+NXPI.US,D,20131108,000000,38.1642,39.2101,38.0805,39.0948,1915400.6877633,0
+NXPI.US,D,20131111,000000,38.8703,39.2632,38.6339,38.8604,1878055.304893,0
+NXPI.US,D,20131112,000000,38.6172,39.0948,38.3424,38.7462,1103812.6184865,0
+NXPI.US,D,20131113,000000,38.4557,39.1904,38.371,39.1804,1065301.493453,0
+NXPI.US,D,20131114,000000,40.1554,40.1554,38.6073,39.0396,1164833.3310909,0
+NXPI.US,D,20131115,000000,39.4355,39.4729,38.8791,39.4632,1281148.6064229,0
+NXPI.US,D,20131118,000000,39.2997,39.6866,38.6073,38.7,1892948.9811189,0
+NXPI.US,D,20131119,000000,38.437,38.889,37.8737,37.9003,1922521.0571434,0
+NXPI.US,D,20131120,000000,37.9967,38.2784,37.7693,38.0234,1452104.491562,0
+NXPI.US,D,20131121,000000,38.2971,38.6438,38.0904,38.5414,1649004.232561,0
+NXPI.US,D,20131122,000000,38.5414,38.8505,38.1642,38.5985,932325.65046307,0
+NXPI.US,D,20131125,000000,38.6812,38.8505,37.8264,38.0234,2057350.1052272,0
+NXPI.US,D,20131126,000000,39.2001,40.2805,38.3326,39.9319,4108762.84597,0
+NXPI.US,D,20131127,000000,40.5985,40.5985,39.2997,39.4819,2611683.8592798,0
+NXPI.US,D,20131129,000000,39.3774,40.2144,39.3381,39.9506,1008862.5131138,0
+NXPI.US,D,20131202,000000,39.857,40.5238,39.4168,40.2144,3617248.1750539,0
+NXPI.US,D,20131203,000000,40.0441,40.5611,39.6207,40.3543,2044967.6488355,0
+NXPI.US,D,20131204,000000,40.2144,41.2376,39.98,40.8427,2192305.0697119,0
+NXPI.US,D,20131205,000000,40.4302,41.276,40.3622,41.2279,1526038.7434425,0
+NXPI.US,D,20131206,000000,41.3716,42.0669,41.3716,41.5765,2372834.6631389,0
+NXPI.US,D,20131209,000000,41.5765,41.9054,40.824,40.9374,2165284.8317154,0
+NXPI.US,D,20131210,000000,40.0628,40.3356,39.7734,39.9506,8574754.583115,0
+NXPI.US,D,20131211,000000,40.1967,40.2293,39.3381,39.4266,3579110.7374037,0
+NXPI.US,D,20131212,000000,39.5173,39.7556,39.1607,39.6483,3993021.3026259,0
+NXPI.US,D,20131213,000000,39.8846,40.1475,39.4168,39.9603,4920453.4761862,0
+NXPI.US,D,20131216,000000,39.9506,40.5238,39.9506,40.2706,2650277.236156,0
+NXPI.US,D,20131217,000000,40.3819,41.1067,40.3356,40.8427,5114917.1410096,0
+NXPI.US,D,20131218,000000,40.7769,40.9087,39.8383,40.9087,3476987.458999,0
+NXPI.US,D,20131219,000000,41.1245,41.1245,39.8383,40.5148,2589212.8589933,0
+NXPI.US,D,20131220,000000,40.4951,41.1992,40.4686,40.9087,11550348.011001,0
+NXPI.US,D,20131223,000000,42.2618,42.7522,41.0427,42.4904,2728147.3910194,0
+NXPI.US,D,20131224,000000,42.6951,42.8094,42.3485,42.3751,640140.70399224,0
+NXPI.US,D,20131226,000000,42.3652,42.6291,42.1968,42.3948,914880.13620924,0
+NXPI.US,D,20131227,000000,42.7051,42.9591,42.4086,42.5997,859977.53905197,0
+NXPI.US,D,20131230,000000,42.5819,43.2112,42.4618,43.1925,1620981.7406314,0
+NXPI.US,D,20131231,000000,43.475,43.5421,42.8832,43.1748,1398169.622873,0
+NXPI.US,D,20140102,000000,42.0186,42.0186,41.0053,41.286,4013410.6204782,0
+NXPI.US,D,20140103,000000,41.4642,41.6809,40.4951,40.9461,3866134.1268924,0
+NXPI.US,D,20140106,000000,41.2957,41.3617,40.2066,40.5335,2744621.1149856,0
+NXPI.US,D,20140107,000000,40.6961,40.9658,40.12,40.3917,3411752.6087838,0
+NXPI.US,D,20140108,000000,40.5611,41.286,40.3258,41.1992,2381877.2885423,0
+NXPI.US,D,20140109,000000,41.276,41.5568,40.3258,40.4774,3847704.6368929,0
+NXPI.US,D,20140110,000000,40.7207,40.8427,40.1377,40.4203,5140603.0713385,0
+NXPI.US,D,20140113,000000,40.4774,40.8812,39.8748,40.3622,4586520.1346329,0
+NXPI.US,D,20140114,000000,40.6182,41.5568,40.4203,41.473,6712962.803035,0
+NXPI.US,D,20140115,000000,41.9615,42.9305,41.7567,42.6667,3000589.8643748,0
+NXPI.US,D,20140116,000000,42.8094,43.2978,42.4135,43.2407,2278577.0979711,0
+NXPI.US,D,20140117,000000,43.0998,44.3683,43.0998,43.9183,3452285.5044158,0
+NXPI.US,D,20140121,000000,44.8391,44.9355,43.5745,43.8621,2551535.4223883,0
+NXPI.US,D,20140122,000000,43.8227,45.0064,43.7105,44.9789,1996031.8643531,0
+NXPI.US,D,20140123,000000,44.4805,45.0251,44.2659,44.9789,2996016.2557486,0
+NXPI.US,D,20140124,000000,44.8961,44.9789,42.6577,42.8439,3865576.642182,0
+NXPI.US,D,20140127,000000,43.1748,43.6356,42.7335,43.2407,3560900.5856508,0
+NXPI.US,D,20140128,000000,43.2407,44.321,42.9404,43.8907,2359962.7575113,0
+NXPI.US,D,20140129,000000,43.9468,45.0635,43.872,44.4254,3875559.5787727,0
+NXPI.US,D,20140130,000000,44.8961,45.4506,44.6155,44.9789,1804087.5430025,0
+NXPI.US,D,20140131,000000,44.649,45.6387,44.3112,45.4506,2786550.2610307,0
+NXPI.US,D,20140203,000000,45.7106,45.7254,42.5051,43.0714,4114694.1177254,0
+NXPI.US,D,20140204,000000,43.9183,44.2009,42.9591,44.1812,2524000.3487848,0
+NXPI.US,D,20140205,000000,43.8808,44.2934,43.5244,44.1812,5238894.0231547,0
+NXPI.US,D,20140206,000000,44.4254,46.8874,43.7656,46.6254,7333757.0613018,0
+NXPI.US,D,20140207,000000,46.2305,48.9357,46.2305,48.9259,7185716.9456718,0
+NXPI.US,D,20140210,000000,48.2415,49.303,48.2315,49.1081,4345539.4987703,0
+NXPI.US,D,20140211,000000,49.2745,49.436,48.8707,48.9553,2751497.7752026,0
+NXPI.US,D,20140212,000000,48.983,49.9815,48.9553,49.4744,2908527.712584,0
+NXPI.US,D,20140213,000000,49.0697,50.8265,48.974,50.4031,5530139.6738929,0
+NXPI.US,D,20140214,000000,51.701,52.867,50.9299,52.2643,7318973.0541992,0
+NXPI.US,D,20140218,000000,52.6405,53.4667,51.9541,53.383,4359683.7693199,0
+NXPI.US,D,20140219,000000,53.5149,53.9394,53.1752,53.383,3820472.1688336,0
+NXPI.US,D,20140220,000000,53.6764,54.3342,53.185,53.3377,4768020.5028926,0
+NXPI.US,D,20140221,000000,53.7306,53.7405,52.2159,52.7822,3638331.048566,0
+NXPI.US,D,20140224,000000,53.0551,53.3564,52.2072,52.2159,3174377.8530793,0
+NXPI.US,D,20140225,000000,52.2928,52.735,51.7679,52.6602,2904404.9659093,0
+NXPI.US,D,20140226,000000,52.735,53.3652,52.1145,52.2159,3940601.492567,0
+NXPI.US,D,20140227,000000,52.4081,53.3652,52.1145,53.2037,2710519.0948933,0
+NXPI.US,D,20140228,000000,53.3003,53.4194,52.4523,52.8571,2440245.6330889,0
+NXPI.US,D,20140303,000000,52.3884,52.6326,51.6251,52.5558,2044101.4658518,0
+NXPI.US,D,20140304,000000,53.448,54.4553,53.0068,54.3688,2650363.5498178,0
+NXPI.US,D,20140305,000000,54.5105,54.6819,53.5296,54.1235,2837233.643303,0
+NXPI.US,D,20140306,000000,54.4269,56.3354,54.3442,56.3157,5259141.1773284,0
+NXPI.US,D,20140307,000000,56.4004,56.7481,54.3688,55.0453,5086049.7906483,0
+NXPI.US,D,20140310,000000,54.9724,55.3457,53.5346,53.7138,3111330.2926024,0
+NXPI.US,D,20140311,000000,54.6041,55.3752,53.0826,53.4007,3099053.4435147,0
+NXPI.US,D,20140312,000000,53.121,54.2437,52.5411,54.0812,2290164.4532185,0
+NXPI.US,D,20140313,000000,54.3786,54.8976,53.0452,53.9098,3448822.8033911,0
+NXPI.US,D,20140314,000000,53.5907,54.7094,53.5907,54.162,2993992.4542405,0
+NXPI.US,D,20140317,000000,54.5204,55.7977,54.4653,54.9064,2870521.2686089,0
+NXPI.US,D,20140318,000000,55.0453,55.5554,54.4553,55.2078,2827416.2258521,0
+NXPI.US,D,20140319,000000,55.3653,55.6657,54.8415,55.3289,2474347.6531813,0
+NXPI.US,D,20140320,000000,55.2176,56.2614,54.8119,56.2614,2331768.6537129,0
+NXPI.US,D,20140321,000000,56.7194,56.8524,54.1235,54.4927,3818528.5882583,0
+NXPI.US,D,20140324,000000,54.7094,55.1132,52.7625,53.0551,3462538.5519955,0
+NXPI.US,D,20140325,000000,53.7572,54.614,53.1476,53.5346,3053346.8054425,0
+NXPI.US,D,20140326,000000,55.5751,56.6918,53.9856,54.6041,5636398.8998853,0
+NXPI.US,D,20140327,000000,54.9626,54.9626,52.6602,53.8241,3412828.9909207,0
+NXPI.US,D,20140328,000000,54.3628,55.5072,53.8675,54.2013,2715575.0445714,0
+NXPI.US,D,20140331,000000,54.8119,56.0016,54.4072,55.2826,2561043.1261111,0
+NXPI.US,D,20140401,000000,55.4521,57.6047,55.2826,57.2739,4330183.7905895,0
+NXPI.US,D,20140402,000000,58.2517,58.5708,57.0513,57.6598,3893952.5123979,0
+NXPI.US,D,20140403,000000,58.7796,59.5497,57.7269,58.1956,4577935.4793651,0
+NXPI.US,D,20140404,000000,58.9204,58.9755,53.6193,53.8911,7489196.7963944,0
+NXPI.US,D,20140407,000000,53.0915,53.8528,51.5129,52.3784,6264441.4748426,0
+NXPI.US,D,20140408,000000,53.8144,54.869,52.5459,54.7458,4457202.975453,0
+NXPI.US,D,20140409,000000,56.5145,57.1517,55.0935,55.769,3656310.6920688,0
+NXPI.US,D,20140410,000000,56.1167,56.1167,53.8528,53.9295,3002885.8077815,0
+NXPI.US,D,20140411,000000,52.735,54.474,52.1885,52.8483,3512549.7031598,0
+NXPI.US,D,20140414,000000,53.1949,54.0812,52.3401,53.0166,2820934.5775703,0
+NXPI.US,D,20140415,000000,53.5426,54.8119,52.8197,54.1718,2911689.8389743,0
+NXPI.US,D,20140416,000000,55.0453,55.0453,53.1152,54.4366,2115148.7796052,0
+NXPI.US,D,20140417,000000,54.4269,55.5948,54.0615,54.7094,2601785.2054413,0
+NXPI.US,D,20140421,000000,55.6952,56.6367,54.1531,56.4801,3643710.92834,0
+NXPI.US,D,20140422,000000,56.8425,57.5948,56.1167,56.9824,3315699.7194484,0
+NXPI.US,D,20140423,000000,57.2926,57.4245,56.4102,56.8908,3364504.5102556,0
+NXPI.US,D,20140424,000000,58.3266,58.752,55.8361,58.2803,5402415.7633663,0
+NXPI.US,D,20140425,000000,57.7653,57.8589,55.0355,55.3377,4478128.453464,0
+NXPI.US,D,20140428,000000,55.7877,55.8558,53.2137,54.5401,4343615.2118372,0
+NXPI.US,D,20140429,000000,54.9911,55.8174,54.2289,55.6854,2362722.7637827,0
+NXPI.US,D,20140430,000000,55.385,56.0695,54.6337,56.0418,2377449.9054138,0
+NXPI.US,D,20140501,000000,56.099,57.841,56.0418,56.8336,2923669.1597923,0
+NXPI.US,D,20140502,000000,57.4905,58.5432,56.7677,58.0765,2715394.2936088,0
+NXPI.US,D,20140505,000000,57.5103,58.0765,56.9725,57.5496,1695280.5408017,0
+NXPI.US,D,20140506,000000,57.5683,57.8322,56.7962,56.9095,1813168.7556901,0
+NXPI.US,D,20140507,000000,56.9262,57.4245,55.8647,56.6091,2119759.9600608,0
+NXPI.US,D,20140508,000000,56.4948,58.4427,56.2133,57.068,2120208.7911027,0
+NXPI.US,D,20140509,000000,56.7677,57.0217,55.6657,56.1856,1827066.270712,0
+NXPI.US,D,20140512,000000,56.8711,59.6048,56.7481,58.8633,3116829.9960483,0
+NXPI.US,D,20140513,000000,59.0898,60.0194,56.8248,57.068,3864699.2891951,0
+NXPI.US,D,20140514,000000,56.3905,56.8908,55.9335,55.9719,8986182.3612388,0
+NXPI.US,D,20140515,000000,55.8844,56.1443,54.2486,56.0695,5460679.5160637,0
+NXPI.US,D,20140516,000000,56.0241,56.8711,55.5357,56.6367,4101626.2293125,0
+NXPI.US,D,20140519,000000,56.5235,57.3309,56.4456,56.9095,4736670.3654328,0
+NXPI.US,D,20140520,000000,57.3693,57.8224,56.6544,57.1418,3386684.0750013,0
+NXPI.US,D,20140521,000000,57.1813,57.7269,56.0695,56.7874,3372869.8272766,0
+NXPI.US,D,20140522,000000,56.4289,57.5003,56.2979,56.9095,2201085.7077651,0
+NXPI.US,D,20140523,000000,57.1911,58.0852,56.4948,57.9603,2385413.102316,0
+NXPI.US,D,20140527,000000,58.6949,58.9017,57.9877,58.6673,3112912.3712526,0
+NXPI.US,D,20140528,000000,58.7983,58.9115,57.8224,58.104,2606842.1705742,0
+NXPI.US,D,20140529,000000,58.2222,58.7796,58.0468,58.3089,2230953.2811498,0
+NXPI.US,D,20140530,000000,58.6378,58.8081,58.0371,58.3748,2098575.541064,0
+NXPI.US,D,20140602,000000,58.6181,58.7619,57.6304,58.6575,1958579.8587239,0
+NXPI.US,D,20140603,000000,58.3177,59.1744,58.0665,58.9292,1962539.1171684,0
+NXPI.US,D,20140604,000000,58.365,58.9558,58.0852,58.752,3154522.6644759,0
+NXPI.US,D,20140605,000000,59.1656,59.981,58.7047,59.595,3592030.3694091,0
+NXPI.US,D,20140606,000000,60.6497,60.8092,59.2296,59.3891,2762148.881082,0
+NXPI.US,D,20140609,000000,59.4472,60.2361,59.4188,59.8796,3544468.4953333,0
+NXPI.US,D,20140610,000000,60.0391,60.6585,59.2966,60.5374,3052507.0242849,0
+NXPI.US,D,20140611,000000,59.9446,60.7728,59.7289,59.8619,2151395.4403323,0
+NXPI.US,D,20140612,000000,59.4846,59.7377,58.2615,58.5344,2880581.3797679,0
+NXPI.US,D,20140613,000000,59.8885,59.8885,58.2803,58.5511,2517098.3021967,0
+NXPI.US,D,20140616,000000,58.7047,59.2011,58.1325,58.7796,1675250.6939648,0
+NXPI.US,D,20140617,000000,58.8357,59.8619,58.752,59.5033,2180748.17811,0
+NXPI.US,D,20140618,000000,59.916,59.916,58.6762,59.1459,2544311.476614,0
+NXPI.US,D,20140619,000000,59.9446,61.1292,58.9855,61.0918,3806849.8420747,0
+NXPI.US,D,20140620,000000,61.28,62.4922,61.2032,62.4538,3504138.6906706,0
+NXPI.US,D,20140623,000000,63.3204,63.3499,62.0048,62.0953,2420826.0746145,0
+NXPI.US,D,20140624,000000,62.0422,62.183,60.369,60.5748,2367183.656921,0
+NXPI.US,D,20140625,000000,60.6398,61.0918,59.6925,60.7058,1773137.4947522,0
+NXPI.US,D,20140626,000000,60.7905,60.7905,59.1459,60.0588,1787272.6262081,0
+NXPI.US,D,20140627,000000,59.9721,61.1854,59.4659,61.1105,1695816.7009603,0
+NXPI.US,D,20140630,000000,61.8157,62.2194,61.1017,62.2096,2455047.9183786,0
+NXPI.US,D,20140701,000000,62.8693,63.6021,62.6881,63.1214,2555423.5989934,0
+NXPI.US,D,20140702,000000,62.9826,63.0367,62.1927,62.6054,2163688.5366975,0
+NXPI.US,D,20140703,000000,63.2908,63.4503,62.7512,63.3204,713387.49294203,0
+NXPI.US,D,20140707,000000,63.4857,63.7241,62.5877,62.8969,1594905.8756417,0
+NXPI.US,D,20140708,000000,62.9826,63.217,60.8663,61.732,3112414.798378,0
+NXPI.US,D,20140709,000000,62.2194,62.8024,61.8157,62.4055,1759096.8005968,0
+NXPI.US,D,20140710,000000,61.1105,61.6276,60.2084,61.5054,3243355.6698567,0
+NXPI.US,D,20140711,000000,61.7704,62.5119,61.4286,62.4351,1509858.4859269,0
+NXPI.US,D,20140714,000000,62.8113,63.3952,62.0855,62.3691,1543939.1814674,0
+NXPI.US,D,20140715,000000,62.3691,62.8506,61.468,61.8157,2102606.8968026,0
+NXPI.US,D,20140716,000000,62.4922,63.2269,62.1544,63.0093,1634872.1474695,0
+NXPI.US,D,20140717,000000,62.3691,62.4824,60.8574,61.0337,3150719.7860778,0
+NXPI.US,D,20140718,000000,61.5143,62.6517,61.0426,62.6143,2605629.7174881,0
+NXPI.US,D,20140721,000000,62.5592,63.3579,61.9191,62.3041,2243160.0638532,0
+NXPI.US,D,20140722,000000,62.5119,63.282,62.2292,62.2775,3653774.0858635,0
+NXPI.US,D,20140723,000000,62.1347,62.5976,59.8225,60.6674,6488037.5237421,0
+NXPI.US,D,20140724,000000,62.9826,63.2633,60.6772,61.4108,6318728.7063633,0
+NXPI.US,D,20140725,000000,61.5705,61.5705,58.948,59.2208,6627050.2457915,0
+NXPI.US,D,20140728,000000,59.2483,59.5033,57.5103,58.5983,5523369.6364348,0
+NXPI.US,D,20140729,000000,58.3847,59.0326,57.8125,57.9877,4885208.0539373,0
+NXPI.US,D,20140730,000000,58.4231,59.9072,58.0568,59.5763,3961255.8441342,0
+NXPI.US,D,20140731,000000,58.4133,58.9558,57.4344,58.6082,4001154.0804873,0
+NXPI.US,D,20140801,000000,58.817,59.4285,57.9603,58.6575,3114989.9918674,0
+NXPI.US,D,20140804,000000,59.2385,59.6442,58.5157,58.9658,2649308.4922329,0
+NXPI.US,D,20140805,000000,58.4714,58.9115,57.8766,58.2615,2619472.3979485,0
+NXPI.US,D,20140806,000000,57.6785,59.9997,56.9351,59.1656,4069722.6689617,0
+NXPI.US,D,20140807,000000,58.9658,59.2109,56.5796,56.8711,4194157.5212423,0
+NXPI.US,D,20140808,000000,56.9262,57.7554,56.232,57.4245,2451091.7062988,0
+NXPI.US,D,20140811,000000,57.8322,58.5432,57.8322,57.9977,1726687.5437328,0
+NXPI.US,D,20140812,000000,57.9603,58.9115,57.4442,58.7707,1773069.4592775,0
+NXPI.US,D,20140813,000000,59.7477,59.7477,58.8633,59.2385,2613319.7570366,0
+NXPI.US,D,20140814,000000,59.5408,59.9249,58.9755,59.8973,2064089.6790399,0
+NXPI.US,D,20140815,000000,60.4804,60.5187,58.9204,60.0588,2292001.4110348,0
+NXPI.US,D,20140818,000000,58.4133,59.5408,57.1714,59.4385,7206181.4071827,0
+NXPI.US,D,20140819,000000,59.3251,60.1347,58.9381,59.4659,2851000.1646499,0
+NXPI.US,D,20140820,000000,59.5497,60.5925,59.4659,60.3493,3586578.392341,0
+NXPI.US,D,20140821,000000,60.4242,60.5827,59.9347,60.1888,2842870.4331529,0
+NXPI.US,D,20140822,000000,61.0062,61.8895,60.3493,61.5054,3519320.7560727,0
+NXPI.US,D,20140825,000000,61.7802,61.8994,61.1105,61.6089,2150378.9700314,0
+NXPI.US,D,20140826,000000,61.6276,61.9377,60.8279,60.8574,2477148.2776465,0
+NXPI.US,D,20140827,000000,61.4966,61.7604,60.1987,61.6089,1817227.5287095,0
+NXPI.US,D,20140828,000000,61.5331,62.9541,61.1578,62.9442,2852317.2095852,0
+NXPI.US,D,20140829,000000,64.9542,65.3322,63.7408,64.4125,5965401.1927066,0
+NXPI.US,D,20140902,000000,65.8011,65.8011,64.5396,64.9265,4681996.2456159,0
+NXPI.US,D,20140903,000000,65.3322,66.1595,64.6262,65.0959,5006506.1661986,0
+NXPI.US,D,20140904,000000,65.1796,65.6327,64.6725,65.2664,4021167.6800466,0
+NXPI.US,D,20140905,000000,65.6514,66.8341,65.1324,66.7326,3909207.6905489,0
+NXPI.US,D,20140908,000000,67.0311,67.8504,66.4116,66.9188,4454258.1563996,0
+NXPI.US,D,20140909,000000,66.769,68.7032,64.6636,65.8198,9589192.9587879,0
+NXPI.US,D,20140910,000000,66.6381,66.7426,65.415,66.3929,3377368.2922444,0
+NXPI.US,D,20140911,000000,65.9429,67.1749,65.9429,67.0596,2353019.0772746,0
+NXPI.US,D,20140912,000000,67.2103,67.2103,65.7174,65.7814,2484199.5960969,0
+NXPI.US,D,20140915,000000,65.8463,66.3466,64.315,64.4471,3037226.4597627,0
+NXPI.US,D,20140916,000000,64.3534,66.2619,64.2973,66.0463,2364311.9506167,0
+NXPI.US,D,20140917,000000,66.8814,66.968,65.6878,66.4875,2106176.2205862,0
+NXPI.US,D,20140918,000000,67.1552,69.2892,66.5711,68.6323,5336921.9721656,0
+NXPI.US,D,20140919,000000,69.3916,69.3916,67.2762,67.6712,4369337.6985405,0
+NXPI.US,D,20140922,000000,67.9528,68.1981,66.4392,66.5524,3350651.6752468,0
+NXPI.US,D,20140923,000000,66.2718,67.9252,65.8109,67.68,3075089.7246046,0
+NXPI.US,D,20140924,000000,67.9252,68.5083,67.0882,67.8779,2519619.6765793,0
+NXPI.US,D,20140925,000000,67.8337,67.8592,65.4249,65.6228,3168561.3277216,0
+NXPI.US,D,20140926,000000,65.2928,67.0882,65.2928,66.8242,1897982.5907905,0
+NXPI.US,D,20140929,000000,65.6977,66.5711,64.9827,66.063,2003456.8701868,0
+NXPI.US,D,20140930,000000,65.999,66.063,63.7064,64.3239,4093876.2779281,0
+NXPI.US,D,20141001,000000,64.3534,64.3534,61.7507,62.051,5414298.6159739,0
+NXPI.US,D,20141002,000000,62.115,62.4922,59.6826,62.3327,6107619.7057047,0
+NXPI.US,D,20141003,000000,62.6143,64.2392,62.5976,63.3302,3616462.2130031,0
+NXPI.US,D,20141006,000000,63.5538,64.0836,61.9092,62.2381,2641392.0062536,0
+NXPI.US,D,20141007,000000,61.3637,62.2864,60.8663,61.2897,2801123.0535253,0
+NXPI.US,D,20141008,000000,61.148,62.4538,59.0996,62.1927,5369670.3909481,0
+NXPI.US,D,20141009,000000,61.7704,62.1927,60.1524,60.4804,3882540.8308389,0
+NXPI.US,D,20141010,000000,54.5854,54.8877,51.4292,52.9605,19753073.448561,0
+NXPI.US,D,20141013,000000,53.3101,53.8528,50.5813,50.666,7478770.106036,0
+NXPI.US,D,20141014,000000,51.9058,55.8647,50.9388,53.185,9155580.5386441,0
+NXPI.US,D,20141015,000000,51.9541,55.6322,51.6251,55.0935,6891852.4368857,0
+NXPI.US,D,20141016,000000,53.6764,58.3089,53.5809,57.3969,6951952.1319447,0
+NXPI.US,D,20141017,000000,59.2296,60.1347,56.7017,56.7962,5436079.1069652,0
+NXPI.US,D,20141020,000000,56.5432,58.2133,56.1167,57.8125,2964110.6644881,0
+NXPI.US,D,20141021,000000,59.5408,61.1854,59.0416,60.7639,6080224.7648699,0
+NXPI.US,D,20141022,000000,61.468,61.9191,60.0864,60.2805,4826612.2475053,0
+NXPI.US,D,20141023,000000,61.9851,62.0422,57.9503,60.3296,10693397.542845,0
+NXPI.US,D,20141024,000000,60.6398,61.9476,60.2902,61.599,4137244.3234899,0
+NXPI.US,D,20141027,000000,61.4483,61.9948,59.9446,61.8157,2866080.6845675,0
+NXPI.US,D,20141028,000000,61.7881,63.5922,61.4966,63.5154,3453996.5458312,0
+NXPI.US,D,20141029,000000,63.2544,63.8453,61.6089,63.029,2944463.6441282,0
+NXPI.US,D,20141030,000000,62.4637,62.8693,59.7112,61.4867,6031460.5922565,0
+NXPI.US,D,20141031,000000,63.734,65.4249,63.1678,64.5396,5592427.6741449,0
+NXPI.US,D,20141103,000000,64.3239,65.7448,64.2195,65.0959,4062764.7723571,0
+NXPI.US,D,20141104,000000,64.4668,65.6228,64.1476,65.4908,3480283.625429,0
+NXPI.US,D,20141105,000000,66.2718,69.1749,66.2718,68.9593,8687224.3309453,0
+NXPI.US,D,20141106,000000,68.8382,70.4452,68.7613,69.0636,5018683.5007115,0
+NXPI.US,D,20141107,000000,69.1848,69.7491,67.4851,69.1287,3875739.3142805,0
+NXPI.US,D,20141110,000000,69.8446,70.2583,69.2792,69.9273,2362996.9365912,0
+NXPI.US,D,20141111,000000,69.4014,70.1922,68.7426,69.4113,2540652.7928039,0
+NXPI.US,D,20141112,000000,69.0242,69.3157,67.8868,68.9967,2277739.3477232,0
+NXPI.US,D,20141113,000000,69.0912,70.3124,67.6987,68.2275,2395862.1326811,0
+NXPI.US,D,20141114,000000,68.132,69.4211,66.8636,69.3059,2166886.2040076,0
+NXPI.US,D,20141117,000000,69.3817,70.4552,69.363,69.9076,3500695.2832879,0
+NXPI.US,D,20141118,000000,69.4397,70.7998,69.3916,70.0779,3360259.9089994,0
+NXPI.US,D,20141119,000000,69.9174,70.5674,68.5083,68.6234,2963391.7224571,0
+NXPI.US,D,20141120,000000,68.3861,70.4255,67.4928,69.6939,2512848.6236663,0
+NXPI.US,D,20141121,000000,70.9426,71.2902,69.3817,70.3587,3207974.1766584,0
+NXPI.US,D,20141124,000000,70.5004,72.0978,70.0966,71.6103,4237249.3630859,0
+NXPI.US,D,20141125,000000,72.5508,73.1308,71.4409,71.5817,8612082.7032529,0
+NXPI.US,D,20141126,000000,71.4232,73.3228,71.1297,73.18,3194028.9352586,0
+NXPI.US,D,20141128,000000,73.18,73.638,72.3883,73.1406,1304004.4640961,0
+NXPI.US,D,20141201,000000,72.9741,73.313,70.6993,71.3296,3566460.2009326,0
+NXPI.US,D,20141202,000000,70.6039,71.1671,69.6939,70.8392,3827711.3464305,0
+NXPI.US,D,20141203,000000,71.6014,72.6158,71.2341,72.2406,3908823.8486172,0
+NXPI.US,D,20141204,000000,72.5605,72.5705,70.8195,71.5719,3467837.1953818,0
+NXPI.US,D,20141205,000000,71.8545,72.9457,71.4587,72.5971,2654508.6364991,0
+NXPI.US,D,20141208,000000,72.1932,73.2076,70.9159,71.5443,2553412.9983985,0
+NXPI.US,D,20141209,000000,70.5575,72.4355,70.0415,72.1745,2762085.9228815,0
+NXPI.US,D,20141210,000000,72.013,72.6629,70.4916,70.6334,2716469.6602907,0
+NXPI.US,D,20141211,000000,70.9908,72.2691,70.2286,70.4552,2341110.8382959,0
+NXPI.US,D,20141212,000000,69.3256,70.4552,68.3772,68.9877,2500094.5108009,0
+NXPI.US,D,20141215,000000,69.8062,70.0267,67.1453,67.8051,3853654.1868353,0
+NXPI.US,D,20141216,000000,67.098,70.6806,66.13,68.329,3965501.4608452,0
+NXPI.US,D,20141217,000000,68.9119,71.0282,67.9341,70.9062,2250834.8715791,0
+NXPI.US,D,20141218,000000,72.8777,73.2549,71.7886,73.1505,3083499.7216389,0
+NXPI.US,D,20141219,000000,73.3307,73.4715,71.3198,71.9027,2830152.8766621,0
+NXPI.US,D,20141222,000000,71.9865,73.0756,71.8259,72.6532,1404513.1692957,0
+NXPI.US,D,20141223,000000,73.1308,73.3031,71.6201,71.6959,1590032.7078358,0
+NXPI.US,D,20141224,000000,71.9303,73.1505,71.8348,72.1421,738773.86409137,0
+NXPI.US,D,20141226,000000,72.1558,72.7477,71.6959,72.023,817552.85104203,0
+NXPI.US,D,20141229,000000,72.023,72.4847,71.3582,71.7038,1655265.5271412,0
+NXPI.US,D,20141230,000000,71.3582,71.6103,70.0494,71.0469,1957146.0364813,0
+NXPI.US,D,20141231,000000,71.0282,72.8343,70.8589,71.8161,2353100.3136624,0
+NXPI.US,D,20150102,000000,71.9697,73.2076,70.6896,72.2032,2730364.1289482,0
+NXPI.US,D,20150105,000000,72.013,72.3804,70.9337,71.4409,4180398.1080792,0
+NXPI.US,D,20150106,000000,70.9721,71.2251,67.8681,68.0376,4362672.2529316,0
+NXPI.US,D,20150107,000000,68.6578,70.4846,68.6578,69.8721,2885954.151358,0
+NXPI.US,D,20150108,000000,70.982,73.4164,70.9062,73.1702,2841357.4054325,0
+NXPI.US,D,20150109,000000,73.6477,76.1136,73.6222,75.5032,5434655.4392711,0
+NXPI.US,D,20150112,000000,76.1412,76.414,73.6477,75.5317,3113243.4095323,0
+NXPI.US,D,20150113,000000,76.1412,77.7927,73.8555,74.4887,3975593.0511044,0
+NXPI.US,D,20150114,000000,73.3405,75.6528,72.4552,75.2668,4266400.0253493,0
+NXPI.US,D,20150115,000000,75.3889,75.9068,71.7974,72.013,5096912.1111357,0
+NXPI.US,D,20150116,000000,71.8545,73.2451,71.2528,73.2351,3891993.6999999,0
+NXPI.US,D,20150120,000000,74.5794,74.5794,72.7378,74.0545,4144819.6166409,0
+NXPI.US,D,20150121,000000,74.2771,75.3495,73.757,74.542,2893893.9927987,0
+NXPI.US,D,20150122,000000,74.8827,75.1948,72.3173,74.3165,4971847.6768508,0
+NXPI.US,D,20150123,000000,74.1943,76.3018,73.4538,75.4184,3190860.7161392,0
+NXPI.US,D,20150126,000000,75.1565,75.1565,73.4538,74.3745,3035735.7720488,0
+NXPI.US,D,20150127,000000,73.3228,74.15,72.8511,73.3504,2913210.9903336,0
+NXPI.US,D,20150128,000000,75.9522,77.2118,73.8851,74.3795,6475645.9282567,0
+NXPI.US,D,20150129,000000,74.6365,75.6331,72.2986,75.0787,3463787.5614562,0
+NXPI.US,D,20150130,000000,74.928,75.6528,73.4626,74.5794,2612625.185922,0
+NXPI.US,D,20150202,000000,75.1378,75.4568,71.6014,73.1987,3331000.5930675,0
+NXPI.US,D,20150203,000000,72.9928,75.0206,72.7378,74.9556,3093038.904462,0
+NXPI.US,D,20150204,000000,74.7124,75.5661,74.1037,74.9654,5085373.4977208,0
+NXPI.US,D,20150205,000000,75.2855,75.9068,72.926,73.5739,7063523.2022363,0
+NXPI.US,D,20150206,000000,74.1943,78.4318,73.7266,77.3545,6511133.0287589,0
+NXPI.US,D,20150209,000000,77.1181,77.3623,73.9679,76.1136,3895064.4354542,0
+NXPI.US,D,20150210,000000,76.9025,77.0827,75.6892,77.0453,3270138.2914192,0
+NXPI.US,D,20150211,000000,77.1654,78.9331,76.7636,78.8287,3391547.0882587,0
+NXPI.US,D,20150212,000000,78.7627,80.3049,78.4318,80.2665,3005157.380272,0
+NXPI.US,D,20150213,000000,80.9736,81.3094,78.9429,79.7032,2893511.1663217,0
+NXPI.US,D,20150217,000000,79.9012,80.165,78.4043,78.6987,2878757.6228646,0
+NXPI.US,D,20150218,000000,79.4492,80.3522,78.5776,80.2388,2254778.8982009,0
+NXPI.US,D,20150219,000000,80.0696,80.5491,79.2216,80.5304,2301410.6156377,0
+NXPI.US,D,20150220,000000,80.4743,80.559,79.1035,79.5821,2236978.9902058,0
+NXPI.US,D,20150223,000000,79.525,79.6116,78.615,79.4295,2008927.1254422,0
+NXPI.US,D,20150224,000000,79.712,80.7756,78.6052,80.7569,2393957.13939,0
+NXPI.US,D,20150225,000000,80.3807,80.6998,79.4048,79.7988,1696526.5038977,0
+NXPI.US,D,20150226,000000,79.8253,80.88,79.0739,79.8638,1958037.6058361,0
+NXPI.US,D,20150227,000000,80.2211,80.7845,79.4492,79.7988,1762612.3052735,0
+NXPI.US,D,20150302,000000,89.3954,93.9058,89.3226,93.5866,25432995.758601,0
+NXPI.US,D,20150303,000000,93.8861,94.0869,91.8308,92.8076,7793919.5638485,0
+NXPI.US,D,20150304,000000,92.1695,93.625,91.4732,93.5049,3618241.2898933,0
+NXPI.US,D,20150305,000000,93.9963,94.8009,92.4423,92.7515,4106636.4835226,0
+NXPI.US,D,20150306,000000,92.8747,93.0893,91.7175,92.5723,3894618.6507769,0
+NXPI.US,D,20150309,000000,92.1222,93.2399,92.0651,92.7998,3785682.6858104,0
+NXPI.US,D,20150310,000000,92.1222,92.5901,91.2842,91.6978,3287392.9001621,0
+NXPI.US,D,20150311,000000,92.1872,92.5723,91.5196,92.074,2294644.6399989,0
+NXPI.US,D,20150312,000000,91.0399,92.7712,90.7387,92.6659,2509108.7034686,0
+NXPI.US,D,20150313,000000,93.8101,98.8129,93.6723,97.5612,8800413.0208066,0
+NXPI.US,D,20150316,000000,98.6947,98.7242,96.9516,98.1137,4209079.6302037,0
+NXPI.US,D,20150317,000000,97.4598,97.9954,96.7211,97.6203,2879741.5986103,0
+NXPI.US,D,20150318,000000,97.2629,99.5212,96.9713,99.0297,2938249.0604708,0
+NXPI.US,D,20150319,000000,99.1277,100.073,98.4091,98.9902,1952629.2933265,0
+NXPI.US,D,20150320,000000,100.438,101.994,99.6406,101.55,3624410.1780826,0
+NXPI.US,D,20150323,000000,101.698,102.014,98.5864,98.5864,3491116.4977258,0
+NXPI.US,D,20150324,000000,98.6159,98.8818,97.1664,97.7965,3437073.9908231,0
+NXPI.US,D,20150325,000000,98.1629,98.2023,92.6659,94.143,6280644.0723649,0
+NXPI.US,D,20150326,000000,90.2403,93.0598,87.4691,91.6505,9304850.3700926,0
+NXPI.US,D,20150327,000000,92.4897,94.603,91.4073,93.9245,5311616.8374038,0
+NXPI.US,D,20150330,000000,95.8763,97.7571,94.9584,96.2859,3970042.5749164,0
+NXPI.US,D,20150331,000000,95.5631,96.4031,94.1618,94.3399,2688665.4911531,0
+NXPI.US,D,20150401,000000,94.0061,94.6118,92.1972,93.7669,3513135.6206059,0
+NXPI.US,D,20150402,000000,94.3685,94.8295,92.8914,93.3158,2083263.4974416,0
+NXPI.US,D,20150406,000000,91.8032,94.0544,91.3315,93.9609,3443879.5692008,0
+NXPI.US,D,20150407,000000,93.7914,95.695,93.7914,94.3588,3505552.2038162,0
+NXPI.US,D,20150408,000000,94.472,96.7576,94.3872,95.7513,2189113.4951311,0
+NXPI.US,D,20150409,000000,94.9968,96.1422,94.8393,95.9787,1481652.1966702,0
+NXPI.US,D,20150410,000000,96.3548,96.7114,94.8492,95.2569,1560827.2110107,0
+NXPI.US,D,20150413,000000,95.1495,95.695,93.2971,94.2761,1666569.5704866,0
+NXPI.US,D,20150414,000000,94.1253,94.4917,91.9312,92.7131,2221455.7319753,0
+NXPI.US,D,20150415,000000,93.3424,94.921,93.3424,94.6955,2541430.631216,0
+NXPI.US,D,20150416,000000,94.8786,96.3844,94.5311,95.5335,1966600.9365523,0
+NXPI.US,D,20150417,000000,94.1253,94.7151,93.1671,93.7472,2204963.7298219,0
+NXPI.US,D,20150420,000000,94.9397,96.0742,94.1154,94.9584,1860721.4906722,0
+NXPI.US,D,20150421,000000,95.8181,95.8763,94.6581,95.1584,1433920.7416352,0
+NXPI.US,D,20150422,000000,95.6468,96.9319,94.3972,96.536,1579665.9293133,0
+NXPI.US,D,20150423,000000,93.9058,94.9397,92.4512,92.6659,4844921.913833,0
+NXPI.US,D,20150424,000000,92.8373,93.0233,88.1339,89.6121,7126810.4100569,0
+NXPI.US,D,20150427,000000,90.9109,92.2523,90.4472,91.1158,3119525.0132095,0
+NXPI.US,D,20150428,000000,91.2201,91.5471,87.8444,90.4472,3495367.1917111,0
+NXPI.US,D,20150429,000000,90.4856,90.6175,88.8775,89.6978,2939634.1408806,0
+NXPI.US,D,20150430,000000,91.3128,93.8476,89.8838,90.3546,6647338.0181591,0
+NXPI.US,D,20150501,000000,90.2403,96.152,90.0532,94.9309,5068855.0937415,0
+NXPI.US,D,20150504,000000,95.1396,95.5729,93.0233,94.1253,2603680.0441839,0
+NXPI.US,D,20150505,000000,93.3424,94.1341,91.4457,91.5944,3124098.6218358,0
+NXPI.US,D,20150506,000000,91.8032,92.7811,90.6461,92.5802,2570897.0999364,0
+NXPI.US,D,20150507,000000,92.9387,94.7909,92.6462,94.6955,2917111.3523971,0
+NXPI.US,D,20150508,000000,95.8861,98.5075,95.4646,97.7473,4786732.2893394,0
+NXPI.US,D,20150511,000000,97.8458,98.6356,97.0009,97.3722,2562724.719336,0
+NXPI.US,D,20150512,000000,97.8645,97.9334,95.5729,95.6763,2432988.1773047,0
+NXPI.US,D,20150513,000000,96.1028,96.9909,95.4084,95.5434,2185921.9205503,0
+NXPI.US,D,20150514,000000,96.4031,96.8256,95.4548,96.5075,2022627.642224,0
+NXPI.US,D,20150515,000000,97.1467,97.2934,95.6468,96.5646,2399157.2836563,0
+NXPI.US,D,20150518,000000,96.6817,97.2352,95.9689,96.9221,1864026.7961959,0
+NXPI.US,D,20150519,000000,97.5414,99.3346,95.8566,96.6227,3015589.1479047,0
+NXPI.US,D,20150520,000000,96.6817,97.7276,95.7807,96.7114,1857951.3298524,0
+NXPI.US,D,20150521,000000,96.6139,100.457,95.4351,100.399,5231833.5656106,0
+NXPI.US,D,20150522,000000,100.635,101.52,99.7481,100.743,2983888.6785231,0
+NXPI.US,D,20150526,000000,101.403,101.492,99.4237,100.566,3178397.0233597,0
+NXPI.US,D,20150527,000000,100.693,104.465,100.409,104.062,4366420.296768,0
+NXPI.US,D,20150528,000000,104.752,106.002,103.027,104.141,5341613.3735539,0
+NXPI.US,D,20150529,000000,104.151,106.031,103.53,105.529,3827172.1399073,0
+NXPI.US,D,20150601,000000,106.435,107.154,104.652,105.273,2894198.6292525,0
+NXPI.US,D,20150602,000000,104.702,105.016,102.653,103.983,3240791.6463705,0
+NXPI.US,D,20150603,000000,104.593,105.263,101.679,101.747,3135056.3950787,0
+NXPI.US,D,20150604,000000,101.472,102.141,99.5511,100.349,3095586.6806705,0
+NXPI.US,D,20150605,000000,100.035,101.186,99.5117,100.546,2421239.3647368,0
+NXPI.US,D,20150608,000000,100.596,100.693,97.2058,97.6203,2984101.9240407,0
+NXPI.US,D,20150609,000000,96.9615,97.9334,95.0727,97.6006,3160299.5870948,0
+NXPI.US,D,20150610,000000,99.9451,99.9451,98.3303,98.9902,2545296.4678146,0
+NXPI.US,D,20150611,000000,98.6455,99.2564,97.4795,98.4091,1659043.0191681,0
+NXPI.US,D,20150612,000000,97.3328,98.2121,97.2155,97.6006,1743164.3140635,0
+NXPI.US,D,20150615,000000,96.5173,96.9812,95.3435,96.6227,2828996.2735924,0
+NXPI.US,D,20150616,000000,97.0481,97.2629,95.5335,96.9615,2174326.4416641,0
+NXPI.US,D,20150617,000000,97.0196,97.6685,95.896,96.0555,2064115.0654111,0
+NXPI.US,D,20150618,000000,96.1028,100.182,96.1028,98.872,3145481.0545275,0
+NXPI.US,D,20150619,000000,98.9015,99.1574,96.8256,98.35,3991744.8758845,0
+NXPI.US,D,20150622,000000,99.2069,100.064,97.5317,98.3303,2198475.988811,0
+NXPI.US,D,20150623,000000,99.0297,99.3445,96.536,97.2255,2704222.2593934,0
+NXPI.US,D,20150624,000000,97.2352,97.9433,96.5557,96.7675,2091667.4017469,0
+NXPI.US,D,20150625,000000,97.3918,97.6203,96.084,96.478,1455080.7897155,0
+NXPI.US,D,20150626,000000,95.827,96.7114,94.1519,94.4917,2983993.2703722,0
+NXPI.US,D,20150629,000000,92.3842,93.9509,90.4659,91.6505,3372603.778107,0
+NXPI.US,D,20150630,000000,92.5181,93.2212,90.0444,92.3084,3846544.9874587,0
+NXPI.US,D,20150701,000000,94.4453,95.0914,91.3886,91.7746,2148158.1702832,0
+NXPI.US,D,20150702,000000,91.8219,92.723,91.4172,92.2346,1760928.681139,0
+NXPI.US,D,20150706,000000,91.1444,93.2311,90.1202,90.9109,2284751.0634347,0
+NXPI.US,D,20150707,000000,90.9209,91.4644,85.5587,90.6845,5492465.2836524,0
+NXPI.US,D,20150708,000000,89.0763,89.6416,85.9457,86.7069,6724678.105593,0
+NXPI.US,D,20150709,000000,88.3604,89.2939,84.3858,85.0811,5821821.970215,0
+NXPI.US,D,20150710,000000,86.2452,88.2688,86.2452,87.1689,5154812.3309982,0
+NXPI.US,D,20150713,000000,88.2688,88.7918,85.5587,86.2913,4591627.8725082,0
+NXPI.US,D,20150714,000000,86.9492,89.6978,86.4086,89.0576,3985353.603084,0
+NXPI.US,D,20150715,000000,89.0675,89.2939,87.1876,87.3077,3818384.3936703,0
+NXPI.US,D,20150716,000000,87.8739,88.2492,85.1933,86.2826,5297149.6522133,0
+NXPI.US,D,20150717,000000,86.6508,87.0545,84.2913,85.8049,3762705.9890106,0
+NXPI.US,D,20150720,000000,85.8049,86.3199,84.2716,84.6103,3081332.7409976,0
+NXPI.US,D,20150721,000000,84.5178,86.9393,84.4785,86.8576,3907170.6881279,0
+NXPI.US,D,20150722,000000,81.9781,85.1579,80.5777,84.8654,8772945.9826779,0
+NXPI.US,D,20150723,000000,86.8487,88.8015,86.4913,87.42,5266403.710387,0
+NXPI.US,D,20150724,000000,88.3702,88.8203,84.6744,84.8654,3814511.4488877,0
+NXPI.US,D,20150727,000000,83.6138,84.0934,81.714,82.9293,3392924.0450298,0
+NXPI.US,D,20150728,000000,84.0934,86.5179,82.1297,85.5784,3601218.2048553,0
+NXPI.US,D,20150729,000000,85.7763,87.8444,84.7532,86.2913,4240039.8330027,0
+NXPI.US,D,20150730,000000,90.2403,92.7328,88.5485,92.0002,6940632.8567767,0
+NXPI.US,D,20150731,000000,91.5009,94.2474,90.9297,91.173,5285659.7806312,0
+NXPI.US,D,20150803,000000,90.6845,92.2621,90.0365,92.0937,2994525.5680348,0
+NXPI.US,D,20150804,000000,90.2216,91.7175,88.0512,89.5648,5745332.833942,0
+NXPI.US,D,20150805,000000,89.5648,91.9224,89.3136,91.2004,3085375.2667394,0
+NXPI.US,D,20150806,000000,91.623,91.6505,87.6455,89.9882,3719029.2451756,0
+NXPI.US,D,20150807,000000,89.5648,90.7287,88.3702,90.5614,2309217.4324935,0
+NXPI.US,D,20150810,000000,91.0115,93.5049,90.6372,93.3237,2775274.650421,0
+NXPI.US,D,20150811,000000,91.6801,92.1222,89.6692,90.5033,3819139.8920757,0
+NXPI.US,D,20150812,000000,87.3451,89.1965,84.6468,88.192,8539648.27818,0
+NXPI.US,D,20150813,000000,87.8158,88.7563,86.4184,88.0325,3895894.0620634,0
+NXPI.US,D,20150814,000000,88.0325,88.1821,85.8975,86.124,3350903.5080485,0
+NXPI.US,D,20150817,000000,85.3912,86.1712,84.5739,86.0875,4284396.9315845,0
+NXPI.US,D,20150818,000000,86.1427,86.6607,82.6743,83.0407,4987152.6122893,0
+NXPI.US,D,20150819,000000,83.6709,84.2155,81.2463,81.7909,5594484.9856628,0
+NXPI.US,D,20150820,000000,80.9913,80.9913,76.8444,77.1004,7496477.60764,0
+NXPI.US,D,20150821,000000,73.765,77.9937,73.765,75.513,6691809.8631386,0
+NXPI.US,D,20150824,000000,69.7963,78.809,67.7282,74.5055,9751892.1805745,0
+NXPI.US,D,20150825,000000,78.3876,79.6579,75.8034,75.9906,6090008.6723109,0
+NXPI.US,D,20150826,000000,79.4128,80.2665,75.9433,79.9199,4331738.4519587,0
+NXPI.US,D,20150827,000000,82.4015,82.9559,79.8735,81.4443,5782460.9094753,0
+NXPI.US,D,20150828,000000,80.8416,82.0618,80.6811,81.5281,2061030.1135891,0
+NXPI.US,D,20150831,000000,80.6052,81.3951,79.0099,79.5722,3157713.223602,0
+NXPI.US,D,20150901,000000,77.1467,79.7504,76.4416,76.931,4121421.5060799,0
+NXPI.US,D,20150902,000000,77.841,79.8253,76.7813,79.7988,3774618.2898087,0
+NXPI.US,D,20150903,000000,80.0144,81.6393,79.7801,80.5688,2896550.4226757,0
+NXPI.US,D,20150904,000000,78.8287,81.1419,78.6889,79.3674,2505276.3768798,0
+NXPI.US,D,20150908,000000,81.9052,85.6837,81.7811,85.2397,4795665.2456193,0
+NXPI.US,D,20150909,000000,86.4647,89.2063,83.3242,83.5399,5221830.3199228,0
+NXPI.US,D,20150910,000000,82.8161,83.8777,80.9351,81.6659,4297290.1617639,0
+NXPI.US,D,20150911,000000,81.0287,83.4159,80.0232,83.1066,3355585.7703434,0
+NXPI.US,D,20150914,000000,84.5454,85.0811,82.9293,84.8457,3025270.4944063,0
+NXPI.US,D,20150915,000000,85.4012,87.1118,84.8831,85.0427,2979950.7446304,0
+NXPI.US,D,20150916,000000,85.0712,85.539,83.7822,85.4848,2346451.1153308,0
+NXPI.US,D,20150917,000000,85.3628,87.4101,84.8181,85.5587,2984264.3968161,0
+NXPI.US,D,20150918,000000,84.1682,85.7763,83.1913,84.6744,3515795.0968474,0
+NXPI.US,D,20150921,000000,84.7433,86.1063,83.9427,84.9285,2360812.6932175,0
+NXPI.US,D,20150922,000000,83.2651,83.5488,80.8889,81.1715,4027275.6409452,0
+NXPI.US,D,20150923,000000,81.2296,81.7811,80.0232,80.4369,2791338.1306295,0
+NXPI.US,D,20150924,000000,79.2138,81.3015,75.9433,80.5393,5757372.0665958,0
+NXPI.US,D,20150925,000000,81.3094,83.2484,80.4565,81.5093,2879634.9758515,0
+NXPI.US,D,20150928,000000,81.5468,81.5468,77.4195,77.4845,2834783.3507596,0
+NXPI.US,D,20150929,000000,78.1039,79.0453,76.028,77.382,2884315.2072366,0
+NXPI.US,D,20150930,000000,78.7263,82.1573,78.6889,81.8471,3432602.9431363,0
+NXPI.US,D,20151001,000000,80.9253,81.0189,77.4116,80.2211,3972064.3455147,0
+NXPI.US,D,20151002,000000,78.9232,80.7845,78.0951,80.7275,3224630.6824969,0
+NXPI.US,D,20151005,000000,80.9441,82.4862,80.0419,80.1828,3366145.4852867,0
+NXPI.US,D,20151006,000000,79.8835,81.1124,77.0157,79.6481,4332271.5657528,0
+NXPI.US,D,20151007,000000,80.3709,81.1222,77.7573,79.8441,3736323.4566573,0
+NXPI.US,D,20151008,000000,79.5821,81.5093,78.0034,81.3015,3260799.1532008,0
+NXPI.US,D,20151009,000000,80.8514,82.7964,80.6348,82.0815,2998038.0263469,0
+NXPI.US,D,20151012,000000,83.2002,84.5266,82.5335,83.6709,3247810.470266,0
+NXPI.US,D,20151013,000000,82.7492,83.0879,81.5949,81.8008,2497833.092859,0
+NXPI.US,D,20151014,000000,82.4685,86.773,81.4345,86.0304,5377146.1695243,0
+NXPI.US,D,20151015,000000,86.8674,89.4496,86.8576,88.4462,5203959.3300886,0
+NXPI.US,D,20151016,000000,88.2974,88.5307,86.8941,87.6287,2336666.192435,0
+NXPI.US,D,20151019,000000,87.9124,88.5397,86.6785,87.8158,2190458.972802,0
+NXPI.US,D,20151020,000000,87.7883,87.7883,86.1151,86.4726,1703492.524141,0
+NXPI.US,D,20151021,000000,87.1305,88.0423,85.5883,85.8423,2546341.3708511,0
+NXPI.US,D,20151022,000000,87.4298,92.2069,87.4298,92.074,8919325.8296347,0
+NXPI.US,D,20151023,000000,90.7958,91.8308,88.0699,90.327,6839358.4986231,0
+NXPI.US,D,20151026,000000,88.9266,89.5451,85.6444,85.927,3893234.5858218,0
+NXPI.US,D,20151027,000000,85.6837,86.9393,83.8304,84.8831,3544302.9761935,0
+NXPI.US,D,20151028,000000,86.1998,86.5563,84.3396,85.4661,5297040.9985447,0
+NXPI.US,D,20151029,000000,70.2483,76.1048,68.1793,68.6234,38990544.621806,0
+NXPI.US,D,20151030,000000,68.8666,74.0545,68.713,73.6477,16309313.703033,0
+NXPI.US,D,20151102,000000,72.9831,75.6331,71.3493,72.0327,7583031.9323462,0
+NXPI.US,D,20151103,000000,71.4971,75.1653,71.4971,73.7837,5702993.4441391,0
+NXPI.US,D,20151104,000000,73.9492,75.2471,73.4626,75.1851,4847662.6264623,0
+NXPI.US,D,20151105,000000,75.2933,75.9068,73.6133,74.7311,3537174.4831746,0
+NXPI.US,D,20151106,000000,74.7398,76.3944,74.5055,76.0378,3825044.7620049,0
+NXPI.US,D,20151109,000000,75.9433,76.677,74.8827,76.2544,2633939.5831391,0
+NXPI.US,D,20151110,000000,74.7311,76.1314,73.9315,75.7356,4756305.2003346,0
+NXPI.US,D,20151111,000000,75.5032,77.6845,75.4932,76.4603,2781338.9467612,0
+NXPI.US,D,20151112,000000,75.9068,76.5165,74.2968,74.6749,3470049.8714913,0
+NXPI.US,D,20151113,000000,74.3745,75.1378,73.05,73.1505,3205374.6122527,0
+NXPI.US,D,20151116,000000,73.0402,74.469,72.728,74.0073,3098673.6634022,0
+NXPI.US,D,20151117,000000,74.1766,74.6838,73.3405,73.7168,2643682.8723861,0
+NXPI.US,D,20151118,000000,73.4626,77.3545,73.3967,76.997,4252485.247595,0
+NXPI.US,D,20151119,000000,76.6494,77.064,75.4184,76.0665,2185388.806756,0
+NXPI.US,D,20151120,000000,76.6494,76.6494,74.3549,74.9831,2481236.4988563,0
+NXPI.US,D,20151123,000000,74.3263,75.9068,73.5838,73.8458,3721960.863316,0
+NXPI.US,D,20151124,000000,75.2106,79.4392,75.2038,78.3423,7437540.6083797,0
+NXPI.US,D,20151125,000000,78.423,80.3807,77.8222,79.4128,3558135.5021052,0
+NXPI.US,D,20151127,000000,79.8085,83.4336,79.6845,83.0594,4465140.7859839,0
+NXPI.US,D,20151130,000000,83.1913,87.8542,83.1164,87.8542,27911572.781214,0
+NXPI.US,D,20151201,000000,87.1589,88.4923,86.4558,88.4462,8511979.1645368,0
+NXPI.US,D,20151202,000000,87.674,88.5584,85.9654,86.4086,5616736.6477028,0
+NXPI.US,D,20151203,000000,87.4101,88.2492,84.1219,84.5266,6013019.9322537,0
+NXPI.US,D,20151204,000000,84.4598,85.7301,83.1913,85.023,6151178.6567775,0
+NXPI.US,D,20151207,000000,85.5292,85.5292,80.9253,81.0751,8141252.8475492,0
+NXPI.US,D,20151208,000000,79.9957,83.0594,79.8085,82.2971,5588383.1174934,0
+NXPI.US,D,20151209,000000,81.6314,82.111,80.3246,81.0671,5479063.3105952,0
+NXPI.US,D,20151210,000000,81.4719,84.4982,80.2575,83.1538,5416403.6538696,0
+NXPI.US,D,20151211,000000,81.4817,82.5807,78.2093,78.2871,3616643.9794206,0
+NXPI.US,D,20151214,000000,78.1807,78.7085,76.9409,78.4318,5090159.33641,0
+NXPI.US,D,20151215,000000,78.0754,79.8922,78.0211,78.8848,4025893.6068997,0
+NXPI.US,D,20151216,000000,79.4492,81.0287,78.9232,80.7658,2652830.0896387,0
+NXPI.US,D,20151217,000000,81.6953,82.4586,79.4492,79.5063,2873358.4494486,0
+NXPI.US,D,20151218,000000,78.9528,80.427,78.0311,79.0552,3435795.533172,0
+NXPI.US,D,20151221,000000,80.1365,80.8239,79.4128,80.165,1763480.519167,0
+NXPI.US,D,20151222,000000,80.0321,80.8042,78.876,80.1562,2356398.511002,0
+NXPI.US,D,20151223,000000,80.1828,80.4467,79.0552,79.4589,2781977.6678593,0
+NXPI.US,D,20151224,000000,79.7988,81.9327,79.4589,81.2376,1148666.2744881,0
+NXPI.US,D,20151228,000000,80.6899,80.8416,79.3339,80.7275,1395969.1322218,0
+NXPI.US,D,20151229,000000,80.7096,81.3655,79.3191,81.1419,2115169.0887021,0
+NXPI.US,D,20151230,000000,80.6447,81.462,80.4369,80.6151,1173210.8335701,0
+NXPI.US,D,20151231,000000,80.3049,80.7185,79.1035,79.1951,1724526.6558205,0
+NXPI.US,D,20160104,000000,77.0827,79.6579,76.6573,79.3762,2087415.6923068,0
+NXPI.US,D,20160105,000000,80.1749,80.6151,77.2984,77.4471,3042413.4031159,0
+NXPI.US,D,20160106,000000,75.7169,76.7538,74.1766,75.5317,5034352.9844398,0
+NXPI.US,D,20160107,000000,73.2549,74.2426,71.3493,71.4409,6586631.0811022,0
+NXPI.US,D,20160108,000000,71.3946,73.1653,70.0415,70.6718,7201743.8695058,0
+NXPI.US,D,20160111,000000,71.1484,73.2154,70.9159,72.5892,4352227.2843859,0
+NXPI.US,D,20160112,000000,73.313,74.0447,71.5069,73.114,4204049.0668968,0
+NXPI.US,D,20160113,000000,73.2254,74.2327,69.5895,69.7963,3377660.74324,0
+NXPI.US,D,20160114,000000,69.5708,70.3981,66.0089,70.0415,6340917.4102026,0
+NXPI.US,D,20160115,000000,66.0531,66.8154,62.9157,64.5316,9235252.1104043,0
+NXPI.US,D,20160119,000000,65.6977,66.9188,63.9398,64.3239,4887156.7117868,0
+NXPI.US,D,20160120,000000,63.4503,67.3708,63.0831,66.5614,6338184.821212,0
+NXPI.US,D,20160121,000000,67.1453,69.1661,66.4313,67.7371,4087458.6033014,0
+NXPI.US,D,20160122,000000,69.1848,71.0184,68.9593,70.2385,3227272.8960061,0
+NXPI.US,D,20160125,000000,69.6643,70.0317,67.8337,68.0376,2704051.6629794,0
+NXPI.US,D,20160126,000000,68.3861,69.1099,66.8991,67.361,3059871.102828,0
+NXPI.US,D,20160127,000000,66.6184,67.8681,65.8011,66.4116,2578265.2402988,0
+NXPI.US,D,20160128,000000,66.8814,67.5402,65.229,66.063,2256488.9241615,0
+NXPI.US,D,20160129,000000,67.2467,70.3034,66.5072,70.2947,3256818.5702046,0
+NXPI.US,D,20160201,000000,69.5048,72.3252,69.298,71.7599,2742275.4142914,0
+NXPI.US,D,20160202,000000,70.6629,70.9987,67.9804,68.5083,3548511.021075,0
+NXPI.US,D,20160203,000000,69.1198,69.3354,65.0871,66.5347,5277971.7719923,0
+NXPI.US,D,20160204,000000,69.7589,72.3804,67.4851,71.7315,10263607.294742,0
+NXPI.US,D,20160205,000000,70.9337,71.9027,66.1497,66.4589,4291771.164676,0
+NXPI.US,D,20160208,000000,64.9265,65.229,58.6762,60.1622,9896940.7662282,0
+NXPI.US,D,20160209,000000,57.9603,62.8408,57.913,61.6089,4913762.6442061,0
+NXPI.US,D,20160210,000000,62.183,64.0836,61.7704,62.183,5499643.5339587,0
+NXPI.US,D,20160211,000000,60.7442,62.7068,60.5827,61.1677,3851649.6789695,0
+NXPI.US,D,20160212,000000,62.183,63.7408,60.8673,63.2633,2894333.6847469,0
+NXPI.US,D,20160216,000000,64.768,65.7814,63.8354,65.2761,3715134.9758413,0
+NXPI.US,D,20160217,000000,65.7351,67.4654,64.9168,66.13,4232188.3361336,0
+NXPI.US,D,20160218,000000,66.2147,66.3929,63.3873,63.5449,5503291.0477654,0
+NXPI.US,D,20160219,000000,63.2908,63.2958,62.0677,62.4824,3759989.6472976,0
+NXPI.US,D,20160222,000000,63.1214,65.7912,62.9826,65.7174,3268084.0262658,0
+NXPI.US,D,20160223,000000,65.8011,65.8463,64.0836,64.1476,2236202.1672486,0
+NXPI.US,D,20160224,000000,63.4316,65.938,62.6714,65.8109,2348812.0478477,0
+NXPI.US,D,20160225,000000,66.3082,66.6855,64.0452,66.6479,2483556.8131793,0
+NXPI.US,D,20160226,000000,67.2023,68.1616,66.6282,67.8967,2651731.3674953,0
+NXPI.US,D,20160229,000000,68.2078,68.9967,66.769,66.968,2416955.1607416,0
+NXPI.US,D,20160301,000000,67.68,70.1439,66.8341,69.7766,3394447.2272988,0
+NXPI.US,D,20160302,000000,69.7963,71.368,69.7766,71.0184,2660916.1565772,0
+NXPI.US,D,20160303,000000,71.111,71.1868,69.1848,70.0494,2253276.0250288,0
+NXPI.US,D,20160304,000000,71.1199,73.7315,70.8678,72.0327,4006891.4003671,0
+NXPI.US,D,20160307,000000,71.9766,73.6222,70.9159,72.3617,3483056.8326133,0
+NXPI.US,D,20160308,000000,71.6398,72.1835,70.0514,70.9524,2521462.7271248,0
+NXPI.US,D,20160309,000000,71.0282,72.3587,69.9371,72.1272,2530916.6117408,0
+NXPI.US,D,20160310,000000,72.7762,73.7365,70.8678,72.5892,2869478.3964821,0
+NXPI.US,D,20160311,000000,73.3307,73.6871,72.5892,73.4164,3745422.9475321,0
+NXPI.US,D,20160314,000000,73.3228,74.479,72.8029,74.084,2524392.3143554,0
+NXPI.US,D,20160315,000000,73.7935,74.469,72.6158,74.3263,4262495.6014665,0
+NXPI.US,D,20160316,000000,73.7463,75.2933,73.5002,75.0984,4617200.0718943,0
+NXPI.US,D,20160317,000000,74.4129,76.5165,74.4129,76.3491,3997499.4584966,0
+NXPI.US,D,20160318,000000,76.5637,78.4614,76.3688,78.3787,4702913.5999881,0
+NXPI.US,D,20160321,000000,77.7307,78.5865,76.997,77.7838,2277092.5029863,0
+NXPI.US,D,20160322,000000,76.7991,78.1315,76.5075,78.0754,2082330.2944382,0
+NXPI.US,D,20160323,000000,78.2575,78.3423,76.2722,76.3491,2173619.6850912,0
+NXPI.US,D,20160324,000000,75.6725,76.4416,74.7882,76.3775,2918493.3864423,0
+NXPI.US,D,20160328,000000,76.6209,76.8532,75.1378,76.0191,1260563.3057854,0
+NXPI.US,D,20160329,000000,75.6134,77.0541,74.6749,76.7902,2469384.1098941,0
+NXPI.US,D,20160330,000000,76.1314,77.1753,76.0852,76.8444,4565840.3966946,0
+NXPI.US,D,20160331,000000,76.7439,77.0157,75.6765,76.2073,3838928.0606591,0
+NXPI.US,D,20160401,000000,75.3987,77.2599,75.2471,77.128,2425505.2905447,0
+NXPI.US,D,20160404,000000,76.3294,77.5337,76.0191,76.677,1878740.736914,0
+NXPI.US,D,20160405,000000,75.7553,76.8828,75.576,76.2544,1904307.859026,0
+NXPI.US,D,20160406,000000,75.6892,78.1807,75.6892,78.0398,1640517.0609582,0
+NXPI.US,D,20160407,000000,77.5534,77.7386,76.1314,76.3845,1964029.8048822,0
+NXPI.US,D,20160408,000000,78.4988,79.5112,77.3348,77.776,3318950.1904103,0
+NXPI.US,D,20160411,000000,78.5284,79.1951,77.968,78.0034,2331617.3509408,0
+NXPI.US,D,20160412,000000,78.4899,78.4899,76.7351,77.7307,2166135.7828763,0
+NXPI.US,D,20160413,000000,78.4417,80.3246,78.1128,79.9474,4053458.1286937,0
+NXPI.US,D,20160414,000000,79.261,80.4841,78.7174,80.362,2794247.4087632,0
+NXPI.US,D,20160415,000000,79.3674,79.8489,78.9617,79.3191,5128229.7540404,0
+NXPI.US,D,20160418,000000,78.9813,79.5969,78.6052,79.0838,2783966.9439027,0
+NXPI.US,D,20160419,000000,79.0276,79.2807,77.0403,77.9198,2741289.407636,0
+NXPI.US,D,20160420,000000,78.5865,80.4734,78.0951,79.9109,2694649.5665604,0
+NXPI.US,D,20160421,000000,79.7407,79.8735,78.7391,79.0936,1489161.4852562,0
+NXPI.US,D,20160422,000000,78.7263,80.2763,77.8322,79.329,3425467.3419337,0
+NXPI.US,D,20160425,000000,78.7627,79.6017,76.9774,78.3423,4753606.1213539,0
+NXPI.US,D,20160426,000000,81.9052,84.4035,80.6811,81.4916,18455018.534408,0
+NXPI.US,D,20160427,000000,80.8416,83.6432,80.7845,83.6049,6497960.548497,0
+NXPI.US,D,20160428,000000,82.9559,85.7104,80.1611,80.7185,5178636.9325945,0
+NXPI.US,D,20160429,000000,81.0751,81.2376,78.6229,80.1749,7511470.7984408,0
+NXPI.US,D,20160502,000000,80.0144,81.4148,79.3151,81.1616,3466431.805875,0
+NXPI.US,D,20160503,000000,80.5304,80.8712,79.4392,80.3433,3310826.5516425,0
+NXPI.US,D,20160504,000000,79.5525,80.4103,78.6987,78.7913,3027524.8041642,0
+NXPI.US,D,20160505,000000,80.7372,81.0671,79.7407,80.1277,4591546.6361205,0
+NXPI.US,D,20160506,000000,79.8441,81.1518,79.1951,80.2388,2555693.7099826,0
+NXPI.US,D,20160509,000000,80.4004,81.3094,79.4963,79.9386,2093274.8667682,0
+NXPI.US,D,20160510,000000,80.2311,81.2099,79.6756,80.9056,1853314.7630257,0
+NXPI.US,D,20160511,000000,80.4103,81.656,80.3906,80.4644,1369815.0772088,0
+NXPI.US,D,20160512,000000,80.4004,80.8416,77.0354,78.2575,3996625.1518743,0
+NXPI.US,D,20160513,000000,78.5776,79.6481,78.0182,78.0852,2551568.9323981,0
+NXPI.US,D,20160516,000000,79.7032,80.7845,78.9617,79.8735,2789936.802942,0
+NXPI.US,D,20160517,000000,80.5127,80.7658,79.2216,79.6668,1970456.6186024,0
+NXPI.US,D,20160518,000000,79.8638,82.2715,79.4866,81.8096,3563005.6235466,0
+NXPI.US,D,20160519,000000,81.8008,82.5807,80.4103,81.2463,1710855.5872292,0
+NXPI.US,D,20160520,000000,82.2518,83.4827,81.7811,83.0879,3953261.1681318,0
+NXPI.US,D,20160523,000000,84.1396,84.9472,83.4927,83.6236,2419782.1870329,0
+NXPI.US,D,20160524,000000,84.9285,86.3987,83.8944,86.0875,5056337.5818551,0
+NXPI.US,D,20160525,000000,86.6508,87.2328,85.539,86.4371,2887761.6609838,0
+NXPI.US,D,20160526,000000,86.0019,86.9315,85.4848,85.8512,2249358.400233,0
+NXPI.US,D,20160527,000000,85.8876,87.216,85.6917,86.5918,2726335.8195743,0
+NXPI.US,D,20160531,000000,87.2427,88.8203,86.7356,88.8203,21295341.191352,0
+NXPI.US,D,20160601,000000,88.4549,88.6923,87.8542,88.6825,4076503.8764232,0
+NXPI.US,D,20160602,000000,88.3171,88.4549,87.4781,87.8926,3241739.0657419,0
+NXPI.US,D,20160603,000000,88.3604,88.3604,86.1899,86.5464,3989836.8362289,0
+NXPI.US,D,20160606,000000,85.222,85.3529,84.7236,84.8457,6531500.0066046,0
+NXPI.US,D,20160607,000000,85.4012,85.4012,84.8752,85.0614,4264456.4447741,0
+NXPI.US,D,20160608,000000,85.0712,85.212,84.6655,85.0712,3344520.3588868,0
+NXPI.US,D,20160609,000000,84.6015,85.0614,84.0008,84.8752,2183925.5363231,0
+NXPI.US,D,20160610,000000,83.8944,84.311,82.6841,83.1341,3251335.1140363,0
+NXPI.US,D,20160613,000000,82.1573,83.5488,82.0115,82.1661,2657886.0393169,0
+NXPI.US,D,20160614,000000,82.759,82.8614,80.6899,82.1297,3882934.827319,0
+NXPI.US,D,20160615,000000,82.4498,82.627,80.6712,80.8327,4202611.1828349,0
+NXPI.US,D,20160616,000000,79.9296,81.0287,78.8011,80.9638,3272468.7602907,0
+NXPI.US,D,20160617,000000,81.0582,81.0582,79.1035,79.9199,3350380.5488029,0
+NXPI.US,D,20160620,000000,81.7634,82.0342,80.0607,80.2311,2836253.7293766,0
+NXPI.US,D,20160621,000000,80.7275,80.9538,80.1828,80.7185,2218423.5838053,0
+NXPI.US,D,20160622,000000,80.3807,81.6953,80.3148,80.7569,2119341.5926642,0
+NXPI.US,D,20160623,000000,81.5861,82.1494,81.3754,82.1199,2946814.4220966,0
+NXPI.US,D,20160624,000000,76.6396,79.1399,74.0742,75.2668,9687484.9260588,0
+NXPI.US,D,20160627,000000,72.8511,73.3228,69.2044,70.5378,10225563.278937,0
+NXPI.US,D,20160628,000000,73.1229,73.3228,71.1573,71.8742,4555246.1562866,0
+NXPI.US,D,20160629,000000,73.4538,74.6651,73.0599,73.6222,5123774.953631,0
+NXPI.US,D,20160630,000000,73.6035,73.8201,71.7315,73.638,7265468.7383649,0
+NXPI.US,D,20160701,000000,73.1603,73.7168,72.9063,73.2943,2727761.518178,0
+NXPI.US,D,20160705,000000,72.8127,72.9358,71.3493,71.8545,3022922.7628024,0
+NXPI.US,D,20160706,000000,71.3848,71.9303,70.5378,71.4872,2709605.1855319,0
+NXPI.US,D,20160707,000000,71.6684,73.0786,71.3759,71.884,3393160.646009,0
+NXPI.US,D,20160708,000000,72.4355,74.469,72.2119,74.4042,3220444.9776217,0
+NXPI.US,D,20160711,000000,75.4381,75.9236,74.928,75.0501,3391995.9193007,0
+NXPI.US,D,20160712,000000,75.9522,76.9586,75.4657,75.775,3492218.2662337,0
+NXPI.US,D,20160713,000000,76.3294,76.5637,75.5858,75.8419,2775506.174126,0
+NXPI.US,D,20160714,000000,74.1668,75.2569,73.5366,74.8079,9615182.5101158,0
+NXPI.US,D,20160715,000000,75.1752,75.4381,74.7321,74.8994,2247073.6268296,0
+NXPI.US,D,20160718,000000,75.7266,76.9222,75.576,76.8257,3656675.2403585,0
+NXPI.US,D,20160719,000000,77.0157,77.4706,76.4042,76.6494,2384770.3193985,0
+NXPI.US,D,20160720,000000,77.2305,79.7701,76.9025,79.1212,6432681.0182688,0
+NXPI.US,D,20160721,000000,79.1577,79.5722,78.1414,78.2969,6475594.1400595,0
+NXPI.US,D,20160722,000000,77.8804,79.5496,77.2796,79.3388,3797425.4056493,0
+NXPI.US,D,20160725,000000,79.131,79.8638,78.6229,78.9144,3143694.8694534,0
+NXPI.US,D,20160726,000000,80.0508,82.6654,80.0508,82.627,9770432.3551522,0
+NXPI.US,D,20160727,000000,83.4927,83.7545,81.8096,82.1957,6194436.0177611,0
+NXPI.US,D,20160728,000000,79.6017,82.5335,78.0754,79.2907,8854782.5041698,0
+NXPI.US,D,20160729,000000,79.3674,80.6811,78.2575,79.0453,4072444.087949,0
+NXPI.US,D,20160801,000000,79.3674,79.4295,78.6328,79.1773,3531421.9314721,0
+NXPI.US,D,20160802,000000,79.4392,79.5338,76.7725,76.9409,4349371.8253589,0
+NXPI.US,D,20160803,000000,76.8532,78.229,76.8168,78.1611,2047876.9269691,0
+NXPI.US,D,20160804,000000,78.4515,79.3388,77.8222,79.1951,2246235.8765816,0
+NXPI.US,D,20160805,000000,79.4128,81.1321,79.3191,80.5964,2087701.0351185,0
+NXPI.US,D,20160808,000000,80.8416,81.8668,80.1927,80.7658,1893150.0411784,0
+NXPI.US,D,20160809,000000,81.0751,81.7535,80.9351,81.1912,1578711.401758,0
+NXPI.US,D,20160810,000000,81.3655,81.3951,80.1513,80.5777,1665002.7236592,0
+NXPI.US,D,20160811,000000,81.201,81.5378,80.5481,81.01,1637690.0346671,0
+NXPI.US,D,20160812,000000,80.362,81.2199,80.3246,80.8712,1241495.0946877,0
+NXPI.US,D,20160815,000000,81.4542,83.473,81.1371,83.21,2923415.2960808,0
+NXPI.US,D,20160816,000000,83.1913,83.2199,82.0913,82.1661,2437760.8150808,0
+NXPI.US,D,20160817,000000,82.2616,83.0023,81.8471,82.9658,1658591.1417617,0
+NXPI.US,D,20160818,000000,83.1538,83.4159,82.1573,82.3444,1659952.8667102,0
+NXPI.US,D,20160819,000000,82.3257,83.7004,82.3138,83.079,2348257.6095018,0
+NXPI.US,D,20160822,000000,82.8436,83.2947,82.5236,82.8436,1591998.6284177,0
+NXPI.US,D,20160823,000000,83.5488,83.8206,82.4685,83.5311,1835854.0169492,0
+NXPI.US,D,20160824,000000,83.3145,84.4695,81.6639,82.111,2664199.1220942,0
+NXPI.US,D,20160825,000000,82.176,83.1825,82.1613,82.3532,2244781.7452423,0
+NXPI.US,D,20160826,000000,82.3257,83.9328,82.111,83.1825,2138924.6393688,0
+NXPI.US,D,20160829,000000,83.3705,84.178,83.3616,83.6049,1435791.2094615,0
+NXPI.US,D,20160830,000000,83.8501,84.2342,82.7679,83.1913,1701757.1118092,0
+NXPI.US,D,20160831,000000,82.8436,83.0977,82.2616,82.7402,1950565.8890795,0
+NXPI.US,D,20160901,000000,83.079,83.6522,82.1494,82.6841,2540837.6055859,0
+NXPI.US,D,20160902,000000,82.9559,82.9559,82.2154,82.8614,1942888.0349891,0
+NXPI.US,D,20160906,000000,82.6171,82.7028,81.3271,82.561,2721426.095394,0
+NXPI.US,D,20160907,000000,82.3729,82.5147,81.3951,81.4148,2716562.0666817,0
+NXPI.US,D,20160908,000000,81.3173,81.6314,80.2388,80.7372,3132328.8833624,0
+NXPI.US,D,20160909,000000,79.712,79.8352,76.354,76.5165,5313873.1780716,0
+NXPI.US,D,20160912,000000,76.1314,78.2093,75.3219,77.9385,4033624.2646422,0
+NXPI.US,D,20160913,000000,78.1611,78.3146,76.6671,77.5534,3042043.7775521,0
+NXPI.US,D,20160914,000000,76.997,78.5382,76.997,78.5382,2781737.0050608,0
+NXPI.US,D,20160915,000000,78.4712,80.6998,78.2851,80.3807,2441282.4124866,0
+NXPI.US,D,20160916,000000,80.7185,81.0582,78.4417,78.7263,3231424.0754165,0
+NXPI.US,D,20160919,000000,79.2907,79.4679,77.4116,78.0134,3004940.072935,0
+NXPI.US,D,20160920,000000,78.7459,78.8661,77.5337,77.8025,2137208.5206791,0
+NXPI.US,D,20160921,000000,78.1807,78.6525,77.6845,78.3787,1637192.4617925,0
+NXPI.US,D,20160922,000000,79.2413,79.4589,78.6889,79.329,1683705.3710124,0
+NXPI.US,D,20160923,000000,78.9912,79.9012,78.5185,78.8661,2437534.3686502,0
+NXPI.US,D,20160926,000000,78.0655,78.7174,77.4569,77.5791,2536586.9116007,0
+NXPI.US,D,20160927,000000,77.2984,78.2093,76.8345,77.4845,3272499.2239361,0
+NXPI.US,D,20160928,000000,77.5878,78.3964,76.9025,77.3082,2231168.5575771,0
+NXPI.US,D,20160929,000000,77.1831,92.2069,76.612,90.3546,25069456.831012,0
+NXPI.US,D,20160930,000000,93.7196,98.3697,93.7196,95.896,24982139.899716,0
+NXPI.US,D,20161003,000000,96.8069,98.6947,95.8664,96.5942,6960416.9635407,0
+NXPI.US,D,20161004,000000,96.5942,98.6455,96.3548,97.0383,5292471.4517378,0
+NXPI.US,D,20161005,000000,97.0009,98.0545,96.219,96.3548,4388708.5151824,0
+NXPI.US,D,20161006,000000,96.3548,98.9802,94.7635,97.2934,10627739.247959,0
+NXPI.US,D,20161007,000000,97.6104,97.7079,95.9689,96.8167,4539144.0887941,0
+NXPI.US,D,20161010,000000,96.219,97.4993,95.9343,96.6621,2916688.9231811,0
+NXPI.US,D,20161011,000000,96.604,96.604,94.6492,95.8181,4261449.6829751,0
+NXPI.US,D,20161012,000000,95.4252,97.0106,94.6955,96.5745,2504271.0765824,0
+NXPI.US,D,20161013,000000,95.761,95.8861,94.2858,95.7326,2979282.5753417,0
+NXPI.US,D,20161014,000000,96.219,96.9122,95.053,95.3149,1856817.0667894,0
+NXPI.US,D,20161017,000000,94.8106,95.8181,94.5675,94.8206,1764295.9294083,0
+NXPI.US,D,20161018,000000,95.5532,96.1028,95.1672,95.5532,1061282.3231727,0
+NXPI.US,D,20161019,000000,95.1199,95.5532,94.8206,94.9584,1810017.7993031,0
+NXPI.US,D,20161020,000000,94.4533,101.078,93.4281,98.222,7600828.7939768,0
+NXPI.US,D,20161021,000000,99.0595,99.2267,94.7448,95.6074,14995727.407009,0
+NXPI.US,D,20161024,000000,95.5237,95.8861,94.4818,95.7326,3363721.5945693,0
+NXPI.US,D,20161025,000000,95.5532,95.5532,94.472,94.603,4043919.9613255,0
+NXPI.US,D,20161026,000000,94.3872,95.0727,92.0002,92.7427,6738187.7168639,0
+NXPI.US,D,20161027,000000,94.3399,94.6581,92.8176,93.1376,38865562.439363,0
+NXPI.US,D,20161028,000000,93.7669,94.2474,93.2499,93.7914,14742904.536733,0
+NXPI.US,D,20161031,000000,93.8201,94.2858,93.7383,93.9963,8432536.0701169,0
+NXPI.US,D,20161101,000000,93.9963,94.0445,93.371,93.5787,7411596.7525198,0
+NXPI.US,D,20161102,000000,93.5413,93.6911,93.0598,93.0893,5512586.5214254,0
+NXPI.US,D,20161103,000000,93.2971,93.625,92.7712,92.8176,5232404.251234,0
+NXPI.US,D,20161104,000000,92.7998,93.2922,92.4236,92.7811,3494190.2795445,0
+NXPI.US,D,20161107,000000,93.1671,93.3808,92.7328,92.7998,6081699.2053063,0
+NXPI.US,D,20161108,000000,92.8747,93.4665,92.6363,93.0696,4899935.1955685,0
+NXPI.US,D,20161109,000000,92.5901,92.8373,91.1917,91.4457,8331140.8728367,0
+NXPI.US,D,20161110,000000,91.5659,91.7077,90.13,90.7958,8814356.2312967,0
+NXPI.US,D,20161111,000000,90.71,92.1695,90.71,91.8662,3984859.076574,0
+NXPI.US,D,20161114,000000,92.1222,92.1222,90.8155,90.9386,4875733.8602244,0
+NXPI.US,D,20161115,000000,90.8342,92.1607,90.5525,91.9312,3699458.3839291,0
+NXPI.US,D,20161116,000000,91.9509,92.7712,91.8219,91.9608,2445869.2220259,0
+NXPI.US,D,20161117,000000,92.1222,92.656,91.7933,92.1785,2386883.4809329,0
+NXPI.US,D,20161118,000000,92.5999,93.108,92.4512,92.9484,2432965.8372981,0
+NXPI.US,D,20161121,000000,93.3237,93.4665,92.4138,92.6747,2891578.7557499,0
+NXPI.US,D,20161122,000000,93.0135,93.2971,92.4423,92.9101,2030611.1482231,0
+NXPI.US,D,20161123,000000,92.6836,93.5502,92.5901,93.371,2114872.575887,0
+NXPI.US,D,20161125,000000,93.4379,93.6152,93.1927,93.5413,1544687.5716889,0
+NXPI.US,D,20161128,000000,93.9687,93.9963,93.0233,93.1179,4945137.1525822,0
+NXPI.US,D,20161129,000000,93.0598,93.4862,92.656,92.92,2940371.3610989,0
+NXPI.US,D,20161130,000000,93.2596,93.3897,92.9003,93.2025,4474497.1869348,0
+NXPI.US,D,20161201,000000,93.0795,93.4379,91.8849,91.8849,5790147.9026594,0
+NXPI.US,D,20161202,000000,92.1222,92.6363,91.8849,92.0937,3119452.9159154,0
+NXPI.US,D,20161205,000000,92.3449,92.4423,91.7933,91.9312,2984505.0596146,0
+NXPI.US,D,20161206,000000,91.7077,92.3084,91.6702,91.9411,2333856.4288762,0
+NXPI.US,D,20161207,000000,92.1222,92.5448,91.7175,92.4897,2469646.0972444,0
+NXPI.US,D,20161208,000000,92.7328,93.0509,92.2346,92.2621,2042242.1680289,0
+NXPI.US,D,20161209,000000,92.5448,92.6609,92.1222,92.4335,2046197.3646539,0
+NXPI.US,D,20161212,000000,92.2523,92.5901,92.1785,92.2523,1991461.3020914,0
+NXPI.US,D,20161213,000000,92.4512,92.7033,92.1972,92.3084,3262550.8128102,0
+NXPI.US,D,20161214,000000,92.3084,92.4897,91.9312,91.9608,3689434.8291445,0
+NXPI.US,D,20161215,000000,91.8849,92.3941,91.8357,91.9125,4358132.1543152,0
+NXPI.US,D,20161216,000000,91.9509,92.0277,91.1917,91.3611,4878408.5682887,0
+NXPI.US,D,20161219,000000,91.4555,91.6702,91.2201,91.3029,2493276.746965,0
+NXPI.US,D,20161220,000000,91.4732,91.9037,91.0399,91.2744,2789550.9301006,0
+NXPI.US,D,20161221,000000,91.1827,91.8849,91.1346,91.8406,1839887.4035973,0
+NXPI.US,D,20161222,000000,91.747,92.0376,91.5471,92.01,1732055.2380485,0
+NXPI.US,D,20161223,000000,92.0277,92.5901,91.9312,92.3084,1114134.7169959,0
+NXPI.US,D,20161227,000000,92.4994,93.2596,92.4887,93.0598,1534576.6877874,0
+NXPI.US,D,20161228,000000,93.1671,93.2311,92.461,92.4897,2465148.6477315,0
+NXPI.US,D,20161229,000000,92.4994,92.723,92.1321,92.2169,1868130.2492285,0
+NXPI.US,D,20161230,000000,92.27,92.5358,91.8219,92.1321,2378561.8284703,0
+NXPI.US,D,20170103,000000,92.3547,92.3547,91.6978,91.8032,2503027.1443961,0
+NXPI.US,D,20170104,000000,91.8121,92.461,91.7933,92.4039,4099140.3958496,0
+NXPI.US,D,20170105,000000,92.5723,92.8658,92.2887,92.4994,2036614.5172724,0
+NXPI.US,D,20170106,000000,92.7811,92.8018,92.1124,92.3182,2661124.3248207,0
+NXPI.US,D,20170109,000000,92.3547,92.5635,92.0937,92.2256,2180418.1552851,0
+NXPI.US,D,20170110,000000,92.6265,92.8658,92.3646,92.7131,2869868.3311429,0
+NXPI.US,D,20170111,000000,92.5802,92.6934,92.3842,92.5723,1806675.937405,0
+NXPI.US,D,20170112,000000,92.5802,92.6659,92.3646,92.4039,1608890.7197803,0
+NXPI.US,D,20170113,000000,92.3182,92.7033,92.0937,92.4797,2185492.3831503,0
+NXPI.US,D,20170117,000000,92.5901,92.7033,91.7559,91.7658,5798719.3570142,0
+NXPI.US,D,20170118,000000,92.2069,92.4423,91.9903,92.1321,2018348.515503,0
+NXPI.US,D,20170119,000000,92.2523,92.3646,91.9411,92.1785,2523673.3723244,0
+NXPI.US,D,20170120,000000,92.3084,92.4088,91.8219,91.9312,2898242.1704492,0
+NXPI.US,D,20170123,000000,91.6505,91.8406,90.2403,90.2403,9301808.0673741,0
+NXPI.US,D,20170124,000000,90.457,91.4822,90.2984,90.9012,4269023.9606713,0
+NXPI.US,D,20170125,000000,91.0212,91.9411,91.0212,91.6505,4001918.7179863,0
+NXPI.US,D,20170126,000000,91.5846,91.7658,91.2842,91.4368,3148539.6045235,0
+NXPI.US,D,20170127,000000,91.556,92.1124,91.4644,92.01,2589244.3380935,0
+NXPI.US,D,20170130,000000,92.1695,92.3084,91.4172,92.1419,3154695.2917999,0
+NXPI.US,D,20170131,000000,91.8849,92.2788,91.6092,91.9903,2764044.7352794,0
+NXPI.US,D,20170201,000000,92.4897,92.6659,91.8849,91.8849,4789817.2411614,0
+NXPI.US,D,20170202,000000,92.2169,93.3808,92.2169,93.0696,3449171.1044031,0
+NXPI.US,D,20170203,000000,93.0598,93.5315,92.9681,93.496,1957785.7730343,0
+NXPI.US,D,20170206,000000,93.8565,95.1672,93.7767,94.0445,10325554.102166,0
+NXPI.US,D,20170207,000000,94.6118,95.1958,94.4159,95.1859,2799538.9439656,0
+NXPI.US,D,20170208,000000,95.3809,96.0269,94.9674,95.959,3614569.4051702,0
+NXPI.US,D,20170209,000000,95.8861,96.0466,95.4548,95.504,2100241.9024663,0
+NXPI.US,D,20170210,000000,95.6566,96.1806,95.6468,95.8763,2245350.3999559,0
+NXPI.US,D,20170213,000000,95.9787,96.345,95.7423,96.1323,1512015.3120196,0
+NXPI.US,D,20170214,000000,95.8861,96.345,95.7984,96.152,2094472.0880314,0
+NXPI.US,D,20170215,000000,96.1225,96.5745,96.1225,96.4317,1746576.242346,0
+NXPI.US,D,20170216,000000,96.4977,96.5745,96.2662,96.345,1057951.631278,0
+NXPI.US,D,20170217,000000,96.1806,96.6139,96.0555,96.2564,1034018.3760132,0
+NXPI.US,D,20170221,000000,96.084,96.5843,96.084,96.4514,1618116.1270561,0
+NXPI.US,D,20170222,000000,96.4514,96.7211,96.2564,96.4977,1669645.383215,0
+NXPI.US,D,20170223,000000,96.4977,96.7211,96.3155,96.4415,1260651.6503569,0
+NXPI.US,D,20170224,000000,96.0742,96.6917,96.0653,96.672,2237385.1721442,0
+NXPI.US,D,20170227,000000,96.4317,96.7211,96.4218,96.6424,915315.76633817,0
+NXPI.US,D,20170228,000000,96.4977,96.9909,96.2761,96.7576,1411475.1277197,0
+NXPI.US,D,20170301,000000,97.0106,97.2442,96.7872,97.0106,1892256.4409139,0
+NXPI.US,D,20170302,000000,96.9319,97.5809,96.8738,97.4017,4400475.6059375,0
+NXPI.US,D,20170303,000000,97.509,97.7276,97.2442,97.6498,1393710.7606443,0
+NXPI.US,D,20170306,000000,97.3525,97.8458,97.1073,97.6784,1614743.8015126,0
+NXPI.US,D,20170307,000000,97.6498,97.8556,97.3623,97.5612,3056407.3863483,0
+NXPI.US,D,20170308,000000,97.4696,97.7868,97.4411,97.6587,1634179.6072645,0
+NXPI.US,D,20170309,000000,97.5514,97.7868,97.5414,97.6882,3128188.8739554,0
+NXPI.US,D,20170310,000000,97.8458,97.9728,97.6882,97.963,3203657.4781081,0
+NXPI.US,D,20170313,000000,98.1235,98.1924,97.5908,97.7571,3821912.0838051,0
+NXPI.US,D,20170314,000000,97.6882,97.7473,97.4993,97.5908,1776023.4174244,0
+NXPI.US,D,20170315,000000,97.5908,97.7374,97.509,97.5414,2874769.9316845,0
+NXPI.US,D,20170316,000000,97.6685,97.7374,97.0876,97.2058,4139816.4706148,0
+NXPI.US,D,20170317,000000,97.0106,97.1861,96.7408,97.0777,2974423.6239037,0
+NXPI.US,D,20170320,000000,97.058,97.3032,96.9713,97.1367,1232086.9055397,0
+NXPI.US,D,20170321,000000,97.0106,97.3131,96.4977,96.7675,3482544.0279161,0
+NXPI.US,D,20170322,000000,96.6621,96.8167,96.4514,96.5646,2170941.9306624,0
+NXPI.US,D,20170323,000000,96.5745,96.797,96.4691,96.5459,1830415.2407941,0
+NXPI.US,D,20170324,000000,96.6424,96.9713,96.4514,96.8167,2188313.3167125,0
+NXPI.US,D,20170327,000000,96.7478,97.1664,96.5459,97.0294,1252161.4323897,0
+NXPI.US,D,20170328,000000,96.8935,97.3328,96.797,96.9909,1280314.9179944,0
+NXPI.US,D,20170329,000000,96.9713,97.4598,96.9615,97.4115,1692308.3044675,0
+NXPI.US,D,20170330,000000,97.1367,98.0348,96.9516,97.5414,1749142.2967417,0
+NXPI.US,D,20170331,000000,97.7276,97.767,97.1861,97.3032,3197355.565334,0
+NXPI.US,D,20170403,000000,97.4696,98.1629,97.3032,98.0151,3143634.9576174,0
+NXPI.US,D,20170404,000000,98.4584,98.9508,98.094,98.7439,8161605.6090272,0
+NXPI.US,D,20170405,000000,99.1475,99.1475,98.3402,98.5075,4183371.3598682,0
+NXPI.US,D,20170406,000000,98.6455,98.6947,98.0841,98.1432,3666750.5833403,0
+NXPI.US,D,20170407,000000,98.2318,98.5075,98.1924,98.2811,4392049.3616256,0
+NXPI.US,D,20170410,000000,98.2318,98.3993,97.9137,97.9137,2138025.9618302,0
+NXPI.US,D,20170411,000000,97.8065,98.1826,97.6587,97.7374,2417036.3971294,0
+NXPI.US,D,20170412,000000,97.7079,97.7571,97.4499,97.4795,3144788.5143225,0
+NXPI.US,D,20170413,000000,97.4893,97.6882,97.0009,97.0383,2855232.5804479,0
+NXPI.US,D,20170417,000000,97.3032,97.4795,96.9812,96.9812,2075200.7859646,0
+NXPI.US,D,20170418,000000,97.0106,97.3918,96.9713,97.1171,1458643.0053153,0
+NXPI.US,D,20170419,000000,97.3032,98.1629,97.1958,97.9728,3678963.4587728,0
+NXPI.US,D,20170420,000000,98.1924,98.2417,97.6882,98.1728,2812685.0224015,0
+NXPI.US,D,20170421,000000,98.1924,98.1924,97.8556,98.1038,1837214.7264428,0
+NXPI.US,D,20170424,000000,98.2318,98.6061,98.1531,98.4781,1748776.7329973,0
+NXPI.US,D,20170425,000000,98.5667,98.9705,98.5075,98.9015,2397040.0603023,0
+NXPI.US,D,20170426,000000,98.803,99.2564,98.803,99.1377,3004950.2274835,0
+NXPI.US,D,20170427,000000,99.1673,99.2465,98.9902,99.1179,2106540.7688759,0
+NXPI.US,D,20170428,000000,99.0693,99.4435,98.9902,99.3939,2180872.0636012,0
+NXPI.US,D,20170501,000000,99.5411,99.778,99.2564,99.6008,2070405.8081818,0
+NXPI.US,D,20170502,000000,99.6406,99.8178,99.3247,99.4039,2444458.7552448,0
+NXPI.US,D,20170503,000000,99.6406,99.7282,99.2564,99.4335,1275706.7839034,0
+NXPI.US,D,20170504,000000,99.4039,100.546,99.3742,100.389,4753208.0630543,0
+NXPI.US,D,20170505,000000,100.182,100.536,100.005,100.192,2673044.7492575,0
+NXPI.US,D,20170508,000000,100.142,100.546,100.073,100.477,2883821.6961814,0
+NXPI.US,D,20170509,000000,100.27,100.596,100.261,100.379,2289270.852954,0
+NXPI.US,D,20170510,000000,100.329,100.467,100.192,100.289,3449788.5009495,0
+NXPI.US,D,20170511,000000,100.162,100.516,100.025,100.448,3111111.9698107,0
+NXPI.US,D,20170512,000000,100.379,100.487,100.112,100.457,5170755.9875349,0
+NXPI.US,D,20170515,000000,100.389,100.763,100.28,100.615,1972461.1264684,0
+NXPI.US,D,20170516,000000,100.546,101.295,100.506,101.236,6656032.3425503,0
+NXPI.US,D,20170517,000000,100.822,101.353,100.812,100.95,5663960.3753147,0
+NXPI.US,D,20170518,000000,100.842,101.048,100.713,100.832,3460333.999525,0
+NXPI.US,D,20170519,000000,101.009,101.353,101.009,101.285,2950327.8958637,0
+NXPI.US,D,20170522,000000,101.393,101.757,101.285,101.689,3467296.9734038,0
+NXPI.US,D,20170523,000000,101.482,101.718,101.482,101.61,3179762.8101275,0
+NXPI.US,D,20170524,000000,101.63,101.807,101.373,101.52,3921210.3668283,0
+NXPI.US,D,20170525,000000,101.52,101.669,101.333,101.472,3253938.7402615,0
+NXPI.US,D,20170526,000000,101.413,101.757,101.413,101.52,2787812.4714043,0
+NXPI.US,D,20170530,000000,101.433,101.727,101.433,101.659,2225716.5805091,0
+NXPI.US,D,20170531,000000,102.496,103.304,102.446,103.304,13304735.132023,0
+NXPI.US,D,20170601,000000,103.067,103.137,102.466,102.743,7942554.7360182,0
+NXPI.US,D,20170602,000000,102.633,102.782,102.329,102.585,4029969.6426516,0
+NXPI.US,D,20170605,000000,102.466,102.752,102.466,102.653,2699245.5151933,0
+NXPI.US,D,20170606,000000,102.653,102.782,102.309,102.319,2873382.8203649,0
+NXPI.US,D,20170607,000000,102.319,102.752,102.289,102.643,3087687.4574237,0
+NXPI.US,D,20170608,000000,102.516,102.83,102.388,102.663,2196587.2427975,0
+NXPI.US,D,20170609,000000,102.663,102.93,101.689,102.082,4583611.8719541,0
+NXPI.US,D,20170612,000000,102.378,102.378,101.52,101.737,3069952.5385388,0
+NXPI.US,D,20170613,000000,101.964,102.545,101.836,102.545,2084094.1395056,0
+NXPI.US,D,20170614,000000,102.426,102.84,102.141,102.703,2634543.7787724,0
+NXPI.US,D,20170615,000000,102.259,102.545,102.24,102.466,1399392.2305075,0
+NXPI.US,D,20170616,000000,102.466,102.83,102.309,102.526,2208185.7680483,0
+NXPI.US,D,20170619,000000,102.466,102.713,102.368,102.585,1924309.2731271,0
+NXPI.US,D,20170620,000000,102.496,103.274,102.436,102.466,3202780.1251213,0
+NXPI.US,D,20170621,000000,102.476,102.643,102.348,102.605,2975075.5459149,0
+NXPI.US,D,20170622,000000,102.585,102.93,102.456,102.93,3358127.4538228,0
+NXPI.US,D,20170623,000000,102.93,103.382,102.9,103.382,25356498.498688,0
+NXPI.US,D,20170626,000000,103.175,103.324,102.88,103.175,2593607.7475667,0
+NXPI.US,D,20170627,000000,103.097,103.214,102.85,102.95,4266270.047129,0
+NXPI.US,D,20170628,000000,103.294,103.353,102.998,103.304,2349973.7281915,0
+NXPI.US,D,20170629,000000,103.195,103.214,102.476,102.83,5260204.3585522,0
+NXPI.US,D,20170630,000000,102.762,102.94,102.575,102.88,3035381.3783075,0
+NXPI.US,D,20170703,000000,102.93,102.93,102.536,102.703,1245541.6822488,0
+NXPI.US,D,20170705,000000,102.703,102.791,102.476,102.633,2463359.4162929,0
+NXPI.US,D,20170706,000000,102.545,102.733,102.496,102.693,1817597.1542735,0
+NXPI.US,D,20170707,000000,102.703,102.811,102.466,102.545,3757899.8412246,0
+NXPI.US,D,20170710,000000,102.496,102.89,102.496,102.752,1519714.4906618,0
+NXPI.US,D,20170711,000000,102.683,102.683,102.466,102.683,1918927.3624435,0
+NXPI.US,D,20170712,000000,102.633,102.801,102.506,102.605,3044007.6672242,0
+NXPI.US,D,20170713,000000,102.585,102.93,102.526,102.643,2390650.8184116,0
+NXPI.US,D,20170714,000000,102.633,102.91,102.595,102.83,1895674.4619255,0
+NXPI.US,D,20170717,000000,102.83,103.047,102.801,102.88,2216142.8722213,0
+NXPI.US,D,20170718,000000,102.88,103.067,102.801,102.89,1613421.6793031,0
+NXPI.US,D,20170719,000000,102.88,103.077,102.84,103.027,1385345.4436232,0
+NXPI.US,D,20170720,000000,102.93,103.224,102.84,103.137,1586456.2758683,0
+NXPI.US,D,20170721,000000,103.027,103.304,102.978,103.274,1404450.2110953,0
+NXPI.US,D,20170724,000000,103.244,103.254,102.978,102.978,1684750.2740489,0
+NXPI.US,D,20170725,000000,102.988,103.334,102.978,103.137,2580340.8300041,0
+NXPI.US,D,20170726,000000,103.175,103.353,103.175,103.334,2884352.7790659,0
+NXPI.US,D,20170727,000000,103.264,103.795,103.254,103.707,3027418.1814055,0
+NXPI.US,D,20170728,000000,103.52,103.767,103.451,103.608,2172020.3437088,0
+NXPI.US,D,20170731,000000,103.638,103.757,103.481,103.707,2627620.4076325,0
+NXPI.US,D,20170801,000000,103.688,104.525,103.589,104.426,4000592.5339576,0
+NXPI.US,D,20170802,000000,104.416,104.545,104.199,104.229,3624288.323501,0
+NXPI.US,D,20170803,000000,103.884,104.396,103.795,104.012,2029948.0562087,0
+NXPI.US,D,20170804,000000,105.323,106.012,105.046,105.687,5972397.6765953,0
+NXPI.US,D,20170807,000000,105.913,106.406,105.687,106.179,2489963.3178026,0
+NXPI.US,D,20170808,000000,106.238,106.593,106.041,106.199,1677293.7891149,0
+NXPI.US,D,20170809,000000,105.864,106.307,105.824,106.307,1184636.7314971,0
+NXPI.US,D,20170810,000000,106.07,106.07,105.371,105.411,2356580.2774195,0
+NXPI.US,D,20170811,000000,104.879,105.559,104.199,105.49,2168148.4143811,0
+NXPI.US,D,20170814,000000,105.765,106.022,105.608,105.785,1089990.2471232,0
+NXPI.US,D,20170815,000000,105.913,106.051,105.775,106.051,891715.58026288,0
+NXPI.US,D,20170816,000000,106.031,106.07,105.815,106.012,530268.48965787,0
+NXPI.US,D,20170817,000000,106.012,106.07,105.618,105.736,1401875.0176059,0
+NXPI.US,D,20170818,000000,105.953,105.953,105.657,105.716,750009.87196208,0
+NXPI.US,D,20170821,000000,105.854,105.933,105.47,105.627,945241.22064902,0
+NXPI.US,D,20170822,000000,105.716,105.972,105.618,105.627,547667.29298878,0
+NXPI.US,D,20170823,000000,105.775,105.775,105.578,105.578,947361.49036741,0
+NXPI.US,D,20170824,000000,105.657,105.746,105.233,105.303,1249385.1788409,0
+NXPI.US,D,20170825,000000,105.391,105.627,105.194,105.51,1155419.0492139,0
+NXPI.US,D,20170828,000000,105.45,105.962,105.293,105.834,1369378.4316251,0
+NXPI.US,D,20170829,000000,105.529,105.864,105.5,105.588,1270104.5195181,0
+NXPI.US,D,20170830,000000,105.588,105.844,105.568,105.667,1043643.8724982,0
+NXPI.US,D,20170831,000000,105.697,106.277,105.647,106.179,2476733.9720693,0
+NXPI.US,D,20170901,000000,106.022,106.396,106.022,106.12,1308311.0080979,0
+NXPI.US,D,20170905,000000,105.824,106.07,105.568,105.687,1624343.9116264,0
+NXPI.US,D,20170906,000000,105.834,105.834,105.046,105.45,2471385.5713955,0
+NXPI.US,D,20170907,000000,105.51,105.982,105.43,105.913,993354.4867061,0
+NXPI.US,D,20170908,000000,105.667,105.746,105.45,105.578,681402.69620355,0
+NXPI.US,D,20170911,000000,105.765,105.953,105.539,105.815,671011.54676469,0
+NXPI.US,D,20170912,000000,105.913,106.031,105.893,106.012,1107348.4322603,0
+NXPI.US,D,20170913,000000,105.953,106.031,105.864,105.893,1173357.059068,0
+NXPI.US,D,20170914,000000,105.726,105.982,105.598,105.667,1885982.9608755,0
+NXPI.US,D,20170915,000000,105.765,106.061,105.697,106.061,1888890.2080996,0
+NXPI.US,D,20170918,000000,106.08,106.435,106.022,106.209,1753231.5334065,0
+NXPI.US,D,20170919,000000,106.13,106.267,106.051,106.14,995077.71357972,0
+NXPI.US,D,20170920,000000,106.07,106.169,105.765,105.815,1322257.2649526,0
+NXPI.US,D,20170921,000000,105.756,106.07,105.618,105.962,1456411.0355638,0
+NXPI.US,D,20170922,000000,105.815,106.002,105.756,105.903,780709.10286556,0
+NXPI.US,D,20170925,000000,105.815,105.893,105.637,105.687,2539883.0780307,0
+NXPI.US,D,20170926,000000,105.667,105.864,105.588,105.647,1311043.5970884,0
+NXPI.US,D,20170927,000000,105.667,106.11,105.667,105.972,1260344.9829935,0
+NXPI.US,D,20170928,000000,105.953,106.287,105.874,106.09,1693797.9767265,0
+NXPI.US,D,20170929,000000,106.179,106.603,106.051,106.307,1921512.7104812,0
+NXPI.US,D,20171002,000000,106.356,106.593,106.07,106.327,2665473.5179259,0
+NXPI.US,D,20171003,000000,106.426,106.632,106.229,106.563,1307084.338644,0
+NXPI.US,D,20171004,000000,106.504,106.967,106.307,106.878,1789216.2067832,0
+NXPI.US,D,20171005,000000,106.918,106.996,106.741,106.849,971749.66940317,0
+NXPI.US,D,20171006,000000,107.154,107.537,107.065,107.105,3041682.2756268,0
+NXPI.US,D,20171009,000000,107.253,107.784,107.144,107.637,1951669.688497,0
+NXPI.US,D,20171010,000000,107.764,108.277,107.577,108.109,3013649.6291489,0
+NXPI.US,D,20171011,000000,108.051,108.7,107.941,108.552,2413440.6715198,0
+NXPI.US,D,20171012,000000,108.257,108.454,107.912,108.287,1354727.4491074,0
+NXPI.US,D,20171013,000000,108.592,108.739,108.148,108.277,1394319.0180971,0
+NXPI.US,D,20171016,000000,108.602,108.612,107.874,108.051,1456665.9147302,0
+NXPI.US,D,20171017,000000,108.08,108.306,108.031,108.257,1491595.5305219,0
+NXPI.US,D,20171018,000000,108.138,108.602,108.138,108.464,2288513.323639,0
+NXPI.US,D,20171019,000000,108.257,108.582,108.118,108.582,1272851.3248765,0
+NXPI.US,D,20171020,000000,108.759,108.976,108.493,108.926,3584018.4306743,0
+NXPI.US,D,20171023,000000,108.769,109.449,108.769,109.419,1934723.7780275,0
+NXPI.US,D,20171024,000000,109.508,109.97,109.419,109.763,1758086.4230251,0
+NXPI.US,D,20171025,000000,109.596,109.763,109.262,109.498,2024481.8627728,0
+NXPI.US,D,20171026,000000,110.62,110.926,109.616,109.626,4616096.2724768,0
+NXPI.US,D,20171027,000000,109.843,110.266,109.793,109.901,3328985.9306531,0
+NXPI.US,D,20171030,000000,109.508,109.94,109.292,109.733,3061850.2243228,0
+NXPI.US,D,20171031,000000,109.705,110.04,109.508,110.02,2327767.7616197,0
+NXPI.US,D,20171101,000000,110.02,110.669,109.853,110.266,3088132.2266463,0
+NXPI.US,D,20171102,000000,110,110.669,109.576,110.424,3389531.4103895,0
+NXPI.US,D,20171103,000000,110.414,111.113,104.682,108.128,27437001.989858,0
+NXPI.US,D,20171106,000000,108.128,109.853,108.128,109.724,9400783.4357563,0
+NXPI.US,D,20171107,000000,109.34,109.95,109.301,109.666,3576084.6819627,0
+NXPI.US,D,20171108,000000,109.705,110.522,109.262,109.359,5878909.8262008,0
+NXPI.US,D,20171109,000000,109.143,109.606,108.099,108.415,3556229.4933594,0
+NXPI.US,D,20171110,000000,108.365,109.272,108.148,109.085,2545477.2187771,0
+NXPI.US,D,20171113,000000,109.143,109.222,108.621,108.729,2631025.2277311,0
+NXPI.US,D,20171114,000000,108.691,108.985,108.128,108.592,3768558.0552879,0
+NXPI.US,D,20171115,000000,108.512,108.522,107.834,108.109,3004059.6735835,0
+NXPI.US,D,20171116,000000,108.306,108.926,108.158,108.306,3724488.3304275,0
+NXPI.US,D,20171117,000000,108.474,108.759,108.306,108.592,2160151.707469,0
+NXPI.US,D,20171120,000000,108.602,108.946,108.248,108.287,1505056.3999602,0
+NXPI.US,D,20171121,000000,108.325,108.7,108.257,108.425,2001123.3549508,0
+NXPI.US,D,20171122,000000,108.425,108.906,108.178,108.257,1526046.8670813,0
+NXPI.US,D,20171124,000000,107.921,108.306,107.657,107.764,2066466.8588344,0
+NXPI.US,D,20171127,000000,107.617,108.188,107.557,107.647,2520018.7503337,0
+NXPI.US,D,20171128,000000,107.764,107.961,106.947,106.957,4097260.7889297,0
+NXPI.US,D,20171129,000000,107.016,107.322,105.765,106.219,6507460.1285811,0
+NXPI.US,D,20171130,000000,106.504,107.331,106.169,106.593,3965202.9171205,0
+NXPI.US,D,20171201,000000,107.163,108.109,107.085,107.892,5249605.0408699,0
+NXPI.US,D,20171204,000000,108.109,108.158,106.918,107.036,2949486.0837964,0
+NXPI.US,D,20171205,000000,106.868,107.43,106.721,106.918,3705105.3283276,0
+NXPI.US,D,20171206,000000,107.292,108.109,106.603,107.46,2538537.6003597,0
+NXPI.US,D,20171207,000000,107.617,108.385,107.39,108.238,2234769.3604609,0
+NXPI.US,D,20171208,000000,108.257,108.898,108.238,108.395,2247079.7195587,0
+NXPI.US,D,20171211,000000,109.419,109.606,108.719,108.888,2704810.2077493,0
+NXPI.US,D,20171212,000000,109.133,109.34,108.592,108.729,1431728.3746227,0
+NXPI.US,D,20171213,000000,108.729,109.123,108.7,109.085,1660299.1368126,0
+NXPI.US,D,20171214,000000,108.995,109.123,108.719,108.926,5223275.3121687,0
+NXPI.US,D,20171215,000000,108.898,109.369,108.562,109.369,2116831.388285,0
+NXPI.US,D,20171218,000000,109.242,109.891,109.104,109.763,1417740.4841195,0
+NXPI.US,D,20171219,000000,109.636,109.97,109.32,109.459,1364549.9438325,0
+NXPI.US,D,20171220,000000,109.566,109.863,109.419,109.733,1543003.9475542,0
+NXPI.US,D,20171221,000000,109.733,109.883,109.606,109.714,1076931.497804,0
+NXPI.US,D,20171222,000000,109.724,110.344,109.616,109.705,1534404.0604637,0
+NXPI.US,D,20171226,000000,109.616,109.813,109.498,109.586,739318.14788882,0
+NXPI.US,D,20171227,000000,109.705,109.843,109.479,109.695,10388711.331765,0
+NXPI.US,D,20171228,000000,109.636,110.088,109.556,109.95,864277.99032466,0
+NXPI.US,D,20171229,000000,109.901,110.364,109.883,110.06,1678816.9713838,0
+NXPI.US,D,20180102,000000,109.97,110.906,109.773,110.876,1898082.1053653,0
+NXPI.US,D,20180103,000000,110.926,111.428,110.63,111.063,3056594.2300399,0
+NXPI.US,D,20180104,000000,111.014,111.241,110.62,110.807,2290877.3025203,0
+NXPI.US,D,20180105,000000,111.014,111.221,110.837,110.975,1735823.590982,0
+NXPI.US,D,20180108,000000,111.527,111.527,110.876,111.191,1338327.8533448,0
+NXPI.US,D,20180109,000000,111.211,111.694,111.171,111.359,1498461.0207355,0
+NXPI.US,D,20180110,000000,111.28,112.097,110.994,111.989,1987468.533637,0
+NXPI.US,D,20180111,000000,111.989,112.304,111.615,112.077,2741255.8976261,0
+NXPI.US,D,20180112,000000,112.117,112.521,111.851,112.403,2156581.3682306,0
+NXPI.US,D,20180116,000000,112.344,112.718,112.226,112.226,2678064.1425612,0
+NXPI.US,D,20180117,000000,112.167,112.294,111.664,112.167,4444594.0726304,0
+NXPI.US,D,20180118,000000,112.226,112.985,112.226,112.806,4235674.3926199,0
+NXPI.US,D,20180119,000000,112.895,113.446,112.885,113.229,5146424.6739706,0
+NXPI.US,D,20180122,000000,113.466,113.979,113.329,113.821,2155773.0661732,0
+NXPI.US,D,20180123,000000,114.096,114.176,113.615,113.615,2128074.5043395,0
+NXPI.US,D,20180124,000000,113.516,113.86,113.032,113.239,1564067.5274243,0
+NXPI.US,D,20180125,000000,113.969,113.969,112.985,112.985,1624112.3879215,0
+NXPI.US,D,20180126,000000,113.279,113.742,112.994,113.122,2506820.8837006,0
+NXPI.US,D,20180129,000000,112.875,113.426,112.334,113.329,1464432.1133922,0
+NXPI.US,D,20180130,000000,112.816,113.191,112.718,112.994,2212625.3366348,0
+NXPI.US,D,20180131,000000,113.329,113.466,112.708,113.102,3129873.5135449,0
+NXPI.US,D,20180201,000000,113.615,114.205,113.408,114.028,3893166.5503472,0
+NXPI.US,D,20180202,000000,113.86,114.018,113.279,113.398,2793970.1895903,0
+NXPI.US,D,20180205,000000,112.364,113.102,110.798,111.103,5395111.5966592,0
+NXPI.US,D,20180206,000000,110.07,111.635,109.97,111.063,4715109.2126883,0
+NXPI.US,D,20180207,000000,111.063,111.211,109.262,109.429,4248468.1082243,0
+NXPI.US,D,20180208,000000,111.162,111.615,108.808,108.976,6049819.000417,0
+NXPI.US,D,20180209,000000,109.311,109.556,107.883,108.828,4311373.5050227,0
+NXPI.US,D,20180212,000000,109.32,109.873,109.015,109.606,1937474.6452052,0
+NXPI.US,D,20180213,000000,109.232,110.05,109.025,109.222,2024974.358373,0
+NXPI.US,D,20180214,000000,108.926,109.272,107.667,107.991,4648980.7622088,0
+NXPI.US,D,20180215,000000,108.484,110.02,108.315,109.891,2435411.0525672,0
+NXPI.US,D,20180216,000000,109.508,111.891,109.508,111.418,5421698.2354365,0
+NXPI.US,D,20180220,000000,118.263,118.38,117.976,118.036,32963844.481866,0
+NXPI.US,D,20180221,000000,118.243,118.37,118.066,118.066,12019752.168102,0
+NXPI.US,D,20180222,000000,118.213,118.272,118.115,118.173,8028877.5370196,0
+NXPI.US,D,20180223,000000,118.143,118.193,117.809,117.918,5565001.2542099,0
+NXPI.US,D,20180226,000000,117.829,117.928,116.746,117.001,8729330.1661336,0
+NXPI.US,D,20180227,000000,116.972,117.395,116.953,117.169,3878162.189543,0
+NXPI.US,D,20180228,000000,117.208,117.288,117.159,117.169,2920547.6515958,0
+NXPI.US,D,20180301,000000,116.923,117.208,116.095,116.352,5294582.5823626,0
+NXPI.US,D,20180302,000000,116.342,116.854,116.095,116.657,3088542.470404,0
+NXPI.US,D,20180305,000000,117.928,118.006,117.198,117.288,5358362.2857834,0
+NXPI.US,D,20180306,000000,117.465,117.582,116.578,116.953,4326245.8566967,0
+NXPI.US,D,20180307,000000,116.598,116.697,116.184,116.362,3249861.6890548,0
+NXPI.US,D,20180308,000000,116.568,116.736,116.234,116.283,1824661.6736368,0
+NXPI.US,D,20180309,000000,116.529,116.568,115.908,116.264,2695382.7249593,0
+NXPI.US,D,20180312,000000,116.047,116.509,115.88,116.204,2110746.7828479,0
+NXPI.US,D,20180313,000000,116.549,116.568,114.727,115.268,6607718.0164338,0
+NXPI.US,D,20180314,000000,115.386,115.81,113.742,114.964,6607050.8625999,0
+NXPI.US,D,20180315,000000,114.954,115.702,114.54,114.56,2352298.104334,0
+NXPI.US,D,20180316,000000,114.58,115.219,113.88,114.924,3602259.0460726,0
+NXPI.US,D,20180319,000000,114.777,116.095,114.45,115.268,1627333.4106929,0
+NXPI.US,D,20180320,000000,115.357,115.84,115.348,115.712,1439846.9361163,0
+NXPI.US,D,20180321,000000,114.58,115.101,114.383,114.638,3348160.7645095,0
+NXPI.US,D,20180322,000000,114.254,114.373,113.279,113.673,3338572.8398539,0
+NXPI.US,D,20180323,000000,114.49,114.49,112.324,112.975,2313502.6519435,0
+NXPI.US,D,20180326,000000,114.106,114.628,113.752,114.303,3630929.3981936,0
+NXPI.US,D,20180327,000000,114.835,115.131,114.047,114.215,3582820.193956,0
+NXPI.US,D,20180328,000000,114.225,114.45,109.055,109.282,11919995.914942,0
+NXPI.US,D,20180329,000000,110.217,110.62,108.542,109.97,5286459.9590497,0
+NXPI.US,D,20180402,000000,109.97,110.04,107.686,108.325,4857501.3684649,0
+NXPI.US,D,20180403,000000,108.621,109.498,108.335,109.429,3595586.4922796,0
+NXPI.US,D,20180404,000000,108.306,108.976,106.938,108.522,5201337.4256762,0
+NXPI.US,D,20180405,000000,108.395,109.172,107.36,107.892,4985744.1764179,0
+NXPI.US,D,20180406,000000,107.38,107.912,106.583,106.898,4178088.9637595,0
+NXPI.US,D,20180409,000000,107.45,107.864,106.819,107.469,3394444.1809343,0
+NXPI.US,D,20180410,000000,108.612,110.325,108.493,109.616,7084260.8211009,0
+NXPI.US,D,20180411,000000,108.926,109.911,108.208,108.926,5246461.1926668,0
+NXPI.US,D,20180412,000000,108.926,108.926,105.529,107.322,10642474.513229,0
+NXPI.US,D,20180413,000000,107.243,108.729,105.923,106.642,7027068.3732659,0
+NXPI.US,D,20180416,000000,106.661,106.809,105.913,106.051,2647527.3844331,0
+NXPI.US,D,20180417,000000,106.209,107.095,106.051,106.366,2657038.1345204,0
+NXPI.US,D,20180418,000000,106.229,106.76,105.854,106.209,1608589.1296911,0
+NXPI.US,D,20180419,000000,103.471,103.55,100.359,100.733,13561035.935146,0
+NXPI.US,D,20180420,000000,101.413,101.6,97.0009,98.8424,17476350.571139,0
+NXPI.US,D,20180423,000000,99.2564,99.9252,96.6523,96.9812,9626849.0708413,0
+NXPI.US,D,20180424,000000,96.9713,97.2058,94.2179,95.6074,13406052.13928,0
+NXPI.US,D,20180425,000000,96.1706,96.5459,94.3399,95.1101,8775853.2299019,0
+NXPI.US,D,20180426,000000,95.8861,98.4681,95.8566,96.345,9855215.7266072,0
+NXPI.US,D,20180427,000000,97.6882,99.4633,96.797,99.0693,10684192.444666,0
+NXPI.US,D,20180430,000000,99.4039,99.9949,98.4584,98.5962,4272572.975358,0
+NXPI.US,D,20180501,000000,98.6061,98.8129,97.1664,97.7571,5461706.140913,0
+NXPI.US,D,20180502,000000,98.2121,98.2811,95.9245,96.5646,5480539.7819413,0
+NXPI.US,D,20180503,000000,88.5682,89.3039,85.3815,86.8222,33732408.744774,0
+NXPI.US,D,20180504,000000,87.7488,94.2761,87.6189,94.2671,16636964.425454,0
+NXPI.US,D,20180507,000000,93.9963,94.2277,92.2169,92.5545,3947304.5100054,0
+NXPI.US,D,20180508,000000,92.4138,93.0509,90.9918,92.8658,3877085.8074062,0
+NXPI.US,D,20180509,000000,93.0598,93.1839,92.3449,92.723,2580217.9599676,0
+NXPI.US,D,20180510,000000,92.8273,93.3325,92.6934,93.3325,3012950.9962148,0
+NXPI.US,D,20180511,000000,93.1376,93.371,92.4039,93.0696,2426048.5588874,0
+NXPI.US,D,20180514,000000,103.175,107.774,101.57,104.091,24646368.584892,0
+NXPI.US,D,20180515,000000,105.371,106.1,103.008,103.451,9656408.9614076,0
+NXPI.US,D,20180516,000000,102.014,103.214,100.419,102.309,10267075.07304,0
+NXPI.US,D,20180517,000000,103.175,103.737,96.8935,100.319,9075286.4930633,0
+NXPI.US,D,20180518,000000,100.025,106.219,99.9252,104.358,13066537.857892,0
+NXPI.US,D,20180521,000000,107.35,108.08,106.287,107.764,10151025.846877,0
+NXPI.US,D,20180522,000000,110.64,110.66,107.874,108.552,14013446.455399,0
+NXPI.US,D,20180523,000000,107.154,107.341,105.184,105.815,5433653.1853381,0
+NXPI.US,D,20180524,000000,106.219,106.444,103.195,104.819,4546097.9235793,0
+NXPI.US,D,20180525,000000,104.791,110,104.672,109.763,9784369.4729132,0
+NXPI.US,D,20180529,000000,111.861,111.96,108.287,109.301,10772197.854348,0
+NXPI.US,D,20180530,000000,107.844,109.055,106.563,108.671,9829745.0727055,0
+NXPI.US,D,20180531,000000,108.128,108.493,105.775,107.154,8555948.3593675,0
+NXPI.US,D,20180601,000000,106.514,107.864,106.327,107.154,7222572.8793064,0
+NXPI.US,D,20180604,000000,103.717,104.603,102.752,104.052,5838832.8697947,0
+NXPI.US,D,20180605,000000,104.121,110.926,103.628,109.379,5897740.4208645,0
+NXPI.US,D,20180606,000000,108.916,109.035,106.573,107.637,5000218.4697923,0
+NXPI.US,D,20180607,000000,114.442,114.914,112.718,112.875,24615660.214895,0
+NXPI.US,D,20180608,000000,112.274,113.211,111.408,112.955,7254988.2288997,0
+NXPI.US,D,20180611,000000,111.861,111.989,110.473,111.201,4921809.1084056,0
+NXPI.US,D,20180612,000000,110.02,110.217,107.941,108.355,7152453.6912823,0
+NXPI.US,D,20180613,000000,106.583,107.331,104.593,104.762,11562090.73084,0
+NXPI.US,D,20180614,000000,104.781,106.504,103.618,106.229,9834892.4133198,0
+NXPI.US,D,20180615,000000,108.808,110.571,105.775,106.366,12695181.958901,0
+NXPI.US,D,20180618,000000,105.578,105.627,103.628,104.762,6854678.6658843,0
+NXPI.US,D,20180619,000000,101.984,103.362,101.62,102.456,7298428.3717555,0
+NXPI.US,D,20180620,000000,102.279,108.099,102.279,106.14,7513094.5107395,0
+NXPI.US,D,20180621,000000,106.386,107.144,105.529,106.061,3515526.0013133,0
+NXPI.US,D,20180622,000000,106.553,108.218,105.43,108.178,7671260.7420936,0
+NXPI.US,D,20180625,000000,106.406,106.464,102.338,103.54,5472691.3314368,0
+NXPI.US,D,20180626,000000,104.042,104.593,101.817,103.205,4686179.9195812,0
+NXPI.US,D,20180627,000000,104.338,105.293,102.092,102.791,4397608.9769074,0
+NXPI.US,D,20180628,000000,103.185,103.865,102.466,103.638,3467262.447939,0
+NXPI.US,D,20180629,000000,103.865,104.328,102.623,102.703,4866405.8920093,0
+NXPI.US,D,20180702,000000,102.092,102.426,100.309,102.279,4166233.5284328,0
+NXPI.US,D,20180703,000000,102.418,102.418,99.8765,100.457,2353692.3238375,0
+NXPI.US,D,20180705,000000,100.576,101.186,99.2465,100.289,3949540.5415762,0
+NXPI.US,D,20180706,000000,100.457,101.383,99.8765,101.029,3053625.0400704,0
+NXPI.US,D,20180709,000000,101.512,101.52,99.6406,100.93,3002981.260537,0
+NXPI.US,D,20180710,000000,101.048,104.799,100.419,103.717,4461221.1302786,0
+NXPI.US,D,20180711,000000,99.1673,102.536,98.9015,101.137,6073517.6856123,0
+NXPI.US,D,20180712,000000,102.289,102.289,99.1673,101.905,4423514.2454829,0
+NXPI.US,D,20180713,000000,101.718,103.214,100.212,101.068,4544675.27134,0
+NXPI.US,D,20180716,000000,100.576,100.576,97.4411,97.8065,6348042.8568568,0
+NXPI.US,D,20180717,000000,97.3032,98.5962,94.9309,97.4598,9589791.0616922,0
+NXPI.US,D,20180718,000000,97.4993,101.54,97.3328,100.102,5105302.8145279,0
+NXPI.US,D,20180719,000000,96.9615,97.7768,95.9885,97.3426,7553548.2008934,0
+NXPI.US,D,20180720,000000,96.8256,99.6406,95.8861,97.1564,9888706.4428822,0
+NXPI.US,D,20180723,000000,95.959,99.6207,93.8101,98.7833,13592716.095431,0
+NXPI.US,D,20180724,000000,98.8818,99.5909,94.2002,94.6207,9671159.4585001,0
+NXPI.US,D,20180725,000000,92.0838,94.8492,89.2161,92.4709,21118994.256436,0
+NXPI.US,D,20180726,000000,86.3298,88.4362,84.8368,87.2427,52443916.956907,0
+NXPI.US,D,20180727,000000,88.3604,90.7761,88.0512,89.2752,23000064.446766,0
+NXPI.US,D,20180730,000000,89.4496,90.0069,88.578,89.1394,15587982.306831,0
+NXPI.US,D,20180731,000000,89.7706,90.2306,89.0941,89.6219,12427591.3288,0
+NXPI.US,D,20180801,000000,90.2403,90.3171,89.4407,89.679,9071571.9592367,0
+NXPI.US,D,20180802,000000,89.3039,89.9882,88.9453,89.8651,8029598.5099602,0
+NXPI.US,D,20180803,000000,89.941,90.327,89.1364,90.1655,7463960.7125623,0
+NXPI.US,D,20180806,000000,90.2119,90.7387,89.679,90.5131,7256659.667576,0
+NXPI.US,D,20180807,000000,90.7761,90.7761,90.0719,90.2119,4537052.2518112,0
+NXPI.US,D,20180808,000000,90.327,90.3841,89.6416,90.0532,4390290.5938323,0
+NXPI.US,D,20180809,000000,89.6416,90.0119,89.2752,89.941,5107577.433383,0
+NXPI.US,D,20180810,000000,88.3259,89.0202,88.0787,88.8872,9982981.2707824,0
+NXPI.US,D,20180813,000000,89.0114,89.0114,86.8399,87.5736,9468380.233943,0
+NXPI.US,D,20180814,000000,87.5065,87.6455,84.8831,85.7201,11350740.051929,0
+NXPI.US,D,20180815,000000,84.3297,84.5542,81.4719,84.376,16213835.561139,0
+NXPI.US,D,20180816,000000,84.6567,84.8368,83.9033,84.2618,4435293.5216963,0
+NXPI.US,D,20180817,000000,84.0106,84.762,83.2848,84.3858,6205683.1956352,0
+NXPI.US,D,20180820,000000,84.5365,85.2868,83.0977,84.7236,6872726.3448618,0
+NXPI.US,D,20180821,000000,85.1106,86.9887,84.6655,86.4469,7785108.4621499,0
+NXPI.US,D,20180822,000000,85.8679,86.3889,85.1195,85.7478,6031569.2459251,0
+NXPI.US,D,20180823,000000,86.2629,86.2629,84.6941,85.2397,5871119.2566224,0
+NXPI.US,D,20180824,000000,85.3716,86.7356,85.2494,86.4647,7783200.4224944,0
+NXPI.US,D,20180827,000000,86.7828,87.0261,86.1998,86.773,6344529.3830897,0
+NXPI.US,D,20180828,000000,87.0842,87.8542,86.8724,87.6012,7891898.7710268,0
+NXPI.US,D,20180829,000000,87.611,88.4639,87.1305,88.192,5859268.8985699,0
+NXPI.US,D,20180830,000000,87.611,87.8739,86.2726,86.6607,5555949.489713,0
+NXPI.US,D,20180831,000000,86.5563,87.7391,86.4815,87.5539,4316508.6601788,0
+NXPI.US,D,20180904,000000,87.7035,89.2063,87.5637,88.9837,8420484.6520048,0
+NXPI.US,D,20180905,000000,88.9266,89.0301,87.3451,88.2492,8014344.347264,0
+NXPI.US,D,20180906,000000,88.2492,88.7287,87.6937,88.3515,9724257.5923961,0
+NXPI.US,D,20180907,000000,88.8302,89.359,87.5736,88.3791,10865840.053879,0
+NXPI.US,D,20180910,000000,88.4549,89.4319,87.9428,88.06,9084904.8813643,0
+NXPI.US,D,20180911,000000,87.42,87.42,82.9687,84.1968,15969040.876876,0
+NXPI.US,D,20180912,000000,83.1066,83.5114,79.5161,83.473,16954089.958396,0
+NXPI.US,D,20180913,000000,84.6015,86.7169,84.2155,86.3987,10481175.603675,0
+NXPI.US,D,20180914,000000,86.7169,87.8158,85.9654,87.1973,7759270.2135941,0
+NXPI.US,D,20180917,000000,88.0029,88.125,84.6015,84.7433,4372736.42591,0
+NXPI.US,D,20180918,000000,84.7433,86.4283,84.5079,86.1801,4750197.2394361,0
+NXPI.US,D,20180919,000000,85.796,86.7453,85.796,86.6508,4230964.7130442,0
+NXPI.US,D,20180920,000000,87.3451,88.3604,86.9984,88.259,6378536.9658813,0
+NXPI.US,D,20180921,000000,88.3604,88.5307,87.0645,88.1083,9647027.1740856,0
+NXPI.US,D,20180924,000000,87.4574,87.806,85.5813,85.8542,4801762.0365146,0
+NXPI.US,D,20180925,000000,84.9382,85.1953,81.3468,81.5388,13479930.541144,0
+NXPI.US,D,20180926,000000,81.4058,81.8687,79.5023,80.3886,10251536.582987,0
+NXPI.US,D,20180927,000000,80.9638,81.7043,80.1158,80.6043,5317798.9265062,0
+NXPI.US,D,20180928,000000,80.2468,81.0189,79.6638,80.5865,5209717.9745201,0
+NXPI.US,D,20181001,000000,81.463,81.9908,80.0489,80.1434,6373827.2863057,0
+NXPI.US,D,20181002,000000,79.8608,81.2473,79.5979,80.1907,4306159.1443885,0
+NXPI.US,D,20181003,000000,80.6988,81.4058,79.6166,81.1715,4692820.994274,0
+NXPI.US,D,20181004,000000,80.6801,80.7462,77.4569,78.1826,7984560.0411767,0
+NXPI.US,D,20181005,000000,78.231,78.6918,76.0713,78.425,6943229.3748178,0
+NXPI.US,D,20181008,000000,77.8134,78.1916,76.8512,77.4284,3527555.0794187,0
+NXPI.US,D,20181009,000000,77.1083,77.7583,76.0635,76.3264,3434975.0456565,0
+NXPI.US,D,20181010,000000,75.4027,75.4027,73.2332,73.6664,7499310.7266603,0
+NXPI.US,D,20181011,000000,74.1953,75.5612,72.2356,72.8481,7543062.614154,0
+NXPI.US,D,20181012,000000,75.4124,75.8744,72.9033,74.0447,6172045.2384074,0
+NXPI.US,D,20181015,000000,73.9315,74.3656,73.3671,73.4144,3159161.2622124,0
+NXPI.US,D,20181016,000000,74.3372,76.5903,73.9876,76.5224,5795940.0571008,0
+NXPI.US,D,20181017,000000,77.1546,77.2689,75.0629,75.2796,4361194.7661307,0
+NXPI.US,D,20181018,000000,75.0235,75.383,73.0078,73.2332,5218954.5517991,0
+NXPI.US,D,20181019,000000,74.15,74.8286,71.8782,73.2332,5522170.3842618,0
+NXPI.US,D,20181022,000000,74.0073,74.4603,71.9806,72.083,4480449.7832418,0
+NXPI.US,D,20181023,000000,70.6905,74.1598,69.7658,73.2529,6856713.6373956,0
+NXPI.US,D,20181024,000000,70.9072,71.2174,66.9483,67.1375,10505023.560733,0
+NXPI.US,D,20181025,000000,67.9558,69.9351,67.3058,69.5108,7442736.6908265,0
+NXPI.US,D,20181026,000000,68.5998,68.843,66.2128,66.8724,6912609.3493922,0
+NXPI.US,D,20181029,000000,68.9474,70.0307,65.7134,66.6558,7108291.5600309,0
+NXPI.US,D,20181030,000000,66.2599,71.3503,66.128,71.1494,6658802.5033701,0
+NXPI.US,D,20181031,000000,71.9343,72.208,69.8042,70.6816,6481608.6791123,0
+NXPI.US,D,20181101,000000,76.2683,80.9785,75.3731,79.256,20743445.544385,0
+NXPI.US,D,20181102,000000,79.6441,80.3029,77.9395,79.2463,13321779.541612,0
+NXPI.US,D,20181105,000000,78.9174,79.0404,76.7518,78.0961,4512840.7619187,0
+NXPI.US,D,20181106,000000,78.0408,79.7269,77.9109,79.6815,3865882.2940907,0
+NXPI.US,D,20181107,000000,80.2468,80.6988,78.9371,80.5383,3962685.6045573,0
+NXPI.US,D,20181108,000000,79.7564,81.3567,79.5486,79.7564,4301750.0394474,0
+NXPI.US,D,20181109,000000,78.9952,79.2363,77.127,78.88,3721951.7242223,0
+NXPI.US,D,20181112,000000,77.4372,77.7583,74.6582,74.7241,4585384.8561151,0
+NXPI.US,D,20181113,000000,75.4027,78.354,74.931,77.0532,3468978.5666288,0
+NXPI.US,D,20181114,000000,78.0221,79.0779,76.609,77.3623,2517945.1915383,0
+NXPI.US,D,20181115,000000,76.9852,80.5019,76.6651,79.7564,5386304.5567801,0
+NXPI.US,D,20181116,000000,78.354,80.2566,77.9779,80.0863,4212972.8840832,0
+NXPI.US,D,20181119,000000,79.718,80.4634,76.5992,76.6848,3724122.766683,0
+NXPI.US,D,20181120,000000,76.0251,78.0408,74.9585,76.7331,9290456.297651,0
+NXPI.US,D,20181121,000000,78.0774,79.3151,77.3249,78.3629,3860810.097135,0
+NXPI.US,D,20181123,000000,77.7316,79.0039,77.4155,77.8616,774163.48092841,0
+NXPI.US,D,20181126,000000,79.3536,79.4924,77.0729,77.2295,3558165.9657506,0
+NXPI.US,D,20181127,000000,76.8424,77.6845,76.2417,76.2417,3343823.7568625,0
+NXPI.US,D,20181128,000000,76.8335,78.2989,75.7316,78.2507,3838898.6124686,0
+NXPI.US,D,20181129,000000,77.6845,79.2266,77.6845,78.1433,2577971.7738484,0
+NXPI.US,D,20181130,000000,78.1433,78.6259,75.9679,78.5806,4718772.9737726,0
+NXPI.US,D,20181203,000000,81.9613,82.3769,80.3689,80.7462,6496845.579076,0
+NXPI.US,D,20181204,000000,80.2192,81.3567,77.0532,77.1171,6503189.1254989,0
+NXPI.US,D,20181206,000000,75.2412,77.3623,74.7705,77.3338,4054168.9470859,0
+NXPI.US,D,20181207,000000,76.4574,77.2885,72.0081,72.1027,4410742.8698851,0
+NXPI.US,D,20181210,000000,72.017,73.1386,69.8977,71.633,5369516.0418115,0
+NXPI.US,D,20181211,000000,73.8851,76.0251,73.3947,74.3469,4612179.6631358,0
+NXPI.US,D,20181212,000000,75.4608,76.6848,74.8473,75.1584,6493977.9345911,0
+NXPI.US,D,20181213,000000,76.0468,76.0468,73.8171,74.5321,5481668.96773,0
+NXPI.US,D,20181214,000000,73.2272,75.121,73.0688,73.3425,3378631.5180727,0
+NXPI.US,D,20181217,000000,72.8964,73.8516,70.5625,71.1661,3667124.2707235,0
+NXPI.US,D,20181218,000000,72.0564,74.2584,71.8476,72.8117,5494916.5916505,0
+NXPI.US,D,20181219,000000,72.3312,73.0953,67.3845,67.423,6444435.9235657,0
+NXPI.US,D,20181220,000000,67.5471,69.3138,67.1689,68.0276,6332893.2860097,0
+NXPI.US,D,20181221,000000,68.3299,69.04,66.2599,66.5072,6321110.9634319,0
+NXPI.US,D,20181224,000000,66.5072,66.6578,63.9921,64.0195,2398615.0307685,0
+NXPI.US,D,20181226,000000,64.767,68.3595,63.934,67.8592,5530834.2450075,0
+NXPI.US,D,20181227,000000,66.8557,69.0301,66.1181,69.0301,3672789.4933093,0
+NXPI.US,D,20181228,000000,68.8125,69.7018,67.8031,68.199,4371855.0111037,0
+NXPI.US,D,20181231,000000,68.6353,69.2862,67.8592,69.2862,3954686.8667356,0
+NXPI.US,D,20190102,000000,67.9892,71.1858,67.6583,70.9396,4993463.6641569,0
+NXPI.US,D,20190103,000000,69.3138,70.1558,67.8228,68.0463,5665686.6485528,0
+NXPI.US,D,20190104,000000,69.361,71.6595,69.0204,71.3385,5147284.7642251,0
+NXPI.US,D,20190107,000000,71.4882,72.8117,70.8067,71.8673,3718427.080452,0
+NXPI.US,D,20190108,000000,72.2937,72.8413,71.4419,72.274,4240156.61031,0
+NXPI.US,D,20190109,000000,73.2272,75.6302,72.9741,75.5809,6690453.2154644,0
+NXPI.US,D,20190110,000000,74.7892,75.772,73.9836,75.6695,3295731.8153571,0
+NXPI.US,D,20190111,000000,74.9397,76.5362,74.6562,75.1496,3646709.5665002,0
+NXPI.US,D,20190114,000000,74.0328,75.0817,73.568,74.3243,3528657.8633814,0
+NXPI.US,D,20190115,000000,74.542,74.9753,73.2469,73.8152,5752529.3624354,0
+NXPI.US,D,20190116,000000,74.2209,75.6006,74.0328,74.0703,5943686.7062803,0
+NXPI.US,D,20190117,000000,74.5981,75.121,73.3612,74.8276,5602399.4407324,0
+NXPI.US,D,20190118,000000,75.6862,77.4736,75.2796,76.3855,9327294.9685531,0
+NXPI.US,D,20190122,000000,75.8104,75.8764,74.2494,74.7792,5330431.1847901,0
+NXPI.US,D,20190123,000000,75.6498,76.1127,74.023,74.5981,3681418.8285905,0
+NXPI.US,D,20190124,000000,77.069,80.5462,76.7568,79.6589,8874458.9727201,0
+NXPI.US,D,20190125,000000,80.9341,81.8992,80.424,80.5934,6000774.5622661,0
+NXPI.US,D,20190128,000000,79.071,81.0751,78.1049,80.9903,3866574.8342955,0
+NXPI.US,D,20190129,000000,80.7639,81.4265,80.1877,81.0671,3697807.2543495,0
+NXPI.US,D,20190130,000000,81.9278,83.2032,80.9726,82.9392,5342805.5175431,0
+NXPI.US,D,20190131,000000,82.4941,83.0426,81.8087,82.2863,3222504.3200494,0
+NXPI.US,D,20190201,000000,82.3897,84.8123,82.3512,83.5803,5199757.3779359,0
+NXPI.US,D,20190204,000000,83.2416,83.8669,82.4665,83.8669,3441071.8365517,0
+NXPI.US,D,20190205,000000,83.7428,85.7458,83.6758,85.3194,6157050.0166969,0
+NXPI.US,D,20190206,000000,87.4484,89.4801,86.8172,87.4091,10431537.124439,0
+NXPI.US,D,20190207,000000,82.6654,86.6351,82.3995,85.7842,9311457.9347754,0
+NXPI.US,D,20190208,000000,83.8087,84.755,82.0479,82.7402,5911686.6777191,0
+NXPI.US,D,20190211,000000,82.7777,84.5838,82.6841,84.3858,4320799.9723578,0
+NXPI.US,D,20190212,000000,85.3292,88.5544,84.9363,88.1457,6637665.8107512,0
+NXPI.US,D,20190213,000000,88.4028,88.4786,86.6055,86.8724,4257360.4463105,0
+NXPI.US,D,20190214,000000,86.511,87.7794,86.511,86.7503,3540347.7795683,0
+NXPI.US,D,20190215,000000,87.5342,88.2146,87.0044,87.9695,3702535.2121124,0
+NXPI.US,D,20190219,000000,87.9321,87.9979,86.9453,87.4584,2850486.3444977,0
+NXPI.US,D,20190220,000000,87.9221,89.1669,87.5529,89.1108,4307208.1092445,0
+NXPI.US,D,20190221,000000,88.708,89.2655,87.8611,89.2063,5146302.819389,0
+NXPI.US,D,20190222,000000,89.8209,90.1261,88.8469,89.36,3698164.6944554,0
+NXPI.US,D,20190225,000000,90.6993,92.849,90.1261,91.8465,5302419.8628639,0
+NXPI.US,D,20190226,000000,91.175,91.5049,88.7159,88.972,4533913.4808824,0
+NXPI.US,D,20190227,000000,88.5643,88.5643,86.2933,86.8261,5252507.2108196,0
+NXPI.US,D,20190228,000000,86.4204,86.8823,85.9654,86.3416,2494059.6626513,0
+NXPI.US,D,20190301,000000,87.156,89.5717,86.9551,89.1108,4231786.2160146,0
+NXPI.US,D,20190304,000000,89.5855,89.9261,87.5439,88.3841,2380729.8245664,0
+NXPI.US,D,20190305,000000,88.3024,88.6608,86.9128,88.2146,2403973.5859907,0
+NXPI.US,D,20190306,000000,87.9221,88.3929,86.8537,86.8724,3133501.7337094,0
+NXPI.US,D,20190307,000000,87.9321,89.1768,86.8724,88.9533,6420054.8527138,0
+NXPI.US,D,20190308,000000,87.2505,88.3388,86.4588,88.1014,4189938.3063572,0
+NXPI.US,D,20190311,000000,88.4973,89.811,88.3121,89.1394,3297054.9530214,0
+NXPI.US,D,20190312,000000,89.6239,89.6239,88.4412,88.8656,2122450.9154026,0
+NXPI.US,D,20190313,000000,89.3039,89.6239,88.2333,88.3121,1613625.7857271,0
+NXPI.US,D,20190314,000000,88.0542,88.8952,87.5529,87.7893,2220948.0045523,0
+NXPI.US,D,20190315,000000,88.5564,90.8706,88.0363,88.5278,4326021.4411759,0
+NXPI.US,D,20190318,000000,88.5948,88.8686,86.6025,87.4761,1969462.4883082,0
+NXPI.US,D,20190319,000000,87.9892,88.7848,87.7991,87.9989,2044642.7032847,0
+NXPI.US,D,20190320,000000,87.8355,88.2442,85.8542,86.2993,1792167.1185657,0
+NXPI.US,D,20190321,000000,86.7079,89.9705,86.3091,89.3914,2546226.6244535,0
+NXPI.US,D,20190322,000000,88.386,88.8982,85.8542,85.9507,2097057.4360694,0
+NXPI.US,D,20190325,000000,85.3519,85.6759,83.6462,84.31,2493562.0897767,0
+NXPI.US,D,20190326,000000,84.6497,85.1835,83.9584,84.6497,1920742.995708,0
+NXPI.US,D,20190327,000000,84.4518,85.0388,81.267,82.8121,4114722.550461,0
+NXPI.US,D,20190328,000000,82.8585,83.2386,80.9441,81.4571,3223568.516728,0
+NXPI.US,D,20190329,000000,82.5463,84.376,82.4892,83.7979,3388879.4883783,0
+NXPI.US,D,20190401,000000,85.3224,89.6564,85.3224,89.4851,4236539.5601487,0
+NXPI.US,D,20190402,000000,89.4377,89.5904,87.7893,87.9695,2861656.3478035,0
+NXPI.US,D,20190403,000000,89.7706,91.7619,89.354,91.1837,4568332.3228866,0
+NXPI.US,D,20190404,000000,90.717,92.8136,90.717,91.553,3024291.5959348,0
+NXPI.US,D,20190405,000000,92.6511,93.171,91.562,93.0499,2973339.1181282,0
+NXPI.US,D,20190408,000000,92.6698,93.6477,91.8652,93.4882,2423241.8416931,0
+NXPI.US,D,20190409,000000,93.3828,93.562,92.3103,92.5221,2832133.0136116,0
+NXPI.US,D,20190410,000000,92.3862,93.5906,91.297,93.0312,2423070.2298241,0
+NXPI.US,D,20190411,000000,93.0972,94.0554,92.2444,92.5762,2190470.1428054,0
+NXPI.US,D,20190412,000000,94.0268,95.1958,93.3917,95.1199,3509657.6877585,0
+NXPI.US,D,20190415,000000,95.1761,95.4548,93.8368,94.0751,2704401.9949012,0
+NXPI.US,D,20190416,000000,95.3622,95.9974,94.9486,95.4252,2829482.6764636,0
+NXPI.US,D,20190417,000000,96.797,97.7178,95.1958,95.9147,3385986.4575222,0
+NXPI.US,D,20190418,000000,96.8738,96.8837,94.5409,95.3622,2987222.4167824,0
+NXPI.US,D,20190422,000000,95.0146,95.0146,93.3158,93.3532,2197482.8739716,0
+NXPI.US,D,20190423,000000,93.3917,94.3676,93.175,93.8851,4352637.5281436,0
+NXPI.US,D,20190424,000000,93.7156,96.0653,93.3828,94.9309,4011339.0925925,0
+NXPI.US,D,20190425,000000,94.2554,94.5409,91.3916,92.6048,3058180.3705094,0
+NXPI.US,D,20190426,000000,91.5807,93.9519,90.7258,93.8555,2906924.3093822,0
+NXPI.US,D,20190429,000000,93.3335,94.2356,92.2366,92.8136,4683301.105093,0
+NXPI.US,D,20190430,000000,99.7381,102.112,97.5317,100.132,11138032.725342,0
+NXPI.US,D,20190501,000000,101.068,102.683,99.4533,99.5212,4708092.4197026,0
+NXPI.US,D,20190502,000000,99.4633,101.905,98.9311,101.068,4207718.9207102,0
+NXPI.US,D,20190503,000000,101.52,102.86,101.333,102.466,3634418.5010444,0
+NXPI.US,D,20190506,000000,99.2662,100.645,98.3402,100.506,3130478.7246331,0
+NXPI.US,D,20190507,000000,99.0495,99.2851,95.4449,97.1467,4631393.0842766,0
+NXPI.US,D,20190508,000000,95.9343,98.2712,94.4453,96.219,4324195.6533627,0
+NXPI.US,D,20190509,000000,94.921,95.5434,91.8563,95.1101,4369841.3641442,0
+NXPI.US,D,20190510,000000,94.6857,95.7326,92.4925,94.9584,2896698.6790832,0
+NXPI.US,D,20190513,000000,91.4201,92.3005,87.9882,88.2836,5338705.1108751,0
+NXPI.US,D,20190514,000000,89.9508,93.2409,89.681,93.0686,5143132.5693599,0
+NXPI.US,D,20190515,000000,92.4256,95.8566,91.9696,94.9584,4375310.6039446,0
+NXPI.US,D,20190516,000000,93.2696,94.4533,92.1262,92.5762,3597667.159259,0
+NXPI.US,D,20190517,000000,91.4684,93.6576,90.0316,90.1872,3531748.9079327,0
+NXPI.US,D,20190520,000000,87.9792,88.1664,86.3278,87.7893,5019823.8565036,0
+NXPI.US,D,20190521,000000,89.42,91.875,88.7474,91.6564,5690052.4875821,0
+NXPI.US,D,20190522,000000,90.5191,91.619,88.711,88.7731,3966499.6529588,0
+NXPI.US,D,20190523,000000,86.9157,87.6849,85.1362,87.1353,5298167.1379689,0
+NXPI.US,D,20190524,000000,87.8838,88.6037,86.9827,87.0398,3407911.1431016,0
+NXPI.US,D,20190528,000000,87.7597,87.7597,84.4518,84.9531,12459249.149078,0
+NXPI.US,D,20190529,000000,83.8905,85.1392,82.7265,84.4902,4437896.1324665,0
+NXPI.US,D,20190530,000000,84.5759,86.3672,84.5,86.1584,2887610.3582118,0
+NXPI.US,D,20190531,000000,84.6212,85.1913,83.5144,83.5783,4240775.0223112,0
+NXPI.US,D,20190603,000000,86.4361,86.4361,84.376,84.9727,3611608.3388394,0
+NXPI.US,D,20190604,000000,86.9926,89.8838,86.5464,89.7155,4568592.2793273,0
+NXPI.US,D,20190605,000000,90.1872,90.4994,86.9059,88.5948,2346540.4753573,0
+NXPI.US,D,20190606,000000,88.4135,89.0694,87.0122,87.4958,3957427.5793649,0
+NXPI.US,D,20190607,000000,87.9892,88.1024,87.1255,87.8267,1980682.2489014,0
+NXPI.US,D,20190610,000000,89.0428,92.3055,88.7474,90.4344,3173477.1446309,0
+NXPI.US,D,20190611,000000,92.8136,93.1829,90.1773,90.4994,2438265.4961393,0
+NXPI.US,D,20190612,000000,92.4344,92.4344,88.8115,88.8882,4105198.5994607,0
+NXPI.US,D,20190613,000000,89.6583,89.9154,88.4983,89.7726,2154612.4012843,0
+NXPI.US,D,20190614,000000,87.349,88.3939,86.3899,86.3997,3954092.8256507,0
+NXPI.US,D,20190617,000000,86.5002,87.0742,85.1057,85.2681,2835785.6046926,0
+NXPI.US,D,20190618,000000,86.7513,90.2867,86.1791,90.0966,3889513.9592661,0
+NXPI.US,D,20190619,000000,90.4472,92.396,90.0769,91.4654,2835336.7736507,0
+NXPI.US,D,20190620,000000,93.632,94.08,92.1498,93.1681,3706651.8660579,0
+NXPI.US,D,20190621,000000,93.2803,93.8791,91.6495,93.2134,3752755.5469748,0
+NXPI.US,D,20190624,000000,93.7098,94.6669,92.7387,92.8244,3305006.9799202,0
+NXPI.US,D,20190625,000000,92.9671,93.632,90.1999,90.4098,3032115.6755229,0
+NXPI.US,D,20190626,000000,92.33,93.632,91.3315,92.3389,3131003.7147885,0
+NXPI.US,D,20190627,000000,93.4331,95.6172,93.1139,94.3252,4715985.5502203,0
+NXPI.US,D,20190628,000000,96.3548,96.3548,92.6521,92.7879,24591620.336871,0
+NXPI.US,D,20190701,000000,96.8738,98.2318,94.5931,94.9771,6475673.3455375,0
+NXPI.US,D,20190702,000000,94.4975,94.9584,92.849,93.2331,2982223.3325757,0
+NXPI.US,D,20190703,000000,92.3665,93.1386,92.0454,92.854,1680540.1982575,0
+NXPI.US,D,20190705,000000,91.627,92.464,91.1621,91.7599,2827882.3196264,0
+NXPI.US,D,20190708,000000,90.9603,92.008,90.4856,90.8282,3055983.9416775,0
+NXPI.US,D,20190709,000000,90.3526,91.5029,90.0769,91.1808,3500577.4905257,0
+NXPI.US,D,20190710,000000,92.0553,93.0962,91.2458,91.3788,2949265.7300948,0
+NXPI.US,D,20190711,000000,91.5403,91.7312,89.3088,89.4674,3044067.57906,0
+NXPI.US,D,20190712,000000,89.9823,92.2533,89.4574,92.1982,2757512.3142553,0
+NXPI.US,D,20190715,000000,92.4256,94.4503,92.3202,94.2602,3436162.1123713,0
+NXPI.US,D,20190716,000000,92.919,92.9278,91.3413,92.2179,3077133.8352095,0
+NXPI.US,D,20190717,000000,92.2079,92.7289,91.3611,91.6358,2085237.5416622,0
+NXPI.US,D,20190718,000000,91.7215,92.7023,91.3029,92.3202,3129255.1015437,0
+NXPI.US,D,20190719,000000,92.719,93.756,91.7115,93.1189,3732009.8044716,0
+NXPI.US,D,20190722,000000,93.8308,94.7151,93.5935,93.8594,2286952.5695407,0
+NXPI.US,D,20190723,000000,94.9584,95.9492,94.2602,95.9492,3246853.911801,0
+NXPI.US,D,20190724,000000,100.289,101.009,97.6498,100.289,7110890.1089816,0
+NXPI.US,D,20190725,000000,99.3445,99.7083,96.4977,96.7408,4264257.4156243,0
+NXPI.US,D,20190726,000000,97.4411,97.894,96.2377,97.3131,3094024.9111174,0
+NXPI.US,D,20190729,000000,98.5372,99.6108,97.1367,99.0693,4252957.4340983,0
+NXPI.US,D,20190730,000000,98.3894,101.019,96.1225,100.556,5455388.9963163,0
+NXPI.US,D,20190731,000000,98.9902,99.3247,96.6139,98.2909,5286981.9028406,0
+NXPI.US,D,20190801,000000,98.2417,101.068,94.5222,95.053,7053572.7602007,0
+NXPI.US,D,20190802,000000,94.6394,95.8368,93.0519,95.4942,3399289.9314593,0
+NXPI.US,D,20190805,000000,92.8727,93.4715,91.2557,92.1104,4802691.1776988,0
+NXPI.US,D,20190806,000000,93.2715,95.4174,93.0233,95.3149,4072699.9825701,0
+NXPI.US,D,20190807,000000,93.8692,97.767,93.5463,97.3229,4206330.7939357,0
+NXPI.US,D,20190808,000000,97.5514,97.5514,95.5335,96.4593,3068105.426174,0
+NXPI.US,D,20190809,000000,95.4745,95.7039,94.1647,94.9486,2513400.0156477,0
+NXPI.US,D,20190812,000000,94.4975,95.1199,93.0992,93.3946,2215585.3875108,0
+NXPI.US,D,20190813,000000,93.2035,97.7868,92.5221,97.127,3717987.3885036,0
+NXPI.US,D,20190814,000000,94.3538,96.2859,94.2701,95.0431,3759534.7235267,0
+NXPI.US,D,20190815,000000,95.3149,95.9974,94.1096,94.8393,2517306.4704401,0
+NXPI.US,D,20190816,000000,95.9974,98.7242,95.2756,98.4484,3429536.2695014,0
+NXPI.US,D,20190819,000000,100.192,101.285,98.2318,98.3599,3143062.2410844,0
+NXPI.US,D,20190820,000000,98.7144,98.7144,97.4795,97.7965,1894184.7896665,0
+NXPI.US,D,20190821,000000,97.9728,99.4821,97.5514,98.2614,1470868.0662059,0
+NXPI.US,D,20190822,000000,98.4484,99.0297,97.2717,98.2023,1331158.7421323,0
+NXPI.US,D,20190823,000000,96.6326,97.0876,92.3566,93.1483,5515263.2603994,0
+NXPI.US,D,20190826,000000,94.7151,94.9968,93.3138,93.8308,2650063.9906383,0
+NXPI.US,D,20190827,000000,95.0146,96.084,93.4615,93.8407,2604476.1607831,0
+NXPI.US,D,20190828,000000,93.4812,95.5335,92.8993,95.3237,1777485.6724026,0
+NXPI.US,D,20190829,000000,96.9418,97.8842,96.2377,96.536,1815951.101968,0
+NXPI.US,D,20190830,000000,97.1861,98.1235,96.5262,97.0974,1724774.426803,0
+NXPI.US,D,20190903,000000,95.6172,96.3056,94.1096,94.2701,2001573.2014476,0
+NXPI.US,D,20190904,000000,95.3237,97.058,95.2272,96.8167,2037461.406614,0
+NXPI.US,D,20190905,000000,97.6006,101.52,97.5908,100.763,3447300.6365769,0
+NXPI.US,D,20190906,000000,100.428,100.753,99.3544,100.576,1496428.0801339,0
+NXPI.US,D,20190909,000000,100.389,103.127,99.6108,102.092,3081623.1610834,0
+NXPI.US,D,20190910,000000,101.295,103.569,100.674,102.516,3549587.4032119,0
+NXPI.US,D,20190911,000000,102.309,105.076,102.289,104.565,3596246.5379294,0
+NXPI.US,D,20190912,000000,104.949,106.514,104.348,104.593,3188605.3909262,0
+NXPI.US,D,20190913,000000,104.565,106.277,103.805,105.637,1835771.7651067,0
+NXPI.US,D,20190916,000000,104.209,104.859,102.426,102.585,2076325.9099339,0
+NXPI.US,D,20190917,000000,101.827,102.988,101.413,102.772,1562793.1315926,0
+NXPI.US,D,20190918,000000,102.299,103.904,101.502,102.83,1322403.4904502,0
+NXPI.US,D,20190919,000000,103.147,104.052,102.93,103.353,1504192.2478862,0
+NXPI.US,D,20190920,000000,103.451,103.914,99.6605,99.9551,3506793.089638,0
+NXPI.US,D,20190923,000000,99.9551,102.082,99.4821,101.156,1830635.5944957,0
+NXPI.US,D,20190924,000000,101.413,102.259,98.8818,99.0981,2102706.4113774,0
+NXPI.US,D,20190925,000000,99.3247,103.372,98.1038,103.224,3222391.6045615,0
+NXPI.US,D,20190926,000000,103.362,104.752,102.85,103.402,3411293.6231935,0
+NXPI.US,D,20190927,000000,103.175,103.707,100.556,101.63,2944804.8369563,0
+NXPI.US,D,20190930,000000,102.605,104.338,101.708,104.091,2720580.2215072,0
+NXPI.US,D,20191001,000000,106.484,108.277,103.274,103.944,4848226.2039018,0
+NXPI.US,D,20191002,000000,103.392,104.199,101.492,101.797,3111505.9662909,0
+NXPI.US,D,20191003,000000,102.151,102.456,99.7979,102.368,3211067.2521193,0
+NXPI.US,D,20191004,000000,102.575,104.909,102.23,104.809,1800718.2638236,0
+NXPI.US,D,20191007,000000,104.338,105.263,102.82,102.998,1770913.6486395,0
+NXPI.US,D,20191008,000000,101.767,102.466,98.8523,98.9705,3812137.3154577,0
+NXPI.US,D,20191009,000000,101.314,101.718,99.9053,101.068,2204791.1024981,0
+NXPI.US,D,20191010,000000,101.472,103.294,100.979,102.299,2572628.4504488,0
+NXPI.US,D,20191011,000000,103.786,107.056,103.786,105.657,4275534.0416889,0
+NXPI.US,D,20191014,000000,104.791,106.396,104.396,106.1,2280817.1913612,0
+NXPI.US,D,20191015,000000,106.031,107.282,105.51,106.79,1989235.4250691,0
+NXPI.US,D,20191016,000000,106.229,107.233,103.511,103.599,3159500.424131,0
+NXPI.US,D,20191017,000000,104.939,105.43,103.55,104.742,2234463.7085523,0
+NXPI.US,D,20191018,000000,104.632,105.342,103.471,103.983,2020367.2397368,0
+NXPI.US,D,20191021,000000,104.702,105.263,103.658,104.909,1897542.8988421,0
+NXPI.US,D,20191022,000000,105.116,105.371,102.683,102.791,2291937.4373796,0
+NXPI.US,D,20191023,000000,100.212,100.625,97.1958,98.4484,6156200.0809909,0
+NXPI.US,D,20191024,000000,99.4237,101.393,98.9015,101.176,3311847.0837628,0
+NXPI.US,D,20191025,000000,100.812,101.413,99.1673,100.989,3768664.6780468,0
+NXPI.US,D,20191028,000000,101.689,105.174,101.353,103.638,5780246.2024562,0
+NXPI.US,D,20191029,000000,109.212,113.032,108.719,109.123,9770915.7116589,0
+NXPI.US,D,20191030,000000,109.262,110.749,108.671,109.508,4293390.8151553,0
+NXPI.US,D,20191031,000000,108.681,109.429,107.883,108.454,3650857.6995459,0
+NXPI.US,D,20191101,000000,110.137,113.082,109.526,112.561,5205675.4487782,0
+NXPI.US,D,20191104,000000,113.062,114.353,111.083,112.441,3920595.0011917,0
+NXPI.US,D,20191105,000000,113.162,114.49,112.077,113.191,5869495.5443238,0
+NXPI.US,D,20191106,000000,112.728,113.032,110.197,111.103,3558673.6931736,0
+NXPI.US,D,20191107,000000,112.748,113.526,111.29,111.98,3270369.8151241,0
+NXPI.US,D,20191108,000000,110.857,112.274,110.217,112.187,2167079.1404284,0
+NXPI.US,D,20191111,000000,111.497,113.004,110.906,112.816,3042907.929626,0
+NXPI.US,D,20191112,000000,113.466,115.259,112.975,113.456,4526106.6640265,0
+NXPI.US,D,20191113,000000,112.284,114.707,111.822,113.299,2424191.2919741,0
+NXPI.US,D,20191114,000000,112.826,113.516,111.083,112.551,2617925.860218,0
+NXPI.US,D,20191115,000000,113.595,113.969,111.428,112.048,2167175.6086387,0
+NXPI.US,D,20191118,000000,111.171,112.097,110.325,110.581,2274824.9923152,0
+NXPI.US,D,20191119,000000,111.536,112.039,108.602,108.759,4026251.0470056,0
+NXPI.US,D,20191120,000000,109.212,110.768,107.854,109.439,3894527.2598407,0
+NXPI.US,D,20191121,000000,109.035,109.686,107.243,108.985,3154111.4052635,0
+NXPI.US,D,20191122,000000,109.113,110.62,108.749,109.891,2449298.4130407,0
+NXPI.US,D,20191125,000000,111.093,113.732,110.65,111.674,3330466.4638185,0
+NXPI.US,D,20191126,000000,111.477,112.048,109.695,111.26,3803606.4792968,0
+NXPI.US,D,20191127,000000,111.487,112.471,110.837,111.989,1279493.4150239,0
+NXPI.US,D,20191129,000000,111.103,111.536,109.714,110.247,1155984.657563,0
+NXPI.US,D,20191202,000000,110.414,110.66,108.277,109.459,2433757.892078,0
+NXPI.US,D,20191203,000000,107.784,109.546,106.416,109.32,2562439.3765242,0
+NXPI.US,D,20191204,000000,110.591,112.255,110.247,110.916,2969324.0096673,0
+NXPI.US,D,20191205,000000,110.946,112.698,110.276,111.704,1564566.1157536,0
+NXPI.US,D,20191206,000000,113.329,114.442,112.875,113.201,2362499.3637166,0
+NXPI.US,D,20191209,000000,112.806,113.633,111.91,112.413,1211116.7475155,0
+NXPI.US,D,20191210,000000,112.816,115.042,112.778,113.615,2648503.23654,0
+NXPI.US,D,20191211,000000,113.456,116.647,113.329,115.8,3449136.5789384,0
+NXPI.US,D,20191212,000000,115.603,120.252,114.944,118.263,4858643.7551667,0
+NXPI.US,D,20191213,000000,117.986,119.828,116.844,118.519,3025621.8417829,0
+NXPI.US,D,20191216,000000,119.591,119.808,118.617,118.932,2846057.9459146,0
+NXPI.US,D,20191217,000000,118.991,121.472,117.702,120.488,3893847.9205487,0
+NXPI.US,D,20191218,000000,120.123,120.981,119.384,120.35,2642563.8411459,0
+NXPI.US,D,20191219,000000,120.232,120.704,119.05,120.507,2124963.1506915,0
+NXPI.US,D,20191220,000000,120.635,122.309,120.507,122.162,3943160.4387789,0
+NXPI.US,D,20191223,000000,122.773,123.866,121.669,122.496,3028454.9608032,0
+NXPI.US,D,20191224,000000,122.89,123.757,121.995,123.6,1001834.5501248,0
+NXPI.US,D,20191226,000000,123.895,123.895,122.015,123.137,1016415.4662582,0
+NXPI.US,D,20191227,000000,123.462,123.659,122.27,122.654,1057199.179237,0
+NXPI.US,D,20191230,000000,122.733,122.803,120.891,122.035,977570.25658028,0
+NXPI.US,D,20191231,000000,121.915,122.369,121.315,121.748,1001110.5308197,0
+NXPI.US,D,20200102,000000,123.068,123.895,121.689,123,2349507.6344171,0
+NXPI.US,D,20200103,000000,120.784,122.743,120.675,121.788,1616003.9809765,0
+NXPI.US,D,20200106,000000,119.976,121.492,119.297,120.931,2255411.5265698,0
+NXPI.US,D,20200107,000000,121.985,124.171,121.502,122.506,2713151.1538541,0
+NXPI.US,D,20200108,000000,122.673,123.521,121.631,122.822,1660849.5133392,0
+NXPI.US,D,20200109,000000,124.191,125.284,123.137,123.58,2539441.3551727,0
+NXPI.US,D,20200110,000000,124.496,125.176,123.58,124.033,2397607.6995613,0
+NXPI.US,D,20200113,000000,125.324,126.79,124.535,126.279,2418539.2703014,0
+NXPI.US,D,20200114,000000,125.708,127.894,125.598,126.977,2612285.0085486,0
+NXPI.US,D,20200115,000000,126.732,127.174,125.865,126.78,2305836.9833113,0
+NXPI.US,D,20200116,000000,128.189,129.125,127.066,128.366,2607787.5590358,0
+NXPI.US,D,20200117,000000,129.154,129.627,126.752,128.051,2370783.4443501,0
+NXPI.US,D,20200121,000000,127.627,128.632,126.959,128.169,2109403.3360867,0
+NXPI.US,D,20200122,000000,128.701,130.395,127.707,128.819,2531464.9573576,0
+NXPI.US,D,20200123,000000,129.055,131.3,129.025,130.503,2648633.2147602,0
+NXPI.US,D,20200124,000000,131.547,131.96,128.731,129.439,3018415.158741,0
+NXPI.US,D,20200127,000000,125.865,126.032,122.526,124.811,3952095.4259687,0
+NXPI.US,D,20200128,000000,126.78,127.874,125.55,126.949,2307604.8901981,0
+NXPI.US,D,20200129,000000,127.313,128.947,126.042,126.929,2376197.8495888,0
+NXPI.US,D,20200130,000000,125.156,126.308,123.284,125.924,2132005.3300483,0
+NXPI.US,D,20200131,000000,124.408,125.304,120.606,121.364,4649591.0505712,0
+NXPI.US,D,20200203,000000,122.162,123.452,119.601,120.271,4397504.3850581,0
+NXPI.US,D,20200204,000000,127.263,128.681,122.222,124.87,5811189.1425228,0
+NXPI.US,D,20200205,000000,127.627,130.926,126.712,128.415,4584945.1641667,0
+NXPI.US,D,20200206,000000,129.519,129.893,127.313,129.489,2176892.4960599,0
+NXPI.US,D,20200207,000000,128.671,129.025,126.298,126.555,2636415.2620536,0
+NXPI.US,D,20200210,000000,125.097,127.55,124.821,127.43,1849652.0173962,0
+NXPI.US,D,20200211,000000,128.327,131.242,128.001,129.666,2515706.1136029,0
+NXPI.US,D,20200212,000000,130.67,132.454,130.257,131.873,2710080.4183998,0
+NXPI.US,D,20200213,000000,130.956,133.241,130.1,132.689,1490632.8793279,0
+NXPI.US,D,20200214,000000,132.876,133.556,128.868,131.163,1930124.78303,0
+NXPI.US,D,20200218,000000,128.721,129.627,126.879,128.081,2006680.9393227,0
+NXPI.US,D,20200219,000000,129.075,131.399,128.494,129.115,2119824.949171,0
+NXPI.US,D,20200220,000000,128.514,129.302,125.924,128.977,2398684.081698,0
+NXPI.US,D,20200221,000000,128.77,131.202,123.934,124.86,3681268.5412733,0
+NXPI.US,D,20200224,000000,119.168,120.153,117.889,118.676,5367520.6730392,0
+NXPI.US,D,20200225,000000,120.163,120.458,113.85,115.593,4837675.6280521,0
+NXPI.US,D,20200226,000000,116.293,117.543,113.122,114.293,4614977.2412365,0
+NXPI.US,D,20200227,000000,110.473,112.758,108.966,109.686,5174514.1859199,0
+NXPI.US,D,20200228,000000,105.273,110.611,105.253,108.779,5755956.5225406,0
+NXPI.US,D,20200302,000000,112.236,115.141,109.479,114.894,4500841.1320038,0
+NXPI.US,D,20200303,000000,114.235,117.465,111.32,111.517,4149091.6351779,0
+NXPI.US,D,20200304,000000,113.112,116.105,112.433,116.037,2880480.8497382,0
+NXPI.US,D,20200305,000000,111.507,113.772,109.104,110.285,3304393.6451933,0
+NXPI.US,D,20200306,000000,105.953,109.133,104.416,106.849,3704639.2345532,0
+NXPI.US,D,20200309,000000,100.172,103.324,97.0679,97.5711,5954063.6393513,0
+NXPI.US,D,20200310,000000,99.9053,102.743,97.2442,102.24,4831337.1589036,0
+NXPI.US,D,20200311,000000,99.1377,100.783,94.5921,96.1706,5182132.1281744,0
+NXPI.US,D,20200312,000000,82.6644,93.0262,82.2813,87.995,7600441.9056805,0
+NXPI.US,D,20200313,000000,92.2266,95.7807,84.1091,91.7835,7389647.6960242,0
+NXPI.US,D,20200316,000000,81.2179,83.406,75.1841,77.1624,8099614.1215902,0
+NXPI.US,D,20200317,000000,78.4377,78.7569,72.6275,76.932,9507731.1401343,0
+NXPI.US,D,20200318,000000,70.4669,73.762,56.1128,62.0225,11184247.090838,0
+NXPI.US,D,20200319,000000,62.2815,74.2032,60.5719,73.1269,6357900.8925015,0
+NXPI.US,D,20200320,000000,75.7395,80.687,69.8426,70.6886,5956306.7791061,0
+NXPI.US,D,20200323,000000,71.2922,75.5199,66.4402,74.2317,3814774.4516928,0
+NXPI.US,D,20200324,000000,79.7652,84.83,78.1029,82.3591,3842085.1097752,0
+NXPI.US,D,20200325,000000,83.7338,86.4539,79.266,81.5231,3303947.8605159,0
+NXPI.US,D,20200326,000000,83.0613,86.3268,80.4654,86.1919,4235030.5942474,0
+NXPI.US,D,20200327,000000,82.7442,84.4154,77.6902,78.1029,3042948.5478198,0
+NXPI.US,D,20200330,000000,78.4377,81.7978,75.9994,81.592,3084327.3173383,0
+NXPI.US,D,20200331,000000,81.4954,84.1997,78.8622,79.6707,2807655.4745495,0
+NXPI.US,D,20200401,000000,76.3559,76.8434,70.9091,71.7925,3574523.9278644,0
+NXPI.US,D,20200402,000000,71.2351,76.153,70.6206,74.7221,2555738.3899958,0
+NXPI.US,D,20200403,000000,74.2219,75.9994,69.9942,72.7723,2426239.4643983,0
+NXPI.US,D,20200406,000000,76.9222,83.7635,76.7558,83.5231,3807540.35137,0
+NXPI.US,D,20200407,000000,88.259,88.259,80.4379,80.9676,4099712.0969279,0
+NXPI.US,D,20200408,000000,82.6171,90.133,82.0805,87.9802,4394854.0479101,0
+NXPI.US,D,20200409,000000,89.1128,93.1583,85.8945,86.4351,4172317.118415,0
+NXPI.US,D,20200413,000000,85.1077,85.9733,83.8501,85.608,1788365.2556223,0
+NXPI.US,D,20200414,000000,87.3934,89.0665,85.5489,88.6528,2666266.5881606,0
+NXPI.US,D,20200415,000000,86.8084,86.9315,82.6763,83.7142,4061907.7284672,0
+NXPI.US,D,20200416,000000,83.9634,85.6927,82.6083,85.5105,3107752.8451801,0
+NXPI.US,D,20200417,000000,88.2393,89.68,85.223,86.6252,3619581.6902899,0
+NXPI.US,D,20200420,000000,86.0206,86.2018,83.0711,83.2908,2913203.8821497,0
+NXPI.US,D,20200421,000000,80.7933,82.11,77.2964,77.8735,5300208.2022094,0
+NXPI.US,D,20200422,000000,82.0903,85.9339,81.466,85.5587,3746525.7314949,0
+NXPI.US,D,20200423,000000,85.0782,87.5765,84.1288,84.6163,2496825.7616517,0
+NXPI.US,D,20200424,000000,84.3878,91.3896,84.3878,90.717,4190416.5855896,0
+NXPI.US,D,20200427,000000,91.4575,93.8298,91.1985,93.3119,4971347.0576116,0
+NXPI.US,D,20200428,000000,100.9,101.333,94.4159,94.474,6150647.5738931,0
+NXPI.US,D,20200429,000000,97.0294,103.589,97.0294,102.555,6735797.3361564,0
+NXPI.US,D,20200430,000000,101.747,102.062,94.66,95.6566,5171166.2312927,0
+NXPI.US,D,20200501,000000,93.6467,95.1071,91.2744,91.7461,2914483.3552557,0
+NXPI.US,D,20200504,000000,90.5259,92.8983,88.9592,92.7644,3892180.5436917,0
+NXPI.US,D,20200505,000000,94.7812,96.7675,94.3676,95.3012,3032547.2438325,0
+NXPI.US,D,20200506,000000,95.7896,98.4978,94.9357,96.4317,2813899.5063974,0
+NXPI.US,D,20200507,000000,98.2023,99.0495,96.1903,98.6159,2436930.1730169,0
+NXPI.US,D,20200508,000000,98.6455,101.216,97.7079,100.723,2804358.2926645,0
+NXPI.US,D,20200511,000000,99.6794,99.758,98.0251,98.5272,1914865.5430596,0
+NXPI.US,D,20200512,000000,98.7735,99.3939,94.2731,94.465,2082065.2607233,0
+NXPI.US,D,20200513,000000,91.2842,92.9898,88.0945,89.3727,5759044.5207271,0
+NXPI.US,D,20200514,000000,88.1407,91.0626,85.5981,89.9104,3518408.877621,0
+NXPI.US,D,20200515,000000,86.376,88.7484,85.8177,86.8931,4555538.6072823,0
+NXPI.US,D,20200518,000000,90.4382,98.3894,89.7469,98.0743,5933901.7833845,0
+NXPI.US,D,20200519,000000,96.8738,98.1038,94.5084,95.1465,3641919.6659917,0
+NXPI.US,D,20200520,000000,97.7571,101.039,97.6882,99.5117,4589971.6656544,0
+NXPI.US,D,20200521,000000,98.803,99.5019,93.7827,95.0028,3534041.8049748,0
+NXPI.US,D,20200522,000000,94.9732,95.5207,93.0421,94.465,2805079.2656052,0
+NXPI.US,D,20200526,000000,99.0981,101.117,97.6301,98.0151,5101255.211512,0
+NXPI.US,D,20200527,000000,98.2712,100.625,97.382,100.289,5327555.4166663,0
+NXPI.US,D,20200528,000000,99.6894,99.7182,95.2233,95.3583,3929346.1910544,0
+NXPI.US,D,20200529,000000,95.311,96.7408,92.3212,92.3212,44527672.655948,0
+NXPI.US,D,20200601,000000,93.8584,96.4415,92.7939,95.2913,6580467.2701872,0
+NXPI.US,D,20200602,000000,96.2564,99.0297,95.3681,97.4696,5474901.9766364,0
+NXPI.US,D,20200603,000000,101.846,105.864,101.63,104.278,7993916.4421276,0
+NXPI.US,D,20200604,000000,103.511,106.76,102.585,105.253,7030559.5070263,0
+NXPI.US,D,20200605,000000,111.378,114.176,108.838,109.349,8279564.9057549,0
+NXPI.US,D,20200608,000000,112.875,113.259,108.838,109.616,4647836.3445974,0
+NXPI.US,D,20200609,000000,107.163,109.389,105.844,107.125,3291126.7276306,0
+NXPI.US,D,20200610,000000,107.676,107.991,105.559,105.953,3045749.172285,0
+NXPI.US,D,20200611,000000,101.413,103.244,98.35,98.4484,3102725.3282377,0
+NXPI.US,D,20200612,000000,102.811,103.451,99.4919,102.368,3471004.3990464,0
+NXPI.US,D,20200615,000000,101.137,106.494,99.4919,105.549,4181143.4519363,0
+NXPI.US,D,20200616,000000,110.05,112.097,106.583,109.212,6056764.7115634,0
+NXPI.US,D,20200617,000000,110.532,113.526,110.305,112.581,5024140.5550538,0
+NXPI.US,D,20200618,000000,111.211,115.002,111.211,112.994,5500268.0386889,0
+NXPI.US,D,20200619,000000,114.697,117.318,112.826,113.072,23179414.081663,0
+NXPI.US,D,20200622,000000,113.496,113.86,110.512,112.865,3901893.3692934,0
+NXPI.US,D,20200623,000000,114.254,116.037,113.595,115.623,2579525.4197626,0
+NXPI.US,D,20200624,000000,113.436,114.638,108.582,109.015,4206958.3450306,0
+NXPI.US,D,20200625,000000,109.162,109.873,107.006,109.32,3611376.8151345,0
+NXPI.US,D,20200626,000000,108.335,109.104,102.92,104.278,5104925.0653252,0
+NXPI.US,D,20200629,000000,105.697,108.582,103.165,107.577,2603466.7986662,0
+NXPI.US,D,20200630,000000,109.301,110.679,107.36,109.95,2781039.3875816,0
+NXPI.US,D,20200701,000000,109.96,110.502,107.676,107.902,1892092.9526837,0
+NXPI.US,D,20200702,000000,110.128,111.527,108.562,108.7,2105953.8359749,0
+NXPI.US,D,20200706,000000,111.536,112.688,110.896,112.364,2076298.4926531,0
+NXPI.US,D,20200707,000000,112.087,113.259,111.093,111.3,1376464.2755404,0
+NXPI.US,D,20200708,000000,112.009,112.551,110.434,112.264,1554794.3937708,0
+NXPI.US,D,20200709,000000,112.403,114.747,109.202,113.673,2406918.405044,0
+NXPI.US,D,20200710,000000,114.244,115.219,111.92,112.905,1682062.3650716,0
+NXPI.US,D,20200713,000000,116.391,118.322,112.698,112.865,3215885.5853634,0
+NXPI.US,D,20200714,000000,112.236,116.48,111.359,116.145,2679083.6592265,0
+NXPI.US,D,20200715,000000,117.582,118.567,115.948,117.465,2113786.0392019,0
+NXPI.US,D,20200716,000000,114.964,117.337,114.283,116.805,1591698.0537832,0
+NXPI.US,D,20200717,000000,118.282,118.43,116.352,118.322,2253828.432465,0
+NXPI.US,D,20200720,000000,117.515,119.572,116.095,119.139,1795470.3931797,0
+NXPI.US,D,20200721,000000,120.527,121.601,118.548,119.08,2468502.6950879,0
+NXPI.US,D,20200722,000000,118.567,119.749,116.568,117.021,2420241.1726232,0
+NXPI.US,D,20200723,000000,117.218,117.308,113.112,114.924,2702074.5723943,0
+NXPI.US,D,20200724,000000,112.688,113.812,110.285,111.605,3264469.0070141,0
+NXPI.US,D,20200727,000000,112.875,116.077,112.127,115.938,3089095.8932951,0
+NXPI.US,D,20200728,000000,112.403,114.747,110.876,111.113,6958083.4483047,0
+NXPI.US,D,20200729,000000,111.605,115.466,111.605,114.835,2967797.7810338,0
+NXPI.US,D,20200730,000000,112.718,113.643,111.517,113.023,3171532.5486009,0
+NXPI.US,D,20200731,000000,114.116,114.383,110.66,113.329,3469034.4166453,0
+NXPI.US,D,20200803,000000,114.166,115.466,113.653,114.894,1665845.5511813,0
+NXPI.US,D,20200804,000000,115.199,117.198,115.022,116.588,2414181.9535573,0
+NXPI.US,D,20200805,000000,113.969,115.751,113.052,115.564,2263895.6518079,0
+NXPI.US,D,20200806,000000,115.288,118.193,114.796,118.066,2424826.9667076,0
+NXPI.US,D,20200807,000000,117.515,118.282,115.131,116.391,1911126.6383167,0
+NXPI.US,D,20200810,000000,116.214,117.465,115.406,117.051,1269866.9030841,0
+NXPI.US,D,20200811,000000,117.799,120.025,116.824,117.001,1829771.4424218,0
+NXPI.US,D,20200812,000000,117.759,120.921,117.485,120.439,1799939.4099568,0
+NXPI.US,D,20200813,000000,119.848,120.103,118.134,118.35,1137514.5493696,0
+NXPI.US,D,20200814,000000,117.976,119.237,117.799,118.636,766785.18601757,0
+NXPI.US,D,20200817,000000,119.986,120.547,119.307,120.33,1215312.6069391,0
+NXPI.US,D,20200818,000000,121.424,121.679,118.489,119.926,2075012.9268181,0
+NXPI.US,D,20200819,000000,120.626,121.069,118.716,119.326,1618929.5063877,0
+NXPI.US,D,20200820,000000,117.692,118.37,116.302,117.101,1154272.6006928,0
+NXPI.US,D,20200821,000000,116.608,117.15,115.505,117.15,1427062.3596055,0
+NXPI.US,D,20200824,000000,118.312,119.424,117.779,119.356,1081172.0372407,0
+NXPI.US,D,20200825,000000,121.404,123.236,120.449,122.763,2131266.0789205,0
+NXPI.US,D,20200826,000000,122.654,123.827,121.591,122.98,1475669.1367177,0
+NXPI.US,D,20200827,000000,123.55,123.747,120.951,121.532,1427473.618818,0
+NXPI.US,D,20200828,000000,121.414,122.9,120.784,122.683,1801091.951207,0
+NXPI.US,D,20200831,000000,122.419,123.157,120.38,121.256,2341380.9492849,0
+NXPI.US,D,20200901,000000,121.482,124.408,121.433,123.6,2168164.6616586,0
+NXPI.US,D,20200902,000000,125.037,128.199,124.093,127.372,1598655.9503878,0
+NXPI.US,D,20200903,000000,126.308,126.308,120.577,121.581,2084664.8251291,0
+NXPI.US,D,20200904,000000,121.837,122.536,117.936,121.798,1667327.0998017,0
+NXPI.US,D,20200908,000000,116.697,118.263,114.944,115.436,2636116.7183289,0
+NXPI.US,D,20200909,000000,117.789,121.138,117.051,119.798,2353511.5728748,0
+NXPI.US,D,20200910,000000,120.724,123.216,118.163,118.696,1543040.5039286,0
+NXPI.US,D,20200911,000000,120.015,122.112,118.745,120.281,1449343.4698358,0
+NXPI.US,D,20200914,000000,122.015,123.423,120.39,121.561,1591143.6154373,0
+NXPI.US,D,20200915,000000,123.216,124.575,122.654,123.236,1655828.0891259,0
+NXPI.US,D,20200916,000000,124.762,126.997,124.141,124.368,2123064.2501296,0
+NXPI.US,D,20200917,000000,119.552,123.924,118.823,123.56,2136553.5523035,0
+NXPI.US,D,20200918,000000,124.457,124.752,119.336,121.935,4343407.0435937,0
+NXPI.US,D,20200921,000000,118.913,119.454,115.357,117.356,2093346.9640622,0
+NXPI.US,D,20200922,000000,118.755,119.424,116.726,118.597,1661586.7335574,0
+NXPI.US,D,20200923,000000,119.119,119.916,115.495,115.997,1649952.6673871,0
+NXPI.US,D,20200924,000000,114.747,117.228,114.263,115.239,1872050.9203887,0
+NXPI.US,D,20200925,000000,114.667,116.224,113.398,115.889,2108979.8914159,0
+NXPI.US,D,20200928,000000,118.44,120.085,117.889,119.916,2216280.9740803,0
+NXPI.US,D,20200929,000000,121.945,121.985,119.11,119.237,1681949.6495837,0
+NXPI.US,D,20200930,000000,119.798,122.606,119.168,120.714,2073397.3381581,0
+NXPI.US,D,20201001,000000,125.353,127.834,123.787,126.692,3545917.5493985,0
+NXPI.US,D,20201002,000000,123,126.189,122.476,123.216,2203002.8865143,0
+NXPI.US,D,20201005,000000,125.214,127.727,124.762,127.657,2346416.5898661,0
+NXPI.US,D,20201006,000000,127.372,130.572,126.101,126.603,2261906.3757648,0
+NXPI.US,D,20201007,000000,128.947,130.473,128.632,129.203,1901490.9872832,0
+NXPI.US,D,20201008,000000,130.632,131.459,129.716,130.395,2283277.6384531,0
+NXPI.US,D,20201009,000000,137.79,140.38,134.236,136.874,5208873.1160883,0
+NXPI.US,D,20201012,000000,138.293,138.539,135.782,137.406,2958587.6055807,0
+NXPI.US,D,20201013,000000,136.894,137.318,132.079,132.334,2694022.0154656,0
+NXPI.US,D,20201014,000000,132.295,133.565,131.379,132.601,2396920.2366305,0
+NXPI.US,D,20201015,000000,130.168,133.063,129.292,132.364,1609866.5718873,0
+NXPI.US,D,20201016,000000,134.748,135.082,132.454,132.718,1345128.3544484,0
+NXPI.US,D,20201019,000000,133.103,134.285,131.084,131.843,1661523.7753569,0
+NXPI.US,D,20201020,000000,133.142,133.27,130.455,130.769,1399905.0352047,0
+NXPI.US,D,20201021,000000,133.398,133.585,130.829,131.409,1739055.7837568,0
+NXPI.US,D,20201022,000000,131.586,131.94,128.937,130.455,1565807.0015754,0
+NXPI.US,D,20201023,000000,131.065,133.221,129.941,132.669,1488612.1241845,0
+NXPI.US,D,20201026,000000,130.749,131.626,128.337,130.455,2953231.0812682,0
+NXPI.US,D,20201027,000000,131.892,132.07,127.333,128.848,2616518.4398016,0
+NXPI.US,D,20201028,000000,125.776,126.613,122.636,125.491,3118220.1537325,0
+NXPI.US,D,20201029,000000,124.565,132.995,124.565,131.685,2814273.1937807,0
+NXPI.US,D,20201030,000000,129.125,131.34,128.603,130.68,2364008.3296177,0
+NXPI.US,D,20201102,000000,132.581,133.772,131.537,132.798,1968210.432483,0
+NXPI.US,D,20201103,000000,133.123,136.835,132.492,134.314,1806848.5647287,0
+NXPI.US,D,20201104,000000,136.411,136.835,132.197,134.797,2434800.7642048,0
+NXPI.US,D,20201105,000000,137.328,140.47,136.441,139.642,2318679.4407483,0
+NXPI.US,D,20201106,000000,139.543,142.626,138.893,141.888,2841603.1455052,0
+NXPI.US,D,20201109,000000,144.803,147.481,139.799,140.096,3643768.8092662,0
+NXPI.US,D,20201110,000000,138.076,139.75,135.349,135.643,2246148.547465,0
+NXPI.US,D,20201111,000000,138.598,141.138,137.997,140.302,1716217.1888159,0
+NXPI.US,D,20201112,000000,141.188,141.768,138.913,139.563,1480544.3354332,0
+NXPI.US,D,20201113,000000,141.198,142.734,140.863,141.671,1121868.4211029,0
+NXPI.US,D,20201116,000000,144.457,146.25,143.433,145.047,1952505.4078353,0
+NXPI.US,D,20201117,000000,145.797,146.575,143.069,144.457,1859236.8956874,0
+NXPI.US,D,20201118,000000,144.556,145.658,142.971,143.285,1259812.8846542,0
+NXPI.US,D,20201119,000000,143.148,146.851,142.232,146.378,1825712.6694024,0
+NXPI.US,D,20201120,000000,146.939,147.992,145.6,145.62,1585288.5027954,0
+NXPI.US,D,20201123,000000,147.52,151.203,146.308,150.789,2209769.8776079,0
+NXPI.US,D,20201124,000000,153.163,153.41,149.657,153.261,2392738.5935749,0
+NXPI.US,D,20201125,000000,153.783,154.06,151.499,152.474,1758087.4384799,0
+NXPI.US,D,20201127,000000,153.242,156.511,152.966,153.724,1073889.1950854,0
+NXPI.US,D,20201130,000000,153.783,155.635,151.696,153.213,2345099.5449308,0
+NXPI.US,D,20201201,000000,155.122,156.442,153.439,153.862,1998645.6451266,0
+NXPI.US,D,20201202,000000,153.872,155.546,152.277,155.26,1183878.1867271,0
+NXPI.US,D,20201203,000000,155.822,156.817,153.537,153.577,1630363.5279534,0
+NXPI.US,D,20201204,000000,154.364,158.767,153.872,158.589,2325446.4318419,0
+NXPI.US,D,20201207,000000,160.164,161.77,158.894,159.672,2288622.9927624,0
+NXPI.US,D,20201208,000000,159.505,161.612,158.421,160.893,1374510.5404167,0
+NXPI.US,D,20201209,000000,158.56,159.495,150.76,152.138,3803824.8020886,0
+NXPI.US,D,20201210,000000,151.351,155.083,151.351,153.064,3104497.2969439,0
+NXPI.US,D,20201211,000000,152.306,153.487,149.49,151.942,1491701.137826,0
+NXPI.US,D,20201214,000000,154.778,154.848,150.77,153.626,2140692.5462556,0
+NXPI.US,D,20201215,000000,152.444,155.782,151.272,155.162,2578304.8430378,0
+NXPI.US,D,20201216,000000,156.216,156.275,151.823,152.464,2264453.1365184,0
+NXPI.US,D,20201217,000000,153.646,153.96,151.578,153.232,1739888.4567304,0
+NXPI.US,D,20201218,000000,153.242,154.078,149.961,150.76,4365434.2901126,0
+NXPI.US,D,20201221,000000,148.486,152.434,148.249,152.227,1577680.7150895,0
+NXPI.US,D,20201222,000000,152.316,154.708,150.996,151.597,1536864.5075555,0
+NXPI.US,D,20201223,000000,153.113,153.793,152.02,152.07,1620859.8860499,0
+NXPI.US,D,20201224,000000,152.896,153.103,151.735,152.512,495628.27849717,0
+NXPI.US,D,20201228,000000,154.611,156.856,153.084,153.34,1097160.3737907,0
+NXPI.US,D,20201229,000000,153.96,154.641,150.031,151.134,1076248.0966926,0
+NXPI.US,D,20201230,000000,152.681,154.848,151.922,154.511,916954.71045957,0
+NXPI.US,D,20201231,000000,154.965,155.329,153.774,154.167,865765.63167403,0
+NXPI.US,D,20210104,000000,155.428,160.765,153.774,157.092,3024039.7631329,0
+NXPI.US,D,20210105,000000,156.59,160.893,156.196,160.608,2043004.7746181,0
+NXPI.US,D,20210106,000000,159.584,166.556,159.584,163.572,2771189.4755757,0
+NXPI.US,D,20210107,000000,166.832,171.105,166.684,169.638,2563913.8169607,0
+NXPI.US,D,20210108,000000,175.823,176.965,166.26,169.677,2917139.7851327,0
+NXPI.US,D,20210111,000000,169.057,171.067,166.684,167.915,3095660.8088743,0
+NXPI.US,D,20210112,000000,168.959,173.528,167.935,170.702,3210234.5791455,0
+NXPI.US,D,20210113,000000,172.552,172.552,170.8,171.991,1805491.9170545,0
+NXPI.US,D,20210114,000000,173.154,175.547,173.154,174.503,2700208.1663872,0
+NXPI.US,D,20210115,000000,174.149,174.346,163.305,166.96,3712337.3977406,0
+NXPI.US,D,20210119,000000,171.894,173.036,169.205,169.648,2601966.9718587,0
+NXPI.US,D,20210120,000000,173.39,174.808,168.408,169.156,2672455.7854468,0
+NXPI.US,D,20210121,000000,171.244,171.352,166.487,168.319,2256680.8451274,0
+NXPI.US,D,20210122,000000,167.294,169.815,166.664,167.038,2036480.4772327,0
+NXPI.US,D,20210125,000000,171.293,171.352,165.797,169.086,2069393.3997005,0
+NXPI.US,D,20210126,000000,169.086,169.126,163.512,163.602,2301681.7420816,0
+NXPI.US,D,20210127,000000,157.753,159.406,151.242,155.654,3831566.0130259,0
+NXPI.US,D,20210128,000000,161.445,161.701,157.426,159.308,2563110.5921775,0
+NXPI.US,D,20210129,000000,159.131,162.42,154.915,155.566,3646858.8383625,0
+NXPI.US,D,20210201,000000,161.356,167.167,161.022,166.29,5109168.6511265,0
+NXPI.US,D,20210202,000000,174.503,177.399,165.482,171.795,6830543.3351052,0
+NXPI.US,D,20210203,000000,174.494,176.187,167.817,168.782,3375762.8581328,0
+NXPI.US,D,20210204,000000,170.515,175.901,169.796,175.901,2788292.7815465,0
+NXPI.US,D,20210205,000000,177.349,178.511,175.517,176.434,3126991.6526919,0
+NXPI.US,D,20210208,000000,179.063,182.4,178.383,182.371,2406564.0113028,0
+NXPI.US,D,20210209,000000,181.623,182.647,178.846,182.303,1756499.2671008,0
+NXPI.US,D,20210210,000000,185.759,186.055,177.783,182.165,2929376.0160267,0
+NXPI.US,D,20210211,000000,182.647,188.802,182.647,188.063,2694029.1236496,0
+NXPI.US,D,20210212,000000,187.266,189.895,185.031,188.447,1724438.3112489,0
+NXPI.US,D,20210216,000000,193.361,194.071,187.768,189.462,2246630.8885167,0
+NXPI.US,D,20210217,000000,186.695,188.989,182.175,183.888,2471258.6395397,0
+NXPI.US,D,20210218,000000,181.771,183.179,177.447,180.194,2862420.9853025,0
+NXPI.US,D,20210219,000000,183.613,186.863,182.736,185.739,2263079.2261118,0
+NXPI.US,D,20210222,000000,184.971,186.527,179.309,179.939,2483755.8423292,0
+NXPI.US,D,20210223,000000,178.255,178.255,169.974,175.537,5354948.3265912,0
+NXPI.US,D,20210224,000000,172.562,181.111,171.519,180.511,3261421.6270213,0
+NXPI.US,D,20210225,000000,180.805,182.263,172.612,173.056,3472414.8658274,0
+NXPI.US,D,20210226,000000,176.482,178.55,171.717,176.965,3021401.6114431,0
+NXPI.US,D,20210301,000000,180.815,182.165,177.713,181.574,4492719.5241458,0
+NXPI.US,D,20210302,000000,183.228,183.957,176.502,176.699,2858301.2849924,0
+NXPI.US,D,20210303,000000,177.015,178.55,170.17,170.613,2495193.9257142,0
+NXPI.US,D,20210304,000000,168.289,171.283,159.171,162.163,3872832.0670565,0
+NXPI.US,D,20210305,000000,168.899,176.502,160.962,175.37,5236531.0597281,0
+NXPI.US,D,20210308,000000,173.351,177.97,164.95,165.768,3268754.2264641,0
+NXPI.US,D,20210309,000000,170.751,179.575,169.648,178.206,3804226.9222076,0
+NXPI.US,D,20210310,000000,180.353,181.623,174.729,174.926,2310777.171137,0
+NXPI.US,D,20210311,000000,180.982,183.691,179.368,182.746,3308002.5717159,0
+NXPI.US,D,20210312,000000,179.772,181.495,176.758,178.403,2137106.9751946,0
+NXPI.US,D,20210315,000000,191.363,194.475,188.841,194.385,12450888.90933,0
+NXPI.US,D,20210316,000000,195.537,200.501,195.096,197.173,7086133.3198368,0
+NXPI.US,D,20210317,000000,194.041,203.79,193.499,202.579,7529865.7629756,0
+NXPI.US,D,20210318,000000,198.502,202.491,192.219,193.096,8535092.9477408,0
+NXPI.US,D,20210319,000000,190.92,198.876,187.866,196.444,54612742.67967,0
+NXPI.US,D,20210322,000000,197.497,200.413,191.215,194.859,6044093.8659954,0
+NXPI.US,D,20210323,000000,194.572,194.692,184.538,186.32,4883244.1642652,0
+NXPI.US,D,20210324,000000,187.896,189.137,182.076,182.106,2975264.4205162,0
+NXPI.US,D,20210325,000000,177.606,186.695,177.232,186.015,3612475.5372778,0
+NXPI.US,D,20210326,000000,185.512,193.913,183.838,193.499,3184307.9860181,0
+NXPI.US,D,20210329,000000,191.47,192.19,186.576,188.772,2784349.7703795,0
+NXPI.US,D,20210330,000000,187.069,193.312,186.95,192.298,2390667.065689,0
+NXPI.US,D,20210331,000000,194.495,197.586,192.525,195.764,2935243.3141268,0
+NXPI.US,D,20210401,000000,199.586,202.55,198.492,202.323,2738561.8959197,0
+NXPI.US,D,20210405,000000,205.504,210.428,203.83,208.764,2739426.0479937,0
+NXPI.US,D,20210406,000000,206.715,208.764,202.885,207.011,2239489.1945851,0
+NXPI.US,D,20210407,000000,206.045,207.484,204.44,206.272,1566077.1125644,0
+NXPI.US,D,20210408,000000,203.209,204.844,201.368,203.416,3267728.6170697,0
+NXPI.US,D,20210409,000000,201.722,203.722,200.334,203.396,1931451.9825137,0
+NXPI.US,D,20210412,000000,202.224,202.461,199.202,202.195,1734501.4687724,0
+NXPI.US,D,20210413,000000,201.595,202.047,195.173,196.404,3119913.9324155,0
+NXPI.US,D,20210414,000000,195.627,197.714,193.096,194.366,2961019.619937,0
+NXPI.US,D,20210415,000000,197.153,197.153,193.037,196.188,1911043.3710192,0
+NXPI.US,D,20210416,000000,195.627,196.484,193.509,193.864,2249963.6113213,0
+NXPI.US,D,20210419,000000,193.854,194.041,186.685,189.374,2762418.992071,0
+NXPI.US,D,20210420,000000,188.497,191.156,187.04,188.497,3288828.7533142,0
+NXPI.US,D,20210421,000000,188.792,195.764,187.137,195.567,2825972.2490612,0
+NXPI.US,D,20210422,000000,195.676,196.474,190.466,190.82,2447849.3589755,0
+NXPI.US,D,20210423,000000,192.613,197.163,192.465,195.981,3302575.981019,0
+NXPI.US,D,20210426,000000,196.798,201.004,196.503,199.349,3331072.6903616,0
+NXPI.US,D,20210427,000000,202.037,203.396,196.858,197.784,2870115.0866705,0
+NXPI.US,D,20210428,000000,198.256,198.256,192.86,193.155,2253876.1588428,0
+NXPI.US,D,20210429,000000,195.637,196.07,190.969,195.213,2038853.5952078,0
+NXPI.US,D,20210430,000000,191.806,192.84,185.769,187.187,3809962.2111777,0
+NXPI.US,D,20210503,000000,189.364,190.526,185.208,186.537,2309167.6752061,0
+NXPI.US,D,20210504,000000,183.287,186.449,180.077,185.809,4570696.3017682,0
+NXPI.US,D,20210505,000000,186.714,187.404,183.258,185.148,4363974.0660441,0
+NXPI.US,D,20210506,000000,184.174,187.295,181.111,187.197,2864888.5405782,0
+NXPI.US,D,20210507,000000,189.6,193.007,187.975,192.446,3415909.8809232,0
+NXPI.US,D,20210510,000000,189.895,190.979,183.681,183.8,2931776.5512825,0
+NXPI.US,D,20210511,000000,178.354,187.492,177.536,187.217,3124027.5399966,0
+NXPI.US,D,20210512,000000,182.598,184.734,176.689,177.723,3929199.9655565,0
+NXPI.US,D,20210513,000000,179.732,183.898,179.575,181.278,2659879.3771795,0
+NXPI.US,D,20210514,000000,183.573,189.551,182.952,186.95,3037934.2317904,0
+NXPI.US,D,20210517,000000,185.001,186.173,182.066,185.887,2308462.949543,0
+NXPI.US,D,20210518,000000,187.729,189.945,185.887,185.956,2353674.0456503,0
+NXPI.US,D,20210519,000000,181.987,190.398,180.973,189.541,2827395.9167552,0
+NXPI.US,D,20210520,000000,190.182,195.076,190.182,194.149,2716595.5766917,0
+NXPI.US,D,20210521,000000,195.567,196.72,193.667,194.317,2300872.4245693,0
+NXPI.US,D,20210524,000000,195.193,200,195.193,198.729,2137770.067209,0
+NXPI.US,D,20210525,000000,200.294,200.925,198.482,199.093,1971109.5560684,0
+NXPI.US,D,20210526,000000,199.024,202.116,198.375,200.432,2039708.6081881,0
+NXPI.US,D,20210527,000000,200.797,204.587,199.329,204.4,3603519.2255364,0
+NXPI.US,D,20210528,000000,204.677,207.385,203.899,205.583,2302733.753302,0
+NXPI.US,D,20210601,000000,206.951,208.37,201.919,202.166,2329301.0984372,0
+NXPI.US,D,20210602,000000,201.398,202.785,199.803,202.106,1815039.2235165,0
+NXPI.US,D,20210603,000000,199.89,200.067,195.086,195.203,4005878.9918856,0
+NXPI.US,D,20210604,000000,195.774,197.636,195.123,196.404,3584787.1299927,0
+NXPI.US,D,20210607,000000,196.404,196.404,194.198,195.587,2661428.9612744,0
+NXPI.US,D,20210608,000000,197.469,197.469,192.032,192.77,3417146.7049256,0
+NXPI.US,D,20210609,000000,193.214,194.081,191.087,191.914,1994178.6592592,0
+NXPI.US,D,20210610,000000,192.525,197.055,192.229,195.489,2439003.7318123,0
+NXPI.US,D,20210611,000000,195.45,196.818,193.913,195.567,1862597.0357727,0
+NXPI.US,D,20210614,000000,196.523,199.369,194.12,198.492,2153447.674576,0
+NXPI.US,D,20210615,000000,197.744,199.86,196.828,197.931,2124321.3832289,0
+NXPI.US,D,20210616,000000,198.916,199.339,192.485,195.273,2069391.3687908,0
+NXPI.US,D,20210617,000000,194.789,196.158,190.426,193.489,1826805.2988166,0
+NXPI.US,D,20210618,000000,190.742,192.101,187.896,188.28,4919284.6876586,0
+NXPI.US,D,20210621,000000,189.511,193.726,188.664,193.519,2371425.2118127,0
+NXPI.US,D,20210622,000000,192.78,193.755,190.84,192.475,1688077.9195791,0
+NXPI.US,D,20210623,000000,191.205,194.889,191.047,194.189,1714913.3447937,0
+NXPI.US,D,20210624,000000,195.971,199.99,195.39,198.749,2636093.3628674,0
+NXPI.US,D,20210625,000000,199.369,201.26,197.399,199.073,13475792.562647,0
+NXPI.US,D,20210628,000000,200.718,201.624,198.385,201.043,1980695.4498144,0
+NXPI.US,D,20210629,000000,200.551,202.756,199.803,202.52,1848384.7297485,0
+NXPI.US,D,20210630,000000,202.401,202.491,198.552,200.59,2223672.4699041,0
+NXPI.US,D,20210701,000000,200.413,200.58,196.247,196.828,1591315.2273064,0
+NXPI.US,D,20210702,000000,198.128,198.856,195.922,197.684,1227862.6133805,0
+NXPI.US,D,20210706,000000,197.684,198.837,194.869,196.71,2190536.1473703,0
+NXPI.US,D,20210707,000000,197.941,198.394,192.86,193.411,2132410.4965319,0
+NXPI.US,D,20210708,000000,189.383,192.209,186.97,191.106,1979866.83866,0
+NXPI.US,D,20210709,000000,191.215,196.227,189.945,195.35,1420041.5048004,0
+NXPI.US,D,20210712,000000,197.36,199.389,195.715,199.309,2143858.7344654,0
+NXPI.US,D,20210713,000000,198.63,199.723,197.823,198.916,1752136.8730825,0
+NXPI.US,D,20210714,000000,201.417,203.544,197.517,198.472,1654171.8822721,0
+NXPI.US,D,20210715,000000,192.328,194.582,187.995,189.561,4059223.8813092,0
+NXPI.US,D,20210716,000000,190.526,192.348,184.814,185.365,2402359.0127856,0
+NXPI.US,D,20210719,000000,182.894,184.647,180.314,183.918,2659021.3178346,0
+NXPI.US,D,20210720,000000,184.37,190.162,183.159,188.487,1843091.1636363,0
+NXPI.US,D,20210721,000000,188.182,193.726,188.182,193.667,1939294.3402892,0
+NXPI.US,D,20210722,000000,191.924,191.924,187.454,189.471,1975620.2064942,0
+NXPI.US,D,20210723,000000,190.811,192.022,188.96,191.461,1982814.7040779,0
+NXPI.US,D,20210726,000000,191.116,193.765,190.85,193.224,1575059.8261319,0
+NXPI.US,D,20210727,000000,191.619,192.081,185.896,189.413,2076518.8463547,0
+NXPI.US,D,20210728,000000,190.299,195.115,190.299,193.638,1797722.6720281,0
+NXPI.US,D,20210729,000000,196.74,199.723,196.001,199.172,1713998.4199774,0
+NXPI.US,D,20210730,000000,197.3,201.525,196.985,201.25,1677556.79192,0
+NXPI.US,D,20210802,000000,204.952,210.497,203.357,203.77,3470460.115249,0
+NXPI.US,D,20210803,000000,204.864,205.74,197.981,205.288,2135605.1174774,0
+NXPI.US,D,20210804,000000,205.878,209,204.41,207.128,1864533.508164,0
+NXPI.US,D,20210805,000000,208.006,209.531,205.858,207.592,1823466.4832832,0
+NXPI.US,D,20210806,000000,206.41,208.98,206.41,208.419,1292041.3905557,0
+NXPI.US,D,20210809,000000,209.768,212.723,207.612,211.698,2202228.0944668,0
+NXPI.US,D,20210810,000000,211.305,212.594,208.853,211.846,1604737.5094604,0
+NXPI.US,D,20210811,000000,212.249,213.392,208.674,212.979,1513190.1932765,0
+NXPI.US,D,20210812,000000,211.048,211.816,208.064,209.187,2461195.4820162,0
+NXPI.US,D,20210813,000000,208.803,211.413,208.193,209.896,1457799.1623382,0
+NXPI.US,D,20210816,000000,207.671,209.257,206.686,207.867,1582841.2566167,0
+NXPI.US,D,20210817,000000,206.026,206.479,199.496,201.358,2339242.4013793,0
+NXPI.US,D,20210818,000000,201.358,202.875,198.522,198.739,1576029.5855099,0
+NXPI.US,D,20210819,000000,195.735,198.345,194.632,197.961,2432877.4927265,0
+NXPI.US,D,20210820,000000,197.656,200.107,197.31,199.88,1358989.3130959,0
+NXPI.US,D,20210823,000000,201.201,206.045,201.201,205.386,1783770.3224443,0
+NXPI.US,D,20210824,000000,206.981,209.708,206.538,209.177,1731249.9823557,0
+NXPI.US,D,20210825,000000,210.605,213.628,209.925,212.359,1958153.3676886,0
+NXPI.US,D,20210826,000000,211.826,217.804,210.241,216.701,2390920.9294006,0
+NXPI.US,D,20210827,000000,217.223,221.231,216.455,220.866,1790875.4600016,0
+NXPI.US,D,20210830,000000,221.664,223.013,219.931,221.96,1179985.9483024,0
+NXPI.US,D,20210831,000000,216.711,216.711,204.568,209.778,5288511.1778385,0
+NXPI.US,D,20210901,000000,210.073,210.467,206.174,206.222,2617121.6199801,0
+NXPI.US,D,20210902,000000,207.612,207.916,205.455,206.617,1903674.215202,0
+NXPI.US,D,20210903,000000,207.779,210.015,207.001,207.68,1860240.1650752,0
+NXPI.US,D,20210907,000000,208.133,208.163,206.085,207.552,1869486.8969027,0
+NXPI.US,D,20210908,000000,206.646,207.435,202.087,202.924,1785436.6838465,0
+NXPI.US,D,20210909,000000,204.597,206.626,203.79,205.218,2510630.8702827,0
+NXPI.US,D,20210910,000000,207.632,211.098,206.706,206.824,1882577.1253221,0
+NXPI.US,D,20210913,000000,209.088,210.861,206.4,209.424,1452774.6917604,0
+NXPI.US,D,20210914,000000,211.275,211.482,206.419,206.745,1437640.352736,0
+NXPI.US,D,20210915,000000,207.916,207.946,205.268,207.592,1447155.1646427,0
+NXPI.US,D,20210916,000000,206.302,208.931,204.116,208.261,1537307.2458683,0
+NXPI.US,D,20210917,000000,206.893,207.444,203.259,204.647,4989369.350218,0
+NXPI.US,D,20210920,000000,200.324,200.413,194.495,198.246,3027251.6468108,0
+NXPI.US,D,20210921,000000,200.077,203.121,198.462,201.457,1559160.8496085,0
+NXPI.US,D,20210922,000000,203.16,208.497,202.471,208.31,1774357.0560222,0
+NXPI.US,D,20210923,000000,209.364,213.204,208.242,211.511,1463503.9876629,0
+NXPI.US,D,20210924,000000,210.202,213.146,209.247,211.826,1121970.9820422,0
+NXPI.US,D,20210927,000000,209.414,213.264,207.966,211.846,1094277.4974829,0
+NXPI.US,D,20210928,000000,207.896,209.217,201.348,201.585,2252328.6056574,0
+NXPI.US,D,20210929,000000,198.365,199.231,193.441,194.307,2021781.7683372,0
+NXPI.US,D,20210930,000000,196.08,196.985,191.333,191.49,2398300.2397662,0
+NXPI.US,D,20211001,000000,191.934,192.869,186.733,188.575,3458927.5945632,0
+NXPI.US,D,20211004,000000,189.383,189.6,183.701,184.725,2610122.0897267,0
+NXPI.US,D,20211005,000000,186.429,189.265,184.459,187.344,2297782.395473,0
+NXPI.US,D,20211006,000000,184.449,187.641,184.193,186.636,1889744.205625,0
+NXPI.US,D,20211007,000000,189.186,192.958,189.186,189.511,1549170.8048338,0
+NXPI.US,D,20211008,000000,190.162,190.319,185.739,186.055,1426260.1502772,0
+NXPI.US,D,20211011,000000,185.108,186.882,181.574,181.78,2193096.109037,0
+NXPI.US,D,20211012,000000,182.962,183.543,178.255,179.092,3090136.7345122,0
+NXPI.US,D,20211013,000000,180.294,182.056,178.334,179.014,2830374.2458185,0
+NXPI.US,D,20211014,000000,182.824,185.69,182.588,184.873,2743746.8083633,0
+NXPI.US,D,20211015,000000,186.133,187.434,184.873,185.562,1813031.6692859,0
+NXPI.US,D,20211018,000000,183.997,188.014,182.962,187.955,2074638.2239799,0
+NXPI.US,D,20211019,000000,188.517,192.722,187.237,192.545,2148656.7586127,0
+NXPI.US,D,20211020,000000,192.161,195.321,190.436,193.105,2148452.6521886,0
+NXPI.US,D,20211021,000000,191.904,197.015,191.609,196.749,1727292.7548209,0
+NXPI.US,D,20211022,000000,197.075,198.876,195.41,195.46,1871323.8547191,0
+NXPI.US,D,20211025,000000,196.168,197.616,195.312,195.804,1422354.7109396,0
+NXPI.US,D,20211026,000000,196.581,196.661,189.442,191.757,2768742.2293969,0
+NXPI.US,D,20211027,000000,189.393,190.811,186.576,188.103,2948599.5917158,0
+NXPI.US,D,20211028,000000,189.994,195.656,189.797,195.43,1975180.5145458,0
+NXPI.US,D,20211029,000000,193.322,197.3,192.8,196.365,1641560.9485399,0
+NXPI.US,D,20211101,000000,198.088,201.959,197.497,200.541,3497258.9840892,0
+NXPI.US,D,20211102,000000,200.925,203.81,198.63,201.939,3059782.7582564,0
+NXPI.US,D,20211103,000000,202.845,212.279,202.097,210.95,3456193.9901179,0
+NXPI.US,D,20211104,000000,211.156,214.515,210.192,214.358,2379607.7469615,0
+NXPI.US,D,20211105,000000,215.076,219.763,215.027,219.232,2900830.5648515,0
+NXPI.US,D,20211108,000000,218.661,222.414,216.317,218.09,3917348.5920491,0
+NXPI.US,D,20211109,000000,218.247,218.385,213.461,216.11,1662408.2365277,0
+NXPI.US,D,20211110,000000,213.58,215.263,208.016,209.434,2313945.3902563,0
+NXPI.US,D,20211111,000000,218.267,218.345,209.364,214.2,4745813.520866,0
+NXPI.US,D,20211112,000000,214.662,215.608,209.621,212.95,2893723.3963846,0
+NXPI.US,D,20211115,000000,216.061,216.061,210.369,210.851,2049162.4928041,0
+NXPI.US,D,20211116,000000,210.379,215.046,209.611,214.358,1531488.6896009,0
+NXPI.US,D,20211117,000000,214.358,214.358,210.841,212.94,1408038.828521,0
+NXPI.US,D,20211118,000000,213.864,215.736,211.521,215.648,2552214.7616803,0
+NXPI.US,D,20211119,000000,215.648,216.849,214.722,216.317,2172857.078502,0
+NXPI.US,D,20211122,000000,217.34,220.61,214.525,216.908,2911170.9415481,0
+NXPI.US,D,20211123,000000,216.455,219.075,210.743,214.219,2117379.7339019,0
+NXPI.US,D,20211124,000000,211.757,216.277,209.531,216.09,1668569.0010783,0
+NXPI.US,D,20211126,000000,208.35,212.693,205.553,207.699,1817151.369596,0
+NXPI.US,D,20211129,000000,211.905,219.242,210.28,218.927,2468138.1467981,0
+NXPI.US,D,20211130,000000,217.714,222.718,213.421,218.365,5259360.5155752,0
+NXPI.US,D,20211201,000000,222.254,229.424,217.724,218.011,3297254.9976261,0
+NXPI.US,D,20211202,000000,215.342,220.847,213.304,217.744,1979085.9538835,0
+NXPI.US,D,20211203,000000,219.97,223.348,216.602,222.038,2806569.9533192,0
+NXPI.US,D,20211206,000000,222.698,223.201,212.566,219.262,2274646.2722623,0
+NXPI.US,D,20211207,000000,223.87,234.545,222.895,233.55,3001548.4537494,0
+NXPI.US,D,20211208,000000,223.889,224.668,216.149,222.984,3968832.15274,0
+NXPI.US,D,20211209,000000,220.315,223.447,219.724,220.128,2036398.2253903,0
+NXPI.US,D,20211210,000000,223.447,223.762,218.041,221.399,1791591.3556681,0
+NXPI.US,D,20211213,000000,223.269,223.269,215.136,216.829,2011585.5862289,0
+NXPI.US,D,20211214,000000,214.555,217.223,212.436,215.618,1721560.5122154,0
+NXPI.US,D,20211215,000000,216.937,225.052,214.425,224.815,2617697.3828776,0
+NXPI.US,D,20211216,000000,224.293,224.747,213.323,213.618,3289223.7652493,0
+NXPI.US,D,20211217,000000,212.171,218.118,210.192,214.358,4766179.4832568,0
+NXPI.US,D,20211220,000000,211.206,215.322,210.339,213.323,1363438.0207762,0
+NXPI.US,D,20211221,000000,217.143,220.237,214.692,219.911,1636303.9388023,0
+NXPI.US,D,20211222,000000,218.611,222.374,217.302,222.254,1079420.3776314,0
+NXPI.US,D,20211223,000000,222.254,224.628,221.763,222.826,939161.69248617,0
+NXPI.US,D,20211227,000000,224.106,228.223,223.072,228.154,1261062.9095696,0
+NXPI.US,D,20211228,000000,229.159,229.759,224.038,226.43,1389903.8204268,0
+NXPI.US,D,20211229,000000,225.81,228.735,225.328,225.938,1139633.8036331,0
+NXPI.US,D,20211230,000000,225.948,227.976,223.762,224.058,904336.66854349,0
+NXPI.US,D,20211231,000000,224.599,226.894,222.826,223.249,1043769.788899,0
+NXPI.US,D,20220103,000000,223.851,228.735,223.535,226.627,1550425.9070234,0
+NXPI.US,D,20220104,000000,227.789,230.232,220.975,228.243,2004838.9042322,0
+NXPI.US,D,20220105,000000,227.14,229.621,219.803,220.108,2003359.3865217,0
+NXPI.US,D,20220106,000000,221.014,224.215,219.656,222.451,1997509.351154,0
+NXPI.US,D,20220107,000000,223.466,225.416,215.509,216.927,1795883.683302,0
+NXPI.US,D,20220110,000000,215.677,217.724,210.428,217.42,1965569.2344287,0
+NXPI.US,D,20220111,000000,218.247,223.22,216.366,223.013,1790983.0982153,0
+NXPI.US,D,20220112,000000,224.51,226.794,221.369,224.471,1288616.2613602,0
+NXPI.US,D,20220113,000000,227.375,227.74,216.219,217.45,2970033.8126046,0
+NXPI.US,D,20220114,000000,214.358,220.906,213.737,220.807,1757841.6984073,0
+NXPI.US,D,20220118,000000,215.628,216.77,212.436,213.097,2397066.4621284,0
+NXPI.US,D,20220119,000000,213.608,216.07,206.587,206.755,1926552.4128818,0
+NXPI.US,D,20220120,000000,203.869,207.562,195.45,195.647,2943561.9202249,0
+NXPI.US,D,20220121,000000,193.411,203.603,192.889,195.971,3889358.5946747,0
+NXPI.US,D,20220124,000000,191.934,199.429,184.331,199.034,3814936.9244681,0
+NXPI.US,D,20220125,000000,193.283,195.903,189.541,190.9,3933784.7441861,0
+NXPI.US,D,20220126,000000,196.464,201.171,189.688,193.047,3540970.2533889,0
+NXPI.US,D,20220127,000000,196.878,197.025,182.687,184.223,3863709.2207203,0
+NXPI.US,D,20220128,000000,182.775,185.759,176.541,185.68,5049458.8907285,0
+NXPI.US,D,20220131,000000,186.606,201.811,186.222,201.358,5795063.7195687,0
+NXPI.US,D,20220201,000000,204.834,206.794,196.03,204.056,4148692.5614235,0
+NXPI.US,D,20220202,000000,205.465,207.622,201.595,206.164,2921952.0256478,0
+NXPI.US,D,20220203,000000,202.608,204.647,193.864,194.395,4350070.458293,0
+NXPI.US,D,20220204,000000,193.057,196.129,187,194.179,3270432.7733245,0
+NXPI.US,D,20220207,000000,194.455,197.891,192.161,193.007,2213493.5505281,0
+NXPI.US,D,20220208,000000,193.371,199.28,192.19,198.502,2352820.0481248,0
+NXPI.US,D,20220209,000000,201.407,205.829,196.513,205.592,3176153.883605,0
+NXPI.US,D,20220210,000000,200.294,205.455,194.189,195.096,2516816.0057495,0
+NXPI.US,D,20220211,000000,196.03,196.975,181.495,183.031,3814385.5324868,0
+NXPI.US,D,20220214,000000,184.105,187.856,180.314,182.184,2081386.9368862,0
+NXPI.US,D,20220215,000000,186.714,192.987,185.445,192.712,2867003.7330225,0
+NXPI.US,D,20220216,000000,191.57,196.651,189.167,195.696,2009358.6937516,0
+NXPI.US,D,20220217,000000,192.495,193.529,183.661,183.878,2819097.6197539,0
+NXPI.US,D,20220218,000000,185.021,186.36,181.505,183.366,2746419.4855179,0
+NXPI.US,D,20220222,000000,181.495,187.798,180.254,183.514,2409560.6185533,0
+NXPI.US,D,20220223,000000,186.695,190.733,181.348,181.465,2665331.3542474,0
+NXPI.US,D,20220224,000000,175.557,187.916,174.759,187.611,3273713.7079319,0
+NXPI.US,D,20220225,000000,186.705,190.456,181.889,190.339,2100498.8125423,0
+NXPI.US,D,20220228,000000,187.621,188.901,183.021,186.34,2796725.1185874,0
+NXPI.US,D,20220301,000000,185.838,186.212,175.665,177.576,3058653.5724676,0
+NXPI.US,D,20220302,000000,179.378,186.685,179.004,184.607,3256520.0264798,0
+NXPI.US,D,20220303,000000,185.651,186.143,180.391,181.032,2644204.816177,0
+NXPI.US,D,20220304,000000,178.856,179.585,170.702,172.937,3255508.6334533,0
+NXPI.US,D,20220307,000000,174.247,175.537,166.181,166.349,3053154.8844768,0
+NXPI.US,D,20220308,000000,167.226,181.752,165.384,173.38,4087885.0943368,0
+NXPI.US,D,20220309,000000,179.358,182.568,178.58,179.703,3171981.3796429,0
+NXPI.US,D,20220310,000000,175.675,177.713,172.328,176.915,1937728.5089166,0
+NXPI.US,D,20220311,000000,180.324,181.583,174.621,175.015,2221061.735495,0
+NXPI.US,D,20220314,000000,175.665,176.905,167.628,169.096,2554831.5888183,0
+NXPI.US,D,20220315,000000,170.229,176.305,170.081,175.724,2216834.3969713,0
+NXPI.US,D,20220316,000000,178.61,185.552,175.468,185.455,2890070.8053035,0
+NXPI.US,D,20220317,000000,184.184,187.424,182.323,186.882,1511978.7556451,0
+NXPI.US,D,20220318,000000,184.656,189.915,181.869,189.491,3180487.8448875,0
+NXPI.US,D,20220321,000000,187.965,190.289,183.691,187.611,1924541.8122869,0
+NXPI.US,D,20220322,000000,187.06,189.265,184.656,184.893,2840346.0124059,0
+NXPI.US,D,20220323,000000,182.233,185.671,180.648,180.795,1894188.8514859,0
+NXPI.US,D,20220324,000000,185.335,188.467,181.446,188.172,2356407.6500956,0
+NXPI.US,D,20220325,000000,188.664,188.92,183.563,187.561,1795947.6569573,0
+NXPI.US,D,20220328,000000,185.512,187.217,181.189,186.537,2528917.1811491,0
+NXPI.US,D,20220329,000000,190.436,193.363,187.818,191.777,2115287.896919,0
+NXPI.US,D,20220330,000000,189.826,191.431,183.396,184.479,1952113.4422646,0
+NXPI.US,D,20220331,000000,185.582,186.399,181.949,182.263,2667840.5431719,0
+NXPI.US,D,20220401,000000,184.272,184.272,176.424,179.25,2454645.7982597,0
+NXPI.US,D,20220404,000000,178.954,181.939,177.93,179.83,1872819.6197071,0
+NXPI.US,D,20220405,000000,177.654,178.423,170.151,172.405,4300521.3390837,0
+NXPI.US,D,20220406,000000,168.244,174.552,167.197,171.371,3812930.3856925,0
+NXPI.US,D,20220407,000000,169.884,172.889,166.861,170.288,2047411.8486498,0
+NXPI.US,D,20220408,000000,167.925,168.122,162.744,164.95,5835327.5196665,0
+NXPI.US,D,20220411,000000,162.911,165.598,162.243,163.001,3398672.5349129,0
+NXPI.US,D,20220412,000000,167.245,167.875,162.567,163.7,3187431.5251243,0
+NXPI.US,D,20220413,000000,164.96,168.747,163.108,168.427,2968000.872003,0
+NXPI.US,D,20220414,000000,168.653,169.884,166.221,167.413,2739995.7181622,0
+NXPI.US,D,20220418,000000,167.117,174.04,166.576,170.613,2171410.0553464,0
+NXPI.US,D,20220419,000000,167.633,176.551,167.633,175.931,3025352.7462488,0
+NXPI.US,D,20220420,000000,177.92,182.46,175.655,176.069,2726536.8796336,0
+NXPI.US,D,20220421,000000,178.501,180.431,171.707,172.188,2382593.1842087,0
+NXPI.US,D,20220422,000000,172.101,172.662,167.428,168.152,2198858.8152879,0
+NXPI.US,D,20220425,000000,167.374,170.86,166.438,170.209,2824889.7741954,0
+NXPI.US,D,20220426,000000,167.394,168.358,164.813,165.197,3421894.9717855,0
+NXPI.US,D,20220427,000000,164.109,169.786,163.148,168.161,3393623.6934187,0
+NXPI.US,D,20220428,000000,169.441,176.699,167.718,174.552,3155059.8400896,0
+NXPI.US,D,20220429,000000,171.814,175.4,168.042,168.299,2937633.6948342,0
+NXPI.US,D,20220502,000000,169.638,174.916,167.663,174.306,2819071.2179279,0
+NXPI.US,D,20220503,000000,171.115,176.621,169.358,175.36,3322283.9286696,0
+NXPI.US,D,20220504,000000,177.91,183.189,170.958,183.091,3229910.0322412,0
+NXPI.US,D,20220505,000000,177.89,179.643,173.105,175.655,4035424.6660841,0
+NXPI.US,D,20220506,000000,174.306,179.496,171.086,174.878,2495364.5221283,0
+NXPI.US,D,20220509,000000,172.268,174.1,169.235,170.269,3757266.1974007,0
+NXPI.US,D,20220510,000000,175.32,179.023,169.992,175.724,3491694.2915332,0
+NXPI.US,D,20220511,000000,173.253,175.891,167.955,168.269,3716603.3235485,0
+NXPI.US,D,20220512,000000,167.324,172.415,166.133,171.017,2596529.2111584,0
+NXPI.US,D,20220513,000000,174.207,180.314,172.937,179.22,2922486.1548967,0
+NXPI.US,D,20220516,000000,177.309,178.393,173.804,174.297,1980118.6714619,0
+NXPI.US,D,20220517,000000,179.269,183.041,178.373,182.814,2954594.8371264,0
+NXPI.US,D,20220518,000000,179.8,182.49,171.785,172.721,2695363.4313172,0
+NXPI.US,D,20220519,000000,172.405,177.251,170.855,173.115,1698711.7627261,0
+NXPI.US,D,20220520,000000,176.03,177.803,171.081,177.369,2786668.0537928,0
+NXPI.US,D,20220523,000000,177.693,179.289,174.05,177.94,1920904.4530286,0
+NXPI.US,D,20220524,000000,175.4,177.698,172.942,176.394,2234483.0021943,0
+NXPI.US,D,20220525,000000,174.187,182.765,173.942,181.819,2329564.1012423,0
+NXPI.US,D,20220526,000000,182.116,190.506,181.101,189.698,2928012.2601685,0
+NXPI.US,D,20220527,000000,191.116,195.263,191.116,192.948,3316884.7552536,0
+NXPI.US,D,20220531,000000,192.013,192.525,185.445,186.872,5203831.3827779,0
+NXPI.US,D,20220601,000000,188.172,188.28,179.151,181.762,2592303.9035445,0
+NXPI.US,D,20220602,000000,181.959,185.108,180.559,185.08,2480962.3260478,0
+NXPI.US,D,20220603,000000,182.026,182.323,178.501,179.595,2346674.5153969,0
+NXPI.US,D,20220606,000000,181.189,181.749,174.429,177.269,3218083.0296501,0
+NXPI.US,D,20220607,000000,175.597,179.703,173.42,179.063,2409458.0576139,0
+NXPI.US,D,20220608,000000,178.708,178.831,172.889,174.375,2447145.6487673,0
+NXPI.US,D,20220609,000000,173.843,191.747,173.696,181.416,10294202.949251,0
+NXPI.US,D,20220610,000000,176.995,180.185,175.36,175.852,3670490.503538,0
+NXPI.US,D,20220613,000000,170.88,174.227,165.217,165.956,3959687.981852,0
+NXPI.US,D,20220614,000000,166.92,169.355,164.516,166.564,1912055.6052787,0
+NXPI.US,D,20220615,000000,168.959,170.389,163.407,167.207,2380020.4351067,0
+NXPI.US,D,20220616,000000,162.477,163.061,154.499,156.696,4035615.5721826,0
+NXPI.US,D,20220617,000000,157.736,159.052,154.944,156.211,4958366.055432,0
+NXPI.US,D,20220621,000000,160.437,160.892,156.696,157.458,2682924.2643856,0
+NXPI.US,D,20220622,000000,154.45,158.072,154.123,155.34,2631249.2431263,0
+NXPI.US,D,20220623,000000,156.251,156.32,149.763,151.936,3219092.6455888,0
+NXPI.US,D,20220624,000000,154.39,158.903,153.885,157.686,14953596.307399,0
+NXPI.US,D,20220627,000000,159.705,159.705,156.033,157.231,2528571.0920759,0
+NXPI.US,D,20220628,000000,158.656,162.733,152.232,152.638,3262565.5391213,0
+NXPI.US,D,20220629,000000,151.312,152.173,145.467,148.482,3157197.8014722,0
+NXPI.US,D,20220630,000000,145.76,148.086,143.819,146.511,4513810.3284989,0
+NXPI.US,D,20220701,000000,145.166,147.991,141.87,144.592,2557523.046992,0
+NXPI.US,D,20220705,000000,140.475,144.502,138.89,144.414,3197774.9943316,0
+NXPI.US,D,20220706,000000,144.334,146.353,142.226,144.255,2287820.7598698,0
+NXPI.US,D,20220707,000000,147.511,151.332,146.453,150.461,2386505.9559097,0
+NXPI.US,D,20220708,000000,149.253,153.291,148.511,152.697,1739723.0214272,0
+NXPI.US,D,20220711,000000,150.619,152.955,149.333,150.401,2115179.0049065,0
+NXPI.US,D,20220712,000000,151.282,153.213,149.541,150.679,1884021.0600665,0
+NXPI.US,D,20220713,000000,148.086,154.232,147.719,153.42,2465080.8846087,0
+NXPI.US,D,20220714,000000,153.163,158.572,151.43,158.18,2361361.0491919,0
+NXPI.US,D,20220715,000000,159.547,163.397,158.448,162.298,2709513.9903506,0
+NXPI.US,D,20220718,000000,164.218,164.218,159.151,160.259,2006316.42126,0
+NXPI.US,D,20220719,000000,162.437,169.058,162.437,168.682,2197016.3960877,0
+NXPI.US,D,20220720,000000,167.712,175.659,166.554,174.67,2435432.7895097,0
+NXPI.US,D,20220721,000000,176.075,178.292,173.215,178.104,2238776.7241489,0
+NXPI.US,D,20220722,000000,178.154,178.154,170.928,173.344,2438899.34534,0
+NXPI.US,D,20220725,000000,172.997,173.552,170.107,172.344,3701068.1806626,0
+NXPI.US,D,20220726,000000,175.639,176.055,172.225,172.671,3892474.3993041,0
+NXPI.US,D,20220727,000000,175.769,180.766,175.601,179.559,3256393.2308825,0
+NXPI.US,D,20220728,000000,180.46,181.945,176.283,181.242,2298779.1581605,0
+NXPI.US,D,20220729,000000,180.984,183.37,179.292,181.994,2553873.6154387,0
+NXPI.US,D,20220801,000000,180.945,184.775,180.222,182.607,1948490.3093873,0
+NXPI.US,D,20220802,000000,181.855,181.915,177.822,178.619,2672865.0892628,0
+NXPI.US,D,20220803,000000,179.391,184.27,179.045,183.646,2210536.0648622,0
+NXPI.US,D,20220804,000000,182.934,183.295,180.618,182.37,1644622.5937015,0
+NXPI.US,D,20220805,000000,179.421,181.084,175.808,179.797,2264109.5584051,0
+NXPI.US,D,20220808,000000,178.757,180.791,175.471,178.114,1677565.4829021,0
+NXPI.US,D,20220809,000000,174.62,175.571,167.604,169.285,3163046.7935158,0
+NXPI.US,D,20220810,000000,173.611,178.411,170.672,178.124,2754459.9932974,0
+NXPI.US,D,20220811,000000,179.47,182.796,177.896,178.53,1504104.3234567,0
+NXPI.US,D,20220812,000000,179.935,185.646,179.455,185.547,2107623.5095702,0
+NXPI.US,D,20220815,000000,184.092,187.19,182.519,185.646,1297811.4147529,0
+NXPI.US,D,20220816,000000,184.855,185.632,182.865,183.944,1311002.7155166,0
+NXPI.US,D,20220817,000000,181.262,181.262,175.571,178.371,1698465.8541948,0
+NXPI.US,D,20220818,000000,178.777,183.083,178.048,180.886,1626774.529364,0
+NXPI.US,D,20220819,000000,179.085,181.291,177.442,178.481,1636762.9790691,0
+NXPI.US,D,20220822,000000,175.254,176.353,170.335,170.75,2177324.4190744,0
+NXPI.US,D,20220823,000000,170.384,174.997,170.384,172.156,1054530.1229563,0
+NXPI.US,D,20220824,000000,172.473,172.473,168.613,171.236,1250820.4368714,0
+NXPI.US,D,20220825,000000,171.572,177.362,171.552,177.184,1558828.6205818,0
+NXPI.US,D,20220826,000000,176.214,176.83,166.099,166.395,2405345.1864581,0
+NXPI.US,D,20220829,000000,164.95,166.846,163.802,164.178,1254943.7287232,0
+NXPI.US,D,20220830,000000,165.851,166.95,161.679,164.02,1987642.8902617,0
+NXPI.US,D,20220831,000000,164.366,165.406,161.556,162.892,2228313.4037821,0
+NXPI.US,D,20220901,000000,160.19,162.951,157.28,162.713,2211320.1066355,0
+NXPI.US,D,20220902,000000,165.149,166.485,159.685,160.724,1714057.7777078,0
+NXPI.US,D,20220906,000000,160.2,161.486,157.379,159.101,2052995.1969406,0
+NXPI.US,D,20220907,000000,158.864,163.634,158.719,161.645,1706776.0907743,0
+NXPI.US,D,20220908,000000,160.309,165.178,159.052,163.753,1514133.1876862,0
+NXPI.US,D,20220909,000000,164.862,167.138,163.961,166.415,2119768.0741521,0
+NXPI.US,D,20220912,000000,167.811,168.158,165.287,167.336,1293452.7082965,0
+NXPI.US,D,20220913,000000,160.388,161.724,153.411,153.865,3903265.0773186,0
+NXPI.US,D,20220914,000000,153.87,159.652,153.403,158.677,2820790.3033287,0
+NXPI.US,D,20220915,000000,158.289,161.205,156.07,158.906,2351667.141935,0
+NXPI.US,D,20220916,000000,157.791,159.896,156.095,159.165,2518740.058837,0
+NXPI.US,D,20220919,000000,157.503,162.588,157.045,162.309,1590065.1351794,0
+NXPI.US,D,20220920,000000,159.573,161.762,158.732,160.12,1364621.2542204,0
+NXPI.US,D,20220921,000000,161.065,165.902,158.359,158.398,1535901.5672543,0
+NXPI.US,D,20220922,000000,158.15,159.125,153.413,154.378,2100217.1917398,0
+NXPI.US,D,20220923,000000,151.99,152.627,147.701,152.199,2693391.7150814,0
+NXPI.US,D,20220926,000000,152.308,154.212,150.507,151.213,2178522.7926402,0
+NXPI.US,D,20220927,000000,153.661,155.741,150.019,152.766,1749996.4317544,0
+NXPI.US,D,20220928,000000,152.209,156.338,151.532,155.682,2114022.1136551,0
+NXPI.US,D,20220929,000000,153.214,154.288,146.238,150.278,2854920.757023,0
+NXPI.US,D,20220930,000000,149.024,152.049,146.715,146.795,2123090.0722636,0
+NXPI.US,D,20221003,000000,148.795,153.154,147.084,151.223,2427278.6828809,0
+NXPI.US,D,20221004,000000,155.721,159.185,154.736,159.115,2403871.2108257,0
+NXPI.US,D,20221005,000000,156.07,161.563,154.378,160.458,1913731.1661989,0
+NXPI.US,D,20221006,000000,160.478,162.991,158.1,158.219,1567591.1885616,0
+NXPI.US,D,20221007,000000,154.119,154.119,149.633,151.014,2766437.8195992,0
+NXPI.US,D,20221010,000000,151.004,151.223,145.372,146.785,1820925.2724438,0
+NXPI.US,D,20221011,000000,144.297,145.068,140.876,143.053,3018999.1574519,0
+NXPI.US,D,20221012,000000,141.859,143.093,139.451,139.6,2076957.4357656,0
+NXPI.US,D,20221013,000000,133.539,144.536,131.44,142.476,3323513.3463704,0
+NXPI.US,D,20221014,000000,144.198,144.834,136.415,137.421,2907125.830785,0
+NXPI.US,D,20221017,000000,141.123,142.471,138.824,140.585,1981707.6950097,0
+NXPI.US,D,20221018,000000,142.745,145.765,137.062,140.267,2229379.329118,0
+NXPI.US,D,20221019,000000,139.69,143.277,139.152,140.635,2170956.1117535,0
+NXPI.US,D,20221020,000000,141.391,143.043,137.903,138.366,2909878.1732749,0
+NXPI.US,D,20221021,000000,138.038,144.884,136.843,144.546,2508619.9999778,0
+NXPI.US,D,20221024,000000,143.312,145.063,139.769,144.237,1931093.3325151,0
+NXPI.US,D,20221025,000000,144.735,148.069,144.108,148.019,2845655.8436397,0
+NXPI.US,D,20221026,000000,145.979,151.9,143.441,146.566,2033238.5001296,0
+NXPI.US,D,20221027,000000,148.606,151.124,144.158,144.417,2208593.5662837,0
+NXPI.US,D,20221028,000000,145.252,151.452,144.297,150.925,2564462.7078447,0
+NXPI.US,D,20221031,000000,149.044,149.85,144.834,145.372,3323301.3185261,0
+NXPI.US,D,20221101,000000,149.751,153.104,147.084,151.114,4327537.5395647,0
+NXPI.US,D,20221102,000000,151.213,157.732,147.691,147.89,2992475.5794963,0
+NXPI.US,D,20221103,000000,145.68,145.68,142.063,144.148,2384884.1676179,0
+NXPI.US,D,20221104,000000,149.173,151.104,146.218,150.328,2397293.3232979,0
+NXPI.US,D,20221107,000000,151.96,157.453,150.576,157.135,2463115.4080421,0
+NXPI.US,D,20221108,000000,160.628,164.3,158.995,162.319,2672112.560439,0
+NXPI.US,D,20221109,000000,159.165,160.249,153.88,153.97,2793671.8415637,0
+NXPI.US,D,20221110,000000,163.185,165.006,160.886,164.668,4509545.8585942,0
+NXPI.US,D,20221111,000000,165.713,170.171,162.747,169.116,2527503.5414417,0
+NXPI.US,D,20221114,000000,167.225,171.818,167.225,168.191,1832284.3376156,0
+NXPI.US,D,20221115,000000,174.371,175.804,171.057,173.963,2347013.5829461,0
+NXPI.US,D,20221116,000000,170.708,172.017,164.678,166.071,2215111.1615336,0
+NXPI.US,D,20221117,000000,161.772,169.574,161.772,169.265,1467662.7670342,0
+NXPI.US,D,20221118,000000,171.982,171.992,168.4,171.106,1541196.2341324,0
+NXPI.US,D,20221121,000000,169.614,170.445,167.305,168.031,1277419.5277037,0
+NXPI.US,D,20221122,000000,168.927,172.589,167.186,172.569,1703808.527335,0
+NXPI.US,D,20221123,000000,173.246,178.162,172.435,174.351,1594250.4241426,0
+NXPI.US,D,20221125,000000,174.122,174.669,171.853,171.853,738945.17356129,0
+NXPI.US,D,20221128,000000,168.23,170.032,162.588,163.304,2771472.2248107,0
+NXPI.US,D,20221129,000000,163.882,165.454,162.001,163.892,1353827.9315903,0
+NXPI.US,D,20221130,000000,164.27,175.804,161.822,174.988,3671939.4062145,0
+NXPI.US,D,20221201,000000,176.689,177.207,172.291,172.599,2093147.9221464,0
+NXPI.US,D,20221202,000000,168.35,170.37,166.509,170.231,1627850.3057907,0
+NXPI.US,D,20221205,000000,168.987,169.474,165.728,167.554,1214017.1730492,0
+NXPI.US,D,20221206,000000,165.852,167.055,160.359,162.289,1913265.9107871,0
+NXPI.US,D,20221207,000000,160.667,163.509,159.224,163.155,1434201.5576255,0
+NXPI.US,D,20221208,000000,163.852,171.037,162.737,170.639,2532567.0879209,0
+NXPI.US,D,20221209,000000,168.887,172.032,167.579,168.897,1971531.3633576,0
+NXPI.US,D,20221212,000000,169.066,172.44,168.281,172.231,2058338.1754535,0
+NXPI.US,D,20221213,000000,179.7,179.7,170.46,173.465,3096357.1647167,0
+NXPI.US,D,20221214,000000,173.23,175.36,169,171.57,1968677,0
+NXPI.US,D,20221215,000000,168.26,169.645,164.59,165.16,2570271,0
+NXPI.US,D,20221216,000000,164.35,165.425,161.66,163.72,3696450,0
+NXPI.US,D,20221219,000000,164.29,164.33,158.53,160.27,1418231,0
+NXPI.US,D,20221220,000000,157.99,161.22,157.055,159.51,1101408,0
+NXPI.US,D,20221221,000000,160.87,163.84,160.01,163.43,1737528,0
+NXPI.US,D,20221222,000000,159.86,161.0098,153.96,157.51,2759052,0
+NXPI.US,D,20221223,000000,156.21,157.82,154.2001,157.67,1212321,0
+NXPI.US,D,20221227,000000,155.55,155.56,153.24,153.78,1374931,0
+NXPI.US,D,20221228,000000,152.9,154.845,150.9,151.7,1433409,0
+NXPI.US,D,20221229,000000,154.84,159.6967,153.488,158.12,2016648,0
+NXPI.US,D,20221230,000000,155.53,158.18,154.07,158.03,1020995,0
+NXPI.US,D,20230103,000000,159.78,160.45,153.11,155.05,1900282,0
+NXPI.US,D,20230104,000000,158.28,160.36,156.1,157.96,1678419,0
+NXPI.US,D,20230105,000000,156.1,157.26,153.1,153.51,1692408,0
+NXPI.US,D,20230106,000000,155.85,160.17,153.89,159.63,2063253,0
+NXPI.US,D,20230109,000000,162.29,164.45,160.04,160.97,1834371,0
+NXPI.US,D,20230110,000000,163.55,166.25,161.98,166.07,2219656,0
+NXPI.US,D,20230111,000000,166.66,168.88,165.225,168.73,2019224,0
+NXPI.US,D,20230112,000000,170.09,171.87,167.385,170.21,1704966,0
+NXPI.US,D,20230113,000000,168.62,171.95,168.22,171.82,2006431,0
+NXPI.US,D,20230117,000000,170.71,170.775,167.79,170.33,1991041,0
+NXPI.US,D,20230118,000000,172.42,175.3,170.54,170.68,1565766,0
+NXPI.US,D,20230119,000000,168.8,169.26,164.86,165,2163258,0
+NXPI.US,D,20230120,000000,166.55,168.675,164.26,168.5,2322322,0
+NXPI.US,D,20230123,000000,169.23,175.75,168.51,173.03,3386371,0
+NXPI.US,D,20230124,000000,170.95,174.2563,169.49,173.17,1627040,0
+NXPI.US,D,20230125,000000,170.84,174.38,168.975,174.1,1328505,0
+NXPI.US,D,20230126,000000,176.62,180.2,174.73,180.02,2996396,0
+NXPI.US,D,20230127,000000,177.49,182.94,177.09,181.54,2078897,0
+NXPI.US,D,20230130,000000,179.34,182.74,178.84,179.48,3948765,0
+NXPI.US,D,20230131,000000,182.39,185.15,178.0001,184.31,4265189,0
+NXPI.US,D,20230201,000000,184.07,196.3,183.805,193.94,4468428,0
+NXPI.US,D,20230202,000000,195.47,197.71,192.83,196.16,2815928,0
+NXPI.US,D,20230203,000000,192.19,195.45,190.76,190.95,2654712,0
+NXPI.US,D,20230206,000000,187.91,190.3,186.09,187.37,2060027,0
+NXPI.US,D,20230207,000000,188.24,194.55,188,193.24,2270233,0
+NXPI.US,D,20230208,000000,191.16,192.1525,187.32,187.95,1935669,0
+NXPI.US,D,20230209,000000,191.19,194.06,189.02,189.85,2010608,0
+NXPI.US,D,20230210,000000,187.89,188.18,185.19,186.47,1459748,0
+NXPI.US,D,20230213,000000,186.98,189.245,185.46,188.38,1677751,0
+NXPI.US,D,20230214,000000,186.81,190.45,185.45,189.79,1864652,0
+NXPI.US,D,20230215,000000,188.17,193.55,188.17,193.29,1482392,0
+NXPI.US,D,20230216,000000,190.4,193.81,190.4,191.23,2173510,0
+NXPI.US,D,20230217,000000,190.71,191.72,186.61,188.46,2206496,0
+NXPI.US,D,20230221,000000,185.48,187.19,181.09,181.41,2073942,0
+NXPI.US,D,20230222,000000,180.9,181.99,176.73,177.69,2205976,0
+NXPI.US,D,20230223,000000,181.28,181.82,177.11,180.99,2013433,0
+NXPI.US,D,20230224,000000,177.76,178.06,175.37,176.86,1791531,0
+NXPI.US,D,20230227,000000,180.21,180.58,177.43,177.74,1165929,0
+NXPI.US,D,20230228,000000,177.56,180.72,176.545,178.48,1227698,0
+NXPI.US,D,20230301,000000,179.27,180.63,177.55,178.87,900323,0
+NXPI.US,D,20230302,000000,176.18,181.23,174.17,180.63,1171488,0
+NXPI.US,D,20230303,000000,181.38,183.18,178.785,182.96,1285904,0
+NXPI.US,D,20230306,000000,184.01,184.665,178.87,179.94,1088676,0
+NXPI.US,D,20230307,000000,180.41,180.81,176.155,177.4,1330949,0
+NXPI.US,D,20230308,000000,178.38,182.65,178.38,182.51,2072401,0
+NXPI.US,D,20230309,000000,182.91,185.31,178.67,179.83,1961599,0
+NXPI.US,D,20230310,000000,181.92,181.97,174.505,175.05,2263023,0
+NXPI.US,D,20230313,000000,173.02,177.82,171.38,174.93,2225238,0
+NXPI.US,D,20230314,000000,177.28,179.26,175.59,178.82,2104757,0
+NXPI.US,D,20230315,000000,176.34,177.17,171.55,174.6,2497535,0
+NXPI.US,D,20230316,000000,173.11,180.16,172.16,179.49,1886828,0
+NXPI.US,D,20230317,000000,179.54,180.2,176.195,177.29,2933577,0
+NXPI.US,D,20230320,000000,177.56,181.14,176.57,180.55,1127833,0
+NXPI.US,D,20230321,000000,182.24,183.82,178,180.46,1531813,0
+NXPI.US,D,20230322,000000,180.14,183.26,176.48,176.62,1858231,0
+NXPI.US,D,20230323,000000,178.64,184.495,178.09,182.04,2225322,0
+NXPI.US,D,20230324,000000,181.45,181.8,174.7,176.55,2280888,0
+NXPI.US,D,20230327,000000,176.92,178.89,173.47,174.2,2162862,0
+NXPI.US,D,20230328,000000,173.93,173.93,169.9075,173.21,2318017,0
+NXPI.US,D,20230329,000000,176.9,179.71,174.61,179,2398661,0
+NXPI.US,D,20230330,000000,181.4,184.14,180.59,181.62,2075885,0
+NXPI.US,D,20230331,000000,180.71,186.82,180.36,186.475,2081239,0
+NXPI.US,D,20230403,000000,185.53,186,180.34,181.98,1623854,0
+NXPI.US,D,20230404,000000,182.5,182.5128,175.715,176.12,1644420,0
+NXPI.US,D,20230405,000000,174.41,174.99,171.33,173.02,2191085,0
+NXPI.US,D,20230406,000000,172.1,172.77,169.98,170.1,1930707,0
+NXPI.US,D,20230410,000000,168.82,172.52,168.05,172.41,1746474,0
+NXPI.US,D,20230411,000000,174.42,175,171.65,171.88,1589043,0
+NXPI.US,D,20230412,000000,173.31,174.325,169.78,170.22,1726789,0
+NXPI.US,D,20230413,000000,170.37,173.11,169.51,171.92,1648251,0
+NXPI.US,D,20230414,000000,172.14,174.77,170.5,172.35,1492367,0
+NXPI.US,D,20230417,000000,170.85,174.73,170.85,174.51,1218432,0
+NXPI.US,D,20230418,000000,176.42,177.48,174.55,175.78,1369327,0
+NXPI.US,D,20230419,000000,173.52,174.58,172.45,172.79,1196078,0
+NXPI.US,D,20230420,000000,166.45,172.41,163.24,169.62,2490790,0
+NXPI.US,D,20230421,000000,169,170.13,165.54,169.82,1827519,0
+NXPI.US,D,20230424,000000,169.82,170.74,168.46,169.89,1066492,0
+NXPI.US,D,20230425,000000,168.78,168.78,162.31,164.5,2611727,0
+NXPI.US,D,20230426,000000,165.04,167.04,163.46,165.35,1924512,0
+NXPI.US,D,20230427,000000,160,161.86,155.31,161.19,4130673,0
+NXPI.US,D,20230428,000000,161,163.82,159.525,163.74,2969641,0
+NXPI.US,D,20230501,000000,164.23,166.45,163.73,166.01,4321949,0
+NXPI.US,D,20230502,000000,173.34,176.88,168.76,171.51,5403173,0
+NXPI.US,D,20230503,000000,172.25,172.52,166.9421,167.56,2363365,0
+NXPI.US,D,20230504,000000,166.98,167.345,162.75,163.79,2363647,0
+NXPI.US,D,20230505,000000,164.74,167.44,162.3,166.82,2405284,0
+NXPI.US,D,20230508,000000,166.93,168.345,165.47,168.05,1306531,0
+NXPI.US,D,20230509,000000,165.4,165.83,163.27,165.09,1963040,0
+NXPI.US,D,20230510,000000,167.55,168.2041,164.73,165.2,1490352,0
+NXPI.US,D,20230511,000000,163.9,166.16,161.23,163.35,1471000,0
+NXPI.US,D,20230512,000000,164.33,165.25,162.38,164.55,1020622,0
+NXPI.US,D,20230515,000000,164.55,168.17,164.04,167.93,1448256,0
+NXPI.US,D,20230516,000000,167.21,168.64,165.78,165.89,1279079,0
+NXPI.US,D,20230517,000000,167.8,171.73,167.44,171.25,2081165,0
+NXPI.US,D,20230518,000000,172.88,175.865,172.14,175.64,2910636,0
+NXPI.US,D,20230519,000000,176.71,177,174.1194,174.96,1987957,0
+NXPI.US,D,20230522,000000,174.2,178.07,173.54,177.37,1485441,0
+NXPI.US,D,20230523,000000,176.32,177.37,174.2423,175.06,1832889,0
+NXPI.US,D,20230524,000000,171.31,171.67,165.39,166.52,3235192,0
+NXPI.US,D,20230525,000000,165.01,171.88,163.26,171.34,2833329,0
+NXPI.US,D,20230526,000000,173.96,182.58,173.36,181.18,3605823,0
+NXPI.US,D,20230530,000000,185,186.58,180.44,182.07,2217362,0
+NXPI.US,D,20230531,000000,180.69,182.07,177.8865,179.1,5289814,0
+NXPI.US,D,20230601,000000,180.18,182.96,176.86,181,2388915,0
+NXPI.US,D,20230602,000000,183.24,183.99,178.673,181.6,1547493,0
+NXPI.US,D,20230605,000000,181.83,181.99,175.31,176.56,1894656,0
+NXPI.US,D,20230606,000000,175.46,181.865,174.66,181.26,1688084,0
+NXPI.US,D,20230607,000000,182.5,189.915,182.19,186.45,2225684,0
+NXPI.US,D,20230608,000000,187.24,188.815,186.23,187.46,1622027,0
+NXPI.US,D,20230609,000000,189.1,190.18,184.265,185,2013015,0
+NXPI.US,D,20230612,000000,187,189.715,185.12,189.35,2831538,0
+NXPI.US,D,20230613,000000,190.2,197.805,190.01,196.44,3564400,0
+NXPI.US,D,20230614,000000,195.94,199.55,194.1,195.69,3289576,0
+NXPI.US,D,20230615,000000,192.92,197.06,192.43,195.75,2454713,0
+NXPI.US,D,20230616,000000,198.2,199.18,195.491,197.85,4520127,0
+NXPI.US,D,20230620,000000,195.31,197.905,193.27,195.4,2022098,0
+NXPI.US,D,20230621,000000,194.24,195.82,192.74,193.28,2077165,0
+NXPI.US,D,20230622,000000,191.4,195.58,190.51,194.65,1473379,0
+NXPI.US,D,20230623,000000,190.5,191.93,188.5,188.69,1886482,0
+NXPI.US,D,20230626,000000,192,195.26,189.53,192.2,1438650,0
+NXPI.US,D,20230627,000000,192,200.5,190.76,200.32,2192475,0
+NXPI.US,D,20230628,000000,196.9,199.82,196.4,197.56,1511619,0
+NXPI.US,D,20230629,000000,197.54,200.485,195.125,199.76,1613341,0
+NXPI.US,D,20230630,000000,202.9,205.98,200.95,204.68,2521509,0
+NXPI.US,D,20230703,000000,205.54,208.63,203.6,207.13,1089166,0
+NXPI.US,D,20230705,000000,205,206.69,202.6,203.67,2368434,0
+NXPI.US,D,20230706,000000,200.48,204.64,200.03,204.37,2721574,0
+NXPI.US,D,20230707,000000,203.53,207.66,203.53,204.06,1847778,0
+NXPI.US,D,20230710,000000,206.15,211.07,205.86,210.42,3146361,0
+NXPI.US,D,20230711,000000,210.8,211.49,207.87,210.95,1588383,0
+NXPI.US,D,20230712,000000,214.25,214.795,210.6,211.86,2568103,0
+NXPI.US,D,20230713,000000,212.52,216.83,212.39,216.52,2061310,0
+NXPI.US,D,20230714,000000,215.7,216.68,211.36,212.54,1971232,0
+NXPI.US,D,20230717,000000,212.54,221.25,211.955,219.62,2475412,0
+NXPI.US,D,20230718,000000,218.86,224.4,218.38,223.66,2130781,0
+NXPI.US,D,20230719,000000,223.07,224.32,220.19,220.28,2207591,0
+NXPI.US,D,20230720,000000,216.78,218.605,210.4,211.95,3362010,0
+NXPI.US,D,20230721,000000,214.15,216.33,213.16,213.3,5324210,0
+NXPI.US,D,20230724,000000,212.97,214.56,210.12,210.88,5006577,0
+NXPI.US,D,20230725,000000,219,222.16,216.48,219.89,3839163,0
+NXPI.US,D,20230726,000000,217.98,220.5696,215.7,218.48,2204171,0
+NXPI.US,D,20230727,000000,223.23,225.57,219.12,221.79,3403462,0
+NXPI.US,D,20230728,000000,225.31,225.4422,220.63,223.31,1994430,0
+NXPI.US,D,20230731,000000,223.4,225.2,222.06,222.98,1495257,0
+NXPI.US,D,20230801,000000,221.41,224.32,221,223.48,1308968,0
+NXPI.US,D,20230802,000000,220.08,220.35,215.94,216.4,3373040,0
+NXPI.US,D,20230803,000000,213.03,217.74,211.7801,215.95,2491787,0
+NXPI.US,D,20230804,000000,210.39,215.64,209.415,213.7,2888608,0
+NXPI.US,D,20230807,000000,216,218.92,214.01,218.73,1524237,0
+NXPI.US,D,20230808,000000,215,217.5,213.26,216.89,1862403,0
+NXPI.US,D,20230809,000000,217.38,218.68,214.13,214.37,2069373,0
+NXPI.US,D,20230810,000000,217.7,218.61,210.97,211.98,1750622,0
+NXPI.US,D,20230811,000000,209.22,209.22,202.91,204.2,2703852,0
+NXPI.US,D,20230814,000000,203.1,207.35,202.56,207.25,1757295,0
+NXPI.US,D,20230815,000000,205.07,205.48,200.8542,201.74,1944014,0
+NXPI.US,D,20230816,000000,202.42,202.96,195.79,196.74,2400515,0
+NXPI.US,D,20230817,000000,197.81,198.25,193.61,194.53,1970158,0
+NXPI.US,D,20230818,000000,192.55,197.79,192.4,196.57,1989335,0
+NXPI.US,D,20230821,000000,196.57,202.545,196.57,201.62,1946296,0
+NXPI.US,D,20230822,000000,203.75,204.29,198.56,199.66,1428475,0
+NXPI.US,D,20230823,000000,193.5,202.28,193.5,201.1,2256825,0
+NXPI.US,D,20230824,000000,203.27,203.29,193.23,193.82,2888125,0
+NXPI.US,D,20230825,000000,194.81,196.89,193.09,196.2,2358954,0
+NXPI.US,D,20230828,000000,197.51,200.81,197.51,199.23,1456638,0
+NXPI.US,D,20230829,000000,197.25,205.96,197.25,205.16,1683639,0
+NXPI.US,D,20230830,000000,204.95,206.29,202.37,205.88,1962387,0
+NXPI.US,D,20230831,000000,205.27,207.8,203.3949,205.72,3461044,0
+NXPI.US,D,20230901,000000,207.42,210.16,205.32,209.96,1583547,0
+NXPI.US,D,20230905,000000,208.87,210.57,207.33,207.57,1443607,0
+NXPI.US,D,20230906,000000,207.14,209.94,205.48,207.79,1582922,0
+NXPI.US,D,20230907,000000,203.79,205.27,202.1101,204.01,1847186,0
+NXPI.US,D,20230908,000000,204.01,205.5,201.91,203.05,1220364,0
+NXPI.US,D,20230911,000000,204.86,205.1,200.74,203.5,1101818,0
+NXPI.US,D,20230912,000000,200.83,204.21,199.32,199.5,1301745,0
+NXPI.US,D,20230913,000000,199.15,204.265,199.15,200.4,1897679,0
+NXPI.US,D,20230914,000000,202.54,203.42,198.915,202.69,1293857,0
+NXPI.US,D,20230915,000000,201.83,202.39,196.335,197.38,4382017,0
+NXPI.US,D,20230918,000000,196.86,199.79,196.52,199.29,1483846,0
+NXPI.US,D,20230919,000000,198.71,199.58,196.37,199.14,1307834,0
+NXPI.US,D,20230920,000000,200.39,201.445,194.74,194.96,1131838,0
+NXPI.US,D,20230921,000000,193.54,196.21,193.04,194,1711903,0
+NXPI.US,D,20230922,000000,195.54,198.9646,194.51,196.79,1523179,0
+NXPI.US,D,20230925,000000,195.57,198.27,194.7,198.12,1045406,0
+NXPI.US,D,20230926,000000,197,197.53,194.055,194.99,1538595,0
+NXPI.US,D,20230927,000000,197.03,198.27,194.125,196.7,1156145,0
+NXPI.US,D,20230928,000000,197.09,202.745,196.12,200.53,1198237,0
+NXPI.US,D,20230929,000000,202.77,203.4,198.755,199.92,1170721,0
+NXPI.US,D,20231002,000000,200.78,202.45,197.52,200.19,1227713,0
+NXPI.US,D,20231003,000000,197.9,201.4808,194.09,195.2,2468256,0
+NXPI.US,D,20231004,000000,195.77,198.85,194.58,198.19,1610184,0
+NXPI.US,D,20231005,000000,198.39,199.1,192.85,195.45,1415829,0
+NXPI.US,D,20231006,000000,194.2,200.79,192.14,199.02,1837361,0
+NXPI.US,D,20231009,000000,196.77,198.9,194.5,198.12,860095,0
+NXPI.US,D,20231010,000000,198.86,204,198.215,201.75,1216716,0
+NXPI.US,D,20231011,000000,201.84,204.9,201.6,203.46,1646196,0
+NXPI.US,D,20231012,000000,204.34,206.14,200.5,202.36,2120807,0
+NXPI.US,D,20231013,000000,202.37,202.51,193.22,194.5,2439465,0
+NXPI.US,D,20231016,000000,195.77,200.25,195.01,199.78,1963847,0
+NXPI.US,D,20231017,000000,197.32,200.24,194.46,197.72,1274914,0
+NXPI.US,D,20231018,000000,194.5,195.6175,190.6,193.2,1908886,0
+NXPI.US,D,20231019,000000,193.81,194.05,187.1,187.93,3027852,0
+NXPI.US,D,20231020,000000,187.62,188.53,184.3961,185.76,2155052,0
+NXPI.US,D,20231023,000000,183.91,186.07,181.17,182.35,1700656,0
+NXPI.US,D,20231024,000000,182.92,184.43,180.88,183.61,2337504,0
+NXPI.US,D,20231025,000000,180.72,181.4,175.21,175.94,2923590,0
+NXPI.US,D,20231026,000000,178.49,185.29,177.4,179.56,3048756,0
+NXPI.US,D,20231027,000000,181.01,181.96,177.55,179.13,1448062,0
+NXPI.US,D,20231030,000000,172.4,173,167.2102,170.18,4475363,0
+NXPI.US,D,20231031,000000,170.79,172.86,167.9301,172.43,2588851,0
+NXPI.US,D,20231101,000000,171.57,172.68,167.5,172.52,2889283,0
+NXPI.US,D,20231102,000000,175,178.36,173.31,177.59,2472725,0
+NXPI.US,D,20231103,000000,179.83,183.75,178.93,181.55,3689986,0
+NXPI.US,D,20231106,000000,182.5,184.42,180.44,182.8,4400033,0
+NXPI.US,D,20231107,000000,178.25,191.49,178.19,185.8,4285091,0
+NXPI.US,D,20231108,000000,180.5,184.66,180.11,183.35,2521926,0
+NXPI.US,D,20231109,000000,184.41,184.55,179.64,180.33,2662338,0
+NXPI.US,D,20231110,000000,183.26,187.84,180.73,186.67,3055946,0
+NXPI.US,D,20231113,000000,185,185.375,181.96,184.84,1845381,0
+NXPI.US,D,20231114,000000,191.02,195.8,190.17,194.89,2876854,0
+NXPI.US,D,20231115,000000,196.43,202.65,196.43,200.75,2807521,0
+NXPI.US,D,20231116,000000,200.38,203.07,199.61,200.8,2333254,0
+NXPI.US,D,20231117,000000,200.93,202.2,199,200.94,1659068,0
+NXPI.US,D,20231120,000000,201,204.78,200.79,203.34,2086559,0
+NXPI.US,D,20231121,000000,202,202.43,198.5,200.44,2313052,0
+NXPI.US,D,20231122,000000,201.88,204.98,199.27,199.58,1501089,0
+NXPI.US,D,20231124,000000,199.03,200.775,198.48,200.12,834982,0
+NXPI.US,D,20231127,000000,199.05,201.025,198,199.66,1023244,0
+NXPI.US,D,20231128,000000,200,201.88,198.36,200.03,1263660,0
+NXPI.US,D,20231129,000000,203.74,207.8,202.25,204.33,2149190,0
+NXPI.US,D,20231130,000000,205.18,205.52,201.76,204.08,2269543,0
+NXPI.US,D,20231201,000000,204,206.54,202.43,205.68,1363075,0
+NXPI.US,D,20231204,000000,204.06,206.49,203.41,206.28,1638549,0
+NXPI.US,D,20231205,000000,204.57,206.35,202.68,205.83,1937141,0
+NXPI.US,D,20231206,000000,208.54,210.3399,205.38,205.92,2052544,0
+NXPI.US,D,20231207,000000,207.8,213.15,206.817,211.7,2487904,0
+NXPI.US,D,20231208,000000,211.43,217.225,210.8,215.55,2609802,0
+NXPI.US,D,20231211,000000,216.43,221.9,215.96,220.55,2936978,0
+NXPI.US,D,20231212,000000,219.61,221.71,218.76,219.13,1847328,0
+NXPI.US,D,20231213,000000,219.31,223.06,217.53,221.33,2001640,0
+NXPI.US,D,20231214,000000,223.81,233.245,223,232.68,3894400,0
+NXPI.US,D,20231215,000000,235.17,238.27,232.8,232.93,3936705,0
+NXPI.US,D,20231218,000000,233.2,233.86,227.27,229.33,2531881,0
+NXPI.US,D,20231219,000000,230.41,231.28,228.615,229.38,1722348,0
+NXPI.US,D,20231220,000000,228.56,229.95,222.68,222.9,2483935,0
+NXPI.US,D,20231221,000000,226.97,229.869,226.52,229.25,1905565,0
+NXPI.US,D,20231222,000000,230.9,232.15,227.77,228.95,1033647,0
+NXPI.US,D,20231226,000000,230,233.28,229.37,231.95,1159961,0
+NXPI.US,D,20231227,000000,232.84,233.9,230.645,232.1,919215,0
+NXPI.US,D,20231228,000000,233.17,233.365,230.64,231.07,946434,0
+NXPI.US,D,20231229,000000,231.07,231.9599,227.73,229.68,1105152,0
+NXPI.US,D,20240102,000000,227.26,227.26,218.57,221.18,2668473,0
+NXPI.US,D,20240103,000000,217.58,218.25,214.08,216.08,1924012,0
+NXPI.US,D,20240104,000000,204.305,210.54,204.12,207.76,3880677,0
+NXPI.US,D,20240105,000000,207.99,208.96,204.66,205.72,2246412,0
+NXPI.US,D,20240108,000000,207.3,213.03,207.255,212.17,1923573,0
+NXPI.US,D,20240109,000000,208.13,213.07,207.72,211.71,2023270,0
+NXPI.US,D,20240110,000000,211.86,212.51,207.18,211.29,1759449,0
+NXPI.US,D,20240111,000000,210.99,212.49,207.31,211.49,2138929,0
+NXPI.US,D,20240112,000000,211.3,212.205,207.57,209.11,1247691,0
+NXPI.US,D,20240116,000000,210.69,211.72,206.31,208.99,1749728,0
+NXPI.US,D,20240117,000000,205.93,206,201.58,205.48,2146697,0
+NXPI.US,D,20240118,000000,210.71,212.675,208.96,211.61,3148691,0
+NXPI.US,D,20240119,000000,213.34,219.45,212.46,218.36,2750105,0
+NXPI.US,D,20240122,000000,219.63,223,217.3467,218.84,2445287,0
+NXPI.US,D,20240123,000000,220.35,224.87,219.45,223.93,2485113,0
+NXPI.US,D,20240124,000000,222.73,224.87,219.6501,221.69,2798797,0
+NXPI.US,D,20240125,000000,222.99,223.89,217.83,219.41,2552668,0
+NXPI.US,D,20240126,000000,218.12,218.95,214.36,215.12,2424543,0
+NXPI.US,D,20240129,000000,216.93,217.57,213.29,217.47,1828064,0
+NXPI.US,D,20240130,000000,215.55,217.25,214.23,215.17,1708229,0
+NXPI.US,D,20240131,000000,212.88,215.32,209.75,210.57,3150816,0
+NXPI.US,D,20240201,000000,211.69,214.04,209.44,213.01,1968641,0
+NXPI.US,D,20240202,000000,210.16,215.56,209.86,214.99,2136288,0
+NXPI.US,D,20240205,000000,218.36,223.42,218,221.02,4119437,0
+NXPI.US,D,20240206,000000,220.98,225.42,218.84,223,3949333,0
+NXPI.US,D,20240207,000000,225,225,218.61,221.37,2788986,0
+NXPI.US,D,20240208,000000,221.44,228.85,221.44,227.83,2815415,0
+NXPI.US,D,20240209,000000,229.87,233.66,228.325,233.55,2621521,0
+NXPI.US,D,20240212,000000,234,241.26,233.1,236.68,2787798,0
+NXPI.US,D,20240213,000000,230.1,234.23,228.1,232.07,2723745,0
+NXPI.US,D,20240214,000000,233.96,235.46,232.43,233.96,1824982,0
+NXPI.US,D,20240215,000000,235.42,238.13,234.03,234.49,2078353,0
+NXPI.US,D,20240216,000000,234.5,236.69,231.3,232.16,1476242,0
+NXPI.US,D,20240220,000000,230,232.2,227.31,231.35,2140523,0
+NXPI.US,D,20240221,000000,230.02,235.35,229.665,235.32,1641086,0
+NXPI.US,D,20240222,000000,241.47,242.4,237.11,239.5,3173421,0
+NXPI.US,D,20240223,000000,240.82,241.325,237.5,238.85,1817815,0
+NXPI.US,D,20240226,000000,240.36,245,240.15,243.79,1595984,0
+NXPI.US,D,20240227,000000,245.88,252.83,245,245.73,2438279,0
+NXPI.US,D,20240228,000000,243.11,245.865,242,243.98,1489157,0
+NXPI.US,D,20240229,000000,247.94,250.3,245.66,249.73,3374693,0
+NXPI.US,D,20240301,000000,251.88,259.08,250.29,257.51,2444768,0
+NXPI.US,D,20240304,000000,259.49,259.49,253.73,254.3,2667655,0
+NXPI.US,D,20240305,000000,251.71,254.28,246.79,248.46,2319781,0
+NXPI.US,D,20240306,000000,252.07,255.355,250.335,251.25,2527872,0
+NXPI.US,D,20240307,000000,253.72,264.26,253.17,259.04,2942300,0
+NXPI.US,D,20240308,000000,259.92,262.91,251.79,252.03,2481950,0
+NXPI.US,D,20240311,000000,250.63,254.305,249.7166,253.29,2020545,0
+NXPI.US,D,20240312,000000,256.19,257.99,251.73,257.46,2104492,0
+NXPI.US,D,20240313,000000,253.69,254.35,250.155,250.98,2457706,0
+NXPI.US,D,20240314,000000,250.35,251.345,241.32,243.73,3520138,0
+NXPI.US,D,20240315,000000,234.49,239.31,233,237.54,5827326,0
+NXPI.US,D,20240318,000000,240.17,241.99,236.31,236.62,2236909,0
+NXPI.US,D,20240319,000000,234.91,238.145,233.54,236.38,2172363,0
+NXPI.US,D,20240320,000000,235.58,241.7399,234.55,241.27,2102466,0
+NXPI.US,D,20240321,000000,246.65,249.975,244.56,246.11,2926572,0
+NXPI.US,D,20240322,000000,244.35,247.18,243.315,244.33,2236543,0
+NXPI.US,D,20240325,000000,240.9,242.52,238.61,240.34,1703458,0
+NXPI.US,D,20240326,000000,242.19,243.33,238.79,239.06,1443134,0
+NXPI.US,D,20240327,000000,242.25,246.14,240.48,245.44,1631219,0
+NXPI.US,D,20240328,000000,245.89,248.31,245,247.77,1731419,0
+NXPI.US,D,20240401,000000,248.38,251.87,244.84,246.28,1478243,0
+NXPI.US,D,20240402,000000,243.82,243.82,239.6,240.77,1607854,0
+NXPI.US,D,20240403,000000,239.09,244.31,238,243.88,1061625,0
+NXPI.US,D,20240404,000000,247.23,248.09,237.97,239.17,2501008,0
+NXPI.US,D,20240405,000000,240.25,241.52,238.85,241.01,1617576,0
+NXPI.US,D,20240408,000000,242.15,246.21,241.92,244.92,1188061,0
+NXPI.US,D,20240409,000000,247.21,251.96,246.37,251.83,1708516,0
+NXPI.US,D,20240410,000000,246.73,248.51,240.2,241.08,2028324,0
+NXPI.US,D,20240411,000000,242.85,244.9,240.52,244.33,1736545,0
+NXPI.US,D,20240412,000000,239.62,240.89,232.755,233.61,2597791,0
+NXPI.US,D,20240415,000000,237.49,237.5,228.385,230.11,2304189,0
+NXPI.US,D,20240416,000000,231.62,232.545,227.98,230.68,1652709,0
+NXPI.US,D,20240417,000000,231.07,231.46,225.84,226.92,1971013,0
+NXPI.US,D,20240418,000000,222,223.38,217.35,219.35,3495081,0
+NXPI.US,D,20240419,000000,219.35,220.34,213.02,215.12,2758190,0
+NXPI.US,D,20240422,000000,218.67,220.2,214.33,218.66,2230361,0
+NXPI.US,D,20240423,000000,219.02,226.89,218.845,225.61,3024080,0
+NXPI.US,D,20240424,000000,235.46,237.69,232.32,235.04,3810687,0
+NXPI.US,D,20240425,000000,236.86,239.59,233.75,238.08,2052353,0
+NXPI.US,D,20240426,000000,236.95,244.29,236.39,242.7,2059388,0
+NXPI.US,D,20240429,000000,242.75,247.94,242.13,247.13,2976344,0
+NXPI.US,D,20240430,000000,257.72,261.15,250.51,256.19,4800102,0
+NXPI.US,D,20240501,000000,253.35,258.21,246.55,249.43,3538450,0
+NXPI.US,D,20240502,000000,253.44,255.39,245.195,254.26,2317172,0
+NXPI.US,D,20240503,000000,261,262.11,257.11,257.85,2513186,0
+NXPI.US,D,20240506,000000,259.26,260.49,256.665,259.63,2213775,0
+NXPI.US,D,20240507,000000,260.57,262,258.33,258.65,1605475,0
+NXPI.US,D,20240508,000000,255.58,260.29,255.58,260.21,1636505,0
+NXPI.US,D,20240509,000000,260.51,261.88,258.08,260.8,1777769,0
+NXPI.US,D,20240510,000000,262.5,264,260.18,261.73,1072539,0
+NXPI.US,D,20240513,000000,263.99,266.63,263,263.93,1395228,0
+NXPI.US,D,20240514,000000,264.7,268.4323,263.94,267.66,1618396,0
+NXPI.US,D,20240515,000000,270.16,272.29,267.75,272,2231483,0
+NXPI.US,D,20240516,000000,271.1,273.37,269.55,269.61,1550132,0
+NXPI.US,D,20240517,000000,269.72,270.18,265.7601,267.72,1344629,0
+NXPI.US,D,20240520,000000,267.99,274.525,267.5301,273.57,1271743,0
+NXPI.US,D,20240521,000000,269.26,275.49,268.17,274.42,1156026,0
+NXPI.US,D,20240522,000000,277,280.24,275.2401,278.83,2185496,0
+NXPI.US,D,20240523,000000,279.88,279.88,269.68,272.72,2327137,0
+NXPI.US,D,20240524,000000,278.33,280.77,275.55,277.17,1319923,0
+NXPI.US,D,20240528,000000,276.55,282.22,276.12,279.63,1503834,0
+NXPI.US,D,20240529,000000,274.44,277.185,273.4,273.83,1696332,0
+NXPI.US,D,20240530,000000,271.42,274.29,270.225,271.43,1785404,0
+NXPI.US,D,20240531,000000,271.835,273.9,264.22,272.1,3065120,0
+NXPI.US,D,20240603,000000,275.62,277.52,265.105,269.94,1273305,0
+NXPI.US,D,20240604,000000,267.47,271.24,265.64,266.3,1783789,0
+NXPI.US,D,20240605,000000,270.06,276.08,268.771,275.7,1692868,0
+NXPI.US,D,20240606,000000,274.63,275.1659,271.52,272.01,1438293,0
+NXPI.US,D,20240607,000000,272.79,277,270.8,271.89,1211311,0
+NXPI.US,D,20240610,000000,268.17,277.32,268.05,276.85,1353965,0
+NXPI.US,D,20240611,000000,276.79,278.36,271.87,277.93,1123035,0
+NXPI.US,D,20240612,000000,282,286.8699,279.59,282.99,1653643,0
+NXPI.US,D,20240613,000000,272.05,279.43,272,275.47,1382729,0
+NXPI.US,D,20240614,000000,270,272.41,266.27,268.85,1680348,0
+NXPI.US,D,20240617,000000,268.45,271.64,264.15,271.26,1702687,0
+NXPI.US,D,20240618,000000,270.78,273.22,269.36,271.4,1650101,0
+NXPI.US,D,20240620,000000,269.61,270.32,263.26,264.68,3003883,0
+NXPI.US,D,20240621,000000,266.43,271.715,264.84,271.03,4027521,0
+NXPI.US,D,20240624,000000,268.98,271.77,266.56,267.27,1680638,0
+NXPI.US,D,20240625,000000,270.31,271.35,266.68,269.92,1460697,0
+NXPI.US,D,20240626,000000,269,270.86,265.82,268.17,1693168,0
+NXPI.US,D,20240627,000000,268.21,269.7299,264.41,265.01,1489106,0
+NXPI.US,D,20240628,000000,267.44,273.835,265.88,269.09,2228047,0
+NXPI.US,D,20240701,000000,269.12,269.78,262.53,265.67,1724119,0
+NXPI.US,D,20240702,000000,265.67,272.235,265.505,272.04,1421450,0
+NXPI.US,D,20240703,000000,272.38,274.59,268.4,272.29,1084497,0
+NXPI.US,D,20240705,000000,275.49,275.5,269.795,273.54,1237696,0
+NXPI.US,D,20240708,000000,274.36,277.8,274.16,277.22,1006988,0
+NXPI.US,D,20240709,000000,277.25,278.135,273.18,274.91,1072913,0
+NXPI.US,D,20240710,000000,277.08,282.75,275.08,282.37,1233329,0
+NXPI.US,D,20240711,000000,283.51,284.99,274.46,274.58,2096053,0
+NXPI.US,D,20240712,000000,277.81,283.93,275.74,280.19,1558787,0
+NXPI.US,D,20240715,000000,281.87,286.09,280,282.77,1431390,0
+NXPI.US,D,20240716,000000,285.39,291.47,283.26,290.78,1356659,0
+NXPI.US,D,20240717,000000,284.555,296.08,275.97,276.29,4527233,0
+NXPI.US,D,20240718,000000,279.93,285.55,276.05,279.27,2209022,0
+NXPI.US,D,20240719,000000,279.02,279.89,268.096,269.29,2403162,0
+NXPI.US,D,20240722,000000,275.86,284.75,271.02,283.81,4005420,0
+NXPI.US,D,20240723,000000,260.79,269.63,255.15,262.3,6654257,0
+NXPI.US,D,20240724,000000,260.77,262.585,254.21,254.4,4060921,0
+NXPI.US,D,20240725,000000,250.36,255.46,245.42,247.51,4244335,0
+NXPI.US,D,20240726,000000,251.59,256.23,250.58,253.62,2111290,0
+NXPI.US,D,20240729,000000,257.25,262.235,254.31,255.81,2421539,0
+NXPI.US,D,20240730,000000,258.46,258.46,250.36,251.68,2477980,0
+NXPI.US,D,20240731,000000,258.84,264.54,255.19,263.16,3232341,0
+NXPI.US,D,20240801,000000,258.01,260.61,241.4,243.62,4006598,0
+NXPI.US,D,20240802,000000,236.15,238.9078,231.08,237.75,4567156,0
+NXPI.US,D,20240805,000000,232.03,241.98,229.015,235.41,3227591,0
+NXPI.US,D,20240806,000000,237.24,243.02,234.35,236.76,1854896,0
+NXPI.US,D,20240807,000000,243.53,244.52,228.3,229.29,2678128,0
+NXPI.US,D,20240808,000000,236.7,245.96,233,245.24,2776151,0
+NXPI.US,D,20240809,000000,242.38,243.91,239.06,242.02,1089276,0
+NXPI.US,D,20240812,000000,242.7,243.12,237.025,240.16,2299072,0
+NXPI.US,D,20240813,000000,241.46,248.61,241.1,248.01,2323540,0
+NXPI.US,D,20240814,000000,247.79,248.885,241.255,243.64,1786039,0
+NXPI.US,D,20240815,000000,250.62,254.76,247.36,253.25,2790226,0
+NXPI.US,D,20240816,000000,251.99,255.78,250.035,254.44,1524003,0
+NXPI.US,D,20240819,000000,252.57,258.42,250.645,258.24,1381441,0
+NXPI.US,D,20240820,000000,256.58,257.375,252.55,254.02,1516412,0
+NXPI.US,D,20240821,000000,256.61,259.74,251.01,254.31,2218687,0
+NXPI.US,D,20240822,000000,254.98,255.37,244.21,245.36,3142475,0
+NXPI.US,D,20240823,000000,251.18,254.27,248.43,252.63,2568464,0
+NXPI.US,D,20240826,000000,251.3,252.025,248.23,249.84,2042049,0
+NXPI.US,D,20240827,000000,247.4,254.54,246.045,252.73,1653476,0
+NXPI.US,D,20240828,000000,252.37,253.37,244.9,246.91,1439409,0
+NXPI.US,D,20240829,000000,249.32,254.25,247.48,248.78,1666545,0
+NXPI.US,D,20240830,000000,254.79,257.61,252,256.36,2696453,0
+NXPI.US,D,20240903,000000,251.24,252.24,234.93,236.14,3464128,0
+NXPI.US,D,20240904,000000,234.01,240.33,232.075,238.86,2492380,0
+NXPI.US,D,20240905,000000,236.17,239.83,234.67,236.7,1976784,0
+NXPI.US,D,20240906,000000,236.17,236.47,225.68,226.7,3035625,0
+NXPI.US,D,20240909,000000,230.1,231.07,226.73,230.6,2549490,0
+NXPI.US,D,20240910,000000,227.38,228.915,221.54,225.19,2911128,0
+NXPI.US,D,20240911,000000,224.36,231.33,220.1,230.87,3876759,0
+NXPI.US,D,20240912,000000,228.01,229.24,222.37,225.14,2532950,0
+NXPI.US,D,20240913,000000,228.11,231.88,227.04,229.93,3017664,0
+NXPI.US,D,20240916,000000,227,230.5,225.33,230.01,1866372,0
+NXPI.US,D,20240917,000000,232.35,234.68,229.51,232.57,1920660,0
+NXPI.US,D,20240918,000000,233.37,238.64,230.96,231.51,2161234,0
+NXPI.US,D,20240919,000000,238.64,242.49,235.85,238.72,3657010,0
+NXPI.US,D,20240920,000000,233.41,234.17,228.54,231.88,6787626,0
+NXPI.US,D,20240923,000000,232.95,234,230.9401,231.86,1470425,0
+NXPI.US,D,20240924,000000,234.6,239.17,230.67,233.75,1913947,0
+NXPI.US,D,20240925,000000,231.53,235.14,231.18,233.97,1621535,0
+NXPI.US,D,20240926,000000,242.625,244.12,234.945,242.24,2067698,0
+NXPI.US,D,20240927,000000,245.18,246.98,242.69,244.93,2444061,0
+NXPI.US,D,20240930,000000,237.39,240.2,236.22,240.01,2898566,0
+NXPI.US,D,20241001,000000,238.81,239.83,230.395,232.22,2440727,0
+NXPI.US,D,20241002,000000,232.6,238.49,230.83,235.36,1404519,0
+NXPI.US,D,20241003,000000,232.75,234.91,230.93,233.24,1748083,0
+NXPI.US,D,20241004,000000,239.56,239.71,231.51,234.24,1599654,0
+NXPI.US,D,20241007,000000,236.98,237.09,232.2,234.02,1806137,0
+NXPI.US,D,20241008,000000,234.02,236.18,232.39,234.96,1469579,0
+NXPI.US,D,20241009,000000,233.24,238.8675,233,238.31,1423811,0
+NXPI.US,D,20241010,000000,234.07,236.47,232.5,236.17,1191496,0
+NXPI.US,D,20241011,000000,233.57,240.75,233.35,238.1,1148222,0
+NXPI.US,D,20241014,000000,240.23,243.74,237.85,243.44,1965312,0
+NXPI.US,D,20241015,000000,242.64,244.57,230.14,232.85,3611885,0
+NXPI.US,D,20241016,000000,236.43,237.84,232.5,232.73,1368851,0
+NXPI.US,D,20241017,000000,238.44,238.88,232.1,232.28,2062228,0
+NXPI.US,D,20241018,000000,236.24,236.6691,232.44,233.45,1187652,0
+NXPI.US,D,20241021,000000,231.06,232.445,227.33,230.15,1585290,0
+NXPI.US,D,20241022,000000,229.42,232.49,227.6429,231.52,2173649,0
+NXPI.US,D,20241023,000000,236.23,239.885,233.02,236.32,2957278,0
+NXPI.US,D,20241024,000000,238.68,241.92,235.56,239.06,1593103,0
+NXPI.US,D,20241025,000000,240.62,246.075,240.08,243.16,2140509,0
+NXPI.US,D,20241028,000000,239.42,251.0999,238.13,249.7,2812039,0
+NXPI.US,D,20241029,000000,250.57,256.62,249.06,255.58,2134410,0
+NXPI.US,D,20241030,000000,249.47,253.42,245,245.32,2401855,0
+NXPI.US,D,20241031,000000,244.48,244.48,231.3,234.5,3540566,0
+NXPI.US,D,20241101,000000,234.5,240.17,234.095,238.59,2224189,0
+NXPI.US,D,20241104,000000,237.32,239.21,235.57,236.9,2935914,0
+NXPI.US,D,20241105,000000,220.5,224.84,216.93,224.65,5961084,0
+NXPI.US,D,20241106,000000,228.13,233.83,226.11,231.38,3597991,0
+NXPI.US,D,20241107,000000,237.76,238.85,231.88,236.12,3129520,0
+NXPI.US,D,20241108,000000,233.13,235,227.965,233.89,2743168,0
+NXPI.US,D,20241111,000000,230.98,231.415,223.71,227.04,2715076,0
+NXPI.US,D,20241112,000000,225.31,226.99,221.85,224.79,2528823,0
+NXPI.US,D,20241113,000000,221.57,225.44,221.44,222.96,3145030,0
+NXPI.US,D,20241114,000000,223.88,225.33,221.37,223.96,2250276,0
+NXPI.US,D,20241115,000000,221.83,223.96,216.59,217.04,2793131,0
+NXPI.US,D,20241118,000000,217.2,220.42,216.0371,220.19,2472978,0
+NXPI.US,D,20241119,000000,218.55,220.59,217.245,219.91,1503557,0
+NXPI.US,D,20241120,000000,217.2,220.47,216.0639,220.34,2143872,0
+NXPI.US,D,20241121,000000,222.11,226.29,219.7817,224.57,1769699,0
+NXPI.US,D,20241122,000000,227,227.03,223.705,226.38,1584139,0
+NXPI.US,D,20241125,000000,229.94,235.43,227.83,233.85,2784862,0
+NXPI.US,D,20241126,000000,237.36,238.76,226.75,228.66,2476629,0
+NXPI.US,D,20241127,000000,228.09,229.97,222.86,226.53,1520727,0
+NXPI.US,D,20241129,000000,227.86,232.17,226.715,229.37,1606570,0
+NXPI.US,D,20241202,000000,229.005,236.07,228.175,233.61,2796583,0
+NXPI.US,D,20241203,000000,230.71,232.79,228.09,228.36,2573008,0
+NXPI.US,D,20241204,000000,231.27,231.86,222.54,223.66,2352027,0
+NXPI.US,D,20241205,000000,222.47,223.03,216.41,216.99,2296966,0
+NXPI.US,D,20241206,000000,218.37,220.19,217.61,218.66,2302325,0
+NXPI.US,D,20241209,000000,217.95,225.99,217.2,223.61,2149857,0
+NXPI.US,D,20241210,000000,224.26,224.48,217.05,217.94,1715979,0
+NXPI.US,D,20241211,000000,220.1,221.92,217.76,219.84,2483005,0
+NXPI.US,D,20241212,000000,218.58,219.62,215.43,217.73,1770951,0
+NXPI.US,D,20241213,000000,216.12,218.31,215.05,216.84,2855800,0
+NXPI.US,D,20241216,000000,217.11,220.65,214.79,218.18,2884862,0
+NXPI.US,D,20241217,000000,220.34,223.18,217.61,219.02,3592557,0
+NXPI.US,D,20241218,000000,219.08,223.36,209.29,210.29,3610382,0
+NXPI.US,D,20241219,000000,212.06,213.4599,206.97,207.27,2734949,0
+NXPI.US,D,20241220,000000,205.64,213.47,204.72,210.24,6139389,0
+NXPI.US,D,20241223,000000,210.5,214.84,210.5,214.09,1737645,0
+NXPI.US,D,20241224,000000,214.92,215.41,212.31,215.4,790910,0
+NXPI.US,D,20241226,000000,213,217.38,213,215.04,885784,0
+NXPI.US,D,20241227,000000,213.33,214.95,211.67,213.76,1162105,0
+NXPI.US,D,20241230,000000,211.55,211.95,206.79,207.47,1817889,0
+NXPI.US,D,20241231,000000,208.74,209.49,206.335,207.85,1154488,0
+NXPI.US,D,20250102,000000,209.61,211.6,205.23,206.21,1424491,0
+NXPI.US,D,20250103,000000,207.3,210.14,205,208.86,2308155,0
+NXPI.US,D,20250106,000000,210.01,215.91,210.01,213.41,1972698,0
+NXPI.US,D,20250107,000000,213.88,218.9373,211.24,212.58,2312319,0
+NXPI.US,D,20250108,000000,212.14,213.32,207.34,209.72,2302573,0
+NXPI.US,D,20250110,000000,209.63,211.32,206.38,206.75,2511070,0
+NXPI.US,D,20250113,000000,203.12,207.21,202.25,206.83,1629748,0
+NXPI.US,D,20250114,000000,208.58,210.65,206.73,210.63,1513426,0
+NXPI.US,D,20250115,000000,215.26,216.6618,213.49,213.56,3143423,0
+NXPI.US,D,20250116,000000,215.25,215.42,209.78,210.76,1632367,0
+NXPI.US,D,20250117,000000,216.41,217.458,213.97,215.36,1921559,0
+NXPI.US,D,20250121,000000,215,216.7474,213.33,214.88,3237899,0
+NXPI.US,D,20250122,000000,215.185,219.635,214.01,216.09,2367936,0
+NXPI.US,D,20250123,000000,213.62,219.91,212.685,219.88,2250783,0
+NXPI.US,D,20250124,000000,216.45,217.455,211.57,213.43,2777273,0
+NXPI.US,D,20250127,000000,215.005,219.74,212.38,215.08,4526819,0
+NXPI.US,D,20250128,000000,214,215.71,208.3,213.43,2446618,0
+NXPI.US,D,20250129,000000,213.23,215.74,211.74,213.01,1739617,0
+NXPI.US,D,20250130,000000,211.64,212.76,206.81,211.39,3304073,0
+NXPI.US,D,20250131,000000,212,215.8499,208.31,208.55,3020149,0
+NXPI.US,D,20250203,000000,203,207.0835,198.21,204.73,4743077,0
+NXPI.US,D,20250204,000000,207.84,210,198.87,202.4,3676469,0
+NXPI.US,D,20250205,000000,201.76,214.13,201.58,213.24,4451082,0
+NXPI.US,D,20250206,000000,216.5,220.62,214.655,216.82,2929073,0
+NXPI.US,D,20250207,000000,215.47,217.86,211.27,212.93,2216694,0
+NXPI.US,D,20250210,000000,214.2,215.07,208.76,210.05,2412374,0
+NXPI.US,D,20250211,000000,208.32,213.64,207.6391,210.97,1273192,0
+NXPI.US,D,20250212,000000,216.4,221.49,212.63,219.79,3202696,0
+NXPI.US,D,20250213,000000,219.21,221.28,216.64,219.59,2761468,0
+NXPI.US,D,20250214,000000,220.8,226.44,219.26,224.14,3085481,0
+NXPI.US,D,20250218,000000,226.79,234.085,226.72,228.86,4327314,0
+NXPI.US,D,20250219,000000,230.52,246.7999,229.55,245.58,5345931,0
+NXPI.US,D,20250220,000000,255,255.45,244.08,245.86,4342795,0
+NXPI.US,D,20250221,000000,247.21,248,236.22,236.52,5304711,0
+NXPI.US,D,20250224,000000,236.795,238.63,232.87,233.15,3130029,0
+NXPI.US,D,20250225,000000,234.53,235.7,228.02,228.56,3033446,0
+NXPI.US,D,20250226,000000,229.52,230.7,225.38,229.38,2631135,0
+NXPI.US,D,20250227,000000,228.65,229.3,216.46,216.87,3573955,0
+NXPI.US,D,20250228,000000,218.33,221.15,213.63,215.59,4231960,0
+NXPI.US,D,20250303,000000,220,222.79,213.48,216.53,4651959,0
+NXPI.US,D,20250304,000000,216.51,218.11,210.72,211.16,4111512,0
+NXPI.US,D,20250305,000000,213.33,217.555,208.67,216.77,2621131,0
+NXPI.US,D,20250306,000000,212.79,219.45,210.67,214.47,3465287,0
+NXPI.US,D,20250307,000000,214.095,223.8,212.5001,222.56,4301488,0
+NXPI.US,D,20250310,000000,217.47,218.07,206.94,208.84,3747696,0
+NXPI.US,D,20250311,000000,209.1,209.76,199.875,205.8,3198173,0
+NXPI.US,D,20250312,000000,208.07,209.98,203.63,204.45,2288747,0
+NXPI.US,D,20250313,000000,204.07,208,200.06,201.02,1792710,0
+NXPI.US,D,20250314,000000,204.8,206.96,203.48,206.16,2771741,0
+NXPI.US,D,20250317,000000,204.86,212.1199,204.86,209.83,2207664,0
+NXPI.US,D,20250318,000000,207.45,208.99,205.27,207.1,1862492,0
+NXPI.US,D,20250319,000000,206.18,211.36,206.03,207.38,1640641,0
+NXPI.US,D,20250320,000000,204.06,205.66,201.53,202.64,1455356,0
+NXPI.US,D,20250321,000000,200.18,201.3768,196.95,200.64,3352068,0
+NXPI.US,D,20250324,000000,206.32,212.42,205.595,211.12,2743069,0
+NXPI.US,D,20250325,000000,213.91,216.63,210.75,211.33,1662393,0
+NXPI.US,D,20250326,000000,211.04,212.61,202.87,205.75,3637912,0
+NXPI.US,D,20250327,000000,203.29,203.87,198.72,200.06,2877559,0
+NXPI.US,D,20250328,000000,198.27,199.08,188.85,189.99,4261007,0
+NXPI.US,D,20250331,000000,187.3,191.11,183.56,190.06,4304221,0
+NXPI.US,D,20250401,000000,188.545,190.14,184.3,190,2270378,0
+NXPI.US,D,20250402,000000,186.4,196.59,186.4,193.67,2231689,0
+NXPI.US,D,20250403,000000,183.48,185.31,171.71,171.88,6169107,0
+NXPI.US,D,20250404,000000,164.87,167.375,155.87,160.81,6449413,0
+NXPI.US,D,20250407,000000,156.54,173.55,152.37,163.29,6564375,0
+NXPI.US,D,20250408,000000,164.58,169,148.09,153.5,5100355,0
+NXPI.US,D,20250409,000000,156.52,187.51,152.205,185.87,8787113,0
+NXPI.US,D,20250410,000000,176.12,177.86,159.53,165.59,6325856,0
+NXPI.US,D,20250411,000000,164.34,169.81,158.66,168.79,5169477,0
+NXPI.US,D,20250414,000000,172.45,173.34,166.76,170.545,2349732,0
+NXPI.US,D,20250415,000000,172.72,174.51,169.46,171.63,1924180,0
+NXPI.US,D,20250416,000000,165.25,170.45,163.16,168.59,4699837,0
+NXPI.US,D,20250417,000000,169.91,172.02,166.76,170.74,2106654,0
+NXPI.US,D,20250421,000000,166.6,171.95,166.6,171.5,2624879,0
+NXPI.US,D,20250422,000000,173.74,176.08,172.17,174.66,2876508,0
+NXPI.US,D,20250423,000000,181.46,185.3632,179.51,180.87,3917726,0
+NXPI.US,D,20250424,000000,187.21,194.43,184.7743,193.57,4247192,0
+NXPI.US,D,20250425,000000,189.39,194.59,188.41,193.55,2486056,0
+NXPI.US,D,20250428,000000,192.87,198.15,190.59,196.24,4337483,0
+NXPI.US,D,20250429,000000,181.515,185.535,177.19,182.62,6950778,0
+NXPI.US,D,20250430,000000,179.29,184.938,176.26,184.31,3210600,0
+NXPI.US,D,20250501,000000,186.11,186.82,181.51,181.84,3354873,0
+NXPI.US,D,20250502,000000,184.48,191.61,184.28,188.14,3434708,0
+NXPI.US,D,20250505,000000,186.02,186.8555,184.15,184.95,2324002,0
+NXPI.US,D,20250506,000000,182.25,184.635,180.6337,182.41,1579820,0
+NXPI.US,D,20250507,000000,183.635,187.815,182.42,186.87,2137553,0
+NXPI.US,D,20250508,000000,189.64,193.04,186.9,188.57,2412350,0
+NXPI.US,D,20250509,000000,191.28,194.05,189.4412,191.88,2683263,0
+NXPI.US,D,20250512,000000,204.88,208.93,204.32,207.03,4998163,0
+NXPI.US,D,20250513,000000,206.2,213.01,206.2,212.4,3910105,0
+NXPI.US,D,20250514,000000,212.58,213.42,209.07,211.33,2386944,0
+NXPI.US,D,20250515,000000,209.71,211.67,208.67,210.73,1999604,0
+NXPI.US,D,20250516,000000,210.95,212.99,209.12,212.56,2094117,0
+NXPI.US,D,20250519,000000,206.68,211.435,205.515,210.36,2108884,0
+NXPI.US,D,20250520,000000,207.68,210.95,207.68,210.08,1672113,0
+NXPI.US,D,20250521,000000,207.36,213.36,204.38,205.35,3018041,0
+NXPI.US,D,20250522,000000,209.695,211,196.26,196.51,5012589,0
+NXPI.US,D,20250523,000000,189.915,194.1,189.32,192.15,3674264,0
+NXPI.US,D,20250527,000000,195.3,200.45,193.78,198.9,3935348,0
+NXPI.US,D,20250528,000000,199.05,200.273,195.78,196.21,2240446,0
+NXPI.US,D,20250529,000000,200,200.32,194.6,195.89,1851499,0
+NXPI.US,D,20250530,000000,194.66,195.045,188.18,191.13,4292684,0
+NXPI.US,D,20250602,000000,190.36,193.66,189.8,192.81,1734298,0
+NXPI.US,D,20250603,000000,192.21,199.72,190.33,198.96,2866905,0
+NXPI.US,D,20250604,000000,202.26,211.085,201.28,210.02,3857209,0
+NXPI.US,D,20250605,000000,210.93,213.5,205.69,206.9,2362819,0
+NXPI.US,D,20250606,000000,210.6,211,207.39,207.68,1901196,0
+NXPI.US,D,20250609,000000,209.61,215.23,208.94,213.08,2727108,0
+NXPI.US,D,20250610,000000,214.44,220.73,213.5,218.72,2588887,0
+NXPI.US,D,20250611,000000,219.8,222.22,215.12,217.41,2222175,0
+NXPI.US,D,20250612,000000,217.305,220.015,216.205,217.4,1711302,0
+NXPI.US,D,20250613,000000,212.875,215.18,210.42,210.9,1840224,0
+NXPI.US,D,20250616,000000,213.94,218.01,213.2238,217.53,1739346,0
+NXPI.US,D,20250617,000000,213.045,217.27,212.58,212.83,2202423,0
+NXPI.US,D,20250618,000000,213.57,214.45,210.73,211.45,1939002,0
+NXPI.US,D,20250620,000000,213.42,215.365,207.71,209,4244826,0
+NXPI.US,D,20250623,000000,209.57,211.58,205.865,210.86,1847628,0
+NXPI.US,D,20250624,000000,215,220.68,214.1,218.51,2833336,0
+NXPI.US,D,20250625,000000,217.52,217.93,213.81,216.28,1781820,0
+NXPI.US,D,20250626,000000,217.9,219.36,216.58,218.3,2709907,0
+NXPI.US,D,20250627,000000,218.15,220.89,215.11,217.04,2060479,0
+NXPI.US,D,20250630,000000,219.71,219.71,216.65,218.49,2165374,0
+NXPI.US,D,20250701,000000,216.59,225.57,215.45,221.21,4451122,0
+NXPI.US,D,20250702,000000,224.1,232.2,223.86,231.15,2730755,0
+NXPI.US,D,20250703,000000,231.15,233.175,230.2472,232.1,1299390,0
+NXPI.US,D,20250707,000000,228.85,231.63,225.45,226,2165787,0
+NXPI.US,D,20250708,000000,228.76,234.32,227.13,232.34,2287990,0
+NXPI.US,D,20250709,000000,231.78,234.53,227.44,230.42,1819193,0
+NXPI.US,D,20250710,000000,233.065,236.46,230.43,233.19,1948182,0
+NXPI.US,D,20250711,000000,230.28,232.07,228,228.92,1870717,0
+NXPI.US,D,20250714,000000,227.06,227.06,222.5,224.61,2706798,0
+NXPI.US,D,20250715,000000,226.89,227,220.9,221.06,2397896,0
+NXPI.US,D,20250716,000000,221.07,222.17,215.9,220.58,2140493,0
+NXPI.US,D,20250717,000000,219.85,225.11,218.96,224.5,1981385,0
+NXPI.US,D,20250718,000000,229.03,229.71,222.57,225.9,2501082,0
+NXPI.US,D,20250721,000000,227.34,232.29,227.25,228.27,6030169,0
+NXPI.US,D,20250722,000000,222.13,229.83,220.78,228,6032379,0
+NXPI.US,D,20250723,000000,225.69,226.6699,218.47,224.71,3655454,0
+NXPI.US,D,20250724,000000,222.42,224.72,217.9,224.43,2413748,0
+NXPI.US,D,20250725,000000,222.89,223.8,221,223.29,2160857,0
+NXPI.US,D,20250728,000000,225.85,228.67,224.75,228.49,2925074,0
+NXPI.US,D,20250729,000000,229.32,233.11,226.425,226.74,1915755,0
+NXPI.US,D,20250730,000000,228.06,228.06,219.8,220.94,2092687,0
+NXPI.US,D,20250731,000000,219.475,219.475,212.19,213.77,2727233,0
+NXPI.US,D,20250801,000000,211.215,212,206.27,209.92,2554507,0
+NXPI.US,D,20250804,000000,210.64,212.12,209.345,211.99,2184003,0
+NXPI.US,D,20250805,000000,213.58,215.085,207.8,208.47,2756928,0
+NXPI.US,D,20250806,000000,207.45,207.45,203.24,205.92,2769588,0
+NXPI.US,D,20250807,000000,208.76,210.54,204.52,205.91,2196062,0
+NXPI.US,D,20250808,000000,206.47,209.81,204.59,207.16,1659771,0
+NXPI.US,D,20250811,000000,207.1,210.58,204.73,205.16,3902614,0
+NXPI.US,D,20250812,000000,207.72,220.78,206.92,220.05,4210460,0
+NXPI.US,D,20250813,000000,220.77,231.01,220.07,230.52,3582882,0
+NXPI.US,D,20250814,000000,226.29,232.52,224.08,231.54,2810223,0
+NXPI.US,D,20250815,000000,233.52,233.52,226.215,228.78,3336715,0
+NXPI.US,D,20250818,000000,228.99,233.95,227.725,232.01,2470377,0
+NXPI.US,D,20250819,000000,232.6,233.99,228.52,229.27,2217625,0
+NXPI.US,D,20250820,000000,231.49,233.4924,223,228.77,3986764,0
+NXPI.US,D,20250821,000000,226.88,227.81,223.21,223.93,2003168,0
+NXPI.US,D,20250822,000000,225.66,238.32,224.09,234.83,2994052,0
+NXPI.US,D,20250825,000000,233.63,237.81,233.5264,236.67,1261974,0
+NXPI.US,D,20250826,000000,235.84,239.5,235.28,237.82,2356758,0
+NXPI.US,D,20250827,000000,235.98,238.1,234.7,237.67,1054215,0
+NXPI.US,D,20250828,000000,239.76,241.42,238.5401,239.07,1616316,0
+NXPI.US,D,20250829,000000,238.17,239.1,233.5,234.85,2250771,0
+NXPI.US,D,20250902,000000,227.94,233.02,226.16,232.66,2211647,0
+NXPI.US,D,20250903,000000,232.5,234.11,223.9,228.2,2826272,0
+NXPI.US,D,20250904,000000,224.77,225.98,218.945,225.39,3309048,0
+NXPI.US,D,20250905,000000,227.21,230.88,224.6,226.74,2006571,0
+NXPI.US,D,20250908,000000,227.4,229.4195,224.62,225.5,1876695,0
+NXPI.US,D,20250909,000000,224.32,225.01,221.77,223.69,1569200,0
+NXPI.US,D,20250910,000000,224.12,224.6,219.13,219.28,3210360,0
+NXPI.US,D,20250911,000000,221.525,224.38,218.4,223.21,2999388,0
+NXPI.US,D,20250912,000000,222.66,223.09,218.6,218.82,2061856,0
+NXPI.US,D,20250915,000000,216.21,223.535,215.6501,219.27,1828567,0
+NXPI.US,D,20250916,000000,220.31,223.33,217.9327,220.99,2208925,0
+NXPI.US,D,20250917,000000,220.68,226.65,218.54,221.89,2337218,0
+NXPI.US,D,20250918,000000,225.78,228.33,223.69,226.51,3553228,0
+NXPI.US,D,20250919,000000,228.68,229.1085,222.15,224.05,3420099,0
+NXPI.US,D,20250922,000000,224.1,227.51,222.37,225.73,1715586,0
+NXPI.US,D,20250923,000000,226.73,229.9,224.51,225.62,2096390,0
+NXPI.US,D,20250924,000000,225.93,228.82,224.96,227.66,1680073,0
+NXPI.US,D,20250925,000000,224.99,227.425,222,226.81,2116711,0
+NXPI.US,D,20250926,000000,223.48,227.195,223.1,226.04,1235188,0
+NXPI.US,D,20250929,000000,227.87,227.955,224.63,226.11,1352177,0
+NXPI.US,D,20250930,000000,225.56,227.95,222.875,227.73,1723558,0
+NXPI.US,D,20251001,000000,225.85,227.85,221,224.91,2079847,0
+NXPI.US,D,20251002,000000,226,230.86,225.01,227.705,1831499,0
+NXPI.US,D,20251003,000000,228.4,232.065,227.99,228.89,1537435,0
+NXPI.US,D,20251006,000000,232.06,233.9999,227.095,231.42,1949575,0
+NXPI.US,D,20251007,000000,232.55,232.99,219.16,219.58,2492875,0
+NXPI.US,D,20251008,000000,219.89,227.19,219.5,225.64,2631196,0
+NXPI.US,D,20251009,000000,223.31,225.76,218.9775,221.42,2615953,0
+NXPI.US,D,20251010,000000,221.07,222.67,205.14,205.37,3980761,0
+NXPI.US,D,20251013,000000,211.61,217.4,210.74,216.7,2806592,0
+NXPI.US,D,20251014,000000,211.68,219.69,210.8,216.11,2341774,0
+NXPI.US,D,20251015,000000,219.76,220,214.02,217.23,1939707,0
+NXPI.US,D,20251016,000000,219.37,220.17,213.105,217.41,2477662,0
+NXPI.US,D,20251017,000000,216.715,218.05,212.88,214.35,1950502,0
+NXPI.US,D,20251020,000000,216.72,222.225,215.6,219.82,2374840,0
+NXPI.US,D,20251021,000000,219.34,224.27,218.51,222.34,1935550,0
+NXPI.US,D,20251022,000000,217.07,223.28,215,217.16,3607824,0
+NXPI.US,D,20251023,000000,213,221.4,212.725,220.73,2517902,0
+NXPI.US,D,20251024,000000,223.96,223.96,218.12,219.16,2500773,0
+NXPI.US,D,20251027,000000,221.39,221.89,218.885,221.56,4076069,0
+NXPI.US,D,20251028,000000,218.16,220.4325,207.99,212.96,4414713,0
+NXPI.US,D,20251029,000000,212.28,213.02,202.475,204.71,5104821,0
+NXPI.US,D,20251030,000000,204.65,209.7,203.38,206.38,3417113,0
+NXPI.US,D,20251031,000000,206.38,212.2195,205.195,209.12,2506419,0
+NXPI.US,D,20251103,000000,211.07,212.78,207.94,210.39,1982860,0
+NXPI.US,D,20251104,000000,208.47,209.96,203.93,204.42,2904757,0
+NXPI.US,D,20251105,000000,205.17,213.09,205.04,210.44,2307041,0
+NXPI.US,D,20251106,000000,209.13,210.37,204.69,206.45,2037842,0
+NXPI.US,D,20251107,000000,204.42,204.75,198.5,204.56,2586456,0
+NXPI.US,D,20251110,000000,207.94,208.5,202.16,205.13,2160621,0
+NXPI.US,D,20251111,000000,204.05,206.05,202.09,202.86,1735408,0
+NXPI.US,D,20251112,000000,204.97,206.95,203.45,204.08,2046299,0
+NXPI.US,D,20251113,000000,202.92,204.74,199.02,201.22,2528613,0
+NXPI.US,D,20251114,000000,198.83,199.81,196.18,197.1,2111051,0
+NXPI.US,D,20251117,000000,195.18,196.65,188.49,190.51,2498886,0
+NXPI.US,D,20251118,000000,189.845,190.85,187.74,188.59,2777217,0
+NXPI.US,D,20251119,000000,189.44,191.37,188.3601,190.06,2969245,0
+NXPI.US,D,20251120,000000,192.17,194.17,183,184.19,3426844,0
+NXPI.US,D,20251121,000000,184.65,193.83,183.2,191.35,3403063,0
+NXPI.US,D,20251124,000000,192.25,193.68,190.23,191.56,4513741,0
+NXPI.US,D,20251125,000000,190.47,193.95,188.425,191.02,3214026,0
+NXPI.US,D,20251126,000000,191.79,195.72,191.24,193.76,2836051,0
+NXPI.US,D,20251128,000000,193.9,195.3,193.37,194.94,1654132,0
+NXPI.US,D,20251201,000000,191.67,200.19,191.29,199.49,3394003,0
+NXPI.US,D,20251202,000000,200.53,217.49,199.49,215.35,6160036,0
+NXPI.US,D,20251203,000000,217.84,228.8,215.1601,227.56,4594132,0
+NXPI.US,D,20251204,000000,226.78,228.28,224.07,226.16,3614786,0
+NXPI.US,D,20251205,000000,228.86,231,227.83,227.95,2208907,0
+NXPI.US,D,20251208,000000,229.63,232.66,227.26,229.01,2839972,0
+NXPI.US,D,20251209,000000,227.27,230.61,227.04,228.05,1845927,0
+NXPI.US,D,20251210,000000,227.56,232.59,225.46,230.78,2155296,0
+NXPI.US,D,20251211,000000,229.29,232.91,227.98,231.83,2350008,0
+NXPI.US,D,20251212,000000,232.17,234.93,227.41,228.16,3590950,0
+NXPI.US,D,20251215,000000,230.78,233.79,228.285,231.83,3077145,0
+NXPI.US,D,20251216,000000,232.17,233,227.96,229.75,2467157,0
+NXPI.US,D,20251217,000000,230.32,231.83,223.03,223.23,2685389,0
+NXPI.US,D,20251218,000000,227.27,228.6,222.03,222.08,2665352,0
+NXPI.US,D,20251219,000000,224.28,229.12,224.01,226.27,10501679,0
+NXPI.US,D,20251222,000000,229.74,231.95,227.53,228.94,1801157,0
+NXPI.US,D,20251223,000000,226.67,227.9,224.5,225.98,1871560,0
+NXPI.US,D,20251224,000000,226.47,228.43,224.58,225.26,1030963,0
+NXPI.US,D,20251226,000000,225.64,225.64,222.75,222.87,1439742,0
+NXPI.US,D,20251229,000000,222.46,224.105,219.135,220.46,2498446,0
+NXPI.US,D,20251230,000000,221.17,223.39,219.78,219.98,1746342,0
+NXPI.US,D,20251231,000000,219.62,220.34,216.88,217.06,1413047,0
+NXPI.US,D,20260102,000000,220.605,223.605,219.44,221.28,2896439,0
+NXPI.US,D,20260105,000000,221.85,230.42,221.85,223.88,2856273,0
+NXPI.US,D,20260106,000000,228.3,246.89,228.3,245.95,4418017,0
+NXPI.US,D,20260107,000000,241.61,244.3,236.17,239.34,2798289,0
+NXPI.US,D,20260108,000000,236.31,239.43,231.84,237.89,2168202,0
+NXPI.US,D,20260109,000000,237.36,242.88,236.4,241.15,2732475,0
+NXPI.US,D,20260112,000000,238.23,240.3999,235.69,238.33,2333244,0
+NXPI.US,D,20260113,000000,238.33,240.31,237.2,239.09,1748868,0
+NXPI.US,D,20260114,000000,236.615,240.91,235.33,240.81,1986848,0
+NXPI.US,D,20260115,000000,242.39,243.46,236.55,238.6,2314378,0
+NXPI.US,D,20260116,000000,241.55,242.105,236.89,237.11,2676721,0
+NXPI.US,D,20260120,000000,231,234.82,228.76,230.7,2425486,0
+NXPI.US,D,20260121,000000,234.66,237,229.66,233.72,3497413,0
+NXPI.US,D,20260122,000000,238.13,241.1,235.22,236.75,2012386,0
+NXPI.US,D,20260123,000000,236.62,236.62,229.065,232.475,3257988,0
+NXPI.US,D,20260126,000000,232.34,234.275,229.89,231.05,2045068,0
+NXPI.US,D,20260127,000000,231.83,234.205,229.24,229.42,3202512,0
+NXPI.US,D,20260128,000000,233.705,242.93,233.01,240.03,2943702,0
+NXPI.US,D,20260129,000000,239.83,240,226.3901,233.5,2872832,0
+NXPI.US,D,20260130,000000,229,231.6761,224.87,226.14,3542719,0
+NXPI.US,D,20260202,000000,224.55,234.09,224.45,231.08,3698406,0
+NXPI.US,D,20260203,000000,219.765,221.51,207.01,220.66,8724530,0
+NXPI.US,D,20260204,000000,219.45,228.47,217.66,226.86,5830699,0
+NXPI.US,D,20260205,000000,224.59,229.02,219.61,222.13,2760230,0
+NXPI.US,D,20260206,000000,224.77,226.43,220.1,224.32,4588362,0
+NXPI.US,D,20260209,000000,221.41,229.265,221.3,228.91,2606848,0
+NXPI.US,D,20260210,000000,227.61,239.495,227.29,236.62,3013390,0
+NXPI.US,D,20260211,000000,240.83,250.855,239.24,249.75,4863389,0
+NXPI.US,D,20260212,000000,252.17,256.36,239.52,242.19,3628617,0
+NXPI.US,D,20260213,000000,239.95,244.61,237.695,244.43,2012775,0
+NXPI.US,D,20260217,000000,244.06,246.535,237.92,245.09,1727925,0
+NXPI.US,D,20260218,000000,248.08,249.225,235.46,237.08,2884619,0
diff --git a/daily/us/nasdaq stocks/2/oakuw.us.txt b/daily/us/nasdaq stocks/2/oakuw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7eee51ee274cd3f5cf73d7006e53731fda048028
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oakuw.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKUW.US,D,20230523,000000,0.0428,0.05,0.0399,0.04,447884,0
+OAKUW.US,D,20230524,000000,0.04,0.04,0.04,0.04,6000,0
+OAKUW.US,D,20230525,000000,0.030001,0.04,0.02,0.04,34119,0
+OAKUW.US,D,20230526,000000,0.04,0.04,0.04,0.04,100000,0
+OAKUW.US,D,20230530,000000,0.05,0.05,0.05,0.05,1000,0
+OAKUW.US,D,20230606,000000,0.03,0.045,0.03,0.045,90500,0
+OAKUW.US,D,20230608,000000,0.04,0.05,0.04,0.05,34700,0
+OAKUW.US,D,20230609,000000,0.05,0.05,0.05,0.05,91100,0
+OAKUW.US,D,20230614,000000,0.035,0.04,0.035,0.04,91000,0
+OAKUW.US,D,20230615,000000,0.05,0.05,0.05,0.05,250000,0
+OAKUW.US,D,20230628,000000,0.031,0.05,0.031,0.05,11000,0
+OAKUW.US,D,20230630,000000,0.0324,0.0324,0.0324,0.0324,400,0
+OAKUW.US,D,20230705,000000,0.031,0.031,0.031,0.031,500,0
+OAKUW.US,D,20230712,000000,0.031,0.031,0.029899,0.029899,11700,0
+OAKUW.US,D,20230719,000000,0.035,0.035,0.03,0.03,2000,0
+OAKUW.US,D,20230721,000000,0.035,0.035,0.0349,0.0349,6000,0
+OAKUW.US,D,20230728,000000,0.04,0.04,0.04,0.04,24390,0
+OAKUW.US,D,20230802,000000,0.037,0.037,0.037,0.037,221,0
+OAKUW.US,D,20230804,000000,0.0495,0.0495,0.04,0.04,300,0
+OAKUW.US,D,20230808,000000,0.0478,0.0478,0.0478,0.0478,321,0
+OAKUW.US,D,20230809,000000,0.0443,0.0443,0.0417,0.0417,400,0
+OAKUW.US,D,20230814,000000,0.0475,0.0475,0.0474,0.0474,6564,0
+OAKUW.US,D,20230815,000000,0.0411,0.0411,0.04,0.04,5503,0
+OAKUW.US,D,20230817,000000,0.046,0.046,0.046,0.046,100,0
+OAKUW.US,D,20230821,000000,0.0439,0.0439,0.0426,0.0426,700,0
+OAKUW.US,D,20230822,000000,0.0396,0.0396,0.0396,0.0396,172,0
+OAKUW.US,D,20230823,000000,0.0379,0.0379,0.0351,0.0351,517,0
+OAKUW.US,D,20230830,000000,0.0404,0.0404,0.0404,0.0404,220,0
+OAKUW.US,D,20230901,000000,0.04,0.04,0.04,0.04,220,0
+OAKUW.US,D,20230908,000000,0.036,0.036,0.035,0.035,2366,0
+OAKUW.US,D,20230911,000000,0.0375,0.0375,0.025,0.025,4331,0
+OAKUW.US,D,20230912,000000,0.0365,0.041,0.0352,0.0365,42383,0
+OAKUW.US,D,20230915,000000,0.0436,0.0436,0.0436,0.0436,1436,0
+OAKUW.US,D,20230918,000000,0.048,0.05,0.048,0.0495,2614,0
+OAKUW.US,D,20230920,000000,0.0637,0.0637,0.0637,0.0637,236,0
+OAKUW.US,D,20230927,000000,0.0445,0.0445,0.0444,0.0444,235,0
+OAKUW.US,D,20230929,000000,0.0539,0.0539,0.0539,0.0539,235,0
+OAKUW.US,D,20231009,000000,0.0539,0.0539,0.0539,0.0539,500,0
+OAKUW.US,D,20231010,000000,0.0387,0.0387,0.0387,0.0387,154,0
+OAKUW.US,D,20231023,000000,0.04,0.04,0.04,0.04,105000,0
+OAKUW.US,D,20231106,000000,0.0404,0.0404,0.0404,0.0404,252,0
+OAKUW.US,D,20231108,000000,0.032801,0.032801,0.032801,0.032801,509,0
+OAKUW.US,D,20231109,000000,0.0327,0.0327,0.03,0.03,6973,0
+OAKUW.US,D,20231122,000000,0.0372,0.0372,0.0372,0.0372,254,0
+OAKUW.US,D,20231128,000000,0.0372,0.0372,0.0372,0.0372,255,0
+OAKUW.US,D,20231201,000000,0.0287,0.0287,0.0287,0.0287,433,0
+OAKUW.US,D,20231207,000000,0.0303,0.031475,0.0303,0.031475,2307,0
+OAKUW.US,D,20231208,000000,0.032999,0.033,0.032999,0.033,2050,0
+OAKUW.US,D,20231211,000000,0.04,0.04,0.026,0.0339,27201,0
+OAKUW.US,D,20231212,000000,0.0267,0.027,0.0266,0.0269,857,0
+OAKUW.US,D,20231214,000000,0.026,0.0261,0.026,0.026,2457,0
+OAKUW.US,D,20231220,000000,0.0305,0.0305,0.0305,0.0305,259,0
+OAKUW.US,D,20231228,000000,0.026,0.026,0.026,0.026,100,0
+OAKUW.US,D,20231229,000000,0.026,0.026,0.026,0.026,300,0
+OAKUW.US,D,20240102,000000,0.035,0.035,0.035,0.035,100,0
+OAKUW.US,D,20240103,000000,0.033653,0.033653,0.033653,0.033653,879,0
+OAKUW.US,D,20240105,000000,0.0304,0.0304,0.0304,0.0304,245,0
+OAKUW.US,D,20240108,000000,0.03,0.03,0.03,0.03,550,0
+OAKUW.US,D,20240109,000000,0.0304,0.0304,0.0304,0.0304,676,0
+OAKUW.US,D,20240111,000000,0.03,0.03,0.03,0.03,100,0
+OAKUW.US,D,20240116,000000,0.026,0.026,0.026,0.026,100,0
+OAKUW.US,D,20240130,000000,0.03,0.03,0.025,0.025,15704,0
+OAKUW.US,D,20240131,000000,0.021,0.021,0.02,0.02,9200,0
+OAKUW.US,D,20240201,000000,0.0163,0.0163,0.015,0.015,53096,0
+OAKUW.US,D,20240212,000000,0.0153,0.0153,0.0153,0.0153,524,0
+OAKUW.US,D,20240214,000000,0.0153,0.0153,0.0153,0.0153,524,0
+OAKUW.US,D,20240216,000000,0.0153,0.02,0.0153,0.02,2148,0
+OAKUW.US,D,20240227,000000,0.0193,0.02,0.0193,0.02,28943,0
+OAKUW.US,D,20240229,000000,0.0163,0.0163,0.0163,0.0163,1610,0
+OAKUW.US,D,20240304,000000,0.0155,0.016,0.0155,0.0155,1900,0
+OAKUW.US,D,20240313,000000,0.0167,0.0167,0.0155,0.0167,1253,0
+OAKUW.US,D,20240314,000000,0.0155,0.0155,0.015,0.015,25110,0
+OAKUW.US,D,20240328,000000,0.0192,0.02,0.0192,0.02,142511,0
+OAKUW.US,D,20240401,000000,0.0195,0.0313,0.0195,0.0313,3550,0
+OAKUW.US,D,20240402,000000,0.0205,0.0329,0.0205,0.0329,600,0
+OAKUW.US,D,20240405,000000,0.016744,0.016744,0.016744,0.016744,1013,0
+OAKUW.US,D,20240424,000000,0.0213,0.027051,0.0213,0.023888,6907,0
+OAKUW.US,D,20240425,000000,0.026901,0.026901,0.0213,0.023821,4556,0
+OAKUW.US,D,20240507,000000,0.025,0.02594,0.018,0.02594,30976,0
+OAKUW.US,D,20240517,000000,0.0183,0.0183,0.0183,0.0183,1225,0
+OAKUW.US,D,20240520,000000,0.0203,0.0327,0.0197,0.0299,18676,0
+OAKUW.US,D,20240521,000000,0.0225,0.0225,0.0194,0.0194,1100,0
+OAKUW.US,D,20240522,000000,0.019455,0.019455,0.019455,0.019455,641,0
+OAKUW.US,D,20240523,000000,0.0193,0.02,0.0193,0.02,2600,0
+OAKUW.US,D,20240524,000000,0.0193,0.0348,0.0193,0.0348,1750,0
+OAKUW.US,D,20240529,000000,0.0312,0.0312,0.0312,0.0312,200,0
+OAKUW.US,D,20240603,000000,0.031,0.031,0.031,0.031,200,0
+OAKUW.US,D,20240607,000000,0.0253,0.0253,0.0253,0.0253,2100,0
+OAKUW.US,D,20240610,000000,0.0206,0.0298,0.02,0.0298,50300,0
+OAKUW.US,D,20240613,000000,0.0185,0.0202,0.0185,0.02,29584,0
+OAKUW.US,D,20240614,000000,0.0214,0.0214,0.0214,0.0214,3750,0
+OAKUW.US,D,20240617,000000,0.0201,0.0312,0.0201,0.0312,2864,0
+OAKUW.US,D,20240626,000000,0.0201,0.0299,0.0201,0.0299,1480,0
+OAKUW.US,D,20240627,000000,0.022,0.0299,0.022,0.024999,1018,0
+OAKUW.US,D,20240701,000000,0.0201,0.0201,0.0201,0.0201,538,0
+OAKUW.US,D,20240708,000000,0.025,0.025,0.025,0.025,50000,0
+OAKUW.US,D,20240723,000000,0.025,0.026508,0.025,0.026508,1133,0
+OAKUW.US,D,20240724,000000,0.0292,0.0292,0.0292,0.0292,234,0
+OAKUW.US,D,20240725,000000,0.0257,0.0257,0.0257,0.0257,211,0
+OAKUW.US,D,20240730,000000,0.0286,0.029399,0.0286,0.0288,1410,0
+OAKUW.US,D,20240801,000000,0.025,0.025,0.025,0.025,2456,0
+OAKUW.US,D,20240802,000000,0.0295,0.0299,0.0286,0.0299,3614,0
+OAKUW.US,D,20240807,000000,0.03,0.03,0.03,0.03,120,0
+OAKUW.US,D,20240813,000000,0.025,0.025,0.025,0.025,30000,0
+OAKUW.US,D,20240821,000000,0.025,0.03,0.025,0.0264,15793,0
+OAKUW.US,D,20240826,000000,0.029,0.0329,0.029,0.0329,870,0
+OAKUW.US,D,20240827,000000,0.0345,0.0345,0.025001,0.0332,543,0
+OAKUW.US,D,20240903,000000,0.046,0.046,0.03,0.03,3482,0
+OAKUW.US,D,20240905,000000,0.025,0.0386,0.025,0.026,10713,0
+OAKUW.US,D,20240917,000000,0.0296,0.0304,0.0296,0.0304,543,0
+OAKUW.US,D,20240918,000000,0.0274,0.0274,0.025,0.025,435,0
+OAKUW.US,D,20240923,000000,0.025,0.0317,0.025,0.03,1501,0
+OAKUW.US,D,20240924,000000,0.0308,0.0317,0.0304,0.0317,1300,0
+OAKUW.US,D,20240930,000000,0.04,0.04,0.0271,0.0271,1256,0
+OAKUW.US,D,20241008,000000,0.0273,0.0273,0.025,0.025149,2796,0
+OAKUW.US,D,20241014,000000,0.026,0.026,0.026,0.026,1523,0
+OAKUW.US,D,20241015,000000,0.026101,0.030501,0.026,0.029016,1428,0
+OAKUW.US,D,20241022,000000,0.0399,0.0399,0.0332,0.039,5600,0
+OAKUW.US,D,20241023,000000,0.039,0.0398,0.034984,0.035,131372,0
+OAKUW.US,D,20241024,000000,0.0308,0.035,0.03,0.035,50063,0
+OAKUW.US,D,20241029,000000,0.0275,0.0287,0.026,0.026001,4200,0
+OAKUW.US,D,20241030,000000,0.0385,0.0385,0.0285,0.0285,2070,0
+OAKUW.US,D,20241031,000000,0.026,0.0398,0.026,0.031,5295,0
+OAKUW.US,D,20241101,000000,0.03,0.03,0.029,0.029,1127,0
+OAKUW.US,D,20241104,000000,0.0403,0.0403,0.026,0.026,2001,0
+OAKUW.US,D,20241106,000000,0.0372,0.0399,0.0268,0.0268,8100,0
+OAKUW.US,D,20241107,000000,0.035,0.035,0.026,0.0299,18625,0
+OAKUW.US,D,20241108,000000,0.0349,0.0349,0.025,0.025,3173,0
+OAKUW.US,D,20241111,000000,0.034,0.034,0.033,0.034,52224,0
+OAKUW.US,D,20241112,000000,0.03,0.03,0.03,0.03,13153,0
+OAKUW.US,D,20241113,000000,0.03245,0.03245,0.03,0.03,2351,0
+OAKUW.US,D,20241114,000000,0.025001,0.03,0.025001,0.03,750,0
+OAKUW.US,D,20241118,000000,0.0349,0.0395,0.025,0.025,28302,0
+OAKUW.US,D,20241121,000000,0.03,0.039499,0.03,0.034749,14822,0
+OAKUW.US,D,20241122,000000,0.03,0.0394,0.03,0.035,14233,0
+OAKUW.US,D,20241127,000000,0.0318,0.0318,0.0318,0.0318,499,0
+OAKUW.US,D,20241129,000000,0.03,0.0341,0.03,0.032501,2016,0
+OAKUW.US,D,20241203,000000,0.03,0.0313,0.025,0.026646,35141,0
+OAKUW.US,D,20241204,000000,0.0324,0.0324,0.03,0.03,1652,0
+OAKUW.US,D,20241205,000000,0.0324,0.0584,0.0323,0.0584,47494,0
+OAKUW.US,D,20241206,000000,0.0603,0.0661,0.06,0.0661,1624,0
+OAKUW.US,D,20241209,000000,0.07,0.07,0.04,0.0435,3536,0
+OAKUW.US,D,20241210,000000,0.0713,0.0713,0.0422,0.0422,1251,0
+OAKUW.US,D,20241211,000000,0.0717,0.0717,0.0465,0.0511,3447,0
+OAKUW.US,D,20241212,000000,0.066,0.06685,0.0471,0.0539,3793,0
+OAKUW.US,D,20241216,000000,0.0513,0.06,0.0512,0.06,737,0
+OAKUW.US,D,20241217,000000,0.06,0.06,0.048,0.06,1720,0
+OAKUW.US,D,20241218,000000,0.0501,0.055,0.048,0.0515,2982,0
+OAKUW.US,D,20241220,000000,0.049,0.05,0.049,0.05,306,0
+OAKUW.US,D,20241223,000000,0.049,0.05,0.049,0.05,506,0
+OAKUW.US,D,20241224,000000,0.0499,0.0499,0.0499,0.0499,208,0
+OAKUW.US,D,20241230,000000,0.05,0.05,0.049,0.0495,80838,0
+OAKUW.US,D,20250102,000000,0.05,0.05,0.05,0.05,191,0
+OAKUW.US,D,20250106,000000,0.0496,0.05,0.0496,0.0496,1009,0
+OAKUW.US,D,20250107,000000,0.05,0.05,0.05,0.05,290,0
+OAKUW.US,D,20250108,000000,0.05,0.05,0.05,0.05,7512,0
+OAKUW.US,D,20250114,000000,0.041,0.041,0.041,0.041,2050,0
+OAKUW.US,D,20250115,000000,0.04,0.0411,0.04,0.041,648,0
+OAKUW.US,D,20250116,000000,0.04,0.041,0.04,0.04,5952,0
+OAKUW.US,D,20250117,000000,0.04,0.04,0.0399,0.04,15191,0
+OAKUW.US,D,20250121,000000,0.04,0.04,0.035,0.04,8302,0
+OAKUW.US,D,20250122,000000,0.0475,0.0475,0.0475,0.0475,648,0
+OAKUW.US,D,20250123,000000,0.0446,0.05,0.0446,0.049999,3471,0
+OAKUW.US,D,20250124,000000,0.05,0.05,0.05,0.05,2449,0
+OAKUW.US,D,20250127,000000,0.05,0.06,0.0466,0.0466,6147,0
+OAKUW.US,D,20250129,000000,0.0662,0.0692,0.0401,0.0402,11483,0
+OAKUW.US,D,20250130,000000,0.0646,0.07,0.060001,0.060001,2464,0
+OAKUW.US,D,20250131,000000,0.06,0.0716,0.0596,0.059731,6107,0
+OAKUW.US,D,20250203,000000,0.04,0.0716,0.0378,0.0378,9361,0
+OAKUW.US,D,20250204,000000,0.059999,0.145,0.05,0.05,50367,0
+OAKUW.US,D,20250205,000000,0.05,0.06,0.05,0.05,3608,0
+OAKUW.US,D,20250206,000000,0.065651,0.065651,0.0401,0.0513,20313,0
+OAKUW.US,D,20250207,000000,0.0542,0.0599,0.048,0.048,7065,0
+OAKUW.US,D,20250210,000000,0.05,0.0501,0.0454,0.0461,10164,0
+OAKUW.US,D,20250211,000000,0.05,0.0521,0.0433,0.0505,127243,0
+OAKUW.US,D,20250212,000000,0.0503,0.0503,0.0503,0.0503,552,0
+OAKUW.US,D,20250213,000000,0.05,0.05,0.0399,0.046756,99799,0
+OAKUW.US,D,20250214,000000,0.0401,0.0469,0.0401,0.0469,1319,0
+OAKUW.US,D,20250218,000000,0.0402,0.0472,0.0401,0.0472,3587,0
+OAKUW.US,D,20250219,000000,0.0449,0.0473,0.04,0.042,136479,0
+OAKUW.US,D,20250220,000000,0.040001,0.0473,0.040001,0.0437,1038,0
+OAKUW.US,D,20250221,000000,0.045499,0.0455,0.04,0.04,856,0
+OAKUW.US,D,20250224,000000,0.0411,0.04275,0.04,0.04,1650,0
+OAKUW.US,D,20250225,000000,0.035301,0.035301,0.035301,0.035301,364,0
+OAKUW.US,D,20250226,000000,0.0354,0.0404,0.0354,0.0404,672,0
+OAKUW.US,D,20250227,000000,0.04,0.0401,0.035,0.035,11631,0
+OAKUW.US,D,20250303,000000,0.04,0.0455,0.03,0.03,19377,0
+OAKUW.US,D,20250304,000000,0.03,0.03,0.03,0.03,500,0
+OAKUW.US,D,20250306,000000,0.03,0.03,0.0252,0.0252,11893,0
+OAKUW.US,D,20250310,000000,0.03,0.0444,0.03,0.0444,6911,0
+OAKUW.US,D,20250311,000000,0.05,0.05,0.030068,0.0301,14939,0
+OAKUW.US,D,20250313,000000,0.0301,0.0301,0.0255,0.028,52389,0
+OAKUW.US,D,20250314,000000,0.03,0.03,0.03,0.03,3056,0
+OAKUW.US,D,20250319,000000,0.0301,0.0301,0.0301,0.0301,3010,0
+OAKUW.US,D,20250324,000000,0.036,0.0374,0.0318,0.0325,20521,0
+OAKUW.US,D,20250325,000000,0.0374,0.045,0.0321,0.045,5820,0
+OAKUW.US,D,20250326,000000,0.032601,0.032601,0.0326,0.0326,1568,0
+OAKUW.US,D,20250327,000000,0.0359,0.0431,0.0358,0.043,2033,0
+OAKUW.US,D,20250331,000000,0.030001,0.035001,0.030001,0.035001,500,0
+OAKUW.US,D,20250403,000000,0.037,0.037,0.037,0.037,167,0
+OAKUW.US,D,20250404,000000,0.034,0.034,0.026,0.03,78891,0
+OAKUW.US,D,20250407,000000,0.0314,0.0314,0.0314,0.0314,190,0
+OAKUW.US,D,20250411,000000,0.03,0.03,0.03,0.03,448,0
+OAKUW.US,D,20250416,000000,0.0339,0.0367,0.0292,0.0367,15400,0
+OAKUW.US,D,20250417,000000,0.0323,0.034,0.0256,0.03,35792,0
+OAKUW.US,D,20250421,000000,0.03,0.03,0.03,0.03,308,0
+OAKUW.US,D,20250424,000000,0.0301,0.0336,0.0301,0.0303,15284,0
+OAKUW.US,D,20250425,000000,0.0304,0.0329,0.0304,0.0329,1153,0
+OAKUW.US,D,20250428,000000,0.0301,0.0337,0.0301,0.0336,608,0
+OAKUW.US,D,20250429,000000,0.0319,0.0319,0.0302,0.0302,2159,0
+OAKUW.US,D,20250502,000000,0.0304,0.0338,0.0301,0.0301,8948,0
+OAKUW.US,D,20250507,000000,0.0305,0.0383,0.03,0.0379,32176,0
+OAKUW.US,D,20250512,000000,0.0357,0.0357,0.0357,0.0357,500,0
+OAKUW.US,D,20250514,000000,0.0305,0.04245,0.0305,0.035,13712,0
+OAKUW.US,D,20250520,000000,0.0339,0.0339,0.0303,0.0304,6000,0
+OAKUW.US,D,20250521,000000,0.030301,0.030301,0.030301,0.030301,330,0
+OAKUW.US,D,20250522,000000,0.0488,0.0497,0.0486,0.0497,4100,0
+OAKUW.US,D,20250523,000000,0.0316,0.0316,0.0316,0.0316,250,0
+OAKUW.US,D,20250527,000000,0.031,0.0311,0.031,0.0311,1368,0
+OAKUW.US,D,20250528,000000,0.0403,0.0403,0.0312,0.0377,1416,0
+OAKUW.US,D,20250529,000000,0.0351,0.0387,0.031,0.031,11223,0
+OAKUW.US,D,20250530,000000,0.0385,0.0385,0.0385,0.0385,316,0
+OAKUW.US,D,20250604,000000,0.0314,0.0382,0.0314,0.0382,477,0
+OAKUW.US,D,20250605,000000,0.035,0.0366,0.0331,0.035,10600,0
+OAKUW.US,D,20250613,000000,0.031001,0.031001,0.031001,0.031001,150,0
+OAKUW.US,D,20250616,000000,0.031,0.0348,0.03,0.03,22698,0
+OAKUW.US,D,20250617,000000,0.03,0.0309,0.0275,0.03,287956,0
+OAKUW.US,D,20250623,000000,0.03,0.03,0.026,0.0299,8784,0
+OAKUW.US,D,20250624,000000,0.03,0.03,0.03,0.03,1108,0
+OAKUW.US,D,20250627,000000,0.03,0.03,0.03,0.03,100000,0
+OAKUW.US,D,20250714,000000,0.0382,0.0382,0.0382,0.0382,1022,0
+OAKUW.US,D,20250717,000000,0.0384,0.0422,0.0375,0.0421,532254,0
+OAKUW.US,D,20250718,000000,0.0401,0.0401,0.04,0.04,412816,0
+OAKUW.US,D,20250721,000000,0.04,0.04,0.04,0.04,118,0
+OAKUW.US,D,20250728,000000,0.0499,0.0499,0.044999,0.044999,1100,0
+OAKUW.US,D,20250729,000000,0.045,0.045,0.045,0.045,997,0
+OAKUW.US,D,20250730,000000,0.045,0.045,0.045,0.045,5507,0
+OAKUW.US,D,20250814,000000,0.04819,0.04819,0.04819,0.04819,285,0
+OAKUW.US,D,20250815,000000,0.0401,0.0401,0.0401,0.0401,222,0
+OAKUW.US,D,20250827,000000,0.05,0.0502,0.036,0.0361,8300,0
+OAKUW.US,D,20250828,000000,0.0447,0.0447,0.0361,0.036164,7463,0
+OAKUW.US,D,20250829,000000,0.0394,0.0394,0.0394,0.0394,100,0
+OAKUW.US,D,20250904,000000,0.0353,0.0354,0.0353,0.0354,611,0
+OAKUW.US,D,20250908,000000,0.0373,0.0373,0.0373,0.0373,107,0
+OAKUW.US,D,20250911,000000,0.0353,0.0369,0.0353,0.0369,2626,0
+OAKUW.US,D,20250916,000000,0.0315,0.0315,0.0315,0.0315,130,0
+OAKUW.US,D,20250917,000000,0.0315,0.032,0.0314,0.0314,12858,0
+OAKUW.US,D,20250922,000000,0.04,0.04,0.04,0.04,100,0
+OAKUW.US,D,20250924,000000,0.0397,0.0502,0.0397,0.0501,36567,0
+OAKUW.US,D,20250925,000000,0.0457,0.0525,0.035,0.035,8955,0
+OAKUW.US,D,20251001,000000,0.045,0.045,0.045,0.045,1100,0
+OAKUW.US,D,20251006,000000,0.04,0.0402,0.0351,0.04,2600,0
+OAKUW.US,D,20251008,000000,0.047501,0.0513,0.03,0.0513,18275,0
+OAKUW.US,D,20251014,000000,0.05,0.05,0.0499,0.0499,2135,0
+OAKUW.US,D,20251015,000000,0.04,0.04,0.04,0.04,3000,0
+OAKUW.US,D,20251020,000000,0.0507,0.0507,0.022,0.024,97204,0
+OAKUW.US,D,20251023,000000,0.0497,0.0497,0.030201,0.0472,12225,0
+OAKUW.US,D,20251027,000000,0.0302,0.0303,0.0302,0.0303,301,0
+OAKUW.US,D,20251028,000000,0.0302,0.0468,0.026099,0.0468,6326,0
+OAKUW.US,D,20251031,000000,0.0407,0.0407,0.0315,0.0315,12608,0
+OAKUW.US,D,20251103,000000,0.0381,0.0382,0.0381,0.0381,4408,0
+OAKUW.US,D,20251104,000000,0.03,0.0345,0.03,0.0345,1100,0
+OAKUW.US,D,20251107,000000,0.03,0.03,0.03,0.03,1000,0
+OAKUW.US,D,20251111,000000,0.0366,0.0367,0.03,0.03,2230,0
+OAKUW.US,D,20251114,000000,0.0357,0.0357,0.03,0.0302,3442,0
+OAKUW.US,D,20251117,000000,0.022,0.03,0.022,0.0299,1900,0
+OAKUW.US,D,20251119,000000,0.0284,0.0348,0.0284,0.0328,965,0
+OAKUW.US,D,20251121,000000,0.03,0.03,0.03,0.03,2300,0
+OAKUW.US,D,20251202,000000,0.022,0.0498,0.0201,0.0416,13580,0
+OAKUW.US,D,20251208,000000,0.0397,0.0397,0.0383,0.0397,1326,0
+OAKUW.US,D,20260105,000000,0.0213,0.0213,0.0213,0.0213,200,0
+OAKUW.US,D,20260112,000000,0.0213,0.0213,0.0213,0.0213,1606,0
+OAKUW.US,D,20260123,000000,0.0212,0.0213,0.0212,0.0212,7500,0
+OAKUW.US,D,20260217,000000,0.0211,0.0212,0.0211,0.0211,19500,0
diff --git a/daily/us/nasdaq stocks/2/obio.us.txt b/daily/us/nasdaq stocks/2/obio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a7bf75afac650f2a16fc6435ad35b2c829d8e18
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/obio.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBIO.US,D,20200804,000000,11.41,11.81,11.31,11.4,255000,0
+OBIO.US,D,20200805,000000,11.75,12.5,11.5,12.15,119000,0
+OBIO.US,D,20200806,000000,12.13,12.5,11.9,12.39,73800,0
+OBIO.US,D,20200807,000000,12.35,12.35,11.82,11.9,31900,0
+OBIO.US,D,20200810,000000,11.83,11.9999,11.68,11.68,15390,0
+OBIO.US,D,20200811,000000,11.685,11.9652,11.26,11.46,22759,0
+OBIO.US,D,20200812,000000,11.7,11.7,11.275,11.49,17433,0
+OBIO.US,D,20200813,000000,11.25,11.355,11.25,11.26,31952,0
+OBIO.US,D,20200814,000000,11.26,11.4067,11.26,11.4,18006,0
+OBIO.US,D,20200817,000000,11.4999,11.4999,11.26,11.45,14869,0
+OBIO.US,D,20200818,000000,11.49,11.6,11.27,11.5,63225,0
+OBIO.US,D,20200819,000000,11.79,11.79,10.83,10.84,14063,0
+OBIO.US,D,20200820,000000,11.21,11.5499,11.2,11.24,15266,0
+OBIO.US,D,20200821,000000,11.25,11.25,11.14,11.25,2103,0
+OBIO.US,D,20200824,000000,11.22,11.2296,11.14,11.2,5586,0
+OBIO.US,D,20200825,000000,10.96,11.6,10.83,11,338733,0
+OBIO.US,D,20200826,000000,11.0001,11.17,11,11.05,18927,0
+OBIO.US,D,20200827,000000,11.25,11.25,11,11,22097,0
+OBIO.US,D,20200828,000000,11,11.16,11,11.16,7592,0
+OBIO.US,D,20200831,000000,11.45,11.45,11,11.2,30076,0
+OBIO.US,D,20200901,000000,11.005,11.5073,11,11.1,41288,0
+OBIO.US,D,20200902,000000,11,11.15,11,11.05,12580,0
+OBIO.US,D,20200903,000000,11.05,11.3199,11,11.1,10114,0
+OBIO.US,D,20200904,000000,11.15,11.5,11.1,11.15,31121,0
+OBIO.US,D,20200908,000000,11.11,11.2,11.11,11.2,6517,0
+OBIO.US,D,20200909,000000,11.2,11.25,11.15,11.25,10605,0
+OBIO.US,D,20200910,000000,11.15,11.35,11.08,11.08,32121,0
+OBIO.US,D,20200911,000000,11.1,11.4553,11.1,11.1,4789,0
+OBIO.US,D,20200914,000000,11.41,11.41,11.02,11.08,12544,0
+OBIO.US,D,20200915,000000,11.15,11.26,11.12,11.15,15103,0
+OBIO.US,D,20200916,000000,11.24,11.78,11,11,10432,0
+OBIO.US,D,20200917,000000,11.03,11.165,11.03,11.1,24985,0
+OBIO.US,D,20200918,000000,11.11,11.22,11,11.1,10250,0
+OBIO.US,D,20200921,000000,11.1,11.19,11.1,11.1,10184,0
+OBIO.US,D,20200922,000000,11.2,11.23,11.01,11.1,9829,0
+OBIO.US,D,20200923,000000,11.1,11.1,10.85,10.92,5751,0
+OBIO.US,D,20200924,000000,10.83,11.12,10.83,10.86,14671,0
+OBIO.US,D,20200925,000000,11.2,11.225,10.95,11.05,1839,0
+OBIO.US,D,20200928,000000,10.99,11,10.95,10.95,7915,0
+OBIO.US,D,20200929,000000,11,11,10.83,10.92,9678,0
+OBIO.US,D,20200930,000000,10.85,11.15,10.83,11,37421,0
+OBIO.US,D,20201001,000000,10.95,11.15,10.88,11.01,16891,0
+OBIO.US,D,20201002,000000,11.08,11.09,10.76,11.08,57451,0
+OBIO.US,D,20201005,000000,10.8101,11.14,10.8101,11.14,9662,0
+OBIO.US,D,20201006,000000,11.09,11.09,10.82,11.05,19171,0
+OBIO.US,D,20201007,000000,11.04,11.0962,10.99,11.04,27990,0
+OBIO.US,D,20201008,000000,11,11.05,10.91,11.01,54575,0
+OBIO.US,D,20201009,000000,11,11.0659,10.96,10.96,29409,0
+OBIO.US,D,20201012,000000,11,11.15,11,11,21382,0
+OBIO.US,D,20201013,000000,11.13,11.3,10.95,10.95,7747,0
+OBIO.US,D,20201014,000000,11,11.1026,11,11,7052,0
+OBIO.US,D,20201015,000000,11.05,11.05,11.05,11.05,3172,0
+OBIO.US,D,20201016,000000,11,11.15,11,11.01,34040,0
+OBIO.US,D,20201019,000000,11.01,11.22,11.01,11.22,398,0
+OBIO.US,D,20201020,000000,11.09,11.1,11.0582,11.07,8506,0
+OBIO.US,D,20201021,000000,11.1001,11.3,10.9597,10.9597,10786,0
+OBIO.US,D,20201022,000000,10.98,11.3,10.98,11,32282,0
+OBIO.US,D,20201023,000000,10.95,10.95,10.78,10.95,16757,0
+OBIO.US,D,20201026,000000,10.8001,10.95,10.8,10.95,2642,0
+OBIO.US,D,20201027,000000,11.005,11.205,10.85,11.05,50802,0
+OBIO.US,D,20201028,000000,11.1112,11.29,10.85,11,3180,0
+OBIO.US,D,20201029,000000,11.0663,11.0663,10.9,10.9,2881,0
+OBIO.US,D,20201030,000000,10.91,10.995,10.89,10.995,35180,0
+OBIO.US,D,20201102,000000,11,11.295,11,11.145,7410,0
+OBIO.US,D,20201103,000000,10.9,10.95,10.851,10.851,14666,0
+OBIO.US,D,20201104,000000,10.89,11.235,10.49,10.61,19844,0
+OBIO.US,D,20201105,000000,11,11,10.91,11,1225,0
+OBIO.US,D,20201106,000000,11,11,10.9,10.9,1197,0
+OBIO.US,D,20201109,000000,11,11.22,10.95,11.025,11189,0
+OBIO.US,D,20201110,000000,11.19,11.19,10.97,11.0048,3444,0
+OBIO.US,D,20201111,000000,11,11,10.955,11,6978,0
+OBIO.US,D,20201112,000000,11,11.03,10.91,10.945,12173,0
+OBIO.US,D,20201113,000000,11.025,11.1,10.95,11,20111,0
+OBIO.US,D,20201116,000000,11.07,11.07,10.98,10.98,3577,0
+OBIO.US,D,20201117,000000,11,11.27,11,11.12,57289,0
+OBIO.US,D,20201118,000000,11.37,11.37,11.2279,11.2375,1656,0
+OBIO.US,D,20201119,000000,11.39,11.9342,11.209,11.6,41871,0
+OBIO.US,D,20201120,000000,11.5,12.29,11.5,11.63,13250,0
+OBIO.US,D,20201123,000000,11.75,11.755,11.73,11.75,6248,0
+OBIO.US,D,20201124,000000,11.9499,11.95,11.4,11.45,33008,0
+OBIO.US,D,20201125,000000,11.63,11.7046,11.55,11.59,5732,0
+OBIO.US,D,20201127,000000,11.7166,11.7166,11.5,11.5001,4779,0
+OBIO.US,D,20201130,000000,11.6,11.71,11.3,11.65,6829,0
+OBIO.US,D,20201201,000000,11.45,11.65,11.45,11.645,15851,0
+OBIO.US,D,20201202,000000,11.74,11.74,11.5,11.6707,11291,0
+OBIO.US,D,20201203,000000,11.5,11.7,11.5,11.7,3513,0
+OBIO.US,D,20201204,000000,11.1101,11.7986,11.11,11.7,2512,0
+OBIO.US,D,20201207,000000,11.75,11.75,11.5675,11.75,18124,0
+OBIO.US,D,20201208,000000,11.8688,11.87,11.7722,11.7999,5102,0
+OBIO.US,D,20201209,000000,11.7,12.2,11.12,11.76,75818,0
+OBIO.US,D,20201210,000000,11.95,12.4999,11.95,12.3845,13898,0
+OBIO.US,D,20201211,000000,12.3293,12.4,12.1101,12.2,26175,0
+OBIO.US,D,20201214,000000,12.2,12.2,11.97,12,36175,0
+OBIO.US,D,20201215,000000,12,12,11.81,11.95,26649,0
+OBIO.US,D,20201216,000000,11.8,11.9,11.6352,11.85,10253,0
+OBIO.US,D,20201217,000000,11.8,11.8,11.7,11.8,3054,0
+OBIO.US,D,20201218,000000,11.662,11.96,11.662,11.96,24499,0
+OBIO.US,D,20201221,000000,11.89,11.895,11.75,11.75,2944,0
+OBIO.US,D,20201222,000000,11.9,11.9,11.75,11.75,15236,0
+OBIO.US,D,20201223,000000,11.8,11.82,11.5,11.52,16724,0
+OBIO.US,D,20201224,000000,12,12,11.8,11.8,18381,0
+OBIO.US,D,20201228,000000,11.8,11.8875,11.67,11.78,39708,0
+OBIO.US,D,20201229,000000,11.79,12.75,11.79,12.34,10526,0
+OBIO.US,D,20201230,000000,12.34,13,12.34,13,57332,0
+OBIO.US,D,20201231,000000,12.96,13,12.66,12.81,25523,0
+OBIO.US,D,20210104,000000,13.29,13.3,12.73,13,57644,0
+OBIO.US,D,20210105,000000,13.02,13.0338,12.56,12.56,9341,0
+OBIO.US,D,20210106,000000,12.88,12.88,12.6501,12.75,2414,0
+OBIO.US,D,20210107,000000,12.825,12.87,12.75,12.75,5239,0
+OBIO.US,D,20210108,000000,12.99,12.99,12.567,12.6,14704,0
+OBIO.US,D,20210111,000000,12.5565,12.6,12.5001,12.6,130118,0
+OBIO.US,D,20210112,000000,12.5,12.88,12.5,12.65,45665,0
+OBIO.US,D,20210113,000000,12.9,12.95,12.64,12.65,19711,0
+OBIO.US,D,20210114,000000,12.65,12.65,12.5519,12.65,26042,0
+OBIO.US,D,20210115,000000,12.59,12.65,12.58,12.608,6295,0
+OBIO.US,D,20210119,000000,12.43,12.536,12.4,12.5,15652,0
+OBIO.US,D,20210120,000000,12.51,12.72,12.425,12.55,12931,0
+OBIO.US,D,20210121,000000,12.61,12.62,12.49,12.49,14477,0
+OBIO.US,D,20210122,000000,12.4984,12.6,12.42,12.5,28966,0
+OBIO.US,D,20210125,000000,12.55,12.65,12,12.03,47117,0
+OBIO.US,D,20210126,000000,12.16,12.45,12.1,12.33,2888,0
+OBIO.US,D,20210127,000000,12.37,12.37,11.2,11.27,104749,0
+OBIO.US,D,20210128,000000,11.37,11.72,11.31,11.65,81016,0
+OBIO.US,D,20210129,000000,11.65,12.1,11.65,11.83,97849,0
+OBIO.US,D,20210201,000000,11.99,12,11.65,11.85,76169,0
+OBIO.US,D,20210202,000000,11.84,11.85,11.37,11.57,123442,0
+OBIO.US,D,20210203,000000,11.7,11.8699,11.455,11.5,106931,0
+OBIO.US,D,20210204,000000,11.5,11.56,11.25,11.47,149415,0
+OBIO.US,D,20210205,000000,11.4,11.5,11.35,11.5,63702,0
+OBIO.US,D,20210208,000000,11.52,13.52,11.5,13.09,315682,0
+OBIO.US,D,20210209,000000,13.02,13.045,12.03,13.02,106310,0
+OBIO.US,D,20210210,000000,12.99,14.66,12.99,14.3,131483,0
+OBIO.US,D,20210211,000000,14.41,14.66,14,14.31,88775,0
+OBIO.US,D,20210212,000000,14.24,14.5,14.05,14.37,53099,0
+OBIO.US,D,20210216,000000,14.5,14.6,13.91,14.46,64675,0
+OBIO.US,D,20210217,000000,14.3652,14.3652,13.65,13.67,27233,0
+OBIO.US,D,20210218,000000,13.895,13.9589,13.16,13.73,85852,0
+OBIO.US,D,20210219,000000,13.58,14.25,13.58,13.9,29971,0
+OBIO.US,D,20210222,000000,14.06,14.4,13.75,13.89,7560,0
+OBIO.US,D,20210223,000000,13.44,13.82,12.88,13.55,39426,0
+OBIO.US,D,20210224,000000,13.63,13.9201,13.395,13.78,74441,0
+OBIO.US,D,20210225,000000,13.7499,13.7499,12.83,12.93,40397,0
+OBIO.US,D,20210226,000000,13.57,13.57,12.02,12.42,110833,0
+OBIO.US,D,20210301,000000,12.8,13.02,12.355,12.9,119976,0
+OBIO.US,D,20210302,000000,12.89,12.99,12.5035,12.61,20727,0
+OBIO.US,D,20210303,000000,12.61,12.79,11.36,11.4308,64289,0
+OBIO.US,D,20210304,000000,11.51,12.22,11.02,11.4,96222,0
+OBIO.US,D,20210305,000000,10.96,11.57,10.96,11.31,62509,0
+OBIO.US,D,20210308,000000,11.38,11.5419,11.35,11.46,7426,0
+OBIO.US,D,20210309,000000,11.03,11.5,11.02,11.45,13332,0
+OBIO.US,D,20210310,000000,11.32,11.815,11.28,11.41,18258,0
+OBIO.US,D,20210311,000000,11.36,11.84,11.36,11.53,7749,0
+OBIO.US,D,20210312,000000,11.53,11.84,11.05,11.5,46732,0
+OBIO.US,D,20210315,000000,11.34,11.93,11.34,11.5,12687,0
+OBIO.US,D,20210316,000000,11.67,11.86,11.21,11.21,9284,0
+OBIO.US,D,20210317,000000,11.33,11.5,10.79,10.9,61752,0
+OBIO.US,D,20210318,000000,10.87,11.41,10.87,10.98,12184,0
+OBIO.US,D,20210319,000000,11.255,11.3,10.97,11.3,10124,0
+OBIO.US,D,20210322,000000,11.05,11.15,11.01,11.06,13721,0
+OBIO.US,D,20210323,000000,10.96,11.288,10.77,10.81,17072,0
+OBIO.US,D,20210324,000000,10.95,11.04,10.4,10.55,50077,0
+OBIO.US,D,20210325,000000,10.95,10.95,10,10.21,75262,0
+OBIO.US,D,20210326,000000,10.2,10.81,10.2,10.35,253968,0
+OBIO.US,D,20210329,000000,10.38,10.6495,10.2,10.24,32437,0
+OBIO.US,D,20210330,000000,10.34,10.34,10.1716,10.3,5832,0
+OBIO.US,D,20210331,000000,10.27,11.22,10.18,11.19,73108,0
+OBIO.US,D,20210401,000000,10.77,11.08,10.54,10.68,59377,0
+OBIO.US,D,20210405,000000,10.78,10.97,10.32,10.49,5878,0
+OBIO.US,D,20210406,000000,11,11,10.5,10.55,17384,0
+OBIO.US,D,20210407,000000,10.63,10.92,10.6,10.6,5662,0
+OBIO.US,D,20210408,000000,10.59,10.645,10.16,10.27,63768,0
+OBIO.US,D,20210409,000000,10.23,10.54,10.22,10.38,81752,0
+OBIO.US,D,20210412,000000,10.3,10.9,10.19,10.3,55115,0
+OBIO.US,D,20210413,000000,10.42,10.82,10.26,10.5,37804,0
+OBIO.US,D,20210414,000000,10.35,10.58,10.26,10.5,13842,0
+OBIO.US,D,20210415,000000,10.33,10.52,10.29,10.5,18406,0
+OBIO.US,D,20210416,000000,10.5,10.68,10.34,10.39,38511,0
+OBIO.US,D,20210419,000000,10.56,10.59,10.38,10.55,100532,0
+OBIO.US,D,20210420,000000,10.38,10.48,10.25,10.31,15124,0
+OBIO.US,D,20210421,000000,10.44,10.76,10.42,10.5,7891,0
+OBIO.US,D,20210422,000000,10.5,10.5,10.2601,10.37,1948,0
+OBIO.US,D,20210423,000000,10.3868,10.8,10.26,10.6,24138,0
+OBIO.US,D,20210426,000000,10.68,10.739,10.39,10.7,2580,0
+OBIO.US,D,20210427,000000,11.16,11.24,11.16,11.16,761,0
+OBIO.US,D,20210428,000000,11,11,10.62,10.62,3181,0
+OBIO.US,D,20210429,000000,10.61,10.92,10.5183,10.92,5092,0
+OBIO.US,D,20210430,000000,10.5001,10.95,10.5001,10.94,3178,0
+OBIO.US,D,20210503,000000,10.94,10.94,10.54,10.69,3465,0
+OBIO.US,D,20210504,000000,10.56,10.6,10.28,10.475,7324,0
+OBIO.US,D,20210505,000000,10.27,10.4799,10.27,10.47,7674,0
+OBIO.US,D,20210506,000000,10.26,10.375,10.26,10.3,8913,0
+OBIO.US,D,20210507,000000,10.39,10.42,10.39,10.42,4113,0
+OBIO.US,D,20210510,000000,10.34,10.3591,10.02,10.18,108062,0
+OBIO.US,D,20210511,000000,10.18,10.35,10,10.34,81801,0
+OBIO.US,D,20210512,000000,10.21,10.29,10.05,10.05,11516,0
+OBIO.US,D,20210513,000000,10.12,10.25,10.12,10.24,13500,0
+OBIO.US,D,20210514,000000,10.083,10.3,10.083,10.3,8225,0
+OBIO.US,D,20210517,000000,10.215,10.27,10.15,10.22,7235,0
+OBIO.US,D,20210518,000000,10.22,10.22,10.11,10.14,13860,0
+OBIO.US,D,20210519,000000,10.12,10.12,9.9,9.97,247006,0
+OBIO.US,D,20210520,000000,9.97,10.15,9.93,10.15,139115,0
+OBIO.US,D,20210521,000000,10.11,10.13,10,10,6348,0
+OBIO.US,D,20210524,000000,10.15,10.15,10.05,10.12,2276,0
+OBIO.US,D,20210525,000000,9.9,10.42,9.9,10.1,64228,0
+OBIO.US,D,20210526,000000,10.1,10.44,10.05,10.37,30248,0
+OBIO.US,D,20210527,000000,10.3,10.37,10.06,10.14,14596,0
+OBIO.US,D,20210528,000000,10.15,10.41,10.0601,10.2695,47811,0
+OBIO.US,D,20210601,000000,10.36,10.43,10.09,10.31,13600,0
+OBIO.US,D,20210602,000000,10.1401,10.29,10.14,10.17,24899,0
+OBIO.US,D,20210604,000000,10.3499,10.3499,10.05,10.14,14366,0
+OBIO.US,D,20210607,000000,10.17,10.2,10.08,10.2,26730,0
+OBIO.US,D,20210608,000000,10.25,10.377,10.2307,10.3756,1133,0
+OBIO.US,D,20210609,000000,10.2001,10.295,10.2001,10.2222,672,0
+OBIO.US,D,20210610,000000,10.201,10.3107,10.201,10.25,11790,0
+OBIO.US,D,20210611,000000,10.14,10.28,10.0501,10.255,8401,0
+OBIO.US,D,20210614,000000,10.22,10.25,10.22,10.24,2105,0
+OBIO.US,D,20210615,000000,10.22,10.3,10.22,10.26,11439,0
+OBIO.US,D,20210616,000000,10.31,10.37,10.31,10.34,12731,0
+OBIO.US,D,20210617,000000,10.38,10.39,10.38,10.39,347,0
+OBIO.US,D,20210618,000000,10.38,10.4,10.27,10.4,18033,0
+OBIO.US,D,20210621,000000,10.4,10.4,10.27,10.35,9054,0
+OBIO.US,D,20210622,000000,10.3501,10.39,10.33,10.39,11325,0
+OBIO.US,D,20210623,000000,10.3393,10.4,10.1,10.1,176455,0
+OBIO.US,D,20210624,000000,10.2,10.3,9.95,10,149071,0
+OBIO.US,D,20210625,000000,10.08,10.08,9.99,10,149624,0
+OBIO.US,D,20210628,000000,10,10.05,9.7412,10,114438,0
+OBIO.US,D,20210629,000000,10,10.05,9.92,9.99,5761,0
+OBIO.US,D,20210630,000000,10.0005,10.27,9.88,10.2,111157,0
+OBIO.US,D,20210701,000000,10.2,10.2,9.96,10,22196,0
+OBIO.US,D,20210702,000000,9.97,10,9.95,10,14143,0
+OBIO.US,D,20210706,000000,9.95,10.048,9.91,9.93,80144,0
+OBIO.US,D,20210707,000000,9.93,9.97,9.85,9.9,75420,0
+OBIO.US,D,20210708,000000,9.81,9.98,9.81,9.91,176941,0
+OBIO.US,D,20210709,000000,9.91,9.99,9.85,9.99,8968,0
+OBIO.US,D,20210712,000000,9.99,9.99,9.89,9.9,1078,0
+OBIO.US,D,20210713,000000,9.93,9.97,9.93,9.95,3111,0
+OBIO.US,D,20210714,000000,10.01,10.18,9.95,10.05,28412,0
+OBIO.US,D,20210715,000000,10.0603,10.0603,9.89,10.05,11443,0
+OBIO.US,D,20210719,000000,9.96,10,9.8901,9.98,15586,0
+OBIO.US,D,20210720,000000,9.895,9.98,9.895,9.96,1425,0
+OBIO.US,D,20210721,000000,9.91,9.95,9.9,9.93,16908,0
+OBIO.US,D,20210722,000000,9.94,10,9.8812,9.89,3505,0
+OBIO.US,D,20210723,000000,9.9435,10,9.9435,10,2069,0
+OBIO.US,D,20210726,000000,9.91,10,9.905,9.91,4999,0
+OBIO.US,D,20210727,000000,9.9411,9.99,9.925,9.93,33228,0
+OBIO.US,D,20210728,000000,9.92,10,9.92,9.95,997,0
+OBIO.US,D,20210729,000000,9.95,9.95,9.93,9.94,3889,0
+OBIO.US,D,20210730,000000,9.9,9.94,9.9,9.91,3740,0
+OBIO.US,D,20210802,000000,9.96,9.99,9.9001,9.92,51527,0
+OBIO.US,D,20210803,000000,9.95,9.95,9.915,9.93,28253,0
+OBIO.US,D,20210804,000000,9.925,9.94,9.91,9.91,10263,0
+OBIO.US,D,20210805,000000,9.9,9.9,9.8,9.83,276708,0
+OBIO.US,D,20210806,000000,9.8,9.94,9.8,9.87,8955,0
+OBIO.US,D,20210809,000000,9.8193,9.94,9.8,9.8,2244,0
+OBIO.US,D,20210810,000000,9.91,9.91,9.845,9.845,613,0
+OBIO.US,D,20210811,000000,9.9,9.9,9.9,9.9,124,0
+OBIO.US,D,20210812,000000,9.81,9.9,9.81,9.9,660,0
+OBIO.US,D,20210813,000000,9.8,9.93,9.8,9.89,2900,0
+OBIO.US,D,20210816,000000,9.7201,9.9,9.7201,9.9,4530,0
+OBIO.US,D,20210817,000000,9.74,9.74,9.74,9.74,100144,0
+OBIO.US,D,20210818,000000,9.81,9.9,9.73,9.85,1402,0
+OBIO.US,D,20210820,000000,9.79,9.88,9.68,9.785,16030,0
+OBIO.US,D,20210823,000000,9.77,9.77,9.75,9.765,2177,0
+OBIO.US,D,20210824,000000,9.75,9.83,9.75,9.83,5938,0
+OBIO.US,D,20210825,000000,9.775,9.85,9.775,9.85,1071,0
+OBIO.US,D,20210826,000000,9.76,9.79,9.72,9.79,700,0
+OBIO.US,D,20210827,000000,9.75,9.8,9.71,9.79,22494,0
+OBIO.US,D,20210831,000000,9.75,9.8,9.75,9.79,3160,0
+OBIO.US,D,20210901,000000,9.775,9.81,9.775,9.8,25042,0
+OBIO.US,D,20210902,000000,9.78,9.85,9.78,9.85,11850,0
+OBIO.US,D,20210903,000000,9.79,9.8,9.775,9.79,6113,0
+OBIO.US,D,20210907,000000,9.8,9.8,9.775,9.79,3238,0
+OBIO.US,D,20210908,000000,9.79,9.8,9.79,9.79,8558,0
+OBIO.US,D,20210909,000000,9.79,9.8,9.79,9.79,3825,0
+OBIO.US,D,20210910,000000,9.8,9.8,9.795,9.795,401,0
+OBIO.US,D,20210913,000000,9.8,9.88,9.8,9.83,41593,0
+OBIO.US,D,20210914,000000,9.81,9.85,9.8,9.85,12031,0
+OBIO.US,D,20210915,000000,9.85,9.92,9.85,9.89,21154,0
+OBIO.US,D,20210916,000000,9.8,9.8,9.8,9.8,229,0
+OBIO.US,D,20210917,000000,9.76,9.85,9.75,9.81,28319,0
+OBIO.US,D,20210920,000000,9.85,9.85,9.76,9.76,95102,0
+OBIO.US,D,20210921,000000,9.8,9.82,9.77,9.8,33075,0
+OBIO.US,D,20210922,000000,9.8,9.81,9.78,9.81,87024,0
+OBIO.US,D,20210923,000000,9.81,9.82,9.81,9.82,21969,0
+OBIO.US,D,20210924,000000,9.82,9.83,9.82,9.82,22200,0
+OBIO.US,D,20210927,000000,9.8288,9.8288,9.8288,9.8288,208,0
+OBIO.US,D,20210928,000000,9.8,9.85,9.8,9.85,11509,0
+OBIO.US,D,20210929,000000,9.77,9.84,9.77,9.84,59730,0
+OBIO.US,D,20210930,000000,9.84,9.89,9.84,9.89,34231,0
+OBIO.US,D,20211001,000000,9.78,9.89,9.78,9.89,59322,0
+OBIO.US,D,20211004,000000,9.83,9.89,9.81,9.81,580,0
+OBIO.US,D,20211005,000000,9.8,9.86,9.77,9.85,11610,0
+OBIO.US,D,20211006,000000,9.81,9.85,9.81,9.83,214048,0
+OBIO.US,D,20211008,000000,9.83,9.86,9.83,9.83,4900,0
+OBIO.US,D,20211011,000000,9.83,9.86,9.83,9.86,4827,0
+OBIO.US,D,20211012,000000,9.8391,9.86,9.83,9.835,1201,0
+OBIO.US,D,20211013,000000,9.84,9.85,9.84,9.85,1401,0
+OBIO.US,D,20211014,000000,9.84,9.85,9.84,9.84,1460,0
+OBIO.US,D,20211015,000000,9.86,9.86,9.84,9.85,9328,0
+OBIO.US,D,20211018,000000,9.81,9.84,9.79,9.84,11783,0
+OBIO.US,D,20211019,000000,9.82,9.84,9.82,9.82,3212,0
+OBIO.US,D,20211020,000000,9.81,9.84,9.81,9.81,17654,0
+OBIO.US,D,20211021,000000,9.84,9.87,9.81,9.835,41156,0
+OBIO.US,D,20211022,000000,9.86,9.89,9.84,9.87,12770,0
+OBIO.US,D,20211026,000000,9.85,9.85,9.83,9.85,9540,0
+OBIO.US,D,20211029,000000,9.84,9.86,9.84,9.86,15380,0
+OBIO.US,D,20211101,000000,9.83,9.85,9.83,9.85,6451,0
+OBIO.US,D,20211102,000000,9.83,9.83,9.83,9.83,201,0
+OBIO.US,D,20211103,000000,9.85,9.86,9.84,9.84,7305,0
+OBIO.US,D,20211104,000000,9.84,9.86,9.84,9.86,701,0
+OBIO.US,D,20211105,000000,9.85,9.86,9.84,9.86,153272,0
+OBIO.US,D,20211108,000000,9.83,9.87,9.83,9.87,20210,0
+OBIO.US,D,20211109,000000,9.85,9.9,9.85,9.9,19149,0
+OBIO.US,D,20211111,000000,9.86,9.86,9.86,9.86,277,0
+OBIO.US,D,20211112,000000,9.86,9.86,9.86,9.86,147,0
+OBIO.US,D,20211115,000000,9.87,9.88,9.86,9.87,34562,0
+OBIO.US,D,20211116,000000,9.86,9.87,9.83,9.87,27745,0
+OBIO.US,D,20211118,000000,9.86,9.87,9.85,9.87,3689,0
+OBIO.US,D,20211119,000000,9.85,9.87,9.85,9.86,44517,0
+OBIO.US,D,20211122,000000,9.89,9.89,9.84,9.86,38242,0
+OBIO.US,D,20211123,000000,9.84,9.86,9.84,9.86,8352,0
+OBIO.US,D,20211124,000000,9.84,9.87,9.84,9.87,9785,0
+OBIO.US,D,20211126,000000,9.85,9.86,9.84,9.86,39070,0
+OBIO.US,D,20211129,000000,9.86,9.87,9.84,9.87,33111,0
+OBIO.US,D,20211130,000000,9.84,9.87,9.84,9.87,13498,0
+OBIO.US,D,20211201,000000,9.84,9.87,9.84,9.86,8794,0
+OBIO.US,D,20211202,000000,9.84,9.86,9.84,9.86,19700,0
+OBIO.US,D,20211203,000000,9.85,9.86,9.84,9.86,20964,0
+OBIO.US,D,20211206,000000,9.84,9.86,9.84,9.85,27176,0
+OBIO.US,D,20211207,000000,9.84,9.86,9.84,9.85,20800,0
+OBIO.US,D,20211208,000000,9.84,9.85,9.84,9.845,437678,0
+OBIO.US,D,20211209,000000,9.849,9.85,9.84,9.85,5591,0
+OBIO.US,D,20211210,000000,9.85,9.86,9.845,9.85,12315,0
+OBIO.US,D,20211213,000000,9.8401,9.85,9.84,9.84,21674,0
+OBIO.US,D,20211214,000000,9.84,9.85,9.83,9.85,39310,0
+OBIO.US,D,20211215,000000,9.83,9.85,9.83,9.85,17602,0
+OBIO.US,D,20211216,000000,9.83,9.85,9.82,9.85,22115,0
+OBIO.US,D,20211217,000000,9.82,9.84,9.82,9.84,4825,0
+OBIO.US,D,20211220,000000,9.82,9.84,9.815,9.83,70545,0
+OBIO.US,D,20211221,000000,9.83,9.85,9.83,9.84,10524,0
+OBIO.US,D,20211222,000000,9.8247,9.84,9.81,9.81,48829,0
+OBIO.US,D,20211223,000000,9.83,9.84,9.81,9.83,15259,0
+OBIO.US,D,20211227,000000,9.8353,9.8552,9.81,9.85,75144,0
+OBIO.US,D,20211228,000000,9.825,9.83,9.81,9.82,1692,0
+OBIO.US,D,20211229,000000,9.82,9.84,9.82,9.82,16198,0
+OBIO.US,D,20211230,000000,9.83,9.84,9.83,9.84,16971,0
+OBIO.US,D,20211231,000000,9.84,10.08,9.84,10.08,81360,0
+OBIO.US,D,20220103,000000,9.9328,9.96,9.91,9.91,5151,0
+OBIO.US,D,20220104,000000,9.9,9.9,9.87,9.87,491,0
+OBIO.US,D,20220105,000000,9.87,9.88,9.87,9.88,13661,0
+OBIO.US,D,20220106,000000,9.865,9.87,9.865,9.87,736,0
+OBIO.US,D,20220110,000000,9.86,9.89,9.86,9.88,24115,0
+OBIO.US,D,20220111,000000,9.885,9.885,9.88,9.88,64195,0
+OBIO.US,D,20220112,000000,9.87,9.87,9.87,9.87,110,0
+OBIO.US,D,20220113,000000,9.86,9.86,9.86,9.86,1232,0
+OBIO.US,D,20220114,000000,9.8511,9.8511,9.8511,9.8511,150,0
+OBIO.US,D,20220118,000000,9.84,9.8504,9.84,9.8504,40643,0
+OBIO.US,D,20220119,000000,9.85,9.85,9.85,9.85,537,0
+OBIO.US,D,20220120,000000,9.87,9.87,9.85,9.85,469,0
+OBIO.US,D,20220121,000000,9.86,9.8602,9.83,9.83,974387,0
+OBIO.US,D,20220124,000000,9.84,9.84,9.83,9.84,726260,0
+OBIO.US,D,20220125,000000,9.84,9.86,9.83,9.85,659780,0
+OBIO.US,D,20220126,000000,9.85,9.87,9.85,9.87,72388,0
+OBIO.US,D,20220127,000000,9.84,9.85,9.78,9.82,362765,0
+OBIO.US,D,20220128,000000,9.83,9.87,9.83,9.86,57311,0
+OBIO.US,D,20220131,000000,9.86,9.87,9.855,9.86,47675,0
+OBIO.US,D,20220201,000000,9.86,9.87,9.86,9.86,6050,0
+OBIO.US,D,20220202,000000,9.84,9.87,9.84,9.86,21332,0
+OBIO.US,D,20220203,000000,9.8501,9.8788,9.85,9.87,2955,0
+OBIO.US,D,20220204,000000,9.87,9.92,9.87,9.875,10129,0
+OBIO.US,D,20220207,000000,9.87,9.87,9.87,9.87,2189,0
+OBIO.US,D,20220208,000000,9.86,9.87,9.86,9.87,7460,0
+OBIO.US,D,20220209,000000,9.86,9.8834,9.86,9.875,12644,0
+OBIO.US,D,20220210,000000,9.8701,9.88,9.85,9.87,204703,0
+OBIO.US,D,20220211,000000,9.88,9.88,9.8759,9.8759,2412,0
+OBIO.US,D,20220214,000000,9.9,9.9,9.8771,9.8771,635,0
+OBIO.US,D,20220215,000000,9.87,9.88,9.87,9.88,3337,0
+OBIO.US,D,20220216,000000,9.91,9.91,9.87,9.885,50784,0
+OBIO.US,D,20220217,000000,9.9,9.9,9.87,9.88,52741,0
+OBIO.US,D,20220218,000000,9.87,9.88,9.87,9.88,59036,0
+OBIO.US,D,20220222,000000,9.86,9.86,9.86,9.86,7233,0
+OBIO.US,D,20220223,000000,9.9,9.9,9.86,9.87,4523,0
+OBIO.US,D,20220224,000000,9.875,9.89,9.87,9.89,9628,0
+OBIO.US,D,20220225,000000,9.8767,9.88,9.87,9.88,66123,0
+OBIO.US,D,20220228,000000,9.87,9.88,9.87,9.88,16141,0
+OBIO.US,D,20220301,000000,9.9,9.9,9.87,9.88,16871,0
+OBIO.US,D,20220303,000000,9.879,9.88,9.87,9.87,23196,0
+OBIO.US,D,20220304,000000,9.87,9.87,9.87,9.87,1685,0
+OBIO.US,D,20220307,000000,9.87,9.89,9.87,9.89,72216,0
+OBIO.US,D,20220308,000000,9.89,9.89,9.8825,9.89,27597,0
+OBIO.US,D,20220309,000000,9.89,9.9,9.89,9.9,22512,0
+OBIO.US,D,20220310,000000,9.88,9.8901,9.88,9.8901,52410,0
+OBIO.US,D,20220311,000000,9.89,9.94,9.88,9.89,94055,0
+OBIO.US,D,20220314,000000,9.895,9.895,9.88,9.89,41147,0
+OBIO.US,D,20220315,000000,9.92,9.92,9.89,9.895,55138,0
+OBIO.US,D,20220316,000000,9.85,9.95,9.85,9.89,37146,0
+OBIO.US,D,20220317,000000,9.88,9.9,9.88,9.9,12499,0
+OBIO.US,D,20220318,000000,9.9,9.9,9.88,9.9,17436,0
+OBIO.US,D,20220321,000000,9.89,9.9,9.89,9.9,4497,0
+OBIO.US,D,20220322,000000,9.895,9.9,9.895,9.9,6445,0
+OBIO.US,D,20220323,000000,9.93,9.94,9.89,9.92,3642,0
+OBIO.US,D,20220324,000000,9.905,9.905,9.89,9.89,12578,0
+OBIO.US,D,20220325,000000,9.9,9.9,9.89,9.9,15094,0
+OBIO.US,D,20220328,000000,9.96,9.96,9.9,9.9,529,0
+OBIO.US,D,20220329,000000,9.9,9.91,9.9,9.91,8904,0
+OBIO.US,D,20220330,000000,9.94,9.94,9.9,9.9,3732,0
+OBIO.US,D,20220331,000000,9.91,9.9102,9.91,9.91,7005,0
+OBIO.US,D,20220401,000000,9.9,9.91,9.9,9.9,425,0
+OBIO.US,D,20220404,000000,9.9,9.9,9.9,9.9,1426,0
+OBIO.US,D,20220405,000000,9.92,9.92,9.915,9.92,1256,0
+OBIO.US,D,20220407,000000,9.92,9.9208,9.92,9.92,6290,0
+OBIO.US,D,20220408,000000,9.94,9.94,9.94,9.94,400,0
+OBIO.US,D,20220411,000000,10.007,10.007,9.92,9.93,25859,0
+OBIO.US,D,20220412,000000,9.93,9.934,9.93,9.934,1079,0
+OBIO.US,D,20220413,000000,9.96,9.96,9.92,9.92,24102,0
+OBIO.US,D,20220414,000000,9.93,9.93,9.93,9.93,2943,0
+OBIO.US,D,20220418,000000,9.92,9.98,9.92,9.98,13267,0
+OBIO.US,D,20220419,000000,9.93,9.95,9.92,9.93,19079,0
+OBIO.US,D,20220420,000000,9.93,9.97,9.92,9.92,1658,0
+OBIO.US,D,20220421,000000,9.94,9.94,9.94,9.94,2008,0
+OBIO.US,D,20220422,000000,9.92,9.97,9.92,9.94,2312,0
+OBIO.US,D,20220425,000000,9.96,9.96,9.93,9.93,19903,0
+OBIO.US,D,20220426,000000,9.96,9.96,9.96,9.96,110,0
+OBIO.US,D,20220427,000000,9.96,9.96,9.96,9.96,831,0
+OBIO.US,D,20220428,000000,9.94,9.94,9.94,9.94,292,0
+OBIO.US,D,20220429,000000,9.93,9.94,9.93,9.935,6568,0
+OBIO.US,D,20220502,000000,9.93,10.145,9.93,9.94,14455,0
+OBIO.US,D,20220504,000000,9.952,9.952,9.94,9.94,100365,0
+OBIO.US,D,20220505,000000,9.94,9.94,9.935,9.935,2486,0
+OBIO.US,D,20220506,000000,9.93,9.93,9.93,9.93,651187,0
+OBIO.US,D,20220509,000000,9.93,9.95,9.92,9.92,467860,0
+OBIO.US,D,20220510,000000,9.98,9.98,9.9201,9.93,3885,0
+OBIO.US,D,20220511,000000,9.93,9.94,9.925,9.93,70730,0
+OBIO.US,D,20220512,000000,9.93,9.94,9.9,9.91,41944,0
+OBIO.US,D,20220513,000000,9.92,9.93,9.92,9.92,4095,0
+OBIO.US,D,20220516,000000,9.94,10,9.92,9.92,12800,0
+OBIO.US,D,20220517,000000,9.9484,9.9484,9.91,9.91,2282,0
+OBIO.US,D,20220519,000000,9.935,9.935,9.935,9.935,1730,0
+OBIO.US,D,20220520,000000,9.94,9.94,9.93,9.94,11204,0
+OBIO.US,D,20220523,000000,9.925,9.94,9.91,9.94,9465,0
+OBIO.US,D,20220524,000000,9.925,9.94,9.925,9.94,12831,0
+OBIO.US,D,20220525,000000,9.94,9.99,9.93,9.94,322391,0
+OBIO.US,D,20220526,000000,9.94,9.9401,9.94,9.94,4652,0
+OBIO.US,D,20220527,000000,9.94,9.945,9.93,9.94,519241,0
+OBIO.US,D,20220531,000000,9.98,9.98,9.95,9.95,1203,0
+OBIO.US,D,20220601,000000,9.94,9.94,9.94,9.94,1893,0
+OBIO.US,D,20220602,000000,10,10,9.95,9.95,1100,0
+OBIO.US,D,20220603,000000,9.96,9.96,9.96,9.96,466,0
+OBIO.US,D,20220606,000000,9.98,9.98,9.97,9.97,1285,0
+OBIO.US,D,20220608,000000,9.97,9.97,9.96,9.96,326,0
+OBIO.US,D,20220609,000000,9.95,9.95,9.95,9.95,102,0
+OBIO.US,D,20220610,000000,9.95,9.9505,9.95,9.9505,859,0
+OBIO.US,D,20220614,000000,9.95,9.95,9.95,9.95,23114,0
+OBIO.US,D,20220615,000000,9.955,9.96,9.95,9.95,79873,0
+OBIO.US,D,20220616,000000,9.96,9.96,9.95,9.95,27126,0
+OBIO.US,D,20220617,000000,9.96,9.9756,9.95,9.9756,668,0
+OBIO.US,D,20220621,000000,9.95,9.9501,9.95,9.9501,3200,0
+OBIO.US,D,20220622,000000,9.96,9.96,9.95,9.95,10256,0
+OBIO.US,D,20220623,000000,9.955,9.9595,9.95,9.9595,3205,0
+OBIO.US,D,20220624,000000,9.96,9.96,9.96,9.96,198,0
+OBIO.US,D,20220627,000000,9.97,9.97,9.96,9.96,24146,0
+OBIO.US,D,20220628,000000,9.96,9.96,9.96,9.96,124,0
+OBIO.US,D,20220629,000000,9.96,9.96,9.955,9.96,14327,0
+OBIO.US,D,20220630,000000,9.95,9.96,9.95,9.96,5730,0
+OBIO.US,D,20220701,000000,9.96,9.98,9.9593,9.98,25877,0
+OBIO.US,D,20220705,000000,9.98,9.9999,9.97,9.98,252222,0
+OBIO.US,D,20220706,000000,9.9789,9.98,9.97,9.98,122733,0
+OBIO.US,D,20220707,000000,9.97,10,9.97,9.98,22136,0
+OBIO.US,D,20220708,000000,10,10,9.98,9.98,20015,0
+OBIO.US,D,20220711,000000,9.99,9.99,9.98,9.9801,14726,0
+OBIO.US,D,20220712,000000,9.99,9.99,9.98,9.9802,39434,0
+OBIO.US,D,20220713,000000,9.99,9.99,9.98,9.98,1908,0
+OBIO.US,D,20220714,000000,9.99,9.9999,9.9899,9.99,254145,0
+OBIO.US,D,20220715,000000,10,10,9.99,10,460008,0
+OBIO.US,D,20220718,000000,10.02,10.02,9.99,9.99,90225,0
+OBIO.US,D,20220719,000000,10.01,10.01,10,10,801862,0
+OBIO.US,D,20220720,000000,9.99,10,9.985,9.99,453724,0
+OBIO.US,D,20220721,000000,9.99,9.99,9.98,9.99,2328,0
+OBIO.US,D,20220722,000000,10.07,10.09,9.9801,10.02,1106912,0
+OBIO.US,D,20220725,000000,10.09,10.09,9.98,10.01,21982,0
+OBIO.US,D,20220726,000000,10.0134,10.0233,9.9132,10.02,8735,0
+OBIO.US,D,20220727,000000,10.05,10.05,9.9,9.915,111036,0
+OBIO.US,D,20220728,000000,9.9101,10.09,9.9101,9.94,7220,0
+OBIO.US,D,20220729,000000,10.02,10.0399,9.93,9.93,2474,0
+OBIO.US,D,20220801,000000,9.93,9.9991,9.92,9.93,2862,0
+OBIO.US,D,20220802,000000,9.92,9.92,9.91,9.91,6510,0
+OBIO.US,D,20220803,000000,9.92,9.964,9.915,9.93,4843,0
+OBIO.US,D,20220804,000000,9.8719,9.8719,9.8601,9.87,1336,0
+OBIO.US,D,20220805,000000,9.87,9.9,9.87,9.88,3475,0
+OBIO.US,D,20220808,000000,9.885,9.9965,9.88,9.88,51571,0
+OBIO.US,D,20220809,000000,9.9,9.915,9.88,9.9,6335,0
+OBIO.US,D,20220810,000000,9.9,9.95,9.9,9.9,2563,0
+OBIO.US,D,20220811,000000,9.88,9.88,9.86,9.86,2919,0
+OBIO.US,D,20220812,000000,9.86,9.86,9.86,9.86,142,0
+OBIO.US,D,20220815,000000,9.8601,9.87,9.86,9.86,3031,0
+OBIO.US,D,20220816,000000,9.86,9.9851,9.86,9.8601,2763,0
+OBIO.US,D,20220817,000000,9.86,9.9,9.86,9.87,4836,0
+OBIO.US,D,20220823,000000,9.8916,9.9431,9.8916,9.905,1132,0
+OBIO.US,D,20220824,000000,9.87,9.906,9.87,9.906,1200,0
+OBIO.US,D,20220826,000000,9.87,9.896,9.86,9.86,4795,0
+OBIO.US,D,20220829,000000,9.86,9.86,9.83,9.83,40901,0
+OBIO.US,D,20220830,000000,9.84,9.84,9.84,9.84,7433,0
+OBIO.US,D,20220831,000000,9.84,9.8401,9.84,9.84,11041,0
+OBIO.US,D,20220901,000000,9.84,9.84,9.84,9.84,281,0
+OBIO.US,D,20220902,000000,9.81,9.84,9.81,9.83,16221,0
+OBIO.US,D,20220906,000000,9.82,9.82,9.81,9.82,1865,0
+OBIO.US,D,20220907,000000,9.81,9.81,9.8,9.8,7110,0
+OBIO.US,D,20220909,000000,9.88,9.88,9.82,9.87,4531,0
+OBIO.US,D,20220913,000000,9.87,9.8789,9.87,9.8789,628,0
+OBIO.US,D,20220914,000000,9.88,9.88,9.8789,9.8789,761,0
+OBIO.US,D,20220915,000000,9.88,9.88,9.88,9.88,5796,0
+OBIO.US,D,20220916,000000,9.9,9.9,9.9,9.9,265,0
+OBIO.US,D,20220919,000000,9.88,9.9,9.88,9.895,9114,0
+OBIO.US,D,20220920,000000,9.89,9.9,9.89,9.89,4718,0
+OBIO.US,D,20220921,000000,9.88,9.89,9.88,9.89,1252,0
+OBIO.US,D,20220922,000000,9.9,9.9,9.89,9.9,4818,0
+OBIO.US,D,20220923,000000,9.9,9.9,9.8801,9.9,1010,0
+OBIO.US,D,20220926,000000,9.9,9.91,9.895,9.91,14961,0
+OBIO.US,D,20220928,000000,9.9,9.91,9.9,9.91,8340,0
+OBIO.US,D,20220929,000000,9.9,9.9,9.9,9.9,224,0
+OBIO.US,D,20220930,000000,9.9,9.9,9.9,9.9,2709,0
+OBIO.US,D,20221003,000000,9.91,9.92,9.9096,9.92,9194,0
+OBIO.US,D,20221004,000000,9.9,9.915,9.9,9.915,2076,0
+OBIO.US,D,20221005,000000,9.9299,9.9299,9.9299,9.9299,553,0
+OBIO.US,D,20221006,000000,9.91,9.91,9.91,9.91,102,0
+OBIO.US,D,20221007,000000,9.91,9.9104,9.91,9.91,900,0
+OBIO.US,D,20221011,000000,9.91,9.91,9.91,9.91,641,0
+OBIO.US,D,20221012,000000,9.9,9.9,9.9,9.9,524,0
+OBIO.US,D,20221013,000000,9.9,9.93,9.9,9.93,2490,0
+OBIO.US,D,20221014,000000,9.94,9.945,9.94,9.9402,2631,0
+OBIO.US,D,20221018,000000,9.95,9.95,9.93,9.93,2239,0
+OBIO.US,D,20221020,000000,9.98,10.02,9.98,9.98,3091,0
+OBIO.US,D,20221021,000000,9.95,9.95,9.95,9.95,842,0
+OBIO.US,D,20221025,000000,9.95,9.95,9.95,9.95,1692,0
+OBIO.US,D,20221026,000000,9.98,9.985,9.98,9.985,1542,0
+OBIO.US,D,20221027,000000,9.98,9.98,9.98,9.98,722,0
+OBIO.US,D,20221101,000000,9.98,9.9804,9.98,9.98,32920,0
+OBIO.US,D,20221102,000000,9.98,9.9801,9.98,9.9801,6522,0
+OBIO.US,D,20221103,000000,9.98,9.98,9.98,9.98,110,0
+OBIO.US,D,20221107,000000,9.9899,10.0002,9.985,10,9621,0
+OBIO.US,D,20221108,000000,9.98,9.98,9.98,9.98,1434,0
+OBIO.US,D,20221109,000000,9.995,10,9.995,10,10101,0
+OBIO.US,D,20221110,000000,10.005,10.005,9.95,9.95,167590,0
+OBIO.US,D,20221114,000000,9.95,9.95,9.95,9.95,1470,0
+OBIO.US,D,20221116,000000,9.98,9.98,9.9776,9.9776,895,0
+OBIO.US,D,20221117,000000,9.91,9.91,9.91,9.91,187,0
+OBIO.US,D,20221118,000000,9.9348,9.9348,9.91,9.91,640,0
+OBIO.US,D,20221122,000000,9.926,9.926,9.85,9.85,15826,0
+OBIO.US,D,20221123,000000,9.95,9.95,9.9,9.9,2639,0
+OBIO.US,D,20221128,000000,9.95,9.95,9.91,9.91,20153,0
+OBIO.US,D,20221130,000000,9.9199,9.9199,9.9,9.9,126933,0
+OBIO.US,D,20221202,000000,9.935,9.935,9.91,9.93,2036,0
+OBIO.US,D,20221205,000000,9.92,9.96,9.92,9.96,3403,0
+OBIO.US,D,20221212,000000,9.94,9.99,9.94,9.99,1113,0
+OBIO.US,D,20221214,000000,9.9899,9.99,9.96,9.96,1322,0
+OBIO.US,D,20221215,000000,9.96,9.9882,9.96,9.96,1889,0
+OBIO.US,D,20221216,000000,9.92,9.92,9.92,9.92,435,0
+OBIO.US,D,20221219,000000,9.971,9.985,9.97,9.97,7735,0
+OBIO.US,D,20221220,000000,9.98,9.98,9.98,9.98,129,0
+OBIO.US,D,20221221,000000,9.97,9.97,9.97,9.97,1235,0
+OBIO.US,D,20221227,000000,9.92,9.92,9.92,9.92,29595,0
+OBIO.US,D,20221228,000000,9.92,9.94,9.92,9.94,526,0
+OBIO.US,D,20221229,000000,9.97,9.97,9.97,9.97,29186,0
+OBIO.US,D,20221230,000000,9.98,9.99,9.98,9.98,7087,0
+OBIO.US,D,20230103,000000,9.9999,10.04,9.9999,10.0399,3012,0
+OBIO.US,D,20230104,000000,10.01,10.06,10.01,10.03,15016,0
+OBIO.US,D,20230105,000000,10.06,10.14,10.0355,10.097,23959,0
+OBIO.US,D,20230106,000000,10.08,10.14,10.01,10.03,391943,0
+OBIO.US,D,20230109,000000,10.05,10.09,10.04,10.07,6005,0
+OBIO.US,D,20230110,000000,10.04,10.09,10.04,10.06,60815,0
+OBIO.US,D,20230111,000000,10.06,10.06,10.03,10.04,40436,0
+OBIO.US,D,20230112,000000,10.02,10.06,10.02,10.03,317525,0
+OBIO.US,D,20230113,000000,10.04,10.04,10.01,10.02,286550,0
+OBIO.US,D,20230117,000000,10.02,10.02,10.01,10.01,257243,0
+OBIO.US,D,20230118,000000,10.01,10.05,10,10,522660,0
+OBIO.US,D,20230119,000000,9.97,10.1,9.41,10.02,1018312,0
+OBIO.US,D,20230120,000000,9.86,10.69,9.67,10.0695,131896,0
+OBIO.US,D,20230123,000000,10.005,10.6899,10,10.2,59276,0
+OBIO.US,D,20230124,000000,10.67,10.67,10.1,10.2,15234,0
+OBIO.US,D,20230125,000000,10.76,13.8,10.4,10.63,231708,0
+OBIO.US,D,20230126,000000,10.8,13.5,10.44,13.31,119605,0
+OBIO.US,D,20230127,000000,11.75,12.4314,7.49,11.5,510500,0
+OBIO.US,D,20230130,000000,9.01,10.45,8.9,8.97,180701,0
+OBIO.US,D,20230131,000000,8.67,9.47,8.31,8.7,108370,0
+OBIO.US,D,20230201,000000,8.34,9.06,8.34,8.48,64630,0
+OBIO.US,D,20230202,000000,8.3,9.12,8.3,9.12,22418,0
+OBIO.US,D,20230203,000000,8.54,9.0802,8.54,8.96,27718,0
+OBIO.US,D,20230206,000000,8.95,8.95,8.36,8.72,26725,0
+OBIO.US,D,20230207,000000,8.9,9.2399,8.3201,8.94,31669,0
+OBIO.US,D,20230208,000000,8.68,9.02,8.68,9.02,8384,0
+OBIO.US,D,20230209,000000,8.9547,8.9547,8,8.35,19231,0
+OBIO.US,D,20230210,000000,8.28,9,7.7501,8.89,14033,0
+OBIO.US,D,20230213,000000,8.62,8.98,8.075,8.4,59904,0
+OBIO.US,D,20230214,000000,8.14,8.44,8.14,8.3,6513,0
+OBIO.US,D,20230215,000000,8.0993,8.98,8.0993,8.87,16067,0
+OBIO.US,D,20230216,000000,8.77,9.135,8.77,8.81,6832,0
+OBIO.US,D,20230217,000000,9,10.06,8.665,10.01,66486,0
+OBIO.US,D,20230221,000000,9.02,9.89,8.94,9.8,42687,0
+OBIO.US,D,20230222,000000,9.5,9.99,9,9.51,72958,0
+OBIO.US,D,20230223,000000,9.6,10.9999,9.3,10.3,59874,0
+OBIO.US,D,20230224,000000,10.54,10.5852,9.9,10.04,23139,0
+OBIO.US,D,20230227,000000,10.05,10.05,9.29,10.02,6256,0
+OBIO.US,D,20230228,000000,10.4525,10.4525,9.35,9.35,7861,0
+OBIO.US,D,20230301,000000,9.77,10.46,9.45,10.02,11283,0
+OBIO.US,D,20230302,000000,10.02,10.55,9.7068,10.55,7241,0
+OBIO.US,D,20230303,000000,10.25,11.5,10,11.5,8999,0
+OBIO.US,D,20230306,000000,11.5,18.2,10.5709,18.18,178428,0
+OBIO.US,D,20230307,000000,16.5,19.18,14.7601,16.95,221962,0
+OBIO.US,D,20230308,000000,16.81,17.3,15.8647,16.68,79891,0
+OBIO.US,D,20230309,000000,16.79,17.5,15.35,15.81,39364,0
+OBIO.US,D,20230310,000000,16.3,16.3,13.25,14.11,59858,0
+OBIO.US,D,20230313,000000,14.74,16.305,12.859,16.07,31012,0
+OBIO.US,D,20230314,000000,16.78,18.0425,14.06,14.98,52637,0
+OBIO.US,D,20230315,000000,14.4,16.39,12.17,12.33,55553,0
+OBIO.US,D,20230316,000000,12.3,14.05,12.3,12.64,55403,0
+OBIO.US,D,20230317,000000,12.63,14.375,11.37,12.18,525861,0
+OBIO.US,D,20230320,000000,11.95,15.8,11.95,15.54,125988,0
+OBIO.US,D,20230321,000000,15.33,17.43,14.5,14.85,73311,0
+OBIO.US,D,20230322,000000,14.61,16.4,14.38,15.31,25120,0
+OBIO.US,D,20230323,000000,16.07,16.625,15.0123,15.5,48227,0
+OBIO.US,D,20230324,000000,15.1,16.365,14.9,15.5,66413,0
+OBIO.US,D,20230327,000000,14.96,15.3955,13.6613,15.25,17936,0
+OBIO.US,D,20230328,000000,14.76,16.57,14.76,15.69,31787,0
+OBIO.US,D,20230329,000000,15.72,15.72,14.06,15.26,44220,0
+OBIO.US,D,20230330,000000,15.155,15.66,15.07,15.48,7402,0
+OBIO.US,D,20230331,000000,15.71,19.84,14.4421,19.57,128069,0
+OBIO.US,D,20230403,000000,20.23,23.39,17.2401,18.49,190820,0
+OBIO.US,D,20230404,000000,18.13,19.2415,17.0157,18.6,37576,0
+OBIO.US,D,20230405,000000,18.21,21.38,17.531,20.29,55804,0
+OBIO.US,D,20230406,000000,20.05,20.44,18.55,20.25,51369,0
+OBIO.US,D,20230410,000000,20.47,20.47,18.21,19.96,17985,0
+OBIO.US,D,20230411,000000,20.35,21.99,19.1412,21.98,56234,0
+OBIO.US,D,20230412,000000,21.96,23.36,20.7617,22.18,75241,0
+OBIO.US,D,20230413,000000,22.3,22.7699,21.16,21.95,33112,0
+OBIO.US,D,20230414,000000,21.99,21.99,20.8,21.43,11140,0
+OBIO.US,D,20230417,000000,21.43,22.9144,20.5,21.97,57832,0
+OBIO.US,D,20230418,000000,22.11,22.86,19.56,19.78,37293,0
+OBIO.US,D,20230419,000000,19.69,20.69,16.45,16.79,43274,0
+OBIO.US,D,20230420,000000,16.81,17.67,14.86,15.1,26268,0
+OBIO.US,D,20230421,000000,15.27,15.74,13.99,13.99,25746,0
+OBIO.US,D,20230424,000000,13.99,15.888,13.99,14.91,33974,0
+OBIO.US,D,20230425,000000,14.59,15.88,13.51,14.41,50891,0
+OBIO.US,D,20230426,000000,14.97,16.49,14.25,15.09,53163,0
+OBIO.US,D,20230427,000000,15.03,16.26,14.5,15.42,38160,0
+OBIO.US,D,20230428,000000,15.17,16.34,14.5102,16.1,22589,0
+OBIO.US,D,20230501,000000,16.3,17.46,15.03,15.07,58549,0
+OBIO.US,D,20230502,000000,14.85,16.84,14.4101,14.7,20585,0
+OBIO.US,D,20230503,000000,14.89,16.99,14.89,16.23,25783,0
+OBIO.US,D,20230504,000000,15.41,16.0406,14.32,14.58,20085,0
+OBIO.US,D,20230505,000000,14.75,16.92,14.75,16.92,17188,0
+OBIO.US,D,20230508,000000,17.04,18.6799,16.5999,18.15,26855,0
+OBIO.US,D,20230509,000000,17.95,18.125,17.0997,17.9,43382,0
+OBIO.US,D,20230510,000000,18.06,18.62,16.705,17.08,84302,0
+OBIO.US,D,20230511,000000,17.18,17.775,16.7,17,22907,0
+OBIO.US,D,20230512,000000,17.63,18.03,16.74,17,57191,0
+OBIO.US,D,20230515,000000,17.47,17.47,16.73,17.43,76191,0
+OBIO.US,D,20230516,000000,17.245,17.6,16.57,16.95,24306,0
+OBIO.US,D,20230517,000000,17.24,20.01,16.87,19.6,61876,0
+OBIO.US,D,20230518,000000,19.61,20.19,15.43,15.88,101399,0
+OBIO.US,D,20230519,000000,15.88,17.1599,15.06,15.16,44231,0
+OBIO.US,D,20230522,000000,15.15,16.27,14.23,16.01,98842,0
+OBIO.US,D,20230523,000000,16.21,16.45,14.69,15.11,61579,0
+OBIO.US,D,20230524,000000,14.83,15.47,14.561,15.1,32388,0
+OBIO.US,D,20230525,000000,15.08,15.81,14.39,15.48,60101,0
+OBIO.US,D,20230526,000000,15.24,15.915,14.34,15.02,53495,0
+OBIO.US,D,20230530,000000,14.77,15.5,14.48,14.48,23339,0
+OBIO.US,D,20230531,000000,14.5,15.85,14.35,15,217050,0
+OBIO.US,D,20230601,000000,15.28,17.35,14.9,16.34,84021,0
+OBIO.US,D,20230602,000000,16.69,17.21,15.42,15.73,98481,0
+OBIO.US,D,20230605,000000,15.47,15.89,14.17,14.17,102639,0
+OBIO.US,D,20230606,000000,14.28,15.67,14.01,15.41,123921,0
+OBIO.US,D,20230607,000000,15.18,15.85,14.12,14.42,83925,0
+OBIO.US,D,20230608,000000,14.25,14.43,12.755,13.34,75819,0
+OBIO.US,D,20230609,000000,13.21,14.47,12.95,14.15,63466,0
+OBIO.US,D,20230612,000000,13.94,14.87,13.37,13.37,76513,0
+OBIO.US,D,20230613,000000,13.69,14.19,12.66,13.31,81993,0
+OBIO.US,D,20230614,000000,12.93,13.7675,12.5,12.8,77392,0
+OBIO.US,D,20230615,000000,12.73,13.25,10.7,10.91,107930,0
+OBIO.US,D,20230616,000000,10.86,10.86,8.78,9.13,312453,0
+OBIO.US,D,20230620,000000,9.27,10.2,9.25,10.2,109693,0
+OBIO.US,D,20230621,000000,10.12,10.155,8.48,8.58,116205,0
+OBIO.US,D,20230622,000000,9,9.51,8.5201,8.82,192059,0
+OBIO.US,D,20230623,000000,8.58,9.38,8.12,8.36,531758,0
+OBIO.US,D,20230626,000000,8.38,8.7099,7.51,7.54,85454,0
+OBIO.US,D,20230627,000000,7.74,7.74,6.302,6.56,151621,0
+OBIO.US,D,20230628,000000,6.65,8.49,6.65,8.19,189951,0
+OBIO.US,D,20230629,000000,8.1,8.12,7.13,7.57,65121,0
+OBIO.US,D,20230630,000000,7.79,7.79,6.87,7,62781,0
+OBIO.US,D,20230703,000000,6.89,7,6.3,6.61,38728,0
+OBIO.US,D,20230705,000000,6.78,7.2,6.56,7.12,41962,0
+OBIO.US,D,20230706,000000,6.94,7.05,6.395,6.54,31595,0
+OBIO.US,D,20230707,000000,6.51,6.91,6.51,6.595,21666,0
+OBIO.US,D,20230710,000000,6.55,6.89,6.55,6.64,35446,0
+OBIO.US,D,20230711,000000,6.65,6.8899,6.59,6.75,25943,0
+OBIO.US,D,20230712,000000,6.85,7.68,6.85,7.38,77701,0
+OBIO.US,D,20230713,000000,7.39,7.68,6.48,7,37485,0
+OBIO.US,D,20230714,000000,7.02,7.765,6.88,7.53,37870,0
+OBIO.US,D,20230717,000000,7.49,7.8,6.72,6.93,60442,0
+OBIO.US,D,20230718,000000,6.99,7.46,6.91,7.3,42775,0
+OBIO.US,D,20230719,000000,7.37,7.97,7.077,7.42,46056,0
+OBIO.US,D,20230720,000000,7.42,7.72,6.96,7.24,26731,0
+OBIO.US,D,20230721,000000,7.36,8,7.35,7.77,37847,0
+OBIO.US,D,20230724,000000,7.88,7.88,7.08,7.28,15528,0
+OBIO.US,D,20230725,000000,7.21,7.43,6.51,6.89,53035,0
+OBIO.US,D,20230726,000000,6.91,7.07,6.71,7.035,8666,0
+OBIO.US,D,20230727,000000,7.04,7.24,5.87,6.05,126872,0
+OBIO.US,D,20230728,000000,6.1,6.35,5.32,5.36,76152,0
+OBIO.US,D,20230731,000000,5.47,6.342,5.47,5.87,87634,0
+OBIO.US,D,20230801,000000,5.87,5.92,5.4,5.5,35362,0
+OBIO.US,D,20230802,000000,5.42,5.7,5.19,5.35,21327,0
+OBIO.US,D,20230803,000000,5.36,5.853,5.26,5.59,32714,0
+OBIO.US,D,20230804,000000,5.56,5.79,5.53,5.6,15583,0
+OBIO.US,D,20230807,000000,5.57,5.75,5.16,5.49,57991,0
+OBIO.US,D,20230808,000000,6,6.3059,5.35,5.54,27278,0
+OBIO.US,D,20230809,000000,5.79,5.87,4.87,5.67,139503,0
+OBIO.US,D,20230810,000000,5.67,6.15,5.29,6.07,83669,0
+OBIO.US,D,20230811,000000,6.17,6.199,5.2,5.97,65818,0
+OBIO.US,D,20230814,000000,5.8,5.9869,5.57,5.87,24323,0
+OBIO.US,D,20230815,000000,5.84,5.86,5.47,5.64,26606,0
+OBIO.US,D,20230816,000000,5.67,5.8115,5,5.34,57684,0
+OBIO.US,D,20230817,000000,5.5,5.61,5.22,5.47,36792,0
+OBIO.US,D,20230818,000000,5.45,5.57,5.238,5.33,32369,0
+OBIO.US,D,20230821,000000,5.38,7.34,5.2,6.84,490513,0
+OBIO.US,D,20230822,000000,6.89,7.08,6.18,6.33,128344,0
+OBIO.US,D,20230823,000000,6.37,7.47,6.2295,6.94,97473,0
+OBIO.US,D,20230824,000000,6.94,7.04,6.46,6.87,47608,0
+OBIO.US,D,20230825,000000,6.87,7.35,6.71,6.71,57116,0
+OBIO.US,D,20230828,000000,6.73,7.1239,6.16,6.65,64167,0
+OBIO.US,D,20230829,000000,6.68,7.06,6.4,6.96,58931,0
+OBIO.US,D,20230830,000000,6.52,6.94,6.22,6.82,52507,0
+OBIO.US,D,20230831,000000,6.88,7.059,6.08,6.24,190982,0
+OBIO.US,D,20230901,000000,6.27,6.6,5.912,6.26,48870,0
+OBIO.US,D,20230905,000000,6.39,6.7,6.08,6.4,121061,0
+OBIO.US,D,20230906,000000,6.28,6.88,6.188,6.72,59559,0
+OBIO.US,D,20230907,000000,6.69,7.015,6.04,6.2,100208,0
+OBIO.US,D,20230908,000000,6.15,6.48,6.1229,6.19,67239,0
+OBIO.US,D,20230911,000000,6.71,6.71,5.5,5.71,106080,0
+OBIO.US,D,20230912,000000,5.59,5.9783,4.92,5.08,95269,0
+OBIO.US,D,20230913,000000,5.03,5.41,4.85,5.15,255025,0
+OBIO.US,D,20230914,000000,5.18,6.02,5,5.66,218799,0
+OBIO.US,D,20230915,000000,5.68,7.05,5.46,7.05,1890953,0
+OBIO.US,D,20230918,000000,6.84,8.59,6.84,8.44,550410,0
+OBIO.US,D,20230919,000000,8.64,11.62,8.5,10.77,1319075,0
+OBIO.US,D,20230920,000000,9.93,10.13,9.31,9.67,500775,0
+OBIO.US,D,20230921,000000,9.5,9.5,8.66,8.85,173144,0
+OBIO.US,D,20230922,000000,8.76,9.31,8.4064,8.58,127315,0
+OBIO.US,D,20230925,000000,8.49,8.72,7.905,8.49,87845,0
+OBIO.US,D,20230926,000000,8.4,8.7,7.88,7.89,84024,0
+OBIO.US,D,20230927,000000,8,8.4,7.65,7.93,76452,0
+OBIO.US,D,20230928,000000,7.91,7.92,7.41,7.7,76347,0
+OBIO.US,D,20230929,000000,7.75,8.85,7.6,8.72,105033,0
+OBIO.US,D,20231002,000000,8.79,8.96,8.27,8.62,61938,0
+OBIO.US,D,20231003,000000,8.45,10.72,7.9701,10.37,265303,0
+OBIO.US,D,20231004,000000,10.18,10.38,8.61,8.63,169605,0
+OBIO.US,D,20231005,000000,8.75,8.75,7.55,7.67,89511,0
+OBIO.US,D,20231006,000000,7.63,7.63,6.8333,7.09,72904,0
+OBIO.US,D,20231009,000000,6.98,7.0494,6.6,6.715,82156,0
+OBIO.US,D,20231010,000000,6.77,6.84,6.47,6.67,108540,0
+OBIO.US,D,20231011,000000,6.51,6.74,5.73,5.74,99094,0
+OBIO.US,D,20231012,000000,5.5917,5.5917,4.94,5.06,111189,0
+OBIO.US,D,20231013,000000,5.08,5.44,5.05,5.16,139660,0
+OBIO.US,D,20231016,000000,5.25,5.56,5.05,5.5,103704,0
+OBIO.US,D,20231017,000000,5.53,5.9188,5.3,5.6,106461,0
+OBIO.US,D,20231018,000000,5.62,5.65,5.09,5.2,41786,0
+OBIO.US,D,20231019,000000,5.14,5.3,5.05,5.1,36259,0
+OBIO.US,D,20231020,000000,5.09,5.24,4.73,5.11,92067,0
+OBIO.US,D,20231023,000000,5.15,5.21,4.61,4.67,80241,0
+OBIO.US,D,20231024,000000,4.64,4.7996,4.32,4.42,84296,0
+OBIO.US,D,20231025,000000,4.45,4.87,4.39,4.49,42470,0
+OBIO.US,D,20231026,000000,4.48,4.532,4.2552,4.5,22972,0
+OBIO.US,D,20231027,000000,4.56,5.21,4.4,4.61,69067,0
+OBIO.US,D,20231030,000000,4.59,4.96,4.45,4.62,31730,0
+OBIO.US,D,20231031,000000,4.59,4.89,4.45,4.69,49921,0
+OBIO.US,D,20231101,000000,4.69,4.9499,4.5,4.7,29421,0
+OBIO.US,D,20231102,000000,4.72,5.35,4.72,5.26,45483,0
+OBIO.US,D,20231103,000000,5.26,5.4,4.94,5.23,41015,0
+OBIO.US,D,20231106,000000,5.29,5.29,5,5.25,30747,0
+OBIO.US,D,20231107,000000,5.25,5.705,5.0887,5.45,42005,0
+OBIO.US,D,20231108,000000,5.46,5.77,4.81,5.04,33544,0
+OBIO.US,D,20231109,000000,5.14,5.38,5.11,5.2,23864,0
+OBIO.US,D,20231110,000000,5.2,5.46,5.13,5.27,39060,0
+OBIO.US,D,20231113,000000,5.29,6.4,5.29,6.04,72599,0
+OBIO.US,D,20231114,000000,5.8,6.91,5.77,6.83,59511,0
+OBIO.US,D,20231115,000000,6.92,7.4,6.34,7.12,72303,0
+OBIO.US,D,20231116,000000,6.99,7.34,6.6414,6.98,25184,0
+OBIO.US,D,20231117,000000,6.97,7.2189,6.51,6.79,34889,0
+OBIO.US,D,20231120,000000,6.8,6.85,6.05,6.74,46569,0
+OBIO.US,D,20231121,000000,6.78,6.78,6.205,6.26,19429,0
+OBIO.US,D,20231122,000000,6.26,6.54,5.6001,5.97,29199,0
+OBIO.US,D,20231124,000000,6.1,6.69,6.09,6.565,15581,0
+OBIO.US,D,20231127,000000,6.54,7.47,6.44,6.97,77921,0
+OBIO.US,D,20231128,000000,6.86,7.5,6.51,6.51,57197,0
+OBIO.US,D,20231129,000000,6.52,6.615,6.036,6.21,29695,0
+OBIO.US,D,20231130,000000,6.32,6.54,6.01,6.22,32967,0
+OBIO.US,D,20231201,000000,6.21,6.92,6.18,6.81,42804,0
+OBIO.US,D,20231204,000000,6.81,7.6399,6.65,7.31,52248,0
+OBIO.US,D,20231205,000000,7.32,7.32,6.59,7.175,21630,0
+OBIO.US,D,20231206,000000,7.32,7.51,7.13,7.42,51466,0
+OBIO.US,D,20231207,000000,7.5,7.51,7.305,7.51,30879,0
+OBIO.US,D,20231208,000000,7.42,7.99,7.305,7.95,48655,0
+OBIO.US,D,20231211,000000,8,8.07,7.45,7.48,83014,0
+OBIO.US,D,20231212,000000,7.37,7.37,6.685,7.16,31659,0
+OBIO.US,D,20231213,000000,7.2,8.46,6.87,8.34,64849,0
+OBIO.US,D,20231214,000000,8.35,8.39,7.68,8.29,62263,0
+OBIO.US,D,20231215,000000,8.39,10.68,8.245,10.68,267943,0
+OBIO.US,D,20231218,000000,10.66,11.69,9.67,10.22,231848,0
+OBIO.US,D,20231219,000000,10.46,10.46,9.44,9.96,77471,0
+OBIO.US,D,20231220,000000,10.05,10.43,9.74,9.8,61072,0
+OBIO.US,D,20231221,000000,9.99,9.99,9,9.46,90523,0
+OBIO.US,D,20231222,000000,9.62,10.44,9.24,9.5,98584,0
+OBIO.US,D,20231226,000000,9.35,10.15,9.0664,9.89,89163,0
+OBIO.US,D,20231227,000000,9.9,9.99,9.12,9.46,71153,0
+OBIO.US,D,20231228,000000,9.16,9.91,9.08,9.64,90523,0
+OBIO.US,D,20231229,000000,9.36,9.61,9.0401,9.13,25964,0
+OBIO.US,D,20240102,000000,9.01,9.2259,8.51,8.78,66616,0
+OBIO.US,D,20240103,000000,8.58,8.58,7.5,7.6,65070,0
+OBIO.US,D,20240104,000000,7.59,7.9534,7.03,7.48,72178,0
+OBIO.US,D,20240105,000000,7.49,7.72,7.27,7.46,63212,0
+OBIO.US,D,20240108,000000,7.2,8.27,7.17,8.16,38363,0
+OBIO.US,D,20240109,000000,7.89,8.68,7.74,7.86,36770,0
+OBIO.US,D,20240110,000000,7.52,7.84,7.44,7.59,31223,0
+OBIO.US,D,20240111,000000,7.78,7.79,7.48,7.61,24822,0
+OBIO.US,D,20240112,000000,7.7,7.87,7.3401,7.655,37538,0
+OBIO.US,D,20240116,000000,7.69,7.81,7,7.21,60177,0
+OBIO.US,D,20240117,000000,7.06,7.485,7,7.47,43891,0
+OBIO.US,D,20240118,000000,7.47,7.67,7.27,7.53,31349,0
+OBIO.US,D,20240119,000000,8.12,8.89,7.665,8.72,76392,0
+OBIO.US,D,20240122,000000,9.2,10.0631,8.91,9.35,152061,0
+OBIO.US,D,20240123,000000,9.6,9.6,8.74,9.41,43093,0
+OBIO.US,D,20240124,000000,9.65,9.65,8.3501,8.59,30303,0
+OBIO.US,D,20240125,000000,8.89,8.95,7.95,8.01,44823,0
+OBIO.US,D,20240126,000000,8,8,7.0326,7.32,86579,0
+OBIO.US,D,20240129,000000,7.27,7.92,7.27,7.75,41691,0
+OBIO.US,D,20240130,000000,7.75,7.88,7.05,7.68,52829,0
+OBIO.US,D,20240131,000000,7.47,7.72,7.07,7.08,96453,0
+OBIO.US,D,20240201,000000,7.1,7.685,6.96,7.5,130267,0
+OBIO.US,D,20240202,000000,7.33,7.4999,7.06,7.11,65314,0
+OBIO.US,D,20240205,000000,6.96,7.2793,6.96,7.02,56208,0
+OBIO.US,D,20240206,000000,6.96,7.415,6.95,7.22,57050,0
+OBIO.US,D,20240207,000000,7.24,7.24,6.79,6.79,22486,0
+OBIO.US,D,20240208,000000,6.9,7.09,6.73,6.95,107004,0
+OBIO.US,D,20240209,000000,6.995,7.272,6.8,7.13,29711,0
+OBIO.US,D,20240212,000000,7.38,7.45,6.96,7.17,51679,0
+OBIO.US,D,20240213,000000,6.8,6.94,6.15,6.39,99590,0
+OBIO.US,D,20240214,000000,6.45,6.675,6.28,6.28,34982,0
+OBIO.US,D,20240215,000000,6.27,6.98,6.18,6.98,45867,0
+OBIO.US,D,20240216,000000,6.91,6.91,6.3872,6.39,28122,0
+OBIO.US,D,20240220,000000,6.31,6.35,5.9,5.9,81579,0
+OBIO.US,D,20240221,000000,5.86,6.06,5.673,5.78,34271,0
+OBIO.US,D,20240222,000000,5.7,5.94,5.63,5.69,32440,0
+OBIO.US,D,20240223,000000,5.72,6.14,5.65,6.04,33646,0
+OBIO.US,D,20240226,000000,6.04,6.45,6.04,6.29,38203,0
+OBIO.US,D,20240227,000000,6.42,6.42,6.11,6.34,13535,0
+OBIO.US,D,20240228,000000,6.3,6.5,6.26,6.34,13396,0
+OBIO.US,D,20240229,000000,6.49,6.67,6.2,6.44,106412,0
+OBIO.US,D,20240301,000000,6.54,6.9201,6.42,6.86,25643,0
+OBIO.US,D,20240304,000000,6.92,7.25,6.8201,7.09,47906,0
+OBIO.US,D,20240305,000000,6.97,7.23,6.915,7.12,21122,0
+OBIO.US,D,20240306,000000,7.15,7.15,6.67,6.95,34134,0
+OBIO.US,D,20240307,000000,7.06,7.1,6.41,6.49,37381,0
+OBIO.US,D,20240308,000000,6.4,6.57,6.1801,6.25,20711,0
+OBIO.US,D,20240311,000000,6,6.6391,5.71,5.71,49248,0
+OBIO.US,D,20240312,000000,5.7,5.85,5.33,5.44,74993,0
+OBIO.US,D,20240313,000000,5.47,5.8744,5.38,5.46,76041,0
+OBIO.US,D,20240314,000000,5.48,5.5,5.3,5.32,28361,0
+OBIO.US,D,20240315,000000,5.3,5.4,4.92,5.16,107595,0
+OBIO.US,D,20240318,000000,5.15,5.41,5.15,5.36,64526,0
+OBIO.US,D,20240319,000000,5.3,5.54,5.3,5.3,51016,0
+OBIO.US,D,20240320,000000,5.32,5.5271,5.3,5.345,65562,0
+OBIO.US,D,20240321,000000,5.35,5.7348,5.25,5.31,61225,0
+OBIO.US,D,20240322,000000,5.3,5.36,5.05,5.26,40544,0
+OBIO.US,D,20240325,000000,5.26,5.26,5,5,33476,0
+OBIO.US,D,20240326,000000,5.37,5.6704,5.1,5.26,43894,0
+OBIO.US,D,20240327,000000,5.24,5.7,5,5.305,46225,0
+OBIO.US,D,20240328,000000,5.24,5.62,5.18,5.27,100172,0
+OBIO.US,D,20240401,000000,5.29,5.59,4.77,4.95,57663,0
+OBIO.US,D,20240402,000000,4.77,5.06,4.65,5.04,37950,0
+OBIO.US,D,20240403,000000,4.94,5.17,4.86,4.9,58009,0
+OBIO.US,D,20240404,000000,4.98,5.1399,4.91,4.97,33386,0
+OBIO.US,D,20240405,000000,4.9,4.95,4.8101,4.89,41490,0
+OBIO.US,D,20240408,000000,4.91,5.05,4.8,4.93,25681,0
+OBIO.US,D,20240409,000000,4.97,5.1299,4.8,4.89,23215,0
+OBIO.US,D,20240410,000000,4.81,4.99,4.8,4.89,20828,0
+OBIO.US,D,20240411,000000,4.9817,5.05,4.7,5.05,33499,0
+OBIO.US,D,20240412,000000,5,5.03,4.83,4.89,13432,0
+OBIO.US,D,20240415,000000,4.86,5.02,4.7,4.84,27221,0
+OBIO.US,D,20240416,000000,4.81,4.89,4.65,4.66,31368,0
+OBIO.US,D,20240417,000000,4.6817,4.94,4.5501,4.62,16273,0
+OBIO.US,D,20240418,000000,4.71,4.78,4.52,4.71,30357,0
+OBIO.US,D,20240419,000000,4.71,4.79,4.52,4.64,22487,0
+OBIO.US,D,20240422,000000,4.67,4.67,4.4601,4.5,49131,0
+OBIO.US,D,20240423,000000,4.5,4.52,4.45,4.52,29371,0
+OBIO.US,D,20240424,000000,4.44,4.6299,4.44,4.48,24426,0
+OBIO.US,D,20240425,000000,4.44,4.57,4.22,4.44,55556,0
+OBIO.US,D,20240426,000000,4.3926,4.595,4.36,4.39,24286,0
+OBIO.US,D,20240429,000000,4.33,4.43,4.3203,4.39,73233,0
+OBIO.US,D,20240430,000000,4.4,4.43,4.3219,4.41,56053,0
+OBIO.US,D,20240501,000000,4.44,4.49,4.29,4.4,44539,0
+OBIO.US,D,20240502,000000,4.2926,5.56,4.2926,5.55,39728,0
+OBIO.US,D,20240503,000000,5,5.415,4.95,5.1,68178,0
+OBIO.US,D,20240506,000000,5.1,5.35,4.81,5.24,33605,0
+OBIO.US,D,20240507,000000,5.14,5.14,4.95,4.98,29395,0
+OBIO.US,D,20240508,000000,4.97,5.05,4.84,4.88,16442,0
+OBIO.US,D,20240509,000000,4.89,4.9851,4.82,4.95,18308,0
+OBIO.US,D,20240510,000000,4.91,4.99,4.6,4.71,17996,0
+OBIO.US,D,20240513,000000,4.78,4.82,4.5,4.6,25405,0
+OBIO.US,D,20240514,000000,4.6,5.325,4.6,5.2,17069,0
+OBIO.US,D,20240515,000000,5.3,5.3865,4.81,4.81,31237,0
+OBIO.US,D,20240516,000000,4.8,4.9115,4.62,4.62,28713,0
+OBIO.US,D,20240517,000000,4.68,5.4,4.68,5.21,36664,0
+OBIO.US,D,20240520,000000,5.24,5.355,5.07,5.23,27345,0
+OBIO.US,D,20240521,000000,5.25,5.5599,4.87,5.13,40334,0
+OBIO.US,D,20240522,000000,5.075,5.3,5.05,5.3,16659,0
+OBIO.US,D,20240523,000000,5.284,5.44,5.11,5.22,29925,0
+OBIO.US,D,20240524,000000,5.236,5.41,4.85,5.3,36318,0
+OBIO.US,D,20240528,000000,5.4,7.25,5.2,6.97,298427,0
+OBIO.US,D,20240529,000000,6.8,7.27,6.48,7,169962,0
+OBIO.US,D,20240530,000000,7.08,7.1,6.46,6.67,212045,0
+OBIO.US,D,20240531,000000,6.68,7.05,6.68,6.93,180919,0
+OBIO.US,D,20240603,000000,7.13,7.14,6.81,7.14,107869,0
+OBIO.US,D,20240604,000000,7.18,7.9,7.18,7.9,186700,0
+OBIO.US,D,20240605,000000,7.92,7.9699,7.2,7.9,121532,0
+OBIO.US,D,20240606,000000,7.93,8.15,7.75,7.99,87673,0
+OBIO.US,D,20240607,000000,7.96,8.1,7.81,7.98,54237,0
+OBIO.US,D,20240610,000000,7.97,8.29,7.3,7.99,50972,0
+OBIO.US,D,20240611,000000,7.83,8.05,7.54,7.96,62382,0
+OBIO.US,D,20240612,000000,8.14,8.14,7.7,7.94,101106,0
+OBIO.US,D,20240613,000000,7.86,8.19,7.66,7.82,72146,0
+OBIO.US,D,20240614,000000,7.73,7.99,7.73,7.97,41813,0
+OBIO.US,D,20240617,000000,7.86,8.1,7.7,8.04,92824,0
+OBIO.US,D,20240618,000000,7.97,8.14,7.29,7.44,78200,0
+OBIO.US,D,20240620,000000,7.49,7.7199,5.64,5.89,113728,0
+OBIO.US,D,20240621,000000,5.95,7.29,5.95,6.32,174371,0
+OBIO.US,D,20240624,000000,6.25,7.13,6.22,6.89,58877,0
+OBIO.US,D,20240625,000000,6.8,7,6.63,6.85,48939,0
+OBIO.US,D,20240626,000000,7.03,7.03,6.445,6.86,56943,0
+OBIO.US,D,20240627,000000,6.91,8,6.91,7.93,101976,0
+OBIO.US,D,20240628,000000,8.1,8.35,7.79,8.15,1402743,0
+OBIO.US,D,20240701,000000,8.12,8.12,6.82,7.12,125806,0
+OBIO.US,D,20240702,000000,7.13,7.69,7.13,7.44,36468,0
+OBIO.US,D,20240703,000000,7.46,7.63,7.42,7.57,51239,0
+OBIO.US,D,20240705,000000,7.57,8.1,7.5033,8.08,75123,0
+OBIO.US,D,20240708,000000,8.14,8.2,7.78,7.9,65739,0
+OBIO.US,D,20240709,000000,7.9,8.18,7.86,8.01,33622,0
+OBIO.US,D,20240710,000000,8.11,8.11,7.76,7.81,53456,0
+OBIO.US,D,20240711,000000,8.06,8.2,7.48,7.98,2120375,0
+OBIO.US,D,20240712,000000,8.11,8.64,8.1,8.13,132600,0
+OBIO.US,D,20240715,000000,8.26,8.65,8.11,8.53,103235,0
+OBIO.US,D,20240716,000000,8.6,8.75,8.16,8.51,104964,0
+OBIO.US,D,20240717,000000,8.48,8.66,8.1,8.64,64353,0
+OBIO.US,D,20240718,000000,8.5,8.8699,7.8,8.03,72868,0
+OBIO.US,D,20240719,000000,8.05,8.395,7.81,8.03,82074,0
+OBIO.US,D,20240722,000000,8.05,8.05,7.71,7.98,100375,0
+OBIO.US,D,20240723,000000,7.96,8.2396,7.88,8.08,65765,0
+OBIO.US,D,20240724,000000,8,8.2089,7.745,8,54503,0
+OBIO.US,D,20240725,000000,8.1,8.3,8,8.06,126222,0
+OBIO.US,D,20240726,000000,8.17,8.17,7.08,7.52,129324,0
+OBIO.US,D,20240729,000000,7.48,7.675,6.65,7.04,73924,0
+OBIO.US,D,20240730,000000,6.99,7.12,6.78,7,80625,0
+OBIO.US,D,20240731,000000,7.15,7.62,6.7517,7.38,69992,0
+OBIO.US,D,20240801,000000,7.26,7.35,6.75,6.85,54968,0
+OBIO.US,D,20240802,000000,6.71,7.24,6.57,6.74,89057,0
+OBIO.US,D,20240805,000000,6.45,6.53,6.14,6.28,82022,0
+OBIO.US,D,20240806,000000,6.2,6.51,6.2,6.39,34175,0
+OBIO.US,D,20240807,000000,6.43,6.45,5.5701,5.83,76085,0
+OBIO.US,D,20240808,000000,6,6.62,5.63,6.62,72272,0
+OBIO.US,D,20240809,000000,6.54,6.835,6.02,6.19,71835,0
+OBIO.US,D,20240812,000000,6.16,6.34,5.98,6.11,65243,0
+OBIO.US,D,20240813,000000,6.25,6.25,5.6448,5.96,43409,0
+OBIO.US,D,20240814,000000,6,6.105,5.2801,5.54,71754,0
+OBIO.US,D,20240815,000000,5.68,6.33,5.62,6.06,71985,0
+OBIO.US,D,20240816,000000,6.06,6.45,5.9,6.42,23138,0
+OBIO.US,D,20240819,000000,6.35,6.73,6.22,6.39,41786,0
+OBIO.US,D,20240820,000000,6.3,6.54,6.21,6.21,26397,0
+OBIO.US,D,20240821,000000,6.18,6.51,5.97,6.38,104378,0
+OBIO.US,D,20240822,000000,6.58,6.75,6.07,6.18,90193,0
+OBIO.US,D,20240823,000000,6.18,6.81,6.05,6.62,129160,0
+OBIO.US,D,20240826,000000,6.57,6.93,6.15,6.23,83707,0
+OBIO.US,D,20240827,000000,6.24,6.3785,6.15,6.36,22548,0
+OBIO.US,D,20240828,000000,6.34,6.585,6.26,6.48,36203,0
+OBIO.US,D,20240829,000000,6.59,7.04,6.49,6.68,67916,0
+OBIO.US,D,20240830,000000,6.785,6.89,6.46,6.7,42809,0
+OBIO.US,D,20240903,000000,6.7,6.75,6.14,6.27,41299,0
+OBIO.US,D,20240904,000000,6.2,6.2,6,6.12,29761,0
+OBIO.US,D,20240905,000000,6.17,6.1999,5.61,5.79,31806,0
+OBIO.US,D,20240906,000000,5.85,5.99,5.5,5.61,36179,0
+OBIO.US,D,20240909,000000,5.59,5.65,5.36,5.51,46496,0
+OBIO.US,D,20240910,000000,5.4,5.69,5.13,5.55,77119,0
+OBIO.US,D,20240911,000000,5.63,5.98,5.3101,5.69,33309,0
+OBIO.US,D,20240912,000000,5.77,5.89,5.595,5.78,29043,0
+OBIO.US,D,20240913,000000,5.9,5.975,5.74,5.82,38353,0
+OBIO.US,D,20240916,000000,5.12,5.5558,4.48,4.92,349200,0
+OBIO.US,D,20240917,000000,4.95,5.01,4.6,4.72,73862,0
+OBIO.US,D,20240918,000000,4.69,5.2738,4.69,4.89,43769,0
+OBIO.US,D,20240919,000000,5.1,5.691,5.1,5.3,67334,0
+OBIO.US,D,20240920,000000,5.29,5.535,4.85,4.93,170349,0
+OBIO.US,D,20240923,000000,5.03,5.26,4.79,4.81,71165,0
+OBIO.US,D,20240924,000000,4.88,5.133237,4.61,4.61,62020,0
+OBIO.US,D,20240925,000000,4.56,4.9384,4.5,4.69,62467,0
+OBIO.US,D,20240926,000000,4.81,4.95,4.66,4.83,52041,0
+OBIO.US,D,20240927,000000,4.9,5.02,4.71,5.02,26809,0
+OBIO.US,D,20240930,000000,4.97,5.45,4.91,5.14,54852,0
+OBIO.US,D,20241001,000000,5.1,5.1,4.6595,4.9,50950,0
+OBIO.US,D,20241002,000000,4.94,5.075,4.8819,4.94,26699,0
+OBIO.US,D,20241003,000000,4.85,5.08,4.83,4.9,68360,0
+OBIO.US,D,20241004,000000,5.01,5.29,4.78,4.98,36094,0
+OBIO.US,D,20241007,000000,5,5.1,4.8301,5.06,27264,0
+OBIO.US,D,20241008,000000,5.04,5.06,4.805,4.98,66728,0
+OBIO.US,D,20241009,000000,4.99,5.1,4.86,5,15400,0
+OBIO.US,D,20241010,000000,4.91,4.99,4.74,4.81,60004,0
+OBIO.US,D,20241011,000000,4.81,5.09,4.79,5.08,66116,0
+OBIO.US,D,20241014,000000,5.05,5.2,5.02,5.17,25562,0
+OBIO.US,D,20241015,000000,5.11,5.5899,4.96,5.32,42617,0
+OBIO.US,D,20241016,000000,5.39,5.99,5.35,5.66,64893,0
+OBIO.US,D,20241017,000000,5.66,5.66,5.2023,5.42,42131,0
+OBIO.US,D,20241018,000000,5.45,5.565,5.32,5.35,41907,0
+OBIO.US,D,20241021,000000,5.35,5.585,5.2,5.41,39497,0
+OBIO.US,D,20241022,000000,5.43,5.879,5.24,5.83,45213,0
+OBIO.US,D,20241023,000000,5.78,5.85,5.44,5.83,16949,0
+OBIO.US,D,20241024,000000,5.65,6,5.63,5.93,36064,0
+OBIO.US,D,20241025,000000,6.01,6.05,5.66,5.66,21777,0
+OBIO.US,D,20241028,000000,5.7,5.96,5.69,5.87,57796,0
+OBIO.US,D,20241029,000000,5.89,6.13,5.735,6.13,50017,0
+OBIO.US,D,20241030,000000,6.13,6.38,5.6158,5.74,110043,0
+OBIO.US,D,20241031,000000,5.69,5.69,5.13,5.15,30456,0
+OBIO.US,D,20241101,000000,5.03,5.44,4.98,5.29,40098,0
+OBIO.US,D,20241104,000000,5.38,5.55,5.235,5.46,51938,0
+OBIO.US,D,20241105,000000,5.42,6.24,5.41,6.23,67050,0
+OBIO.US,D,20241106,000000,6.47,6.48,5.9001,6.36,126243,0
+OBIO.US,D,20241107,000000,6.35,6.35,5.8,6.01,62983,0
+OBIO.US,D,20241108,000000,5.98,6.19,5.66,6.18,84581,0
+OBIO.US,D,20241111,000000,6.24,6.24,5.81,6.13,41124,0
+OBIO.US,D,20241112,000000,5.91,6.1199,5.56,5.66,73591,0
+OBIO.US,D,20241113,000000,5.99,6.24,5.77,6.07,64114,0
+OBIO.US,D,20241114,000000,6.17,6.5,6.01,6.21,93088,0
+OBIO.US,D,20241115,000000,6.25,6.385,5.84,5.84,29929,0
+OBIO.US,D,20241118,000000,5.87,5.99,5.8,5.83,23062,0
+OBIO.US,D,20241119,000000,5.75,5.76,5.0093,5.17,137705,0
+OBIO.US,D,20241120,000000,5.14,5.28,5.06,5.28,33150,0
+OBIO.US,D,20241121,000000,5.29,5.64,5.23,5.44,37031,0
+OBIO.US,D,20241122,000000,5.5,5.79,5.43,5.77,32418,0
+OBIO.US,D,20241125,000000,5.9,5.94,5.42,5.57,80033,0
+OBIO.US,D,20241126,000000,5.55,5.77,5.49,5.675,42572,0
+OBIO.US,D,20241127,000000,5.77,6.01,5.545,5.78,63126,0
+OBIO.US,D,20241129,000000,5.86,6.1,5.56,5.63,40381,0
+OBIO.US,D,20241202,000000,5.61,6.02,5.5902,5.82,37184,0
+OBIO.US,D,20241203,000000,5.83,5.83,5.33,5.58,63792,0
+OBIO.US,D,20241204,000000,5.6,5.6,5.21,5.26,38497,0
+OBIO.US,D,20241205,000000,5.225,5.43,4.95,4.96,86016,0
+OBIO.US,D,20241206,000000,5.01,5.2,4.87,5.03,94886,0
+OBIO.US,D,20241209,000000,5.15,5.74,5.02,5.51,80425,0
+OBIO.US,D,20241210,000000,5.54,5.84,5.34,5.62,49061,0
+OBIO.US,D,20241211,000000,5.75,5.75,5.21,5.35,51465,0
+OBIO.US,D,20241212,000000,5.175,5.47,5.175,5.34,21725,0
+OBIO.US,D,20241213,000000,5.38,5.38,5.0526,5.26,30756,0
+OBIO.US,D,20241216,000000,5.3,5.305,5.07,5.09,34273,0
+OBIO.US,D,20241217,000000,5.16,5.16,4.78,4.94,57724,0
+OBIO.US,D,20241218,000000,5.02,5.2836,4.36,4.76,135048,0
+OBIO.US,D,20241219,000000,4.87,5.12,4.7,4.8,48893,0
+OBIO.US,D,20241220,000000,4.64,4.98,4.49,4.92,191268,0
+OBIO.US,D,20241223,000000,4.9,4.9,4.55,4.69,56777,0
+OBIO.US,D,20241224,000000,4.65,4.81,4.615,4.7,29760,0
+OBIO.US,D,20241226,000000,4.6,4.9,4.6,4.77,33010,0
+OBIO.US,D,20241227,000000,4.7,4.865,4.38,4.4,141919,0
+OBIO.US,D,20241230,000000,4.39,4.545,3.96,4.25,110623,0
+OBIO.US,D,20241231,000000,4.27,4.3,3.98,4,103380,0
+OBIO.US,D,20250102,000000,4.37,6.3,4.37,5.38,1718590,0
+OBIO.US,D,20250103,000000,5.45,5.9074,5.34,5.79,272841,0
+OBIO.US,D,20250106,000000,5.65,5.92,5.25,5.66,131856,0
+OBIO.US,D,20250107,000000,5.67,5.85,5.45,5.62,113242,0
+OBIO.US,D,20250108,000000,5.62,5.7,5.29,5.37,85818,0
+OBIO.US,D,20250110,000000,5.7,5.79,5.3,5.47,169711,0
+OBIO.US,D,20250113,000000,5.35,5.66,5,5.13,80392,0
+OBIO.US,D,20250114,000000,5.21,5.52,5.06,5.27,68567,0
+OBIO.US,D,20250115,000000,5.47,5.6966,5.2953,5.52,48699,0
+OBIO.US,D,20250116,000000,5.54,5.68,5.347,5.44,56436,0
+OBIO.US,D,20250117,000000,5.47,5.5499,5.24,5.28,58599,0
+OBIO.US,D,20250121,000000,5.35,5.52,5.01,5.17,112122,0
+OBIO.US,D,20250122,000000,5.16,5.46,5.09,5.16,61664,0
+OBIO.US,D,20250123,000000,5.12,5.68,5.12,5.51,63411,0
+OBIO.US,D,20250124,000000,5.52,5.7066,5.28,5.33,48858,0
+OBIO.US,D,20250127,000000,5.33,5.63,5.33,5.59,102773,0
+OBIO.US,D,20250128,000000,5.57,5.76,5.25,5.32,47022,0
+OBIO.US,D,20250129,000000,5.29,5.54,5.25,5.43,31427,0
+OBIO.US,D,20250130,000000,5.39,5.79,5.39,5.59,41878,0
+OBIO.US,D,20250131,000000,5.53,5.64,5.15,5.24,51850,0
+OBIO.US,D,20250203,000000,5.05,5.7,5,5.58,83644,0
+OBIO.US,D,20250204,000000,5.57,5.9,5.5545,5.85,51219,0
+OBIO.US,D,20250205,000000,5.85,6.16,5.75,5.98,100507,0
+OBIO.US,D,20250206,000000,6.02,6.02,5.62,5.63,28156,0
+OBIO.US,D,20250207,000000,5.64,5.72,5.44,5.49,29637,0
+OBIO.US,D,20250210,000000,5.6,5.88,5.36,5.58,43494,0
+OBIO.US,D,20250211,000000,5.49,5.77,5.36,5.38,41165,0
+OBIO.US,D,20250212,000000,5.26,5.54,5.2,5.33,54584,0
+OBIO.US,D,20250213,000000,5.44,5.67,5.32,5.6,35693,0
+OBIO.US,D,20250214,000000,5.61,5.83,5.51,5.67,28344,0
+OBIO.US,D,20250218,000000,5.76,5.95,5.63,5.89,29460,0
+OBIO.US,D,20250219,000000,5.88,5.98,5.68,5.7,34174,0
+OBIO.US,D,20250220,000000,5.68,5.68,5.2,5.2,49790,0
+OBIO.US,D,20250221,000000,5.29,5.3885,4.67,4.72,71535,0
+OBIO.US,D,20250224,000000,4.79,4.9,4.5901,4.78,56072,0
+OBIO.US,D,20250225,000000,4.79,4.79,4.53,4.62,54425,0
+OBIO.US,D,20250226,000000,4.61,5.15,4.61,4.81,64097,0
+OBIO.US,D,20250227,000000,4.8,4.855,4.53,4.55,31207,0
+OBIO.US,D,20250228,000000,4.6,5.04,4.58,4.69,49893,0
+OBIO.US,D,20250303,000000,4.73,4.8675,4.08,4.1,91727,0
+OBIO.US,D,20250304,000000,4.01,4.4,3.75,4.21,94996,0
+OBIO.US,D,20250305,000000,4.23,4.57,4.21,4.31,65476,0
+OBIO.US,D,20250306,000000,4.22,4.42,3.92,4.09,54848,0
+OBIO.US,D,20250307,000000,4.16,4.3499,3.9372,4.23,38786,0
+OBIO.US,D,20250310,000000,4.26,4.26,3.86,3.97,52023,0
+OBIO.US,D,20250311,000000,3.97,4.09,3.78,4,68673,0
+OBIO.US,D,20250312,000000,4.06,4.18,3.92,4.02,35108,0
+OBIO.US,D,20250313,000000,3.95,3.96,3.7486,3.84,60929,0
+OBIO.US,D,20250314,000000,3.93,4.13,3.878,4.08,43597,0
+OBIO.US,D,20250317,000000,4.08,4.5,3.98,4.115,42917,0
+OBIO.US,D,20250318,000000,4.08,4.12,3.98,4.05,28156,0
+OBIO.US,D,20250319,000000,4.13,4.65,4.13,4.43,38699,0
+OBIO.US,D,20250320,000000,4.4,4.7755,4.28,4.35,42395,0
+OBIO.US,D,20250321,000000,4.31,4.61,4.2,4.51,99841,0
+OBIO.US,D,20250324,000000,4.62,4.64,4.36,4.57,27891,0
+OBIO.US,D,20250325,000000,4.55,4.55,4.14,4.44,88646,0
+OBIO.US,D,20250326,000000,4.31,4.39,4.23,4.38,62513,0
+OBIO.US,D,20250327,000000,4.56,4.63,4.42,4.6,28577,0
+OBIO.US,D,20250328,000000,4.6,4.67,4.35,4.4,35924,0
+OBIO.US,D,20250331,000000,4.35,4.63,4.075,4.28,49555,0
+OBIO.US,D,20250401,000000,3.86,4.06,3.1701,3.24,188261,0
+OBIO.US,D,20250402,000000,3.16,3.6,3.07,3.52,119867,0
+OBIO.US,D,20250403,000000,3.21,3.53,3.02,3.11,64916,0
+OBIO.US,D,20250404,000000,2.96,3.22,2.65,2.76,108071,0
+OBIO.US,D,20250407,000000,2.68,2.968,2.49,2.83,41193,0
+OBIO.US,D,20250408,000000,2.96,3.125,2.7,2.79,87831,0
+OBIO.US,D,20250409,000000,2.78,3.1989,2.54,2.93,107356,0
+OBIO.US,D,20250410,000000,2.85,3.02,2.585,2.6,40250,0
+OBIO.US,D,20250411,000000,2.57,2.99,2.57,2.98,73724,0
+OBIO.US,D,20250414,000000,3.06,3.26,2.8,2.8,41647,0
+OBIO.US,D,20250415,000000,2.8,3.2328,2.77,2.82,33156,0
+OBIO.US,D,20250416,000000,2.75,2.91,2.75,2.86,41101,0
+OBIO.US,D,20250417,000000,2.86,2.949,2.77,2.85,41109,0
+OBIO.US,D,20250421,000000,2.75,3.0287,2.75,2.84,56365,0
+OBIO.US,D,20250422,000000,3.13,3.24,2.53,2.86,14156422,0
+OBIO.US,D,20250423,000000,2.91,3.09,2.77,2.85,646088,0
+OBIO.US,D,20250424,000000,2.81,2.81,2.52,2.58,308331,0
+OBIO.US,D,20250425,000000,2.62,2.85,2.55,2.78,292294,0
+OBIO.US,D,20250428,000000,2.74,2.88,2.5925,2.61,272118,0
+OBIO.US,D,20250429,000000,2.64,2.69,2.43,2.53,413222,0
+OBIO.US,D,20250430,000000,2.62,3.03,2.58,2.97,796776,0
+OBIO.US,D,20250501,000000,3.12,3.12,2.75,2.75,404520,0
+OBIO.US,D,20250502,000000,2.77,2.84,2.71,2.74,247801,0
+OBIO.US,D,20250505,000000,2.66,2.8805,2.52,2.56,324683,0
+OBIO.US,D,20250506,000000,2.55,2.64,2.41,2.42,262396,0
+OBIO.US,D,20250507,000000,2.43,2.5399,2.37,2.46,229040,0
+OBIO.US,D,20250508,000000,2.46,2.99,2.46,2.87,463093,0
+OBIO.US,D,20250509,000000,2.8,2.92,2.65,2.65,174960,0
+OBIO.US,D,20250512,000000,2.77,2.7791,2.5956,2.65,176227,0
+OBIO.US,D,20250513,000000,2.72,3.01,2.65,2.94,263163,0
+OBIO.US,D,20250514,000000,2.95,2.95,2.81,2.82,228715,0
+OBIO.US,D,20250515,000000,2.81,2.915,2.6575,2.89,154820,0
+OBIO.US,D,20250516,000000,2.88,2.94,2.79,2.9,133142,0
+OBIO.US,D,20250519,000000,2.86,2.94,2.77,2.92,105517,0
+OBIO.US,D,20250520,000000,2.9,3,2.8,2.95,89342,0
+OBIO.US,D,20250521,000000,2.91,2.91,2.7101,2.74,124432,0
+OBIO.US,D,20250522,000000,2.72,2.8,2.7,2.73,78511,0
+OBIO.US,D,20250523,000000,2.67,2.75,2.605,2.72,111841,0
+OBIO.US,D,20250527,000000,2.75,2.91,2.7205,2.82,174835,0
+OBIO.US,D,20250528,000000,2.87,3.0181,2.87,2.95,203131,0
+OBIO.US,D,20250529,000000,3,3,2.8,2.83,212630,0
+OBIO.US,D,20250530,000000,2.8,2.88,2.76,2.85,104364,0
+OBIO.US,D,20250602,000000,2.9,3.19,2.81,3.16,314871,0
+OBIO.US,D,20250603,000000,3.14,3.26,3.04,3.24,303759,0
+OBIO.US,D,20250604,000000,3.26,3.49,3.235,3.26,424973,0
+OBIO.US,D,20250605,000000,3.27,3.31,3.045,3.05,248262,0
+OBIO.US,D,20250606,000000,3.1,3.35,3.06,3.31,289994,0
+OBIO.US,D,20250609,000000,3.36,3.44,3.24,3.34,189368,0
+OBIO.US,D,20250610,000000,3.33,3.505,3.3,3.34,231929,0
+OBIO.US,D,20250611,000000,3.4,3.4,3.14,3.17,251542,0
+OBIO.US,D,20250612,000000,3.18,3.215,3.1,3.16,113375,0
+OBIO.US,D,20250613,000000,3.11,3.215,3.05,3.09,154220,0
+OBIO.US,D,20250616,000000,3.14,3.4,3.06,3.38,200864,0
+OBIO.US,D,20250617,000000,3.36,3.4799,3.2136,3.36,334854,0
+OBIO.US,D,20250618,000000,3.35,3.44,2.91,2.99,669031,0
+OBIO.US,D,20250620,000000,3.06,3.13,3.01,3.01,250716,0
+OBIO.US,D,20250623,000000,3.01,3.1698,2.9548,3.1,202407,0
+OBIO.US,D,20250624,000000,3.15,3.24,3.06,3.22,194614,0
+OBIO.US,D,20250625,000000,3.22,3.26,3.08,3.09,199959,0
+OBIO.US,D,20250626,000000,3.1,3.29,2.95,2.98,204211,0
+OBIO.US,D,20250627,000000,2.98,3.079,2.68,2.78,3188978,0
+OBIO.US,D,20250630,000000,2.82,2.9,2.65,2.68,446312,0
+OBIO.US,D,20250701,000000,2.64,2.94,2.6,2.77,277373,0
+OBIO.US,D,20250702,000000,2.81,2.915,2.79,2.88,116083,0
+OBIO.US,D,20250703,000000,2.93,2.96,2.855,2.89,87475,0
+OBIO.US,D,20250707,000000,2.84,3.02,2.775,2.89,210149,0
+OBIO.US,D,20250708,000000,2.92,3.02,2.84,2.93,190766,0
+OBIO.US,D,20250709,000000,2.93,3.005,2.85,2.98,118306,0
+OBIO.US,D,20250710,000000,3.01,3.0923,2.9774,3,123690,0
+OBIO.US,D,20250711,000000,2.95,3.005,2.9,2.92,112235,0
+OBIO.US,D,20250714,000000,2.91,3.08,2.89,3.03,134978,0
+OBIO.US,D,20250715,000000,3.04,3.04,2.9,2.92,91794,0
+OBIO.US,D,20250716,000000,2.94,3.19,2.9,3.15,167475,0
+OBIO.US,D,20250717,000000,3.17,3.23,3.14,3.17,152720,0
+OBIO.US,D,20250718,000000,3.22,3.22,3.0401,3.09,85970,0
+OBIO.US,D,20250721,000000,3.13,3.24,3.0968,3.16,153020,0
+OBIO.US,D,20250722,000000,3.17,3.21,3.12,3.2,60800,0
+OBIO.US,D,20250723,000000,3.23,3.24,3.17,3.19,83831,0
+OBIO.US,D,20250724,000000,3.2,3.3,3.05,3.22,81837,0
+OBIO.US,D,20250725,000000,3.19,3.32,3.06,3.29,178676,0
+OBIO.US,D,20250728,000000,3.29,3.42,3.29,3.4,132116,0
+OBIO.US,D,20250729,000000,3.43,3.53,3.135,3.16,230694,0
+OBIO.US,D,20250730,000000,3.16,3.27,3.08,3.12,105841,0
+OBIO.US,D,20250731,000000,3.14,3.19,3.04,3.06,354391,0
+OBIO.US,D,20250801,000000,2.7,2.75,2.44,2.44,1721879,0
+OBIO.US,D,20250804,000000,2.52,2.71,2.52,2.68,580304,0
+OBIO.US,D,20250805,000000,2.73,2.755,2.62,2.67,853941,0
+OBIO.US,D,20250806,000000,2.69,2.7391,2.59,2.64,408618,0
+OBIO.US,D,20250807,000000,2.68,2.68,2.55,2.6,429746,0
+OBIO.US,D,20250808,000000,2.63,2.78,2.62,2.71,795896,0
+OBIO.US,D,20250811,000000,2.67,2.67,2.5,2.52,380151,0
+OBIO.US,D,20250812,000000,2.6,2.75,2.55,2.72,527865,0
+OBIO.US,D,20250813,000000,2.7,2.74,2.58,2.66,429058,0
+OBIO.US,D,20250814,000000,2.64,2.6943,2.59,2.66,323162,0
+OBIO.US,D,20250815,000000,2.67,2.68,2.56,2.565,240655,0
+OBIO.US,D,20250818,000000,2.59,2.66,2.555,2.63,348678,0
+OBIO.US,D,20250819,000000,2.61,2.65,2.54,2.55,195173,0
+OBIO.US,D,20250820,000000,2.56,2.56,2.38,2.43,303529,0
+OBIO.US,D,20250821,000000,2.46,2.59,2.38,2.49,484131,0
+OBIO.US,D,20250822,000000,2.5,2.59,2.5,2.55,188943,0
+OBIO.US,D,20250825,000000,2.55,2.62,2.49,2.6,141602,0
+OBIO.US,D,20250826,000000,2.66,3.0799,2.635,3,948451,0
+OBIO.US,D,20250827,000000,3.01,3.01,2.84,2.84,456483,0
+OBIO.US,D,20250828,000000,2.88,2.94,2.66,2.71,264197,0
+OBIO.US,D,20250829,000000,2.72,2.79,2.68,2.73,124110,0
+OBIO.US,D,20250902,000000,2.7,2.77,2.6701,2.74,119195,0
+OBIO.US,D,20250903,000000,2.73,2.765,2.67,2.72,126850,0
+OBIO.US,D,20250904,000000,2.73,2.75,2.65,2.74,179298,0
+OBIO.US,D,20250905,000000,2.76,2.78,2.66,2.75,209957,0
+OBIO.US,D,20250908,000000,2.74,2.79,2.6532,2.73,323534,0
+OBIO.US,D,20250909,000000,2.72,2.75,2.62,2.71,150595,0
+OBIO.US,D,20250910,000000,2.7,2.72,2.57,2.61,204694,0
+OBIO.US,D,20250911,000000,2.59,2.68,2.59,2.62,140080,0
+OBIO.US,D,20250912,000000,2.62,2.6567,2.56,2.57,119272,0
+OBIO.US,D,20250915,000000,2.58,2.68,2.5437,2.6,224869,0
+OBIO.US,D,20250916,000000,2.6,2.63,2.5,2.53,213328,0
+OBIO.US,D,20250917,000000,2.54,2.57,2.45,2.46,152048,0
+OBIO.US,D,20250918,000000,2.5,2.54,2.46,2.51,95702,0
+OBIO.US,D,20250919,000000,2.5,2.52,2.42,2.44,551840,0
+OBIO.US,D,20250922,000000,2.44,2.54,2.42,2.45,290710,0
+OBIO.US,D,20250923,000000,2.47,2.48,2.33,2.35,232947,0
+OBIO.US,D,20250924,000000,2.35,2.45,2.2,2.42,461919,0
+OBIO.US,D,20250925,000000,2.41,2.43,2.34,2.43,235870,0
+OBIO.US,D,20250926,000000,2.42,2.4771,2.38,2.42,206373,0
+OBIO.US,D,20250929,000000,2.46,2.53,2.4,2.46,197929,0
+OBIO.US,D,20250930,000000,2.46,2.53,2.4,2.48,148766,0
+OBIO.US,D,20251001,000000,2.47,2.6,2.418,2.55,168539,0
+OBIO.US,D,20251002,000000,2.56,2.68,2.5,2.68,117950,0
+OBIO.US,D,20251003,000000,2.7,2.89,2.68,2.71,315285,0
+OBIO.US,D,20251006,000000,2.75,2.8499,2.72,2.77,299355,0
+OBIO.US,D,20251007,000000,2.76,2.8,2.663,2.73,147044,0
+OBIO.US,D,20251008,000000,2.75,2.94,2.6616,2.9,335895,0
+OBIO.US,D,20251009,000000,2.94,2.94,2.7789,2.87,182878,0
+OBIO.US,D,20251010,000000,2.91,3.38,2.8567,3.15,1074437,0
+OBIO.US,D,20251013,000000,3.2,3.2797,3.06,3.19,250877,0
+OBIO.US,D,20251014,000000,3.2,3.66,3.1,3.56,868999,0
+OBIO.US,D,20251015,000000,3.64,3.78,3.5001,3.66,507689,0
+OBIO.US,D,20251016,000000,3.68,3.8,3.55,3.68,460974,0
+OBIO.US,D,20251017,000000,3.6,3.69,3.26,3.32,333836,0
+OBIO.US,D,20251020,000000,3.37,3.92,3.34,3.9,587974,0
+OBIO.US,D,20251021,000000,3.85,3.9,3.59,3.89,262943,0
+OBIO.US,D,20251022,000000,3.87,3.87,3.53,3.56,226145,0
+OBIO.US,D,20251023,000000,3.56,3.855,3.54,3.8,238012,0
+OBIO.US,D,20251024,000000,3.8,4.04,3.6467,3.96,297098,0
+OBIO.US,D,20251027,000000,3.96,4.1,3.75,3.95,392335,0
+OBIO.US,D,20251028,000000,3.98,3.98,3.71,3.79,229847,0
+OBIO.US,D,20251029,000000,3.83,3.83,3.56,3.61,247222,0
+OBIO.US,D,20251030,000000,3.61,4.01,3.54,4.01,313645,0
+OBIO.US,D,20251031,000000,3.99,4,3.81,3.9,138954,0
+OBIO.US,D,20251103,000000,3.85,3.99,3.77,3.95,246953,0
+OBIO.US,D,20251104,000000,3.86,3.95,3.67,3.74,186788,0
+OBIO.US,D,20251105,000000,3.79,3.94,3.7115,3.92,280325,0
+OBIO.US,D,20251106,000000,3.92,4.02,3.79,3.81,306173,0
+OBIO.US,D,20251107,000000,3.77,3.85,3.47,3.81,326480,0
+OBIO.US,D,20251110,000000,3.9,3.98,3.755,3.78,153449,0
+OBIO.US,D,20251111,000000,3.75,4.144,3.715,4.1,367299,0
+OBIO.US,D,20251112,000000,4.17,4.49,4.1,4.42,553342,0
+OBIO.US,D,20251113,000000,4.38,4.49,4.14,4.18,656763,0
+OBIO.US,D,20251114,000000,4.12,4.24,3.86,3.94,200240,0
+OBIO.US,D,20251117,000000,3.94,4.2,3.89,4.13,344612,0
+OBIO.US,D,20251118,000000,4.14,4.345,4.02,4.23,441988,0
+OBIO.US,D,20251119,000000,4.24,4.8,4.15,4.66,572182,0
+OBIO.US,D,20251120,000000,4.64,4.8,4.31,4.43,464397,0
+OBIO.US,D,20251121,000000,4.48,4.638,4.15,4.53,225604,0
+OBIO.US,D,20251124,000000,4.56,4.89,4.5374,4.84,383822,0
+OBIO.US,D,20251125,000000,4.82,5.4,4.64,5.35,662969,0
+OBIO.US,D,20251126,000000,5.33,5.424,5.01,5.24,361614,0
+OBIO.US,D,20251128,000000,5.26,5.39,5.12,5.32,122539,0
+OBIO.US,D,20251201,000000,5.23,5.3478,4.959,4.99,242832,0
+OBIO.US,D,20251202,000000,5.01,5.04,4.75,4.77,109750,0
+OBIO.US,D,20251203,000000,4.77,4.88,4.705,4.86,259848,0
+OBIO.US,D,20251204,000000,4.82,4.82,4.57,4.68,156365,0
+OBIO.US,D,20251205,000000,4.7,4.7,4.385,4.4,242767,0
+OBIO.US,D,20251208,000000,4.44,4.5,4.36,4.39,137998,0
+OBIO.US,D,20251209,000000,4.35,4.36,4.19,4.2,241157,0
+OBIO.US,D,20251210,000000,4.3,4.69,4.29,4.67,537207,0
+OBIO.US,D,20251211,000000,4.66,4.66,4.405,4.57,144471,0
+OBIO.US,D,20251212,000000,4.58,4.6,4.43,4.51,143149,0
+OBIO.US,D,20251215,000000,4.54,4.64,4.2598,4.3,117033,0
+OBIO.US,D,20251216,000000,4.28,4.5799,4.28,4.46,151816,0
+OBIO.US,D,20251217,000000,4.47,4.53,4.2507,4.3,147142,0
+OBIO.US,D,20251218,000000,4.39,4.56,4.28,4.34,82916,0
+OBIO.US,D,20251219,000000,4.33,4.44,4.065,4.35,654146,0
+OBIO.US,D,20251222,000000,4.33,4.47,4.18,4.41,226866,0
+OBIO.US,D,20251223,000000,4.4,4.425,4.25,4.33,184180,0
+OBIO.US,D,20251224,000000,4.34,4.35,4.25,4.33,70690,0
+OBIO.US,D,20251226,000000,4.28,4.37,4.2101,4.32,75647,0
+OBIO.US,D,20251229,000000,4.3,4.32,4.15,4.21,187290,0
+OBIO.US,D,20251230,000000,4.21,4.25,3.97,4.14,248552,0
+OBIO.US,D,20251231,000000,4.15,4.26,4.06,4.15,94240,0
+OBIO.US,D,20260102,000000,4.17,4.33,4.0706,4.31,169843,0
+OBIO.US,D,20260105,000000,4.27,4.375,4.06,4.24,275236,0
+OBIO.US,D,20260106,000000,4.23,4.495,4.0514,4.45,146198,0
+OBIO.US,D,20260107,000000,4.45,4.82,4.425,4.79,290819,0
+OBIO.US,D,20260108,000000,4.8,4.905,4.7,4.84,218533,0
+OBIO.US,D,20260109,000000,4.96,4.995,4.71,4.8,281349,0
+OBIO.US,D,20260112,000000,4.8,4.8887,4.475,4.66,374411,0
+OBIO.US,D,20260113,000000,4.69,4.7,4.26,4.28,154047,0
+OBIO.US,D,20260114,000000,4.29,4.51,4.29,4.46,181960,0
+OBIO.US,D,20260115,000000,4.44,4.53,4.06,4.17,302141,0
+OBIO.US,D,20260116,000000,4.23,4.32,4.15,4.22,136915,0
+OBIO.US,D,20260120,000000,4.1,4.19,3.92,4.04,137593,0
+OBIO.US,D,20260121,000000,4.05,4.1763,3.975,4.09,104588,0
+OBIO.US,D,20260122,000000,4.1,4.2665,4.1,4.13,78227,0
+OBIO.US,D,20260123,000000,4.1,4.3699,4.0101,4.04,123604,0
+OBIO.US,D,20260126,000000,4.02,4.16,3.93,3.95,128577,0
+OBIO.US,D,20260127,000000,3.96,4.21,3.9178,4.16,153492,0
+OBIO.US,D,20260128,000000,4.13,4.13,3.9,3.93,121601,0
+OBIO.US,D,20260129,000000,3.9,3.985,3.69,3.73,308538,0
+OBIO.US,D,20260130,000000,3.68,3.7799,3.46,3.49,505153,0
+OBIO.US,D,20260202,000000,3.52,4.21,3.52,4.02,488687,0
+OBIO.US,D,20260203,000000,4.07,4.24,3.835,4.08,250725,0
+OBIO.US,D,20260204,000000,4.11,4.14,3.77,3.8,202125,0
+OBIO.US,D,20260205,000000,3.75,3.86,3.62,3.71,211307,0
+OBIO.US,D,20260206,000000,3.71,4.015,3.615,3.91,149475,0
+OBIO.US,D,20260209,000000,3.91,4.08,3.8,3.92,96747,0
+OBIO.US,D,20260210,000000,3.94,4.245,3.94,4.17,196699,0
+OBIO.US,D,20260211,000000,4.16,4.16,3.885,4.06,210786,0
+OBIO.US,D,20260212,000000,4.11,4.22,3.78,3.82,130413,0
+OBIO.US,D,20260213,000000,3.84,3.99,3.78,3.83,88066,0
+OBIO.US,D,20260217,000000,3.83,3.944,3.765,3.84,76266,0
+OBIO.US,D,20260218,000000,3.83,4.1,3.83,4,109089,0
diff --git a/daily/us/nasdaq stocks/2/occ.us.txt b/daily/us/nasdaq stocks/2/occ.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..918489356fc59d84bddd23bfff4fe0aa57d59689
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/occ.us.txt	
@@ -0,0 +1,3614 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCC.US,D,20110401,000000,4.5658,4.7231,4.5287,4.6673,39192,0
+OCC.US,D,20110404,000000,4.8152,4.8613,4.6858,4.7414,42930,0
+OCC.US,D,20110405,000000,4.7515,4.7793,4.6774,4.7515,30806,0
+OCC.US,D,20110406,000000,4.6951,4.7506,4.538,4.6767,40568,0
+OCC.US,D,20110407,000000,4.5848,4.6679,4.5569,4.6033,30451,0
+OCC.US,D,20110408,000000,4.1956,4.5384,4.177,4.4737,17096,0
+OCC.US,D,20110411,000000,4.6396,4.6396,4.1774,4.3902,9088,0
+OCC.US,D,20110412,000000,4.4087,4.4087,4.2326,4.2326,14722,0
+OCC.US,D,20110413,000000,4.2882,4.3068,4.2329,4.2699,8276,0
+OCC.US,D,20110414,000000,4.2608,4.3162,4.2238,4.2794,14693,0
+OCC.US,D,20110415,000000,4.2422,4.7238,4.2326,4.3809,6416,0
+OCC.US,D,20110418,000000,4.177,4.3346,4.177,4.3346,21855,0
+OCC.US,D,20110419,000000,4.5569,4.631,4.3903,4.5384,22329,0
+OCC.US,D,20110420,000000,4.7144,4.7144,4.5384,4.5477,19909,0
+OCC.US,D,20110421,000000,4.5198,4.6774,4.418,4.492,23426,0
+OCC.US,D,20110425,000000,4.4455,4.5564,4.3902,4.4365,16449,0
+OCC.US,D,20110426,000000,4.353,4.5015,4.2326,4.2422,21972,0
+OCC.US,D,20110427,000000,4.344,4.4087,4.1865,4.1956,19058,0
+OCC.US,D,20110428,000000,4.1956,4.2142,3.9734,4.066,22016,0
+OCC.US,D,20110429,000000,4.0605,4.1537,3.9766,4.1537,12013,0
+OCC.US,D,20110502,000000,4.0753,4.2326,4.066,4.1308,7419,0
+OCC.US,D,20110503,000000,4.353,4.4643,4.0846,4.353,29046,0
+OCC.US,D,20110504,000000,4.3067,4.344,4.0198,4.177,17296,0
+OCC.US,D,20110505,000000,4.1214,4.1585,4.1214,4.1214,2947,0
+OCC.US,D,20110506,000000,4.1585,4.4366,4.1214,4.4366,19344,0
+OCC.US,D,20110509,000000,4.4827,4.4827,4.2606,4.2606,5034,0
+OCC.US,D,20110510,000000,4.2511,4.4551,4.2142,4.4551,7449,0
+OCC.US,D,20110511,000000,4.344,4.344,4.2606,4.2881,1954,0
+OCC.US,D,20110512,000000,4.3161,4.4737,4.2235,4.4737,22001,0
+OCC.US,D,20110513,000000,4.5291,4.6033,4.3626,4.4643,24237,0
+OCC.US,D,20110516,000000,4.3903,4.8997,4.3903,4.5569,27481,0
+OCC.US,D,20110517,000000,4.4087,4.418,4.2422,4.2697,9826,0
+OCC.US,D,20110518,000000,4.2697,4.2697,4.066,4.0938,77073,0
+OCC.US,D,20110519,000000,4.0846,4.2326,4.0753,4.1402,8552,0
+OCC.US,D,20110520,000000,4.0846,4.1402,4.0846,4.1402,4563,0
+OCC.US,D,20110523,000000,4.0753,4.2606,3.9363,4.0569,11880,0
+OCC.US,D,20110524,000000,4.168,4.2606,3.992,4.1214,10044,0
+OCC.US,D,20110525,000000,4.2049,4.2606,4.1029,4.1125,11441,0
+OCC.US,D,20110526,000000,4.1308,4.2142,3.9363,4.0198,11515,0
+OCC.US,D,20110527,000000,3.8625,4.0012,3.8625,3.9085,16870,0
+OCC.US,D,20110531,000000,3.9675,4.107,3.9675,4.107,5447,0
+OCC.US,D,20110601,000000,4.0938,4.2235,3.9085,3.9085,7842,0
+OCC.US,D,20110602,000000,3.9085,3.9734,3.8901,3.9549,2484,0
+OCC.US,D,20110603,000000,3.9549,4.0473,3.9458,4.0382,3176,0
+OCC.US,D,20110606,000000,4.0198,4.0198,3.5938,3.8343,29177,0
+OCC.US,D,20110607,000000,3.8625,4.1494,3.8625,3.9827,8961,0
+OCC.US,D,20110608,000000,4.1308,4.1308,3.6214,3.7976,21469,0
+OCC.US,D,20110609,000000,3.7976,3.9458,3.6401,3.9458,9487,0
+OCC.US,D,20110610,000000,3.8808,4.1214,3.8808,3.9827,12414,0
+OCC.US,D,20110613,000000,4.0473,4.0473,3.6957,3.8528,10922,0
+OCC.US,D,20110614,000000,3.5105,3.8066,3.3344,3.603,30916,0
+OCC.US,D,20110615,000000,3.5938,3.603,3.325,3.4361,26920,0
+OCC.US,D,20110616,000000,3.538,3.5566,3.2594,3.4267,10601,0
+OCC.US,D,20110617,000000,3.4455,3.5473,3.4455,3.5473,11783,0
+OCC.US,D,20110620,000000,3.2602,3.6491,3.1676,3.6123,19893,0
+OCC.US,D,20110621,000000,3.603,3.6677,3.603,3.6677,8625,0
+OCC.US,D,20110622,000000,3.7418,3.8159,3.7045,3.8159,17005,0
+OCC.US,D,20110623,000000,3.6862,3.8808,3.6862,3.8808,6585,0
+OCC.US,D,20110624,000000,3.8808,4.0569,3.8439,4.0569,4112,0
+OCC.US,D,20110627,000000,3.9271,3.9363,3.8066,3.9363,12551,0
+OCC.US,D,20110628,000000,3.9271,3.9271,3.7045,3.7976,232764,0
+OCC.US,D,20110629,000000,3.7695,3.779,3.6862,3.751,19300,0
+OCC.US,D,20110630,000000,3.6847,3.7972,3.6847,3.7502,11440,0
+OCC.US,D,20110701,000000,3.7888,3.8447,3.7609,3.7609,7384,0
+OCC.US,D,20110705,000000,3.7795,3.9002,3.7795,3.9002,10688,0
+OCC.US,D,20110706,000000,3.8909,4.0023,3.7795,3.9002,10521,0
+OCC.US,D,20110707,000000,3.9002,3.9002,3.7238,3.8722,11580,0
+OCC.US,D,20110708,000000,3.7238,3.8447,3.7238,3.7609,18776,0
+OCC.US,D,20110711,000000,3.7882,3.8901,3.6957,3.8343,14155,0
+OCC.US,D,20110712,000000,3.7238,3.8073,3.7238,3.8073,2743,0
+OCC.US,D,20110713,000000,3.8066,3.8808,3.7976,3.7976,8114,0
+OCC.US,D,20110714,000000,3.8625,3.8901,3.7142,3.8066,7525,0
+OCC.US,D,20110715,000000,3.7888,3.9279,3.7423,3.9189,9858,0
+OCC.US,D,20110718,000000,3.9085,4.0473,3.779,3.8714,13186,0
+OCC.US,D,20110719,000000,3.8073,4.1324,3.8073,4.0672,15887,0
+OCC.US,D,20110720,000000,4.1125,4.1402,4.0382,4.066,16637,0
+OCC.US,D,20110721,000000,4.0938,4.2049,4.0938,4.1865,7829,0
+OCC.US,D,20110722,000000,4.253,4.253,4.0767,4.1787,6874,0
+OCC.US,D,20110725,000000,4.0846,4.0846,3.9271,3.9734,9015,0
+OCC.US,D,20110726,000000,4.0672,4.0767,3.9558,3.9558,1403,0
+OCC.US,D,20110727,000000,4.0116,4.0116,3.7981,3.7981,2149,0
+OCC.US,D,20110728,000000,3.7795,3.7795,3.668,3.668,10276,0
+OCC.US,D,20110729,000000,3.6416,3.7345,3.6416,3.7345,1323,0
+OCC.US,D,20110801,000000,3.7423,3.7515,3.4358,3.538,14171,0
+OCC.US,D,20110802,000000,3.6864,3.8816,3.5659,3.5659,11664,0
+OCC.US,D,20110803,000000,3.7146,3.7888,3.6961,3.7888,3694,0
+OCC.US,D,20110804,000000,3.7981,3.7981,3.3338,3.3338,5546,0
+OCC.US,D,20110805,000000,3.7795,3.7795,3.6124,3.668,3165,0
+OCC.US,D,20110808,000000,3.4173,3.6587,3.0644,3.241,27861,0
+OCC.US,D,20110809,000000,3.2594,3.3338,3.0644,3.0644,7946,0
+OCC.US,D,20110810,000000,3.2781,3.3801,3.1666,3.241,1520,0
+OCC.US,D,20110811,000000,3.2315,3.6493,3.2315,3.4358,9952,0
+OCC.US,D,20110812,000000,3.5566,3.7981,3.5194,3.7146,11195,0
+OCC.US,D,20110815,000000,3.7423,3.7981,3.668,3.7238,3756,0
+OCC.US,D,20110816,000000,3.7515,3.8816,3.5009,3.5566,8498,0
+OCC.US,D,20110817,000000,3.4918,3.5659,3.4081,3.4453,6549,0
+OCC.US,D,20110818,000000,3.3338,3.3801,3.3338,3.3801,2155,0
+OCC.US,D,20110819,000000,3.3615,3.3615,3.3429,3.3615,3514,0
+OCC.US,D,20110822,000000,3.4918,3.4918,3.3895,3.473,1276,0
+OCC.US,D,20110823,000000,3.6031,3.6031,3.3895,3.4173,3632,0
+OCC.US,D,20110824,000000,3.6961,3.7146,3.3986,3.6773,3554,0
+OCC.US,D,20110825,000000,3.473,3.7609,3.4637,3.7609,1395,0
+OCC.US,D,20110826,000000,3.7146,3.7146,3.3895,3.7146,3122,0
+OCC.US,D,20110829,000000,3.7049,3.7049,3.4918,3.6216,2478,0
+OCC.US,D,20110830,000000,3.5939,3.6031,3.5566,3.5752,3911,0
+OCC.US,D,20110831,000000,3.6229,3.6229,3.5297,3.5297,277,0
+OCC.US,D,20110902,000000,3.4364,3.5297,3.4364,3.5297,3338,0
+OCC.US,D,20110906,000000,3.4358,3.5288,3.4358,3.5288,268,0
+OCC.US,D,20110907,000000,3.5297,3.5297,3.3712,3.4179,6887,0
+OCC.US,D,20110908,000000,3.4637,3.4637,3.3895,3.3895,672,0
+OCC.US,D,20110909,000000,3.3895,3.3895,3.3895,3.3895,2047,0
+OCC.US,D,20110912,000000,3.3895,3.4081,3.148,3.3338,6537,0
+OCC.US,D,20110913,000000,3.3338,3.3338,3.148,3.241,2600,0
+OCC.US,D,20110914,000000,3.1574,3.1574,3.0273,3.0644,14059,0
+OCC.US,D,20110915,000000,3.148,3.241,3.148,3.1943,4304,0
+OCC.US,D,20110916,000000,3.2037,3.538,3.2037,3.4822,12103,0
+OCC.US,D,20110919,000000,3.4358,3.4358,3.4358,3.4358,106,0
+OCC.US,D,20110920,000000,3.3986,3.3986,3.241,3.2594,3096,0
+OCC.US,D,20110921,000000,3.5103,3.6031,3.3986,3.3986,7215,0
+OCC.US,D,20110922,000000,3.3801,3.4081,3.0738,3.1759,3092,0
+OCC.US,D,20110923,000000,3.1574,3.3986,3.1574,3.3986,377,0
+OCC.US,D,20110926,000000,3.3338,3.4543,3.1852,3.2225,1640,0
+OCC.US,D,20110927,000000,3.4918,3.4918,3.3801,3.473,5313,0
+OCC.US,D,20110928,000000,3.473,3.473,3.3244,3.3244,1271,0
+OCC.US,D,20110929,000000,3.1666,3.1666,3.1574,3.1574,323,0
+OCC.US,D,20110930,000000,3.0352,3.0352,2.9317,3.0352,11096,0
+OCC.US,D,20111003,000000,2.9623,3.0086,2.9623,3.0086,488,0
+OCC.US,D,20111004,000000,3.0454,3.0454,2.9989,3.0454,2060,0
+OCC.US,D,20111005,000000,3.0454,3.0826,3.0267,3.0826,3527,0
+OCC.US,D,20111006,000000,3.1291,3.1758,3.1105,3.1758,646,0
+OCC.US,D,20111007,000000,2.9804,3.455,2.9524,3.0362,2740,0
+OCC.US,D,20111010,000000,2.9715,3.2502,2.9715,3.1759,1614,0
+OCC.US,D,20111011,000000,2.9715,3.0458,2.9715,3.0458,1558,0
+OCC.US,D,20111012,000000,3.2225,3.2502,2.9811,3.0273,1410,0
+OCC.US,D,20111013,000000,3.0273,3.0273,3.0086,3.018,4522,0
+OCC.US,D,20111014,000000,3.0081,3.0641,2.8404,3.0641,12577,0
+OCC.US,D,20111017,000000,3.4267,3.4267,3.2502,3.2502,432,0
+OCC.US,D,20111018,000000,3.0174,3.0826,3.0174,3.0826,2381,0
+OCC.US,D,20111019,000000,3.2783,3.4364,3.1105,3.1572,2066,0
+OCC.US,D,20111020,000000,3.2411,3.2411,3.1105,3.1105,8119,0
+OCC.US,D,20111021,000000,3.0826,3.2503,3.0174,3.2037,7028,0
+OCC.US,D,20111024,000000,3.2503,3.2596,3.2225,3.2316,3404,0
+OCC.US,D,20111025,000000,3.2037,3.2503,3.1478,3.2037,10699,0
+OCC.US,D,20111026,000000,3.5297,3.5297,3.3806,3.4459,2154,0
+OCC.US,D,20111027,000000,3.4364,3.6321,3.3433,3.6136,8643,0
+OCC.US,D,20111028,000000,3.2874,3.3155,3.2783,3.2968,1144,0
+OCC.US,D,20111031,000000,3.2173,3.3294,3.2173,3.3294,1955,0
+OCC.US,D,20111101,000000,3.2503,3.5855,3.2503,3.539,853,0
+OCC.US,D,20111102,000000,3.6321,3.6321,3.5204,3.5297,3544,0
+OCC.US,D,20111104,000000,3.2411,3.4645,3.2411,3.4645,502,0
+OCC.US,D,20111107,000000,3.2411,3.2596,3.2225,3.2225,2211,0
+OCC.US,D,20111108,000000,3.2411,3.2968,3.2225,3.2411,2964,0
+OCC.US,D,20111109,000000,3.213,3.2968,3.213,3.213,2512,0
+OCC.US,D,20111110,000000,3.2596,3.39,3.1851,3.2316,1188,0
+OCC.US,D,20111114,000000,3.2037,3.3527,3.2037,3.2783,2087,0
+OCC.US,D,20111115,000000,3.2596,3.2596,3.213,3.213,1033,0
+OCC.US,D,20111116,000000,3.4831,3.4831,3.2411,3.2596,2806,0
+OCC.US,D,20111117,000000,3.455,3.455,3.2783,3.2874,434,0
+OCC.US,D,20111118,000000,3.4924,3.4924,3.4459,3.4737,4670,0
+OCC.US,D,20111121,000000,3.5111,3.5204,3.1665,3.5204,6127,0
+OCC.US,D,20111122,000000,3.1665,3.5204,3.1665,3.4364,2098,0
+OCC.US,D,20111123,000000,3.3806,3.3992,3.3806,3.3992,592,0
+OCC.US,D,20111128,000000,3.1198,3.1387,3.0362,3.0362,4402,0
+OCC.US,D,20111129,000000,3.1014,3.3527,3.1014,3.1105,3013,0
+OCC.US,D,20111130,000000,3.2886,3.2886,3.0256,3.2794,5689,0
+OCC.US,D,20111201,000000,3.0174,3.2411,3.0174,3.1572,431,0
+OCC.US,D,20111202,000000,3.1014,3.2411,3.0267,3.1105,1578,0
+OCC.US,D,20111205,000000,3.2596,3.3527,3.2411,3.3527,3796,0
+OCC.US,D,20111207,000000,3.1198,3.3342,3.0826,3.0826,327,0
+OCC.US,D,20111208,000000,3.1387,3.1387,3.0734,3.0734,1180,0
+OCC.US,D,20111209,000000,3.3527,3.3527,3.0826,3.0826,2320,0
+OCC.US,D,20111212,000000,3.0641,3.3433,3.0362,3.1387,7310,0
+OCC.US,D,20111213,000000,3.1105,3.3527,3.0267,3.0362,6427,0
+OCC.US,D,20111214,000000,3.3527,3.3527,3.3527,3.3527,1265,0
+OCC.US,D,20111215,000000,3.0174,3.0454,2.7938,2.8404,13352,0
+OCC.US,D,20111216,000000,2.9336,3.1291,2.8871,3.1291,10792,0
+OCC.US,D,20111219,000000,2.8126,3.1665,2.8033,2.9524,5201,0
+OCC.US,D,20111220,000000,3.1198,3.1198,2.9804,2.9804,858,0
+OCC.US,D,20111221,000000,2.8218,2.9804,2.8126,2.8126,1294,0
+OCC.US,D,20111222,000000,2.8404,2.9336,2.8218,2.8313,5347,0
+OCC.US,D,20111223,000000,2.9242,2.9242,2.8498,2.8871,2630,0
+OCC.US,D,20111227,000000,2.5518,2.9429,2.5518,2.8313,7358,0
+OCC.US,D,20111228,000000,2.6729,2.9804,2.6729,2.8404,9841,0
+OCC.US,D,20111229,000000,2.8033,2.8033,2.71,2.8033,809,0
+OCC.US,D,20111230,000000,2.7938,2.9708,2.7938,2.9708,18543,0
+OCC.US,D,20120103,000000,3.2411,3.2411,2.9524,3.1478,16453,0
+OCC.US,D,20120104,000000,3.1665,3.2503,3.1014,3.2503,2804,0
+OCC.US,D,20120105,000000,3.1291,3.2688,3.1291,3.2225,5873,0
+OCC.US,D,20120106,000000,3.1798,3.2453,3.1705,3.2453,3061,0
+OCC.US,D,20120109,000000,3.2596,3.2968,3.2225,3.2688,2465,0
+OCC.US,D,20120110,000000,3.2596,3.2688,3.1758,3.2503,1152,0
+OCC.US,D,20120112,000000,3.2173,3.2359,3.2173,3.2267,989,0
+OCC.US,D,20120113,000000,3.1894,3.339,3.1894,3.339,752,0
+OCC.US,D,20120117,000000,3.3481,3.4418,3.2641,3.2641,3252,0
+OCC.US,D,20120118,000000,3.2641,3.4324,3.2641,3.4231,3136,0
+OCC.US,D,20120119,000000,3.5072,3.5072,3.2641,3.3108,1932,0
+OCC.US,D,20120120,000000,3.2641,3.5167,2.9741,3.498,11983,0
+OCC.US,D,20120123,000000,3.4885,3.5072,3.0582,3.2453,12720,0
+OCC.US,D,20120124,000000,3.3202,3.3202,3.2641,3.3108,4821,0
+OCC.US,D,20120125,000000,3.4418,3.4418,3.2828,3.4418,1873,0
+OCC.US,D,20120126,000000,3.4698,3.4793,3.3856,3.4418,3956,0
+OCC.US,D,20120127,000000,3.3577,3.3577,3.3577,3.3577,209,0
+OCC.US,D,20120130,000000,3.3294,3.3294,3.1987,3.1987,4148,0
+OCC.US,D,20120131,000000,3.223,3.3074,3.1759,3.3074,3219,0
+OCC.US,D,20120201,000000,3.2734,3.3202,3.2734,3.3202,3231,0
+OCC.US,D,20120202,000000,3.3108,3.3202,3.1798,3.3202,2033,0
+OCC.US,D,20120203,000000,3.2734,3.3202,3.1798,3.2359,15046,0
+OCC.US,D,20120206,000000,3.1798,3.339,3.049,3.1894,6375,0
+OCC.US,D,20120207,000000,3.2267,3.2359,3.1611,3.1611,641,0
+OCC.US,D,20120208,000000,3.0582,3.2641,3.0582,3.1611,2665,0
+OCC.US,D,20120209,000000,3.2359,3.2359,3.2359,3.2359,449,0
+OCC.US,D,20120213,000000,3.3108,3.3108,3.049,3.1237,10824,0
+OCC.US,D,20120214,000000,3.2267,3.2267,3.1331,3.1705,979,0
+OCC.US,D,20120215,000000,3.2734,3.3108,3.2173,3.2453,5239,0
+OCC.US,D,20120216,000000,3.2921,3.3856,3.2734,3.2734,4050,0
+OCC.US,D,20120217,000000,3.3577,3.3765,3.2921,3.3294,3568,0
+OCC.US,D,20120221,000000,3.3671,3.3856,3.1518,3.2267,4384,0
+OCC.US,D,20120223,000000,3.2921,3.3108,3.1798,3.1798,984,0
+OCC.US,D,20120224,000000,3.1611,3.2734,3.1611,3.2734,2034,0
+OCC.US,D,20120227,000000,3.2734,3.2734,3.1894,3.1894,355,0
+OCC.US,D,20120228,000000,3.1894,3.2921,3.1798,3.2641,6203,0
+OCC.US,D,20120229,000000,3.2698,3.2886,3.2698,3.2886,748,0
+OCC.US,D,20120301,000000,3.1798,3.2921,3.1798,3.2828,1466,0
+OCC.US,D,20120305,000000,3.2267,3.2921,3.2267,3.2359,1524,0
+OCC.US,D,20120306,000000,3.105,3.2828,3.0957,3.1423,1163,0
+OCC.US,D,20120308,000000,3.0633,3.2135,3.0444,3.2135,5041,0
+OCC.US,D,20120309,000000,3.2173,3.2734,3.0957,3.2547,7746,0
+OCC.US,D,20120312,000000,3.1423,3.1423,3.0676,3.1237,6858,0
+OCC.US,D,20120313,000000,3.1237,3.1798,3.049,3.1798,5366,0
+OCC.US,D,20120314,000000,3.1237,3.1331,3.1237,3.1331,4151,0
+OCC.US,D,20120316,000000,3.1331,3.3202,3.0957,3.3202,6666,0
+OCC.US,D,20120319,000000,3.3108,3.3481,3.1987,3.1987,22281,0
+OCC.US,D,20120320,000000,3.1987,3.2267,3.1987,3.2267,4186,0
+OCC.US,D,20120321,000000,3.1798,3.1987,3.1331,3.1798,1711,0
+OCC.US,D,20120322,000000,3.2828,3.2828,3.1331,3.1798,4325,0
+OCC.US,D,20120323,000000,3.2173,3.2547,3.2173,3.2547,535,0
+OCC.US,D,20120326,000000,3.1331,3.1705,3.1331,3.1331,3306,0
+OCC.US,D,20120327,000000,3.1423,3.1423,3.1423,3.1423,324,0
+OCC.US,D,20120328,000000,3.2641,3.2734,3.1798,3.2547,8660,0
+OCC.US,D,20120329,000000,3.2547,3.2547,3.1798,3.2547,4277,0
+OCC.US,D,20120330,000000,3.2734,3.3017,3.2734,3.2828,2435,0
+OCC.US,D,20120402,000000,3.3017,3.3108,3.2267,3.2267,1924,0
+OCC.US,D,20120403,000000,3.2982,3.3827,3.223,3.223,5884,0
+OCC.US,D,20120405,000000,3.317,3.317,3.317,3.317,1125,0
+OCC.US,D,20120409,000000,3.3017,3.3202,3.2547,3.3108,2351,0
+OCC.US,D,20120410,000000,3.2921,3.2921,3.1894,3.2921,2833,0
+OCC.US,D,20120411,000000,3.3108,3.3202,3.1894,3.3017,4737,0
+OCC.US,D,20120413,000000,3.1478,3.2605,2.9128,3.0633,29312,0
+OCC.US,D,20120416,000000,2.9272,3.077,2.9181,2.9369,6779,0
+OCC.US,D,20120417,000000,2.9128,3.0161,2.9036,2.9036,19899,0
+OCC.US,D,20120418,000000,2.9974,3.0444,2.9036,2.9974,3614,0
+OCC.US,D,20120419,000000,2.9787,3.0352,2.9787,3.0352,214,0
+OCC.US,D,20120420,000000,2.9224,3.0161,2.9036,2.9036,11236,0
+OCC.US,D,20120423,000000,2.9881,3.0161,2.9036,3.0161,5558,0
+OCC.US,D,20120425,000000,3.0069,3.0069,2.894,2.894,1671,0
+OCC.US,D,20120426,000000,2.8752,3.0069,2.8752,2.9128,7865,0
+OCC.US,D,20120427,000000,3.0069,3.0069,2.9787,2.9787,2262,0
+OCC.US,D,20120430,000000,2.894,2.9599,2.8001,2.9599,5363,0
+OCC.US,D,20120501,000000,2.9599,2.9692,2.9599,2.9692,1064,0
+OCC.US,D,20120502,000000,2.9317,2.9881,2.8378,2.9881,1465,0
+OCC.US,D,20120503,000000,2.8848,2.9599,2.8848,2.9599,452,0
+OCC.US,D,20120504,000000,2.9317,2.9599,2.8189,2.8378,3899,0
+OCC.US,D,20120508,000000,2.8285,2.9036,2.8189,2.9036,2554,0
+OCC.US,D,20120509,000000,2.8189,2.8285,2.6873,2.8001,8382,0
+OCC.US,D,20120510,000000,2.8001,2.866,2.8001,2.8096,3331,0
+OCC.US,D,20120511,000000,2.8001,2.9974,2.8001,2.9036,9768,0
+OCC.US,D,20120514,000000,2.8096,2.8096,2.8001,2.8001,851,0
+OCC.US,D,20120515,000000,2.9224,2.9224,2.8001,2.9224,2699,0
+OCC.US,D,20120516,000000,2.9224,2.9224,2.8096,2.8096,3654,0
+OCC.US,D,20120517,000000,2.8001,2.9036,2.8001,2.8001,1064,0
+OCC.US,D,20120518,000000,2.8001,2.8189,2.5182,2.5182,26040,0
+OCC.US,D,20120521,000000,2.7156,2.7156,2.5276,2.6592,1171,0
+OCC.US,D,20120522,000000,2.7344,2.7344,2.678,2.678,1756,0
+OCC.US,D,20120523,000000,2.7249,2.7249,2.5276,2.5276,4449,0
+OCC.US,D,20120524,000000,2.5463,2.8189,2.5463,2.7719,10908,0
+OCC.US,D,20120525,000000,2.6968,2.6968,2.5182,2.537,23780,0
+OCC.US,D,20120529,000000,2.5276,2.7344,2.5276,2.6873,1190,0
+OCC.US,D,20120530,000000,2.5276,2.537,2.4899,2.4995,8991,0
+OCC.US,D,20120531,000000,2.5559,2.6327,2.5559,2.6327,2491,0
+OCC.US,D,20120601,000000,2.5932,2.6968,2.5745,2.5745,4418,0
+OCC.US,D,20120604,000000,2.5651,2.5932,2.5651,2.5651,8678,0
+OCC.US,D,20120605,000000,2.6976,2.6976,2.6127,2.6976,320,0
+OCC.US,D,20120606,000000,2.7061,2.7624,2.7061,2.7624,1171,0
+OCC.US,D,20120607,000000,2.7624,2.8096,2.7249,2.7437,6596,0
+OCC.US,D,20120608,000000,3.4767,4.1721,3.3357,3.5705,772929,0
+OCC.US,D,20120611,000000,3.364,3.7585,3.364,3.6269,112087,0
+OCC.US,D,20120612,000000,3.4297,3.5705,3.1385,3.4672,44647,0
+OCC.US,D,20120613,000000,3.4672,3.5705,3.4202,3.4486,16115,0
+OCC.US,D,20120614,000000,3.6082,3.6833,3.439,3.4859,19823,0
+OCC.US,D,20120615,000000,3.4955,3.7116,3.4859,3.6458,16265,0
+OCC.US,D,20120618,000000,3.6176,4.1346,3.6176,4.1346,48089,0
+OCC.US,D,20120619,000000,4.2096,4.2096,3.7867,3.9935,49159,0
+OCC.US,D,20120620,000000,3.9746,4.191,3.9746,3.9935,14767,0
+OCC.US,D,20120621,000000,4.0782,4.2189,3.9468,4.2189,20632,0
+OCC.US,D,20120622,000000,4.1061,4.2001,4.0028,4.1813,17296,0
+OCC.US,D,20120625,000000,4.0216,4.3693,4.0216,4.2471,31316,0
+OCC.US,D,20120626,000000,4.2659,4.4163,4.0123,4.4069,20690,0
+OCC.US,D,20120627,000000,4.3223,4.4163,4.1439,4.3505,13462,0
+OCC.US,D,20120628,000000,4.1813,4.2659,4.0498,4.0687,27456,0
+OCC.US,D,20120629,000000,4.2284,4.3317,4.2284,4.2284,5749,0
+OCC.US,D,20120702,000000,4.3975,4.3975,4.0311,4.2284,14663,0
+OCC.US,D,20120703,000000,4.3035,4.3975,4.0688,4.0688,22138,0
+OCC.US,D,20120705,000000,4.2257,4.4613,4.2257,4.3292,23101,0
+OCC.US,D,20120706,000000,4.386,4.386,4.3201,4.3201,7674,0
+OCC.US,D,20120709,000000,4.2567,4.5009,4.2567,4.4069,57959,0
+OCC.US,D,20120710,000000,4.4163,4.4632,4.2378,4.4539,20458,0
+OCC.US,D,20120711,000000,4.3693,4.5384,4.36,4.4539,28622,0
+OCC.US,D,20120712,000000,4.2284,4.4728,4.2284,4.4352,16259,0
+OCC.US,D,20120713,000000,4.3786,4.5479,4.3035,4.5,15617,0
+OCC.US,D,20120716,000000,4.5009,4.5759,4.4915,4.4915,19367,0
+OCC.US,D,20120717,000000,4.5479,4.5947,4.3975,4.4163,159997,0
+OCC.US,D,20120718,000000,4.4632,4.4819,4.1061,4.3223,55301,0
+OCC.US,D,20120719,000000,4.3201,4.3201,4.0841,4.0841,23168,0
+OCC.US,D,20120720,000000,3.9803,4.1596,3.9428,4.0087,35258,0
+OCC.US,D,20120723,000000,4.0181,4.0277,3.49,3.6976,55399,0
+OCC.US,D,20120724,000000,3.7489,3.8995,3.7116,3.7116,15113,0
+OCC.US,D,20120725,000000,3.7824,3.9428,3.5088,3.5654,18508,0
+OCC.US,D,20120726,000000,3.7068,3.8483,3.7068,3.7635,10063,0
+OCC.US,D,20120727,000000,3.7728,3.7728,3.5939,3.6597,23896,0
+OCC.US,D,20120730,000000,3.6597,3.7447,3.6314,3.7163,7137,0
+OCC.US,D,20120731,000000,3.6501,3.6501,3.4711,3.4711,20166,0
+OCC.US,D,20120801,000000,3.5088,3.6409,3.4239,3.5748,7421,0
+OCC.US,D,20120802,000000,3.4239,3.5559,3.3202,3.5466,17718,0
+OCC.US,D,20120806,000000,3.49,3.49,3.3248,3.3768,6997,0
+OCC.US,D,20120807,000000,3.2919,3.3956,3.2919,3.3861,17759,0
+OCC.US,D,20120808,000000,3.3295,3.5164,3.3107,3.4522,13770,0
+OCC.US,D,20120809,000000,3.4428,3.537,3.4428,3.537,12612,0
+OCC.US,D,20120810,000000,3.5408,3.5654,3.5408,3.5654,4239,0
+OCC.US,D,20120813,000000,3.5182,3.7539,3.3772,3.7332,6250,0
+OCC.US,D,20120814,000000,3.4712,3.669,3.4711,3.669,3127,0
+OCC.US,D,20120815,000000,3.5466,3.6314,3.5182,3.6313,4518,0
+OCC.US,D,20120816,000000,3.6314,3.6314,3.6136,3.6136,1741,0
+OCC.US,D,20120817,000000,3.556,3.6787,3.556,3.6787,6491,0
+OCC.US,D,20120820,000000,3.6127,3.6787,3.556,3.6787,955,0
+OCC.US,D,20120821,000000,3.5938,3.82,3.5938,3.82,1511,0
+OCC.US,D,20120822,000000,3.6976,3.7447,3.6976,3.7447,1607,0
+OCC.US,D,20120823,000000,3.7163,3.7163,3.7163,3.7163,212,0
+OCC.US,D,20120824,000000,3.7068,3.7635,3.5088,3.7634,9215,0
+OCC.US,D,20120827,000000,3.6409,3.7728,3.6409,3.7728,3827,0
+OCC.US,D,20120828,000000,3.7635,3.7635,3.7635,3.7635,272,0
+OCC.US,D,20120829,000000,3.7635,3.7636,3.5654,3.5832,6234,0
+OCC.US,D,20120830,000000,3.537,3.7531,3.4428,3.7531,4562,0
+OCC.US,D,20120831,000000,3.4994,3.6787,3.4994,3.6787,688,0
+OCC.US,D,20120904,000000,3.5466,3.6202,3.5206,3.6202,587,0
+OCC.US,D,20120905,000000,3.5842,3.7341,3.5842,3.7341,237,0
+OCC.US,D,20120906,000000,3.7447,3.7447,3.5748,3.6127,8176,0
+OCC.US,D,20120907,000000,3.7257,3.7257,3.5466,3.6409,11396,0
+OCC.US,D,20120910,000000,4.7162,4.8669,4.1501,4.1973,245460,0
+OCC.US,D,20120911,000000,4.2728,4.4331,4.1974,4.2634,31407,0
+OCC.US,D,20120912,000000,4.4048,4.4048,3.9709,4.1126,60718,0
+OCC.US,D,20120913,000000,4.1218,4.2446,4.1028,4.2351,8693,0
+OCC.US,D,20120914,000000,4.1973,4.386,4.1408,4.3851,32663,0
+OCC.US,D,20120917,000000,4.4426,4.4426,4.254,4.3105,3075,0
+OCC.US,D,20120918,000000,4.2634,4.2634,4.0277,4.1692,15662,0
+OCC.US,D,20120919,000000,4.1501,4.3434,4.1501,4.3292,6137,0
+OCC.US,D,20120920,000000,4.2351,4.2351,4.1126,4.2351,2752,0
+OCC.US,D,20120921,000000,4.3389,4.5275,4.3085,4.5275,27287,0
+OCC.US,D,20120924,000000,4.5275,4.5275,4.4049,4.4142,9359,0
+OCC.US,D,20120925,000000,4.3389,4.3625,4.3011,4.3011,16952,0
+OCC.US,D,20120926,000000,4.4237,4.4331,4.3011,4.3011,2977,0
+OCC.US,D,20120927,000000,4.3012,4.3031,4.1313,4.1313,22361,0
+OCC.US,D,20120928,000000,4.2753,4.2753,4.1501,4.1501,7133,0
+OCC.US,D,20121001,000000,4.1501,4.2539,4.1378,4.1501,16377,0
+OCC.US,D,20121002,000000,4.3389,4.339,4.2162,4.2162,10174,0
+OCC.US,D,20121003,000000,4.2916,4.2916,4.2351,4.2351,4093,0
+OCC.US,D,20121004,000000,4.1596,4.3201,4.1408,4.2351,18378,0
+OCC.US,D,20121005,000000,4.2351,4.2359,4.1738,4.2162,6043,0
+OCC.US,D,20121008,000000,4.2822,4.2822,4.0652,4.0841,2778,0
+OCC.US,D,20121009,000000,4.2351,4.2446,4.0841,4.2446,18546,0
+OCC.US,D,20121010,000000,4.2728,4.3953,4.1973,4.2516,21631,0
+OCC.US,D,20121011,000000,4.3292,4.386,4.2541,4.264,18043,0
+OCC.US,D,20121012,000000,4.1974,4.1974,4.1218,4.1408,16254,0
+OCC.US,D,20121015,000000,4.1596,4.1596,4.0369,4.0465,23341,0
+OCC.US,D,20121016,000000,4.1218,4.2351,4.0841,4.1973,10207,0
+OCC.US,D,20121017,000000,4.0653,4.2067,4.0653,4.1028,1650,0
+OCC.US,D,20121018,000000,4.1501,4.1501,4.0559,4.0559,2623,0
+OCC.US,D,20121019,000000,4.1028,4.1518,4.0652,4.0652,5063,0
+OCC.US,D,20121022,000000,3.9992,4.1692,3.9992,4.1313,7421,0
+OCC.US,D,20121023,000000,4.1313,4.2042,4.1313,4.1596,3528,0
+OCC.US,D,20121025,000000,4.0034,4.1643,3.9277,3.9277,11183,0
+OCC.US,D,20121026,000000,3.9277,3.9846,3.9277,3.975,2903,0
+OCC.US,D,20121031,000000,3.975,4.0224,3.7953,3.9277,52462,0
+OCC.US,D,20121101,000000,3.9469,4.0714,3.9469,4.0318,398177,0
+OCC.US,D,20121102,000000,4.0508,4.0697,4.0318,4.0318,10566,0
+OCC.US,D,20121105,000000,4.0413,4.0413,4.0408,4.0408,2536,0
+OCC.US,D,20121106,000000,4.1549,4.1832,3.994,4.0602,10538,0
+OCC.US,D,20121107,000000,4.1455,4.1455,4.0034,4.0034,3320,0
+OCC.US,D,20121108,000000,4.0224,4.049,3.975,3.975,3117,0
+OCC.US,D,20121109,000000,3.975,4.0375,3.975,4.0224,7140,0
+OCC.US,D,20121112,000000,4.0508,4.0508,4.0224,4.0224,4807,0
+OCC.US,D,20121113,000000,4.0224,4.0224,3.975,4.013,12628,0
+OCC.US,D,20121114,000000,4.013,4.013,3.9372,3.942,9217,0
+OCC.US,D,20121115,000000,3.9469,3.975,3.9277,3.975,879,0
+OCC.US,D,20121116,000000,3.9657,4.0224,3.9469,3.975,4650,0
+OCC.US,D,20121119,000000,3.975,4.0886,3.9277,3.9468,8585,0
+OCC.US,D,20121120,000000,3.9469,3.975,3.833,3.8616,12770,0
+OCC.US,D,20121123,000000,3.8427,3.8994,3.8427,3.8993,5733,0
+OCC.US,D,20121126,000000,3.8519,3.8806,3.8427,3.8806,16533,0
+OCC.US,D,20121127,000000,3.8427,3.8575,3.8427,3.8519,2008,0
+OCC.US,D,20121128,000000,3.8428,3.9183,3.8047,3.9183,9531,0
+OCC.US,D,20121129,000000,4.1038,4.1038,3.9183,3.9183,1035,0
+OCC.US,D,20121130,000000,3.9277,3.9372,3.7763,3.9372,34542,0
+OCC.US,D,20121203,000000,3.9657,4.2022,3.9183,4.1832,7492,0
+OCC.US,D,20121204,000000,4.0413,4.1927,3.9469,3.9469,7097,0
+OCC.US,D,20121205,000000,3.9846,3.9907,3.9846,3.9907,6332,0
+OCC.US,D,20121206,000000,4.0508,4.1739,4.0318,4.0982,17546,0
+OCC.US,D,20121207,000000,4.0413,4.0413,3.975,3.975,8924,0
+OCC.US,D,20121210,000000,3.8616,4.0602,3.8616,3.9921,808,0
+OCC.US,D,20121211,000000,3.9846,4.0205,3.975,3.9763,16356,0
+OCC.US,D,20121212,000000,4.0318,4.0318,3.975,3.975,1881,0
+OCC.US,D,20121213,000000,3.8427,3.9751,3.8427,3.975,1506,0
+OCC.US,D,20121214,000000,3.9469,3.9846,3.833,3.9846,10950,0
+OCC.US,D,20121217,000000,3.8519,4.002,3.8427,3.975,17334,0
+OCC.US,D,20121218,000000,3.9657,4.0224,3.9657,4.0224,875,0
+OCC.US,D,20121219,000000,4.0508,4.2118,4.013,4.1455,39632,0
+OCC.US,D,20121220,000000,3.7386,3.7386,3.0475,3.5775,175030,0
+OCC.US,D,20121221,000000,3.5775,3.5776,3.4167,3.5682,32626,0
+OCC.US,D,20121224,000000,3.5775,3.5964,3.5018,3.5616,15013,0
+OCC.US,D,20121226,000000,3.5964,3.5964,3.5018,3.5492,19389,0
+OCC.US,D,20121227,000000,3.5871,3.606,3.4545,3.5208,12589,0
+OCC.US,D,20121228,000000,3.5018,3.6249,3.5018,3.5208,9874,0
+OCC.US,D,20121231,000000,3.6629,3.6721,3.4924,3.5303,12573,0
+OCC.US,D,20130102,000000,3.5963,3.9183,3.5963,3.7267,31911,0
+OCC.US,D,20130103,000000,3.8426,3.8426,3.5018,3.8142,3168,0
+OCC.US,D,20130104,000000,3.8142,3.833,3.5871,3.644,12277,0
+OCC.US,D,20130107,000000,3.6343,3.9513,3.6343,3.6817,14280,0
+OCC.US,D,20130108,000000,3.7386,3.8392,3.7386,3.8392,2541,0
+OCC.US,D,20130109,000000,3.8519,3.8616,3.7386,3.8349,5917,0
+OCC.US,D,20130110,000000,3.7857,3.7953,3.7857,3.7953,2641,0
+OCC.US,D,20130111,000000,3.8141,3.8141,3.6532,3.7857,4750,0
+OCC.US,D,20130114,000000,3.7289,3.7565,3.6911,3.7565,8453,0
+OCC.US,D,20130115,000000,3.7289,3.7984,3.7289,3.7763,3963,0
+OCC.US,D,20130116,000000,3.8047,3.8047,3.6911,3.6911,3896,0
+OCC.US,D,20130117,000000,3.7668,3.7668,3.6911,3.7041,6990,0
+OCC.US,D,20130118,000000,3.7386,3.7387,3.7385,3.7387,10879,0
+OCC.US,D,20130122,000000,3.7668,3.8219,3.7668,3.7857,2146,0
+OCC.US,D,20130123,000000,3.8236,3.9657,3.7387,3.8142,7692,0
+OCC.US,D,20130124,000000,3.7479,3.833,3.7289,3.7386,1579,0
+OCC.US,D,20130125,000000,3.7857,3.833,3.7857,3.8315,6311,0
+OCC.US,D,20130128,000000,3.8806,3.9559,3.8427,3.8644,3987,0
+OCC.US,D,20130129,000000,3.9469,3.975,3.8048,3.9469,4174,0
+OCC.US,D,20130130,000000,4.0792,4.1946,3.8142,4.0764,29282,0
+OCC.US,D,20130131,000000,4.1172,4.1172,3.8375,3.9372,4325,0
+OCC.US,D,20130201,000000,4.0621,4.0792,3.9751,4.0792,2710,0
+OCC.US,D,20130204,000000,4.0697,4.0697,3.9469,3.994,1770,0
+OCC.US,D,20130205,000000,4.0697,4.0792,3.956,4.0318,2905,0
+OCC.US,D,20130206,000000,4.0034,4.013,4.0034,4.013,501,0
+OCC.US,D,20130207,000000,3.9657,3.9657,3.9277,3.956,4070,0
+OCC.US,D,20130208,000000,3.9657,3.9846,3.8133,3.8806,5772,0
+OCC.US,D,20130211,000000,3.8806,3.8806,3.8047,3.8072,1410,0
+OCC.US,D,20130212,000000,3.8142,3.9827,3.7792,3.871,1261,0
+OCC.US,D,20130213,000000,3.9277,4.0697,3.833,3.956,8221,0
+OCC.US,D,20130214,000000,3.833,3.8616,3.6911,3.8142,11688,0
+OCC.US,D,20130215,000000,3.7197,3.8059,3.7197,3.8059,751,0
+OCC.US,D,20130219,000000,3.8047,4.0318,3.7006,3.7857,30499,0
+OCC.US,D,20130220,000000,3.7857,3.8047,3.7857,3.7857,5838,0
+OCC.US,D,20130221,000000,3.7857,3.9277,3.7534,3.8709,7506,0
+OCC.US,D,20130222,000000,3.8427,3.8427,3.7953,3.8047,3593,0
+OCC.US,D,20130225,000000,3.8236,3.9277,3.71,3.8616,10673,0
+OCC.US,D,20130226,000000,3.8519,3.8616,3.7763,3.833,11269,0
+OCC.US,D,20130227,000000,3.994,3.994,3.7197,3.833,3094,0
+OCC.US,D,20130228,000000,3.833,3.833,3.8236,3.8236,4820,0
+OCC.US,D,20130301,000000,3.833,3.833,3.7574,3.833,5756,0
+OCC.US,D,20130304,000000,3.7197,3.8519,3.7197,3.8519,423,0
+OCC.US,D,20130305,000000,3.7289,3.9657,3.7289,3.8806,19271,0
+OCC.US,D,20130306,000000,3.9372,3.975,3.8899,3.8899,2394,0
+OCC.US,D,20130307,000000,3.9657,4.0224,3.8899,4.0224,12021,0
+OCC.US,D,20130308,000000,3.9469,4.0697,3.7289,3.994,4756,0
+OCC.US,D,20130311,000000,3.994,4.0697,3.994,4.0224,4744,0
+OCC.US,D,20130312,000000,4.0318,4.0697,3.7668,4.0697,5554,0
+OCC.US,D,20130313,000000,4.0697,4.0792,3.975,4.0224,7395,0
+OCC.US,D,20130314,000000,4.0697,4.1361,3.8047,3.9469,10566,0
+OCC.US,D,20130315,000000,3.7857,4.0602,3.7857,3.956,5769,0
+OCC.US,D,20130318,000000,3.8047,3.975,3.7857,3.8841,11082,0
+OCC.US,D,20130319,000000,3.833,3.8806,3.7763,3.833,14454,0
+OCC.US,D,20130320,000000,3.8047,3.887,3.7668,3.887,8241,0
+OCC.US,D,20130321,000000,3.8806,3.9088,3.8806,3.9088,7819,0
+OCC.US,D,20130322,000000,3.9088,3.9088,3.8616,3.8616,423,0
+OCC.US,D,20130325,000000,3.8519,3.8616,3.7857,3.7953,8205,0
+OCC.US,D,20130326,000000,3.8236,3.9277,3.7857,3.9277,9234,0
+OCC.US,D,20130327,000000,3.9277,3.975,3.9277,3.975,2746,0
+OCC.US,D,20130328,000000,3.9372,3.9985,3.8236,3.9985,2900,0
+OCC.US,D,20130401,000000,3.8994,3.9469,3.8427,3.9469,2597,0
+OCC.US,D,20130402,000000,3.9277,3.9277,3.9277,3.9277,3382,0
+OCC.US,D,20130403,000000,3.789,3.9277,3.7858,3.9277,9404,0
+OCC.US,D,20130404,000000,3.8377,3.8377,3.768,3.768,1141,0
+OCC.US,D,20130405,000000,3.6249,4.0413,3.6249,3.8236,24283,0
+OCC.US,D,20130408,000000,3.9277,3.9372,3.7289,3.9277,11298,0
+OCC.US,D,20130409,000000,3.8616,3.9183,3.8616,3.9183,950,0
+OCC.US,D,20130410,000000,3.9088,4.0332,3.9088,3.9504,672,0
+OCC.US,D,20130411,000000,4.0271,4.0271,4.0271,4.0271,106,0
+OCC.US,D,20130412,000000,3.9846,4.0034,3.9657,3.9657,1193,0
+OCC.US,D,20130415,000000,4.013,4.0792,3.8428,3.975,29253,0
+OCC.US,D,20130416,000000,4.0508,4.0697,3.9657,3.9657,1897,0
+OCC.US,D,20130417,000000,4.0224,4.0224,3.9277,4.0224,21513,0
+OCC.US,D,20130418,000000,4.0697,4.1264,3.7386,3.9372,21259,0
+OCC.US,D,20130419,000000,3.9657,4.0792,3.956,4.0792,11656,0
+OCC.US,D,20130422,000000,4.0602,4.0792,3.956,3.956,952,0
+OCC.US,D,20130423,000000,4.0432,4.0792,3.9383,4.0697,3671,0
+OCC.US,D,20130424,000000,3.7857,3.7857,3.7857,3.7857,170,0
+OCC.US,D,20130425,000000,4.3375,4.3375,3.8619,3.9285,12382,0
+OCC.US,D,20130426,000000,3.9951,3.9951,3.9951,3.9951,210,0
+OCC.US,D,20130429,000000,3.9379,4.0616,3.919,3.9951,11346,0
+OCC.US,D,20130430,000000,4.0045,4.0045,3.9094,3.9759,1803,0
+OCC.US,D,20130501,000000,3.8333,3.9666,3.8333,3.9666,568,0
+OCC.US,D,20130502,000000,4.0712,4.0712,4.052,4.052,1051,0
+OCC.US,D,20130503,000000,4.0426,4.0902,3.8522,4.0902,8537,0
+OCC.US,D,20130506,000000,3.9951,3.9951,3.9951,3.9951,1366,0
+OCC.US,D,20130507,000000,4.0331,4.1188,3.8809,3.974,7327,0
+OCC.US,D,20130508,000000,3.9,4.0426,3.9,4.0426,2003,0
+OCC.US,D,20130510,000000,3.9379,4.0331,3.9379,3.9951,7342,0
+OCC.US,D,20130513,000000,3.9759,4.0235,3.9759,4.0235,1473,0
+OCC.US,D,20130514,000000,4.2107,4.2107,3.9094,3.9094,274,0
+OCC.US,D,20130515,000000,3.9475,4.2616,3.9475,4.0902,11700,0
+OCC.US,D,20130516,000000,3.9969,4.2804,3.9951,4.2309,5453,0
+OCC.US,D,20130517,000000,4.1473,4.2996,4.0997,4.2996,4777,0
+OCC.US,D,20130520,000000,4.2518,4.3375,4.2518,4.2614,11245,0
+OCC.US,D,20130521,000000,4.2404,4.2803,4.1566,4.2042,2754,0
+OCC.US,D,20130522,000000,4.2709,4.3375,4.2709,4.2996,5363,0
+OCC.US,D,20130523,000000,3.957,4.0996,3.957,4.0902,657,0
+OCC.US,D,20130524,000000,4.1853,4.3898,4.1853,4.2323,2171,0
+OCC.US,D,20130528,000000,4.347,4.3564,4.1376,4.1376,6049,0
+OCC.US,D,20130529,000000,4.1092,4.4421,4.1092,4.4421,791,0
+OCC.US,D,20130530,000000,4.5941,4.6988,4.1603,4.2234,15246,0
+OCC.US,D,20130531,000000,4.1852,4.2804,4.1852,4.2041,4250,0
+OCC.US,D,20130603,000000,4.2518,4.2518,4.2518,4.2518,105,0
+OCC.US,D,20130604,000000,4.2614,4.2804,4.1853,4.1853,1600,0
+OCC.US,D,20130605,000000,4.2328,4.3755,4.2328,4.2804,3412,0
+OCC.US,D,20130606,000000,4.3088,4.3088,4.0902,4.0902,1899,0
+OCC.US,D,20130607,000000,4.1853,4.2996,4.0997,4.2804,991,0
+OCC.US,D,20130610,000000,4.2898,4.4641,4.2042,4.4641,5066,0
+OCC.US,D,20130611,000000,4.3851,4.4641,4.2804,4.2804,4398,0
+OCC.US,D,20130612,000000,4.0996,4.1473,3.9951,3.9951,7069,0
+OCC.US,D,20130613,000000,3.9284,3.9449,3.8809,3.9,9672,0
+OCC.US,D,20130614,000000,3.8048,4.0426,3.8048,3.9951,11197,0
+OCC.US,D,20130617,000000,3.919,4.1282,3.8144,3.9,34608,0
+OCC.US,D,20130618,000000,3.9569,4.1118,3.919,4.0616,2440,0
+OCC.US,D,20130619,000000,3.9284,4.2138,3.9284,3.9951,2103,0
+OCC.US,D,20130620,000000,3.9475,3.9475,3.8714,3.9,2401,0
+OCC.US,D,20130621,000000,3.8522,4.0902,3.8048,4.0235,22628,0
+OCC.US,D,20130624,000000,3.9284,4.4506,3.8238,3.8522,2103,0
+OCC.US,D,20130625,000000,3.9284,4.0717,3.8581,4.0235,4119,0
+OCC.US,D,20130626,000000,4.0712,4.2518,3.9475,4.2518,15315,0
+OCC.US,D,20130627,000000,4.3278,4.3278,4.0331,4.052,4269,0
+OCC.US,D,20130628,000000,4.1092,4.2138,4.0235,4.2138,999,0
+OCC.US,D,20130701,000000,3.9855,3.9855,3.9666,3.9666,651,0
+OCC.US,D,20130702,000000,3.9666,4.1473,3.9475,4.015,1547,0
+OCC.US,D,20130705,000000,3.9379,4.0902,3.8904,4.0902,10087,0
+OCC.US,D,20130708,000000,3.8904,4.0902,3.8904,4.0426,8411,0
+OCC.US,D,20130709,000000,4.1749,4.1749,4.1749,4.1749,409,0
+OCC.US,D,20130711,000000,4.052,4.1853,4.014,4.1282,3748,0
+OCC.US,D,20130712,000000,4.2517,4.2517,3.8809,3.9951,8161,0
+OCC.US,D,20130715,000000,4.0616,4.1663,4.0616,4.1663,2266,0
+OCC.US,D,20130716,000000,4.1376,4.1376,3.9341,3.936,7530,0
+OCC.US,D,20130717,000000,4.0045,4.0045,4.0045,4.0045,139,0
+OCC.US,D,20130718,000000,4.0712,4.2138,4.0427,4.1757,850,0
+OCC.US,D,20130719,000000,4.0426,4.0996,3.9951,3.9951,10511,0
+OCC.US,D,20130722,000000,3.9666,3.9951,3.9569,3.9951,1811,0
+OCC.US,D,20130723,000000,4.0045,4.2448,4.0045,4.0426,2749,0
+OCC.US,D,20130724,000000,4.1188,4.1376,4.0331,4.0902,6309,0
+OCC.US,D,20130725,000000,4.0615,4.0616,4.0615,4.0615,5233,0
+OCC.US,D,20130726,000000,4.0615,4.2383,4.0614,4.0792,9507,0
+OCC.US,D,20130729,000000,4.0997,4.2047,4.0997,4.2046,1674,0
+OCC.US,D,20130730,000000,4.1474,4.3005,3.947,4.2812,19522,0
+OCC.US,D,20130731,000000,4.2047,4.2047,4.2047,4.2047,317,0
+OCC.US,D,20130801,000000,4.2047,4.2047,4.2047,4.2047,523,0
+OCC.US,D,20130802,000000,4.095,4.095,4.0711,4.0711,367,0
+OCC.US,D,20130805,000000,4.119,4.3005,3.9543,4.2431,10295,0
+OCC.US,D,20130806,000000,4.2431,4.3005,4.1093,4.3005,1241,0
+OCC.US,D,20130807,000000,4.1618,4.1962,4.1618,4.1962,314,0
+OCC.US,D,20130808,000000,4.1103,4.1408,4.1093,4.1408,2208,0
+OCC.US,D,20130809,000000,4.2383,4.2383,3.966,3.9754,25793,0
+OCC.US,D,20130812,000000,4.0041,4.1093,4.0041,4.1093,6879,0
+OCC.US,D,20130813,000000,4.0137,4.1206,4.0137,4.0328,9986,0
+OCC.US,D,20130814,000000,4.0997,4.1093,4.0997,4.1093,9416,0
+OCC.US,D,20130815,000000,4.0806,4.1891,4.0137,4.119,6858,0
+OCC.US,D,20130816,000000,4.0806,4.2325,4.0806,4.1093,770,0
+OCC.US,D,20130819,000000,4.1569,4.1761,4.1093,4.1093,6800,0
+OCC.US,D,20130820,000000,4.2582,4.2582,4.0902,4.1953,11690,0
+OCC.US,D,20130821,000000,4.1251,4.1251,3.9946,3.9946,1909,0
+OCC.US,D,20130822,000000,4.0519,4.0519,4.0328,4.0519,889,0
+OCC.US,D,20130823,000000,4.0137,4.0137,3.966,3.966,2274,0
+OCC.US,D,20130826,000000,4.0137,4.1379,3.9946,4.0615,7417,0
+OCC.US,D,20130827,000000,4.2202,4.2202,4.0138,4.0711,398,0
+OCC.US,D,20130828,000000,4.2621,4.2621,4.0424,4.119,2459,0
+OCC.US,D,20130829,000000,4.1379,4.2047,4.1379,4.2047,5413,0
+OCC.US,D,20130830,000000,4.1427,4.1427,4.0922,4.0922,10464,0
+OCC.US,D,20130903,000000,4.1284,4.2717,4.0711,4.1093,10375,0
+OCC.US,D,20130904,000000,4.1379,4.2143,4.1379,4.2047,2680,0
+OCC.US,D,20130905,000000,4.1857,4.1857,4.0711,4.1857,9581,0
+OCC.US,D,20130906,000000,4.2812,4.2812,4.2047,4.2047,1674,0
+OCC.US,D,20130909,000000,4.1408,4.1408,4.1093,4.1284,599,0
+OCC.US,D,20130910,000000,4.2431,4.2812,4.2143,4.2143,2278,0
+OCC.US,D,20130911,000000,4.2908,4.3768,4.2112,4.2112,8370,0
+OCC.US,D,20130912,000000,4.0615,4.0711,3.947,3.9562,23529,0
+OCC.US,D,20130913,000000,3.9754,4.1761,3.9754,4.1761,25589,0
+OCC.US,D,20130916,000000,4.0328,4.0328,3.9946,4.0041,5652,0
+OCC.US,D,20130917,000000,4.0532,4.0615,3.9754,3.9763,3820,0
+OCC.US,D,20130918,000000,3.9849,3.9849,3.8894,3.8894,11108,0
+OCC.US,D,20130919,000000,3.9754,3.9754,3.8703,3.88,4196,0
+OCC.US,D,20130920,000000,3.899,4.1474,3.88,4.1474,4918,0
+OCC.US,D,20130923,000000,4.0519,4.0519,3.8703,3.88,6742,0
+OCC.US,D,20130924,000000,3.8703,4.0864,3.641,3.8511,18621,0
+OCC.US,D,20130925,000000,3.9085,3.9562,3.9085,3.9562,314,0
+OCC.US,D,20130926,000000,3.9085,3.9085,3.8226,3.8226,5045,0
+OCC.US,D,20130927,000000,3.9754,3.9754,3.8226,3.8226,1360,0
+OCC.US,D,20130930,000000,3.8226,3.8894,3.8226,3.8894,1989,0
+OCC.US,D,20131001,000000,4.0041,4.0041,3.8226,3.9372,1466,0
+OCC.US,D,20131002,000000,3.8703,4.0137,3.8226,4.0137,5756,0
+OCC.US,D,20131003,000000,3.8703,3.985,3.8703,3.985,3990,0
+OCC.US,D,20131004,000000,3.9085,3.9754,3.7078,3.7175,7709,0
+OCC.US,D,20131007,000000,3.6696,3.8511,3.5835,3.8511,25324,0
+OCC.US,D,20131008,000000,3.8034,3.8894,3.6984,3.6984,1779,0
+OCC.US,D,20131009,000000,3.5835,3.727,3.5835,3.6027,1360,0
+OCC.US,D,20131010,000000,3.7078,3.8608,3.6793,3.8608,12976,0
+OCC.US,D,20131011,000000,3.8226,3.8703,3.6124,3.6793,5545,0
+OCC.US,D,20131015,000000,3.7653,3.8034,3.5835,3.7939,4185,0
+OCC.US,D,20131016,000000,3.6601,3.8034,3.6314,3.6504,3873,0
+OCC.US,D,20131017,000000,3.7175,3.7366,3.7175,3.727,5860,0
+OCC.US,D,20131018,000000,3.7748,3.8034,3.7653,3.7939,1569,0
+OCC.US,D,20131021,000000,3.7557,3.9754,3.7366,3.9562,75343,0
+OCC.US,D,20131022,000000,3.8226,3.9181,3.8226,3.88,28150,0
+OCC.US,D,20131023,000000,3.8703,3.8703,3.727,3.7366,314,0
+OCC.US,D,20131024,000000,3.8799,3.8799,3.7557,3.7557,485,0
+OCC.US,D,20131025,000000,3.8134,3.9671,3.7268,3.9671,3436,0
+OCC.US,D,20131028,000000,3.8229,3.8229,3.8229,3.8229,104,0
+OCC.US,D,20131029,000000,3.7653,3.871,3.7653,3.871,520,0
+OCC.US,D,20131030,000000,3.8134,3.9285,3.7365,3.7365,520,0
+OCC.US,D,20131031,000000,3.7461,3.8998,3.6883,3.6883,2393,0
+OCC.US,D,20131101,000000,3.7461,3.9093,3.6596,3.7653,4476,0
+OCC.US,D,20131104,000000,3.9093,3.9093,3.8422,3.9093,417,0
+OCC.US,D,20131105,000000,3.7653,3.9093,3.7653,3.9093,2084,0
+OCC.US,D,20131106,000000,3.9093,3.9093,3.7654,3.8862,3460,0
+OCC.US,D,20131107,000000,3.8422,3.8422,3.6692,3.7557,8641,0
+OCC.US,D,20131108,000000,3.7075,3.8422,3.7075,3.7557,7094,0
+OCC.US,D,20131112,000000,3.8036,3.871,3.8036,3.8325,728,0
+OCC.US,D,20131113,000000,3.8134,3.8134,3.8134,3.8134,520,0
+OCC.US,D,20131114,000000,3.7672,3.7672,3.6692,3.6789,13215,0
+OCC.US,D,20131115,000000,3.6404,3.7824,3.627,3.7557,7053,0
+OCC.US,D,20131118,000000,3.6404,3.8134,3.6404,3.6692,728,0
+OCC.US,D,20131119,000000,3.6883,3.7844,3.6499,3.6596,9474,0
+OCC.US,D,20131120,000000,3.7075,3.7075,3.6982,3.6982,2707,0
+OCC.US,D,20131121,000000,3.7553,3.8134,3.6118,3.7654,12968,0
+OCC.US,D,20131122,000000,3.7173,3.8134,3.6308,3.6308,7079,0
+OCC.US,D,20131125,000000,3.5828,3.6118,3.5828,3.5925,5363,0
+OCC.US,D,20131126,000000,3.5828,3.6019,3.5347,3.5347,3331,0
+OCC.US,D,20131127,000000,3.6596,3.7173,3.6499,3.6692,1353,0
+OCC.US,D,20131129,000000,3.7268,3.7268,3.7268,3.7268,141,0
+OCC.US,D,20131202,000000,3.6499,3.6499,3.554,3.5828,9213,0
+OCC.US,D,20131204,000000,3.5635,3.7844,3.554,3.6118,24049,0
+OCC.US,D,20131205,000000,3.5828,3.6982,3.5732,3.6019,9787,0
+OCC.US,D,20131206,000000,3.6019,3.6308,3.5925,3.5925,2291,0
+OCC.US,D,20131209,000000,3.6883,3.6883,3.6019,3.6404,2811,0
+OCC.US,D,20131210,000000,3.6789,3.6982,3.5732,3.6118,3123,0
+OCC.US,D,20131211,000000,3.7173,3.7173,3.5828,3.5828,396,0
+OCC.US,D,20131212,000000,3.5635,3.5635,3.554,3.554,2500,0
+OCC.US,D,20131213,000000,3.554,3.554,3.525,3.554,4582,0
+OCC.US,D,20131216,000000,3.5925,3.6211,3.525,3.6211,1978,0
+OCC.US,D,20131217,000000,3.5828,3.6982,3.554,3.6308,1459,0
+OCC.US,D,20131218,000000,3.5857,3.5857,3.5857,3.5857,461,0
+OCC.US,D,20131219,000000,3.5574,3.5574,3.5058,3.525,7294,0
+OCC.US,D,20131220,000000,3.554,3.5925,3.4772,3.4772,7571,0
+OCC.US,D,20131223,000000,3.4866,3.5443,3.458,3.4772,8018,0
+OCC.US,D,20131224,000000,3.554,3.554,3.458,3.5058,3894,0
+OCC.US,D,20131226,000000,3.458,3.554,3.4484,3.4675,29671,0
+OCC.US,D,20131227,000000,3.5569,3.5569,3.4962,3.4963,3596,0
+OCC.US,D,20131230,000000,3.554,3.6118,3.4866,3.5156,11556,0
+OCC.US,D,20131231,000000,3.5732,3.5828,3.4963,3.525,8850,0
+OCC.US,D,20140102,000000,3.6211,3.6404,3.5828,3.5828,5733,0
+OCC.US,D,20140103,000000,3.5733,3.5827,3.4963,3.5827,7829,0
+OCC.US,D,20140106,000000,3.5058,3.5925,3.5058,3.5347,7010,0
+OCC.US,D,20140107,000000,3.5635,3.5635,3.554,3.5635,3227,0
+OCC.US,D,20140108,000000,3.5635,3.6118,3.5347,3.5347,3540,0
+OCC.US,D,20140109,000000,3.5925,3.6211,3.5347,3.5443,4893,0
+OCC.US,D,20140110,000000,3.5925,3.621,3.5361,3.6019,7832,0
+OCC.US,D,20140113,000000,3.6019,3.6019,3.5347,3.554,4165,0
+OCC.US,D,20140114,000000,3.5732,3.6308,3.5732,3.6308,10761,0
+OCC.US,D,20140115,000000,3.6499,3.6883,3.5925,3.5925,7079,0
+OCC.US,D,20140116,000000,3.5925,3.6596,3.5635,3.6308,10932,0
+OCC.US,D,20140117,000000,3.6596,3.6982,3.5732,3.6404,9682,0
+OCC.US,D,20140121,000000,3.6308,3.6308,3.5732,3.6308,562,0
+OCC.US,D,20140122,000000,3.602,3.602,3.602,3.602,1040,0
+OCC.US,D,20140123,000000,3.6308,3.6596,3.6308,3.6596,1145,0
+OCC.US,D,20140124,000000,3.8238,3.8333,3.6692,3.7851,9217,0
+OCC.US,D,20140127,000000,3.7658,3.7948,3.6692,3.7851,5282,0
+OCC.US,D,20140128,000000,3.6692,3.6692,3.6692,3.6692,103,0
+OCC.US,D,20140129,000000,3.6307,3.6617,3.6209,3.621,1724,0
+OCC.US,D,20140130,000000,3.7078,3.7466,3.7078,3.7176,7405,0
+OCC.US,D,20140131,000000,3.7176,3.7948,3.6403,3.7948,3728,0
+OCC.US,D,20140203,000000,3.6209,3.7948,3.6115,3.6403,2251,0
+OCC.US,D,20140204,000000,3.7088,3.7088,3.7088,3.7088,672,0
+OCC.US,D,20140205,000000,3.7176,3.7176,3.6307,3.6307,652,0
+OCC.US,D,20140206,000000,3.6337,3.6415,3.6337,3.6337,2153,0
+OCC.US,D,20140207,000000,3.6209,3.6489,3.6209,3.6436,2477,0
+OCC.US,D,20140210,000000,3.6596,3.6885,3.6596,3.679,1009,0
+OCC.US,D,20140211,000000,3.7272,3.7272,3.7176,3.7272,726,0
+OCC.US,D,20140213,000000,3.4955,3.6596,3.4955,3.6209,7038,0
+OCC.US,D,20140214,000000,3.5051,3.5735,3.5051,3.5735,1111,0
+OCC.US,D,20140218,000000,3.6403,3.6596,3.5921,3.6498,4640,0
+OCC.US,D,20140219,000000,3.621,3.6402,3.621,3.6402,306,0
+OCC.US,D,20140220,000000,3.6403,3.6403,3.6208,3.621,3336,0
+OCC.US,D,20140221,000000,3.6209,3.6209,3.6115,3.6115,3809,0
+OCC.US,D,20140224,000000,3.6209,3.6209,3.5341,3.5852,745,0
+OCC.US,D,20140225,000000,3.547,3.5727,3.547,3.5727,2473,0
+OCC.US,D,20140226,000000,3.5727,3.6498,3.5148,3.6152,11533,0
+OCC.US,D,20140227,000000,3.5727,3.5727,3.5244,3.5727,1877,0
+OCC.US,D,20140228,000000,3.6596,3.7752,3.6596,3.7752,9464,0
+OCC.US,D,20140303,000000,3.7948,3.8141,3.6307,3.6307,6390,0
+OCC.US,D,20140304,000000,3.7272,3.7668,3.7176,3.7658,6528,0
+OCC.US,D,20140305,000000,3.8015,3.8432,3.8015,3.8432,6098,0
+OCC.US,D,20140306,000000,3.5183,3.8324,3.5183,3.6645,17268,0
+OCC.US,D,20140307,000000,3.6115,3.6403,3.6115,3.6403,2305,0
+OCC.US,D,20140310,000000,3.7542,3.7542,3.6498,3.6498,3236,0
+OCC.US,D,20140311,000000,3.7658,3.8238,3.6498,3.6498,6640,0
+OCC.US,D,20140312,000000,3.8044,3.8044,3.6498,3.6498,4741,0
+OCC.US,D,20140313,000000,3.6016,3.7078,3.4857,3.5244,15154,0
+OCC.US,D,20140317,000000,3.5824,3.6596,3.5631,3.5631,2481,0
+OCC.US,D,20140319,000000,3.6692,3.6692,3.6307,3.6498,1290,0
+OCC.US,D,20140320,000000,3.6497,3.6692,3.621,3.6692,2334,0
+OCC.US,D,20140321,000000,3.6209,3.6692,3.6209,3.6596,3093,0
+OCC.US,D,20140326,000000,3.7176,3.7176,3.6596,3.7176,3521,0
+OCC.US,D,20140327,000000,3.7176,3.7176,3.6307,3.6403,4798,0
+OCC.US,D,20140328,000000,3.6403,3.6596,3.6209,3.6209,2380,0
+OCC.US,D,20140331,000000,3.7078,3.7176,3.6983,3.7176,3116,0
+OCC.US,D,20140401,000000,3.6403,3.7078,3.6124,3.679,10129,0
+OCC.US,D,20140402,000000,3.7255,3.7255,3.6219,3.679,10168,0
+OCC.US,D,20140403,000000,3.6498,3.7272,3.6016,3.7139,27127,0
+OCC.US,D,20140404,000000,3.679,3.7078,3.6209,3.6307,28735,0
+OCC.US,D,20140407,000000,3.6115,3.6315,3.6115,3.6124,6933,0
+OCC.US,D,20140409,000000,3.6209,3.6393,3.6209,3.6393,430,0
+OCC.US,D,20140410,000000,3.6209,3.6596,3.6115,3.6596,3724,0
+OCC.US,D,20140414,000000,3.6596,3.6983,3.6596,3.6983,770,0
+OCC.US,D,20140415,000000,3.6364,3.6364,3.6364,3.6364,342,0
+OCC.US,D,20140416,000000,3.6209,3.6209,3.6209,3.6209,674,0
+OCC.US,D,20140417,000000,3.6403,3.6403,3.6403,3.6403,549,0
+OCC.US,D,20140421,000000,3.6116,3.6116,3.6116,3.6116,271,0
+OCC.US,D,20140422,000000,3.6115,3.6596,3.6115,3.6307,1775,0
+OCC.US,D,20140423,000000,3.6692,3.6692,3.6209,3.6209,1346,0
+OCC.US,D,20140428,000000,3.6114,3.6124,3.6114,3.6124,6613,0
+OCC.US,D,20140429,000000,3.6307,3.6308,3.6307,3.6308,2266,0
+OCC.US,D,20140430,000000,3.6793,3.6793,3.6118,3.6118,234,0
+OCC.US,D,20140501,000000,3.5919,3.6598,3.5919,3.5919,40728,0
+OCC.US,D,20140502,000000,3.6462,3.6462,3.6115,3.6115,1666,0
+OCC.US,D,20140505,000000,3.5919,3.5939,3.5822,3.5939,8230,0
+OCC.US,D,20140506,000000,3.5822,3.5822,3.5628,3.5724,17976,0
+OCC.US,D,20140507,000000,3.5434,3.6404,3.5434,3.6404,4004,0
+OCC.US,D,20140508,000000,3.5977,3.65,3.5435,3.5435,1696,0
+OCC.US,D,20140509,000000,3.5688,3.5688,3.5688,3.5688,614,0
+OCC.US,D,20140512,000000,3.5239,3.6308,3.5239,3.6209,2958,0
+OCC.US,D,20140513,000000,3.5336,3.65,3.5336,3.65,979,0
+OCC.US,D,20140514,000000,3.6404,3.6404,3.524,3.524,1512,0
+OCC.US,D,20140515,000000,3.65,3.65,3.6499,3.65,2360,0
+OCC.US,D,20140516,000000,3.5618,3.65,3.5618,3.65,7895,0
+OCC.US,D,20140519,000000,3.65,3.65,3.5929,3.6268,4816,0
+OCC.US,D,20140520,000000,3.5434,3.6114,3.5239,3.6114,1480,0
+OCC.US,D,20140522,000000,3.6114,3.6114,3.553,3.553,819,0
+OCC.US,D,20140527,000000,3.5822,3.5919,3.5142,3.5919,3400,0
+OCC.US,D,20140528,000000,3.5239,3.6209,3.5239,3.6209,272,0
+OCC.US,D,20140529,000000,3.5142,3.5919,3.5142,3.5822,4511,0
+OCC.US,D,20140602,000000,3.6015,3.6114,3.5919,3.6015,1304,0
+OCC.US,D,20140603,000000,3.5143,3.5336,3.5143,3.5336,730,0
+OCC.US,D,20140605,000000,3.5918,3.6114,3.5917,3.5918,2280,0
+OCC.US,D,20140606,000000,3.5919,3.5919,3.5919,3.5919,186,0
+OCC.US,D,20140609,000000,3.6128,3.6128,3.5822,3.5939,3417,0
+OCC.US,D,20140610,000000,3.6308,3.6308,3.6298,3.6307,3513,0
+OCC.US,D,20140611,000000,3.5434,3.6404,3.5142,3.5336,12885,0
+OCC.US,D,20140613,000000,3.553,3.6114,3.5434,3.5919,7997,0
+OCC.US,D,20140616,000000,3.5919,3.6209,3.5919,3.592,5096,0
+OCC.US,D,20140617,000000,3.6404,3.6889,3.6308,3.6889,3014,0
+OCC.US,D,20140618,000000,3.6888,3.6888,3.6888,3.6888,460,0
+OCC.US,D,20140619,000000,3.6889,3.8345,3.6889,3.8345,4288,0
+OCC.US,D,20140620,000000,3.553,4.0579,3.5336,3.9704,18078,0
+OCC.US,D,20140623,000000,3.8151,3.8151,3.6598,3.786,1067,0
+OCC.US,D,20140624,000000,3.6987,3.8248,3.6987,3.7666,1960,0
+OCC.US,D,20140625,000000,3.8831,3.8831,3.8248,3.8444,11839,0
+OCC.US,D,20140626,000000,3.7763,3.9509,3.7763,3.9509,3438,0
+OCC.US,D,20140627,000000,3.8151,3.8783,3.8151,3.8783,460,0
+OCC.US,D,20140630,000000,3.9509,3.9509,3.786,3.8831,1274,0
+OCC.US,D,20140701,000000,3.8733,4.0482,3.8733,4.0189,14234,0
+OCC.US,D,20140702,000000,4.0482,4.0482,3.8929,4.0189,2884,0
+OCC.US,D,20140703,000000,3.8444,3.989,3.8444,3.9025,6754,0
+OCC.US,D,20140707,000000,3.8831,3.922,3.8831,3.922,819,0
+OCC.US,D,20140708,000000,3.8345,3.9025,3.786,3.786,1218,0
+OCC.US,D,20140709,000000,3.9316,3.9802,3.8638,3.9802,2060,0
+OCC.US,D,20140710,000000,3.8831,3.9995,3.8444,3.9123,2965,0
+OCC.US,D,20140711,000000,3.8929,3.9802,3.8929,3.9802,6456,0
+OCC.US,D,20140714,000000,3.8248,3.9316,3.8248,3.9316,7170,0
+OCC.US,D,20140715,000000,3.9414,3.9414,3.8831,3.8831,937,0
+OCC.US,D,20140716,000000,3.8929,3.8929,3.8831,3.8929,685,0
+OCC.US,D,20140717,000000,3.922,4.0288,3.9123,4.0189,70892,0
+OCC.US,D,20140718,000000,4.0288,4.1744,3.9899,3.9899,79201,0
+OCC.US,D,20140721,000000,4.2229,4.2229,3.9509,4.1453,36352,0
+OCC.US,D,20140722,000000,4.1453,4.1453,4.0967,4.13,3251,0
+OCC.US,D,20140723,000000,4.1257,4.1453,4.0288,4.1355,24838,0
+OCC.US,D,20140724,000000,4.1453,4.1453,4.0383,4.1452,5184,0
+OCC.US,D,20140725,000000,4.1453,4.1453,4.0828,4.0828,364,0
+OCC.US,D,20140728,000000,4.0575,4.115,3.9988,4.1061,13756,0
+OCC.US,D,20140729,000000,4.0672,4.1647,3.9988,4.0477,44331,0
+OCC.US,D,20140730,000000,4.0378,4.1549,4.0282,4.1549,17731,0
+OCC.US,D,20140731,000000,4.1647,4.2135,4.0477,4.2036,16087,0
+OCC.US,D,20140801,000000,4.0866,4.1745,4.0477,4.0965,7308,0
+OCC.US,D,20140804,000000,4.0477,4.0866,4.0477,4.0866,5691,0
+OCC.US,D,20140805,000000,4.0477,4.0965,4.0477,4.0477,2004,0
+OCC.US,D,20140806,000000,4.0378,4.0378,3.9988,3.9988,2973,0
+OCC.US,D,20140807,000000,3.9794,4.077,3.9794,4.0477,2016,0
+OCC.US,D,20140808,000000,4.0866,4.0866,4.0183,4.0866,2583,0
+OCC.US,D,20140811,000000,4.077,4.194,4.0477,4.0965,21190,0
+OCC.US,D,20140812,000000,4.0575,4.1745,4.0575,4.1453,2472,0
+OCC.US,D,20140813,000000,4.116,4.2428,4.0965,4.1842,73020,0
+OCC.US,D,20140814,000000,4.2135,4.2281,4.0672,4.1013,13598,0
+OCC.US,D,20140815,000000,4.1453,4.2233,4.0477,4.1549,30985,0
+OCC.US,D,20140818,000000,4.1911,4.1911,4.0798,4.1841,18551,0
+OCC.US,D,20140819,000000,4.1842,4.1842,4.1355,4.1745,1654,0
+OCC.US,D,20140820,000000,4.1745,4.1745,4.1647,4.1745,717,0
+OCC.US,D,20140821,000000,4.1453,4.1453,4.0575,4.1453,568,0
+OCC.US,D,20140822,000000,4.0575,4.1111,4.0575,4.1111,2819,0
+OCC.US,D,20140825,000000,4.0672,4.1061,4.0672,4.1061,1442,0
+OCC.US,D,20140826,000000,4.0965,4.0965,4.0672,4.0866,2371,0
+OCC.US,D,20140827,000000,4.1061,4.116,4.1061,4.116,2257,0
+OCC.US,D,20140828,000000,4.0771,4.0771,4.0771,4.0771,1025,0
+OCC.US,D,20140829,000000,4.1453,4.1549,4.077,4.116,826,0
+OCC.US,D,20140902,000000,4.0477,4.116,4.0477,4.116,1763,0
+OCC.US,D,20140904,000000,4.0672,4.077,4.0672,4.077,1538,0
+OCC.US,D,20140905,000000,4.1061,4.116,4.1061,4.116,335,0
+OCC.US,D,20140908,000000,3.8818,4.1453,3.8818,4.0477,6330,0
+OCC.US,D,20140909,000000,3.9988,4.0477,3.9988,4.0477,2969,0
+OCC.US,D,20140910,000000,4.1549,4.3792,4.0477,4.0575,13675,0
+OCC.US,D,20140911,000000,4.0575,4.3013,4.0477,4.1549,17045,0
+OCC.US,D,20140912,000000,4.0866,4.2233,4.0477,4.1453,7606,0
+OCC.US,D,20140915,000000,4.194,4.194,4.0477,4.194,2191,0
+OCC.US,D,20140916,000000,4.116,4.2233,4.077,4.2233,9554,0
+OCC.US,D,20140917,000000,4.0866,4.2428,4.0866,4.233,5140,0
+OCC.US,D,20140918,000000,4.2428,4.4476,4.2428,4.35,12940,0
+OCC.US,D,20140919,000000,4.3988,4.8572,4.3988,4.6329,39093,0
+OCC.US,D,20140922,000000,4.7303,4.7303,4.4087,4.5256,10845,0
+OCC.US,D,20140923,000000,4.5256,4.5256,4.077,4.233,7478,0
+OCC.US,D,20140924,000000,4.233,4.428,4.0965,4.3013,14033,0
+OCC.US,D,20140925,000000,4.2135,4.3598,4.2135,4.3598,2891,0
+OCC.US,D,20140926,000000,4.2233,4.3792,4.2233,4.2622,1613,0
+OCC.US,D,20140929,000000,4.1843,4.389,4.1843,4.389,717,0
+OCC.US,D,20140930,000000,4.4086,4.4378,4.2622,4.4183,1642,0
+OCC.US,D,20141001,000000,4.5548,4.5548,4.2037,4.4037,8094,0
+OCC.US,D,20141002,000000,4.3403,4.3403,4.2817,4.2817,831,0
+OCC.US,D,20141003,000000,4.0866,4.0866,4.0866,4.0866,129,0
+OCC.US,D,20141006,000000,4.0866,4.3303,4.0866,4.1549,3464,0
+OCC.US,D,20141007,000000,4.1647,4.389,4.1647,4.3744,9187,0
+OCC.US,D,20141008,000000,4.4768,4.5744,4.4378,4.4768,54361,0
+OCC.US,D,20141009,000000,4.5353,4.6525,4.5353,4.5841,10204,0
+OCC.US,D,20141010,000000,4.6329,4.6329,4.5353,4.5353,9660,0
+OCC.US,D,20141013,000000,4.6134,4.6329,4.4573,4.4573,6600,0
+OCC.US,D,20141014,000000,4.4866,4.6037,4.4086,4.4866,2759,0
+OCC.US,D,20141015,000000,4.3988,4.4179,4.194,4.194,8965,0
+OCC.US,D,20141016,000000,4.194,4.3304,4.194,4.3304,3853,0
+OCC.US,D,20141017,000000,4.389,4.428,4.2915,4.3013,5343,0
+OCC.US,D,20141020,000000,4.3598,4.3988,4.3207,4.3695,4997,0
+OCC.US,D,20141021,000000,4.3792,4.4183,4.3696,4.3696,5464,0
+OCC.US,D,20141022,000000,4.428,4.428,4.4115,4.428,424,0
+OCC.US,D,20141023,000000,4.4183,4.6328,4.3934,4.5841,15202,0
+OCC.US,D,20141024,000000,4.6134,4.6134,4.4476,4.4476,1293,0
+OCC.US,D,20141027,000000,4.5847,4.5847,4.5847,4.5847,346,0
+OCC.US,D,20141028,000000,4.5945,4.624,4.5945,4.624,10704,0
+OCC.US,D,20141029,000000,4.6043,4.6043,4.4279,4.4622,2363,0
+OCC.US,D,20141030,000000,4.5161,4.6043,4.4182,4.4182,3316,0
+OCC.US,D,20141031,000000,4.4769,4.5161,4.4769,4.5161,1124,0
+OCC.US,D,20141103,000000,4.5161,4.5847,4.5064,4.5064,15673,0
+OCC.US,D,20141104,000000,4.5807,4.5807,4.4192,4.4573,1899,0
+OCC.US,D,20141105,000000,4.624,4.624,4.4378,4.4573,1644,0
+OCC.US,D,20141106,000000,4.5651,4.624,4.4769,4.4769,2249,0
+OCC.US,D,20141107,000000,4.5945,4.5945,4.5945,4.5945,387,0
+OCC.US,D,20141110,000000,4.4965,4.526,4.4573,4.4573,1587,0
+OCC.US,D,20141111,000000,4.5847,4.5847,4.4574,4.4574,670,0
+OCC.US,D,20141113,000000,4.624,4.624,4.5064,4.5064,419,0
+OCC.US,D,20141114,000000,4.4769,4.5552,4.4476,4.5552,1885,0
+OCC.US,D,20141117,000000,4.5064,4.5064,4.5064,4.5064,527,0
+OCC.US,D,20141118,000000,4.4574,4.4961,4.4573,4.4961,6740,0
+OCC.US,D,20141119,000000,4.4955,4.4955,4.3986,4.4084,5386,0
+OCC.US,D,20141120,000000,4.4084,4.4672,4.4084,4.4672,4036,0
+OCC.US,D,20141121,000000,4.4573,4.4573,4.4084,4.4084,3351,0
+OCC.US,D,20141124,000000,4.4084,4.4572,4.4084,4.428,6194,0
+OCC.US,D,20141125,000000,4.4526,4.4526,4.438,4.438,683,0
+OCC.US,D,20141126,000000,4.4183,4.4183,4.4183,4.4183,360,0
+OCC.US,D,20141128,000000,4.4183,4.4183,4.4183,4.4183,424,0
+OCC.US,D,20141201,000000,4.4279,4.4279,4.3888,4.4084,11403,0
+OCC.US,D,20141202,000000,4.4182,4.4573,4.2028,4.281,14757,0
+OCC.US,D,20141203,000000,4.281,4.281,4.0851,4.1341,1843,0
+OCC.US,D,20141204,000000,4.4476,4.4476,4.3789,4.4476,527,0
+OCC.US,D,20141205,000000,4.3986,4.4084,4.2908,4.2908,2363,0
+OCC.US,D,20141208,000000,4.232,4.2397,4.2124,4.2397,2051,0
+OCC.US,D,20141211,000000,4.2027,4.2419,4.1145,4.1145,1894,0
+OCC.US,D,20141212,000000,4.0656,4.1535,4.0656,4.0656,656,0
+OCC.US,D,20141215,000000,4.0655,4.0949,3.9677,4.0263,4373,0
+OCC.US,D,20141216,000000,3.9676,4.1634,3.9676,4.1488,3879,0
+OCC.US,D,20141217,000000,4.8982,4.8982,4.0057,4.2516,11608,0
+OCC.US,D,20141218,000000,4.6141,5.4468,4.5001,4.624,127820,0
+OCC.US,D,20141219,000000,4.6534,5.1136,4.3398,5.1136,25973,0
+OCC.US,D,20141222,000000,4.6534,4.7414,4.5716,4.5716,29740,0
+OCC.US,D,20141223,000000,4.4476,4.859,4.3594,4.622,46695,0
+OCC.US,D,20141224,000000,4.717,4.8688,4.6,4.6524,11341,0
+OCC.US,D,20141226,000000,4.5553,4.5651,4.4476,4.5651,7821,0
+OCC.US,D,20141229,000000,4.4868,4.7022,4.4868,4.5563,24890,0
+OCC.US,D,20141230,000000,4.5553,4.6534,4.5456,4.6534,11524,0
+OCC.US,D,20141231,000000,4.5554,4.5554,4.2908,4.4378,28816,0
+OCC.US,D,20150102,000000,4.4573,4.6043,4.4378,4.6043,5501,0
+OCC.US,D,20150105,000000,4.5749,4.6924,4.4573,4.6924,5698,0
+OCC.US,D,20150106,000000,4.6043,4.6434,4.526,4.526,6465,0
+OCC.US,D,20150107,000000,4.5455,4.6281,4.4672,4.4769,15495,0
+OCC.US,D,20150108,000000,4.4965,4.673,4.4868,4.5161,4348,0
+OCC.US,D,20150109,000000,4.4965,4.7805,4.4084,4.7805,10364,0
+OCC.US,D,20150112,000000,4.722,4.9373,4.722,4.8982,4469,0
+OCC.US,D,20150113,000000,4.9471,4.9471,4.7609,4.9276,11433,0
+OCC.US,D,20150114,000000,4.8493,4.9002,4.8493,4.8933,4340,0
+OCC.US,D,20150115,000000,4.8982,5.1323,4.81,4.81,26579,0
+OCC.US,D,20150116,000000,4.8982,4.8982,4.859,4.859,2418,0
+OCC.US,D,20150120,000000,4.908,5.1323,4.9079,5.0452,17755,0
+OCC.US,D,20150121,000000,4.9834,5.0941,4.9834,5.0745,2275,0
+OCC.US,D,20150122,000000,5.0452,5.0941,5.0256,5.0452,8205,0
+OCC.US,D,20150123,000000,4.9969,4.9969,4.9467,4.9862,6911,0
+OCC.US,D,20150126,000000,5.0648,5.3491,5.0648,5.3401,19604,0
+OCC.US,D,20150127,000000,5.3008,5.3107,5.2024,5.2124,7350,0
+OCC.US,D,20150128,000000,5.2309,5.3008,5.1445,5.291,3878,0
+OCC.US,D,20150129,000000,5.4287,5.4287,5.1238,5.1336,16224,0
+OCC.US,D,20150130,000000,5.2124,5.2124,5.1238,5.1238,2902,0
+OCC.US,D,20150202,000000,5.1139,5.1435,5.0648,5.1042,8361,0
+OCC.US,D,20150203,000000,5.1926,5.2123,5.0354,5.2123,1592,0
+OCC.US,D,20150204,000000,5.0648,5.1139,4.9665,5.055,25901,0
+OCC.US,D,20150205,000000,5.0943,5.3674,5.0943,5.1927,6154,0
+OCC.US,D,20150206,000000,5.232,5.3893,5.1139,5.1238,26120,0
+OCC.US,D,20150209,000000,5.1533,5.1926,5.0845,5.0943,7532,0
+OCC.US,D,20150210,000000,5.0943,5.1632,5.0059,5.0059,4348,0
+OCC.US,D,20150211,000000,5.0353,5.0353,4.9733,4.9733,2209,0
+OCC.US,D,20150212,000000,4.9665,5.1632,4.9665,5.0255,10453,0
+OCC.US,D,20150213,000000,5.0256,5.1042,5.0256,5.1042,4425,0
+OCC.US,D,20150217,000000,5.1435,5.2221,5.1139,5.1139,4037,0
+OCC.US,D,20150218,000000,5.1927,5.1927,5.1139,5.1238,7679,0
+OCC.US,D,20150219,000000,5.0845,5.1828,5.0845,5.1139,3910,0
+OCC.US,D,20150220,000000,5.0648,5.0648,4.9567,5.0452,4095,0
+OCC.US,D,20150223,000000,5.0452,5.0648,4.9665,4.9959,9658,0
+OCC.US,D,20150224,000000,4.9959,4.9959,4.9959,4.9959,138,0
+OCC.US,D,20150225,000000,5.0058,5.0058,5.0058,5.0058,396,0
+OCC.US,D,20150226,000000,4.9567,4.9665,4.8976,4.8976,3809,0
+OCC.US,D,20150302,000000,4.9173,5.0156,4.8681,4.9467,6813,0
+OCC.US,D,20150303,000000,4.9467,4.9467,4.8878,4.937,2440,0
+OCC.US,D,20150304,000000,4.9074,4.9271,4.9074,4.9271,814,0
+OCC.US,D,20150305,000000,4.9074,4.9074,4.9074,4.9074,305,0
+OCC.US,D,20150306,000000,4.9959,4.9959,4.8681,4.9665,5288,0
+OCC.US,D,20150309,000000,4.9862,5.0156,4.9665,5.0156,14540,0
+OCC.US,D,20150310,000000,4.937,4.937,3.9043,4.4551,63551,0
+OCC.US,D,20150311,000000,4.4649,4.4649,4.1895,4.1895,34165,0
+OCC.US,D,20150312,000000,4.1994,4.2879,4.1699,4.2191,6305,0
+OCC.US,D,20150313,000000,4.3075,4.9173,4.2288,4.4747,21150,0
+OCC.US,D,20150316,000000,4.4747,4.6912,4.2682,4.6419,12304,0
+OCC.US,D,20150317,000000,4.7206,4.7206,4.2288,4.4157,7524,0
+OCC.US,D,20150318,000000,4.3075,4.396,4.2485,4.3371,1728,0
+OCC.US,D,20150319,000000,4.3371,4.3764,4.2977,4.2977,2949,0
+OCC.US,D,20150320,000000,4.3764,4.396,4.2288,4.2387,25726,0
+OCC.US,D,20150323,000000,4.2977,4.4649,3.9437,3.9929,31318,0
+OCC.US,D,20150324,000000,3.9929,4.1601,3.983,3.983,9762,0
+OCC.US,D,20150325,000000,3.983,4.0223,3.9141,3.9141,9050,0
+OCC.US,D,20150326,000000,3.9141,3.9929,3.865,3.865,27657,0
+OCC.US,D,20150327,000000,3.8454,4.0322,3.8454,4.0026,6202,0
+OCC.US,D,20150330,000000,3.9339,3.9634,3.865,3.8748,19523,0
+OCC.US,D,20150331,000000,3.7962,4.0026,3.7962,3.8257,5405,0
+OCC.US,D,20150401,000000,3.924,3.924,3.8846,3.8846,814,0
+OCC.US,D,20150402,000000,3.8257,3.9929,3.8257,3.983,1932,0
+OCC.US,D,20150406,000000,3.9929,4.0126,3.8846,4.0126,1831,0
+OCC.US,D,20150407,000000,4.042,4.0912,3.9929,4.0322,2956,0
+OCC.US,D,20150408,000000,3.9929,4.0322,3.983,3.983,4271,0
+OCC.US,D,20150409,000000,4.1305,4.3174,3.983,4.0322,4858,0
+OCC.US,D,20150410,000000,3.9732,4.1404,3.9535,3.9535,2949,0
+OCC.US,D,20150413,000000,3.9732,4.0912,3.9535,4.0912,2440,0
+OCC.US,D,20150414,000000,4.0223,4.1305,4.0026,4.0126,2949,0
+OCC.US,D,20150415,000000,4.0322,4.1699,4.0322,4.101,3070,0
+OCC.US,D,20150417,000000,4.1404,4.3567,4.1404,4.3567,406,0
+OCC.US,D,20150420,000000,4.101,4.1305,4.0322,4.0813,13817,0
+OCC.US,D,20150421,000000,4.1206,4.1502,4.1109,4.1502,1555,0
+OCC.US,D,20150422,000000,4.1096,4.1096,4.1096,4.1096,254,0
+OCC.US,D,20150423,000000,4.042,4.1305,3.9929,4.1305,5796,0
+OCC.US,D,20150424,000000,4.1503,4.1898,4.1503,4.1503,877,0
+OCC.US,D,20150427,000000,4.1305,4.1305,3.9922,4.0218,5565,0
+OCC.US,D,20150428,000000,4.1305,4.1305,4.012,4.012,1157,0
+OCC.US,D,20150429,000000,3.9823,4.0416,3.9823,4.0317,3339,0
+OCC.US,D,20150430,000000,4.0416,4.0416,4.0416,4.0416,102,0
+OCC.US,D,20150501,000000,4.0416,4.0416,4.0416,4.0416,202,0
+OCC.US,D,20150504,000000,4.0712,4.0811,3.9823,3.9922,4251,0
+OCC.US,D,20150505,000000,3.9922,3.9922,3.9922,3.9922,304,0
+OCC.US,D,20150506,000000,4.012,4.012,3.9823,3.9823,1855,0
+OCC.US,D,20150507,000000,4.0001,4.0001,3.9823,3.9823,253,0
+OCC.US,D,20150508,000000,3.9823,4.0811,3.9823,3.9823,17811,0
+OCC.US,D,20150511,000000,3.9823,4.0317,3.9823,4.002,404,0
+OCC.US,D,20150512,000000,4.002,4.002,3.9823,3.9823,1062,0
+OCC.US,D,20150513,000000,3.9823,3.9823,3.9823,3.9823,341,0
+OCC.US,D,20150515,000000,4.011,4.0218,3.9823,3.9882,4354,0
+OCC.US,D,20150518,000000,3.9981,3.9981,3.8638,3.8638,5326,0
+OCC.US,D,20150519,000000,3.834,3.9626,3.834,3.9132,3592,0
+OCC.US,D,20150520,000000,3.9132,3.9626,3.9132,3.9132,1757,0
+OCC.US,D,20150521,000000,3.9032,3.9526,3.9032,3.9526,304,0
+OCC.US,D,20150522,000000,3.923,3.9626,3.923,3.9626,304,0
+OCC.US,D,20150526,000000,3.9922,3.9922,3.9922,3.9922,639,0
+OCC.US,D,20150527,000000,3.9922,4.002,3.9032,3.923,3036,0
+OCC.US,D,20150529,000000,3.9428,3.9526,3.9032,3.9132,1316,0
+OCC.US,D,20150601,000000,3.9141,3.923,3.9141,3.923,324,0
+OCC.US,D,20150602,000000,3.9428,3.9428,3.9427,3.9427,344,0
+OCC.US,D,20150603,000000,3.9428,3.9428,3.9032,3.9032,506,0
+OCC.US,D,20150604,000000,3.9032,4.002,3.9032,3.9724,3744,0
+OCC.US,D,20150605,000000,4.002,4.002,3.8835,3.8934,4149,0
+OCC.US,D,20150608,000000,3.8044,3.8934,3.7946,3.8934,1417,0
+OCC.US,D,20150609,000000,3.7843,3.8834,3.7843,3.7856,1623,0
+OCC.US,D,20150610,000000,3.8934,3.8934,3.8736,3.8934,3445,0
+OCC.US,D,20150611,000000,3.8798,3.9922,3.8798,3.9922,1362,0
+OCC.US,D,20150612,000000,3.7452,3.7452,3.34,3.6364,22062,0
+OCC.US,D,20150615,000000,3.5278,3.5278,3.3795,3.4388,9310,0
+OCC.US,D,20150616,000000,3.4784,3.508,3.419,3.4586,7590,0
+OCC.US,D,20150617,000000,3.3795,3.4586,3.3795,3.4289,5565,0
+OCC.US,D,20150618,000000,3.508,3.508,3.3993,3.3993,2631,0
+OCC.US,D,20150619,000000,3.4092,3.5178,3.3993,3.5178,6477,0
+OCC.US,D,20150622,000000,3.3696,3.4684,3.3696,3.4684,2530,0
+OCC.US,D,20150623,000000,3.587,3.587,3.4388,3.4388,11316,0
+OCC.US,D,20150624,000000,3.3993,3.6364,3.3993,3.5278,1720,0
+OCC.US,D,20150625,000000,3.7056,3.7056,3.4388,3.4388,2935,0
+OCC.US,D,20150626,000000,3.5574,3.5574,3.3993,3.3993,2530,0
+OCC.US,D,20150629,000000,3.4586,3.4586,3.4092,3.4092,1518,0
+OCC.US,D,20150630,000000,3.3993,3.4586,3.3993,3.3993,13092,0
+OCC.US,D,20150701,000000,3.3993,3.3993,3.3993,3.3993,304,0
+OCC.US,D,20150702,000000,3.6464,3.6464,3.4981,3.508,810,0
+OCC.US,D,20150706,000000,3.508,3.6562,3.4981,3.4981,2429,0
+OCC.US,D,20150707,000000,3.4981,3.5376,3.4487,3.4586,1619,0
+OCC.US,D,20150708,000000,3.4586,3.5574,3.3993,3.3993,4048,0
+OCC.US,D,20150709,000000,3.419,3.4586,3.3993,3.4586,5059,0
+OCC.US,D,20150710,000000,3.4784,3.4882,3.4784,3.4882,404,0
+OCC.US,D,20150713,000000,3.4586,3.5574,3.4586,3.5574,4453,0
+OCC.US,D,20150715,000000,3.4882,3.4882,3.4784,3.4784,1247,0
+OCC.US,D,20150716,000000,3.4981,3.4981,3.4586,3.4586,404,0
+OCC.US,D,20150717,000000,3.4586,3.4586,3.4092,3.4092,2125,0
+OCC.US,D,20150720,000000,3.419,3.4882,3.3696,3.4092,4857,0
+OCC.US,D,20150721,000000,3.3696,3.3696,3.3696,3.3696,202,0
+OCC.US,D,20150722,000000,3.4388,3.4388,3.4388,3.4388,708,0
+OCC.US,D,20150723,000000,3.4092,3.4092,3.4092,3.4092,708,0
+OCC.US,D,20150724,000000,3.3598,3.3795,3.3598,3.3696,2530,0
+OCC.US,D,20150727,000000,3.3796,3.4492,3.3597,3.4492,2012,0
+OCC.US,D,20150728,000000,3.5684,3.5684,3.4591,3.4591,503,0
+OCC.US,D,20150730,000000,3.3597,3.3895,3.3597,3.3895,302,0
+OCC.US,D,20150731,000000,3.3597,3.4193,3.2603,3.3696,2113,0
+OCC.US,D,20150803,000000,3.3319,3.3408,3.3299,3.3408,1493,0
+OCC.US,D,20150804,000000,3.3796,3.4094,3.3696,3.3995,4527,0
+OCC.US,D,20150805,000000,3.4094,3.4193,3.3995,3.4193,704,0
+OCC.US,D,20150810,000000,3.3796,3.3796,3.3796,3.3796,1811,0
+OCC.US,D,20150811,000000,3.5873,3.5873,3.5088,3.5088,295,0
+OCC.US,D,20150812,000000,3.3895,3.3895,3.3895,3.3895,101,0
+OCC.US,D,20150813,000000,3.3995,3.5983,3.3995,3.5983,1207,0
+OCC.US,D,20150817,000000,3.6877,3.6877,3.6877,3.6877,302,0
+OCC.US,D,20150819,000000,3.3895,3.3995,3.3895,3.3995,302,0
+OCC.US,D,20150820,000000,3.3796,3.3995,3.3796,3.3995,604,0
+OCC.US,D,20150821,000000,3.4591,3.4889,3.3796,3.479,3924,0
+OCC.US,D,20150824,000000,3.479,3.7274,3.3796,3.479,10314,0
+OCC.US,D,20150825,000000,3.479,3.5287,3.479,3.479,1006,0
+OCC.US,D,20150826,000000,3.479,3.6082,3.3796,3.5784,3722,0
+OCC.US,D,20150827,000000,3.479,3.4989,3.479,3.479,6740,0
+OCC.US,D,20150828,000000,3.6977,3.6977,3.6877,3.6877,201,0
+OCC.US,D,20150831,000000,3.4293,3.4293,3.4293,3.4293,101,0
+OCC.US,D,20150902,000000,3.6977,3.6977,3.4492,3.469,6036,0
+OCC.US,D,20150903,000000,3.4392,3.4392,3.3895,3.3895,1006,0
+OCC.US,D,20150908,000000,3.6977,3.6977,3.4193,3.4193,2113,0
+OCC.US,D,20150909,000000,3.6977,3.6977,3.6977,3.6977,201,0
+OCC.US,D,20150910,000000,3.6678,3.6678,3.6678,3.6678,167,0
+OCC.US,D,20150911,000000,3.6181,3.6181,3.1013,3.3001,3622,0
+OCC.US,D,20150914,000000,3.2802,3.3796,3.1112,3.2802,905,0
+OCC.US,D,20150915,000000,3.2305,3.2305,3.1808,3.2305,6237,0
+OCC.US,D,20150916,000000,3.2702,3.31,3.0217,3.0814,3421,0
+OCC.US,D,20150917,000000,3.1907,3.4591,3.1509,3.1907,2656,0
+OCC.US,D,20150918,000000,3.2305,3.3995,3.1112,3.2504,11871,0
+OCC.US,D,20150922,000000,3.2205,3.469,3.2205,3.4094,2113,0
+OCC.US,D,20150923,000000,3.479,3.479,3.3895,3.3895,630,0
+OCC.US,D,20150924,000000,3.3498,3.4889,3.3099,3.4541,8502,0
+OCC.US,D,20150925,000000,3.2603,3.2603,3.2106,3.2404,5734,0
+OCC.US,D,20150928,000000,3.1907,3.4094,3.1907,3.2802,2948,0
+OCC.US,D,20150930,000000,3.3796,3.3995,3.2504,3.2504,1207,0
+OCC.US,D,20151001,000000,3.2305,3.2802,3.2305,3.2802,5936,0
+OCC.US,D,20151002,000000,3.3597,3.3796,3.3597,3.3796,1408,0
+OCC.US,D,20151005,000000,3.3299,3.3299,3.3299,3.3299,159,0
+OCC.US,D,20151006,000000,3.3299,3.4392,3.3299,3.4392,6237,0
+OCC.US,D,20151007,000000,3.3995,3.5287,3.31,3.31,23465,0
+OCC.US,D,20151008,000000,3.3299,3.4392,3.2802,3.3299,8149,0
+OCC.US,D,20151009,000000,3.2702,3.2702,3.2702,3.2702,302,0
+OCC.US,D,20151012,000000,3.2404,3.2404,3.2404,3.2404,121,0
+OCC.US,D,20151013,000000,3.1708,3.2305,3.151,3.2205,2616,0
+OCC.US,D,20151014,000000,3.1211,3.1211,3.1211,3.1211,101,0
+OCC.US,D,20151015,000000,3.1609,3.1609,3.0913,3.0913,1308,0
+OCC.US,D,20151016,000000,3.1311,3.1311,3.1311,3.1311,201,0
+OCC.US,D,20151019,000000,3.3796,3.3796,3.2106,3.2404,16005,0
+OCC.US,D,20151020,000000,3.141,3.141,3.141,3.141,466,0
+OCC.US,D,20151021,000000,3.141,3.1808,3.141,3.1808,905,0
+OCC.US,D,20151022,000000,3.1609,3.1609,3.151,3.1609,2012,0
+OCC.US,D,20151023,000000,3.1112,3.1808,3.1112,3.1609,1006,0
+OCC.US,D,20151026,000000,3.1708,3.1808,3.1708,3.1808,604,0
+OCC.US,D,20151027,000000,3.3001,3.31,3.3001,3.31,402,0
+OCC.US,D,20151028,000000,3.2,3.2,3.1,3.1,1796,0
+OCC.US,D,20151029,000000,3.06,3.2,3.06,3.2,700,0
+OCC.US,D,20151030,000000,3.2,3.2,3.11,3.13,1300,0
+OCC.US,D,20151102,000000,3.15,3.15,3.08,3.15,3148,0
+OCC.US,D,20151103,000000,3.06,3.15,3.04,3.149,7151,0
+OCC.US,D,20151104,000000,3.108,3.125,3.05,3.05,1700,0
+OCC.US,D,20151105,000000,3.07,3.11,3.06,3.11,4200,0
+OCC.US,D,20151106,000000,3.15,3.15,3.15,3.15,12000,0
+OCC.US,D,20151109,000000,3.12,3.12,3.12,3.12,101,0
+OCC.US,D,20151110,000000,3.12,3.12,3.12,3.12,1000,0
+OCC.US,D,20151111,000000,3.12,3.12,3.12,3.12,200,0
+OCC.US,D,20151112,000000,3.13,3.15,3.12,3.12,600,0
+OCC.US,D,20151113,000000,3.13,3.13,3.12,3.12,800,0
+OCC.US,D,20151117,000000,2.98,3.13,2.98,3.13,400,0
+OCC.US,D,20151118,000000,3.02,3.13,3.02,3.13,300,0
+OCC.US,D,20151119,000000,3.01,3.01,2.85,2.98,9700,0
+OCC.US,D,20151120,000000,2.95,2.98,2.91,2.95,8500,0
+OCC.US,D,20151123,000000,2.95,3.02,2.9,2.9,4200,0
+OCC.US,D,20151124,000000,3.04,3.06,3.04,3.05,300,0
+OCC.US,D,20151125,000000,3.06,3.06,3.06,3.06,300,0
+OCC.US,D,20151127,000000,2.95,3.08,2.95,3.08,300,0
+OCC.US,D,20151130,000000,2.97,3.07,2.97,3.07,300,0
+OCC.US,D,20151202,000000,2.95,2.96,2.95,2.95,6238,0
+OCC.US,D,20151203,000000,2.954,2.954,2.95,2.95,2360,0
+OCC.US,D,20151204,000000,3.01,3.02,3,3.02,900,0
+OCC.US,D,20151207,000000,3.02,3.02,2.82,2.95,10000,0
+OCC.US,D,20151208,000000,2.98,2.98,2.77,2.95,8008,0
+OCC.US,D,20151209,000000,2.82,2.9,2.82,2.9,3900,0
+OCC.US,D,20151210,000000,2.9,2.96,2.9,2.95,4900,0
+OCC.US,D,20151211,000000,2.95,2.95,2.95,2.95,6500,0
+OCC.US,D,20151214,000000,2.95,3.02,2.75,2.85,27959,0
+OCC.US,D,20151215,000000,2.85,3.02,2.8,2.85,42700,0
+OCC.US,D,20151216,000000,2.75,3.01,2.75,2.76,9200,0
+OCC.US,D,20151217,000000,2.7,3.09,2.7,2.87,37000,0
+OCC.US,D,20151218,000000,2.7,3,2.7,3,75200,0
+OCC.US,D,20151221,000000,3,3,2.59,2.83,8600,0
+OCC.US,D,20151222,000000,2.89,2.97,2.85,2.96,7730,0
+OCC.US,D,20151223,000000,2.83,3,2.83,3,5900,0
+OCC.US,D,20151224,000000,3,3,2.82,2.9,1800,0
+OCC.US,D,20151228,000000,2.91,2.917,2.8,2.86,4798,0
+OCC.US,D,20151229,000000,2.963,2.98,2.76,2.76,7585,0
+OCC.US,D,20151230,000000,2.82,2.96,2.82,2.82,9101,0
+OCC.US,D,20151231,000000,2.82,2.95,2.82,2.83,4492,0
+OCC.US,D,20160104,000000,2.9,2.9,2.83,2.85,1000,0
+OCC.US,D,20160105,000000,2.9,2.94,2.78,2.85,4500,0
+OCC.US,D,20160106,000000,2.85,2.85,2.85,2.85,200,0
+OCC.US,D,20160107,000000,2.85,2.87,2.77,2.82,19512,0
+OCC.US,D,20160108,000000,2.8,2.8835,2.71,2.78,1199,0
+OCC.US,D,20160111,000000,2.71,2.73,2.7,2.73,736,0
+OCC.US,D,20160112,000000,2.95,2.95,2.73,2.9,1000,0
+OCC.US,D,20160113,000000,2.91,2.91,2.7,2.7,14650,0
+OCC.US,D,20160114,000000,2.7,2.88,2.69,2.71,18674,0
+OCC.US,D,20160115,000000,2.76,2.87,2.76,2.77,621,0
+OCC.US,D,20160119,000000,2.67,2.74,2.67,2.74,700,0
+OCC.US,D,20160120,000000,2.6,2.74,2.6,2.74,5497,0
+OCC.US,D,20160121,000000,2.76,2.88,2.74,2.8394,1577,0
+OCC.US,D,20160125,000000,2.75,2.76,2.74,2.76,1408,0
+OCC.US,D,20160126,000000,2.92,2.92,2.89,2.89,1027,0
+OCC.US,D,20160128,000000,2.1,2.42,2.1,2.33,49491,0
+OCC.US,D,20160129,000000,2.33,2.5,2.29,2.36,28135,0
+OCC.US,D,20160201,000000,2.3,2.53,2.29,2.41,1475,0
+OCC.US,D,20160202,000000,2.44,2.44,2.3899,2.3899,400,0
+OCC.US,D,20160203,000000,2.16,2.28,2.15,2.25,5109,0
+OCC.US,D,20160204,000000,2.29,2.29,2.18,2.18,200,0
+OCC.US,D,20160205,000000,2.15,2.46,2.15,2.2651,3210,0
+OCC.US,D,20160208,000000,2.3,2.4,2.1901,2.1901,1750,0
+OCC.US,D,20160210,000000,2.31,2.31,2.18,2.18,200,0
+OCC.US,D,20160212,000000,2.44,2.44,2.21,2.21,4000,0
+OCC.US,D,20160216,000000,2.38,2.38,2.3799,2.3799,601,0
+OCC.US,D,20160217,000000,2.2449,2.36,2.22,2.36,7489,0
+OCC.US,D,20160218,000000,2.2808,2.2808,2.2808,2.2808,1800,0
+OCC.US,D,20160219,000000,2.25,2.2714,2.21,2.26,19908,0
+OCC.US,D,20160222,000000,2.21,2.258,2.17,2.258,9282,0
+OCC.US,D,20160223,000000,2.21,2.22,2.2,2.2,3813,0
+OCC.US,D,20160224,000000,2.2,2.24,2.2,2.2,809,0
+OCC.US,D,20160225,000000,2.22,2.22,2.18,2.2,2421,0
+OCC.US,D,20160226,000000,2.21,2.23,2.2,2.23,1612,0
+OCC.US,D,20160229,000000,2.24,2.26,2.24,2.26,1041,0
+OCC.US,D,20160301,000000,2.2878,2.2878,2.24,2.24,3538,0
+OCC.US,D,20160303,000000,2.39,2.399,2.3717,2.3984,4313,0
+OCC.US,D,20160304,000000,2.244,2.33,2.24,2.33,2555,0
+OCC.US,D,20160307,000000,2.31,2.4,2.25,2.4,1523,0
+OCC.US,D,20160308,000000,2.29,2.39,2.26,2.35,1700,0
+OCC.US,D,20160310,000000,2.25,2.3,2.25,2.3,12300,0
+OCC.US,D,20160311,000000,2.32,2.39,2.32,2.38,1634,0
+OCC.US,D,20160314,000000,2.24,2.26,2.19,2.2599,13101,0
+OCC.US,D,20160315,000000,2.1901,2.2845,2.19,2.19,765,0
+OCC.US,D,20160316,000000,2.2855,2.3144,2.19,2.21,5732,0
+OCC.US,D,20160317,000000,2.25,2.26,2.25,2.26,405,0
+OCC.US,D,20160318,000000,2.41,2.41,2.27,2.29,15562,0
+OCC.US,D,20160321,000000,2.31,2.39,2.3,2.3,1758,0
+OCC.US,D,20160322,000000,2.9499,2.9499,2.3201,2.49,13501,0
+OCC.US,D,20160323,000000,2.96,2.96,2.19,2.19,16014,0
+OCC.US,D,20160324,000000,2.5662,2.65,2.3601,2.3601,860,0
+OCC.US,D,20160328,000000,2.48,2.48,2.2901,2.2901,515,0
+OCC.US,D,20160329,000000,2.5069,2.5069,2.32,2.32,5579,0
+OCC.US,D,20160330,000000,2.42,2.72,2.34,2.47,3740,0
+OCC.US,D,20160331,000000,2.44,2.44,2.41,2.41,333,0
+OCC.US,D,20160401,000000,2.4,2.425,2.33,2.33,978,0
+OCC.US,D,20160404,000000,2.57,2.57,2.3301,2.3301,551,0
+OCC.US,D,20160405,000000,2.4322,2.62,2.4,2.52,9750,0
+OCC.US,D,20160406,000000,2.88,2.9,2.562,2.6195,4821,0
+OCC.US,D,20160407,000000,2.9,2.9,2.4,2.69,9089,0
+OCC.US,D,20160408,000000,2.42,2.6693,2.42,2.6693,550,0
+OCC.US,D,20160411,000000,2.71,2.71,2.6001,2.6226,2050,0
+OCC.US,D,20160412,000000,2.63,2.88,2.63,2.8152,2096,0
+OCC.US,D,20160413,000000,2.9,2.9,2.6029,2.78,4241,0
+OCC.US,D,20160414,000000,2.66,2.73,2.66,2.73,200,0
+OCC.US,D,20160415,000000,2.62,2.73,2.62,2.72,750,0
+OCC.US,D,20160418,000000,2.66,2.8,2.6299,2.6299,8989,0
+OCC.US,D,20160419,000000,2.54,2.55,2.51,2.5365,5218,0
+OCC.US,D,20160420,000000,2.5,2.5,2.5,2.5,200,0
+OCC.US,D,20160421,000000,2.3,2.6099,2.3,2.6099,225,0
+OCC.US,D,20160422,000000,2.3,2.7,2.3,2.61,24377,0
+OCC.US,D,20160425,000000,2.67,2.67,2.58,2.59,1400,0
+OCC.US,D,20160426,000000,2.47,2.47,2.47,2.47,100,0
+OCC.US,D,20160427,000000,2.4933,2.51,2.4701,2.51,1700,0
+OCC.US,D,20160428,000000,2.47,2.47,2.47,2.47,200,0
+OCC.US,D,20160429,000000,2.51,2.51,2.51,2.51,200,0
+OCC.US,D,20160502,000000,2.53,2.53,2.48,2.48,412,0
+OCC.US,D,20160503,000000,2.473,2.5,2.473,2.4952,800,0
+OCC.US,D,20160505,000000,2.3601,2.3601,2.3601,2.3601,1626,0
+OCC.US,D,20160506,000000,2.3528,2.3528,2.3528,2.3528,200,0
+OCC.US,D,20160509,000000,2.4299,2.44,2.4299,2.4316,800,0
+OCC.US,D,20160510,000000,2.3525,2.4193,2.3525,2.4193,1200,0
+OCC.US,D,20160511,000000,2.45,2.45,2.35,2.35,3010,0
+OCC.US,D,20160512,000000,2.24,2.39,2.21,2.21,8914,0
+OCC.US,D,20160513,000000,2.2117,2.24,2.17,2.17,1970,0
+OCC.US,D,20160516,000000,2.17,2.49,2.17,2.3287,49481,0
+OCC.US,D,20160517,000000,2.35,2.35,2.35,2.35,306,0
+OCC.US,D,20160520,000000,2.42,2.45,2.38,2.38,863,0
+OCC.US,D,20160524,000000,2.68,2.885,2.3916,2.67,22537,0
+OCC.US,D,20160525,000000,2.424,2.7299,2.424,2.7299,2900,0
+OCC.US,D,20160526,000000,2.6016,2.6016,2.5477,2.5964,425,0
+OCC.US,D,20160527,000000,2.487,2.51,2.47,2.5,1237,0
+OCC.US,D,20160531,000000,2.6085,2.6085,2.6085,2.6085,150,0
+OCC.US,D,20160601,000000,2.64,2.8299,2.64,2.66,1265,0
+OCC.US,D,20160606,000000,2.5,2.7899,2.5,2.7899,2250,0
+OCC.US,D,20160607,000000,2.46,2.53,2.2,2.3375,53779,0
+OCC.US,D,20160608,000000,2.49,2.49,2.4,2.41,6415,0
+OCC.US,D,20160609,000000,2.2224,2.3,2.2224,2.3,700,0
+OCC.US,D,20160610,000000,2.49,2.49,2.25,2.3,2766,0
+OCC.US,D,20160613,000000,2.25,2.25,2.2114,2.23,5500,0
+OCC.US,D,20160614,000000,2.23,2.32,2.23,2.28,4500,0
+OCC.US,D,20160615,000000,2.36,2.36,2.36,2.36,100,0
+OCC.US,D,20160616,000000,2.16,2.28,2.14,2.2,3698,0
+OCC.US,D,20160617,000000,2.2096,2.2889,2.17,2.2001,2534,0
+OCC.US,D,20160620,000000,2.2,2.3499,2.2,2.2756,1400,0
+OCC.US,D,20160622,000000,2.19,2.1948,2.19,2.19,537,0
+OCC.US,D,20160623,000000,2.213,2.32,2.213,2.32,276,0
+OCC.US,D,20160624,000000,2.2692,2.33,2.19,2.19,9047,0
+OCC.US,D,20160627,000000,2.2747,2.2747,2.2747,2.2747,212,0
+OCC.US,D,20160628,000000,2.2201,2.2201,2.2201,2.2201,700,0
+OCC.US,D,20160629,000000,2.18,2.2304,2.18,2.2304,400,0
+OCC.US,D,20160630,000000,2.31,2.32,2.31,2.3101,2375,0
+OCC.US,D,20160701,000000,2.334,2.3599,2.334,2.3599,7846,0
+OCC.US,D,20160705,000000,2.2999,2.2999,2.2501,2.2501,784,0
+OCC.US,D,20160706,000000,2.3799,2.3799,2.2612,2.2612,1297,0
+OCC.US,D,20160707,000000,2.2701,2.2701,2.2701,2.2701,2750,0
+OCC.US,D,20160712,000000,2.3899,2.3899,2.3499,2.3499,1503,0
+OCC.US,D,20160714,000000,2.3329,2.3399,2.3329,2.3399,4700,0
+OCC.US,D,20160715,000000,2.32,2.35,2.15,2.2041,16952,0
+OCC.US,D,20160718,000000,2.17,2.34,2.17,2.27,9984,0
+OCC.US,D,20160719,000000,2.27,2.27,2.27,2.27,3000,0
+OCC.US,D,20160721,000000,2.27,2.35,2.1825,2.1825,3370,0
+OCC.US,D,20160722,000000,2.2,2.33,2.2,2.2677,1600,0
+OCC.US,D,20160726,000000,2.14,2.33,2.14,2.33,600,0
+OCC.US,D,20160727,000000,2.33,2.35,2.265,2.3,2588,0
+OCC.US,D,20160729,000000,2.2,2.2,2.2,2.2,2880,0
+OCC.US,D,20160801,000000,2.22,2.251,2.1867,2.196,1925,0
+OCC.US,D,20160803,000000,2.339,2.339,2.2722,2.339,2860,0
+OCC.US,D,20160804,000000,2.196,2.2244,2.196,2.2244,2401,0
+OCC.US,D,20160805,000000,2.3148,2.34,2.181,2.316,3902,0
+OCC.US,D,20160808,000000,2.298,2.319,2.298,2.319,587,0
+OCC.US,D,20160809,000000,2.276,2.276,2.1601,2.2278,1965,0
+OCC.US,D,20160810,000000,2.3283,2.3299,2.2246,2.234,725,0
+OCC.US,D,20160812,000000,2.2299,2.2299,2.1789,2.1789,600,0
+OCC.US,D,20160815,000000,2.19,2.34,2.19,2.34,4807,0
+OCC.US,D,20160816,000000,2.32,2.32,2.32,2.32,1164,0
+OCC.US,D,20160817,000000,2.1701,2.1701,2.1701,2.1701,6559,0
+OCC.US,D,20160818,000000,2.3199,2.3199,2.3199,2.3199,300,0
+OCC.US,D,20160819,000000,2.3107,2.3107,2.3107,2.3107,105,0
+OCC.US,D,20160824,000000,2.2,2.22,2.17,2.2199,20067,0
+OCC.US,D,20160825,000000,2.25,2.2658,2.2,2.2658,1591,0
+OCC.US,D,20160826,000000,2.315,2.315,2.22,2.29,751,0
+OCC.US,D,20160829,000000,2.19,2.24,2.1796,2.1796,3400,0
+OCC.US,D,20160830,000000,2.27,2.2927,2.19,2.25,608,0
+OCC.US,D,20160831,000000,2.25,2.3,2.25,2.3,404,0
+OCC.US,D,20160906,000000,2.17,2.25,2.17,2.19,3132,0
+OCC.US,D,20160907,000000,2.39,2.39,2.2,2.31,5587,0
+OCC.US,D,20160908,000000,2.2622,2.2622,2.2,2.2594,3005,0
+OCC.US,D,20160909,000000,2.285,2.285,2.22,2.22,826,0
+OCC.US,D,20160912,000000,2.3798,2.3798,2.18,2.18,15073,0
+OCC.US,D,20160913,000000,2.42,2.44,2.23,2.25,21411,0
+OCC.US,D,20160914,000000,2.24,2.24,2.24,2.24,100,0
+OCC.US,D,20160915,000000,2.2867,2.2867,2.24,2.25,1100,0
+OCC.US,D,20160916,000000,2.27,2.48,2.27,2.48,13324,0
+OCC.US,D,20160919,000000,2.46,2.46,2.3466,2.4405,2315,0
+OCC.US,D,20160922,000000,2.3601,2.41,2.36,2.36,6281,0
+OCC.US,D,20160923,000000,2.47,2.88,2.36,2.88,7437,0
+OCC.US,D,20160926,000000,2.8,2.8,2.5501,2.59,9422,0
+OCC.US,D,20160927,000000,2.501,2.64,2.501,2.618,3964,0
+OCC.US,D,20160928,000000,2.5285,2.5285,2.48,2.48,462,0
+OCC.US,D,20160929,000000,2.5027,2.5047,2.4901,2.4901,4663,0
+OCC.US,D,20160930,000000,2.6099,2.61,2.5,2.5,9266,0
+OCC.US,D,20161003,000000,2.62,2.62,2.5,2.5,1210,0
+OCC.US,D,20161004,000000,2.51,2.6,2.49,2.49,3840,0
+OCC.US,D,20161005,000000,2.58,2.6,2.5,2.5,5864,0
+OCC.US,D,20161006,000000,2.59,2.6,2.59,2.59,1795,0
+OCC.US,D,20161007,000000,2.5999,2.6,2.5703,2.6,2187,0
+OCC.US,D,20161010,000000,2.6,2.6,2.58,2.58,3926,0
+OCC.US,D,20161011,000000,2.58,2.5899,2.58,2.5899,500,0
+OCC.US,D,20161012,000000,2.5801,2.586,2.58,2.586,4100,0
+OCC.US,D,20161013,000000,2.6,2.6761,2.6,2.62,9131,0
+OCC.US,D,20161014,000000,2.64,2.7,2.64,2.66,14097,0
+OCC.US,D,20161017,000000,2.65,2.77,2.65,2.7,9401,0
+OCC.US,D,20161018,000000,2.65,2.85,2.65,2.85,16681,0
+OCC.US,D,20161019,000000,2.9,3.6,2.6575,3.35,58534,0
+OCC.US,D,20161020,000000,3.35,3.45,2.85,2.95,152736,0
+OCC.US,D,20161021,000000,2.75,3.195,2.6,3,11662,0
+OCC.US,D,20161024,000000,2.9,3.1,2.9,3.1,9022,0
+OCC.US,D,20161025,000000,3.15,3.15,3.1,3.1,5015,0
+OCC.US,D,20161026,000000,3.1,3.1,3.1,3.1,544,0
+OCC.US,D,20161027,000000,3.1,3.1,3.0095,3.0095,1779,0
+OCC.US,D,20161028,000000,3.1,3.1,2.8,2.8,1196,0
+OCC.US,D,20161031,000000,2.8712,3.05,2.65,2.8,5645,0
+OCC.US,D,20161101,000000,2.9,2.9,2.7,2.75,6941,0
+OCC.US,D,20161102,000000,2.65,2.855,2.6,2.8,14665,0
+OCC.US,D,20161103,000000,2.845,2.95,2.845,2.95,507,0
+OCC.US,D,20161104,000000,2.8,2.85,2.8,2.85,2073,0
+OCC.US,D,20161109,000000,2.55,2.6089,2.55,2.6,1137,0
+OCC.US,D,20161110,000000,2.6495,2.65,2.6495,2.65,602,0
+OCC.US,D,20161114,000000,2.7,2.9,2.45,2.9,7829,0
+OCC.US,D,20161115,000000,2.65,2.95,2.65,2.75,4302,0
+OCC.US,D,20161116,000000,2.9411,2.945,2.85,2.9,2755,0
+OCC.US,D,20161117,000000,2.9,3.1,2.9,3.092,5005,0
+OCC.US,D,20161118,000000,2.65,3.25,2.65,3.25,5077,0
+OCC.US,D,20161121,000000,3.25,3.4,3.25,3.3,20123,0
+OCC.US,D,20161122,000000,3.35,3.35,3.25,3.35,500,0
+OCC.US,D,20161123,000000,3.35,3.35,3.25,3.25,4055,0
+OCC.US,D,20161128,000000,3.15,3.2283,3.15,3.2227,3962,0
+OCC.US,D,20161129,000000,3.3,3.3,3.155,3.3,324,0
+OCC.US,D,20161130,000000,3.15,3.1895,3.072,3.1,4076,0
+OCC.US,D,20161201,000000,3.11,3.11,3.05,3.055,6151,0
+OCC.US,D,20161202,000000,3.05,3.1,3,3,14949,0
+OCC.US,D,20161205,000000,3,3,2.95,3,5048,0
+OCC.US,D,20161206,000000,3,3,2.65,2.85,30732,0
+OCC.US,D,20161207,000000,2.7633,2.85,2.75,2.8,1725,0
+OCC.US,D,20161208,000000,2.8,2.8,2.75,2.75,8881,0
+OCC.US,D,20161209,000000,2.65,2.795,2.55,2.65,24582,0
+OCC.US,D,20161212,000000,2.7,2.85,2.5,2.75,11701,0
+OCC.US,D,20161213,000000,2.85,2.85,2.7221,2.85,4600,0
+OCC.US,D,20161214,000000,2.85,2.872,2.85,2.872,1800,0
+OCC.US,D,20161215,000000,2.85,2.85,2.65,2.75,8538,0
+OCC.US,D,20161216,000000,2.9817,2.9817,2.55,2.75,8056,0
+OCC.US,D,20161219,000000,2.7,2.995,2.7,2.8225,6069,0
+OCC.US,D,20161220,000000,3.3,3.363,3,3.095,63708,0
+OCC.US,D,20161221,000000,3.2,3.2,3,3.03,22730,0
+OCC.US,D,20161222,000000,3.0095,3.1,3,3.1,8658,0
+OCC.US,D,20161223,000000,3,3,2.95,3,4599,0
+OCC.US,D,20161227,000000,3.1,3.15,2.95,3.1093,19300,0
+OCC.US,D,20161228,000000,3.15,3.195,3.05,3.1143,9147,0
+OCC.US,D,20161229,000000,3.1,3.15,3.095,3.1,10326,0
+OCC.US,D,20161230,000000,3.15,3.2,2.955,3.014,2490,0
+OCC.US,D,20170103,000000,3.1,3.25,3.1,3.25,4456,0
+OCC.US,D,20170104,000000,3.15,3.245,3.15,3.15,3932,0
+OCC.US,D,20170105,000000,3.2,3.2,3,3.1179,10810,0
+OCC.US,D,20170106,000000,3,3,3,3,2107,0
+OCC.US,D,20170109,000000,3.05,3.35,3.05,3.3,53064,0
+OCC.US,D,20170110,000000,3.15,3.25,3,3.15,24636,0
+OCC.US,D,20170111,000000,3.15,3.8,3.1,3.5,68476,0
+OCC.US,D,20170112,000000,3.45,3.45,3.3606,3.45,2201,0
+OCC.US,D,20170113,000000,3.5,3.5,3.5,3.5,328,0
+OCC.US,D,20170117,000000,3.5,3.5,3.15,3.45,37811,0
+OCC.US,D,20170118,000000,3.45,3.75,3.25,3.3,69648,0
+OCC.US,D,20170119,000000,3.25,3.3,3.1,3.25,33713,0
+OCC.US,D,20170120,000000,3.3,3.45,3.2,3.45,11645,0
+OCC.US,D,20170123,000000,3.45,3.45,3.1875,3.25,27152,0
+OCC.US,D,20170124,000000,3.25,3.35,3.25,3.25,5742,0
+OCC.US,D,20170125,000000,3.45,3.45,3.35,3.4,8089,0
+OCC.US,D,20170126,000000,3.3,3.45,3.3,3.35,3302,0
+OCC.US,D,20170127,000000,3.4,3.4,3.4,3.4,132,0
+OCC.US,D,20170130,000000,3.3,3.45,3.2,3.25,11304,0
+OCC.US,D,20170131,000000,3.255,3.2713,3.25,3.2713,6300,0
+OCC.US,D,20170201,000000,3.25,3.25,3.2,3.2,15377,0
+OCC.US,D,20170202,000000,3.3,3.35,3.155,3.2,6536,0
+OCC.US,D,20170203,000000,3.2,3.3,3.1875,3.3,9719,0
+OCC.US,D,20170206,000000,3.17,3.17,3.17,3.17,275,0
+OCC.US,D,20170207,000000,3.15,3.25,3.15,3.25,2603,0
+OCC.US,D,20170208,000000,3.3,3.3215,3.25,3.25,4946,0
+OCC.US,D,20170209,000000,3.5,3.5,3.2,3.35,4829,0
+OCC.US,D,20170210,000000,3.35,3.35,3.25,3.35,831,0
+OCC.US,D,20170213,000000,3.4402,3.4402,3.2,3.2,3426,0
+OCC.US,D,20170214,000000,3.3,3.4,3.25,3.3,7464,0
+OCC.US,D,20170215,000000,3.35,3.5,3.25,3.4,2687,0
+OCC.US,D,20170216,000000,3.35,3.45,3.35,3.45,1254,0
+OCC.US,D,20170217,000000,3.35,3.45,3.35,3.45,736,0
+OCC.US,D,20170221,000000,3.45,3.45,3.345,3.4,6146,0
+OCC.US,D,20170222,000000,3.25,3.4,3.25,3.35,3370,0
+OCC.US,D,20170223,000000,3.3503,3.4,3.3503,3.4,615,0
+OCC.US,D,20170224,000000,3.35,3.45,3.35,3.45,13607,0
+OCC.US,D,20170227,000000,3.3165,3.45,3.2583,3.45,3941,0
+OCC.US,D,20170228,000000,3.45,3.5,3.45,3.45,1769,0
+OCC.US,D,20170301,000000,3.5,3.55,3.45,3.5,18982,0
+OCC.US,D,20170302,000000,3.495,3.7,3.495,3.6,22178,0
+OCC.US,D,20170303,000000,3.55,3.55,3.5,3.55,14738,0
+OCC.US,D,20170306,000000,3.595,3.6,3.55,3.55,9603,0
+OCC.US,D,20170307,000000,3.605,3.65,3.2,3.6,33861,0
+OCC.US,D,20170308,000000,3.4,3.6,3.2246,3.5,51035,0
+OCC.US,D,20170309,000000,3.5,3.55,3.2833,3.425,37409,0
+OCC.US,D,20170310,000000,3.4,3.5,3.35,3.4,14874,0
+OCC.US,D,20170313,000000,3.5,3.55,3.45,3.55,16029,0
+OCC.US,D,20170314,000000,3.5,3.55,3.35,3.4,10509,0
+OCC.US,D,20170315,000000,3.4,3.55,3.35,3.45,12405,0
+OCC.US,D,20170316,000000,3.4,3.45,3.3,3.4,6976,0
+OCC.US,D,20170317,000000,3.45,3.45,3.35,3.35,3118,0
+OCC.US,D,20170320,000000,3.3,3.3,3.1,3.15,17973,0
+OCC.US,D,20170321,000000,3.1,3.15,2.95,2.95,80699,0
+OCC.US,D,20170322,000000,2.95,2.9904,2.8,2.8,12214,0
+OCC.US,D,20170323,000000,2.8,2.95,2.8,2.95,6275,0
+OCC.US,D,20170324,000000,2.9,2.95,2.855,2.9,2589,0
+OCC.US,D,20170327,000000,2.85,2.9,2.8,2.808,2484,0
+OCC.US,D,20170328,000000,2.8634,2.95,2.8,2.8,1140,0
+OCC.US,D,20170329,000000,2.95,2.95,2.8,2.8,2400,0
+OCC.US,D,20170330,000000,2.8,2.9,2.8,2.8,1744,0
+OCC.US,D,20170331,000000,2.8,3.2,2.8,3.1,20618,0
+OCC.US,D,20170403,000000,3.1,3.1,2.85,2.9,10609,0
+OCC.US,D,20170404,000000,2.975,2.975,2.65,2.7,27927,0
+OCC.US,D,20170405,000000,2.7,2.8,2.65,2.65,4701,0
+OCC.US,D,20170406,000000,2.5,2.8,2.5,2.8,6434,0
+OCC.US,D,20170407,000000,2.8,2.8,2.65,2.65,8594,0
+OCC.US,D,20170410,000000,2.7,2.8,2.655,2.7,2700,0
+OCC.US,D,20170411,000000,2.7,2.75,2.555,2.6,7485,0
+OCC.US,D,20170412,000000,2.6,2.9,2.595,2.85,28769,0
+OCC.US,D,20170413,000000,2.9,2.9,2.65,2.7,42960,0
+OCC.US,D,20170417,000000,2.7,2.85,2.7,2.75,6700,0
+OCC.US,D,20170418,000000,2.85,3.1,2.7,2.8,70041,0
+OCC.US,D,20170419,000000,2.8,3.05,2.705,2.95,8447,0
+OCC.US,D,20170420,000000,2.9,3,2.9,2.95,21260,0
+OCC.US,D,20170421,000000,2.9,2.9,2.9,2.9,1125,0
+OCC.US,D,20170425,000000,2.95,2.95,2.8569,2.8569,625,0
+OCC.US,D,20170426,000000,2.925,2.95,2.855,2.9,1991,0
+OCC.US,D,20170427,000000,2.9,3,2.8,2.95,5412,0
+OCC.US,D,20170428,000000,3,3,2.85,2.95,628,0
+OCC.US,D,20170501,000000,2.85,2.85,2.65,2.7,16710,0
+OCC.US,D,20170502,000000,2.7,2.8315,2.7,2.7,2672,0
+OCC.US,D,20170503,000000,2.8,2.8,2.725,2.725,2447,0
+OCC.US,D,20170504,000000,2.7533,2.95,2.65,2.85,22179,0
+OCC.US,D,20170505,000000,2.8,2.85,2.8,2.85,835,0
+OCC.US,D,20170508,000000,2.8,2.9,2.8,2.9,676,0
+OCC.US,D,20170509,000000,2.8,3.2,2.8,2.95,39383,0
+OCC.US,D,20170510,000000,3,3.35,2.75,2.75,25094,0
+OCC.US,D,20170511,000000,2.75,2.85,2.605,2.75,25305,0
+OCC.US,D,20170512,000000,2.75,2.75,2.65,2.7,5736,0
+OCC.US,D,20170516,000000,2.6754,2.8,2.6754,2.8,348,0
+OCC.US,D,20170517,000000,2.8,2.85,2.7,2.8,1843,0
+OCC.US,D,20170518,000000,2.7175,3.05,2.7175,2.75,35530,0
+OCC.US,D,20170519,000000,2.7,2.9,2.7,2.8,2138,0
+OCC.US,D,20170522,000000,2.995,3.05,2.8,2.95,15520,0
+OCC.US,D,20170523,000000,2.95,3,2.9,3,8759,0
+OCC.US,D,20170524,000000,2.85,2.955,2.755,2.8,30774,0
+OCC.US,D,20170525,000000,2.95,3,2.7,2.795,20314,0
+OCC.US,D,20170526,000000,2.9,2.9,2.65,2.85,71867,0
+OCC.US,D,20170530,000000,2.8,2.8,2.8,2.8,200,0
+OCC.US,D,20170531,000000,2.8,2.8,2.7,2.7,2692,0
+OCC.US,D,20170601,000000,2.8,2.9,2.8,2.8,2848,0
+OCC.US,D,20170602,000000,2.8056,2.8056,2.75,2.8,716,0
+OCC.US,D,20170605,000000,2.85,2.85,2.75,2.75,516,0
+OCC.US,D,20170606,000000,2.75,2.8,2.7,2.7,1107,0
+OCC.US,D,20170607,000000,2.8,3.05,2.8,2.9,32569,0
+OCC.US,D,20170608,000000,2.9,2.95,2.75,2.8,11090,0
+OCC.US,D,20170609,000000,2.85,3,2.7,2.9,48939,0
+OCC.US,D,20170612,000000,2.9,3.05,2.755,2.95,47664,0
+OCC.US,D,20170613,000000,2.85,3.044,2.75,2.85,21622,0
+OCC.US,D,20170614,000000,2.85,2.85,2.7,2.7,5289,0
+OCC.US,D,20170615,000000,2.7,2.7,2.65,2.65,10430,0
+OCC.US,D,20170616,000000,2.6,2.7,2.45,2.45,20753,0
+OCC.US,D,20170619,000000,2.45,2.6,2.45,2.5,897,0
+OCC.US,D,20170620,000000,2.5,2.65,2.4,2.505,45987,0
+OCC.US,D,20170621,000000,2.6,2.6,2.4614,2.4614,996,0
+OCC.US,D,20170622,000000,2.55,2.7,2.5,2.5,56355,0
+OCC.US,D,20170623,000000,2.55,2.55,2.45,2.5,9896,0
+OCC.US,D,20170626,000000,2.55,2.55,2.5,2.5,1928,0
+OCC.US,D,20170627,000000,2.45,2.6,2.445,2.6,35909,0
+OCC.US,D,20170628,000000,2.6,2.7,2.5,2.5,42611,0
+OCC.US,D,20170629,000000,2.45,2.5,2.4,2.45,3700,0
+OCC.US,D,20170630,000000,2.75,2.75,2.4,2.4,2640,0
+OCC.US,D,20170703,000000,2.45,2.45,2.45,2.45,208,0
+OCC.US,D,20170705,000000,2.555,2.6,2.5,2.5,50625,0
+OCC.US,D,20170706,000000,2.55,2.55,2.5,2.5,1568,0
+OCC.US,D,20170707,000000,2.55,2.55,2.536,2.536,2379,0
+OCC.US,D,20170710,000000,2.55,2.55,2.45,2.545,4659,0
+OCC.US,D,20170711,000000,2.5,2.55,2.5,2.5,1340,0
+OCC.US,D,20170712,000000,2.5,2.5,2.5,2.5,400,0
+OCC.US,D,20170713,000000,2.5,2.5,2.5,2.5,100,0
+OCC.US,D,20170714,000000,2.55,2.55,2.5,2.5,832,0
+OCC.US,D,20170717,000000,2.55,2.55,2.5,2.505,2342,0
+OCC.US,D,20170718,000000,2.4962,2.4962,2.45,2.45,1962,0
+OCC.US,D,20170719,000000,2.45,2.5,2.4,2.4926,2116,0
+OCC.US,D,20170720,000000,2.45,2.4951,2.45,2.4951,1008,0
+OCC.US,D,20170721,000000,2.5,2.5,2.5,2.5,130,0
+OCC.US,D,20170724,000000,2.4,2.5,2.4,2.5,1869,0
+OCC.US,D,20170725,000000,2.5,2.5,2.4,2.4,4808,0
+OCC.US,D,20170727,000000,2.35,2.35,2.35,2.35,101,0
+OCC.US,D,20170728,000000,2.45,2.45,2.35,2.35,6139,0
+OCC.US,D,20170731,000000,2.3,2.3615,2.3,2.3,3422,0
+OCC.US,D,20170801,000000,2.3,2.35,2.3,2.35,300,0
+OCC.US,D,20170802,000000,2.35,2.4,2.3,2.4,5476,0
+OCC.US,D,20170803,000000,2.4,2.4,2.35,2.35,393,0
+OCC.US,D,20170804,000000,2.4,2.4,2.3,2.3,4256,0
+OCC.US,D,20170807,000000,2.35,2.3754,2.35,2.35,2397,0
+OCC.US,D,20170808,000000,2.4,2.55,2.3,2.3,34522,0
+OCC.US,D,20170809,000000,2.4,2.6,2.35,2.35,23852,0
+OCC.US,D,20170810,000000,2.35,2.4,2.35,2.4,1127,0
+OCC.US,D,20170811,000000,2.35,2.35,2.3,2.3,1094,0
+OCC.US,D,20170814,000000,2.3,2.4,2.3,2.4,993,0
+OCC.US,D,20170815,000000,2.3,2.35,2.25,2.25,4237,0
+OCC.US,D,20170816,000000,2.3115,2.35,2.3115,2.35,1553,0
+OCC.US,D,20170817,000000,2.3,2.4,2.15,2.25,25181,0
+OCC.US,D,20170818,000000,2.35,2.55,2.3,2.5,23436,0
+OCC.US,D,20170821,000000,2.5,2.5,2.3,2.4,1304,0
+OCC.US,D,20170822,000000,2.55,2.55,2.4887,2.55,1876,0
+OCC.US,D,20170823,000000,2.5,2.5,2.5,2.5,100,0
+OCC.US,D,20170824,000000,2.4,2.5,2.4,2.5,2244,0
+OCC.US,D,20170825,000000,2.45,2.5,2.25,2.5,40322,0
+OCC.US,D,20170828,000000,2.5,2.75,2.4,2.45,42211,0
+OCC.US,D,20170829,000000,2.45,2.65,2.45,2.65,3710,0
+OCC.US,D,20170830,000000,2.4,2.65,2.4,2.6,3318,0
+OCC.US,D,20170831,000000,2.65,2.65,2.45,2.45,5542,0
+OCC.US,D,20170901,000000,2.4,2.4414,2.35,2.4,4416,0
+OCC.US,D,20170905,000000,2.3,2.45,2.3,2.45,9394,0
+OCC.US,D,20170906,000000,2.6,2.6,2.25,2.3,16871,0
+OCC.US,D,20170907,000000,2.35,2.5,2.25,2.5,33331,0
+OCC.US,D,20170908,000000,2.55,2.65,2.45,2.65,36490,0
+OCC.US,D,20170911,000000,2.65,2.65,2.45,2.55,17998,0
+OCC.US,D,20170912,000000,2.45,2.5,2.4,2.5,19352,0
+OCC.US,D,20170913,000000,2.4,2.45,2.3,2.3,23860,0
+OCC.US,D,20170914,000000,2.35,2.4,2.1305,2.15,29082,0
+OCC.US,D,20170915,000000,2.2,2.35,2.15,2.15,52440,0
+OCC.US,D,20170918,000000,2.15,2.35,2.15,2.15,18139,0
+OCC.US,D,20170919,000000,2.3,2.3,2.15,2.15,13787,0
+OCC.US,D,20170920,000000,2.15,2.2,2.1395,2.15,9036,0
+OCC.US,D,20170921,000000,2.15,2.3,2.15,2.15,33304,0
+OCC.US,D,20170922,000000,2.15,2.2,2.15,2.2,5631,0
+OCC.US,D,20170925,000000,2.2,2.2,2.15,2.15,1569,0
+OCC.US,D,20170926,000000,2.15,2.2,2.15,2.15,1628,0
+OCC.US,D,20170927,000000,2.155,2.155,2.155,2.155,276,0
+OCC.US,D,20170928,000000,2.15,2.15,2.15,2.15,977,0
+OCC.US,D,20170929,000000,2.15,2.15,2.15,2.15,2765,0
+OCC.US,D,20171002,000000,2.2,2.3,2.2,2.2,5597,0
+OCC.US,D,20171003,000000,2.2,2.55,2.2,2.55,45614,0
+OCC.US,D,20171004,000000,2.6,2.6,2.35,2.5,10181,0
+OCC.US,D,20171005,000000,2.5,2.5,2.3,2.455,20883,0
+OCC.US,D,20171006,000000,2.5,2.5,2.4,2.5,5947,0
+OCC.US,D,20171009,000000,2.5,2.5,2.4,2.5,6355,0
+OCC.US,D,20171010,000000,2.5,2.5,2.3603,2.45,6433,0
+OCC.US,D,20171011,000000,2.4,2.6,2.4,2.4,19858,0
+OCC.US,D,20171012,000000,2.45,2.45,2.35,2.4,5330,0
+OCC.US,D,20171013,000000,2.4,2.6,2.4,2.6,35621,0
+OCC.US,D,20171016,000000,2.55,2.6,2.55,2.55,3119,0
+OCC.US,D,20171017,000000,2.55,2.55,2.45,2.5,10608,0
+OCC.US,D,20171018,000000,2.5,2.5,2.45,2.5,1449,0
+OCC.US,D,20171019,000000,2.5,2.6,2.5,2.5,17870,0
+OCC.US,D,20171020,000000,2.55,2.55,2.5,2.505,3992,0
+OCC.US,D,20171023,000000,2.55,2.55,2.45,2.5,7277,0
+OCC.US,D,20171024,000000,2.5,2.5,2.45,2.5,3876,0
+OCC.US,D,20171025,000000,2.5,2.55,2.45,2.55,2046,0
+OCC.US,D,20171026,000000,2.5,2.505,2.3975,2.5,13041,0
+OCC.US,D,20171027,000000,2.3842,2.4599,2.35,2.45,5052,0
+OCC.US,D,20171030,000000,2.35,2.5,2.35,2.4,2988,0
+OCC.US,D,20171031,000000,2.4,2.45,2.35,2.45,18408,0
+OCC.US,D,20171101,000000,2.45,2.5,2.45,2.5,1183,0
+OCC.US,D,20171102,000000,2.45,2.469,2.45,2.469,1949,0
+OCC.US,D,20171103,000000,2.45,2.4675,2.45,2.4675,1313,0
+OCC.US,D,20171106,000000,2.45,2.4642,2.45,2.4642,780,0
+OCC.US,D,20171107,000000,2.4,2.45,2.4,2.45,11225,0
+OCC.US,D,20171108,000000,2.45,2.45,2.4098,2.45,8900,0
+OCC.US,D,20171109,000000,2.3668,2.5,2.3668,2.5,566,0
+OCC.US,D,20171110,000000,2.5,2.5,2.5,2.5,173,0
+OCC.US,D,20171113,000000,2.45,2.45,2.45,2.45,152,0
+OCC.US,D,20171114,000000,2.45,2.45,2.45,2.45,547,0
+OCC.US,D,20171115,000000,2.45,2.5,2.4,2.5,3065,0
+OCC.US,D,20171116,000000,2.45,2.45,2.4098,2.45,1424,0
+OCC.US,D,20171117,000000,2.45,2.45,2.45,2.45,340,0
+OCC.US,D,20171120,000000,2.45,2.5,2.45,2.45,7923,0
+OCC.US,D,20171121,000000,2.45,2.5,2.45,2.45,2722,0
+OCC.US,D,20171122,000000,2.4591,2.4591,2.45,2.45,699,0
+OCC.US,D,20171124,000000,2.45,2.5,2.45,2.5,3470,0
+OCC.US,D,20171127,000000,2.45,2.45,2.45,2.45,227,0
+OCC.US,D,20171128,000000,2.4841,2.5,2.4841,2.5,7660,0
+OCC.US,D,20171129,000000,2.455,2.5,2.455,2.4852,3957,0
+OCC.US,D,20171130,000000,2.5,2.5,2.5,2.5,668,0
+OCC.US,D,20171201,000000,2.45,2.55,2.45,2.55,859,0
+OCC.US,D,20171204,000000,2.6,2.6,2.45,2.45,13783,0
+OCC.US,D,20171205,000000,2.45,2.55,2.45,2.55,3367,0
+OCC.US,D,20171206,000000,2.55,2.55,2.45,2.545,1770,0
+OCC.US,D,20171207,000000,2.45,2.55,2.45,2.55,5930,0
+OCC.US,D,20171208,000000,2.5414,2.5414,2.5414,2.5414,182,0
+OCC.US,D,20171211,000000,2.45,2.4849,2.45,2.45,774,0
+OCC.US,D,20171212,000000,2.455,2.455,2.455,2.455,296,0
+OCC.US,D,20171213,000000,2.514,2.5426,2.5003,2.5003,1711,0
+OCC.US,D,20171214,000000,2.469,2.469,2.469,2.469,221,0
+OCC.US,D,20171215,000000,2.45,2.5,2.45,2.5,379,0
+OCC.US,D,20171218,000000,2.4265,2.5,2.4265,2.5,2224,0
+OCC.US,D,20171219,000000,2.5,2.6,2.4,2.4,8315,0
+OCC.US,D,20171220,000000,2.3,2.4,2.2,2.25,21069,0
+OCC.US,D,20171221,000000,2.3,2.45,2.3,2.4,7753,0
+OCC.US,D,20171222,000000,2.4,2.45,2.4,2.45,1249,0
+OCC.US,D,20171226,000000,2.3,2.45,2.3,2.445,8495,0
+OCC.US,D,20171227,000000,2.45,2.455,2.4,2.4,5862,0
+OCC.US,D,20171228,000000,2.4,2.4,2.35,2.4,3258,0
+OCC.US,D,20171229,000000,2.4,2.43,2.4,2.4072,11805,0
+OCC.US,D,20180102,000000,2.45,2.5,2.4101,2.5,1524,0
+OCC.US,D,20180103,000000,2.5,2.5,2.5,2.5,205,0
+OCC.US,D,20180104,000000,2.3618,2.3618,2.3618,2.3618,176,0
+OCC.US,D,20180105,000000,2.4574,2.4574,2.395,2.4,6494,0
+OCC.US,D,20180108,000000,2.3115,2.4,2.3115,2.35,7917,0
+OCC.US,D,20180109,000000,2.35,2.35,2.345,2.35,2623,0
+OCC.US,D,20180110,000000,2.3618,2.45,2.35,2.4449,3609,0
+OCC.US,D,20180111,000000,2.45,2.45,2.3597,2.407,2411,0
+OCC.US,D,20180112,000000,2.45,2.45,2.3618,2.4,12847,0
+OCC.US,D,20180116,000000,2.35,2.4,2.3,2.4,19217,0
+OCC.US,D,20180117,000000,2.35,2.45,2.35,2.405,4121,0
+OCC.US,D,20180118,000000,2.35,2.4644,2.35,2.4644,10622,0
+OCC.US,D,20180119,000000,2.45,2.455,2.45,2.455,1104,0
+OCC.US,D,20180122,000000,2.45,2.45,2.45,2.45,223,0
+OCC.US,D,20180123,000000,2.4,2.5,2.355,2.45,15467,0
+OCC.US,D,20180124,000000,2.455,2.495,2.45,2.45,2119,0
+OCC.US,D,20180125,000000,2.45,2.5,2.45,2.5,559,0
+OCC.US,D,20180129,000000,2.5,2.5,2.5,2.5,236,0
+OCC.US,D,20180130,000000,2.4,2.4,2.4,2.4,1509,0
+OCC.US,D,20180131,000000,2.4,2.5,2.35,2.35,7178,0
+OCC.US,D,20180201,000000,2.4,2.4,2.3571,2.3571,1992,0
+OCC.US,D,20180202,000000,2.4,2.4,2.4,2.4,854,0
+OCC.US,D,20180205,000000,2.4,2.4045,2.4,2.4045,761,0
+OCC.US,D,20180206,000000,2.4,2.45,2.4,2.4,2449,0
+OCC.US,D,20180207,000000,2.445,2.445,2.35,2.35,3305,0
+OCC.US,D,20180208,000000,2.35,2.45,2.35,2.45,304,0
+OCC.US,D,20180209,000000,2.3,2.3,2.3,2.3,462,0
+OCC.US,D,20180212,000000,2.4,2.4,2.4,2.4,240,0
+OCC.US,D,20180213,000000,2.45,2.45,2.4,2.4,1653,0
+OCC.US,D,20180214,000000,2.435,2.435,2.418,2.418,399,0
+OCC.US,D,20180215,000000,2.3,2.5,2.3,2.4,9332,0
+OCC.US,D,20180216,000000,2.4498,2.4498,2.4498,2.4498,105,0
+OCC.US,D,20180220,000000,2.467,2.467,2.467,2.467,1885,0
+OCC.US,D,20180223,000000,2.35,2.375,2.35,2.375,2986,0
+OCC.US,D,20180226,000000,2.4,2.4325,2.4,2.4325,1121,0
+OCC.US,D,20180227,000000,2.5,2.54,2.405,2.405,5414,0
+OCC.US,D,20180228,000000,2.5,2.55,2.5,2.55,2999,0
+OCC.US,D,20180301,000000,2.4252,2.5752,2.4252,2.55,9686,0
+OCC.US,D,20180302,000000,2.55,2.55,2.5,2.55,4760,0
+OCC.US,D,20180305,000000,2.55,2.7,2.55,2.7,6639,0
+OCC.US,D,20180306,000000,2.7,2.7,2.6,2.65,2293,0
+OCC.US,D,20180307,000000,2.7,2.7,2.6,2.6,3310,0
+OCC.US,D,20180308,000000,2.75,2.75,2.5,2.5,2270,0
+OCC.US,D,20180309,000000,2.7,2.7,2.6,2.6,3593,0
+OCC.US,D,20180312,000000,2.75,2.9,2.75,2.8,38841,0
+OCC.US,D,20180313,000000,2.7859,2.8,2.65,2.75,16202,0
+OCC.US,D,20180314,000000,2.8,2.85,2.8,2.805,5609,0
+OCC.US,D,20180315,000000,2.805,2.805,2.8,2.8,951,0
+OCC.US,D,20180316,000000,2.8,2.95,2.8,2.95,24789,0
+OCC.US,D,20180319,000000,2.95,2.95,2.9,2.9004,5594,0
+OCC.US,D,20180320,000000,2.85,2.85,2.75,2.85,2104,0
+OCC.US,D,20180321,000000,2.8916,2.95,2.783,2.8538,2260,0
+OCC.US,D,20180322,000000,2.85,2.917,2.8,2.9,2244,0
+OCC.US,D,20180323,000000,2.875,2.95,2.783,2.95,5839,0
+OCC.US,D,20180326,000000,2.9239,3,2.85,2.931,6191,0
+OCC.US,D,20180327,000000,2.85,2.8557,2.784,2.8557,2561,0
+OCC.US,D,20180328,000000,2.95,2.96,2.85,2.905,2127,0
+OCC.US,D,20180329,000000,2.95,3,2.805,2.995,8669,0
+OCC.US,D,20180402,000000,2.8,2.9087,2.8,2.8,4328,0
+OCC.US,D,20180403,000000,2.85,3,2.85,2.85,3447,0
+OCC.US,D,20180404,000000,2.85,2.8803,2.8428,2.8428,7141,0
+OCC.US,D,20180405,000000,2.85,2.85,2.85,2.85,447,0
+OCC.US,D,20180406,000000,2.75,2.8,2.75,2.8,1759,0
+OCC.US,D,20180409,000000,2.8,2.8,2.7867,2.795,2704,0
+OCC.US,D,20180410,000000,2.9,2.9252,2.8,2.85,2617,0
+OCC.US,D,20180411,000000,2.85,2.95,2.7,2.85,2732,0
+OCC.US,D,20180412,000000,2.7,2.85,2.7,2.85,451,0
+OCC.US,D,20180413,000000,2.7,2.75,2.7,2.75,5869,0
+OCC.US,D,20180416,000000,2.7,2.85,2.7,2.775,20791,0
+OCC.US,D,20180417,000000,2.75,2.75,2.745,2.75,14555,0
+OCC.US,D,20180418,000000,2.7,2.8,2.7,2.7,1217,0
+OCC.US,D,20180419,000000,2.65,2.75,2.65,2.75,327,0
+OCC.US,D,20180420,000000,2.7,2.75,2.7,2.7,3318,0
+OCC.US,D,20180423,000000,2.7,2.75,2.7,2.75,1207,0
+OCC.US,D,20180424,000000,2.7,2.7441,2.7,2.7441,407,0
+OCC.US,D,20180425,000000,2.7,2.7,2.7,2.7,2359,0
+OCC.US,D,20180426,000000,2.7,2.7,2.7,2.7,397,0
+OCC.US,D,20180427,000000,2.7,2.745,2.7,2.7,3337,0
+OCC.US,D,20180430,000000,2.7,2.845,2.7,2.795,6255,0
+OCC.US,D,20180501,000000,2.7,2.75,2.7,2.75,258,0
+OCC.US,D,20180502,000000,2.8,2.9,2.8,2.9,1225,0
+OCC.US,D,20180503,000000,2.9,2.9,2.9,2.9,980,0
+OCC.US,D,20180504,000000,2.8,2.85,2.8,2.85,644,0
+OCC.US,D,20180509,000000,2.8,2.8,2.8,2.8,398,0
+OCC.US,D,20180510,000000,2.8,2.8,2.8,2.8,623,0
+OCC.US,D,20180511,000000,2.8,3.05,2.8,3.05,12894,0
+OCC.US,D,20180514,000000,3.15,3.15,2.95,2.955,2769,0
+OCC.US,D,20180516,000000,3,3.25,2.86,3,5826,0
+OCC.US,D,20180517,000000,3.05,3.05,3.05,3.05,403,0
+OCC.US,D,20180518,000000,3.05,3.05,3.05,3.05,322,0
+OCC.US,D,20180521,000000,2.995,3,2.995,3,1217,0
+OCC.US,D,20180522,000000,3.05,3.05,2.95,3,2812,0
+OCC.US,D,20180523,000000,3.05,3.1,3,3,2901,0
+OCC.US,D,20180524,000000,3.15,3.15,2.9,2.995,3793,0
+OCC.US,D,20180525,000000,3.05,3.15,3,3.15,2923,0
+OCC.US,D,20180529,000000,3.0795,3.15,3.05,3.1,2686,0
+OCC.US,D,20180530,000000,3.2,3.2,3.1,3.1,2301,0
+OCC.US,D,20180531,000000,2.95,3.2,2.86,3,17784,0
+OCC.US,D,20180601,000000,3.075,3.15,3.05,3.15,1276,0
+OCC.US,D,20180604,000000,3.15,3.15,2.93,3,3907,0
+OCC.US,D,20180605,000000,3,3.15,3,3.15,2971,0
+OCC.US,D,20180606,000000,3.1093,3.2,3.1,3.1,2540,0
+OCC.US,D,20180607,000000,3.15,3.2,3.1327,3.175,2143,0
+OCC.US,D,20180608,000000,3.2,3.2,3,3,44452,0
+OCC.US,D,20180611,000000,3.8,4.1,3.25,3.3773,434237,0
+OCC.US,D,20180612,000000,3.3,3.7,3.2567,3.55,87517,0
+OCC.US,D,20180613,000000,3.65,3.669,3.25,3.3,43395,0
+OCC.US,D,20180614,000000,3.3,3.425,3.15,3.3,31714,0
+OCC.US,D,20180615,000000,3.3,3.45,3.1,3.35,78625,0
+OCC.US,D,20180618,000000,3.495,3.5,3.35,3.35,14259,0
+OCC.US,D,20180619,000000,3.35,3.95,3.3,3.75,145401,0
+OCC.US,D,20180620,000000,3.75,3.95,3.5,3.7,61608,0
+OCC.US,D,20180621,000000,3.6375,3.75,3.6,3.744,16823,0
+OCC.US,D,20180622,000000,3.8,4,3.75,3.805,99580,0
+OCC.US,D,20180625,000000,3.85,4,3.7552,4,69981,0
+OCC.US,D,20180626,000000,4.1,4.15,3.9,3.9,122776,0
+OCC.US,D,20180627,000000,4.0424,4.0424,3.8,3.975,16837,0
+OCC.US,D,20180628,000000,3.95,4.05,3.8,3.8498,27458,0
+OCC.US,D,20180629,000000,4.076,4.1,3.85,3.95,12683,0
+OCC.US,D,20180702,000000,3.9,4.1,3.9,3.95,26184,0
+OCC.US,D,20180703,000000,4,4.05,3.9429,4,6392,0
+OCC.US,D,20180705,000000,4,4.05,3.92,3.95,7304,0
+OCC.US,D,20180706,000000,3.95,4.05,3.8,4,7252,0
+OCC.US,D,20180709,000000,4,4,3.8,3.8,26662,0
+OCC.US,D,20180710,000000,3.841,3.9,3.8,3.8,1142,0
+OCC.US,D,20180711,000000,3.85,3.85,3.6,3.75,28483,0
+OCC.US,D,20180712,000000,3.8,3.8,3.65,3.75,8026,0
+OCC.US,D,20180713,000000,3.757,3.85,3.75,3.85,1169,0
+OCC.US,D,20180716,000000,3.8,3.8,3.65,3.65,5071,0
+OCC.US,D,20180717,000000,3.6,3.65,3.35,3.35,27830,0
+OCC.US,D,20180718,000000,3.35,3.495,3.2897,3.3,20867,0
+OCC.US,D,20180719,000000,3.345,3.59,3.3118,3.55,37550,0
+OCC.US,D,20180720,000000,3.45,3.8,3.45,3.8,36839,0
+OCC.US,D,20180723,000000,3.6,3.8,3.55,3.55,5539,0
+OCC.US,D,20180724,000000,3.6,3.6,3.5,3.5,1472,0
+OCC.US,D,20180725,000000,3.55,3.55,3.4,3.5,3397,0
+OCC.US,D,20180726,000000,3.5,4.0755,3.5,3.7,115439,0
+OCC.US,D,20180727,000000,3.65,3.8765,3.6,3.6415,7666,0
+OCC.US,D,20180730,000000,3.655,3.8,3.655,3.8,1797,0
+OCC.US,D,20180731,000000,3.7,3.8,3.7,3.8,4714,0
+OCC.US,D,20180801,000000,3.75,4.3,3.4,3.55,223609,0
+OCC.US,D,20180802,000000,3.5,3.7,3.5,3.7,7552,0
+OCC.US,D,20180803,000000,3.8,4,3.7765,3.8,16463,0
+OCC.US,D,20180806,000000,3.8,3.9825,3.6112,3.9,13127,0
+OCC.US,D,20180807,000000,3.8247,3.8247,3.7,3.755,2879,0
+OCC.US,D,20180808,000000,3.8165,3.8165,3.7,3.7942,2338,0
+OCC.US,D,20180809,000000,3.7767,3.7767,3.7767,3.7767,774,0
+OCC.US,D,20180810,000000,3.811,3.901,3.7074,3.7672,853,0
+OCC.US,D,20180813,000000,3.85,3.85,3.85,3.85,744,0
+OCC.US,D,20180814,000000,3.75,3.7765,3.6683,3.7651,8592,0
+OCC.US,D,20180815,000000,3.6733,3.6772,3.4,3.55,14470,0
+OCC.US,D,20180816,000000,3.65,3.65,3.645,3.645,1658,0
+OCC.US,D,20180817,000000,3.5717,3.6801,3.5717,3.6801,2287,0
+OCC.US,D,20180820,000000,3.55,3.6272,3.55,3.55,824,0
+OCC.US,D,20180821,000000,3.5663,3.5663,3.55,3.55,1672,0
+OCC.US,D,20180822,000000,3.5775,3.5775,3.5775,3.5775,299,0
+OCC.US,D,20180823,000000,3.6,3.89,3.525,3.7,16842,0
+OCC.US,D,20180824,000000,3.8,3.8,3.795,3.8,2205,0
+OCC.US,D,20180827,000000,3.75,3.8642,3.6,3.75,1848,0
+OCC.US,D,20180828,000000,3.8,3.85,3.65,3.82,2475,0
+OCC.US,D,20180829,000000,3.7762,3.7762,3.755,3.755,709,0
+OCC.US,D,20180830,000000,3.7901,3.8312,3.75,3.8,3557,0
+OCC.US,D,20180831,000000,3.8,3.95,3.8,3.95,8187,0
+OCC.US,D,20180904,000000,3.8157,3.8876,3.8157,3.8876,4669,0
+OCC.US,D,20180905,000000,3.8247,4.16,3.8,4.145,40990,0
+OCC.US,D,20180906,000000,4.05,4.1,3.85,3.995,39771,0
+OCC.US,D,20180907,000000,3.9698,4.05,3.755,3.8705,58939,0
+OCC.US,D,20180910,000000,4,4.15,3.75,4.15,40583,0
+OCC.US,D,20180911,000000,3.9,4.075,3.6,3.65,93305,0
+OCC.US,D,20180912,000000,3.65,3.8,3.55,3.575,13239,0
+OCC.US,D,20180913,000000,3.522,3.6,3.5,3.55,14306,0
+OCC.US,D,20180914,000000,3.45,3.8,3.4,3.45,58914,0
+OCC.US,D,20180917,000000,3.5,3.7,3.5,3.7,19093,0
+OCC.US,D,20180918,000000,3.75,3.8,3.5,3.65,98757,0
+OCC.US,D,20180919,000000,3.75,4.05,3.75,4,98440,0
+OCC.US,D,20180920,000000,4.05,4.261,4,4.25,156300,0
+OCC.US,D,20180921,000000,4.25,4.45,4.11,4.45,146521,0
+OCC.US,D,20180924,000000,4.45,4.5,4,4.2,89715,0
+OCC.US,D,20180925,000000,4.45,5.5,4.15,5.5,320386,0
+OCC.US,D,20180926,000000,5.55,6.4,5.5,6.1,472150,0
+OCC.US,D,20180927,000000,6.1,6.1,5.45,5.85,181203,0
+OCC.US,D,20180928,000000,5.85,6.1,5.85,6.1,67228,0
+OCC.US,D,20181001,000000,6.15,6.3,6.02,6.18,99462,0
+OCC.US,D,20181002,000000,6.14,6.2,6.01,6.1,27550,0
+OCC.US,D,20181003,000000,6.16,6.2,5.951,6.15,41626,0
+OCC.US,D,20181004,000000,6.18,6.19,5.75,5.75,26783,0
+OCC.US,D,20181005,000000,5.85,5.85,5.12,5.3366,39450,0
+OCC.US,D,20181008,000000,5.3,5.38,5.09,5.2,20563,0
+OCC.US,D,20181009,000000,5.14,5.4,5.08,5.28,14471,0
+OCC.US,D,20181010,000000,5.3,5.4,5.2363,5.36,16114,0
+OCC.US,D,20181011,000000,5.37,5.4,5.1657,5.32,14802,0
+OCC.US,D,20181012,000000,5.31,5.4,5.09,5.25,19186,0
+OCC.US,D,20181015,000000,5.27,5.27,4.96,5.26,11296,0
+OCC.US,D,20181016,000000,5.19,5.25,4.99,5,24051,0
+OCC.US,D,20181017,000000,5,5.24,5,5.15,16574,0
+OCC.US,D,20181018,000000,5.16,5.22,5.0332,5.18,8988,0
+OCC.US,D,20181019,000000,5.09,5.2174,5.09,5.1,20607,0
+OCC.US,D,20181022,000000,5.09,5.18,5,5.03,27402,0
+OCC.US,D,20181023,000000,5.05,5.58,5.05,5.44,23343,0
+OCC.US,D,20181024,000000,5.45,5.45,5.06,5.2,23017,0
+OCC.US,D,20181025,000000,5.2,5.2645,4.97,4.97,19799,0
+OCC.US,D,20181026,000000,4.98,5.0888,4.5,4.695,22342,0
+OCC.US,D,20181029,000000,4.76,4.93,4.42,4.6,17966,0
+OCC.US,D,20181030,000000,4.61,4.93,4.5426,4.93,9656,0
+OCC.US,D,20181031,000000,4.83,5.1,4.67,4.75,23832,0
+OCC.US,D,20181101,000000,4.71,5,4.67,4.77,9043,0
+OCC.US,D,20181102,000000,4.77,5.08,4.77,4.9,13702,0
+OCC.US,D,20181105,000000,5,5.35,5,5.08,23117,0
+OCC.US,D,20181106,000000,5.23,5.23,4.9551,5.1,20799,0
+OCC.US,D,20181107,000000,5.14,5.14,5,5.01,18190,0
+OCC.US,D,20181108,000000,5.01,5.1,5.01,5.1,1919,0
+OCC.US,D,20181109,000000,4.8801,5.1,4.88,5.1,18953,0
+OCC.US,D,20181112,000000,5.14,5.14,5.03,5.03,12437,0
+OCC.US,D,20181113,000000,5.09,5.099,4.99,5,14118,0
+OCC.US,D,20181114,000000,4.9699,4.9699,4.857,4.857,7110,0
+OCC.US,D,20181115,000000,4.76,4.837,4.6,4.62,17302,0
+OCC.US,D,20181116,000000,4.54,4.75,4.54,4.66,5021,0
+OCC.US,D,20181119,000000,4.7,4.82,4.49,4.49,6576,0
+OCC.US,D,20181120,000000,4.43,4.69,4.43,4.56,5909,0
+OCC.US,D,20181121,000000,4.63,4.665,4.61,4.62,4785,0
+OCC.US,D,20181126,000000,4.6272,4.6375,4.6272,4.63,3857,0
+OCC.US,D,20181127,000000,4.5027,4.516,4.5,4.5,2223,0
+OCC.US,D,20181128,000000,4.5777,4.59,4.48,4.48,2044,0
+OCC.US,D,20181129,000000,4.33,4.6,4.33,4.525,19491,0
+OCC.US,D,20181130,000000,4.53,4.53,4.46,4.46,8056,0
+OCC.US,D,20181203,000000,4.4052,4.4052,4.1394,4.1702,18087,0
+OCC.US,D,20181204,000000,4.17,4.17,3.82,4.0401,7086,0
+OCC.US,D,20181206,000000,3.97,4.14,3.87,3.97,23044,0
+OCC.US,D,20181207,000000,3.8693,4.03,3.8693,4.03,13446,0
+OCC.US,D,20181210,000000,3.93,3.93,3.8505,3.86,4367,0
+OCC.US,D,20181211,000000,3.85,3.93,3.85,3.86,17285,0
+OCC.US,D,20181212,000000,3.865,3.9005,3.86,3.87,1243,0
+OCC.US,D,20181213,000000,3.87,3.8876,3.8501,3.8876,932,0
+OCC.US,D,20181214,000000,3.861,3.88,3.7,3.88,2510,0
+OCC.US,D,20181217,000000,3.89,3.8999,3.73,3.79,12605,0
+OCC.US,D,20181218,000000,3.79,3.91,3.75,3.85,45293,0
+OCC.US,D,20181219,000000,3.5,3.81,3.46,3.59,70898,0
+OCC.US,D,20181220,000000,3.6,3.77,3.2801,3.77,65891,0
+OCC.US,D,20181221,000000,3.75,3.9,3.555,3.76,29681,0
+OCC.US,D,20181224,000000,3.64,3.64,3.3165,3.32,4180,0
+OCC.US,D,20181226,000000,3.33,3.7899,3.33,3.49,28550,0
+OCC.US,D,20181227,000000,3.45,3.75,3.44,3.61,12124,0
+OCC.US,D,20181228,000000,3.58,3.98,3.58,3.71,43054,0
+OCC.US,D,20181231,000000,3.8,3.85,3.625,3.81,3306,0
+OCC.US,D,20190102,000000,3.6601,3.84,3.6601,3.84,2660,0
+OCC.US,D,20190103,000000,3.78,3.78,3.75,3.75,520,0
+OCC.US,D,20190104,000000,3.7788,3.95,3.75,3.81,7698,0
+OCC.US,D,20190107,000000,3.84,3.85,3.7101,3.78,4304,0
+OCC.US,D,20190108,000000,3.8,3.8062,3.68,3.8,8171,0
+OCC.US,D,20190109,000000,3.85,3.9,3.71,3.78,15704,0
+OCC.US,D,20190110,000000,3.67,3.7682,3.67,3.7496,1127,0
+OCC.US,D,20190111,000000,3.76,3.77,3.55,3.57,10800,0
+OCC.US,D,20190114,000000,3.6,3.6,3.39,3.45,2179,0
+OCC.US,D,20190115,000000,3.38,3.55,3.38,3.48,2055,0
+OCC.US,D,20190116,000000,3.65,3.691,3.63,3.63,6148,0
+OCC.US,D,20190117,000000,3.56,3.673,3.55,3.55,3832,0
+OCC.US,D,20190118,000000,3.56,3.69,3.55,3.69,1671,0
+OCC.US,D,20190122,000000,3.69,3.69,3.5601,3.62,3758,0
+OCC.US,D,20190123,000000,3.5829,3.61,3.58,3.595,1611,0
+OCC.US,D,20190124,000000,3.5607,3.6,3.5607,3.6,1213,0
+OCC.US,D,20190125,000000,3.601,3.6818,3.6,3.64,7232,0
+OCC.US,D,20190128,000000,3.7,3.7363,3.6,3.6,14667,0
+OCC.US,D,20190129,000000,3.5925,3.61,3.55,3.59,5345,0
+OCC.US,D,20190130,000000,3.62,3.62,3.55,3.6,2348,0
+OCC.US,D,20190131,000000,3.6,3.6108,3.56,3.61,1796,0
+OCC.US,D,20190201,000000,3.565,3.61,3.56,3.61,1315,0
+OCC.US,D,20190204,000000,3.58,3.71,3.55,3.5928,10889,0
+OCC.US,D,20190205,000000,3.59,3.61,3.47,3.49,27587,0
+OCC.US,D,20190206,000000,3.54,3.54,3.48,3.48,2525,0
+OCC.US,D,20190207,000000,3.3772,3.5,3.1973,3.46,30612,0
+OCC.US,D,20190208,000000,3.5724,3.5724,3.27,3.27,26332,0
+OCC.US,D,20190211,000000,3.3,3.36,3.21,3.22,15887,0
+OCC.US,D,20190212,000000,3.22,3.275,3.21,3.24,8252,0
+OCC.US,D,20190213,000000,3.24,3.5634,3.2338,3.33,26344,0
+OCC.US,D,20190214,000000,3.56,3.9,3.53,3.8,29312,0
+OCC.US,D,20190215,000000,4.02,5.5499,3.85,5.21,555826,0
+OCC.US,D,20190219,000000,5.21,6.156,5.21,5.37,1098228,0
+OCC.US,D,20190220,000000,5.36,5.465,4.63,5.1,171488,0
+OCC.US,D,20190221,000000,5.09,5.09,4.75,4.98,38491,0
+OCC.US,D,20190222,000000,4.97,4.97,4.77,4.9115,56399,0
+OCC.US,D,20190225,000000,4.87,5.5695,4.76,5.24,81661,0
+OCC.US,D,20190226,000000,4.9743,5.78,4.9743,5.56,74677,0
+OCC.US,D,20190227,000000,5.56,5.7685,5.46,5.63,41607,0
+OCC.US,D,20190228,000000,5.5,5.6,5.29,5.36,24637,0
+OCC.US,D,20190301,000000,5.59,5.59,5.3224,5.58,29817,0
+OCC.US,D,20190304,000000,5.6,5.6,5.27,5.48,26367,0
+OCC.US,D,20190305,000000,5.49,5.49,5.14,5.2773,27734,0
+OCC.US,D,20190306,000000,5.22,5.35,5.1139,5.34,18012,0
+OCC.US,D,20190307,000000,5.2,5.31,4.88,4.9,56296,0
+OCC.US,D,20190308,000000,4.7563,5.0299,4.7563,4.91,10609,0
+OCC.US,D,20190311,000000,4.8,5.06,4.7301,4.8863,21510,0
+OCC.US,D,20190312,000000,4.88,5.24,4.62,5.1,261860,0
+OCC.US,D,20190313,000000,5.04,5.49,4.87,5.3,28132,0
+OCC.US,D,20190314,000000,5.26,5.5,4.9301,5.5,27417,0
+OCC.US,D,20190315,000000,5.47,5.47,4.95,5.26,51916,0
+OCC.US,D,20190318,000000,5.25,5.3,4.81,4.98,17036,0
+OCC.US,D,20190319,000000,5,5.03,4.9,4.9,19139,0
+OCC.US,D,20190320,000000,4.86,4.9657,4.85,4.85,9008,0
+OCC.US,D,20190321,000000,4.92,4.95,4.81,4.81,11532,0
+OCC.US,D,20190322,000000,4.74,4.8352,4.65,4.74,42231,0
+OCC.US,D,20190325,000000,4.69,4.8337,4.65,4.67,26997,0
+OCC.US,D,20190326,000000,4.67,4.75,4.67,4.73,4320,0
+OCC.US,D,20190327,000000,4.7,4.72,4.67,4.67,7713,0
+OCC.US,D,20190328,000000,4.68,4.7334,4.67,4.67,6006,0
+OCC.US,D,20190329,000000,4.67,4.74,4.67,4.67,3937,0
+OCC.US,D,20190401,000000,4.68,4.72,4.65,4.66,23432,0
+OCC.US,D,20190402,000000,4.66,4.71,4.66,4.69,14566,0
+OCC.US,D,20190403,000000,4.7,4.71,4.65,4.67,6544,0
+OCC.US,D,20190404,000000,4.67,4.7,4.65,4.65,8542,0
+OCC.US,D,20190405,000000,4.6799,4.6799,4.65,4.66,22042,0
+OCC.US,D,20190408,000000,4.66,4.86,4.65,4.8249,9697,0
+OCC.US,D,20190409,000000,4.8444,4.89,4.76,4.79,8023,0
+OCC.US,D,20190410,000000,4.767,4.86,4.76,4.76,16948,0
+OCC.US,D,20190411,000000,4.74,4.8,4.74,4.8,865,0
+OCC.US,D,20190412,000000,4.83,4.83,4.805,4.805,1331,0
+OCC.US,D,20190415,000000,4.8,5.08,4.8,5.08,24069,0
+OCC.US,D,20190416,000000,4.95,5,4.8101,4.829,13376,0
+OCC.US,D,20190417,000000,4.91,4.9999,4.7537,4.78,11833,0
+OCC.US,D,20190418,000000,4.75,4.95,4.75,4.95,4585,0
+OCC.US,D,20190422,000000,4.8,4.87,4.6801,4.87,4719,0
+OCC.US,D,20190423,000000,4.85,4.93,4.74,4.75,3991,0
+OCC.US,D,20190424,000000,4.8,4.84,4.66,4.72,7135,0
+OCC.US,D,20190425,000000,4.67,4.78,4.67,4.69,6552,0
+OCC.US,D,20190426,000000,4.7149,4.86,4.7149,4.78,17816,0
+OCC.US,D,20190429,000000,4.77,4.9699,4.77,4.85,3680,0
+OCC.US,D,20190430,000000,4.85,4.95,4.74,4.94,5917,0
+OCC.US,D,20190501,000000,4.76,4.92,4.76,4.76,7187,0
+OCC.US,D,20190502,000000,4.81,4.9547,4.67,4.67,10950,0
+OCC.US,D,20190503,000000,4.82,4.86,4.71,4.71,2481,0
+OCC.US,D,20190506,000000,4.7149,4.83,4.71,4.71,6811,0
+OCC.US,D,20190507,000000,4.71,4.78,4.7,4.78,1551,0
+OCC.US,D,20190508,000000,4.76,4.77,4.66,4.77,12812,0
+OCC.US,D,20190509,000000,4.67,4.77,4.67,4.77,824,0
+OCC.US,D,20190510,000000,4.69,4.76,4.6696,4.6696,2847,0
+OCC.US,D,20190513,000000,4.65,4.7199,4.65,4.65,6106,0
+OCC.US,D,20190514,000000,4.65,4.7,4.6431,4.68,5808,0
+OCC.US,D,20190515,000000,4.69,4.72,4.6833,4.7,1732,0
+OCC.US,D,20190516,000000,4.66,4.8268,4.66,4.76,2878,0
+OCC.US,D,20190517,000000,4.73,4.91,4.73,4.76,3037,0
+OCC.US,D,20190520,000000,4.81,4.9485,4.6,4.6,7209,0
+OCC.US,D,20190521,000000,4.71,4.9268,4.71,4.88,2150,0
+OCC.US,D,20190522,000000,4.8653,4.89,4.7,4.76,7062,0
+OCC.US,D,20190523,000000,4.65,4.6888,4.6013,4.6831,6361,0
+OCC.US,D,20190524,000000,4.7679,4.7679,4.655,4.6799,1780,0
+OCC.US,D,20190528,000000,4.65,4.72,4.64,4.65,3771,0
+OCC.US,D,20190529,000000,4.623,4.64,4.51,4.51,8600,0
+OCC.US,D,20190530,000000,4.49,4.57,4.45,4.48,4819,0
+OCC.US,D,20190531,000000,4.4,4.45,4.1624,4.2,10471,0
+OCC.US,D,20190603,000000,4.3199,4.3199,4.05,4.18,35115,0
+OCC.US,D,20190604,000000,4.18,4.18,4.07,4.08,10076,0
+OCC.US,D,20190605,000000,4.05,4.2519,3.8601,4.2519,95420,0
+OCC.US,D,20190606,000000,4.03,4.2506,3.84,3.8808,19421,0
+OCC.US,D,20190607,000000,3.86,3.9901,3.68,3.78,32195,0
+OCC.US,D,20190610,000000,3.81,4.2058,3.78,3.9,46880,0
+OCC.US,D,20190611,000000,3.8695,3.92,3.801,3.81,7104,0
+OCC.US,D,20190612,000000,3.78,3.99,3.4406,3.8394,37132,0
+OCC.US,D,20190613,000000,3.76,3.84,3.52,3.66,19123,0
+OCC.US,D,20190614,000000,3.74,3.74,3.42,3.6,29115,0
+OCC.US,D,20190617,000000,3.61,3.94,3.61,3.72,11125,0
+OCC.US,D,20190618,000000,3.84,3.91,3.6629,3.71,3653,0
+OCC.US,D,20190619,000000,3.7,3.92,3.7,3.83,5643,0
+OCC.US,D,20190620,000000,3.94,3.95,3.6683,3.8,15125,0
+OCC.US,D,20190621,000000,3.8,3.95,3.7196,3.95,10170,0
+OCC.US,D,20190624,000000,3.99,4.25,3.76,4.06,21792,0
+OCC.US,D,20190625,000000,4.05,4.24,3.84,3.99,13838,0
+OCC.US,D,20190626,000000,3.8,3.98,3.8,3.98,8702,0
+OCC.US,D,20190627,000000,3.7129,4,3.7129,3.98,6559,0
+OCC.US,D,20190628,000000,3.8,4.12,3.8,4.12,12115,0
+OCC.US,D,20190701,000000,4.08,4.31,3.9,4.27,3475,0
+OCC.US,D,20190702,000000,4.11,4.11,3.779,3.915,21249,0
+OCC.US,D,20190703,000000,4.0298,4.0298,4.02,4.02,514,0
+OCC.US,D,20190705,000000,3.93,3.93,3.82,3.89,725,0
+OCC.US,D,20190708,000000,4.0708,4.0708,3.8292,3.85,5014,0
+OCC.US,D,20190709,000000,3.9708,3.9708,3.84,3.9195,5775,0
+OCC.US,D,20190710,000000,3.85,3.85,3.71,3.71,1427,0
+OCC.US,D,20190711,000000,3.9,3.9,3.7074,3.9,15532,0
+OCC.US,D,20190712,000000,3.94,4.04,3.9,3.9,5314,0
+OCC.US,D,20190715,000000,3.9,4.0189,3.9,3.95,3459,0
+OCC.US,D,20190716,000000,3.951,3.9695,3.925,3.946,1785,0
+OCC.US,D,20190717,000000,3.9425,3.9425,3.9,3.9,5839,0
+OCC.US,D,20190718,000000,4,4,3.9012,3.9012,462,0
+OCC.US,D,20190719,000000,3.949,3.97,3.9,3.92,2019,0
+OCC.US,D,20190722,000000,3.9,3.95,3.9,3.93,6137,0
+OCC.US,D,20190723,000000,3.9195,4.02,3.91,3.95,10849,0
+OCC.US,D,20190724,000000,3.91,3.95,3.91,3.94,7371,0
+OCC.US,D,20190725,000000,3.9,3.95,3.9,3.95,9796,0
+OCC.US,D,20190726,000000,3.9117,4.05,3.9,3.9,10026,0
+OCC.US,D,20190729,000000,3.9,3.96,3.9,3.9,7462,0
+OCC.US,D,20190730,000000,3.9001,3.95,3.9,3.93,5390,0
+OCC.US,D,20190731,000000,3.9965,4.02,3.75,3.76,27405,0
+OCC.US,D,20190801,000000,3.7828,3.97,3.7828,3.8,4828,0
+OCC.US,D,20190802,000000,4.021,4.021,3.8,3.8,3323,0
+OCC.US,D,20190805,000000,3.8,3.8199,3.74,3.74,5673,0
+OCC.US,D,20190806,000000,3.865,3.961,3.6709,3.7,1993,0
+OCC.US,D,20190807,000000,3.819,3.9099,3.76,3.9099,2581,0
+OCC.US,D,20190809,000000,3.82,3.82,3.6281,3.65,1407,0
+OCC.US,D,20190812,000000,3.65,3.705,3.5,3.5,27799,0
+OCC.US,D,20190813,000000,3.79,3.9476,3.615,3.7,19874,0
+OCC.US,D,20190814,000000,3.84,3.8693,3.5524,3.669,11415,0
+OCC.US,D,20190815,000000,3.7148,3.7148,3.6934,3.6934,1251,0
+OCC.US,D,20190816,000000,3.69,4.0028,3.51,3.51,6892,0
+OCC.US,D,20190819,000000,3.6799,3.6899,3.4,3.51,14481,0
+OCC.US,D,20190820,000000,3.4335,3.9325,3.38,3.59,6885,0
+OCC.US,D,20190821,000000,3.42,3.75,3.42,3.515,9356,0
+OCC.US,D,20190822,000000,3.5376,3.6,3.52,3.52,1332,0
+OCC.US,D,20190823,000000,3.48,3.6716,3.48,3.522,6378,0
+OCC.US,D,20190826,000000,3.5201,3.89,3.5201,3.89,672,0
+OCC.US,D,20190827,000000,3.751,3.751,3.6,3.695,4344,0
+OCC.US,D,20190828,000000,3.69,3.77,3.69,3.77,281,0
+OCC.US,D,20190829,000000,3.7732,3.7732,3.6,3.6,1501,0
+OCC.US,D,20190830,000000,3.8075,3.8075,3.5019,3.64,2554,0
+OCC.US,D,20190903,000000,3.5301,3.63,3.52,3.63,9306,0
+OCC.US,D,20190904,000000,3.54,3.54,3.4,3.4928,18136,0
+OCC.US,D,20190905,000000,3.417,3.46,3.417,3.46,1203,0
+OCC.US,D,20190906,000000,3.42,3.6499,3.4001,3.45,6264,0
+OCC.US,D,20190909,000000,3.4919,3.65,3.4,3.4,3664,0
+OCC.US,D,20190910,000000,3.41,3.5885,3.41,3.51,4659,0
+OCC.US,D,20190911,000000,3.5,3.6325,3.5,3.5175,1186,0
+OCC.US,D,20190912,000000,3.42,3.616,3.42,3.5139,1648,0
+OCC.US,D,20190913,000000,3.5038,3.55,3.45,3.46,8108,0
+OCC.US,D,20190916,000000,3.4,3.45,3.36,3.4255,8587,0
+OCC.US,D,20190917,000000,3.36,3.39,3.325,3.335,8086,0
+OCC.US,D,20190918,000000,3.25,3.55,3.25,3.45,5906,0
+OCC.US,D,20190919,000000,3.4,3.5595,3.36,3.36,5109,0
+OCC.US,D,20190920,000000,3.41,3.52,3.35,3.52,10521,0
+OCC.US,D,20190923,000000,3.42,3.42,3.35,3.39,1592,0
+OCC.US,D,20190924,000000,3.44,3.44,3.38,3.38,1875,0
+OCC.US,D,20190925,000000,3.38,3.47,3.38,3.38,2474,0
+OCC.US,D,20190926,000000,3.43,3.4875,3.38,3.38,6852,0
+OCC.US,D,20190927,000000,3.38,3.54,3.38,3.4,8025,0
+OCC.US,D,20190930,000000,3.51,3.55,3.5,3.55,1100,0
+OCC.US,D,20191001,000000,3.46,3.52,3.4,3.52,2141,0
+OCC.US,D,20191002,000000,3.42,3.52,3.38,3.38,8055,0
+OCC.US,D,20191003,000000,3.45,3.45,3.21,3.21,8403,0
+OCC.US,D,20191004,000000,3.24,3.29,3.24,3.29,1067,0
+OCC.US,D,20191007,000000,3.25,3.318,2.8,3.02,12508,0
+OCC.US,D,20191008,000000,2.97,3.01,2.9001,2.93,10530,0
+OCC.US,D,20191009,000000,3.01,3.0757,2.81,3.06,8752,0
+OCC.US,D,20191010,000000,2.94,3,2.8784,3,7669,0
+OCC.US,D,20191011,000000,2.99,3.19,2.91,2.91,4748,0
+OCC.US,D,20191014,000000,2.97,3.1001,2.95,3.1001,5179,0
+OCC.US,D,20191015,000000,3.1,3.4,3.1,3.4,3023,0
+OCC.US,D,20191016,000000,3.36,3.4199,3.2,3.2,3188,0
+OCC.US,D,20191018,000000,2.988,2.988,2.96,2.98,2631,0
+OCC.US,D,20191021,000000,3.05,3.143,2.95,3,2847,0
+OCC.US,D,20191022,000000,2.92,2.9903,2.91,2.99,4332,0
+OCC.US,D,20191023,000000,3.0817,3.0817,2.9848,2.9848,313,0
+OCC.US,D,20191024,000000,2.93,3.1352,2.91,2.94,8269,0
+OCC.US,D,20191025,000000,2.9,3.0994,2.9,3.0994,3547,0
+OCC.US,D,20191028,000000,2.9451,2.9451,2.91,2.91,1953,0
+OCC.US,D,20191029,000000,2.9218,2.95,2.9,2.94,2404,0
+OCC.US,D,20191030,000000,2.9,2.9441,2.9,2.91,1888,0
+OCC.US,D,20191031,000000,2.94,2.95,2.9316,2.95,3527,0
+OCC.US,D,20191104,000000,3.05,3.35,3.05,3.33,18839,0
+OCC.US,D,20191105,000000,3.38,3.38,3.24,3.24,947,0
+OCC.US,D,20191106,000000,3,3.24,3,3.23,7226,0
+OCC.US,D,20191107,000000,2.9401,3.24,2.9401,3.23,14870,0
+OCC.US,D,20191108,000000,3.25,3.25,3.2,3.24,1418,0
+OCC.US,D,20191111,000000,3.1439,3.1439,3.1439,3.1439,165,0
+OCC.US,D,20191112,000000,3.3199,3.3199,3.21,3.3,8166,0
+OCC.US,D,20191113,000000,3.255,3.255,3.255,3.255,509,0
+OCC.US,D,20191114,000000,3.126,3.32,3.126,3.32,2369,0
+OCC.US,D,20191115,000000,3.23,3.43,3.2,3.43,4563,0
+OCC.US,D,20191118,000000,3.32,3.32,3.2,3.22,5758,0
+OCC.US,D,20191119,000000,3.39,3.39,3.2,3.21,6482,0
+OCC.US,D,20191120,000000,3.2,3.3839,3.2,3.37,2882,0
+OCC.US,D,20191121,000000,3.35,3.35,3.35,3.35,308,0
+OCC.US,D,20191125,000000,3.02,3.135,3.02,3.06,4324,0
+OCC.US,D,20191126,000000,3.06,3.33,3.02,3.12,17549,0
+OCC.US,D,20191127,000000,3.42,3.5,3.06,3.06,1284,0
+OCC.US,D,20191129,000000,3.07,3.375,3.07,3.1352,1213,0
+OCC.US,D,20191202,000000,3.14,3.2632,3.12,3.18,7614,0
+OCC.US,D,20191203,000000,3.16,3.28,3.12,3.1883,4674,0
+OCC.US,D,20191204,000000,3.2099,3.37,3.06,3.06,2532,0
+OCC.US,D,20191205,000000,3.06,3.172,3.06,3.172,1128,0
+OCC.US,D,20191206,000000,3.29,3.29,3.24,3.24,329,0
+OCC.US,D,20191209,000000,3.21,3.21,3.2,3.2027,961,0
+OCC.US,D,20191211,000000,3.17,3.3025,3.17,3.18,4915,0
+OCC.US,D,20191212,000000,3.2768,3.29,3.16,3.16,2563,0
+OCC.US,D,20191213,000000,3.41,3.41,3.2832,3.2832,1727,0
+OCC.US,D,20191216,000000,3.3948,3.55,3.25,3.2763,7919,0
+OCC.US,D,20191217,000000,3.25,3.53,3.25,3.4001,6912,0
+OCC.US,D,20191218,000000,3.17,3.39,3.15,3.18,3557,0
+OCC.US,D,20191219,000000,3.17,3.17,3.05,3.15,40631,0
+OCC.US,D,20191220,000000,3.08,3.27,3.05,3.21,7437,0
+OCC.US,D,20191223,000000,2.95,3.4477,2.95,3.2484,10595,0
+OCC.US,D,20191224,000000,3.18,3.4017,3.15,3.3089,5637,0
+OCC.US,D,20191226,000000,3.25,3.409,3.2146,3.4,8143,0
+OCC.US,D,20191227,000000,3.23,3.45,3.23,3.3206,9988,0
+OCC.US,D,20191230,000000,3.2306,3.3399,3.23,3.3083,5625,0
+OCC.US,D,20191231,000000,3.42,3.42,3.25,3.25,2423,0
+OCC.US,D,20200102,000000,3.2501,3.32,3.25,3.2887,2040,0
+OCC.US,D,20200103,000000,3.26,3.3,3.25,3.25,1686,0
+OCC.US,D,20200106,000000,3.29,3.29,3.27,3.28,1394,0
+OCC.US,D,20200107,000000,3.265,3.265,3.265,3.265,344,0
+OCC.US,D,20200108,000000,3.29,3.4,3.29,3.2929,16286,0
+OCC.US,D,20200109,000000,3.4,3.47,3.25,3.287,8049,0
+OCC.US,D,20200110,000000,3.335,3.46,3.25,3.2501,2686,0
+OCC.US,D,20200113,000000,3.215,3.215,3.2102,3.2102,884,0
+OCC.US,D,20200114,000000,3.22,3.62,3.22,3.59,5773,0
+OCC.US,D,20200115,000000,3.67,3.67,3.4762,3.58,1450,0
+OCC.US,D,20200116,000000,3.4121,3.5469,3.4121,3.5469,1061,0
+OCC.US,D,20200117,000000,3.5106,3.57,3.5,3.57,3682,0
+OCC.US,D,20200121,000000,3.51,3.5535,3.5,3.54,2649,0
+OCC.US,D,20200122,000000,3.5147,3.545,3.5147,3.545,2157,0
+OCC.US,D,20200123,000000,3.55,3.5785,3.49,3.49,3473,0
+OCC.US,D,20200124,000000,3.49,3.5,3.4098,3.5,5738,0
+OCC.US,D,20200127,000000,3.34,3.5,3.21,3.49,5169,0
+OCC.US,D,20200128,000000,3.4,3.4887,3.3354,3.4887,2229,0
+OCC.US,D,20200129,000000,3.47,3.47,3.4271,3.4271,1383,0
+OCC.US,D,20200130,000000,3.4,3.4604,3.4,3.4604,1839,0
+OCC.US,D,20200131,000000,3.4505,3.48,3.4,3.4631,5684,0
+OCC.US,D,20200203,000000,3.4,3.424,3.4,3.4,1419,0
+OCC.US,D,20200204,000000,3.4038,3.4038,3.4038,3.4038,495,0
+OCC.US,D,20200205,000000,3.4183,3.4183,3.4,3.4,2862,0
+OCC.US,D,20200206,000000,3.36,3.375,3.36,3.3739,465,0
+OCC.US,D,20200207,000000,3.3855,3.3855,3.3716,3.375,938,0
+OCC.US,D,20200210,000000,3.36,3.3768,3.36,3.3768,2742,0
+OCC.US,D,20200211,000000,3.38,3.43,3.21,3.21,9247,0
+OCC.US,D,20200212,000000,3.25,3.25,3.25,3.25,299,0
+OCC.US,D,20200213,000000,3.25,3.375,3.25,3.25,2074,0
+OCC.US,D,20200214,000000,3.2847,3.2847,3.2847,3.2847,393,0
+OCC.US,D,20200218,000000,3.25,3.2592,3.22,3.22,892,0
+OCC.US,D,20200219,000000,3.2406,3.2406,3.2406,3.2406,368,0
+OCC.US,D,20200220,000000,3.237,3.2701,3.237,3.2701,1429,0
+OCC.US,D,20200221,000000,3.26,3.26,3.15,3.15,5912,0
+OCC.US,D,20200224,000000,3.215,3.215,3.08,3.2143,5571,0
+OCC.US,D,20200225,000000,3.2122,3.2122,3.08,3.09,1345,0
+OCC.US,D,20200226,000000,3.02,3.2679,3.02,3.2679,813,0
+OCC.US,D,20200227,000000,3.03,3.03,2.98,2.988,6550,0
+OCC.US,D,20200228,000000,3.02,3.195,2.9988,3.025,5383,0
+OCC.US,D,20200302,000000,3.1209,3.1634,3.1209,3.1634,372,0
+OCC.US,D,20200303,000000,3.1238,3.27,3.01,3.01,1532,0
+OCC.US,D,20200305,000000,3.01,3.19,3.01,3.19,2452,0
+OCC.US,D,20200309,000000,2.9083,2.91,2.855,2.8609,3361,0
+OCC.US,D,20200310,000000,2.961,2.961,2.9,2.9,999,0
+OCC.US,D,20200311,000000,2.8,2.95,2.8,2.95,439,0
+OCC.US,D,20200312,000000,2.7725,2.7738,2.63,2.63,4217,0
+OCC.US,D,20200313,000000,2.68,2.8,2.625,2.625,15012,0
+OCC.US,D,20200316,000000,2.55,2.553,2.39,2.5,38970,0
+OCC.US,D,20200317,000000,2.46,2.5389,2.3,2.51,18581,0
+OCC.US,D,20200318,000000,2.5752,2.5752,2.4,2.45,4715,0
+OCC.US,D,20200319,000000,2.32,2.35,2.05,2.295,12219,0
+OCC.US,D,20200320,000000,2.31,2.335,2.14,2.335,45348,0
+OCC.US,D,20200323,000000,2.27,2.33,2.135,2.15,46901,0
+OCC.US,D,20200324,000000,2.2696,2.3,2.26,2.29,1631,0
+OCC.US,D,20200325,000000,2.36,2.36,2.32,2.33,1494,0
+OCC.US,D,20200326,000000,2.3414,2.3518,2.26,2.325,3655,0
+OCC.US,D,20200327,000000,2.31,2.39,2.28,2.34,6652,0
+OCC.US,D,20200330,000000,2.35,2.35,2.2,2.35,3051,0
+OCC.US,D,20200331,000000,2.385,2.5,2.385,2.4,11049,0
+OCC.US,D,20200401,000000,2.59,2.59,2.4107,2.4107,1121,0
+OCC.US,D,20200402,000000,2.4,2.56,2.36,2.36,2324,0
+OCC.US,D,20200403,000000,2.44,2.45,2.38,2.42,4332,0
+OCC.US,D,20200406,000000,2.46,2.55,2.41,2.41,2873,0
+OCC.US,D,20200407,000000,2.44,2.44,2.44,2.44,301,0
+OCC.US,D,20200408,000000,2.34,2.45,2.286,2.35,11641,0
+OCC.US,D,20200409,000000,2.32,2.45,2.32,2.405,17963,0
+OCC.US,D,20200413,000000,2.456,2.456,2.456,2.456,870,0
+OCC.US,D,20200414,000000,2.33,2.3301,2.33,2.3301,1374,0
+OCC.US,D,20200415,000000,2.405,2.47,2.405,2.4308,1160,0
+OCC.US,D,20200416,000000,2.47,2.47,2.34,2.34,1434,0
+OCC.US,D,20200417,000000,2.405,2.405,2.361,2.37,1173,0
+OCC.US,D,20200420,000000,2.46,2.62,2.415,2.51,15140,0
+OCC.US,D,20200421,000000,2.67,2.8,2.67,2.7554,2999,0
+OCC.US,D,20200422,000000,2.7602,2.8227,2.6574,2.76,7353,0
+OCC.US,D,20200423,000000,2.76,2.76,2.38,2.4179,2293,0
+OCC.US,D,20200424,000000,2.4401,2.63,2.4401,2.63,621,0
+OCC.US,D,20200427,000000,2.59,2.6,2.28,2.35,4392,0
+OCC.US,D,20200428,000000,2.58,2.59,2.2733,2.35,3485,0
+OCC.US,D,20200429,000000,2.2697,2.46,2.2697,2.46,3436,0
+OCC.US,D,20200501,000000,2.6448,2.6448,2.53,2.59,825,0
+OCC.US,D,20200504,000000,2.5301,2.55,2.5301,2.54,948,0
+OCC.US,D,20200505,000000,2.66,2.66,2.4436,2.51,1148,0
+OCC.US,D,20200506,000000,2.537,2.537,2.52,2.52,624,0
+OCC.US,D,20200507,000000,2.5,2.5,2.449,2.48,1568,0
+OCC.US,D,20200508,000000,2.4871,2.54,2.41,2.4401,3595,0
+OCC.US,D,20200511,000000,2.42,2.6,2.42,2.58,4276,0
+OCC.US,D,20200512,000000,2.41,2.579,2.4,2.41,14575,0
+OCC.US,D,20200513,000000,2.51,2.51,2.4,2.4117,13497,0
+OCC.US,D,20200514,000000,2.45,2.5,2.44,2.44,2442,0
+OCC.US,D,20200515,000000,2.53,2.53,2.5,2.5,735,0
+OCC.US,D,20200518,000000,2.6615,2.6615,2.5,2.56,7772,0
+OCC.US,D,20200519,000000,2.55,2.55,2.52,2.5201,6097,0
+OCC.US,D,20200520,000000,2.41,2.6,2.41,2.59,7506,0
+OCC.US,D,20200521,000000,2.5,2.59,2.45,2.45,2678,0
+OCC.US,D,20200522,000000,2.5093,2.58,2.5,2.55,2148,0
+OCC.US,D,20200526,000000,2.56,2.56,2.5001,2.51,1804,0
+OCC.US,D,20200527,000000,2.59,2.59,2.5,2.5,9443,0
+OCC.US,D,20200528,000000,2.5101,2.55,2.5,2.5,2036,0
+OCC.US,D,20200529,000000,2.49,2.5799,2.49,2.5,1404,0
+OCC.US,D,20200601,000000,2.53,2.5429,2.5,2.5,5187,0
+OCC.US,D,20200602,000000,2.55,2.56,2.55,2.56,549,0
+OCC.US,D,20200603,000000,2.5999,2.6,2.55,2.56,1837,0
+OCC.US,D,20200604,000000,2.59,2.6,2.56,2.59,11124,0
+OCC.US,D,20200605,000000,2.5617,2.63,2.5456,2.5604,12872,0
+OCC.US,D,20200608,000000,2.64,2.64,2.61,2.6186,8738,0
+OCC.US,D,20200609,000000,2.62,2.62,2.605,2.62,3141,0
+OCC.US,D,20200610,000000,2.63,2.7899,2.62,2.75,12711,0
+OCC.US,D,20200611,000000,2.78,2.89,2.7201,2.815,10951,0
+OCC.US,D,20200612,000000,2.88,2.9494,2.57,2.7101,29749,0
+OCC.US,D,20200615,000000,2.76,2.76,2.5,2.665,4297,0
+OCC.US,D,20200616,000000,2.69,2.78,2.6,2.64,6423,0
+OCC.US,D,20200617,000000,2.705,2.7699,2.63,2.65,3643,0
+OCC.US,D,20200618,000000,2.65,2.78,2.65,2.78,2601,0
+OCC.US,D,20200619,000000,2.71,2.78,2.65,2.77,3434,0
+OCC.US,D,20200622,000000,2.78,2.78,2.65,2.6755,7984,0
+OCC.US,D,20200623,000000,2.65,2.78,2.65,2.705,2068,0
+OCC.US,D,20200624,000000,2.66,2.75,2.66,2.75,2669,0
+OCC.US,D,20200625,000000,2.71,2.71,2.65,2.65,1260,0
+OCC.US,D,20200626,000000,2.6938,2.72,2.49,2.49,24414,0
+OCC.US,D,20200629,000000,2.625,2.6497,2.5,2.51,3688,0
+OCC.US,D,20200630,000000,2.51,2.5672,2.5,2.5,2478,0
+OCC.US,D,20200701,000000,2.5,2.55,2.5,2.5,6243,0
+OCC.US,D,20200702,000000,2.51,2.5101,2.5,2.5,2744,0
+OCC.US,D,20200706,000000,2.5501,2.5999,2.42,2.5143,10391,0
+OCC.US,D,20200707,000000,2.47,2.53,2.4,2.4,9071,0
+OCC.US,D,20200708,000000,2.4,2.41,2.4,2.4,9526,0
+OCC.US,D,20200709,000000,2.44,2.44,2.44,2.44,1262,0
+OCC.US,D,20200710,000000,2.43,2.495,2.3086,2.495,9485,0
+OCC.US,D,20200713,000000,2.3792,2.3792,2.13,2.33,16087,0
+OCC.US,D,20200714,000000,2.275,2.39,2.275,2.33,2068,0
+OCC.US,D,20200715,000000,2.3,2.4,2.3,2.3827,11334,0
+OCC.US,D,20200716,000000,2.35,2.4,2.3,2.3612,2522,0
+OCC.US,D,20200717,000000,2.35,2.41,2.2588,2.37,18976,0
+OCC.US,D,20200720,000000,2.39,2.4991,2.3319,2.3319,4579,0
+OCC.US,D,20200721,000000,2.34,2.3617,2.33,2.3617,2029,0
+OCC.US,D,20200722,000000,2.32,2.35,2.22,2.24,8755,0
+OCC.US,D,20200723,000000,2.35,2.43,2.3,2.36,10810,0
+OCC.US,D,20200724,000000,2.35,2.35,2.35,2.35,543,0
+OCC.US,D,20200727,000000,2.43,2.445,2.3914,2.445,1055,0
+OCC.US,D,20200728,000000,2.48,2.48,2.3873,2.3873,1470,0
+OCC.US,D,20200729,000000,2.455,2.49,2.44,2.45,2075,0
+OCC.US,D,20200730,000000,2.47,2.47,2.35,2.41,5348,0
+OCC.US,D,20200731,000000,2.4247,2.4501,2.2,2.4,27750,0
+OCC.US,D,20200803,000000,2.48,2.58,2.41,2.5487,25464,0
+OCC.US,D,20200804,000000,2.5757,2.6792,2.555,2.59,10972,0
+OCC.US,D,20200805,000000,2.68,2.79,2.5401,2.74,31579,0
+OCC.US,D,20200806,000000,2.74,2.82,2.6363,2.71,3819,0
+OCC.US,D,20200807,000000,2.7,2.8,2.57,2.8,6748,0
+OCC.US,D,20200810,000000,2.87,2.87,2.783,2.8,2383,0
+OCC.US,D,20200811,000000,2.8,2.83,2.75,2.82,11051,0
+OCC.US,D,20200812,000000,2.82,2.82,2.77,2.77,3853,0
+OCC.US,D,20200813,000000,2.76,2.76,2.5801,2.62,6236,0
+OCC.US,D,20200814,000000,2.68,2.71,2.42,2.4806,11282,0
+OCC.US,D,20200817,000000,2.56,2.5696,2.515,2.517,6101,0
+OCC.US,D,20200818,000000,2.55,2.55,2.4,2.53,3440,0
+OCC.US,D,20200819,000000,2.54,2.54,2.5,2.53,5619,0
+OCC.US,D,20200820,000000,2.5012,2.5012,2.4,2.44,15373,0
+OCC.US,D,20200821,000000,2.43,2.46,2.4,2.42,4820,0
+OCC.US,D,20200824,000000,2.44,2.56,2.44,2.46,2477,0
+OCC.US,D,20200825,000000,2.54,2.54,2.46,2.47,4337,0
+OCC.US,D,20200826,000000,2.48,2.4921,2.435,2.45,2185,0
+OCC.US,D,20200827,000000,2.42,2.52,2.42,2.47,4823,0
+OCC.US,D,20200828,000000,2.5,2.5,2.45,2.45,1437,0
+OCC.US,D,20200831,000000,2.455,2.5,2.42,2.42,918,0
+OCC.US,D,20200901,000000,2.57,2.57,2.4,2.43,4931,0
+OCC.US,D,20200902,000000,2.515,2.515,2.44,2.44,1194,0
+OCC.US,D,20200903,000000,2.41,2.41,2.405,2.4072,2418,0
+OCC.US,D,20200904,000000,2.41,2.53,2.4,2.4,40608,0
+OCC.US,D,20200908,000000,2.4,2.5455,2.4,2.44,1853,0
+OCC.US,D,20200909,000000,2.42,2.465,2.4,2.4,12288,0
+OCC.US,D,20200910,000000,2.4,2.518,2.4,2.4962,61430,0
+OCC.US,D,20200911,000000,2.52,2.53,2.4,2.41,7206,0
+OCC.US,D,20200914,000000,2.48,2.48,2.45,2.46,2517,0
+OCC.US,D,20200915,000000,2.459,2.51,2.459,2.51,2814,0
+OCC.US,D,20200916,000000,2.4,2.48,2.4,2.41,3575,0
+OCC.US,D,20200917,000000,2.4,2.4799,2.4,2.4,3328,0
+OCC.US,D,20200918,000000,2.42,2.51,2.42,2.51,6379,0
+OCC.US,D,20200921,000000,2.427,2.45,2.4,2.45,2759,0
+OCC.US,D,20200922,000000,2.46,2.47,2.4215,2.43,1905,0
+OCC.US,D,20200923,000000,2.42,2.42,2.4,2.4,4836,0
+OCC.US,D,20200924,000000,2.4,2.41,2.4,2.41,7880,0
+OCC.US,D,20200925,000000,2.41,2.73,2.41,2.58,36298,0
+OCC.US,D,20200928,000000,2.6,2.9,2.6,2.8572,108414,0
+OCC.US,D,20200929,000000,2.95,3.07,2.8328,2.9425,31286,0
+OCC.US,D,20200930,000000,3.04,3.2,2.96,3.09,26897,0
+OCC.US,D,20201001,000000,3.19,3.48,3.19,3.4597,50042,0
+OCC.US,D,20201002,000000,3.48,3.99,3.25,3.77,136711,0
+OCC.US,D,20201005,000000,3.81,4.62,3.75,3.88,136416,0
+OCC.US,D,20201006,000000,3.88,3.88,3.3408,3.6,62944,0
+OCC.US,D,20201007,000000,3.6,3.77,3.46,3.56,20730,0
+OCC.US,D,20201008,000000,3.51,3.616,3.215,3.215,20289,0
+OCC.US,D,20201009,000000,3.13,3.21,2.85,2.9173,62500,0
+OCC.US,D,20201012,000000,2.88,3.1099,2.88,3.02,21721,0
+OCC.US,D,20201013,000000,3.02,3.4,3.005,3.29,20687,0
+OCC.US,D,20201014,000000,3.28,3.28,3.1235,3.26,6742,0
+OCC.US,D,20201015,000000,3.1,3.1299,2.92,2.92,10741,0
+OCC.US,D,20201016,000000,2.92,3.08,2.92,2.94,7149,0
+OCC.US,D,20201019,000000,2.94,3.3,2.8,3.26,44166,0
+OCC.US,D,20201020,000000,3.34,3.34,3.02,3.0813,12548,0
+OCC.US,D,20201021,000000,3.09,3.22,3,3.02,4358,0
+OCC.US,D,20201022,000000,3.03,3.15,2.918,3.12,12440,0
+OCC.US,D,20201023,000000,3.04,3.0872,2.9277,3.0164,3882,0
+OCC.US,D,20201026,000000,2.97,3.0914,2.9,2.9,4757,0
+OCC.US,D,20201027,000000,2.91,3.07,2.84,2.84,7501,0
+OCC.US,D,20201028,000000,2.71,2.82,2.63,2.7,19508,0
+OCC.US,D,20201029,000000,2.7386,2.78,2.7386,2.75,2193,0
+OCC.US,D,20201030,000000,2.6534,2.73,2.6534,2.67,2492,0
+OCC.US,D,20201102,000000,2.64,2.73,2.611,2.6801,9133,0
+OCC.US,D,20201103,000000,2.64,2.8499,2.64,2.81,17234,0
+OCC.US,D,20201104,000000,2.8,2.8,2.63,2.69,2959,0
+OCC.US,D,20201105,000000,2.8,2.8,2.74,2.7999,732,0
+OCC.US,D,20201106,000000,2.71,2.77,2.65,2.765,1765,0
+OCC.US,D,20201109,000000,2.67,2.8262,2.67,2.7884,9396,0
+OCC.US,D,20201110,000000,2.79,2.79,2.711,2.72,2595,0
+OCC.US,D,20201111,000000,2.735,2.7745,2.735,2.7727,1825,0
+OCC.US,D,20201112,000000,2.65,2.9599,2.6422,2.77,5437,0
+OCC.US,D,20201113,000000,2.8,3.01,2.67,2.86,58480,0
+OCC.US,D,20201116,000000,3.03,3.04,2.7773,2.81,29005,0
+OCC.US,D,20201117,000000,2.67,2.9599,2.67,2.92,29793,0
+OCC.US,D,20201118,000000,2.9292,2.935,2.78,2.86,29772,0
+OCC.US,D,20201119,000000,2.9037,2.9099,2.64,2.73,23204,0
+OCC.US,D,20201120,000000,2.64,2.77,2.63,2.73,31754,0
+OCC.US,D,20201123,000000,2.73,2.7903,2.7006,2.75,32591,0
+OCC.US,D,20201124,000000,2.75,2.8617,2.72,2.73,16767,0
+OCC.US,D,20201125,000000,2.83,2.83,2.7,2.75,6682,0
+OCC.US,D,20201127,000000,2.7462,2.97,2.64,2.97,28545,0
+OCC.US,D,20201130,000000,2.97,2.97,2.7,2.7,22147,0
+OCC.US,D,20201201,000000,2.92,3.3999,2.85,3.23,175739,0
+OCC.US,D,20201202,000000,3.29,3.29,2.7701,3,36501,0
+OCC.US,D,20201203,000000,3,3,2.95,2.97,20421,0
+OCC.US,D,20201204,000000,2.98,3.0926,2.98,3.0601,16004,0
+OCC.US,D,20201207,000000,3.06,3.095,3.01,3.01,2825,0
+OCC.US,D,20201208,000000,2.96,3.0678,2.95,2.9751,9714,0
+OCC.US,D,20201209,000000,2.9765,3.15,2.94,2.94,10531,0
+OCC.US,D,20201210,000000,2.82,3,2.77,2.9499,33133,0
+OCC.US,D,20201211,000000,2.9,3.06,2.8644,3.06,9988,0
+OCC.US,D,20201214,000000,3.07,3.1497,2.9779,3.0001,11457,0
+OCC.US,D,20201215,000000,3,3.2,2.895,3,33832,0
+OCC.US,D,20201216,000000,3,3.0251,2.965,2.98,34489,0
+OCC.US,D,20201217,000000,3.0215,3.0215,2.9072,2.98,16282,0
+OCC.US,D,20201218,000000,2.98,3.04,2.95,2.95,17190,0
+OCC.US,D,20201221,000000,2.75,2.75,2.435,2.62,132638,0
+OCC.US,D,20201222,000000,2.57,2.74,2.52,2.74,25505,0
+OCC.US,D,20201223,000000,2.83,2.83,2.68,2.77,11925,0
+OCC.US,D,20201224,000000,2.83,2.83,2.771,2.78,14618,0
+OCC.US,D,20201228,000000,2.77,2.9,2.74,2.8264,20590,0
+OCC.US,D,20201229,000000,2.78,2.7984,2.65,2.7299,15019,0
+OCC.US,D,20201230,000000,2.74,2.85,2.73,2.81,8477,0
+OCC.US,D,20201231,000000,2.8,2.8073,2.66,2.681,10171,0
+OCC.US,D,20210104,000000,2.76,2.7965,2.65,2.7,8124,0
+OCC.US,D,20210105,000000,2.752,2.8999,2.6618,2.82,15882,0
+OCC.US,D,20210106,000000,2.82,2.9,2.795,2.8,21196,0
+OCC.US,D,20210107,000000,2.7164,3.04,2.7164,2.98,1485099,0
+OCC.US,D,20210108,000000,3.52,3.75,3.35,3.51,1022571,0
+OCC.US,D,20210111,000000,3.24,3.47,3.05,3.32,180449,0
+OCC.US,D,20210112,000000,3.47,3.47,3.1201,3.21,55501,0
+OCC.US,D,20210113,000000,3.11,4.15,3.06,3.48,434224,0
+OCC.US,D,20210114,000000,3.29,3.4612,3.29,3.4068,31859,0
+OCC.US,D,20210115,000000,3.3,3.3872,3.14,3.25,41909,0
+OCC.US,D,20210119,000000,3.17,3.4285,3.17,3.32,30314,0
+OCC.US,D,20210120,000000,3.35,3.4224,3.25,3.31,23916,0
+OCC.US,D,20210121,000000,3.35,3.3557,3.21,3.21,14894,0
+OCC.US,D,20210122,000000,3.27,4.49,3.22,3.81,2603383,0
+OCC.US,D,20210125,000000,3.63,3.87,3.45,3.73,241428,0
+OCC.US,D,20210126,000000,3.84,4,3.511,3.635,411963,0
+OCC.US,D,20210127,000000,3.47,3.63,3.36,3.41,52192,0
+OCC.US,D,20210128,000000,3.41,3.53,3.31,3.34,40095,0
+OCC.US,D,20210129,000000,3.45,3.498,3.18,3.24,79654,0
+OCC.US,D,20210201,000000,3.24,3.4886,3.2101,3.44,111167,0
+OCC.US,D,20210202,000000,3.49,3.56,3.15,3.36,54338,0
+OCC.US,D,20210203,000000,3.38,3.55,3.31,3.48,67235,0
+OCC.US,D,20210204,000000,3.54,3.5799,3.43,3.56,36192,0
+OCC.US,D,20210205,000000,3.56,3.7,3.45,3.57,46230,0
+OCC.US,D,20210208,000000,3.58,3.78,3.5704,3.74,47997,0
+OCC.US,D,20210209,000000,3.8,3.89,3.62,3.85,80371,0
+OCC.US,D,20210210,000000,3.94,3.94,3.6,3.75,41293,0
+OCC.US,D,20210211,000000,3.7,3.79,3.5705,3.62,26901,0
+OCC.US,D,20210212,000000,3.69,3.87,3.6,3.79,45208,0
+OCC.US,D,20210216,000000,3.95,4.39,3.8821,4.25,131550,0
+OCC.US,D,20210217,000000,4.25,4.3,4.09,4.15,47285,0
+OCC.US,D,20210218,000000,4.1,4.1399,3.82,3.92,72181,0
+OCC.US,D,20210219,000000,3.97,4.15,3.94,3.99,20256,0
+OCC.US,D,20210222,000000,4.03,4.29,4.02,4.29,64075,0
+OCC.US,D,20210223,000000,3.97,3.97,3.88,3.97,38592,0
+OCC.US,D,20210224,000000,4,4.27,3.8901,3.96,20202,0
+OCC.US,D,20210225,000000,4.09,4.09,3.82,3.9,19058,0
+OCC.US,D,20210226,000000,3.83,3.9,3.6701,3.7,22929,0
+OCC.US,D,20210301,000000,3.8,3.8911,3.72,3.77,16112,0
+OCC.US,D,20210302,000000,3.92,3.9497,3.6,3.6,12825,0
+OCC.US,D,20210303,000000,3.6,3.73,3.57,3.57,11247,0
+OCC.US,D,20210304,000000,3.56,3.56,3.4002,3.45,21591,0
+OCC.US,D,20210305,000000,3.48,3.49,3.26,3.36,67223,0
+OCC.US,D,20210308,000000,3.41,3.5212,3.37,3.45,4310,0
+OCC.US,D,20210309,000000,3.54,3.73,3.54,3.73,11604,0
+OCC.US,D,20210310,000000,3.7431,3.75,3.65,3.67,4949,0
+OCC.US,D,20210311,000000,3.6,3.7,3.4701,3.62,7855,0
+OCC.US,D,20210312,000000,3.65,3.7,3.52,3.69,11204,0
+OCC.US,D,20210315,000000,3.84,3.98,3.714,3.81,36055,0
+OCC.US,D,20210316,000000,3.9,3.95,3.5817,3.69,37674,0
+OCC.US,D,20210317,000000,3.68,3.9268,3.61,3.73,14897,0
+OCC.US,D,20210318,000000,3.72,3.95,3.72,3.77,21164,0
+OCC.US,D,20210319,000000,3.77,3.97,3.62,3.89,22205,0
+OCC.US,D,20210322,000000,3.9,3.93,3.82,3.86,9659,0
+OCC.US,D,20210323,000000,3.93,3.93,3.643,3.7,11308,0
+OCC.US,D,20210324,000000,3.7,3.773,3.64,3.68,16411,0
+OCC.US,D,20210325,000000,3.66,3.665,3.56,3.63,12988,0
+OCC.US,D,20210326,000000,3.6,3.86,3.499,3.64,22757,0
+OCC.US,D,20210329,000000,3.89,3.9199,3.6201,3.73,19975,0
+OCC.US,D,20210330,000000,3.7842,3.7842,3.56,3.66,3802,0
+OCC.US,D,20210331,000000,3.67,3.67,3.56,3.59,5899,0
+OCC.US,D,20210401,000000,3.66,3.92,3.63,3.71,5048,0
+OCC.US,D,20210405,000000,3.73,3.755,3.6601,3.755,2173,0
+OCC.US,D,20210406,000000,3.84,3.91,3.74,3.74,16371,0
+OCC.US,D,20210407,000000,3.82,3.82,3.67,3.67,13698,0
+OCC.US,D,20210408,000000,3.7501,3.89,3.672,3.8,22009,0
+OCC.US,D,20210409,000000,3.92,3.92,3.67,3.83,12994,0
+OCC.US,D,20210412,000000,3.77,3.82,3.5635,3.78,11322,0
+OCC.US,D,20210413,000000,3.78,3.78,3.55,3.6,13886,0
+OCC.US,D,20210414,000000,3.55,3.7594,3.55,3.59,9530,0
+OCC.US,D,20210415,000000,3.56,3.73,3.55,3.55,20590,0
+OCC.US,D,20210416,000000,3.7369,3.7369,3.31,3.31,48739,0
+OCC.US,D,20210419,000000,3.25,3.5479,3.25,3.47,13600,0
+OCC.US,D,20210420,000000,3.49,3.5708,3.32,3.32,14538,0
+OCC.US,D,20210421,000000,3.32,3.4713,3.25,3.32,11285,0
+OCC.US,D,20210422,000000,3.47,3.47,3.2565,3.3284,7149,0
+OCC.US,D,20210423,000000,3.22,3.45,3.22,3.4276,7216,0
+OCC.US,D,20210426,000000,3.45,3.5299,3.3,3.3999,10150,0
+OCC.US,D,20210427,000000,3.36,3.36,3.2301,3.3416,3728,0
+OCC.US,D,20210428,000000,3.34,3.35,3.24,3.35,4219,0
+OCC.US,D,20210429,000000,3.3844,3.4,3.3,3.3932,3811,0
+OCC.US,D,20210430,000000,3.31,3.4,3.31,3.4,2928,0
+OCC.US,D,20210503,000000,3.4,3.4,3.29,3.31,1900,0
+OCC.US,D,20210504,000000,3.39,3.39,3.27,3.34,8335,0
+OCC.US,D,20210505,000000,3.4,3.4,3.32,3.32,836,0
+OCC.US,D,20210506,000000,3.39,3.39,3.32,3.35,5087,0
+OCC.US,D,20210507,000000,3.32,3.3941,3.32,3.3405,3387,0
+OCC.US,D,20210510,000000,3.4,3.4,3.3201,3.3396,2878,0
+OCC.US,D,20210511,000000,3.27,3.34,3.27,3.27,3471,0
+OCC.US,D,20210512,000000,3.2,3.21,3.17,3.18,17267,0
+OCC.US,D,20210513,000000,3.3399,3.3399,3.17,3.17,10527,0
+OCC.US,D,20210514,000000,3.19,3.2,3.17,3.18,5178,0
+OCC.US,D,20210517,000000,3.3,3.56,3.26,3.4999,109667,0
+OCC.US,D,20210518,000000,3.25,3.41,3.25,3.3,15283,0
+OCC.US,D,20210519,000000,3.29,3.2994,3.15,3.17,18894,0
+OCC.US,D,20210520,000000,3.37,3.37,3.23,3.32,4889,0
+OCC.US,D,20210521,000000,3.3,3.3,3.1768,3.285,7053,0
+OCC.US,D,20210524,000000,3.3,3.36,3.3,3.335,7853,0
+OCC.US,D,20210525,000000,3.43,3.43,3.29,3.31,2803,0
+OCC.US,D,20210526,000000,3.2701,3.4499,3.27,3.34,5856,0
+OCC.US,D,20210527,000000,3.37,3.449,3.3501,3.4107,2012,0
+OCC.US,D,20210528,000000,3.33,3.385,3.33,3.351,4925,0
+OCC.US,D,20210601,000000,3.3942,3.4,3.36,3.4,1629,0
+OCC.US,D,20210602,000000,3.44,3.44,3.37,3.37,3671,0
+OCC.US,D,20210603,000000,3.3977,3.4015,3.32,3.32,2287,0
+OCC.US,D,20210604,000000,3.2999,3.3708,3.285,3.3708,6655,0
+OCC.US,D,20210607,000000,3.41,3.41,3.3472,3.3499,3823,0
+OCC.US,D,20210608,000000,3.35,3.35,3.2701,3.31,9023,0
+OCC.US,D,20210609,000000,3.3001,3.37,3.27,3.3699,7191,0
+OCC.US,D,20210610,000000,3.4,3.94,3.365,3.7,228289,0
+OCC.US,D,20210611,000000,3.83,3.9,3.63,3.7962,110139,0
+OCC.US,D,20210614,000000,4,4,3.86,3.95,72101,0
+OCC.US,D,20210615,000000,3.97,4,3.72,3.8797,13045,0
+OCC.US,D,20210616,000000,3.9,4,3.61,3.82,10186,0
+OCC.US,D,20210617,000000,3.715,3.75,3.68,3.7315,4098,0
+OCC.US,D,20210618,000000,3.7,3.88,3.6901,3.83,14152,0
+OCC.US,D,20210621,000000,3.76,3.7799,3.65,3.65,6856,0
+OCC.US,D,20210622,000000,3.65,3.67,3.47,3.55,6163,0
+OCC.US,D,20210623,000000,3.47,3.6272,3.47,3.6,2379,0
+OCC.US,D,20210624,000000,3.64,3.7,3.6051,3.7,2511,0
+OCC.US,D,20210625,000000,3.6964,3.79,3.64,3.6901,14620,0
+OCC.US,D,20210628,000000,3.73,3.85,3.73,3.85,17346,0
+OCC.US,D,20210629,000000,3.85,3.85,3.73,3.741,6738,0
+OCC.US,D,20210630,000000,3.7,3.7,3.58,3.6,1424,0
+OCC.US,D,20210701,000000,3.86,3.87,3.6222,3.78,4956,0
+OCC.US,D,20210702,000000,3.7,3.87,3.68,3.84,6540,0
+OCC.US,D,20210706,000000,3.8,3.8,3.76,3.8,10535,0
+OCC.US,D,20210707,000000,3.7,3.7,3.61,3.65,2845,0
+OCC.US,D,20210708,000000,3.725,3.84,3.7159,3.78,3942,0
+OCC.US,D,20210709,000000,3.8808,3.8808,3.7001,3.7201,3349,0
+OCC.US,D,20210712,000000,3.835,3.835,3.66,3.67,7188,0
+OCC.US,D,20210713,000000,3.61,4.97,3.61,4.22,857795,0
+OCC.US,D,20210714,000000,4.4,4.4,3.9,4.1,96494,0
+OCC.US,D,20210715,000000,4.05,4.34,3.9101,4.03,30936,0
+OCC.US,D,20210716,000000,3.99,4.05,3.845,3.85,30894,0
+OCC.US,D,20210719,000000,3.89,4.06,3.74,3.76,30257,0
+OCC.US,D,20210720,000000,4.1,4.1137,3.8694,3.95,40177,0
+OCC.US,D,20210721,000000,4.04,4.2,3.982,4.08,19097,0
+OCC.US,D,20210722,000000,4.08,4.33,4.0166,4.17,58273,0
+OCC.US,D,20210723,000000,4.08,4.2,4.08,4.1951,16344,0
+OCC.US,D,20210726,000000,4.14,4.54,4.14,4.4301,109999,0
+OCC.US,D,20210727,000000,4.52,4.69,4.32,4.62,67365,0
+OCC.US,D,20210728,000000,4.69,4.69,4.37,4.6,23949,0
+OCC.US,D,20210729,000000,4.55,4.67,4.45,4.45,56255,0
+OCC.US,D,20210730,000000,4.39,4.55,4.39,4.48,3637,0
+OCC.US,D,20210802,000000,4.44,4.48,4.06,4.11,29170,0
+OCC.US,D,20210803,000000,4.19,4.2199,3.9627,4.045,52345,0
+OCC.US,D,20210804,000000,4,4.27,3.9601,4.215,24261,0
+OCC.US,D,20210805,000000,4.1925,4.29,4.17,4.17,3052,0
+OCC.US,D,20210806,000000,4.27,4.3499,4.02,4.03,34891,0
+OCC.US,D,20210809,000000,4.07,4.13,3.97,4.11,7008,0
+OCC.US,D,20210810,000000,4.2062,4.2062,4.0619,4.0973,3820,0
+OCC.US,D,20210811,000000,4.2399,4.2399,4.11,4.12,1820,0
+OCC.US,D,20210812,000000,4.1127,4.19,3.9501,4.0583,6969,0
+OCC.US,D,20210813,000000,4.11,4.11,3.89,3.89,9188,0
+OCC.US,D,20210816,000000,3.89,3.89,3.67,3.7501,19285,0
+OCC.US,D,20210817,000000,3.78,3.8999,3.65,3.69,4996,0
+OCC.US,D,20210818,000000,3.65,3.7398,3.5,3.65,44272,0
+OCC.US,D,20210819,000000,3.6,3.72,3.5101,3.5101,4740,0
+OCC.US,D,20210820,000000,3.565,3.6141,3.39,3.4131,32103,0
+OCC.US,D,20210823,000000,3.41,3.6005,3.26,3.2999,29090,0
+OCC.US,D,20210824,000000,3.4,3.43,3.28,3.33,26553,0
+OCC.US,D,20210825,000000,3.33,3.5499,3.33,3.48,62559,0
+OCC.US,D,20210826,000000,3.52,3.5773,3.47,3.53,5648,0
+OCC.US,D,20210827,000000,3.48,3.73,3.48,3.57,19403,0
+OCC.US,D,20210830,000000,3.51,3.5899,3.46,3.48,11392,0
+OCC.US,D,20210831,000000,3.4815,3.54,3.46,3.5,23412,0
+OCC.US,D,20210901,000000,3.54,3.73,3.54,3.6,69901,0
+OCC.US,D,20210902,000000,3.6088,3.74,3.565,3.74,18558,0
+OCC.US,D,20210903,000000,3.7,3.72,3.57,3.59,16674,0
+OCC.US,D,20210907,000000,3.67,3.7237,3.45,3.52,22132,0
+OCC.US,D,20210908,000000,3.51,3.56,3.42,3.46,27855,0
+OCC.US,D,20210909,000000,3.47,3.64,3.45,3.64,13584,0
+OCC.US,D,20210910,000000,3.63,3.63,3.52,3.62,21176,0
+OCC.US,D,20210913,000000,3.72,3.82,3.481,3.69,116896,0
+OCC.US,D,20210914,000000,3.6792,3.69,3.49,3.49,23010,0
+OCC.US,D,20210915,000000,3.48,3.59,3.4501,3.47,12198,0
+OCC.US,D,20210916,000000,3.47,3.4944,3.44,3.48,5309,0
+OCC.US,D,20210917,000000,3.53,3.57,3.46,3.56,10068,0
+OCC.US,D,20210920,000000,3.56,3.57,3.51,3.53,11736,0
+OCC.US,D,20210921,000000,3.57,3.73,3.53,3.55,8146,0
+OCC.US,D,20210922,000000,3.615,3.71,3.5717,3.68,12950,0
+OCC.US,D,20210923,000000,3.67,3.7437,3.6603,3.67,5522,0
+OCC.US,D,20210924,000000,3.76,3.8406,3.65,3.8382,36161,0
+OCC.US,D,20210927,000000,3.84,3.948,3.83,3.9,16245,0
+OCC.US,D,20210928,000000,3.69,3.8333,3.65,3.76,19815,0
+OCC.US,D,20210929,000000,3.8053,3.8299,3.71,3.75,6381,0
+OCC.US,D,20210930,000000,3.7,3.7799,3.7,3.74,15134,0
+OCC.US,D,20211001,000000,3.74,3.79,3.74,3.75,2675,0
+OCC.US,D,20211004,000000,3.7999,3.8,3.65,3.66,17502,0
+OCC.US,D,20211005,000000,3.65,3.75,3.65,3.75,15904,0
+OCC.US,D,20211006,000000,3.7175,3.7199,3.66,3.66,12265,0
+OCC.US,D,20211007,000000,3.66,3.7899,3.65,3.7105,11116,0
+OCC.US,D,20211008,000000,3.7944,3.8,3.75,3.75,11667,0
+OCC.US,D,20211011,000000,3.7999,3.7999,3.785,3.7944,2586,0
+OCC.US,D,20211012,000000,3.8,3.85,3.785,3.825,21793,0
+OCC.US,D,20211013,000000,3.7999,3.825,3.78,3.825,3327,0
+OCC.US,D,20211014,000000,3.8498,3.88,3.8102,3.82,14230,0
+OCC.US,D,20211015,000000,3.8126,3.89,3.8126,3.82,5210,0
+OCC.US,D,20211018,000000,3.81,3.865,3.79,3.79,7116,0
+OCC.US,D,20211019,000000,3.7908,3.825,3.76,3.78,5456,0
+OCC.US,D,20211020,000000,3.9188,3.9188,3.81,3.909,1372,0
+OCC.US,D,20211021,000000,3.95,4.1499,3.91,4.08,60094,0
+OCC.US,D,20211022,000000,4.098,4.18,3.9513,4.01,34594,0
+OCC.US,D,20211025,000000,4.02,4.1431,4.01,4.09,7711,0
+OCC.US,D,20211026,000000,4.18,4.18,4.01,4.14,19378,0
+OCC.US,D,20211027,000000,4.0378,4.105,4,4,10698,0
+OCC.US,D,20211028,000000,4.0059,4.01,3.84,3.97,17711,0
+OCC.US,D,20211029,000000,3.938,3.97,3.8495,3.86,9767,0
+OCC.US,D,20211101,000000,3.86,3.955,3.86,3.9549,3619,0
+OCC.US,D,20211102,000000,3.96,4.13,3.94,4.13,6878,0
+OCC.US,D,20211103,000000,4.18,4.18,3.91,3.98,23249,0
+OCC.US,D,20211104,000000,4.01,4.025,3.91,3.98,13295,0
+OCC.US,D,20211105,000000,4,4,3.81,3.86,25153,0
+OCC.US,D,20211108,000000,3.93,4.15,3.925,4.01,19650,0
+OCC.US,D,20211109,000000,4.1381,4.1381,4,4.05,3962,0
+OCC.US,D,20211110,000000,4,4.0483,3.985,3.9944,4008,0
+OCC.US,D,20211111,000000,3.95,4.07,3.95,4.07,1662,0
+OCC.US,D,20211112,000000,4.07,4.07,3.95,3.95,9263,0
+OCC.US,D,20211115,000000,4,4.15,3.98,4.1299,18192,0
+OCC.US,D,20211116,000000,4.13,4.13,4.04,4.1,2052,0
+OCC.US,D,20211117,000000,4.03,4.14,4.03,4.105,8479,0
+OCC.US,D,20211118,000000,4.14,4.14,4.0111,4.12,3902,0
+OCC.US,D,20211119,000000,4.35,4.35,3.9588,4.12,19049,0
+OCC.US,D,20211122,000000,4.14,4.14,3.97,4.11,3305,0
+OCC.US,D,20211123,000000,4.03,4.25,4,4.18,14782,0
+OCC.US,D,20211124,000000,4.2,4.2,4.115,4.14,14788,0
+OCC.US,D,20211126,000000,4.05,4.36,4.05,4.2831,17446,0
+OCC.US,D,20211129,000000,4.4,4.46,4.4,4.4,15017,0
+OCC.US,D,20211130,000000,4.4,4.5,4.4,4.41,31657,0
+OCC.US,D,20211201,000000,4.47,4.6,4.4047,4.54,55610,0
+OCC.US,D,20211202,000000,4.6,4.6,4.4,4.5,19805,0
+OCC.US,D,20211203,000000,4.5,4.52,4.32,4.5,15362,0
+OCC.US,D,20211206,000000,4.53,4.53,4.3201,4.3807,8660,0
+OCC.US,D,20211207,000000,4.5,4.5,4.2891,4.44,5125,0
+OCC.US,D,20211208,000000,4.69,5.1,4.5627,5.07,125958,0
+OCC.US,D,20211209,000000,5.15,5.8199,5.05,5.13,293975,0
+OCC.US,D,20211210,000000,5.25,5.6999,4.6516,4.75,64751,0
+OCC.US,D,20211213,000000,4.83,5.6,4.72,5.6,88506,0
+OCC.US,D,20211214,000000,5.44,5.5854,5.18,5.51,82466,0
+OCC.US,D,20211215,000000,5.52,6.585,5.51,6.4,203083,0
+OCC.US,D,20211216,000000,6.24,6.845,6.1,6.43,155343,0
+OCC.US,D,20211217,000000,6.38,6.51,6.06,6.44,121220,0
+OCC.US,D,20211220,000000,6.1,6.235,4.46,5.09,235760,0
+OCC.US,D,20211221,000000,5,5.39,4.9,5.34,81533,0
+OCC.US,D,20211222,000000,5.4,5.4,4.72,4.73,36156,0
+OCC.US,D,20211223,000000,4.79,4.95,4.77,4.85,29994,0
+OCC.US,D,20211227,000000,5.03,5.64,5,5.58,102111,0
+OCC.US,D,20211228,000000,5.48,5.49,5.0301,5.32,40365,0
+OCC.US,D,20211229,000000,5.4099,5.72,5.24,5.41,38587,0
+OCC.US,D,20211230,000000,5.44,5.7,5.361,5.46,33705,0
+OCC.US,D,20211231,000000,5.54,5.54,5.29,5.37,20081,0
+OCC.US,D,20220103,000000,5.31,5.329,5.14,5.14,26211,0
+OCC.US,D,20220104,000000,5.2,5.2,4.55,4.55,43207,0
+OCC.US,D,20220105,000000,4.6,4.8,4.44,4.4401,36873,0
+OCC.US,D,20220106,000000,4.5,4.5,4.3,4.36,20438,0
+OCC.US,D,20220107,000000,4.4183,4.79,4.36,4.58,25999,0
+OCC.US,D,20220110,000000,4.4,4.4599,4.4,4.4,29065,0
+OCC.US,D,20220111,000000,4.4,4.4608,4.4,4.43,10357,0
+OCC.US,D,20220112,000000,4.5,4.66,4.45,4.595,12897,0
+OCC.US,D,20220113,000000,4.58,4.58,4.26,4.42,21056,0
+OCC.US,D,20220114,000000,4.4,4.495,4.28,4.3,18824,0
+OCC.US,D,20220118,000000,4.24,4.375,4.23,4.29,21760,0
+OCC.US,D,20220119,000000,4.2058,4.2282,4.07,4.11,29580,0
+OCC.US,D,20220120,000000,4.13,4.13,3.95,3.979,42224,0
+OCC.US,D,20220121,000000,3.94,4.29,3.9266,4.29,43434,0
+OCC.US,D,20220124,000000,4.056,4.36,4.03,4.32,21248,0
+OCC.US,D,20220125,000000,4.23,4.73,4.23,4.53,20948,0
+OCC.US,D,20220126,000000,4.49,4.99,4.49,4.87,19822,0
+OCC.US,D,20220127,000000,4.92,4.9789,4.8401,4.92,18841,0
+OCC.US,D,20220128,000000,4.9,4.9,4.58,4.74,14267,0
+OCC.US,D,20220131,000000,4.72,4.74,4.54,4.72,5967,0
+OCC.US,D,20220201,000000,4.65,4.97,4.56,4.97,39613,0
+OCC.US,D,20220202,000000,4.97,5.69,4.9363,5.61,33466,0
+OCC.US,D,20220203,000000,5.6,5.7499,5.2204,5.41,42344,0
+OCC.US,D,20220204,000000,5.47,5.5299,5.13,5.31,17789,0
+OCC.US,D,20220207,000000,5.21,5.733,5.1301,5.46,39920,0
+OCC.US,D,20220208,000000,5.52,5.59,5.2554,5.4,9270,0
+OCC.US,D,20220209,000000,5.4532,5.4532,4.84,4.9,9470,0
+OCC.US,D,20220210,000000,4.88,4.9876,4.88,4.945,10151,0
+OCC.US,D,20220211,000000,4.87,4.89,4.77,4.8,4078,0
+OCC.US,D,20220214,000000,4.77,4.78,4.61,4.64,14320,0
+OCC.US,D,20220215,000000,4.763,4.89,4.7,4.72,12359,0
+OCC.US,D,20220216,000000,4.76,4.87,4.68,4.87,5628,0
+OCC.US,D,20220217,000000,4.75,4.86,4.75,4.75,17578,0
+OCC.US,D,20220218,000000,4.7875,4.83,4.75,4.83,7887,0
+OCC.US,D,20220222,000000,4.82,4.82,4.6034,4.77,4391,0
+OCC.US,D,20220223,000000,4.72,4.72,4.61,4.68,7110,0
+OCC.US,D,20220224,000000,4.62,4.74,4.5,4.69,14989,0
+OCC.US,D,20220225,000000,4.68,4.69,4.64,4.69,2010,0
+OCC.US,D,20220228,000000,4.67,4.67,4.53,4.55,18614,0
+OCC.US,D,20220301,000000,4.54,4.7866,4.5,4.52,13406,0
+OCC.US,D,20220302,000000,4.6,4.87,4.39,4.87,3858,0
+OCC.US,D,20220303,000000,4.86,4.86,4.51,4.69,15759,0
+OCC.US,D,20220304,000000,4.708,4.708,4.28,4.41,24329,0
+OCC.US,D,20220307,000000,4.27,4.375,4.25,4.25,14779,0
+OCC.US,D,20220308,000000,4.25,4.34,4.1201,4.18,8284,0
+OCC.US,D,20220309,000000,4.3,4.41,4.2,4.29,10450,0
+OCC.US,D,20220310,000000,4.2499,4.4864,4.1824,4.43,79354,0
+OCC.US,D,20220311,000000,4.25,4.6,4.25,4.35,27272,0
+OCC.US,D,20220314,000000,4.35,4.46,4.2425,4.31,6431,0
+OCC.US,D,20220315,000000,4.46,4.5,4.38,4.38,2019,0
+OCC.US,D,20220316,000000,4.305,4.49,4.305,4.35,7556,0
+OCC.US,D,20220317,000000,4.265,4.44,4.265,4.32,12301,0
+OCC.US,D,20220318,000000,4.3149,4.375,4.2972,4.31,7320,0
+OCC.US,D,20220321,000000,4.39,4.5,4.184,4.41,24855,0
+OCC.US,D,20220322,000000,4.5,4.68,4.27,4.59,30152,0
+OCC.US,D,20220323,000000,4.5986,4.68,4.5099,4.66,4313,0
+OCC.US,D,20220324,000000,4.61,4.68,4.585,4.62,6083,0
+OCC.US,D,20220325,000000,4.64,4.8,4.5003,4.5005,11853,0
+OCC.US,D,20220328,000000,4.5,4.76,4.5,4.5022,23967,0
+OCC.US,D,20220329,000000,4.55,4.6899,4.4301,4.44,7384,0
+OCC.US,D,20220330,000000,4.5,4.5,4.24,4.4161,2145,0
+OCC.US,D,20220331,000000,4.385,4.4513,4.1027,4.24,58732,0
+OCC.US,D,20220401,000000,4.1901,4.23,4.05,4.155,8896,0
+OCC.US,D,20220404,000000,4.2,4.42,4.2,4.37,16793,0
+OCC.US,D,20220405,000000,4.3499,4.3499,4.21,4.3,5749,0
+OCC.US,D,20220406,000000,4.2777,4.457,4.2,4.37,6794,0
+OCC.US,D,20220407,000000,4.38,4.58,4.3375,4.3375,1796,0
+OCC.US,D,20220408,000000,4.2,4.39,4.2,4.37,4604,0
+OCC.US,D,20220411,000000,4.2458,4.265,4.2,4.2,8550,0
+OCC.US,D,20220412,000000,4.22,4.331,4.2,4.2,5358,0
+OCC.US,D,20220413,000000,4.2021,4.38,4.2014,4.34,6807,0
+OCC.US,D,20220414,000000,4.2,4.29,4.2,4.21,2631,0
+OCC.US,D,20220418,000000,4.21,4.29,4.12,4.14,4896,0
+OCC.US,D,20220419,000000,4.16,4.165,4.05,4.125,15197,0
+OCC.US,D,20220420,000000,4.1799,4.19,4.0843,4.19,1844,0
+OCC.US,D,20220421,000000,4.08,4.12,4.0501,4.12,11341,0
+OCC.US,D,20220422,000000,4.0749,4.1,4.0096,4.01,11964,0
+OCC.US,D,20220425,000000,4.01,4.05,4.01,4.05,1340,0
+OCC.US,D,20220426,000000,4.01,4.155,4,4.0101,3792,0
+OCC.US,D,20220427,000000,4.05,4.05,3.85,3.9,8310,0
+OCC.US,D,20220428,000000,3.846,3.87,3.6501,3.79,9619,0
+OCC.US,D,20220429,000000,3.68,3.74,3.65,3.65,12194,0
+OCC.US,D,20220502,000000,3.65,3.725,3.65,3.7,3023,0
+OCC.US,D,20220503,000000,3.72,3.7216,3.7034,3.71,1507,0
+OCC.US,D,20220504,000000,3.72,3.94,3.72,3.92,7311,0
+OCC.US,D,20220505,000000,3.896,3.896,3.8101,3.8101,570,0
+OCC.US,D,20220506,000000,3.95,4.07,3.8012,4.0612,8919,0
+OCC.US,D,20220509,000000,3.8,3.98,3.8,3.96,3194,0
+OCC.US,D,20220510,000000,3.84,3.87,3.8,3.8,13725,0
+OCC.US,D,20220511,000000,3.95,3.95,3.8,3.8,1533,0
+OCC.US,D,20220512,000000,3.8,3.895,3.8,3.845,4256,0
+OCC.US,D,20220513,000000,3.8,3.82,3.65,3.65,16066,0
+OCC.US,D,20220516,000000,3.7563,3.79,3.62,3.72,4111,0
+OCC.US,D,20220517,000000,3.79,3.79,3.7,3.7,1300,0
+OCC.US,D,20220518,000000,3.78,3.78,3.7,3.75,905,0
+OCC.US,D,20220519,000000,3.82,3.8899,3.7589,3.8887,5629,0
+OCC.US,D,20220520,000000,3.64,3.745,3.62,3.63,2917,0
+OCC.US,D,20220523,000000,3.7,3.79,3.7,3.75,804,0
+OCC.US,D,20220524,000000,3.64,3.7101,3.64,3.7101,2573,0
+OCC.US,D,20220525,000000,3.601,3.61,3.6001,3.61,7932,0
+OCC.US,D,20220526,000000,3.62,3.74,3.62,3.74,567,0
+OCC.US,D,20220527,000000,3.82,3.82,3.67,3.67,1051,0
+OCC.US,D,20220531,000000,3.632,3.72,3.62,3.62,1319,0
+OCC.US,D,20220601,000000,3.65,3.7,3.65,3.7,1608,0
+OCC.US,D,20220603,000000,3.61,3.86,3.61,3.86,2293,0
+OCC.US,D,20220606,000000,3.79,3.9,3.63,3.9,1560,0
+OCC.US,D,20220607,000000,3.82,3.82,3.795,3.795,1296,0
+OCC.US,D,20220608,000000,3.8,3.81,3.71,3.71,5402,0
+OCC.US,D,20220609,000000,3.6727,3.7239,3.6727,3.7239,2695,0
+OCC.US,D,20220610,000000,3.7,3.7799,3.6299,3.6299,618,0
+OCC.US,D,20220613,000000,3.61,3.66,3.45,3.46,28414,0
+OCC.US,D,20220614,000000,3.46,3.4855,3.35,3.35,12395,0
+OCC.US,D,20220615,000000,3.44,3.64,3.41,3.41,2176,0
+OCC.US,D,20220616,000000,3.42,3.5676,3.35,3.51,13037,0
+OCC.US,D,20220617,000000,3.54,3.74,3.45,3.74,2401,0
+OCC.US,D,20220621,000000,3.42,3.545,3.4,3.41,5266,0
+OCC.US,D,20220622,000000,3.61,3.61,3.261,3.38,14329,0
+OCC.US,D,20220623,000000,3.3986,3.61,3.3,3.33,17233,0
+OCC.US,D,20220624,000000,3.62,3.9,3.28,3.9,18850,0
+OCC.US,D,20220627,000000,3.74,3.8699,3.47,3.71,2686,0
+OCC.US,D,20220628,000000,3.8704,3.8704,3.58,3.58,320,0
+OCC.US,D,20220629,000000,3.863,3.863,3.863,3.863,274,0
+OCC.US,D,20220630,000000,3.52,3.75,3.425,3.61,5810,0
+OCC.US,D,20220701,000000,3.59,3.59,3.4,3.4,7758,0
+OCC.US,D,20220705,000000,3.33,3.5073,3.33,3.42,2125,0
+OCC.US,D,20220706,000000,3.4,3.4,3.32,3.33,2626,0
+OCC.US,D,20220707,000000,3.3,3.3899,3.3,3.33,3469,0
+OCC.US,D,20220708,000000,3.34,3.52,3.3301,3.52,1495,0
+OCC.US,D,20220711,000000,3.4356,3.69,3.4356,3.56,10274,0
+OCC.US,D,20220712,000000,3.52,3.52,3.35,3.41,1333,0
+OCC.US,D,20220713,000000,3.35,3.4699,3.32,3.4699,10214,0
+OCC.US,D,20220714,000000,3.37,3.37,3.3401,3.36,1262,0
+OCC.US,D,20220715,000000,3.55,3.5898,3.4,3.4,1620,0
+OCC.US,D,20220718,000000,3.37,3.38,3.35,3.38,1146,0
+OCC.US,D,20220719,000000,3.34,3.4795,3.34,3.36,1771,0
+OCC.US,D,20220720,000000,3.36,3.55,3.36,3.39,9378,0
+OCC.US,D,20220721,000000,3.46,3.46,3.375,3.38,735,0
+OCC.US,D,20220722,000000,3.35,3.6698,3.35,3.37,2564,0
+OCC.US,D,20220725,000000,3.35,3.429,3.3,3.31,2848,0
+OCC.US,D,20220726,000000,3.3109,3.3109,3.28,3.28,7022,0
+OCC.US,D,20220727,000000,3.31,3.5689,3.31,3.48,4901,0
+OCC.US,D,20220728,000000,3.4801,3.7,3.48,3.7,10166,0
+OCC.US,D,20220729,000000,3.7,3.9555,3.417,3.66,19915,0
+OCC.US,D,20220801,000000,3.8621,3.92,3.6601,3.71,4295,0
+OCC.US,D,20220802,000000,3.69,3.7,3.68,3.69,1061,0
+OCC.US,D,20220803,000000,3.64,3.85,3.55,3.85,4054,0
+OCC.US,D,20220804,000000,3.54,3.7017,3.51,3.7017,6457,0
+OCC.US,D,20220805,000000,3.68,3.87,3.53,3.715,6834,0
+OCC.US,D,20220808,000000,3.6,3.8625,3.6,3.83,9471,0
+OCC.US,D,20220809,000000,3.91,3.91,3.62,3.67,2440,0
+OCC.US,D,20220810,000000,3.63,3.9,3.6101,3.89,4877,0
+OCC.US,D,20220811,000000,3.86,3.93,3.63,3.65,2604,0
+OCC.US,D,20220812,000000,3.54,3.68,3.49,3.55,2228,0
+OCC.US,D,20220815,000000,3.56,3.71,3.56,3.6252,3026,0
+OCC.US,D,20220816,000000,3.82,3.82,3.56,3.56,3365,0
+OCC.US,D,20220817,000000,3.56,3.69,3.56,3.58,3296,0
+OCC.US,D,20220818,000000,3.61,3.8,3.6,3.8,3141,0
+OCC.US,D,20220819,000000,3.71,3.8475,3.6,3.83,5606,0
+OCC.US,D,20220822,000000,3.61,3.71,3.6,3.71,6271,0
+OCC.US,D,20220823,000000,3.66,3.8459,3.62,3.63,6412,0
+OCC.US,D,20220824,000000,3.63,3.83,3.63,3.83,1620,0
+OCC.US,D,20220825,000000,3.81,3.81,3.62,3.62,1817,0
+OCC.US,D,20220826,000000,3.67,3.695,3.63,3.67,2653,0
+OCC.US,D,20220829,000000,3.7528,3.755,3.67,3.6804,4801,0
+OCC.US,D,20220830,000000,3.69,3.7783,3.68,3.68,11347,0
+OCC.US,D,20220831,000000,3.63,3.7301,3.61,3.7301,1565,0
+OCC.US,D,20220901,000000,3.8181,3.8181,3.8181,3.8181,897,0
+OCC.US,D,20220902,000000,3.84,3.88,3.82,3.84,4500,0
+OCC.US,D,20220906,000000,3.91,3.93,3.84,3.93,4621,0
+OCC.US,D,20220907,000000,3.93,3.99,3.93,3.99,8327,0
+OCC.US,D,20220908,000000,4,4.1499,3.9596,4.1499,12381,0
+OCC.US,D,20220909,000000,4.07,4.1704,4.07,4.1601,2599,0
+OCC.US,D,20220912,000000,4.4811,4.6,4.25,4.25,10573,0
+OCC.US,D,20220913,000000,3.86,4.1499,3.86,4.01,4652,0
+OCC.US,D,20220914,000000,3.98,4.0174,3.84,3.85,7642,0
+OCC.US,D,20220915,000000,4,4,3.84,3.84,1696,0
+OCC.US,D,20220916,000000,3.955,3.99,3.84,3.99,4003,0
+OCC.US,D,20220919,000000,3.9,4.07,3.81,3.8801,2959,0
+OCC.US,D,20220920,000000,3.83,3.865,3.83,3.839,1782,0
+OCC.US,D,20220921,000000,3.83,3.93,3.83,3.89,2294,0
+OCC.US,D,20220922,000000,3.81,3.82,3.57,3.589,12079,0
+OCC.US,D,20220923,000000,3.61,3.6498,3.32,3.32,8341,0
+OCC.US,D,20220926,000000,3.49,3.6609,3.3701,3.4899,3786,0
+OCC.US,D,20220927,000000,3.4523,3.52,3.4443,3.47,2027,0
+OCC.US,D,20220928,000000,3.57,3.6371,3.48,3.48,2032,0
+OCC.US,D,20220929,000000,3.55,3.55,3.43,3.52,7238,0
+OCC.US,D,20220930,000000,3.56,3.64,3.44,3.45,2634,0
+OCC.US,D,20221003,000000,3.5,3.5,3.43,3.43,648,0
+OCC.US,D,20221004,000000,3.8,3.8,3.47,3.47,602,0
+OCC.US,D,20221005,000000,3.5644,3.76,3.51,3.51,2232,0
+OCC.US,D,20221006,000000,3.6771,3.6771,3.47,3.55,1163,0
+OCC.US,D,20221007,000000,3.5389,3.5389,3.46,3.46,1416,0
+OCC.US,D,20221010,000000,3.48,3.48,3.4472,3.48,1081,0
+OCC.US,D,20221011,000000,3.4551,3.6577,3.3929,3.51,2754,0
+OCC.US,D,20221012,000000,3.45,3.45,3.45,3.45,432,0
+OCC.US,D,20221013,000000,3.43,3.5,3.43,3.5,599,0
+OCC.US,D,20221014,000000,3.45,3.4503,3.45,3.4503,243,0
+OCC.US,D,20221017,000000,3.45,3.5583,3.42,3.45,1277,0
+OCC.US,D,20221018,000000,3.3801,3.43,3.3801,3.43,1527,0
+OCC.US,D,20221019,000000,3.41,3.43,3.41,3.43,874,0
+OCC.US,D,20221020,000000,3.3801,3.48,3.3801,3.48,600,0
+OCC.US,D,20221021,000000,3.38,3.41,3.38,3.41,1734,0
+OCC.US,D,20221024,000000,3.41,3.42,3.41,3.42,309,0
+OCC.US,D,20221026,000000,3.41,3.41,3.35,3.35,871,0
+OCC.US,D,20221027,000000,3.5375,3.5375,3.43,3.48,1526,0
+OCC.US,D,20221028,000000,3.57,3.71,3.43,3.61,4550,0
+OCC.US,D,20221031,000000,3.65,3.825,3.57,3.57,3761,0
+OCC.US,D,20221101,000000,3.764,3.764,3.55,3.55,1035,0
+OCC.US,D,20221102,000000,3.5759,3.58,3.5759,3.58,1471,0
+OCC.US,D,20221103,000000,3.56,3.86,3.56,3.77,1564,0
+OCC.US,D,20221107,000000,3.7371,3.7371,3.7371,3.7371,833,0
+OCC.US,D,20221108,000000,3.5,3.5,3.43,3.4985,4012,0
+OCC.US,D,20221109,000000,3.38,3.535,3.38,3.43,683,0
+OCC.US,D,20221110,000000,3.43,3.43,3.43,3.43,1604,0
+OCC.US,D,20221111,000000,3.41,3.5899,3.4,3.5899,1458,0
+OCC.US,D,20221114,000000,3.5899,3.5899,3.4056,3.4906,2481,0
+OCC.US,D,20221115,000000,3.5,3.57,3.5,3.57,994,0
+OCC.US,D,20221116,000000,3.5,3.75,3.5,3.75,923,0
+OCC.US,D,20221117,000000,3.58,3.8199,3.58,3.68,1326,0
+OCC.US,D,20221118,000000,3.78,3.78,3.6801,3.6801,1985,0
+OCC.US,D,20221121,000000,3.69,4,3.69,3.9699,13044,0
+OCC.US,D,20221122,000000,3.8911,3.9,3.85,3.85,1386,0
+OCC.US,D,20221125,000000,3.9211,3.9211,3.9211,3.9211,139,0
+OCC.US,D,20221128,000000,3.92,4.0032,3.85,3.89,5368,0
+OCC.US,D,20221129,000000,4.0399,4.08,4.0399,4.07,1541,0
+OCC.US,D,20221130,000000,4,4.01,3.85,4.01,4503,0
+OCC.US,D,20221202,000000,3.7029,3.97,3.7029,3.74,3070,0
+OCC.US,D,20221206,000000,3.75,3.75,3.71,3.71,751,0
+OCC.US,D,20221207,000000,3.81,3.81,3.7,3.7,529,0
+OCC.US,D,20221208,000000,3.7233,3.853,3.72,3.72,1048,0
+OCC.US,D,20221209,000000,3.7633,3.7633,3.7633,3.7633,624,0
+OCC.US,D,20221212,000000,3.75,3.75,3.5858,3.7309,1261,0
+OCC.US,D,20221213,000000,3.61,3.78,3.51,3.5617,5476,0
+OCC.US,D,20221214,000000,3.6438,3.94,3.6362,3.94,2764,0
+OCC.US,D,20221215,000000,3.94,3.94,3.67,3.7,1273,0
+OCC.US,D,20221216,000000,3.66,3.68,3.615,3.68,996,0
+OCC.US,D,20221219,000000,3.5701,3.7181,3.57,3.57,1982,0
+OCC.US,D,20221220,000000,3.675,3.7346,3.5,3.5001,2391,0
+OCC.US,D,20221221,000000,3.39,3.7399,3.39,3.57,2986,0
+OCC.US,D,20221222,000000,4.03,4.61,4.03,4.1803,13379,0
+OCC.US,D,20221223,000000,4.31,4.75,4.31,4.36,13025,0
+OCC.US,D,20221227,000000,4.5,4.75,4.5,4.75,7193,0
+OCC.US,D,20221228,000000,4.84,4.84,4.51,4.66,3991,0
+OCC.US,D,20221229,000000,4.84,4.85,4.51,4.66,30094,0
+OCC.US,D,20221230,000000,4.6809,4.7074,4.42,4.42,6058,0
+OCC.US,D,20230103,000000,4.32,4.32,4.1582,4.18,923,0
+OCC.US,D,20230104,000000,3.89,4.25,3.89,4.24,6918,0
+OCC.US,D,20230105,000000,4.24,4.26,4.0453,4.0453,1386,0
+OCC.US,D,20230106,000000,4.14,4.141,4.14,4.141,447,0
+OCC.US,D,20230109,000000,4.04,4.04,4.04,4.04,340,0
+OCC.US,D,20230110,000000,4.07,4.1395,4.06,4.06,4964,0
+OCC.US,D,20230112,000000,4.18,4.18,4.18,4.18,212,0
+OCC.US,D,20230113,000000,3.91,4.105,3.91,4.02,3146,0
+OCC.US,D,20230117,000000,4.02,4.2329,4.02,4.12,3657,0
+OCC.US,D,20230119,000000,4.12,4.17,4.12,4.15,5768,0
+OCC.US,D,20230120,000000,4.0416,4.125,4.04,4.04,2158,0
+OCC.US,D,20230123,000000,4.22,4.22,4.0373,4.1524,2178,0
+OCC.US,D,20230124,000000,4,4.21,4,4.21,4893,0
+OCC.US,D,20230125,000000,4.01,4.2099,4,4.105,2371,0
+OCC.US,D,20230126,000000,4.1,4.1,4.1,4.1,711,0
+OCC.US,D,20230127,000000,4.02,4.02,4.02,4.02,232,0
+OCC.US,D,20230130,000000,4.15,4.1856,4.15,4.167,2545,0
+OCC.US,D,20230131,000000,4.0501,4.179,4.0501,4.09,1819,0
+OCC.US,D,20230201,000000,4.121,4.15,4.0517,4.09,1695,0
+OCC.US,D,20230202,000000,4.1337,4.1468,4.05,4.05,5911,0
+OCC.US,D,20230203,000000,4.0895,4.0895,4.06,4.06,1947,0
+OCC.US,D,20230206,000000,4.05,4.1065,4.05,4.05,938,0
+OCC.US,D,20230207,000000,4.1776,4.1776,4.05,4.07,1117,0
+OCC.US,D,20230208,000000,4.0635,4.0635,4.0635,4.0635,531,0
+OCC.US,D,20230209,000000,4.1,4.17,4.1,4.1615,3662,0
+OCC.US,D,20230210,000000,4.1096,4.1388,4.1096,4.1388,427,0
+OCC.US,D,20230213,000000,4.1368,4.1368,4.1368,4.1368,361,0
+OCC.US,D,20230214,000000,4.111,4.1578,4.1,4.1578,5924,0
+OCC.US,D,20230215,000000,4.16,4.1648,4.1,4.1,2427,0
+OCC.US,D,20230216,000000,4.1001,4.145,4.093,4.093,2673,0
+OCC.US,D,20230217,000000,4.0692,4.25,4.0682,4.17,32363,0
+OCC.US,D,20230221,000000,4.2413,4.3,4.18,4.18,2616,0
+OCC.US,D,20230222,000000,4.17,4.17,4.17,4.17,710,0
+OCC.US,D,20230223,000000,4.1822,4.25,4.1801,4.25,4996,0
+OCC.US,D,20230224,000000,4.17,4.28,4.17,4.28,404,0
+OCC.US,D,20230227,000000,4.33,4.3785,4.3207,4.3207,717,0
+OCC.US,D,20230228,000000,4.3201,4.3268,4.3201,4.3268,853,0
+OCC.US,D,20230301,000000,4.415,4.415,4.33,4.33,1269,0
+OCC.US,D,20230302,000000,4.18,4.3378,4.18,4.27,1062,0
+OCC.US,D,20230303,000000,4.35,4.35,4.2701,4.28,4212,0
+OCC.US,D,20230306,000000,4.355,4.44,4.355,4.44,1346,0
+OCC.US,D,20230307,000000,4.4599,4.4599,4.4599,4.4599,2856,0
+OCC.US,D,20230308,000000,4.4116,4.43,4.27,4.41,2677,0
+OCC.US,D,20230309,000000,4.3658,4.399,4.25,4.25,3996,0
+OCC.US,D,20230310,000000,4.22,4.36,4.155,4.3589,4694,0
+OCC.US,D,20230313,000000,4.05,4.43,4.05,4.1831,12922,0
+OCC.US,D,20230314,000000,4.29,4.3,4.18,4.18,6552,0
+OCC.US,D,20230315,000000,4.34,4.34,4.0429,4.25,13081,0
+OCC.US,D,20230316,000000,4.25,4.28,4.25,4.28,1403,0
+OCC.US,D,20230317,000000,4.155,4.25,3.88,3.88,25046,0
+OCC.US,D,20230320,000000,4.07,4.0835,3.96,4,5391,0
+OCC.US,D,20230321,000000,4.0001,4.0935,3.96,3.96,14576,0
+OCC.US,D,20230322,000000,4.001,4.08,3.88,4.05,19422,0
+OCC.US,D,20230323,000000,4.01,4.2199,3.99,4.0238,4306,0
+OCC.US,D,20230324,000000,4.0536,4.09,4.04,4.09,2356,0
+OCC.US,D,20230327,000000,4.04,4.2794,4.04,4.205,11580,0
+OCC.US,D,20230328,000000,4.12,4.19,4.12,4.12,2578,0
+OCC.US,D,20230329,000000,4.1,4.2632,4.1,4.23,4172,0
+OCC.US,D,20230330,000000,4.17,4.4,4.17,4.36,22465,0
+OCC.US,D,20230331,000000,4.32,4.38,4.15,4.3,16734,0
+OCC.US,D,20230403,000000,4.2,4.375,4.2,4.29,2196,0
+OCC.US,D,20230404,000000,4.34,4.37,4.34,4.37,866,0
+OCC.US,D,20230405,000000,4.315,4.38,4.315,4.38,458,0
+OCC.US,D,20230406,000000,4.38,4.4,4.38,4.3899,512,0
+OCC.US,D,20230410,000000,4.39,4.5999,4.39,4.45,4194,0
+OCC.US,D,20230411,000000,4.45,4.6,4.45,4.52,3950,0
+OCC.US,D,20230412,000000,4.5371,4.5371,4.3796,4.3796,599,0
+OCC.US,D,20230413,000000,4.45,4.4545,4.38,4.45,2186,0
+OCC.US,D,20230414,000000,4.39,4.41,4.39,4.39,1576,0
+OCC.US,D,20230417,000000,4.74,4.74,4.42,4.47,10404,0
+OCC.US,D,20230418,000000,4.58,4.58,4.45,4.45,3245,0
+OCC.US,D,20230419,000000,4.45,4.6,4.45,4.55,1592,0
+OCC.US,D,20230420,000000,4.5,4.5,4.5,4.5,683,0
+OCC.US,D,20230421,000000,4.485,4.485,4.33,4.35,5518,0
+OCC.US,D,20230424,000000,4.19,4.25,4,4.25,21649,0
+OCC.US,D,20230425,000000,4.1749,4.1749,4.12,4.12,854,0
+OCC.US,D,20230426,000000,4.14,4.14,4.12,4.12,1455,0
+OCC.US,D,20230427,000000,4.1699,4.1699,4.0215,4.0215,2169,0
+OCC.US,D,20230428,000000,4.105,4.19,4.105,4.1899,2376,0
+OCC.US,D,20230501,000000,4.15,4.24,4.15,4.2,1208,0
+OCC.US,D,20230502,000000,4.2,4.285,4.2,4.22,766,0
+OCC.US,D,20230503,000000,4.2,4.27,4.06,4.06,11193,0
+OCC.US,D,20230504,000000,4.03,4.238,4.02,4.14,2013,0
+OCC.US,D,20230509,000000,4.2391,4.24,4.0601,4.08,976,0
+OCC.US,D,20230510,000000,4.1869,4.2,4.1869,4.2,1453,0
+OCC.US,D,20230511,000000,4.05,4.2,4.05,4.2,959,0
+OCC.US,D,20230512,000000,4.1829,4.26,4.08,4.26,9928,0
+OCC.US,D,20230515,000000,3.99,4.32,3.99,4.32,2248,0
+OCC.US,D,20230516,000000,4.1224,4.27,4.1224,4.19,2337,0
+OCC.US,D,20230517,000000,4.205,4.205,4.17,4.17,551,0
+OCC.US,D,20230518,000000,4.07,4.23,4.07,4.22,2258,0
+OCC.US,D,20230519,000000,4.05,4.22,4.05,4.22,1619,0
+OCC.US,D,20230522,000000,4.2199,4.22,4.2199,4.22,802,0
+OCC.US,D,20230524,000000,4.11,4.1179,4.0531,4.1,4000,0
+OCC.US,D,20230525,000000,4.08,4.11,4.05,4.11,1051,0
+OCC.US,D,20230526,000000,4.04,4.202,4.04,4.06,850,0
+OCC.US,D,20230530,000000,4.064,4.12,3.95,3.99,4892,0
+OCC.US,D,20230531,000000,4.05,4.24,3.99,3.99,2713,0
+OCC.US,D,20230601,000000,3.99,4.1428,3.98,4.1428,2847,0
+OCC.US,D,20230606,000000,4.02,4.16,4.0001,4.07,2899,0
+OCC.US,D,20230607,000000,4.09,4.105,4,4.0412,2827,0
+OCC.US,D,20230608,000000,4,4.1,3.87,4.1,15111,0
+OCC.US,D,20230609,000000,4.1,4.1,4,4,3280,0
+OCC.US,D,20230612,000000,4.3,4.65,4.1,4.38,89973,0
+OCC.US,D,20230613,000000,4.57,4.57,4.29,4.3,11567,0
+OCC.US,D,20230614,000000,4.31,4.3322,4.31,4.3322,1058,0
+OCC.US,D,20230615,000000,4.23,4.301,4.201,4.245,2225,0
+OCC.US,D,20230616,000000,4.28,4.4,4.0601,4.125,6047,0
+OCC.US,D,20230620,000000,4.12,4.3485,4,4.04,5578,0
+OCC.US,D,20230621,000000,4.05,4.14,4.05,4.14,2906,0
+OCC.US,D,20230622,000000,4.08,4.1,4.05,4.1,4475,0
+OCC.US,D,20230623,000000,4.09,4.1501,4.03,4.1501,7269,0
+OCC.US,D,20230626,000000,4.11,4.26,4.05,4.249,58132,0
+OCC.US,D,20230627,000000,4.165,4.19,4.05,4.05,23819,0
+OCC.US,D,20230628,000000,4.19,4.19,4.04,4.05,2110,0
+OCC.US,D,20230629,000000,4.05,4.13,4.05,4.13,457,0
+OCC.US,D,20230630,000000,4.1695,4.21,4.03,4.04,6645,0
+OCC.US,D,20230703,000000,3.95,4.0899,3.95,3.95,7657,0
+OCC.US,D,20230705,000000,3.99,4.015,3.9201,4,3868,0
+OCC.US,D,20230706,000000,4.0384,4.0384,3.91,3.9101,6444,0
+OCC.US,D,20230707,000000,3.91,3.94,3.8164,3.89,5310,0
+OCC.US,D,20230710,000000,3.95,3.96,3.89,3.89,1212,0
+OCC.US,D,20230711,000000,3.97,3.993,3.89,3.89,7330,0
+OCC.US,D,20230712,000000,3.95,3.95,3.86,3.89,5011,0
+OCC.US,D,20230713,000000,3.95,3.95,3.375,3.635,85270,0
+OCC.US,D,20230714,000000,3.635,3.635,3.48,3.48,13580,0
+OCC.US,D,20230717,000000,3.5,3.67,3.36,3.36,26413,0
+OCC.US,D,20230718,000000,3.63,3.63,3.4,3.54,5881,0
+OCC.US,D,20230719,000000,3.41,3.69,3.41,3.6,6405,0
+OCC.US,D,20230720,000000,3.6,3.74,3.59,3.59,4397,0
+OCC.US,D,20230721,000000,3.59,3.75,3.582,3.6,3648,0
+OCC.US,D,20230724,000000,3.64,3.93,3.6,3.9,28053,0
+OCC.US,D,20230725,000000,3.96,3.96,3.69,3.69,5945,0
+OCC.US,D,20230726,000000,3.75,3.75,3.74,3.74,980,0
+OCC.US,D,20230727,000000,3.672,3.745,3.59,3.67,5988,0
+OCC.US,D,20230728,000000,3.82,3.82,3.6558,3.7588,2305,0
+OCC.US,D,20230731,000000,3.74,3.7599,3.69,3.69,3118,0
+OCC.US,D,20230801,000000,3.69,3.82,3.66,3.82,5341,0
+OCC.US,D,20230802,000000,3.8,3.95,3.8,3.95,5876,0
+OCC.US,D,20230803,000000,4.01,4.01,3.81,3.83,9442,0
+OCC.US,D,20230804,000000,3.81,3.812,3.72,3.7201,21358,0
+OCC.US,D,20230807,000000,3.88,3.88,3.78,3.78,1987,0
+OCC.US,D,20230808,000000,3.78,3.86,3.6616,3.69,4570,0
+OCC.US,D,20230809,000000,3.7,3.7,3.69,3.69,1838,0
+OCC.US,D,20230810,000000,3.63,3.63,3.6,3.61,5962,0
+OCC.US,D,20230811,000000,3.69,3.78,3.59,3.5901,9027,0
+OCC.US,D,20230814,000000,3.62,3.7576,3.62,3.7,3960,0
+OCC.US,D,20230815,000000,3.5901,3.72,3.59,3.625,5964,0
+OCC.US,D,20230816,000000,3.5955,3.5955,3.5,3.5,3421,0
+OCC.US,D,20230817,000000,3.48,3.555,3.48,3.4801,1141,0
+OCC.US,D,20230818,000000,3.54,3.6,3.48,3.49,3052,0
+OCC.US,D,20230821,000000,3.52,3.59,3.49,3.59,4800,0
+OCC.US,D,20230822,000000,3.59,3.59,3.5,3.54,4504,0
+OCC.US,D,20230823,000000,3.54,3.62,3.54,3.62,4284,0
+OCC.US,D,20230824,000000,3.71,3.76,3.71,3.76,1913,0
+OCC.US,D,20230825,000000,3.76,3.7601,3.68,3.68,2480,0
+OCC.US,D,20230829,000000,3.7,3.752,3.69,3.7428,3095,0
+OCC.US,D,20230830,000000,3.7801,3.82,3.6501,3.66,3068,0
+OCC.US,D,20230831,000000,3.65,3.8,3.65,3.8,1741,0
+OCC.US,D,20230901,000000,3.681,3.6927,3.62,3.66,2406,0
+OCC.US,D,20230905,000000,3.63,3.75,3.62,3.75,2346,0
+OCC.US,D,20230906,000000,3.675,3.675,3.6,3.6,1496,0
+OCC.US,D,20230907,000000,3.71,3.72,3.6386,3.7179,1938,0
+OCC.US,D,20230908,000000,3.6946,3.71,3.62,3.62,2404,0
+OCC.US,D,20230911,000000,3.69,3.71,3.69,3.71,594,0
+OCC.US,D,20230912,000000,3.7,3.7085,3.1,3.3,55771,0
+OCC.US,D,20230913,000000,3.2399,3.4399,3.2399,3.42,9852,0
+OCC.US,D,20230914,000000,3.36,3.41,3.26,3.41,2799,0
+OCC.US,D,20230915,000000,3.3,3.45,3.19,3.45,11144,0
+OCC.US,D,20230918,000000,3.3,3.38,3.2736,3.3589,6630,0
+OCC.US,D,20230919,000000,3.22,3.31,3.22,3.31,3186,0
+OCC.US,D,20230920,000000,3.295,3.31,3.2646,3.27,7516,0
+OCC.US,D,20230921,000000,3.33,3.37,3.25,3.37,811,0
+OCC.US,D,20230922,000000,3.24,3.35,3.14,3.14,6916,0
+OCC.US,D,20230925,000000,3.13,3.305,3.1,3.12,2354,0
+OCC.US,D,20230926,000000,3.2,3.2,3.2,3.2,981,0
+OCC.US,D,20230927,000000,3.11,3.1774,3.02,3.02,8848,0
+OCC.US,D,20230928,000000,3.0499,3.05,2.96,2.96,2684,0
+OCC.US,D,20230929,000000,2.9901,2.9955,2.99,2.99,4926,0
+OCC.US,D,20231002,000000,3.05,3.1,3.045,3.05,4733,0
+OCC.US,D,20231003,000000,3.11,3.11,3.11,3.11,2471,0
+OCC.US,D,20231004,000000,3.075,3.075,3.0463,3.06,1069,0
+OCC.US,D,20231005,000000,3.05,3.12,3.05,3.05,3274,0
+OCC.US,D,20231006,000000,2.9473,3.12,2.9473,3.12,1792,0
+OCC.US,D,20231009,000000,3.12,3.12,3,3.01,1857,0
+OCC.US,D,20231010,000000,2.92,3.07,2.68,2.68,19552,0
+OCC.US,D,20231011,000000,2.67,2.67,2.26,2.36,16097,0
+OCC.US,D,20231012,000000,2.33,2.47,2.2701,2.39,31964,0
+OCC.US,D,20231013,000000,2.5,2.53,2.49,2.49,10937,0
+OCC.US,D,20231016,000000,2.61,2.7699,2.565,2.61,4549,0
+OCC.US,D,20231017,000000,2.6,2.66,2.6,2.6,12405,0
+OCC.US,D,20231018,000000,2.62,2.7,2.48,2.51,4926,0
+OCC.US,D,20231019,000000,2.49,2.54,2.4501,2.54,3318,0
+OCC.US,D,20231020,000000,2.49,2.59,2.49,2.52,4227,0
+OCC.US,D,20231023,000000,2.55,2.55,2.5,2.51,1901,0
+OCC.US,D,20231024,000000,2.505,2.54,2.505,2.53,3659,0
+OCC.US,D,20231025,000000,2.55,2.62,2.55,2.62,2610,0
+OCC.US,D,20231026,000000,2.51,2.576,2.51,2.5495,2438,0
+OCC.US,D,20231027,000000,2.55,2.6,2.5,2.6,1524,0
+OCC.US,D,20231030,000000,2.5,2.63,2.49,2.63,5977,0
+OCC.US,D,20231031,000000,2.59,2.74,2.49,2.7111,2601,0
+OCC.US,D,20231101,000000,2.5101,2.55,2.5101,2.55,4616,0
+OCC.US,D,20231102,000000,2.5486,2.7999,2.5486,2.7399,1328,0
+OCC.US,D,20231103,000000,2.75,2.75,2.61,2.63,4288,0
+OCC.US,D,20231106,000000,2.62,2.62,2.55,2.55,1171,0
+OCC.US,D,20231107,000000,2.49,2.5899,2.48,2.53,2790,0
+OCC.US,D,20231108,000000,2.52,2.61,2.52,2.61,615,0
+OCC.US,D,20231109,000000,2.73,2.95,2.63,2.66,1588,0
+OCC.US,D,20231110,000000,2.6868,2.6868,2.51,2.54,7602,0
+OCC.US,D,20231113,000000,2.58,2.58,2.58,2.58,482,0
+OCC.US,D,20231114,000000,2.625,2.625,2.565,2.565,2624,0
+OCC.US,D,20231115,000000,2.64,2.64,2.5,2.58,5142,0
+OCC.US,D,20231116,000000,2.5401,2.5401,2.5401,2.5401,3356,0
+OCC.US,D,20231117,000000,2.63,2.63,2.63,2.63,763,0
+OCC.US,D,20231120,000000,2.55,2.55,2.55,2.55,206,0
+OCC.US,D,20231121,000000,2.58,2.61,2.5416,2.61,873,0
+OCC.US,D,20231122,000000,2.55,2.75,2.55,2.6,1198,0
+OCC.US,D,20231124,000000,2.55,2.7399,2.55,2.64,2039,0
+OCC.US,D,20231127,000000,2.6,2.6737,2.6,2.6,6966,0
+OCC.US,D,20231128,000000,2.7,2.7,2.56,2.56,6144,0
+OCC.US,D,20231129,000000,2.5999,2.6,2.56,2.56,6373,0
+OCC.US,D,20231130,000000,2.6,2.7307,2.6,2.6111,1646,0
+OCC.US,D,20231201,000000,2.6466,2.675,2.6466,2.675,1452,0
+OCC.US,D,20231204,000000,2.65,2.68,2.56,2.56,12410,0
+OCC.US,D,20231205,000000,2.58,2.69,2.57,2.65,16704,0
+OCC.US,D,20231206,000000,2.65,2.65,2.64,2.65,3154,0
+OCC.US,D,20231207,000000,2.65,2.785,2.6375,2.71,13875,0
+OCC.US,D,20231208,000000,2.71,2.78,2.71,2.7499,4599,0
+OCC.US,D,20231211,000000,2.71,2.71,2.62,2.65,4785,0
+OCC.US,D,20231212,000000,2.61,2.76,2.61,2.72,21224,0
+OCC.US,D,20231213,000000,2.66,2.8699,2.66,2.71,10182,0
+OCC.US,D,20231214,000000,2.8175,2.95,2.76,2.76,5250,0
+OCC.US,D,20231215,000000,2.7852,3,2.76,2.97,44405,0
+OCC.US,D,20231218,000000,2.9,2.97,2.78,2.78,11299,0
+OCC.US,D,20231219,000000,2.82,2.97,2.8,2.8,8497,0
+OCC.US,D,20231220,000000,2.96,2.96,2.58,2.76,24352,0
+OCC.US,D,20231221,000000,2.7326,2.7999,2.726,2.78,6382,0
+OCC.US,D,20231222,000000,2.7712,2.775,2.75,2.775,3613,0
+OCC.US,D,20231226,000000,2.7998,2.89,2.7,2.7,9102,0
+OCC.US,D,20231227,000000,2.752,2.8,2.655,2.69,6833,0
+OCC.US,D,20231228,000000,2.69,2.85,2.6742,2.82,14277,0
+OCC.US,D,20231229,000000,2.81,2.81,2.7,2.7,10591,0
+OCC.US,D,20240102,000000,2.7,2.8571,2.69,2.715,8508,0
+OCC.US,D,20240103,000000,2.62,2.725,2.6,2.7,4281,0
+OCC.US,D,20240104,000000,2.8,2.8,2.67,2.72,4543,0
+OCC.US,D,20240105,000000,2.72,2.78,2.7,2.72,7453,0
+OCC.US,D,20240108,000000,2.67,2.7319,2.67,2.7319,837,0
+OCC.US,D,20240109,000000,2.74,2.74,2.7,2.7,2053,0
+OCC.US,D,20240110,000000,2.7308,2.7308,2.7,2.71,3033,0
+OCC.US,D,20240111,000000,2.71,2.75,2.69,2.72,4546,0
+OCC.US,D,20240112,000000,2.71,2.71,2.635,2.7,7141,0
+OCC.US,D,20240116,000000,2.75,2.75,2.69,2.7,2173,0
+OCC.US,D,20240117,000000,2.63,2.63,2.6243,2.63,3433,0
+OCC.US,D,20240118,000000,2.62,2.685,2.62,2.685,2709,0
+OCC.US,D,20240119,000000,2.7,2.72,2.5213,2.5213,17468,0
+OCC.US,D,20240122,000000,2.51,2.7,2.49,2.65,13062,0
+OCC.US,D,20240123,000000,2.64,2.75,2.57,2.75,18813,0
+OCC.US,D,20240124,000000,2.6375,2.75,2.6375,2.67,3188,0
+OCC.US,D,20240125,000000,2.66,2.79,2.66,2.79,6976,0
+OCC.US,D,20240126,000000,2.75,2.75,2.657,2.75,2762,0
+OCC.US,D,20240129,000000,2.71,2.72,2.7,2.71,2848,0
+OCC.US,D,20240130,000000,2.7,2.72,2.6502,2.71,3245,0
+OCC.US,D,20240131,000000,2.71,2.71,2.67,2.67,969,0
+OCC.US,D,20240201,000000,2.67,2.67,2.5901,2.6556,3391,0
+OCC.US,D,20240202,000000,2.59,2.695,2.58,2.695,1881,0
+OCC.US,D,20240205,000000,2.7,2.71,2.52,2.71,5425,0
+OCC.US,D,20240206,000000,2.699,2.71,2.6148,2.6148,3263,0
+OCC.US,D,20240207,000000,2.685,2.75,2.68,2.75,1233,0
+OCC.US,D,20240208,000000,2.62,2.72,2.52,2.68,3329,0
+OCC.US,D,20240209,000000,2.715,2.74,2.68,2.74,1745,0
+OCC.US,D,20240212,000000,2.6713,2.7284,2.62,2.62,14658,0
+OCC.US,D,20240213,000000,2.62,2.695,2.62,2.695,27788,0
+OCC.US,D,20240214,000000,2.72,2.8,2.72,2.8,6227,0
+OCC.US,D,20240215,000000,2.79,2.79,2.699,2.722,732,0
+OCC.US,D,20240216,000000,2.75,2.75,2.74,2.74,1149,0
+OCC.US,D,20240220,000000,2.74,2.74,2.6872,2.69,3926,0
+OCC.US,D,20240221,000000,2.69,2.69,2.68,2.68,1590,0
+OCC.US,D,20240222,000000,2.69,2.7,2.68,2.69,2898,0
+OCC.US,D,20240223,000000,2.692,2.73,2.69,2.6901,2615,0
+OCC.US,D,20240226,000000,2.72,2.87,2.72,2.8324,6645,0
+OCC.US,D,20240227,000000,2.83,2.83,2.795,2.795,689,0
+OCC.US,D,20240228,000000,2.7837,2.8231,2.78,2.78,1677,0
+OCC.US,D,20240229,000000,2.78,3.06,2.78,3.06,7704,0
+OCC.US,D,20240301,000000,3.11,3.15,3.07,3.15,8024,0
+OCC.US,D,20240304,000000,3.16,3.5285,3.16,3.45,23655,0
+OCC.US,D,20240305,000000,3.45,3.45,3.3,3.385,23837,0
+OCC.US,D,20240306,000000,3.39,3.45,3.16,3.21,20121,0
+OCC.US,D,20240307,000000,3.1246,3.3226,3.1,3.1,3768,0
+OCC.US,D,20240308,000000,3.07,3.33,3.07,3.2418,5724,0
+OCC.US,D,20240311,000000,2.88,3.19,2.8425,3.18,9876,0
+OCC.US,D,20240312,000000,3.0879,3.0906,3.03,3.04,6945,0
+OCC.US,D,20240313,000000,2.9604,3,2.68,2.99,29644,0
+OCC.US,D,20240314,000000,2.87,2.945,2.87,2.945,5295,0
+OCC.US,D,20240315,000000,2.9036,2.93,2.87,2.87,3885,0
+OCC.US,D,20240318,000000,2.87,2.87,2.81,2.81,4786,0
+OCC.US,D,20240319,000000,2.77,2.87,2.77,2.8,4701,0
+OCC.US,D,20240320,000000,2.85,2.92,2.83,2.92,6688,0
+OCC.US,D,20240321,000000,2.94,2.9443,2.7201,2.83,13751,0
+OCC.US,D,20240322,000000,2.78,2.88,2.78,2.88,9861,0
+OCC.US,D,20240325,000000,2.92,2.95,2.8305,2.94,3865,0
+OCC.US,D,20240326,000000,2.895,2.895,2.89,2.89,858,0
+OCC.US,D,20240327,000000,2.8899,2.8899,2.86,2.875,2341,0
+OCC.US,D,20240328,000000,2.6,2.85,2.6,2.83,19135,0
+OCC.US,D,20240401,000000,2.83,2.8864,2.83,2.86,4855,0
+OCC.US,D,20240402,000000,2.86,2.86,2.83,2.84,4075,0
+OCC.US,D,20240403,000000,2.84,2.84,2.7546,2.84,3808,0
+OCC.US,D,20240404,000000,2.86,2.93,2.8546,2.93,4657,0
+OCC.US,D,20240408,000000,2.92,2.937,2.85,2.85,3299,0
+OCC.US,D,20240409,000000,2.71,2.85,2.71,2.83,7143,0
+OCC.US,D,20240410,000000,2.83,2.83,2.83,2.83,558,0
+OCC.US,D,20240411,000000,2.83,2.895,2.83,2.845,577,0
+OCC.US,D,20240412,000000,2.83,2.86,2.83,2.85,1307,0
+OCC.US,D,20240415,000000,2.83,2.83,2.74,2.77,6243,0
+OCC.US,D,20240416,000000,2.78,2.8437,2.77,2.8437,3900,0
+OCC.US,D,20240417,000000,2.75,2.77,2.75,2.77,2396,0
+OCC.US,D,20240418,000000,2.76,2.7608,2.76,2.7608,1665,0
+OCC.US,D,20240419,000000,2.81,2.93,2.8,2.8,1748,0
+OCC.US,D,20240423,000000,2.7757,2.7757,2.71,2.71,5234,0
+OCC.US,D,20240424,000000,2.722,2.722,2.72,2.72,2238,0
+OCC.US,D,20240425,000000,2.72,3,2.72,3,9394,0
+OCC.US,D,20240426,000000,2.85,2.9961,2.85,2.9961,407,0
+OCC.US,D,20240429,000000,3.03,3.03,2.8201,2.86,2779,0
+OCC.US,D,20240430,000000,2.83,2.83,2.75,2.8,4087,0
+OCC.US,D,20240501,000000,2.8,2.875,2.79,2.79,5519,0
+OCC.US,D,20240502,000000,2.8,2.88,2.771,2.88,4442,0
+OCC.US,D,20240503,000000,2.93,2.93,2.9068,2.93,3809,0
+OCC.US,D,20240506,000000,2.9,2.94,2.8,2.8,1859,0
+OCC.US,D,20240507,000000,2.86,2.94,2.85,2.85,3632,0
+OCC.US,D,20240509,000000,2.9,3.08,2.9,3.08,5749,0
+OCC.US,D,20240510,000000,2.92,2.99,2.92,2.99,2755,0
+OCC.US,D,20240513,000000,2.94,2.95,2.77,2.77,10614,0
+OCC.US,D,20240514,000000,2.75,2.9299,2.75,2.78,8235,0
+OCC.US,D,20240515,000000,2.89,2.89,2.795,2.81,1650,0
+OCC.US,D,20240516,000000,2.81,2.81,2.76,2.76,1411,0
+OCC.US,D,20240517,000000,2.76,2.82,2.75,2.75,10416,0
+OCC.US,D,20240520,000000,2.75,2.82,2.75,2.75,11631,0
+OCC.US,D,20240521,000000,2.76,2.82,2.75,2.81,2702,0
+OCC.US,D,20240522,000000,2.8,2.81,2.76,2.81,3928,0
+OCC.US,D,20240524,000000,2.76,2.81,2.76,2.81,7888,0
+OCC.US,D,20240528,000000,2.7654,2.81,2.7654,2.7739,1711,0
+OCC.US,D,20240529,000000,2.8499,2.85,2.805,2.85,2961,0
+OCC.US,D,20240530,000000,2.77,2.92,2.77,2.8,3568,0
+OCC.US,D,20240531,000000,2.88,2.945,2.82,2.82,1588,0
+OCC.US,D,20240603,000000,2.87,2.95,2.7901,2.91,3878,0
+OCC.US,D,20240604,000000,2.78,2.86,2.75,2.86,5909,0
+OCC.US,D,20240605,000000,2.72,2.8398,2.72,2.8,2562,0
+OCC.US,D,20240606,000000,2.7749,2.84,2.75,2.75,6390,0
+OCC.US,D,20240607,000000,2.76,2.83,2.74,2.74,5491,0
+OCC.US,D,20240610,000000,2.705,2.81,2.705,2.76,10038,0
+OCC.US,D,20240611,000000,2.71,2.9132,2.71,2.9,955,0
+OCC.US,D,20240613,000000,2.78,2.78,2.78,2.78,314,0
+OCC.US,D,20240614,000000,2.82,2.82,2.7258,2.82,2383,0
+OCC.US,D,20240617,000000,2.82,2.8736,2.76,2.76,1256,0
+OCC.US,D,20240618,000000,2.71,2.76,2.71,2.75,3791,0
+OCC.US,D,20240620,000000,2.745,2.745,2.7,2.74,9951,0
+OCC.US,D,20240621,000000,2.74,2.74,2.72,2.72,4016,0
+OCC.US,D,20240624,000000,2.67,2.75,2.67,2.75,13186,0
+OCC.US,D,20240625,000000,2.89,2.89,2.7001,2.73,590,0
+OCC.US,D,20240626,000000,2.73,2.743,2.73,2.743,1489,0
+OCC.US,D,20240627,000000,2.8404,2.8404,2.7923,2.81,1302,0
+OCC.US,D,20240628,000000,2.81,2.83,2.71,2.71,9599,0
+OCC.US,D,20240701,000000,2.71,2.86,2.6901,2.71,2578,0
+OCC.US,D,20240702,000000,2.78,2.78,2.72,2.72,1098,0
+OCC.US,D,20240703,000000,2.745,2.745,2.64,2.68,6596,0
+OCC.US,D,20240705,000000,2.67,2.7,2.64,2.7,3042,0
+OCC.US,D,20240708,000000,2.61,2.74,2.61,2.65,2578,0
+OCC.US,D,20240709,000000,2.7899,2.883,2.76,2.83,11618,0
+OCC.US,D,20240710,000000,2.7001,2.7999,2.7,2.7,1354,0
+OCC.US,D,20240711,000000,2.765,2.8199,2.66,2.66,6510,0
+OCC.US,D,20240712,000000,2.65,2.7799,2.65,2.65,14074,0
+OCC.US,D,20240715,000000,2.65,2.79,2.65,2.65,3363,0
+OCC.US,D,20240716,000000,2.67,2.8099,2.67,2.77,7886,0
+OCC.US,D,20240717,000000,2.69,2.69,2.6701,2.6701,2852,0
+OCC.US,D,20240718,000000,2.73,2.8566,2.69,2.69,6226,0
+OCC.US,D,20240719,000000,2.75,2.7507,2.69,2.69,6131,0
+OCC.US,D,20240722,000000,2.72,2.77,2.645,2.75,14968,0
+OCC.US,D,20240723,000000,2.71,2.79,2.71,2.75,3171,0
+OCC.US,D,20240724,000000,2.725,2.76,2.66,2.71,3428,0
+OCC.US,D,20240725,000000,2.65,2.8038,2.65,2.785,4374,0
+OCC.US,D,20240726,000000,2.68,2.75,2.67,2.67,5624,0
+OCC.US,D,20240729,000000,2.73,2.85,2.67,2.67,1601,0
+OCC.US,D,20240730,000000,2.65,2.65,2.65,2.65,373,0
+OCC.US,D,20240731,000000,2.75,2.7673,2.71,2.75,6234,0
+OCC.US,D,20240801,000000,2.77,2.83,2.77,2.78,4100,0
+OCC.US,D,20240802,000000,2.6633,2.6633,2.66,2.66,756,0
+OCC.US,D,20240805,000000,2.66,2.7,2.66,2.66,3537,0
+OCC.US,D,20240806,000000,2.64,2.83,2.64,2.83,10377,0
+OCC.US,D,20240807,000000,2.66,2.66,2.66,2.66,454,0
+OCC.US,D,20240808,000000,2.7999,2.7999,2.67,2.7801,5811,0
+OCC.US,D,20240809,000000,2.7999,2.7999,2.725,2.7355,1976,0
+OCC.US,D,20240812,000000,2.6699,2.81,2.6699,2.8,7496,0
+OCC.US,D,20240813,000000,2.66,2.75,2.66,2.75,928,0
+OCC.US,D,20240814,000000,2.65,2.65,2.65,2.65,457,0
+OCC.US,D,20240815,000000,2.75,2.79,2.75,2.79,853,0
+OCC.US,D,20240816,000000,2.73,2.73,2.73,2.73,1177,0
+OCC.US,D,20240819,000000,2.755,2.89,2.74,2.85,5696,0
+OCC.US,D,20240820,000000,2.75,2.88,2.75,2.77,1069,0
+OCC.US,D,20240821,000000,2.7501,2.8,2.7501,2.78,1466,0
+OCC.US,D,20240822,000000,2.83,2.83,2.68,2.75,1228,0
+OCC.US,D,20240823,000000,2.65,2.83,2.65,2.76,2293,0
+OCC.US,D,20240826,000000,2.76,2.78,2.76,2.78,871,0
+OCC.US,D,20240827,000000,2.7537,2.8,2.7537,2.7649,1849,0
+OCC.US,D,20240830,000000,2.6811,2.6811,2.68,2.68,1017,0
+OCC.US,D,20240903,000000,2.75,2.8115,2.75,2.8115,939,0
+OCC.US,D,20240904,000000,2.7859,2.81,2.75,2.81,778,0
+OCC.US,D,20240905,000000,2.82,2.82,2.82,2.82,571,0
+OCC.US,D,20240906,000000,2.82,2.82,2.75,2.76,3872,0
+OCC.US,D,20240909,000000,2.85,2.85,2.77,2.77,2621,0
+OCC.US,D,20240911,000000,2.77,2.77,2.7561,2.7561,533,0
+OCC.US,D,20240912,000000,2.68,2.85,2.67,2.67,4820,0
+OCC.US,D,20240913,000000,2.86,2.86,2.6806,2.84,6155,0
+OCC.US,D,20240916,000000,2.82886,2.9301,2.77,2.771,22535,0
+OCC.US,D,20240917,000000,2.872,2.872,2.68,2.7,5553,0
+OCC.US,D,20240918,000000,2.71,2.71,2.65,2.65,2384,0
+OCC.US,D,20240919,000000,2.78,2.7801,2.68,2.68,8973,0
+OCC.US,D,20240920,000000,2.73,2.73,2.64,2.65,23134,0
+OCC.US,D,20240923,000000,2.55,2.7055,2.55,2.58,3533,0
+OCC.US,D,20240924,000000,2.7,2.73,2.62,2.66,4781,0
+OCC.US,D,20240925,000000,2.56,2.655,2.56,2.59,1791,0
+OCC.US,D,20240926,000000,2.59,2.73,2.59,2.73,1578,0
+OCC.US,D,20240927,000000,2.69,2.78,2.61,2.61,10775,0
+OCC.US,D,20240930,000000,2.5601,2.68,2.5601,2.68,10199,0
+OCC.US,D,20241001,000000,2.58,2.64,2.55,2.55,20240,0
+OCC.US,D,20241002,000000,2.56,2.56,2.55,2.55,1735,0
+OCC.US,D,20241003,000000,2.55,2.615,2.55,2.56,23574,0
+OCC.US,D,20241004,000000,2.7088,2.7088,2.56,2.61,1290,0
+OCC.US,D,20241007,000000,2.61,2.6501,2.56,2.56,5165,0
+OCC.US,D,20241008,000000,2.57,2.59,2.57,2.59,793,0
+OCC.US,D,20241009,000000,2.57,2.75,2.5601,2.71,9842,0
+OCC.US,D,20241010,000000,2.61,2.6875,2.55,2.5801,14136,0
+OCC.US,D,20241011,000000,2.56,2.59,2.52,2.5507,16732,0
+OCC.US,D,20241014,000000,2.56,2.5797,2.55,2.55,13005,0
+OCC.US,D,20241015,000000,2.52,2.554,2.43,2.49,15879,0
+OCC.US,D,20241016,000000,2.55,2.55,2.46,2.55,9100,0
+OCC.US,D,20241017,000000,2.4818,2.5734,2.4818,2.55,2372,0
+OCC.US,D,20241018,000000,2.5759,2.5759,2.5,2.51,1648,0
+OCC.US,D,20241021,000000,2.5,2.55,2.43,2.43,4222,0
+OCC.US,D,20241022,000000,2.43,2.43,2.3,2.3,10650,0
+OCC.US,D,20241023,000000,2.352,2.4086,2.29,2.38,31885,0
+OCC.US,D,20241024,000000,2.4,2.4,2.3122,2.4,1891,0
+OCC.US,D,20241025,000000,2.4,2.41,2.355,2.37,3551,0
+OCC.US,D,20241028,000000,2.435,2.435,2.3,2.3109,3649,0
+OCC.US,D,20241029,000000,2.35,2.4541,2.35,2.4541,910,0
+OCC.US,D,20241030,000000,2.445,2.5199,2.43,2.43,2057,0
+OCC.US,D,20241031,000000,2.3896,2.4961,2.37,2.45,13311,0
+OCC.US,D,20241101,000000,2.3882,2.51,2.3882,2.44,7507,0
+OCC.US,D,20241104,000000,2.41,2.455,2.41,2.455,1006,0
+OCC.US,D,20241105,000000,2.45,2.45,2.4,2.4,736,0
+OCC.US,D,20241106,000000,2.4,2.41,2.4,2.4,4491,0
+OCC.US,D,20241107,000000,2.425,2.4788,2.4,2.4,1153,0
+OCC.US,D,20241108,000000,2.3849,2.3949,2.37,2.3949,1202,0
+OCC.US,D,20241111,000000,2.36,2.45,2.36,2.38,6237,0
+OCC.US,D,20241112,000000,2.42,2.42,2.38,2.38,2809,0
+OCC.US,D,20241113,000000,2.35,2.3505,2.35,2.35,1201,0
+OCC.US,D,20241114,000000,2.379,2.4499,2.29,2.4,15014,0
+OCC.US,D,20241115,000000,2.45,2.45,2.31,2.32,955,0
+OCC.US,D,20241118,000000,2.37,2.3799,2.37,2.3769,4235,0
+OCC.US,D,20241119,000000,2.33,2.34,2.33,2.34,521,0
+OCC.US,D,20241120,000000,2.4,2.4,2.3432,2.3745,862,0
+OCC.US,D,20241121,000000,2.33,2.4,2.33,2.4,683,0
+OCC.US,D,20241122,000000,2.3678,2.3921,2.35,2.3921,9441,0
+OCC.US,D,20241125,000000,2.33,2.3301,2.3,2.3,7232,0
+OCC.US,D,20241126,000000,2.3,2.3451,2.3,2.3451,1303,0
+OCC.US,D,20241127,000000,2.3,2.3999,2.3,2.3336,13209,0
+OCC.US,D,20241129,000000,2.3,2.325,2.3,2.325,1404,0
+OCC.US,D,20241202,000000,2.3,2.4,2.15,2.15,22439,0
+OCC.US,D,20241203,000000,2.15,2.255,2.02,2.03,44262,0
+OCC.US,D,20241204,000000,2.049,2.1059,2.03,2.05,5194,0
+OCC.US,D,20241205,000000,2.0902,2.15,2.03,2.03,26406,0
+OCC.US,D,20241206,000000,2.06,2.1298,2.05,2.12,18469,0
+OCC.US,D,20241209,000000,2.16,2.26,2.09,2.15,6970,0
+OCC.US,D,20241210,000000,2.235,2.35,2.09,2.09,5079,0
+OCC.US,D,20241211,000000,2.1989,2.21,2.11,2.11,9977,0
+OCC.US,D,20241212,000000,2.21,2.24,2.07,2.17,10474,0
+OCC.US,D,20241213,000000,2.19,2.19,2.07,2.14,6760,0
+OCC.US,D,20241216,000000,2.07,2.18,2.05,2.06,8854,0
+OCC.US,D,20241217,000000,2.1234,2.1292,2.1,2.12,2754,0
+OCC.US,D,20241218,000000,2.1,2.25,2.08,2.08,4607,0
+OCC.US,D,20241219,000000,2.24,2.26,2.08,2.09,9056,0
+OCC.US,D,20241220,000000,2.13,2.16,2.088,2.1,5253,0
+OCC.US,D,20241223,000000,2.55,7,2.55,3.32,36950682,0
+OCC.US,D,20241224,000000,3.32,3.67,2.84,3.09,875183,0
+OCC.US,D,20241226,000000,3.18,4.09,3.1,3.86,834643,0
+OCC.US,D,20241227,000000,3.95,3.98,3.4001,3.84,197524,0
+OCC.US,D,20241230,000000,4,4.07,3.54,3.87,133632,0
+OCC.US,D,20241231,000000,3.81,3.94,3.4,3.61,94362,0
+OCC.US,D,20250102,000000,3.61,4.3799,3.55,4.35,350522,0
+OCC.US,D,20250103,000000,4.25,4.95,4.21,4.73,231636,0
+OCC.US,D,20250106,000000,4.91,4.9999,4.5,4.73,129802,0
+OCC.US,D,20250107,000000,4.71,4.91,4.5537,4.85,40207,0
+OCC.US,D,20250108,000000,4.84,4.8853,4.61,4.8,28639,0
+OCC.US,D,20250110,000000,4.67,4.83,4.31,4.7,48503,0
+OCC.US,D,20250113,000000,4.66,4.67,4.51,4.51,35331,0
+OCC.US,D,20250114,000000,4.41,4.49,4.23,4.34,48864,0
+OCC.US,D,20250115,000000,4.38,5.17,4.38,4.95,99762,0
+OCC.US,D,20250116,000000,5.02,5.02,4.44,4.8,46278,0
+OCC.US,D,20250117,000000,4.94,4.9491,4.62,4.86,24155,0
+OCC.US,D,20250121,000000,4.8,4.89,4.55,4.78,65149,0
+OCC.US,D,20250122,000000,4.82,6.21,4.71,5.91,283236,0
+OCC.US,D,20250123,000000,5.88,5.93,5.5401,5.72,89983,0
+OCC.US,D,20250124,000000,5.72,6.3,5.6,6.13,95175,0
+OCC.US,D,20250127,000000,5.74,5.8,4.5,5.17,116460,0
+OCC.US,D,20250128,000000,5.24,5.71,5.05,5.17,57491,0
+OCC.US,D,20250129,000000,5.23,5.92,5.21,5.43,105630,0
+OCC.US,D,20250130,000000,5.62,5.8014,5.4052,5.47,49089,0
+OCC.US,D,20250131,000000,5.34,5.78,4.83,4.93,136872,0
+OCC.US,D,20250203,000000,4.74,5.749,4.74,5.22,163582,0
+OCC.US,D,20250204,000000,5.22,5.4,4.8852,5.16,40841,0
+OCC.US,D,20250205,000000,5.16,5.3986,5.03,5.19,43434,0
+OCC.US,D,20250206,000000,5.26,5.305,4.69,5.07,78768,0
+OCC.US,D,20250207,000000,5.19,5.19,4.64,4.7,51241,0
+OCC.US,D,20250210,000000,4.71,4.92,4.45,4.51,97803,0
+OCC.US,D,20250211,000000,4.49,4.6786,4.17,4.35,67996,0
+OCC.US,D,20250212,000000,4.29,4.5,4.22,4.23,39402,0
+OCC.US,D,20250213,000000,4.21,4.35,4.19,4.34,19260,0
+OCC.US,D,20250214,000000,4.25,4.48,4.222,4.43,12163,0
+OCC.US,D,20250218,000000,4.44,5.1,4.21,4.4,151275,0
+OCC.US,D,20250219,000000,4.55,4.9016,4.4525,4.57,26149,0
+OCC.US,D,20250220,000000,4.59,4.59,4.3206,4.4,15359,0
+OCC.US,D,20250221,000000,4.355,4.48,4.2262,4.25,13131,0
+OCC.US,D,20250224,000000,4.23,4.45,4.06,4.09,37392,0
+OCC.US,D,20250225,000000,4.1,4.15,3.9,4.1,44440,0
+OCC.US,D,20250226,000000,4.05,4.35,4.05,4.33,17486,0
+OCC.US,D,20250227,000000,4.0101,4.34,4.0101,4.09,14965,0
+OCC.US,D,20250228,000000,4,4.05,3.91,4.04,21703,0
+OCC.US,D,20250303,000000,4.04,4.5914,3.55,3.72,55509,0
+OCC.US,D,20250304,000000,3.68,3.76,3.2014,3.71,65727,0
+OCC.US,D,20250305,000000,3.71,3.94,3.6,3.72,25564,0
+OCC.US,D,20250306,000000,3.62,3.7799,3.525,3.75,18262,0
+OCC.US,D,20250307,000000,3.75,3.97,3.68,3.94,20647,0
+OCC.US,D,20250310,000000,3.49,3.698,3.35,3.365,56293,0
+OCC.US,D,20250311,000000,3.25,3.48,3.25,3.39,15240,0
+OCC.US,D,20250312,000000,3.4,3.5,3.4,3.5,9301,0
+OCC.US,D,20250313,000000,3.5,3.59,3.16,3.23,36560,0
+OCC.US,D,20250314,000000,3.19,3.34,3.0976,3.31,49145,0
+OCC.US,D,20250317,000000,3.39,3.4599,3.2,3.29,49104,0
+OCC.US,D,20250318,000000,3.29,3.36,3.12,3.23,9847,0
+OCC.US,D,20250319,000000,3.345,3.345,3.2,3.29,8734,0
+OCC.US,D,20250320,000000,3.19,3.37,3.19,3.37,8836,0
+OCC.US,D,20250321,000000,3.35,3.59,3.312,3.59,20009,0
+OCC.US,D,20250324,000000,3.67,3.67,3.25,3.35,35780,0
+OCC.US,D,20250325,000000,3.3,3.4821,3.038,3.08,18789,0
+OCC.US,D,20250326,000000,3.08,3.15,3.01,3.12,5266,0
+OCC.US,D,20250327,000000,3.01,3.18,3.01,3.18,5565,0
+OCC.US,D,20250328,000000,3.18,3.18,2.875,2.94,17165,0
+OCC.US,D,20250331,000000,2.9178,2.9178,2.57,2.79,15169,0
+OCC.US,D,20250401,000000,2.69,2.87,2.67,2.81,6116,0
+OCC.US,D,20250402,000000,2.9299,2.938,2.7867,2.9012,6643,0
+OCC.US,D,20250403,000000,2.83,2.83,2.53,2.54,22531,0
+OCC.US,D,20250404,000000,2.52,2.624,2.42,2.56,98156,0
+OCC.US,D,20250407,000000,2.5,2.68,2.4,2.6,25571,0
+OCC.US,D,20250408,000000,2.7,2.855,2.4222,2.67,72865,0
+OCC.US,D,20250409,000000,2.71,3.08,2.5941,2.91,34685,0
+OCC.US,D,20250410,000000,2.95,3.04,2.91,2.91,13427,0
+OCC.US,D,20250411,000000,2.7001,3.07,2.7001,2.85,11872,0
+OCC.US,D,20250414,000000,2.83,2.925,2.73,2.78,10137,0
+OCC.US,D,20250415,000000,2.8178,2.9604,2.8178,2.87,2409,0
+OCC.US,D,20250416,000000,2.92,2.9885,2.8,2.88,2671,0
+OCC.US,D,20250417,000000,2.8864,3.0299,2.85,2.85,2928,0
+OCC.US,D,20250421,000000,2.8,3,2.8,2.81,34153,0
+OCC.US,D,20250422,000000,2.89,2.89,2.755,2.83,26161,0
+OCC.US,D,20250423,000000,2.85,2.975,2.84,2.89,19404,0
+OCC.US,D,20250424,000000,2.79,2.98,2.74,2.79,30419,0
+OCC.US,D,20250425,000000,2.8432,2.9731,2.75,2.82,6641,0
+OCC.US,D,20250428,000000,2.84,2.8999,2.72,2.73,11794,0
+OCC.US,D,20250429,000000,2.83,3.1488,2.83,3.09,12649,0
+OCC.US,D,20250430,000000,2.998,2.998,2.96,2.99,1701,0
+OCC.US,D,20250501,000000,3.19,3.19,3.06,3.08,4221,0
+OCC.US,D,20250502,000000,3.1162,3.28,3.0504,3.07,12674,0
+OCC.US,D,20250505,000000,3.14,3.2616,3.061,3.1,7427,0
+OCC.US,D,20250506,000000,3.1,3.23,3.1,3.13,2872,0
+OCC.US,D,20250507,000000,3.1348,3.27,3.0601,3.27,5906,0
+OCC.US,D,20250508,000000,3.1702,3.2803,3.16,3.24,16675,0
+OCC.US,D,20250509,000000,3.34,3.34,2.93,3,14317,0
+OCC.US,D,20250512,000000,3.1,3.26,3.01,3.25,18711,0
+OCC.US,D,20250513,000000,3.19,3.47,3.12,3.25,3485,0
+OCC.US,D,20250514,000000,3.2044,3.3899,3.17,3.28,11453,0
+OCC.US,D,20250515,000000,3.37,3.37,2.99,3.15,9347,0
+OCC.US,D,20250516,000000,3.06,3.09,2.87,3,12807,0
+OCC.US,D,20250519,000000,3.14,3.19,3.03,3.03,5470,0
+OCC.US,D,20250520,000000,2.98,3.2613,2.94,2.99,7253,0
+OCC.US,D,20250521,000000,2.9778,2.9778,2.76,2.81,4685,0
+OCC.US,D,20250522,000000,2.85,3.0381,2.7719,2.88,5220,0
+OCC.US,D,20250523,000000,2.81,2.8684,2.75,2.7814,4164,0
+OCC.US,D,20250527,000000,2.81,2.9796,2.78,2.78,10525,0
+OCC.US,D,20250528,000000,2.8665,2.9,2.75,2.83,4819,0
+OCC.US,D,20250529,000000,2.83,2.87,2.7624,2.87,4299,0
+OCC.US,D,20250530,000000,2.7643,2.9,2.7643,2.9,11057,0
+OCC.US,D,20250602,000000,2.91,2.91,2.84,2.9,3763,0
+OCC.US,D,20250603,000000,2.99,3.01,2.88,2.88,6266,0
+OCC.US,D,20250604,000000,2.85,3.36,2.84,3.16,79397,0
+OCC.US,D,20250605,000000,3.1,3.13,2.44,2.72,158257,0
+OCC.US,D,20250606,000000,2.87,2.87,2.61,2.83,28753,0
+OCC.US,D,20250609,000000,2.98,2.99,2.7501,2.81,49632,0
+OCC.US,D,20250610,000000,2.81,2.84,2.48,2.66,29032,0
+OCC.US,D,20250611,000000,2.8781,2.8781,2.595,2.62,31451,0
+OCC.US,D,20250612,000000,2.74,2.74,2.61,2.64,11321,0
+OCC.US,D,20250613,000000,2.63,2.7,2.6,2.62,21284,0
+OCC.US,D,20250616,000000,2.67,2.7,2.556,2.62,10708,0
+OCC.US,D,20250617,000000,2.72,2.72,2.6,2.71,83681,0
+OCC.US,D,20250618,000000,2.73,2.8599,2.58,2.73,30718,0
+OCC.US,D,20250620,000000,2.7545,2.78,2.62,2.7,16675,0
+OCC.US,D,20250623,000000,2.7,2.86,2.63,2.76,37157,0
+OCC.US,D,20250624,000000,2.75,2.84,2.7,2.7506,23478,0
+OCC.US,D,20250625,000000,2.79,2.8,2.705,2.75,19623,0
+OCC.US,D,20250626,000000,2.71,2.9545,2.6,2.87,61588,0
+OCC.US,D,20250627,000000,2.88,2.9907,2.87,2.9,11727,0
+OCC.US,D,20250630,000000,2.97,3.0778,2.85,2.905,17933,0
+OCC.US,D,20250701,000000,2.83,3.23,2.765,3,260959,0
+OCC.US,D,20250702,000000,3.04,3.5,3.0001,3.42,116661,0
+OCC.US,D,20250703,000000,3.45,3.78,3.45,3.6,68778,0
+OCC.US,D,20250707,000000,3.55,3.7599,3.55,3.62,3461915,0
+OCC.US,D,20250708,000000,4.56,5.28,4.36,4.66,7174854,0
+OCC.US,D,20250709,000000,4.57,5.49,4.54,5.23,982622,0
+OCC.US,D,20250710,000000,5.45,5.7,5.17,5.17,484005,0
+OCC.US,D,20250711,000000,5.17,5.335,4.6,4.84,253208,0
+OCC.US,D,20250714,000000,4.82,6.97,4.78,6.03,1329471,0
+OCC.US,D,20250715,000000,6.04,6.15,5.05,5.5,320458,0
+OCC.US,D,20250716,000000,5.5,5.8974,5.23,5.36,111275,0
+OCC.US,D,20250717,000000,5.3,6.04,5.24,5.95,229020,0
+OCC.US,D,20250718,000000,5.97,5.97,5.66,5.735,44958,0
+OCC.US,D,20250721,000000,5.7,5.7,5.33,5.4,108953,0
+OCC.US,D,20250722,000000,5.41,5.41,4.75,4.8,125907,0
+OCC.US,D,20250723,000000,4.92,5,4.76,4.9,133120,0
+OCC.US,D,20250724,000000,4.92,5.2,4.8607,5.09,118212,0
+OCC.US,D,20250725,000000,5,5.3999,4.9,4.98,80656,0
+OCC.US,D,20250728,000000,5,5.17,4.8274,4.97,40877,0
+OCC.US,D,20250729,000000,4.95,5.04,4.66,4.79,50095,0
+OCC.US,D,20250730,000000,4.83,4.9911,4.527,4.72,53101,0
+OCC.US,D,20250731,000000,4.86,4.925,4.42,4.48,71032,0
+OCC.US,D,20250801,000000,4.4,4.7899,4.07,4.74,48156,0
+OCC.US,D,20250804,000000,4.9,5.98,4.9,5.91,211859,0
+OCC.US,D,20250805,000000,5.9,6.25,5.7,5.83,88898,0
+OCC.US,D,20250806,000000,5.77,5.9631,5.72,5.72,38375,0
+OCC.US,D,20250807,000000,5.72,6,5.61,5.94,86686,0
+OCC.US,D,20250808,000000,5.94,6.1287,5.79,5.96,70538,0
+OCC.US,D,20250811,000000,5.91,6.0399,5.26,5.37,65944,0
+OCC.US,D,20250812,000000,5.48,6.06,5.48,5.64,35655,0
+OCC.US,D,20250813,000000,5.79,5.82,5.28,5.28,61129,0
+OCC.US,D,20250814,000000,5.26,5.7304,5.01,5.1,46871,0
+OCC.US,D,20250815,000000,5.1,5.5198,5.1,5.41,12695,0
+OCC.US,D,20250818,000000,5.37,5.467,5.1402,5.32,42038,0
+OCC.US,D,20250819,000000,5.32,5.36,5.14,5.24,24269,0
+OCC.US,D,20250820,000000,5.2,5.3967,5.02,5.26,77114,0
+OCC.US,D,20250821,000000,5.25,5.345,5.01,5.32,40546,0
+OCC.US,D,20250822,000000,5.42,5.75,5.38,5.65,35494,0
+OCC.US,D,20250825,000000,5.57,6.32,5.57,6.26,79164,0
+OCC.US,D,20250826,000000,6.35,6.6591,5.61,6.13,129837,0
+OCC.US,D,20250827,000000,6.34,6.72,6.22,6.36,114946,0
+OCC.US,D,20250828,000000,6.59,6.95,6.36,6.95,116052,0
+OCC.US,D,20250829,000000,6.99,7,5.835,6.345,143112,0
+OCC.US,D,20250902,000000,6.29,6.59,6,6.48,41317,0
+OCC.US,D,20250903,000000,6.53,6.5412,5.9801,6.32,46770,0
+OCC.US,D,20250904,000000,6.26,6.46,6.07,6.4,17233,0
+OCC.US,D,20250905,000000,6.31,6.5,6.2,6.34,14146,0
+OCC.US,D,20250908,000000,6.35,6.35,5.95,6.35,60912,0
+OCC.US,D,20250909,000000,6.315,6.365,5.527,5.87,42842,0
+OCC.US,D,20250910,000000,6.29,6.59,6.043,6.28,47401,0
+OCC.US,D,20250911,000000,7,8.89,6.7,8.56,564486,0
+OCC.US,D,20250912,000000,8.9,10.07,8.6,9.79,414684,0
+OCC.US,D,20250915,000000,9.645,9.91,8.35,9.33,186947,0
+OCC.US,D,20250916,000000,9.33,9.33,7.7102,8.4,84937,0
+OCC.US,D,20250917,000000,8.4,8.46,8.0101,8.41,45702,0
+OCC.US,D,20250918,000000,8.6,9.2697,8.1723,8.95,68843,0
+OCC.US,D,20250919,000000,8.98,9.15,8.81,9,61950,0
+OCC.US,D,20250922,000000,9,9,8.44,8.665,53067,0
+OCC.US,D,20250923,000000,8.65,9.197,8.65,8.99,69616,0
+OCC.US,D,20250924,000000,8.92,8.99,8.1,8.17,58473,0
+OCC.US,D,20250925,000000,8.05,8.4191,7.76,8.21,35850,0
+OCC.US,D,20250926,000000,8.15,8.2806,7.73,8.05,40889,0
+OCC.US,D,20250929,000000,8.14,8.58,7.6,8.19,92929,0
+OCC.US,D,20250930,000000,8.19,8.33,7.93,8.12,38821,0
+OCC.US,D,20251001,000000,8.09,9.59,8.09,9.59,83890,0
+OCC.US,D,20251002,000000,9.43,9.7,8.63,9.29,94547,0
+OCC.US,D,20251003,000000,9.0133,9.445,8.5,8.61,115537,0
+OCC.US,D,20251006,000000,8.8,10.221,8.8,9.43,127119,0
+OCC.US,D,20251007,000000,9.67,9.82,8.8,9.08,80440,0
+OCC.US,D,20251008,000000,9.21,10.5492,9.14,9.85,323604,0
+OCC.US,D,20251009,000000,9.76,11.38,9.76,10.69,240745,0
+OCC.US,D,20251010,000000,11,11.44,9.2101,9.92,144275,0
+OCC.US,D,20251013,000000,10.22,10.74,8.59,8.73,128416,0
+OCC.US,D,20251014,000000,8.41,8.88,8.16,8.59,98585,0
+OCC.US,D,20251015,000000,8.59,10.35,8.31,10.1,105229,0
+OCC.US,D,20251016,000000,10.15,11.5,9.61,9.97,175243,0
+OCC.US,D,20251017,000000,9.43,9.4399,8.5,8.67,110266,0
+OCC.US,D,20251020,000000,8.83,9.11,8.3,8.3,45985,0
+OCC.US,D,20251021,000000,8.35,8.52,8.1,8.5,50368,0
+OCC.US,D,20251022,000000,7.9,8.1821,7.45,7.55,89797,0
+OCC.US,D,20251023,000000,7.56,8.3269,7.56,8.01,84022,0
+OCC.US,D,20251024,000000,8.17,8.52,7.79,7.85,58076,0
+OCC.US,D,20251027,000000,7.95,8.1899,7.27,7.27,62679,0
+OCC.US,D,20251028,000000,7.23,8.17,7.1201,7.67,90811,0
+OCC.US,D,20251029,000000,7.65,8.0899,7.32,7.74,35309,0
+OCC.US,D,20251030,000000,7.6,8.4,7.5001,8.11,83704,0
+OCC.US,D,20251031,000000,8.11,8.26,7.84,7.87,20503,0
+OCC.US,D,20251103,000000,7.92,9.39,7.8762,8.6,124661,0
+OCC.US,D,20251104,000000,8.42,8.68,7.56,7.83,80102,0
+OCC.US,D,20251105,000000,8.12,8.14,7.585,7.64,71232,0
+OCC.US,D,20251106,000000,7.71,7.99,7.58,7.67,30374,0
+OCC.US,D,20251107,000000,7.52,7.63,7.102,7.44,43946,0
+OCC.US,D,20251110,000000,7.62,8.2562,7.52,8.13,40551,0
+OCC.US,D,20251111,000000,8.2,8.2,7.75,7.87,38583,0
+OCC.US,D,20251112,000000,8.07,8.1,7.83,7.87,19713,0
+OCC.US,D,20251113,000000,7.7,7.99,6.94,7.26,96261,0
+OCC.US,D,20251114,000000,6.86,7.4188,6.76,6.77,72263,0
+OCC.US,D,20251117,000000,6.76,7.0796,6.49,6.57,39815,0
+OCC.US,D,20251118,000000,6.43,6.85,6.38,6.69,46151,0
+OCC.US,D,20251119,000000,6.66,6.9868,6.6,6.84,52179,0
+OCC.US,D,20251120,000000,6.94,7.105,6.3,6.31,62893,0
+OCC.US,D,20251121,000000,6.22,6.9494,6.0052,6.6,69522,0
+OCC.US,D,20251124,000000,6.7,7.23,6.675,7.06,16257,0
+OCC.US,D,20251125,000000,6.97,7.9,6.855,7.9,44130,0
+OCC.US,D,20251126,000000,8,8.67,8,8.51,60326,0
+OCC.US,D,20251128,000000,8.56,8.56,7.7,8.1,20392,0
+OCC.US,D,20251201,000000,8.1,8.32,7.83,7.83,37792,0
+OCC.US,D,20251202,000000,7.89,8.15,7.8134,8.02,16555,0
+OCC.US,D,20251203,000000,7.99,8.55,7.89,8.42,19062,0
+OCC.US,D,20251204,000000,8.33,8.69,8.09,8.12,19471,0
+OCC.US,D,20251205,000000,8.16,8.335,8.03,8.05,16325,0
+OCC.US,D,20251208,000000,8.1,9.125,8.1,9,64907,0
+OCC.US,D,20251209,000000,9.01,9.7599,8.9945,9.3,63478,0
+OCC.US,D,20251210,000000,9.22,10.36,9.15,9.82,117285,0
+OCC.US,D,20251211,000000,9.97,10.32,9.32,9.68,93548,0
+OCC.US,D,20251212,000000,9.57,10.14,9,9.08,67859,0
+OCC.US,D,20251215,000000,9.2,9.2,8.21,8.4,50709,0
+OCC.US,D,20251216,000000,8.31,9.19,8.31,8.73,63114,0
+OCC.US,D,20251217,000000,8.83,9.15,8.31,8.38,57118,0
+OCC.US,D,20251218,000000,6.8,6.8,5.215,5.5,686862,0
+OCC.US,D,20251219,000000,5.5,5.54,4.5566,4.97,343760,0
+OCC.US,D,20251222,000000,4.97,4.97,4.57,4.64,218727,0
+OCC.US,D,20251223,000000,4.59,4.71,4.41,4.44,155433,0
+OCC.US,D,20251224,000000,4.41,4.74,4.32,4.46,125466,0
+OCC.US,D,20251226,000000,4.48,4.59,4.25,4.42,146278,0
+OCC.US,D,20251229,000000,4.33,4.5623,4.16,4.31,173526,0
+OCC.US,D,20251230,000000,4.31,4.6399,4.1213,4.54,163011,0
+OCC.US,D,20251231,000000,4.61,4.64,4.38,4.45,54839,0
+OCC.US,D,20260102,000000,4.47,4.63,4.46,4.57,73943,0
+OCC.US,D,20260105,000000,4.6,4.6162,4.256,4.45,150262,0
+OCC.US,D,20260106,000000,4.45,4.9,4.33,4.54,130898,0
+OCC.US,D,20260107,000000,4.5,4.6,4.26,4.27,83799,0
+OCC.US,D,20260108,000000,4.272,4.32,4.02,4.31,108665,0
+OCC.US,D,20260109,000000,4.27,4.3323,4.11,4.16,39068,0
+OCC.US,D,20260112,000000,4.13,4.334,4.0353,4.16,112442,0
+OCC.US,D,20260113,000000,4.2,4.6,4.1,4.44,60081,0
+OCC.US,D,20260114,000000,4.44,4.45,4.23,4.3,33891,0
+OCC.US,D,20260115,000000,4.41,4.45,4.21,4.23,38161,0
+OCC.US,D,20260116,000000,4.23,4.48,4.15,4.36,57328,0
+OCC.US,D,20260120,000000,4.29,4.59,4.29,4.41,45153,0
+OCC.US,D,20260121,000000,4.46,4.5972,4.26,4.28,35979,0
+OCC.US,D,20260122,000000,4.3,4.54,4.2912,4.49,27393,0
+OCC.US,D,20260123,000000,4.51,4.5399,4.38,4.39,28102,0
+OCC.US,D,20260126,000000,4.56,4.6,4.335,4.38,55884,0
+OCC.US,D,20260127,000000,4.47,5.44,4.4,5.21,462648,0
+OCC.US,D,20260128,000000,5.55,5.99,4.93,5,299775,0
+OCC.US,D,20260129,000000,5.01,5.01,4.56,4.9,97542,0
+OCC.US,D,20260130,000000,4.82,5.35,4.6,4.93,106140,0
+OCC.US,D,20260202,000000,4.92,5.19,4.8,4.93,86201,0
+OCC.US,D,20260203,000000,5.05,5.11,4.71,4.93,80961,0
+OCC.US,D,20260204,000000,4.92,4.95,4.53,4.74,85479,0
+OCC.US,D,20260205,000000,4.61,5.06,4.51,4.86,79532,0
+OCC.US,D,20260206,000000,4.98,5.4478,4.865,5.12,126582,0
+OCC.US,D,20260209,000000,5.25,6.6,5.235,6.32,289547,0
+OCC.US,D,20260210,000000,6.33,6.79,6.08,6.14,182674,0
+OCC.US,D,20260211,000000,6.15,6.28,5.6872,5.85,83081,0
+OCC.US,D,20260212,000000,5.97,6.42,5.44,5.44,115227,0
+OCC.US,D,20260213,000000,5.49,6.25,5.385,5.98,93024,0
+OCC.US,D,20260217,000000,5.93,6.3799,5.64,5.87,43386,0
+OCC.US,D,20260218,000000,5.92,6.2479,5.65,5.83,85299,0
diff --git a/daily/us/nasdaq stocks/2/occi.us.txt b/daily/us/nasdaq stocks/2/occi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1de0304cb60a46b22466c46a30f444dcdab3217e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/occi.us.txt	
@@ -0,0 +1,1851 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCCI.US,D,20181005,000000,9.45908,9.45908,8.96286,9.33566,684906.61919912,0
+OCCI.US,D,20181008,000000,9.33566,9.33566,8.76317,9.11116,59257.885276438,0
+OCCI.US,D,20181009,000000,9.11116,9.11116,8.36036,8.96286,144247.54986216,0
+OCCI.US,D,20181010,000000,8.96286,9.18226,8.96286,9.01172,50443.761986985,0
+OCCI.US,D,20181011,000000,9.11116,9.19509,9.04169,9.13514,48370.331078148,0
+OCCI.US,D,20181012,000000,9.14196,9.45908,9.13514,9.33566,49952.53271708,0
+OCCI.US,D,20181015,000000,9.21654,9.39651,9.21654,9.31169,12350.740669694,0
+OCCI.US,D,20181016,000000,9.31169,9.41455,9.25936,9.38448,46509.260566275,0
+OCCI.US,D,20181017,000000,9.28252,9.39992,9.18566,9.39481,33795.64031715,0
+OCCI.US,D,20181018,000000,9.26627,9.26627,9.13514,9.17624,38333.385283088,0
+OCCI.US,D,20181019,000000,9.20972,9.45908,9.01172,9.01854,26008.314551488,0
+OCCI.US,D,20181022,000000,9.20972,9.25936,9.20972,9.20972,17529.067272634,0
+OCCI.US,D,20181023,000000,9.11539,9.11539,8.96286,9.01172,9756.9101067535,0
+OCCI.US,D,20181024,000000,9.38448,9.38448,8.98604,9.03738,24463.451004327,0
+OCCI.US,D,20181025,000000,8.98604,9.11116,8.938,8.938,31030.287895122,0
+OCCI.US,D,20181026,000000,8.96286,8.96286,8.86773,8.95686,16586.280455333,0
+OCCI.US,D,20181029,000000,8.91829,8.96286,8.91829,8.96286,17681.920085835,0
+OCCI.US,D,20181030,000000,9.06566,9.19079,8.43236,9.19079,53400.472129356,0
+OCCI.US,D,20181031,000000,9.18136,9.38368,9.08711,9.352,92355.770003558,0
+OCCI.US,D,20181101,000000,9.40935,9.40935,9.08711,9.08711,17210.526677184,0
+OCCI.US,D,20181102,000000,9.51823,9.51823,9.26708,9.26708,13798.758541313,0
+OCCI.US,D,20181105,000000,9.43853,9.45226,9.26708,9.4282,9290.1839595757,0
+OCCI.US,D,20181106,000000,9.43422,9.4677,9.3922,9.3922,4107.1900951653,0
+OCCI.US,D,20181107,000000,9.41024,9.41024,9.35621,9.37165,8627.4328305831,0
+OCCI.US,D,20181108,000000,9.2774,9.34256,8.94229,8.94229,14568.856684157,0
+OCCI.US,D,20181109,000000,9.09223,9.09223,9.09223,9.09223,1096.806445868,0
+OCCI.US,D,20181112,000000,9.01773,9.13343,9.01773,9.01773,4275.2115081494,0
+OCCI.US,D,20181113,000000,9.01773,9.16682,9.01773,9.16682,1181.983967728,0
+OCCI.US,D,20181114,000000,9.16682,9.25254,8.94315,9.09914,23230.127160411,0
+OCCI.US,D,20181115,000000,9.02203,9.02203,8.64147,8.92344,8588.9279234409,0
+OCCI.US,D,20181116,000000,9.01773,9.01773,8.64147,8.82059,36694.009691125,0
+OCCI.US,D,20181119,000000,9.00659,9.00659,8.51463,8.66375,15641.160007299,0
+OCCI.US,D,20181120,000000,8.70061,8.70061,8.39121,8.4915,17069.342017663,0
+OCCI.US,D,20181121,000000,8.76659,8.76659,8.27123,8.47349,15853.520404264,0
+OCCI.US,D,20181123,000000,8.4915,8.68689,8.4915,8.63033,971.95720149793,0
+OCCI.US,D,20181126,000000,8.51463,8.70918,8.42036,8.70918,21166.030774517,0
+OCCI.US,D,20181127,000000,8.51549,8.6209,8.36635,8.55148,32708.168394226,0
+OCCI.US,D,20181128,000000,8.54291,8.73831,8.39379,8.6149,16754.301868317,0
+OCCI.US,D,20181129,000000,8.60976,8.60976,8.40065,8.46492,8011.3543163083,0
+OCCI.US,D,20181130,000000,8.51463,8.74174,8.43921,8.68174,11704.324955853,0
+OCCI.US,D,20181203,000000,8.64147,8.64147,8.44606,8.6149,6870.2088864583,0
+OCCI.US,D,20181204,000000,8.51463,8.56776,8.41521,8.51463,19986.380437525,0
+OCCI.US,D,20181206,000000,8.29009,8.51463,8.29009,8.51463,13955.111800619,0
+OCCI.US,D,20181207,000000,8.32437,8.60205,8.29952,8.60205,36324.129219486,0
+OCCI.US,D,20181210,000000,8.44949,8.44949,8.28838,8.31323,9356.6924355485,0
+OCCI.US,D,20181211,000000,8.4255,8.43664,8.4255,8.43664,697.75559003092,0
+OCCI.US,D,20181212,000000,8.49921,8.49921,8.19924,8.21981,9567.8860171464,0
+OCCI.US,D,20181213,000000,8.16582,8.49921,8.01395,8.45635,4843.4505923384,0
+OCCI.US,D,20181217,000000,7.89817,8.27724,7.63943,8.27724,4722.1017940722,0
+OCCI.US,D,20181218,000000,7.88831,8.44263,7.84811,8.21981,22771.568720808,0
+OCCI.US,D,20181219,000000,8.09606,8.09606,7.84237,8.08543,20230.244849425,0
+OCCI.US,D,20181220,000000,8.04849,8.29866,7.46879,7.72598,22041.142300476,0
+OCCI.US,D,20181221,000000,7.59067,7.71656,7.35781,7.35781,42433.574486044,0
+OCCI.US,D,20181224,000000,7.35781,7.91539,7.08458,7.89328,8157.2062373013,0
+OCCI.US,D,20181226,000000,7.58912,8.03451,7.58912,7.79292,7437.2811552794,0
+OCCI.US,D,20181227,000000,7.86286,8.04103,7.26636,7.74724,31111.964970877,0
+OCCI.US,D,20181228,000000,7.58912,7.71656,6.95851,7.71656,45865.178483169,0
+OCCI.US,D,20181231,000000,7.62134,8.03126,7.13926,7.72204,29959.151387347,0
+OCCI.US,D,20190102,000000,7.53796,7.94907,7.33732,7.94907,6133.9483892853,0
+OCCI.US,D,20190103,000000,7.61663,8.1461,7.38943,7.59931,4202.8689553367,0
+OCCI.US,D,20190104,000000,7.62134,7.84237,7.62134,7.73078,7091.9038063678,0
+OCCI.US,D,20190107,000000,7.6851,8.05586,7.6851,7.78264,6866.7084403545,0
+OCCI.US,D,20190108,000000,8.21981,8.21981,7.85137,7.96878,18890.740807024,0
+OCCI.US,D,20190109,000000,8.08046,8.09606,7.87357,8.09606,19149.773818708,0
+OCCI.US,D,20190110,000000,8.17096,8.21981,7.97127,8.08294,18369.174337554,0
+OCCI.US,D,20190111,000000,7.92859,8.23437,7.92859,7.97787,26494.876559919,0
+OCCI.US,D,20190114,000000,8.05423,8.05423,8.05423,8.05423,252.03211947605,0
+OCCI.US,D,20190115,000000,8.05423,8.09442,7.8686,7.95242,6019.6004832267,0
+OCCI.US,D,20190116,000000,8.11662,8.11988,7.9639,7.97787,9134.9975156389,0
+OCCI.US,D,20190117,000000,8.02878,8.05175,8.00658,8.00821,12542.098390038,0
+OCCI.US,D,20190118,000000,8.10925,8.1821,8.00332,8.00332,5024.3069743698,0
+OCCI.US,D,20190122,000000,8.38351,8.6329,7.90151,7.95482,11837.341907798,0
+OCCI.US,D,20190123,000000,8.22238,8.42379,8.13222,8.42379,3832.9884836984,0
+OCCI.US,D,20190124,000000,8.13308,8.43749,8.13308,8.4135,11673.987756287,0
+OCCI.US,D,20190125,000000,8.37237,8.37237,8.10677,8.26781,6883.0438555057,0
+OCCI.US,D,20190128,000000,8.26609,8.34579,8.1821,8.28409,9488.5425721262,0
+OCCI.US,D,20190129,000000,8.18296,8.4135,8.1821,8.21724,20555.786337081,0
+OCCI.US,D,20190130,000000,8.38608,8.58834,8.36207,8.36207,20481.110153534,0
+OCCI.US,D,20190131,000000,8.3218,8.56776,8.3218,8.43749,3725.6414698474,0
+OCCI.US,D,20190201,000000,8.33551,8.65004,8.33551,8.58491,11332.110853479,0
+OCCI.US,D,20190204,000000,8.66718,8.66718,8.34236,8.54291,14229.313412085,0
+OCCI.US,D,20190205,000000,8.54291,8.54291,8.43578,8.54205,27897.388632189,0
+OCCI.US,D,20190206,000000,8.55062,8.5549,8.42635,8.51463,15611.9896231,0
+OCCI.US,D,20190207,000000,8.51978,8.54291,8.33122,8.49749,17779.932576741,0
+OCCI.US,D,20190208,000000,8.61747,8.68003,8.59605,8.62519,4657.9269488352,0
+OCCI.US,D,20190211,000000,8.62261,8.6929,8.58148,8.62776,8115.2008840553,0
+OCCI.US,D,20190212,000000,8.49492,8.69375,8.49063,8.65432,21309.549064774,0
+OCCI.US,D,20190213,000000,8.6209,8.6329,8.6209,8.62776,3143.400601243,0
+OCCI.US,D,20190214,000000,8.64404,8.69375,8.58148,8.63804,18447.350967206,0
+OCCI.US,D,20190215,000000,8.65176,8.69375,8.64404,8.64404,8640.2677996304,0
+OCCI.US,D,20190219,000000,8.64404,8.74689,8.64404,8.69375,30585.731239934,0
+OCCI.US,D,20190220,000000,8.83344,8.83344,8.61576,8.61576,8272.7209587278,0
+OCCI.US,D,20190221,000000,8.66461,8.78116,8.57205,8.63718,50812.475643255,0
+OCCI.US,D,20190222,000000,8.7306,8.7306,8.6269,8.7306,28616.146898843,0
+OCCI.US,D,20190225,000000,8.72203,8.72203,8.6269,8.6269,6568.0037061607,0
+OCCI.US,D,20190226,000000,8.68861,8.7306,8.59862,8.71947,14475.511454722,0
+OCCI.US,D,20190227,000000,8.7066,8.73232,8.64404,8.64918,5178.3266029385,0
+OCCI.US,D,20190228,000000,8.63205,8.75631,8.41693,8.75631,5836.4104704594,0
+OCCI.US,D,20190301,000000,8.68861,8.71604,8.42721,8.70575,7282.0947113428,0
+OCCI.US,D,20190304,000000,8.70575,8.81716,8.70575,8.70575,9933.0992273132,0
+OCCI.US,D,20190305,000000,8.41092,8.8643,8.39979,8.81716,12599.272343066,0
+OCCI.US,D,20190306,000000,8.70918,8.81716,8.70918,8.74689,8272.7209587278,0
+OCCI.US,D,20190307,000000,8.73146,8.84288,8.73146,8.80945,14182.640797367,0
+OCCI.US,D,20190308,000000,8.78116,8.86258,8.78116,8.86258,10232.970776875,0
+OCCI.US,D,20190311,000000,8.95686,9.25595,8.70404,8.84887,7696.3141669631,0
+OCCI.US,D,20190312,000000,8.88486,8.88486,8.78116,8.78116,3075.7253099023,0
+OCCI.US,D,20190313,000000,8.77174,8.89429,8.77174,8.78116,4709.2668250248,0
+OCCI.US,D,20190314,000000,8.78374,8.85658,8.77602,8.8403,7911.008194665,0
+OCCI.US,D,20190315,000000,8.88401,8.98173,8.88143,8.98173,5849.2454395068,0
+OCCI.US,D,20190318,000000,8.98173,8.98173,8.87544,8.97399,15405.463302974,0
+OCCI.US,D,20190319,000000,8.98855,8.98855,8.89601,8.92429,19574.494612639,0
+OCCI.US,D,20190320,000000,8.95686,9.23971,8.93286,8.99547,38227.205084604,0
+OCCI.US,D,20190321,000000,9.03658,9.04941,8.87715,9.00911,11831.507830959,0
+OCCI.US,D,20190322,000000,8.99969,9.12481,8.99969,9.12481,38588.917848668,0
+OCCI.US,D,20190325,000000,9.10345,9.14887,9.06485,9.07858,29449.253071556,0
+OCCI.US,D,20190326,000000,9.12481,9.12481,9.02455,9.02455,4409.3952754629,0
+OCCI.US,D,20190327,000000,9.10767,9.13001,9.07858,9.13001,20472.942445957,0
+OCCI.US,D,20190328,000000,9.13001,9.13001,9.08029,9.08711,8513.0849245245,0
+OCCI.US,D,20190329,000000,9.13001,9.60479,9.02455,9.31339,79230.263929549,0
+OCCI.US,D,20190401,000000,9.39651,9.44454,9.29625,9.42739,76812.622487167,0
+OCCI.US,D,20190402,000000,9.40082,9.57818,9.40082,9.52164,81555.726957862,0
+OCCI.US,D,20190403,000000,9.52164,9.62534,9.52164,9.62364,38247.040945859,0
+OCCI.US,D,20190404,000000,9.62534,9.72991,9.62534,9.65016,34330.041755669,0
+OCCI.US,D,20190405,000000,9.73852,9.77527,9.60991,9.60991,34068.675113249,0
+OCCI.US,D,20190408,000000,9.72384,9.91241,9.69392,9.78474,75022.727712739,0
+OCCI.US,D,20190409,000000,9.78389,9.85672,9.65016,9.7676,44223.469260471,0
+OCCI.US,D,20190410,000000,9.74449,9.84129,9.74449,9.81903,41714.816219391,0
+OCCI.US,D,20190411,000000,9.81221,9.83873,9.55251,9.59797,96156.087656954,0
+OCCI.US,D,20190412,000000,9.61852,9.65016,9.56274,9.63472,26199.67227183,0
+OCCI.US,D,20190415,000000,9.65016,9.81988,9.65016,9.73928,44069.449631903,0
+OCCI.US,D,20190416,000000,9.75567,9.77622,9.69818,9.70935,18230.323308768,0
+OCCI.US,D,20190417,000000,9.72991,9.80359,9.69818,9.80359,52113.474778514,0
+OCCI.US,D,20190418,000000,9.80785,9.80785,9.60394,9.78995,38933.12838221,0
+OCCI.US,D,20190422,000000,9.87046,9.87046,9.6279,9.73928,29553.099639303,0
+OCCI.US,D,20190423,000000,9.71362,9.7659,9.6082,9.65016,28905.517110094,0
+OCCI.US,D,20190424,000000,9.81988,9.8661,9.59797,9.61852,9986.7727342386,0
+OCCI.US,D,20190425,000000,9.61852,9.73417,9.58594,9.58594,22650.219922542,0
+OCCI.US,D,20190426,000000,9.65537,9.66048,9.57988,9.58424,22530.037939643,0
+OCCI.US,D,20190429,000000,9.57136,9.62449,9.55763,9.61076,25814.623200409,0
+OCCI.US,D,20190430,000000,9.59286,9.65537,9.51311,9.57392,31562.355702904,0
+OCCI.US,D,20190501,000000,9.62108,9.62108,9.50279,9.51567,31302.155875852,0
+OCCI.US,D,20190502,000000,9.55763,9.7085,9.51908,9.61417,10355.486390509,0
+OCCI.US,D,20190503,000000,9.61417,9.67422,9.53537,9.56274,32254.277216095,0
+OCCI.US,D,20190506,000000,9.56028,9.56028,9.36654,9.42479,54736.475725653,0
+OCCI.US,D,20190507,000000,9.4659,9.57647,9.41796,9.48224,16247.90399863,0
+OCCI.US,D,20190508,000000,9.47447,9.61852,9.41195,9.60309,22583.71144657,0
+OCCI.US,D,20190509,000000,9.65537,9.69221,9.37676,9.47191,24305.930929656,0
+OCCI.US,D,20190510,000000,9.5868,9.5868,9.50279,9.56274,8884.1322115309,0
+OCCI.US,D,20190513,000000,9.52258,9.59797,9.45396,9.59797,18273.495477382,0
+OCCI.US,D,20190514,000000,9.73417,9.73417,9.48224,9.53878,16232.735398846,0
+OCCI.US,D,20190515,000000,9.52845,9.60309,9.49853,9.53878,45629.481778844,0
+OCCI.US,D,20190516,000000,9.58594,9.61076,9.53878,9.55687,23744.692737675,0
+OCCI.US,D,20190517,000000,9.57818,9.57818,9.54995,9.57572,5922.7548076872,0
+OCCI.US,D,20190520,000000,9.62885,9.65537,9.55763,9.55763,28784.168311827,0
+OCCI.US,D,20190521,000000,9.62885,9.64504,9.55763,9.57572,36528.321908876,0
+OCCI.US,D,20190522,000000,9.57988,9.82424,9.57988,9.78219,63872.64005666,0
+OCCI.US,D,20190523,000000,9.81988,9.81988,9.63226,9.65707,13425.377623572,0
+OCCI.US,D,20190524,000000,9.6494,9.67166,9.42048,9.55422,61656.857672933,0
+OCCI.US,D,20190528,000000,9.53196,9.54313,9.18566,9.45647,26786.580401906,0
+OCCI.US,D,20190529,000000,9.50108,9.71021,9.46339,9.53622,11462.794174689,0
+OCCI.US,D,20190530,000000,9.5062,9.5062,9.24994,9.29706,43850.08834273,0
+OCCI.US,D,20190531,000000,9.22768,9.29706,9.21826,9.29706,27522.840899079,0
+OCCI.US,D,20190603,000000,9.29706,9.29706,9.22768,9.27049,7641.4738446698,0
+OCCI.US,D,20190604,000000,9.24572,9.69647,9.24141,9.33484,76610.763428513,0
+OCCI.US,D,20190605,000000,9.40423,9.64249,9.38879,9.40423,28001.235199936,0
+OCCI.US,D,20190606,000000,9.47883,9.5456,9.24572,9.5062,25696.774848246,0
+OCCI.US,D,20190607,000000,9.352,9.51652,9.26286,9.45647,16309.745213131,0
+OCCI.US,D,20190610,000000,9.40423,9.71276,9.40423,9.51055,28599.811483693,0
+OCCI.US,D,20190611,000000,9.64249,9.65357,9.52258,9.61171,18721.552578672,0
+OCCI.US,D,20190612,000000,9.61758,9.6262,9.56274,9.6262,14404.335717276,0
+OCCI.US,D,20190613,000000,9.64334,9.69647,9.59106,9.66995,4824.7815464513,0
+OCCI.US,D,20190614,000000,9.64504,9.72905,9.63302,9.68103,27045.61341359,0
+OCCI.US,D,20190617,000000,9.72905,9.79166,9.68103,9.77622,50803.141120312,0
+OCCI.US,D,20190618,000000,9.84896,9.84896,9.69647,9.72905,24606.969294586,0
+OCCI.US,D,20190619,000000,9.75567,9.825,9.75567,9.81988,32426.965890551,0
+OCCI.US,D,20190620,000000,9.8071,9.97407,9.5456,9.77281,59320.893306308,0
+OCCI.US,D,20190621,000000,9.65186,9.74364,9.6262,9.66304,22617.54909224,0
+OCCI.US,D,20190624,000000,9.65186,9.85587,9.56104,9.56104,54515.947621112,0
+OCCI.US,D,20190625,000000,9.59797,9.60735,9.2774,9.49597,76405.403923754,0
+OCCI.US,D,20190626,000000,9.47111,9.65707,9.30998,9.43853,23972.221734425,0
+OCCI.US,D,20190627,000000,9.48053,9.52258,9.4659,9.52258,4188.8671709214,0
+OCCI.US,D,20190628,000000,9.59797,9.62705,9.54654,9.62023,9321.6879745101,0
+OCCI.US,D,20190701,000000,9.64163,9.7067,9.64163,9.66995,13386.872716429,0
+OCCI.US,D,20190702,000000,9.73758,9.73758,9.3905,9.49682,47606.067012144,0
+OCCI.US,D,20190703,000000,9.52258,9.60991,9.37937,9.53196,7577.2989994328,0
+OCCI.US,D,20190705,000000,9.52258,9.57392,9.44965,9.57392,14428.838840003,0
+OCCI.US,D,20190708,000000,9.48138,9.52845,8.8403,9.28853,177705.98053797,0
+OCCI.US,D,20190709,000000,9.19079,9.43682,9.17023,9.2774,27553.178098647,0
+OCCI.US,D,20190710,000000,9.41536,9.41536,9.23369,9.39481,26802.915817058,0
+OCCI.US,D,20190711,000000,9.38368,9.5456,9.33135,9.51908,27147.1263506,0
+OCCI.US,D,20190712,000000,9.51908,9.5456,9.38368,9.5456,15392.628333927,0
+OCCI.US,D,20190715,000000,9.47111,9.57572,9.36995,9.40935,31957.906112637,0
+OCCI.US,D,20190716,000000,9.37766,9.51908,9.37766,9.4282,13777.75586469,0
+OCCI.US,D,20190717,000000,9.52258,9.57136,9.44965,9.53707,20692.303735131,0
+OCCI.US,D,20190718,000000,9.57742,9.57742,9.49341,9.53537,10599.35080241,0
+OCCI.US,D,20190719,000000,9.4659,9.57221,9.21826,9.22768,181800.33566409,0
+OCCI.US,D,20190722,000000,9.21143,9.23369,9.16682,9.22085,62975.359038711,0
+OCCI.US,D,20190723,000000,9.25766,9.28853,9.22255,9.26708,38586.58421793,0
+OCCI.US,D,20190724,000000,9.2774,9.3151,9.26708,9.2774,15805.680974178,0
+OCCI.US,D,20190725,000000,9.31169,9.32794,9.29885,9.3151,13929.441862523,0
+OCCI.US,D,20190726,000000,9.33225,9.41796,9.33225,9.36142,21706.266289875,0
+OCCI.US,D,20190729,000000,9.37506,9.4677,9.35792,9.36564,63612.440229608,0
+OCCI.US,D,20190730,000000,9.28422,9.28422,9.12059,9.20712,52409.845881971,0
+OCCI.US,D,20190731,000000,9.17023,9.22597,9.17023,9.20712,16771.804098838,0
+OCCI.US,D,20190801,000000,9.17023,9.20371,9.10426,9.11457,21164.863959149,0
+OCCI.US,D,20190802,000000,9.10426,9.14115,8.86087,8.99887,36083.76525369,0
+OCCI.US,D,20190805,000000,8.96372,9.16601,8.96372,9.07167,36471.147955847,0
+OCCI.US,D,20190806,000000,8.98083,9.07858,8.96971,8.98083,23286.134298072,0
+OCCI.US,D,20190807,000000,8.97486,9.17023,8.97486,9.07167,16742.633714638,0
+OCCI.US,D,20190808,000000,9.09914,9.20541,9.01854,9.09914,16170.894184345,0
+OCCI.US,D,20190809,000000,9.00139,9.06916,9.00139,9.00139,19819.525839908,0
+OCCI.US,D,20190812,000000,9.00139,9.03999,8.96971,9.01854,14085.795121829,0
+OCCI.US,D,20190813,000000,8.97486,9.03397,8.97486,9.00139,11673.987756287,0
+OCCI.US,D,20190814,000000,8.96971,9.06315,8.88744,8.93629,60976.604313422,0
+OCCI.US,D,20190815,000000,8.96971,8.96971,8.91573,8.95771,14577.024391734,0
+OCCI.US,D,20190816,000000,8.96114,8.98083,8.93629,8.98083,6347.4756016191,0
+OCCI.US,D,20190819,000000,9.0443,9.16431,8.96372,8.98083,19163.775603124,0
+OCCI.US,D,20190820,000000,9.3151,9.3151,8.80688,8.96372,91351.141971757,0
+OCCI.US,D,20190821,000000,8.93629,8.99116,8.90458,8.96971,36556.325477707,0
+OCCI.US,D,20190822,000000,8.99717,9.11027,8.99717,9.05713,9996.1072571821,0
+OCCI.US,D,20190823,000000,9.05713,9.05713,9.01602,9.04941,7956.5139940149,0
+OCCI.US,D,20190826,000000,9.03057,9.06144,9.01944,9.05543,23053.938039851,0
+OCCI.US,D,20190827,000000,9.07337,9.07337,9.00139,9.03738,10334.483713886,0
+OCCI.US,D,20190828,000000,9.09053,9.10426,9.0443,9.10426,16120.721123524,0
+OCCI.US,D,20190829,000000,9.13253,9.13253,9.02024,9.02024,12920.146569252,0
+OCCI.US,D,20190830,000000,9.03057,9.06485,9.00139,9.00139,16712.296515072,0
+OCCI.US,D,20190903,000000,9.00659,9.11027,9.00659,9.04259,16296.910244083,0
+OCCI.US,D,20190904,000000,9.09483,9.09483,9.03057,9.05112,10567.846787475,0
+OCCI.US,D,20190905,000000,9.11027,9.11027,9.0443,9.05713,17996.960235179,0
+OCCI.US,D,20190906,000000,9.05372,9.05713,9.0443,9.0443,21771.60795048,0
+OCCI.US,D,20190909,000000,9.08029,9.10597,9.05884,9.09483,18198.819293833,0
+OCCI.US,D,20190910,000000,9.09312,9.16601,9.0828,9.14967,29091.040753598,0
+OCCI.US,D,20190911,000000,9.20371,9.25595,9.12229,9.22085,12468.589021856,0
+OCCI.US,D,20190912,000000,9.22085,9.39651,9.20712,9.37856,41330.933963337,0
+OCCI.US,D,20190913,000000,9.37856,9.53366,9.3151,9.52334,126315.93128759,0
+OCCI.US,D,20190916,000000,9.50023,9.57572,9.42479,9.52164,55132.026135386,0
+OCCI.US,D,20190917,000000,9.55933,9.60223,9.52164,9.5868,28253.267319413,0
+OCCI.US,D,20190918,000000,9.58765,9.63643,9.41106,9.49682,71477.942624924,0
+OCCI.US,D,20190919,000000,9.52164,9.69136,9.51993,9.65963,51421.553265322,0
+OCCI.US,D,20190920,000000,9.68018,9.68018,9.49341,9.55933,11363.614868414,0
+OCCI.US,D,20190923,000000,9.57572,9.76845,9.53537,9.56274,25314.059407559,0
+OCCI.US,D,20190924,000000,9.57818,9.74705,9.50885,9.61417,29729.288759863,0
+OCCI.US,D,20190925,000000,9.61417,9.61417,9.54143,9.59362,14231.647042821,0
+OCCI.US,D,20190926,000000,9.61938,9.6279,9.44705,9.5868,96452.458760412,0
+OCCI.US,D,20190927,000000,9.61682,9.63302,9.53196,9.53196,9123.3293619596,0
+OCCI.US,D,20190930,000000,9.60905,9.76845,9.45226,9.68956,64586.731061843,0
+OCCI.US,D,20191001,000000,9.72043,9.78133,9.56965,9.75302,21068.018283609,0
+OCCI.US,D,20191002,000000,9.62449,9.6656,9.53196,9.61417,24877.670459949,0
+OCCI.US,D,20191003,000000,9.54143,9.66995,9.54143,9.66389,11699.657694381,0
+OCCI.US,D,20191004,000000,9.65016,9.68615,9.58424,9.66825,11517.634496982,0
+OCCI.US,D,20191007,000000,9.69392,9.69732,9.56274,9.67507,36195.779529012,0
+OCCI.US,D,20191008,000000,9.68018,9.75302,9.61938,9.73417,14967.907539995,0
+OCCI.US,D,20191009,000000,9.73076,9.79677,9.7067,9.72138,7941.3453942315,0
+OCCI.US,D,20191010,000000,9.80189,9.80189,9.65963,9.65963,18264.160954438,0
+OCCI.US,D,20191011,000000,9.61938,9.77281,9.4659,9.64163,61851.71583938,0
+OCCI.US,D,20191014,000000,9.63055,9.64163,9.55933,9.55933,18674.879963954,0
+OCCI.US,D,20191015,000000,9.65963,9.65963,9.55933,9.61938,15895.525757511,0
+OCCI.US,D,20191016,000000,9.66389,9.66389,9.5868,9.60309,25405.07100626,0
+OCCI.US,D,20191017,000000,9.69732,9.69732,9.61417,9.61417,22939.590133793,0
+OCCI.US,D,20191018,000000,9.81988,9.81988,9.50373,9.55857,62145.753312102,0
+OCCI.US,D,20191021,000000,9.65281,9.65281,9.47532,9.53707,42816.289926729,0
+OCCI.US,D,20191022,000000,9.58083,9.58083,9.51482,9.53537,36370.801834204,0
+OCCI.US,D,20191023,000000,9.55422,9.6262,9.4659,9.48564,27201.966672895,0
+OCCI.US,D,20191024,000000,9.55933,9.59797,9.4659,9.48564,17469.559688868,0
+OCCI.US,D,20191025,000000,9.41455,9.4668,9.40935,9.45818,13406.708577684,0
+OCCI.US,D,20191028,000000,9.48564,9.61512,9.3905,9.40253,15920.028880238,0
+OCCI.US,D,20191029,000000,9.4659,9.48564,9.28593,9.30908,26559.051405157,0
+OCCI.US,D,20191030,000000,9.48564,9.48564,9.31941,9.47191,11146.587209976,0
+OCCI.US,D,20191031,000000,9.40253,9.48564,9.24141,9.43933,16264.239413781,0
+OCCI.US,D,20191101,000000,9.48224,9.48224,9.0443,9.05112,178193.70936178,0
+OCCI.US,D,20191104,000000,9.13343,9.13343,8.76659,8.96286,88049.054480475,0
+OCCI.US,D,20191105,000000,8.96286,9.0854,8.96286,9.05713,9654.2303543744,0
+OCCI.US,D,20191106,000000,9.02114,9.36483,8.98945,9.27991,22608.214569296,0
+OCCI.US,D,20191107,000000,9.37506,9.37506,9.26367,9.31941,21596.585645288,0
+OCCI.US,D,20191108,000000,9.31941,9.31941,9.23629,9.30908,11146.587209976,0
+OCCI.US,D,20191111,000000,9.22337,9.37165,9.16852,9.16852,18198.819293833,0
+OCCI.US,D,20191112,000000,9.23629,9.34679,9.23629,9.26878,12516.428451942,0
+OCCI.US,D,20191113,000000,9.29114,9.36052,9.24653,9.26367,12664.614003672,0
+OCCI.US,D,20191114,000000,9.29114,9.37506,9.29114,9.33395,30847.097882353,0
+OCCI.US,D,20191115,000000,9.37937,9.37937,9.32542,9.35792,17028.503479786,0
+OCCI.US,D,20191118,000000,9.29114,9.43081,9.29114,9.42048,27774.873018556,0
+OCCI.US,D,20191119,000000,9.43081,9.44705,9.29625,9.39481,27131.957750818,0
+OCCI.US,D,20191120,000000,9.3922,9.40935,9.29625,9.34849,13623.736236122,0
+OCCI.US,D,20191121,000000,9.34077,9.43422,9.34077,9.35792,15579.318792797,0
+OCCI.US,D,20191122,000000,9.35792,9.47617,9.30226,9.41796,14072.960152781,0
+OCCI.US,D,20191125,000000,9.29625,9.45908,9.29625,9.33484,21656.093229054,0
+OCCI.US,D,20191126,000000,9.33484,9.4265,9.33055,9.42308,17485.895104019,0
+OCCI.US,D,20191127,000000,9.41455,9.42137,9.41365,9.42137,8455.9109714952,0
+OCCI.US,D,20191129,000000,9.38368,9.39912,9.33055,9.39912,5065.1455122479,0
+OCCI.US,D,20191202,000000,9.3151,9.44795,9.3151,9.3151,49756.507735266,0
+OCCI.US,D,20191203,000000,9.33566,9.36824,9.1608,9.21054,26641.895296282,0
+OCCI.US,D,20191204,000000,9.30226,9.44705,9.24572,9.28512,11622.647880098,0
+OCCI.US,D,20191205,000000,9.24051,9.28943,9.2011,9.2011,18114.808587341,0
+OCCI.US,D,20191206,000000,9.2011,9.20972,8.94058,8.96372,67250.57054686,0
+OCCI.US,D,20191209,000000,9.01513,9.08801,8.91315,8.96372,58998.852264755,0
+OCCI.US,D,20191210,000000,8.98254,8.98425,8.94058,8.94571,12278.398116883,0
+OCCI.US,D,20191211,000000,8.97314,8.98254,8.91315,8.98083,27257.973810556,0
+OCCI.US,D,20191212,000000,8.96971,9.00911,8.968,8.98425,20660.799720196,0
+OCCI.US,D,20191213,000000,9.02114,9.02114,9.00228,9.01513,10747.536354139,0
+OCCI.US,D,20191216,000000,9.02114,9.12229,8.99887,9.12229,32083.922172375,0
+OCCI.US,D,20191217,000000,9.04861,9.11027,8.98425,9.05974,63333.57135667,0
+OCCI.US,D,20191218,000000,9.06485,9.12822,9.05112,9.10426,29192.553690608,0
+OCCI.US,D,20191219,000000,9.07086,9.14456,9.07086,9.07768,51272.200898226,0
+OCCI.US,D,20191220,000000,9.12822,9.13253,9.05974,9.10515,57885.710403736,0
+OCCI.US,D,20191223,000000,9.11027,9.11027,8.98003,9.06997,27624.353836091,0
+OCCI.US,D,20191224,000000,9.11628,9.11628,8.99717,9.03227,19549.991489914,0
+OCCI.US,D,20191226,000000,9.05884,9.08801,8.99197,9.0443,15092.756784365,0
+OCCI.US,D,20191227,000000,9.0828,9.08801,8.84887,8.96885,94100.158978635,0
+OCCI.US,D,20191230,000000,9.01342,9.01342,8.7743,8.84887,41927.176616357,0
+OCCI.US,D,20191231,000000,8.80431,8.80431,8.34579,8.66546,122926.33264371,0
+OCCI.US,D,20200102,000000,8.69375,8.81802,8.62176,8.7743,28857.677680009,0
+OCCI.US,D,20200103,000000,8.76916,9.06916,8.76916,9.01683,34797.934718215,0
+OCCI.US,D,20200106,000000,9.03658,9.40082,9.02886,9.26968,89009.343528293,0
+OCCI.US,D,20200107,000000,9.36824,9.45226,9.26968,9.29795,50250.070635905,0
+OCCI.US,D,20200108,000000,9.26457,9.54313,9.26457,9.40082,83214.938411079,0
+OCCI.US,D,20200109,000000,9.52164,9.54313,9.45306,9.54313,54042.220581726,0
+OCCI.US,D,20200110,000000,9.54313,9.5491,9.48564,9.53707,27847.215571368,0
+OCCI.US,D,20200113,000000,9.51482,9.60479,9.51482,9.57818,41937.677954669,0
+OCCI.US,D,20200114,000000,9.59968,9.59968,9.56028,9.59968,34097.845497448,0
+OCCI.US,D,20200115,000000,9.59968,9.59968,9.56028,9.59968,43897.927772815,0
+OCCI.US,D,20200116,000000,9.62279,9.62279,9.59968,9.59968,28590.476960749,0
+OCCI.US,D,20200117,000000,9.61171,9.80018,9.59968,9.80018,65780.383183249,0
+OCCI.US,D,20200121,000000,9.73682,9.85672,9.73682,9.77111,131277.23023209,0
+OCCI.US,D,20200122,000000,9.90304,9.91336,9.6871,9.87983,53825.192923288,0
+OCCI.US,D,20200123,000000,9.80018,9.91241,9.80018,9.87387,39195.661839998,0
+OCCI.US,D,20200124,000000,9.89698,9.89698,9.68615,9.70159,27057.28156727,0
+OCCI.US,D,20200127,000000,9.55857,9.65016,9.52258,9.59191,61737.367933322,0
+OCCI.US,D,20200128,000000,9.62108,9.64249,9.47617,9.49341,40796.532524819,0
+OCCI.US,D,20200129,000000,9.49341,9.55166,9.44283,9.44283,26389.863176804,0
+OCCI.US,D,20200130,000000,9.49341,9.57477,9.41967,9.47191,22482.198509558,0
+OCCI.US,D,20200131,000000,9.4882,9.53622,9.44705,9.45396,46634.109810645,0
+OCCI.US,D,20200203,000000,9.49341,9.55166,9.44705,9.45306,34376.714370387,0
+OCCI.US,D,20200204,000000,9.49341,9.5688,9.47617,9.53972,148148.2136372,0
+OCCI.US,D,20200205,000000,9.55857,9.56274,9.52258,9.55166,70172.276228193,0
+OCCI.US,D,20200206,000000,9.49938,9.57477,9.49938,9.53972,51708.589845837,0
+OCCI.US,D,20200207,000000,9.53972,9.55166,9.47617,9.48394,70935.37347883,0
+OCCI.US,D,20200210,000000,9.49341,9.52845,9.45908,9.47617,54826.320508985,0
+OCCI.US,D,20200211,000000,9.49341,9.52845,9.43763,9.49341,23443.654372745,0
+OCCI.US,D,20200212,000000,9.49341,9.52258,9.47191,9.49246,49541.813707564,0
+OCCI.US,D,20200213,000000,9.49341,9.49597,9.45396,9.46249,27897.388632189,0
+OCCI.US,D,20200214,000000,9.49341,9.52845,9.4659,9.52258,52286.163452969,0
+OCCI.US,D,20200218,000000,9.49938,9.53537,9.49171,9.51737,65032.454532396,0
+OCCI.US,D,20200219,000000,9.52258,9.60309,9.52258,9.5688,64932.108410754,0
+OCCI.US,D,20200220,000000,9.59286,9.63055,9.57477,9.59286,73636.551055621,0
+OCCI.US,D,20200221,000000,9.58594,9.58594,9.44112,9.53878,45019.237341411,0
+OCCI.US,D,20200224,000000,9.42479,9.50449,9.38969,9.41365,47481.217767774,0
+OCCI.US,D,20200225,000000,9.37676,9.53366,9.37165,9.40082,41524.625314415,0
+OCCI.US,D,20200226,000000,9.40082,9.50449,9.30136,9.35792,48129.967112351,0
+OCCI.US,D,20200227,000000,9.30136,9.34598,8.28409,8.29523,272869.10831681,0
+OCCI.US,D,20200228,000000,8.0928,8.23267,7.86534,8.13959,101685.62568564,0
+OCCI.US,D,20200302,000000,8.20267,9.06826,8.20267,9.06826,97839.802232898,0
+OCCI.US,D,20200303,000000,9.1214,9.30828,8.72718,8.90716,74553.667934827,0
+OCCI.US,D,20200304,000000,9.1214,9.47447,8.95343,8.95857,35240.157742665,0
+OCCI.US,D,20200305,000000,8.96971,9.12742,8.79231,8.89515,72405.56084244,0
+OCCI.US,D,20200306,000000,8.71089,9.52258,8.47778,8.89515,100601.65420882,0
+OCCI.US,D,20200309,000000,8.71947,8.71947,7.9926,7.9926,71389.26465696,0
+OCCI.US,D,20200310,000000,8.94571,8.94571,8.14867,8.23695,125510.82868371,0
+OCCI.US,D,20200311,000000,7.8662,8.03126,7.84811,7.84811,76203.544865099,0
+OCCI.US,D,20200312,000000,7.41737,7.73146,5.9245,7.73146,156153.73387666,0
+OCCI.US,D,20200313,000000,7.55681,7.98275,6.22069,7.98275,112659.52422116,0
+OCCI.US,D,20200316,000000,6.68512,7.32001,6.39433,6.41901,52192.818223535,0
+OCCI.US,D,20200317,000000,6.40016,6.43075,5.87711,5.87711,74813.867761878,0
+OCCI.US,D,20200318,000000,5.75516,5.75516,3.31363,3.31363,125418.65026964,0
+OCCI.US,D,20200319,000000,3.31363,4.23803,2.8487,4.11308,115716.58048518,0
+OCCI.US,D,20200320,000000,4.51117,5.33101,3.93832,4.27301,150012.78459518,0
+OCCI.US,D,20200323,000000,4.26906,4.26906,3.70008,3.8582,49036.582653243,0
+OCCI.US,D,20200324,000000,4.2868,4.2868,3.75107,3.95341,48802.052764287,0
+OCCI.US,D,20200325,000000,3.98906,5.3526,3.74507,4.79296,85338.542380739,0
+OCCI.US,D,20200326,000000,4.65601,5.78129,4.65601,5.36459,85168.187337019,0
+OCCI.US,D,20200327,000000,5.36459,5.65616,5.27521,5.32877,46778.79491627,0
+OCCI.US,D,20200330,000000,5.06687,5.14691,3.54898,3.81054,135268.90560583,0
+OCCI.US,D,20200331,000000,3.80454,4.37619,3.75107,3.97132,58331.433874291,0
+OCCI.US,D,20200401,000000,3.60211,3.84654,3.27464,3.45907,93261.218729083,0
+OCCI.US,D,20200402,000000,3.55471,3.56037,3.31055,3.4056,33145.724157204,0
+OCCI.US,D,20200403,000000,3.4056,4.22733,3.06621,4.04871,60060.654249586,0
+OCCI.US,D,20200406,000000,4.08436,4.76322,3.8701,4.53688,76396.069400811,0
+OCCI.US,D,20200407,000000,4.88809,5.37643,4.4774,4.70357,40449.988360538,0
+OCCI.US,D,20200408,000000,4.94166,5.6164,4.94166,5.19783,69636.707974307,0
+OCCI.US,D,20200409,000000,5.65616,6.22781,5.56309,5.94224,121973.0444881,0
+OCCI.US,D,20200413,000000,6.53762,6.53762,5.47774,5.87624,64002.156562502,0
+OCCI.US,D,20200414,000000,5.95347,5.95347,5.50747,5.57286,45971.358681653,0
+OCCI.US,D,20200415,000000,5.06078,5.29295,5.06078,5.29295,57737.524852008,0
+OCCI.US,D,20200416,000000,5.25139,5.65025,5.15814,5.30846,36136.271945247,0
+OCCI.US,D,20200417,000000,5.85585,5.85585,5.13534,5.47165,22594.212784881,0
+OCCI.US,D,20200420,000000,5.54321,5.80495,5.27496,5.59677,50398.256187636,0
+OCCI.US,D,20200421,000000,5.53721,5.94224,5.3586,5.44783,107413.52232688,0
+OCCI.US,D,20200422,000000,5.52281,5.6745,5.15926,5.40146,47636.40421171,0
+OCCI.US,D,20200423,000000,5.24359,5.44988,5.24359,5.44979,45916.51835936,0
+OCCI.US,D,20200424,000000,5.25568,5.42091,5.15865,5.23442,48698.206196539,0
+OCCI.US,D,20200427,000000,5.31034,5.31034,4.86735,4.86735,53511.319589312,0
+OCCI.US,D,20200428,000000,4.94012,5.15266,4.90978,5.07973,37314.755466872,0
+OCCI.US,D,20200429,000000,5.18899,5.20116,5.15857,5.17991,36913.370980297,0
+OCCI.US,D,20200430,000000,5.20116,5.20116,5.12891,5.17065,16432.260826765,0
+OCCI.US,D,20200501,000000,5.17065,5.192,5.01304,5.01304,34337.042647876,0
+OCCI.US,D,20200504,000000,5.01304,5.1344,4.97671,5.01304,50143.890437424,0
+OCCI.US,D,20200505,000000,5.03713,5.06756,4.61847,4.62463,80355.073944247,0
+OCCI.US,D,20200506,000000,4.62463,4.62463,4.46685,4.53953,36009.089070141,0
+OCCI.US,D,20200507,000000,4.55179,4.55179,4.51528,4.51845,35121.142575136,0
+OCCI.US,D,20200508,000000,4.65498,4.65498,4.36958,4.36958,56935.922694228,0
+OCCI.US,D,20200511,000000,4.37567,4.51733,4.36958,4.49111,44864.050897473,0
+OCCI.US,D,20200512,000000,4.58813,4.67315,4.47286,4.61847,44109.121354414,0
+OCCI.US,D,20200513,000000,4.49711,4.61247,4.47286,4.52137,47176.67895674,0
+OCCI.US,D,20200514,000000,4.55179,4.61247,4.53106,4.61247,19945.541899647,0
+OCCI.US,D,20200515,000000,4.64272,4.91184,4.61247,4.72157,20513.780983836,0
+OCCI.US,D,20200518,000000,4.73382,4.95717,4.73382,4.91586,69437.182546389,0
+OCCI.US,D,20200519,000000,4.95237,5.62899,4.77017,5.50455,107816.07362882,0
+OCCI.US,D,20200520,000000,5.82011,5.82011,5.49239,5.49847,106244.37332821,0
+OCCI.US,D,20200521,000000,5.39991,5.45527,4.62344,4.99316,157787.27539179,0
+OCCI.US,D,20200522,000000,5.141,5.141,4.74642,4.85741,30911.272727591,0
+OCCI.US,D,20200526,000000,4.96215,4.96215,4.74642,4.77736,55522.909283648,0
+OCCI.US,D,20200527,000000,4.84507,5.54783,4.84507,5.52924,119602.07566044,0
+OCCI.US,D,20200528,000000,5.54783,5.91148,5.54783,5.78823,144491.41427406,0
+OCCI.US,D,20200529,000000,5.87445,5.88687,5.54783,5.82525,80436.751020002,0
+OCCI.US,D,20200601,000000,5.91757,6.16422,5.82525,5.91757,121633.50121603,0
+OCCI.US,D,20200602,000000,6.01629,6.349,5.92382,6.17656,101360.08419799,0
+OCCI.US,D,20200603,000000,6.349,6.53428,6.31265,6.44173,81160.176548128,0
+OCCI.US,D,20200604,000000,6.52811,6.52811,6.28745,6.29388,56339.680041209,0
+OCCI.US,D,20200605,000000,6.349,6.81119,6.32953,6.33091,97230.724610831,0
+OCCI.US,D,20200608,000000,6.5893,6.76809,6.53428,6.5893,141209.16264403,0
+OCCI.US,D,20200609,000000,6.62676,6.77459,6.53428,6.57371,137079.80305687,0
+OCCI.US,D,20200610,000000,6.59608,6.76809,6.51586,6.59608,78527.841078046,0
+OCCI.US,D,20200611,000000,6.47241,6.67098,6.29971,6.29971,168479.97142364,0
+OCCI.US,D,20200612,000000,6.50291,6.79842,6.40478,6.52811,147477.29480063,0
+OCCI.US,D,20200615,000000,6.19087,6.59959,6.14561,6.30743,100754.50702202,0
+OCCI.US,D,20200616,000000,6.74838,6.74838,6.23621,6.29577,30136.507323276,0
+OCCI.US,D,20200617,000000,6.29448,6.39047,6.15839,6.15839,38506.073957543,0
+OCCI.US,D,20200618,000000,6.22326,6.26175,6.0612,6.13251,67473.432282137,0
+OCCI.US,D,20200619,000000,6.21675,6.22326,6.08708,6.17141,16292.242982612,0
+OCCI.US,D,20200622,000000,6.17141,6.33794,6.17141,6.22326,26389.863176804,0
+OCCI.US,D,20200623,000000,6.17784,6.35284,6.15839,6.17141,49294.448849559,0
+OCCI.US,D,20200624,000000,6.19087,6.31402,5.83433,6.15839,106664.42686066,0
+OCCI.US,D,20200625,000000,6.10834,6.33999,6.10834,6.22326,27473.834653625,0
+OCCI.US,D,20200626,000000,6.10662,6.35284,5.96393,6.04174,30058.330693623,0
+OCCI.US,D,20200629,000000,6.00935,6.01578,5.44534,5.59446,133277.15177275,0
+OCCI.US,D,20200630,000000,5.52315,5.96393,5.52315,5.84721,51300.204467055,0
+OCCI.US,D,20200701,000000,5.86675,6.06026,5.83433,5.86675,30878.601897288,0
+OCCI.US,D,20200702,000000,5.86675,5.97695,5.78892,5.80187,12405.580991989,0
+OCCI.US,D,20200706,000000,5.97695,6.2524,5.92364,6.00284,89668.594211181,0
+OCCI.US,D,20200707,000000,6.00935,6.22326,5.98337,6.05254,29607.939961596,0
+OCCI.US,D,20200708,000000,6.01578,6.08065,6.01578,6.0612,12788.296432674,0
+OCCI.US,D,20200709,000000,6.08708,6.08708,5.83433,6.01578,23088.94250089,0
+OCCI.US,D,20200710,000000,5.99641,6.0833,5.84068,6.02864,24114.573209313,0
+OCCI.US,D,20200713,000000,6.02864,6.02864,5.84068,5.87325,25417.905975308,0
+OCCI.US,D,20200714,000000,5.8861,5.89253,5.81943,5.82141,19558.159197489,0
+OCCI.US,D,20200715,000000,5.93153,5.98337,5.85371,5.87325,14565.356238053,0
+OCCI.US,D,20200716,000000,5.91207,5.91207,5.84068,5.86675,15686.665806649,0
+OCCI.US,D,20200717,000000,5.89905,5.96393,5.80187,5.80846,50331.747711662,0
+OCCI.US,D,20200720,000000,5.8538,5.96393,5.67227,5.70459,69552.697267815,0
+OCCI.US,D,20200721,000000,5.71761,5.87325,5.71761,5.83433,13360.035962967,0
+OCCI.US,D,20200722,000000,5.83433,5.84068,5.80187,5.80187,18516.193073914,0
+OCCI.US,D,20200723,000000,5.83433,5.92501,5.80187,5.82783,54764.479294485,0
+OCCI.US,D,20200724,000000,5.83597,5.83597,5.67227,5.67862,52328.168806216,0
+OCCI.US,D,20200727,000000,5.75001,5.75001,5.61391,5.69824,27917.224493444,0
+OCCI.US,D,20200728,000000,5.7111,5.7111,5.45177,5.62025,55326.884301833,0
+OCCI.US,D,20200729,000000,5.67227,5.70459,5.59446,5.67862,19791.522271078,0
+OCCI.US,D,20200730,000000,5.80187,5.80187,5.54364,5.56163,24175.247608446,0
+OCCI.US,D,20200731,000000,5.56198,5.67227,5.42588,5.55554,46515.094643114,0
+OCCI.US,D,20200803,000000,5.57501,5.64245,5.52967,5.57501,60721.071747842,0
+OCCI.US,D,20200804,000000,5.58795,5.81472,5.58144,5.78249,44114.955431253,0
+OCCI.US,D,20200805,000000,5.76938,6.01578,5.72027,5.86675,89144.694110974,0
+OCCI.US,D,20200806,000000,5.89905,6.26217,5.89905,6.1475,91716.355181925,0
+OCCI.US,D,20200807,000000,6.43075,6.43075,6.20055,6.28171,82053.957119975,0
+OCCI.US,D,20200810,000000,6.28806,6.45012,6.28806,6.39176,41389.274731734,0
+OCCI.US,D,20200811,000000,6.45012,6.48251,6.41772,6.45664,71595.790977087,0
+OCCI.US,D,20200812,000000,6.45664,6.55733,6.38533,6.38533,41243.42281074,0
+OCCI.US,D,20200813,000000,6.38533,6.59282,6.32054,6.3334,53165.942240399,0
+OCCI.US,D,20200814,000000,6.3334,6.47584,6.28806,6.45664,23496.161064302,0
+OCCI.US,D,20200817,000000,6.46289,6.67714,6.38533,6.67714,36326.462850222,0
+OCCI.US,D,20200818,000000,6.70955,7.24143,6.70286,6.84573,182148.04664374,0
+OCCI.US,D,20200819,000000,6.9622,7.13121,6.81976,6.9622,30667.408315691,0
+OCCI.US,D,20200820,000000,6.95561,7.09769,6.93365,7.09769,44868.718158945,0
+OCCI.US,D,20200821,000000,7.13121,7.26104,7.00153,7.07875,50880.150934596,0
+OCCI.US,D,20200824,000000,7.04079,7.07875,6.437,6.66421,117595.15322757,0
+OCCI.US,D,20200825,000000,6.79354,6.83947,6.61244,6.74194,27123.790043242,0
+OCCI.US,D,20200826,000000,6.70286,6.83527,6.70286,6.77459,21665.427751997,0
+OCCI.US,D,20200827,000000,6.83167,6.89732,6.83167,6.88464,36355.63323442,0
+OCCI.US,D,20200828,000000,6.91,6.96871,6.91,6.93589,19275.789878446,0
+OCCI.US,D,20200831,000000,6.94326,7.04079,6.90435,7.00737,53589.496218963,0
+OCCI.US,D,20200901,000000,7.0533,7.05921,6.72299,7.04079,59290.556106742,0
+OCCI.US,D,20200902,000000,7.03358,7.09769,7.00737,7.05921,34066.341482512,0
+OCCI.US,D,20200903,000000,7.09769,7.09769,6.70955,6.72299,77161.500282182,0
+OCCI.US,D,20200904,000000,6.77459,6.92937,6.54783,6.70955,58504.122548747,0
+OCCI.US,D,20200908,000000,6.83313,6.93306,6.78094,6.91703,77469.53953932,0
+OCCI.US,D,20200909,000000,7.04079,7.05921,6.91283,7.02708,44871.05178968,0
+OCCI.US,D,20200910,000000,7.04079,7.27313,7.00153,7.23457,107192.99422234,0
+OCCI.US,D,20200911,000000,7.32525,7.32525,6.77459,7.20217,184178.30538397,0
+OCCI.US,D,20200914,000000,7.34486,7.34486,6.75325,7.07293,76639.933812712,0
+OCCI.US,D,20200915,000000,6.95715,7.04524,6.73285,6.73285,59756.115438551,0
+OCCI.US,D,20200916,000000,6.7398,6.7398,6.53557,6.5492,59525.085995698,0
+OCCI.US,D,20200917,000000,6.66473,6.66473,6.18881,6.46083,104132.43751222,0
+OCCI.US,D,20200918,000000,6.34522,6.46751,6.34522,6.36562,31583.358379527,0
+OCCI.US,D,20200921,000000,6.1955,6.35876,6.1955,6.3249,32251.943585359,0
+OCCI.US,D,20200922,000000,6.40975,6.46083,6.39287,6.39287,13419.543546731,0
+OCCI.US,D,20200923,000000,6.42681,6.42681,6.25009,6.2908,8353.2312191161,0
+OCCI.US,D,20200924,000000,6.23938,6.27058,6.1955,6.26363,16330.747889753,0
+OCCI.US,D,20200925,000000,6.22275,6.32449,6.04595,6.08683,51840.439982415,0
+OCCI.US,D,20200928,000000,6.08683,6.23646,6.08683,6.1547,29757.292328694,0
+OCCI.US,D,20200929,000000,6.22275,6.22275,6.12086,6.12086,24686.312739605,0
+OCCI.US,D,20200930,000000,6.16156,6.22275,6.10037,6.16842,27261.47425666,0
+OCCI.US,D,20201001,000000,6.1547,6.1547,5.86168,6.03231,63011.530315118,0
+OCCI.US,D,20201002,000000,5.8759,5.8759,5.38638,5.71264,178350.06262108,0
+OCCI.US,D,20201005,000000,5.7195,6.13525,5.7195,6.02555,54396.932453582,0
+OCCI.US,D,20201006,000000,5.91671,6.22275,5.91671,5.99838,43369.360411136,0
+OCCI.US,D,20201007,000000,6.05958,6.199,6.05958,6.08683,14773.049373548,0
+OCCI.US,D,20201008,000000,6.04595,6.18881,6.04595,6.18881,15060.085954062,0
+OCCI.US,D,20201009,000000,6.1955,6.34522,6.16156,6.2908,68548.069236015,0
+OCCI.US,D,20201012,000000,6.35876,6.35876,6.30451,6.30511,12046.201858662,0
+OCCI.US,D,20201013,000000,6.2908,6.2908,6.19592,6.27041,15138.262583715,0
+OCCI.US,D,20201014,000000,6.24306,6.28395,6.22275,6.23646,9858.4230437647,0
+OCCI.US,D,20201015,000000,6.91635,6.91635,6.33151,6.56273,40650.680603825,0
+OCCI.US,D,20201016,000000,6.56273,6.56273,6.42758,6.52203,16035.543601664,0
+OCCI.US,D,20201019,000000,6.488,6.59008,6.27048,6.39287,17826.605191459,0
+OCCI.US,D,20201020,000000,6.50446,6.50446,6.27743,6.31127,7768.6567197757,0
+OCCI.US,D,20201021,000000,6.36562,6.42347,6.27717,6.27717,8436.0751102401,0
+OCCI.US,D,20201022,000000,6.38593,6.38593,6.24598,6.24598,11283.104608025,0
+OCCI.US,D,20201023,000000,6.27297,6.3249,6.17518,6.18881,15818.515943226,0
+OCCI.US,D,20201026,000000,6.18187,6.28395,6.1547,6.25678,25085.363595442,0
+OCCI.US,D,20201027,000000,6.37479,6.46751,6.26363,6.42681,52607.037679154,0
+OCCI.US,D,20201028,000000,6.3112,6.488,6.3112,6.488,66830.517014399,0
+OCCI.US,D,20201029,000000,6.61733,7.03213,6.52014,7.03213,116867.06043798,0
+OCCI.US,D,20201030,000000,6.6241,6.80056,6.6241,6.68512,36865.531550212,0
+OCCI.US,D,20201102,000000,6.67843,6.97094,6.67843,6.80056,80381.91069771,0
+OCCI.US,D,20201103,000000,6.80056,6.93005,6.78016,6.78016,35991.586839621,0
+OCCI.US,D,20201104,000000,6.73285,6.7398,6.52888,6.55939,38668.261293687,0
+OCCI.US,D,20201105,000000,6.5492,6.69875,6.5492,6.59685,18819.56506958,0
+OCCI.US,D,20201106,000000,6.59685,6.78016,6.59685,6.66473,16258.405336942,0
+OCCI.US,D,20201109,000000,6.73285,6.7871,6.46751,6.49485,74135.948033101,0
+OCCI.US,D,20201110,000000,6.5492,6.62135,6.46083,6.49485,36807.190781816,0
+OCCI.US,D,20201111,000000,6.51525,6.80056,6.4754,6.65118,30651.072900539,0
+OCCI.US,D,20201112,000000,6.67843,6.73285,6.60636,6.67843,35614.705475776,0
+OCCI.US,D,20201113,000000,6.76037,6.7871,6.69549,6.76037,25689.773956038,0
+OCCI.US,D,20201116,000000,6.7871,6.95715,6.7871,6.82816,46292.232907839,0
+OCCI.US,D,20201117,000000,6.82816,6.9029,6.80056,6.9029,21412.228817153,0
+OCCI.US,D,20201118,000000,6.92937,7.17491,6.91918,7.12024,44865.217712841,0
+OCCI.US,D,20201119,000000,7.38566,7.39242,7.13558,7.32447,81533.557465871,0
+OCCI.US,D,20201120,000000,7.26936,7.44694,7.13344,7.2973,49092.589790905,0
+OCCI.US,D,20201123,000000,7.39928,7.55612,7.2769,7.37889,78810.210397089,0
+OCCI.US,D,20201124,000000,7.50805,7.76062,7.48054,7.66463,66516.643680423,0
+OCCI.US,D,20201125,000000,7.52853,7.6851,7.52141,7.5419,29229.891782383,0
+OCCI.US,D,20201127,000000,7.58989,7.60318,7.5694,7.57652,13207.183149766,0
+OCCI.US,D,20201130,000000,7.6851,7.71895,7.597,7.597,50483.433709494,0
+OCCI.US,D,20201201,000000,7.6851,8.03126,7.6851,8.02543,80258.228268708,0
+OCCI.US,D,20201202,000000,7.90965,8.29009,7.88917,8.17439,63932.147640426,0
+OCCI.US,D,20201203,000000,8.18039,8.49406,8.14695,8.39979,64387.205633924,0
+OCCI.US,D,20201204,000000,8.39979,8.77345,8.39979,8.71947,83364.290778176,0
+OCCI.US,D,20201207,000000,8.95,8.97399,8.84116,8.93629,59376.900443969,0
+OCCI.US,D,20201208,000000,8.95,8.97742,8.67831,8.67831,82544.019574512,0
+OCCI.US,D,20201209,000000,8.7863,9.23629,8.7863,8.98254,78337.65017307,0
+OCCI.US,D,20201210,000000,8.98254,9.37165,7.08681,9.10686,95782.706739212,0
+OCCI.US,D,20201211,000000,9.13343,9.37165,9.05202,9.17795,49344.621910381,0
+OCCI.US,D,20201214,000000,9.18136,9.38538,9.09995,9.19509,82947.73769182,0
+OCCI.US,D,20201215,000000,9.28943,9.60991,9.19509,9.54143,81224.351393366,0
+OCCI.US,D,20201216,000000,9.54143,9.93126,9.5079,9.69818,252899.06329444,0
+OCCI.US,D,20201217,000000,9.7479,9.86099,9.1617,9.25344,133712.37390499,0
+OCCI.US,D,20201218,000000,9.30307,9.30307,7.76378,8.96372,472863.59601326,0
+OCCI.US,D,20201221,000000,8.64661,8.99969,8.64661,8.85145,86652.376485045,0
+OCCI.US,D,20201222,000000,8.85829,8.89343,8.54034,8.89343,87735.181146497,0
+OCCI.US,D,20201223,000000,8.78717,8.78717,8.20096,8.61061,94724.405200486,0
+OCCI.US,D,20201224,000000,8.64661,8.78717,8.47692,8.70918,13861.766571183,0
+OCCI.US,D,20201228,000000,8.64661,8.70918,8.49406,8.5832,36385.970433987,0
+OCCI.US,D,20201229,000000,8.70318,8.70918,8.39979,8.63205,92769.989459178,0
+OCCI.US,D,20201230,000000,8.66804,8.66804,8.35007,8.55405,41880.504001639,0
+OCCI.US,D,20201231,000000,8.56176,8.9003,8.48978,8.80174,39768.568185659,0
+OCCI.US,D,20210104,000000,8.7246,8.79489,8.54034,8.67403,28103.914952316,0
+OCCI.US,D,20210105,000000,8.67403,8.75889,8.54805,8.5832,54945.335676516,0
+OCCI.US,D,20210106,000000,8.55405,8.96372,8.53263,8.77345,36682.341537445,0
+OCCI.US,D,20210107,000000,8.81631,9.14456,8.81631,9.04169,65866.727520478,0
+OCCI.US,D,20210108,000000,9.02114,9.30998,9.0057,9.17624,68711.423387527,0
+OCCI.US,D,20210111,000000,9.1617,9.1617,8.83687,9.0837,53749.349924373,0
+OCCI.US,D,20210112,000000,9.0057,9.15479,8.99969,9.03487,29208.889105759,0
+OCCI.US,D,20210113,000000,9.09825,9.16852,8.99969,9.02716,28423.622363132,0
+OCCI.US,D,20210114,000000,9.02716,9.16852,9.02716,9.06225,14104.464167715,0
+OCCI.US,D,20210115,000000,9.16852,9.16852,8.9003,9.02114,41207.251534334,0
+OCCI.US,D,20210119,000000,9.07768,9.36654,9.04169,9.10515,40231.793886733,0
+OCCI.US,D,20210120,000000,9.21826,9.24653,9.10515,9.1197,21845.117318661,0
+OCCI.US,D,20210121,000000,9.14025,9.40163,9.1188,9.40163,47795.09110175,0
+OCCI.US,D,20210122,000000,9.316,9.52164,9.18997,9.5079,108805.53306085,0
+OCCI.US,D,20210125,000000,9.52164,9.52164,9.28171,9.45136,40528.164990192,0
+OCCI.US,D,20210126,000000,9.4865,9.49341,9.3528,9.47276,27416.660700597,0
+OCCI.US,D,20210127,000000,9.35882,9.40935,9.16852,9.23881,37826.987413399,0
+OCCI.US,D,20210128,000000,9.18997,9.33135,9.18997,9.24653,14265.484688491,0
+OCCI.US,D,20210129,000000,9.21054,9.21054,9.02114,9.0837,27367.654455143,0
+OCCI.US,D,20210201,000000,9.0837,9.20882,9.02114,9.0837,55072.518551621,0
+OCCI.US,D,20210202,000000,9.04169,9.33135,9.02114,9.14716,49868.522010588,0
+OCCI.US,D,20210203,000000,9.14716,9.42308,9.14716,9.316,37160.735838302,0
+OCCI.US,D,20210204,000000,9.316,9.51482,9.19258,9.51482,38795.444168793,0
+OCCI.US,D,20210205,000000,9.52845,9.55763,9.49341,9.52164,32704.667948122,0
+OCCI.US,D,20210208,000000,9.52164,9.52164,9.18226,9.52164,33328.914169973,0
+OCCI.US,D,20210209,000000,9.5079,9.52845,9.28943,9.45737,32509.809781675,0
+OCCI.US,D,20210210,000000,9.52845,9.63472,9.49341,9.52164,90908.918947307,0
+OCCI.US,D,20210211,000000,9.58509,9.59873,9.52164,9.59873,49572.150907131,0
+OCCI.US,D,20210212,000000,9.60564,9.68369,9.49341,9.65537,49974.702209071,0
+OCCI.US,D,20210216,000000,9.705,9.73332,9.66995,9.71191,78087.951684331,0
+OCCI.US,D,20210217,000000,9.71191,9.92444,9.705,9.92444,34474.726861293,0
+OCCI.US,D,20210218,000000,9.92444,10.304,9.88249,10.2485,77792.747396241,0
+OCCI.US,D,20210219,000000,10.304,10.5809,10.0651,10.5167,85902.114203456,0
+OCCI.US,D,20210222,000000,10.5664,10.6572,10.347,10.425,107702.89253814,0
+OCCI.US,D,20210223,000000,10.46,10.4994,10.3255,10.412,46557.099996362,0
+OCCI.US,D,20210224,000000,10.4035,10.4079,10.1644,10.3127,41884.004447742,0
+OCCI.US,D,20210225,000000,10.3821,10.3821,10.2913,10.34,29763.126405533,0
+OCCI.US,D,20210226,000000,10.2347,10.4455,10.1996,10.2347,33541.274566937,0
+OCCI.US,D,20210301,000000,10.2347,10.4463,10.2347,10.4318,30006.990817434,0
+OCCI.US,D,20210302,000000,10.425,10.6229,10.4069,10.5089,42318.059764618,0
+OCCI.US,D,20210303,000000,10.5518,10.8629,10.4463,10.7506,52974.584520057,0
+OCCI.US,D,20210304,000000,10.7857,11.1166,10.5878,10.8689,80917.478951596,0
+OCCI.US,D,20210305,000000,10.9332,10.976,10.7986,10.9606,72560.747286376,0
+OCCI.US,D,20210308,000000,10.976,10.976,10.7643,10.8903,55955.797785155,0
+OCCI.US,D,20210309,000000,10.976,11.0609,10.8903,11.0609,61961.396483968,0
+OCCI.US,D,20210310,000000,11.0112,11.2931,11.0112,11.2931,52165.981470071,0
+OCCI.US,D,20210311,000000,11.3352,11.7594,11.3352,11.7234,86270.827859726,0
+OCCI.US,D,20210312,000000,11.7234,11.8502,11.4414,11.7448,114778.46092935,0
+OCCI.US,D,20210315,000000,11.8365,12.3507,11.7516,11.8151,100231.77373718,0
+OCCI.US,D,20210316,000000,11.8236,12.3267,11.8236,12.2813,122492.27732683,0
+OCCI.US,D,20210317,000000,12.2461,12.4441,11.8657,12.2033,143127.40710893,0
+OCCI.US,D,20210318,000000,12.2101,12.3876,11.9994,12.2325,101092.88347873,0
+OCCI.US,D,20210319,000000,12.1468,12.2668,11.7379,11.9076,302065.16245352,0
+OCCI.US,D,20210322,000000,11.186,11.5793,11.054,11.4045,173560.28553568,0
+OCCI.US,D,20210323,000000,11.1569,11.4705,10.7857,10.9083,158910.91859112,0
+OCCI.US,D,20210324,000000,11.0763,11.4765,10.9666,11.0334,61065.282281386,0
+OCCI.US,D,20210325,000000,11.0729,11.288,11.0334,11.1646,49507.976061894,0
+OCCI.US,D,20210326,000000,10.5296,10.6487,10.4429,10.5818,380365.47453482,0
+OCCI.US,D,20210329,000000,10.5818,10.6907,10.4936,10.5664,110635.09955778,0
+OCCI.US,D,20210330,000000,10.6246,10.862,10.5664,10.6761,215567.97241242,0
+OCCI.US,D,20210331,000000,10.7052,10.7772,10.6384,10.6966,98783.755865565,0
+OCCI.US,D,20210401,000000,10.7772,10.9631,10.6907,10.8869,200374.86950641,0
+OCCI.US,D,20210405,000000,11.0035,11.0035,10.8217,10.8577,59415.405351112,0
+OCCI.US,D,20210406,000000,10.8577,10.9957,10.7344,10.8217,28322.109426122,0
+OCCI.US,D,20210407,000000,10.8577,11.0395,10.8217,10.9752,83073.753751558,0
+OCCI.US,D,20210408,000000,11.0472,11.054,10.8217,10.8501,80259.395084075,0
+OCCI.US,D,20210409,000000,10.9168,10.9306,10.7704,10.9023,50622.28473828,0
+OCCI.US,D,20210412,000000,10.9528,10.9597,10.7917,10.8723,32002.245096618,0
+OCCI.US,D,20210413,000000,10.9306,10.9306,10.7704,10.8441,62160.921911886,0
+OCCI.US,D,20210414,000000,10.8141,10.8946,10.7498,10.8654,36179.444113861,0
+OCCI.US,D,20210415,000000,10.9083,10.9392,10.7704,10.7857,64424.543725699,0
+OCCI.US,D,20210416,000000,10.755,10.9392,10.7498,10.8723,86042.132047609,0
+OCCI.US,D,20210419,000000,10.8801,10.9451,10.8277,10.8946,73783.569791982,0
+OCCI.US,D,20210420,000000,10.8501,10.9066,10.6024,10.7412,83323.452240299,0
+OCCI.US,D,20210421,000000,10.7995,11.1055,10.7275,10.9966,81794.924108291,0
+OCCI.US,D,20210422,000000,11.0695,11.0695,10.7121,10.9306,39522.370143023,0
+OCCI.US,D,20210423,000000,10.9306,11.0626,10.8654,10.8946,28530.969376984,0
+OCCI.US,D,20210426,000000,10.8441,10.9811,10.6907,10.719,53112.268733475,0
+OCCI.US,D,20210427,000000,10.7498,10.7995,10.5698,10.5818,550546.66276492,0
+OCCI.US,D,20210428,000000,10.647,10.7326,10.5818,10.6178,47975.947483782,0
+OCCI.US,D,20210429,000000,10.6024,10.6693,10.5296,10.5733,73788.237053455,0
+OCCI.US,D,20210430,000000,10.6178,10.683,10.5664,10.6024,30360.53587392,0
+OCCI.US,D,20210503,000000,10.5956,10.6316,10.4566,10.5149,67409.257436901,0
+OCCI.US,D,20210504,000000,10.5296,10.5296,10.005,10.1731,111535.88102183,0
+OCCI.US,D,20210505,000000,10.2091,10.5655,10.2091,10.3702,57263.797812621,0
+OCCI.US,D,20210506,000000,10.3924,10.4421,10.2021,10.2091,97616.940497621,0
+OCCI.US,D,20210507,000000,10.245,10.4386,10.2415,10.2844,410438.97382822,0
+OCCI.US,D,20210510,000000,10.3118,10.4936,10.2818,10.3204,103663.37773431,0
+OCCI.US,D,20210511,000000,10.2982,10.4061,10.1293,10.1799,281735.73829783,0
+OCCI.US,D,20210512,000000,10.2235,10.2758,9.90986,10.0195,147100.41343679,0
+OCCI.US,D,20210513,000000,9.95447,10.0419,9.87387,9.93221,49795.012642407,0
+OCCI.US,D,20210514,000000,9.90986,9.9467,9.57572,9.82424,138080.93064258,0
+OCCI.US,D,20210517,000000,9.87387,10.0633,9.87387,10.0497,68150.185195545,0
+OCCI.US,D,20210518,000000,10.0497,10.0651,9.9253,9.99046,55930.127847062,0
+OCCI.US,D,20210519,000000,9.99046,10.3702,9.80189,10.1661,185369.62387464,0
+OCCI.US,D,20210520,000000,10.2021,10.3187,10.0633,10.2021,117231.10683278,0
+OCCI.US,D,20210521,000000,10.2021,10.3838,10.1661,10.3838,112757.53671207,0
+OCCI.US,D,20210524,000000,10.3478,10.4284,10.3093,10.4061,73037.974771866,0
+OCCI.US,D,20210525,000000,10.4652,10.4867,10.3838,10.4206,49819.515765134,0
+OCCI.US,D,20210526,000000,10.4206,10.4498,10.3838,10.4498,71808.151374052,0
+OCCI.US,D,20210527,000000,10.4936,10.6384,10.4566,10.5372,153591.40732866,0
+OCCI.US,D,20210528,000000,10.6101,10.7121,10.5887,10.6693,73410.18887424,0
+OCCI.US,D,20210601,000000,10.7857,11.0035,10.7412,11.0035,218875.89398054,0
+OCCI.US,D,20210602,000000,11.0112,11.3171,10.94,11.2598,239421.17897931,0
+OCCI.US,D,20210603,000000,11.2598,11.6446,11.1483,11.5357,192614.3804942,0
+OCCI.US,D,20210604,000000,11.6008,11.8048,11.4405,11.6377,185944.86385103,0
+OCCI.US,D,20210607,000000,11.7474,11.8434,11.5863,11.7396,256105.47192555,0
+OCCI.US,D,20210608,000000,11.8116,11.8116,11.546,11.6309,159227.12555584,0
+OCCI.US,D,20210609,000000,11.6959,11.6959,11.3386,11.4851,280309.88991819,0
+OCCI.US,D,20210610,000000,11.4483,11.4765,11.1055,11.1347,338831.51469746,0
+OCCI.US,D,20210611,000000,10.9915,11.1347,10.9229,11.006,207967.33710563,0
+OCCI.US,D,20210614,000000,10.9606,11.1422,10.6744,10.8637,187304.20375469,0
+OCCI.US,D,20210615,000000,10.91,10.91,10.7326,10.7498,471657.1089228,0
+OCCI.US,D,20210616,000000,10.7567,10.9915,10.7498,10.946,96383.616653704,0
+OCCI.US,D,20210617,000000,10.946,11.024,10.8637,10.9161,73725.229023585,0
+OCCI.US,D,20210618,000000,10.9161,10.9726,10.8175,10.8407,52505.524742143,0
+OCCI.US,D,20210621,000000,10.9161,10.9504,10.826,10.8784,46436.918013463,0
+OCCI.US,D,20210622,000000,10.8784,10.9538,10.8407,10.8784,77147.498497767,0
+OCCI.US,D,20210623,000000,10.8784,11.0146,10.8784,10.9837,84850.813556938,0
+OCCI.US,D,20210624,000000,10.9014,11.006,10.8269,10.8784,38282.045406897,0
+OCCI.US,D,20210625,000000,10.9538,10.9538,10.8637,10.8698,22408.689141378,0
+OCCI.US,D,20210628,000000,10.8784,10.9769,10.8784,10.9075,69931.912262398,0
+OCCI.US,D,20210629,000000,10.9161,11.0214,10.9161,10.9538,62730.327811443,0
+OCCI.US,D,20210630,000000,10.9538,11.18,10.9538,10.9983,136258.36503785,0
+OCCI.US,D,20210701,000000,10.9837,11.036,10.9075,10.9683,53154.27408672,0
+OCCI.US,D,20210702,000000,10.9683,11.0292,10.9306,10.9306,77124.162190408,0
+OCCI.US,D,20210706,000000,10.9538,11.0823,10.9392,10.9769,98362.535517737,0
+OCCI.US,D,20210707,000000,10.9769,10.9769,10.826,10.8784,90514.535352942,0
+OCCI.US,D,20210708,000000,10.8475,10.8698,10.7652,10.8029,42431.240855308,0
+OCCI.US,D,20210709,000000,10.8407,10.9161,10.826,10.8475,43609.724376933,0
+OCCI.US,D,20210712,000000,10.8637,10.9075,10.8098,10.8852,89721.10090274,0
+OCCI.US,D,20210713,000000,10.8852,10.9057,10.8089,10.8089,46230.391693337,0
+OCCI.US,D,20210714,000000,10.8637,10.8637,10.7567,10.7712,31527.351241866,0
+OCCI.US,D,20210715,000000,10.7712,10.7712,10.5912,10.6958,54127.398103587,0
+OCCI.US,D,20210716,000000,10.7275,10.7652,10.5004,10.5758,65809.553567449,0
+OCCI.US,D,20210719,000000,10.5004,10.5192,10.1987,10.2741,112824.04518804,0
+OCCI.US,D,20210720,000000,10.3118,10.5758,10.3118,10.5613,40961.053491698,0
+OCCI.US,D,20210721,000000,10.599,10.599,10.5004,10.5381,44615.5192241,0
+OCCI.US,D,20210722,000000,10.5381,10.5449,10.4678,10.4772,44280.643213501,0
+OCCI.US,D,20210723,000000,10.4858,10.5304,10.4627,10.4926,52840.400752742,0
+OCCI.US,D,20210726,000000,10.4164,10.5004,10.4164,10.4395,75781.157701903,0
+OCCI.US,D,20210727,000000,10.3641,10.5004,10.3495,10.3495,60840.086915372,0
+OCCI.US,D,20210728,000000,10.4549,10.4549,10.3255,10.4549,40692.685957072,0
+OCCI.US,D,20210729,000000,10.4395,10.5149,10.4395,10.4772,31975.408343157,0
+OCCI.US,D,20210730,000000,10.4395,10.5004,10.3873,10.3873,40014.766228296,0
+OCCI.US,D,20210802,000000,10.4395,10.5381,10.3641,10.425,83689.832265833,0
+OCCI.US,D,20210803,000000,10.3641,10.425,10.3495,10.3873,48330.659355637,0
+OCCI.US,D,20210804,000000,10.4164,10.4627,10.3873,10.4318,56150.655951602,0
+OCCI.US,D,20210805,000000,10.4627,10.4994,10.4395,10.4926,66154.93091636,0
+OCCI.US,D,20210806,000000,10.4926,10.5132,10.4627,10.4695,22846.244904357,0
+OCCI.US,D,20210809,000000,10.5072,10.5072,10.4583,10.5072,61149.292987877,0
+OCCI.US,D,20210810,000000,10.5304,10.5758,10.4926,10.5381,364346.26634831,0
+OCCI.US,D,20210811,000000,10.5449,10.6135,10.5072,10.5912,125522.49683738,0
+OCCI.US,D,20210812,000000,10.5681,10.5758,10.2364,10.3564,219214.27043725,0
+OCCI.US,D,20210813,000000,10.4164,10.425,10.2467,10.3118,82093.628842484,0
+OCCI.US,D,20210816,000000,10.2509,10.3349,9.97161,10.281,120263.65997406,0
+OCCI.US,D,20210817,000000,10.2055,10.3187,10.0925,10.1224,81660.740340977,0
+OCCI.US,D,20210818,000000,10.1601,10.1987,10.1224,10.1833,51143.851207752,0
+OCCI.US,D,20210819,000000,10.1302,10.3726,10.0925,10.3495,100000.74429433,0
+OCCI.US,D,20210820,000000,10.3349,10.5535,10.3349,10.5149,148339.57135755,0
+OCCI.US,D,20210823,000000,10.5381,10.7335,10.5381,10.7121,178894.96539791,0
+OCCI.US,D,20210824,000000,10.7275,10.7857,10.719,10.7652,106006.34299315,0
+OCCI.US,D,20210825,000000,10.7883,10.9161,10.7652,10.9161,184153.80226124,0
+OCCI.US,D,20210826,000000,10.9229,10.9229,10.6813,10.7712,260087.81277634,0
+OCCI.US,D,20210827,000000,10.8175,10.9528,10.8029,10.9075,108950.21816647,0
+OCCI.US,D,20210830,000000,10.946,10.9786,10.8407,10.8637,136452.05638892,0
+OCCI.US,D,20210831,000000,10.8698,10.8698,10.6744,10.6744,114181.05146096,0
+OCCI.US,D,20210901,000000,10.7275,10.7866,10.5827,10.7121,103218.82107912,0
+OCCI.US,D,20210902,000000,10.7275,10.7652,10.6435,10.6975,138861.53012373,0
+OCCI.US,D,20210903,000000,10.7275,10.7275,10.6666,10.6898,116598.69290335,0
+OCCI.US,D,20210907,000000,10.6958,10.7275,10.6581,10.671,249926.01773692,0
+OCCI.US,D,20210908,000000,10.6744,10.719,10.5758,10.6135,165785.79473906,0
+OCCI.US,D,20210909,000000,10.6204,10.6958,10.3873,10.4018,302968.27754831,0
+OCCI.US,D,20210910,000000,10.6384,10.7489,10.3864,10.6384,171296.66372186,0
+OCCI.US,D,20210913,000000,10.6384,10.7652,10.5458,10.6221,98060.33033744,0
+OCCI.US,D,20210914,000000,10.6615,10.7009,10.5827,10.5827,48895.397993723,0
+OCCI.US,D,20210915,000000,10.5518,10.5758,10.0171,10.1738,243489.86416733,0
+OCCI.US,D,20210916,000000,10.1499,10.3076,10.1499,10.1816,75289.928431998,0
+OCCI.US,D,20210917,000000,10.1661,10.3076,10.1661,10.1978,60914.76309892,0
+OCCI.US,D,20210920,000000,10.1499,10.1499,9.87472,9.945,115169.3440776,0
+OCCI.US,D,20210921,000000,9.96896,9.96896,9.66219,9.71702,140258.20811916,0
+OCCI.US,D,20210922,000000,9.72555,10.6932,9.72555,10.4652,259282.71017246,0
+OCCI.US,D,20210923,000000,10.2681,10.8192,10.2681,10.6769,145931.2644381,0
+OCCI.US,D,20210924,000000,10.6264,10.7489,10.5278,10.5518,61599.683719905,0
+OCCI.US,D,20210927,000000,10.5912,10.7403,10.5441,10.6769,40430.152499284,0
+OCCI.US,D,20210928,000000,10.7009,10.7009,10.4884,10.5827,72050.848970585,0
+OCCI.US,D,20210929,000000,10.5827,10.6615,10.5518,10.5518,20995.675730798,0
+OCCI.US,D,20210930,000000,10.6384,10.7095,10.6169,10.7095,48194.141957588,0
+OCCI.US,D,20211001,000000,10.7095,10.7883,10.6306,10.6769,42922.470125213,0
+OCCI.US,D,20211004,000000,10.599,10.7403,10.5827,10.7095,46895.476453065,0
+OCCI.US,D,20211005,000000,10.7163,10.7403,10.6384,10.6855,48669.035812341,0
+OCCI.US,D,20211006,000000,10.6932,10.7095,10.6384,10.6384,26879.925631341,0
+OCCI.US,D,20211007,000000,10.7249,10.7249,10.6306,10.6727,42123.201598171,0
+OCCI.US,D,20211008,000000,10.7163,10.7403,10.6264,10.6658,31640.532332555,0
+OCCI.US,D,20211011,000000,10.7009,10.7403,10.6615,10.7009,38671.761739791,0
+OCCI.US,D,20211012,000000,10.7326,10.7326,10.6384,10.7095,32482.973028212,0
+OCCI.US,D,20211013,000000,10.6855,10.7326,10.6615,10.7163,51667.751307959,0
+OCCI.US,D,20211014,000000,10.7403,10.7712,10.6932,10.7095,42913.135602269,0
+OCCI.US,D,20211015,000000,10.7643,10.8106,10.7403,10.8037,75665.642980477,0
+OCCI.US,D,20211018,000000,10.8192,10.9923,10.8192,10.8431,74706.520748027,0
+OCCI.US,D,20211019,000000,10.8663,10.9134,10.7095,10.8431,93104.865469779,0
+OCCI.US,D,20211020,000000,10.8501,10.856,10.7498,10.8192,45914.184728624,0
+OCCI.US,D,20211021,000000,10.8106,10.8329,10.7121,10.7326,37219.0766067,0
+OCCI.US,D,20211022,000000,10.7326,10.7798,10.6932,10.7643,43167.501352481,0
+OCCI.US,D,20211025,000000,10.7403,10.7712,10.611,10.6538,66579.651710293,0
+OCCI.US,D,20211026,000000,10.6615,10.6932,10.5673,10.6615,43755.576297926,0
+OCCI.US,D,20211027,000000,10.6615,10.7009,10.6067,10.67,14356.496287192,0
+OCCI.US,D,20211028,000000,10.6932,10.6932,10.6221,10.6855,20306.087848342,0
+OCCI.US,D,20211029,000000,10.7009,10.8106,10.6907,10.7009,62927.519608625,0
+OCCI.US,D,20211101,000000,10.6855,10.7704,10.6855,10.7009,71183.905152201,0
+OCCI.US,D,20211102,000000,10.7557,10.7883,10.7489,10.7712,54108.729057699,0
+OCCI.US,D,20211103,000000,10.7712,10.7798,10.7557,10.7712,39943.590490851,0
+OCCI.US,D,20211104,000000,10.7798,10.8209,10.6855,10.7643,115042.16120251,0
+OCCI.US,D,20211105,000000,10.7643,10.7798,10.3547,10.5355,164561.80541808,0
+OCCI.US,D,20211108,000000,10.5278,10.67,10.4764,10.6221,58301.096674724,0
+OCCI.US,D,20211109,000000,10.6221,10.6221,10.4884,10.5355,46270.063415846,0
+OCCI.US,D,20211110,000000,10.5355,10.5724,10.4652,10.5278,72792.943544597,0
+OCCI.US,D,20211111,000000,10.5441,10.5441,10.4498,10.4566,45028.571864354,0
+OCCI.US,D,20211112,000000,10.4652,10.6144,10.4652,10.5201,49486.97338527,0
+OCCI.US,D,20211115,000000,10.575,10.6049,10.5321,10.5518,151269.44474645,0
+OCCI.US,D,20211116,000000,10.5827,10.7009,10.5715,10.575,46418.248967575,0
+OCCI.US,D,20211117,000000,10.599,10.599,10.5046,10.5278,57634.845099629,0
+OCCI.US,D,20211118,000000,10.575,10.7798,10.4806,10.7009,71231.744582288,0
+OCCI.US,D,20211119,000000,10.7095,10.8586,10.6306,10.7249,66550.481326093,0
+OCCI.US,D,20211122,000000,10.7403,10.7798,10.6615,10.6615,85294.203396757,0
+OCCI.US,D,20211123,000000,10.7326,10.8431,10.7009,10.7489,71509.446639858,0
+OCCI.US,D,20211124,000000,10.7326,10.8037,10.7326,10.7403,47935.108945904,0
+OCCI.US,D,20211126,000000,10.6221,10.6443,10.5441,10.5827,33092.05065028,0
+OCCI.US,D,20211129,000000,10.6067,10.7249,10.599,10.6384,46601.438980343,0
+OCCI.US,D,20211130,000000,10.6221,10.6615,10.4258,10.4652,68900.447477134,0
+OCCI.US,D,20211201,000000,10.6144,10.6144,10.4652,10.4806,66669.496493623,0
+OCCI.US,D,20211202,000000,10.5518,10.7009,10.4806,10.5278,85898.613757352,0
+OCCI.US,D,20211203,000000,10.5201,10.7009,10.5201,10.5518,67646.120956593,0
+OCCI.US,D,20211206,000000,10.6538,10.67,10.4258,10.5158,182670.77992857,0
+OCCI.US,D,20211207,000000,10.6384,10.6761,10.4498,10.5124,129843.21414488,0
+OCCI.US,D,20211208,000000,10.5441,10.6221,10.2681,10.4566,158560.87398074,0
+OCCI.US,D,20211209,000000,10.496,10.5278,10.347,10.347,74780.030116207,0
+OCCI.US,D,20211210,000000,10.4704,10.5355,10.2485,10.4455,123874.95353784,0
+OCCI.US,D,20211213,000000,10.4781,10.4909,9.97758,10.1011,105511.61327713,0
+OCCI.US,D,20211214,000000,10.1011,10.4292,9.73076,9.92785,127445.40856376,0
+OCCI.US,D,20211215,000000,10.0925,10.0925,9.85417,9.86269,77239.676911835,0
+OCCI.US,D,20211216,000000,9.87046,10.1499,9.87046,9.92018,173785.48090168,0
+OCCI.US,D,20211217,000000,10.0925,10.2321,9.94414,10.1011,39192.161393894,0
+OCCI.US,D,20211220,000000,10.1499,10.1499,9.93638,9.98534,108514.99603423,0
+OCCI.US,D,20211221,000000,10.035,10.1824,10.0256,10.125,100175.76659952,0
+OCCI.US,D,20211222,000000,10.1173,10.3307,10.1173,10.281,97230.724610831,0
+OCCI.US,D,20211223,000000,10.413,10.413,10.1824,10.281,75205.917725508,0
+OCCI.US,D,20211227,000000,10.4704,10.5355,10.2896,10.4704,65407.002265507,0
+OCCI.US,D,20211228,000000,10.5355,10.8929,10.4292,10.8886,93443.241926483,0
+OCCI.US,D,20211229,000000,10.922,10.9769,10.5929,10.7001,38109.356732442,0
+OCCI.US,D,20211230,000000,10.6752,10.8475,10.6015,10.8072,96787.334771012,0
+OCCI.US,D,20211231,000000,10.8072,11.0035,10.8029,10.946,45023.904602882,0
+OCCI.US,D,20220103,000000,11.0446,11.0617,10.922,11.0446,77097.325436944,0
+OCCI.US,D,20220104,000000,11.0695,11.1028,10.8808,11.0695,64180.679313798,0
+OCCI.US,D,20220105,000000,11.078,11.078,10.9545,10.9871,50187.062606037,0
+OCCI.US,D,20220106,000000,10.7069,11.0042,10.7069,10.9666,45130.084801364,0
+OCCI.US,D,20220107,000000,10.9709,11.0283,10.9383,11.0042,31758.380684718,0
+OCCI.US,D,20220110,000000,11.0042,11.006,10.9254,10.9709,32405.963213928,0
+OCCI.US,D,20220111,000000,11.0042,11.0695,10.9666,10.9871,74756.693808848,0
+OCCI.US,D,20220112,000000,11.0042,11.0042,10.9631,10.9957,63054.702483731,0
+OCCI.US,D,20220113,000000,11.0042,11.0446,10.9794,11.0042,161914.30134821,0
+OCCI.US,D,20220114,000000,11.0042,11.0042,10.9298,10.9957,26302.35202421,0
+OCCI.US,D,20220118,000000,11.0042,11.0283,10.9709,10.9957,74647.013164261,0
+OCCI.US,D,20220119,000000,10.9794,10.9794,10.8723,10.874,54766.812925219,0
+OCCI.US,D,20220120,000000,10.8808,11.0857,10.8646,11.0042,37808.318367512,0
+OCCI.US,D,20220121,000000,10.9957,10.9957,10.7986,10.8072,37957.670734609,0
+OCCI.US,D,20220124,000000,10.6915,10.6915,10.347,10.4292,149493.55175644,0
+OCCI.US,D,20220125,000000,10.4455,10.5278,10.2733,10.4867,69626.206635996,0
+OCCI.US,D,20220126,000000,10.5192,10.8723,10.5098,10.6426,37397.599357995,0
+OCCI.US,D,20220127,000000,10.4867,10.7249,10.413,10.5192,69523.526883616,0
+OCCI.US,D,20220128,000000,10.5278,10.6264,10.413,10.5929,32667.329856347,0
+OCCI.US,D,20220131,000000,10.5929,10.7412,10.5929,10.6512,55872.953894031,0
+OCCI.US,D,20220201,000000,10.5355,10.6461,10.413,10.4541,106807.94515092,0
+OCCI.US,D,20220202,000000,10.4781,10.4781,10.3967,10.4164,89112.023280672,0
+OCCI.US,D,20220203,000000,10.4292,10.4704,10.1824,10.257,107823.07452104,0
+OCCI.US,D,20220204,000000,10.3221,10.4206,10.2896,10.4206,71109.228968654,0
+OCCI.US,D,20220207,000000,10.4206,10.5441,10.3307,10.4617,86437.682457343,0
+OCCI.US,D,20220208,000000,10.5029,10.7163,10.4617,10.6015,72736.936406935,0
+OCCI.US,D,20220209,000000,10.6015,10.7823,10.5192,10.6426,46545.431842681,0
+OCCI.US,D,20220210,000000,10.6675,10.6837,10.5767,10.6675,53157.774532824,0
+OCCI.US,D,20220211,000000,10.6837,10.7326,10.5929,10.634,76327.227294102,0
+OCCI.US,D,20220214,000000,10.5929,10.7087,10.5432,10.6264,61864.550808428,0
+OCCI.US,D,20220215,000000,10.7163,10.7738,10.6837,10.7412,43861.756496409,0
+OCCI.US,D,20220216,000000,10.6915,10.7326,10.5939,10.7163,50010.873485477,0
+OCCI.US,D,20220217,000000,10.7001,10.7574,10.634,10.7087,43766.077636237,0
+OCCI.US,D,20220218,000000,10.7574,10.7574,10.5929,10.6837,78346.984696014,0
+OCCI.US,D,20220222,000000,10.5767,10.6589,10.2646,10.2646,177255.58980595,0
+OCCI.US,D,20220223,000000,10.2646,10.4541,9.93638,9.97758,109185.91487079,0
+OCCI.US,D,20220224,000000,9.85417,9.96896,9.68956,9.95276,135369.25172747,0
+OCCI.US,D,20220225,000000,9.93638,10.3084,9.93562,10.2398,59898.466913442,0
+OCCI.US,D,20220228,000000,10.257,10.5929,10.0898,10.5029,96843.341908673,0
+OCCI.US,D,20220301,000000,10.5929,10.6752,10.5527,10.6135,52581.367741059,0
+OCCI.US,D,20220302,000000,10.6752,10.7738,10.6101,10.7738,115409.70804341,0
+OCCI.US,D,20220303,000000,10.7986,10.7986,10.6924,10.7986,55519.408837544,0
+OCCI.US,D,20220304,000000,10.79,10.79,10.5467,10.7001,69036.964875184,0
+OCCI.US,D,20220307,000000,10.7412,10.7412,10.5527,10.6837,77907.095302299,0
+OCCI.US,D,20220308,000000,10.6837,10.6984,10.5527,10.6837,87499.484442172,0
+OCCI.US,D,20220309,000000,10.6837,11.0042,10.6547,10.6589,258979.33817679,0
+OCCI.US,D,20220310,000000,10.8397,10.9709,10.6837,10.7738,111498.54293005,0
+OCCI.US,D,20220311,000000,10.8808,11.0042,10.7986,10.7986,177602.13397022,0
+OCCI.US,D,20220314,000000,10.9871,11.0343,10.7129,10.8586,94412.865497245,0
+OCCI.US,D,20220315,000000,10.79,10.91,10.5844,10.8414,53930.206306404,0
+OCCI.US,D,20220316,000000,10.8414,10.852,10.2844,10.3702,267325.56850371,0
+OCCI.US,D,20220317,000000,10.5072,10.6272,10.3017,10.5415,66538.813172413,0
+OCCI.US,D,20220318,000000,10.6957,10.79,10.4558,10.6786,84289.575364956,0
+OCCI.US,D,20220321,000000,10.7386,10.7986,10.5586,10.67,76886.131855348,0
+OCCI.US,D,20220322,000000,10.7986,10.7986,10.3787,10.533,100111.59175429,0
+OCCI.US,D,20220323,000000,10.6187,10.6272,10.4729,10.4901,20991.008469326,0
+OCCI.US,D,20220324,000000,10.6443,10.6443,10.4901,10.5158,40113.94553457,0
+OCCI.US,D,20220325,000000,10.5415,10.6165,10.4729,10.4987,28519.301223304,0
+OCCI.US,D,20220328,000000,10.5243,10.5415,10.3958,10.4901,56158.823659178,0
+OCCI.US,D,20220329,000000,10.4901,10.5415,10.4231,10.5415,65990.40994948,0
+OCCI.US,D,20220330,000000,10.4558,10.5844,10.4558,10.5415,31540.186210913,0
+OCCI.US,D,20220331,000000,10.6101,10.6529,10.5416,10.6529,26751.575940867,0
+OCCI.US,D,20220401,000000,10.7129,10.8842,10.6529,10.7557,52041.132225701,0
+OCCI.US,D,20220404,000000,10.7557,10.7557,10.5844,10.6358,28306.940826338,0
+OCCI.US,D,20220405,000000,10.5929,10.7129,10.5929,10.67,42062.527199038,0
+OCCI.US,D,20220406,000000,10.7129,10.7129,10.547,10.6272,15001.745185665,0
+OCCI.US,D,20220407,000000,10.6272,10.6272,10.5072,10.5415,41265.592302731,0
+OCCI.US,D,20220408,000000,10.5501,10.5929,10.5072,10.5673,19646.837165452,0
+OCCI.US,D,20220411,000000,10.5586,10.5586,10.4216,10.4386,32379.126460465,0
+OCCI.US,D,20220412,000000,10.5243,10.5844,10.4386,10.5072,15618.990515308,0
+OCCI.US,D,20220413,000000,10.5415,10.6529,10.5415,10.5887,30660.407423483,0
+OCCI.US,D,20220414,000000,10.7043,10.7043,10.4558,10.4815,35080.304037256,0
+OCCI.US,D,20220418,000000,10.4216,10.6187,10.413,10.4644,24333.934498485,0
+OCCI.US,D,20220419,000000,10.413,10.5842,10.413,10.4901,26415.5331149,0
+OCCI.US,D,20220420,000000,10.5158,10.6685,10.4473,10.5758,27512.339560767,0
+OCCI.US,D,20220421,000000,10.5929,10.5929,10.4729,10.4815,15858.187665737,0
+OCCI.US,D,20220422,000000,10.4987,10.5391,10.3958,10.3958,46807.965300469,0
+OCCI.US,D,20220425,000000,10.4901,10.4901,10.1216,10.233,106602.58564616,0
+OCCI.US,D,20220426,000000,10.3359,10.3359,10.0959,10.1559,48552.354275547,0
+OCCI.US,D,20220427,000000,10.1559,10.2073,10.0613,10.1816,56112.15104446,0
+OCCI.US,D,20220428,000000,10.233,10.2415,9.94159,10.0531,36958.876779648,0
+OCCI.US,D,20220429,000000,10.0273,10.0273,9.81297,9.86023,37264.582406049,0
+OCCI.US,D,20220502,000000,9.82159,9.9073,9.43592,9.47883,86769.05802184,0
+OCCI.US,D,20220503,000000,9.51311,9.60735,8.956,9.34167,142652.51325418,0
+OCCI.US,D,20220504,000000,9.41024,9.64163,9.41024,9.50449,87693.175793251,0
+OCCI.US,D,20220505,000000,9.49597,9.64163,9.29024,9.42739,95292.644284675,0
+OCCI.US,D,20220506,000000,9.42739,9.59286,9.34167,9.47883,84742.299727719,0
+OCCI.US,D,20220509,000000,9.41878,9.41878,9.21313,9.36734,52895.241075037,0
+OCCI.US,D,20220510,000000,9.81297,9.81297,9.27309,9.46168,61092.119034848,0
+OCCI.US,D,20220511,000000,9.47883,9.67592,9.42739,9.56444,46273.56386195,0
+OCCI.US,D,20220512,000000,9.46168,9.46168,8.75889,8.85316,87835.52726814,0
+OCCI.US,D,20220513,000000,9.3931,9.3931,8.63033,8.63033,95604.183987916,0
+OCCI.US,D,20220516,000000,8.63033,8.81005,8.59442,8.69889,36765.185428569,0
+OCCI.US,D,20220517,000000,8.75889,8.88744,8.69032,8.74174,35453.684955,0
+OCCI.US,D,20220518,000000,8.74174,8.82745,8.68184,8.78459,45333.110675387,0
+OCCI.US,D,20220519,000000,8.86172,8.86172,8.73317,8.76745,37272.750113625,0
+OCCI.US,D,20220520,000000,8.76745,8.98173,8.68184,8.74174,69291.330625396,0
+OCCI.US,D,20220523,000000,8.76745,8.94743,8.74174,8.94743,15338.954827,0
+OCCI.US,D,20220524,000000,8.956,8.956,8.58749,8.63033,85674.585206706,0
+OCCI.US,D,20220525,000000,8.74174,8.74174,8.58749,8.69461,29215.889997966,0
+OCCI.US,D,20220526,000000,8.75889,8.92172,8.5789,8.74174,44581.68157843,0
+OCCI.US,D,20220527,000000,8.85316,9.0846,8.77174,9.04169,43713.57094468,0
+OCCI.US,D,20220531,000000,9.0846,9.0846,8.91315,8.94743,24184.582131389,0
+OCCI.US,D,20220601,000000,9.06746,9.0846,8.88744,9.03317,75790.492224847,0
+OCCI.US,D,20220602,000000,8.99887,9.75302,8.90458,9.74449,77844.08727243,0
+OCCI.US,D,20220603,000000,9.67592,9.84725,9.47021,9.81297,104882.69979381,0
+OCCI.US,D,20220606,000000,9.85587,10.2844,9.81297,10.1559,154107.13972129,0
+OCCI.US,D,20220607,000000,10.1902,10.5415,10.113,10.5415,134391.46044913,0
+OCCI.US,D,20220608,000000,10.5844,10.9614,10.5415,10.6443,144532.25281194,0
+OCCI.US,D,20220609,000000,10.6786,10.8243,10.4216,10.4301,267826.13229655,0
+OCCI.US,D,20220610,000000,10.2954,10.3224,9.44274,9.67611,347363.39522016,0
+OCCI.US,D,20220613,000000,9.60432,9.90048,9.02985,9.29015,156039.63045332,0
+OCCI.US,D,20220614,000000,9.16449,9.29913,9.0119,9.0837,62073.382954337,0
+OCCI.US,D,20220615,000000,9.18244,9.38889,9.0118,9.10166,64584.526863361,0
+OCCI.US,D,20220616,000000,9.06575,9.23486,8.52719,8.55412,118063.87072532,0
+OCCI.US,D,20220617,000000,8.48231,8.70671,8.34318,8.58105,70935.916138137,0
+OCCI.US,D,20220621,000000,8.6708,8.85033,8.39677,8.52719,70814.481051143,0
+OCCI.US,D,20220622,000000,8.49129,8.49129,8.222,8.3387,28029.223428184,0
+OCCI.US,D,20220623,000000,8.36562,8.47333,8.25863,8.40153,27961.264342803,0
+OCCI.US,D,20220624,000000,8.35665,8.59899,8.26689,8.48231,46158.702057974,0
+OCCI.US,D,20220627,000000,8.76056,8.80545,8.59899,8.68876,24113.220393483,0
+OCCI.US,D,20220628,000000,8.58105,8.69836,8.27587,8.48231,72930.125364913,0
+OCCI.US,D,20220629,000000,8.49129,8.49129,8.25791,8.25791,44371.712337444,0
+OCCI.US,D,20220630,000000,8.222,8.38744,8.16815,8.16815,59006.311445224,0
+OCCI.US,D,20220701,000000,8.16815,8.3387,8.07839,8.3387,68566.260816711,0
+OCCI.US,D,20220705,000000,8.34767,8.34767,8.14122,8.222,55359.916585314,0
+OCCI.US,D,20220706,000000,8.222,8.25791,8.08736,8.09634,78593.011118935,0
+OCCI.US,D,20220707,000000,8.23996,8.39255,8.08736,8.38357,45437.89011958,0
+OCCI.US,D,20220708,000000,8.40153,8.48231,8.14122,8.16815,61478.462436405,0
+OCCI.US,D,20220711,000000,8.28483,8.30279,7.94375,8.05147,104282.6594766,0
+OCCI.US,D,20220712,000000,8.21303,8.24893,8.04734,8.13225,52062.22981925,0
+OCCI.US,D,20220713,000000,8.12327,8.23987,8.12327,8.1502,23060.411611749,0
+OCCI.US,D,20220714,000000,8.12327,8.16806,7.98863,8.1502,26190.985872777,0
+OCCI.US,D,20220715,000000,8.30279,8.30279,8.13225,8.28483,36574.242852414,0
+OCCI.US,D,20220718,000000,8.34767,8.52719,8.25791,8.37459,20050.158354348,0
+OCCI.US,D,20220719,000000,8.47333,8.5631,8.37459,8.55412,38216.401735245,0
+OCCI.US,D,20220720,000000,8.55412,8.74252,8.43985,8.6708,49229.115817188,0
+OCCI.US,D,20220721,000000,8.85033,8.85033,8.57207,8.76954,28249.811934833,0
+OCCI.US,D,20220722,000000,8.8952,8.8952,8.4464,8.77852,30503.602586101,0
+OCCI.US,D,20220725,000000,8.79647,8.79647,8.36562,8.46436,55525.915006985,0
+OCCI.US,D,20220726,000000,8.38357,8.56848,8.23996,8.36562,17287.231604401,0
+OCCI.US,D,20220727,000000,8.36562,8.65196,8.36562,8.60797,32340.726058141,0
+OCCI.US,D,20220728,000000,8.67978,8.78696,8.4982,8.75159,49957.72633915,0
+OCCI.US,D,20220729,000000,8.68876,8.87716,8.65286,8.68876,52805.323424982,0
+OCCI.US,D,20220801,000000,8.75159,8.87726,8.66182,8.87726,74899.824757617,0
+OCCI.US,D,20220802,000000,8.76954,8.86828,8.6708,8.69773,54962.188823327,0
+OCCI.US,D,20220803,000000,8.6708,8.8952,8.6708,8.82339,48916.058391085,0
+OCCI.US,D,20220804,000000,8.80545,8.8952,8.61695,8.67978,52474.440665008,0
+OCCI.US,D,20220805,000000,8.57207,8.79647,8.55412,8.76954,59791.740218898,0
+OCCI.US,D,20220808,000000,8.73364,8.8952,8.73364,8.89071,35806.63941261,0
+OCCI.US,D,20220809,000000,8.8952,8.95804,8.85033,8.95804,54854.122736736,0
+OCCI.US,D,20220810,000000,8.96701,9.03882,8.86056,8.91316,62527.928968038,0
+OCCI.US,D,20220811,000000,8.90418,9.06575,8.76056,8.79647,73303.343292829,0
+OCCI.US,D,20220812,000000,8.77852,8.93111,8.76954,8.93111,27328.464990396,0
+OCCI.US,D,20220815,000000,8.92213,9.05677,8.86828,9.03882,21250.026140514,0
+OCCI.US,D,20220816,000000,9.02985,9.39786,9.02985,9.33502,77180.353409689,0
+OCCI.US,D,20220817,000000,9.344,9.37093,9.103,9.33502,40447.910719173,0
+OCCI.US,D,20220818,000000,9.41581,9.60432,9.39786,9.55043,65244.064216574,0
+OCCI.US,D,20220819,000000,9.46069,9.54143,9.37991,9.53253,44097.647829183,0
+OCCI.US,D,20220822,000000,9.47864,9.55933,9.32157,9.53253,33828.027352971,0
+OCCI.US,D,20220823,000000,9.48763,9.66711,9.48763,9.49663,80953.753773426,0
+OCCI.US,D,20220824,000000,9.49663,9.60432,9.42514,9.47864,61672.312942248,0
+OCCI.US,D,20220825,000000,9.58632,9.65821,9.51453,9.64921,34383.954953061,0
+OCCI.US,D,20220826,000000,9.64921,9.64921,9.42479,9.47864,49258.081984728,0
+OCCI.US,D,20220829,000000,9.40684,9.7838,9.40684,9.71201,90991.64490932,0
+OCCI.US,D,20220830,000000,9.7389,9.7389,9.51463,9.54143,26746.913472867,0
+OCCI.US,D,20220831,000000,9.53253,9.61332,9.41383,9.52353,47545.735849781,0
+OCCI.US,D,20220901,000000,9.49663,9.56842,9.42479,9.55043,44845.197768382,0
+OCCI.US,D,20220902,000000,9.73,9.86459,9.71201,9.7659,115102.63713606,0
+OCCI.US,D,20220906,000000,9.7838,9.85568,9.56842,9.62222,113717.83151099,0
+OCCI.US,D,20220907,000000,9.60432,9.6941,9.20039,9.41581,141013.98808375,0
+OCCI.US,D,20220908,000000,9.42479,9.50951,9.11062,9.22732,164873.19746957,0
+OCCI.US,D,20220909,000000,9.29015,9.59532,9.28117,9.44274,162930.23607768,0
+OCCI.US,D,20220912,000000,9.44274,9.61322,9.32909,9.45221,158691.32995649,0
+OCCI.US,D,20220913,000000,9.37644,9.42853,9.06389,9.10178,69294.619292505,0
+OCCI.US,D,20220914,000000,9.11125,9.31014,9.06389,9.06389,66388.954317753,0
+OCCI.US,D,20220915,000000,9.08284,9.37635,8.91236,8.95024,47387.045687443,0
+OCCI.US,D,20220916,000000,8.84606,9.09221,8.34409,8.52404,94381.319801265,0
+OCCI.US,D,20220919,000000,8.57139,8.81679,8.57139,8.66611,77188.060917231,0
+OCCI.US,D,20220920,000000,8.64716,9.15074,8.49562,8.61875,57797.604063553,0
+OCCI.US,D,20220921,000000,8.80817,8.80817,8.57774,8.64716,58526.131982368,0
+OCCI.US,D,20220922,000000,8.59981,8.67548,8.39514,8.41038,90059.776653859,0
+OCCI.US,D,20220923,000000,8.33462,8.40082,7.9463,8.08837,85255.715739934,0
+OCCI.US,D,20220926,000000,7.7474,7.97471,7.40493,7.54851,91728.000004189,0
+OCCI.US,D,20220927,000000,7.71899,8.00312,7.58639,7.70005,53646.050763871,0
+OCCI.US,D,20220928,000000,8.0126,8.40091,7.87413,8.33462,68737.137058977,0
+OCCI.US,D,20220929,000000,8.32514,8.32514,8.08837,8.08837,32883.005077644,0
+OCCI.US,D,20220930,000000,8.18308,8.57461,8.00312,8.3725,28483.329950539,0
+OCCI.US,D,20221003,000000,8.31567,8.3438,7.85159,7.89894,288435.81727206,0
+OCCI.US,D,20221004,000000,8.17361,8.2399,7.97471,8.05048,104864.73096926,0
+OCCI.US,D,20221005,000000,7.88,8.3725,7.82317,8.35356,114954.31472606,0
+OCCI.US,D,20221006,000000,8.2399,8.25885,7.89904,8.09784,23068.994924911,0
+OCCI.US,D,20221007,000000,8.08837,8.08837,7.82317,7.85159,20813.725889275,0
+OCCI.US,D,20221010,000000,7.80423,7.86106,7.71899,7.83264,22263.390863961,0
+OCCI.US,D,20221011,000000,7.79476,7.93683,7.70952,7.72846,28527.675128206,0
+OCCI.US,D,20221012,000000,7.64322,7.91779,7.64322,7.84212,28694.497463239,0
+OCCI.US,D,20221013,000000,7.75687,7.9463,7.70005,7.90841,33472.162438077,0
+OCCI.US,D,20221014,000000,7.91788,7.91836,7.76635,7.79002,22156.751270047,0
+OCCI.US,D,20221017,000000,7.76635,7.93683,7.65269,7.77582,39131.451778437,0
+OCCI.US,D,20221018,000000,7.92736,7.92736,7.67163,7.71899,25085.644671196,0
+OCCI.US,D,20221019,000000,7.91788,7.91788,7.50115,7.61007,106299.61421805,0
+OCCI.US,D,20221020,000000,7.72846,7.7474,7.51536,7.61481,33770.964468547,0
+OCCI.US,D,20221021,000000,7.57692,7.72931,7.57692,7.62428,43097.177666943,0
+OCCI.US,D,20221024,000000,7.57692,7.7189,7.57692,7.58639,16463.675127655,0
+OCCI.US,D,20221025,000000,7.71899,7.97149,7.62428,7.9463,42246.172590762,0
+OCCI.US,D,20221026,000000,7.99365,8.16413,7.99365,8.08837,22311.959391882,0
+OCCI.US,D,20221027,000000,8.27779,8.45765,8.19728,8.41986,27241.664975863,0
+OCCI.US,D,20221028,000000,8.41986,8.71346,8.41986,8.70399,37814.822336752,0
+OCCI.US,D,20221031,000000,9.02601,9.21543,8.76082,9.04495,67781.604064009,0
+OCCI.US,D,20221101,000000,8.9976,9.01663,8.14519,8.3062,104426.5583804,0
+OCCI.US,D,20221102,000000,8.28726,8.51457,7.95577,8.33462,56183.228428962,0
+OCCI.US,D,20221103,000000,8.33462,8.36919,8.15466,8.27779,37621.604062632,0
+OCCI.US,D,20221104,000000,8.51457,8.51798,8.24615,8.36303,29957.279189185,0
+OCCI.US,D,20221107,000000,8.5051,8.59725,7.97471,8.19255,92524.101527068,0
+OCCI.US,D,20221108,000000,8.22096,8.4208,8.20874,8.38197,29653.197970897,0
+OCCI.US,D,20221109,000000,8.44827,8.48615,8.15466,8.25885,19676.588833386,0
+OCCI.US,D,20221110,000000,8.3725,8.74187,8.24,8.64716,42499.573606002,0
+OCCI.US,D,20221111,000000,8.85553,8.85553,8.52404,8.70399,28870.822336344,0
+OCCI.US,D,20221114,000000,8.71346,8.76082,8.56192,8.69452,29698.598986128,0
+OCCI.US,D,20221115,000000,8.76082,8.76082,8.61875,8.66611,28284.832488601,0
+OCCI.US,D,20221116,000000,8.59981,8.66554,8.38538,8.46721,36998.659900167,0
+OCCI.US,D,20221117,000000,8.41038,8.48142,8.22096,8.44827,45562.558377715,0
+OCCI.US,D,20221118,000000,8.47668,8.5087,8.33462,8.4388,44954.395941139,0
+OCCI.US,D,20221121,000000,8.52404,8.66128,8.28726,8.39144,30041.746194265,0
+OCCI.US,D,20221122,000000,8.65663,8.65663,8.28726,8.51457,39485.157362209,0
+OCCI.US,D,20221123,000000,8.42933,8.55245,8.42933,8.52404,26778.152285487,0
+OCCI.US,D,20221125,000000,8.53351,8.65654,8.53351,8.61875,14385.786802687,0
+OCCI.US,D,20221128,000000,8.63769,8.82712,8.57139,8.7987,50364.507616513,0
+OCCI.US,D,20221129,000000,8.82712,9.34803,8.80817,9.09231,105930.07107083,0
+OCCI.US,D,20221130,000000,9.09231,9.44274,9.0584,9.24385,71987.00507943,0
+OCCI.US,D,20221201,000000,9.4238,9.43327,9.18702,9.37644,119315.97970088,0
+OCCI.US,D,20221202,000000,9.28173,9.32899,8.97865,9.13966,143790.29442281,0
+OCCI.US,D,20221205,000000,9.13966,9.21543,9.04495,9.13019,66278.091373585,0
+OCCI.US,D,20221206,000000,9.23437,9.36299,8.98273,9.13019,122086.4974675,0
+OCCI.US,D,20221207,000000,9.16808,9.51851,9.13976,9.4901,90428.263963521,0
+OCCI.US,D,20221208,000000,9.90683,9.90683,9.4901,9.67952,124785.21827981,0
+OCCI.US,D,20221209,000000,9.70793,9.87368,9.64163,9.85,103102.53807577,0
+OCCI.US,D,20221212,000000,9.83,9.88,9.2501,9.42,119673,0
+OCCI.US,D,20221213,000000,10.02,10.02,9.3,9.35,72506,0
+OCCI.US,D,20221214,000000,9.37,9.5782,8.75,8.97,77736,0
+OCCI.US,D,20221215,000000,9.12,9.58,8.62,8.75,50168,0
+OCCI.US,D,20221216,000000,8.75,8.7988,8.3,8.36,76287,0
+OCCI.US,D,20221219,000000,8.54,8.5697,8.21,8.375,65410,0
+OCCI.US,D,20221220,000000,8.4,8.4,8.28,8.4,52989,0
+OCCI.US,D,20221221,000000,8.43,8.51,8.3,8.42,62424,0
+OCCI.US,D,20221222,000000,8.5,8.5,8.22,8.36,40376,0
+OCCI.US,D,20221223,000000,8.33,8.39,8.26,8.36,31279,0
+OCCI.US,D,20221227,000000,8.31,8.36,8.02,8.19,85478,0
+OCCI.US,D,20221228,000000,8.14,8.19,7.88,8.01,72656,0
+OCCI.US,D,20221229,000000,8.27,8.28,8.0401,8.13,94469,0
+OCCI.US,D,20221230,000000,8.1,8.204,8.01,8.12,61613,0
+OCCI.US,D,20230103,000000,8.3,8.3,8.13,8.26,36770,0
+OCCI.US,D,20230104,000000,8.23,9.045,8.23,8.28,36177,0
+OCCI.US,D,20230105,000000,8.36,8.55,8.302,8.53,27286,0
+OCCI.US,D,20230106,000000,8.61,8.905,8.56,8.72,96324,0
+OCCI.US,D,20230109,000000,8.78,9.05,8.78,8.96,66977,0
+OCCI.US,D,20230110,000000,8.87,8.9507,8.65,8.7,74690,0
+OCCI.US,D,20230111,000000,8.7,8.7594,8.5,8.57,96061,0
+OCCI.US,D,20230112,000000,8.61,8.69,8.5,8.66,43239,0
+OCCI.US,D,20230113,000000,8.72,8.79,8.65,8.69,40997,0
+OCCI.US,D,20230117,000000,8.87,9.15,8.78,9.14,73434,0
+OCCI.US,D,20230118,000000,9.16,9.39,9.02,9.24,76417,0
+OCCI.US,D,20230119,000000,9.13,9.5,9.13,9.5,38822,0
+OCCI.US,D,20230120,000000,9.56,9.62,9.45,9.54,80595,0
+OCCI.US,D,20230123,000000,9.56,9.6,9.23,9.42,67524,0
+OCCI.US,D,20230124,000000,9.45,9.5,9.38,9.45,48058,0
+OCCI.US,D,20230125,000000,9.41,9.5199,9.3544,9.44,130389,0
+OCCI.US,D,20230126,000000,9.43,9.4715,9.3376,9.43,39225,0
+OCCI.US,D,20230127,000000,9.36,9.49,9.36,9.46,49648,0
+OCCI.US,D,20230130,000000,9.32,9.4499,9.32,9.38,70629,0
+OCCI.US,D,20230131,000000,9.3,9.3003,9,9.07,140871,0
+OCCI.US,D,20230201,000000,9.13,9.13,8.91,9.01,112970,0
+OCCI.US,D,20230202,000000,9.01,9.29,9,9.29,82984,0
+OCCI.US,D,20230203,000000,9.29,9.4095,9.2161,9.36,50558,0
+OCCI.US,D,20230206,000000,9.33,9.3954,9.33,9.34,92658,0
+OCCI.US,D,20230207,000000,9.26,9.34,9.2112,9.25,59255,0
+OCCI.US,D,20230208,000000,9.35,9.35,9.06,9.1,55286,0
+OCCI.US,D,20230209,000000,9.15,9.43,9.1,9.4,67235,0
+OCCI.US,D,20230210,000000,9.42,9.45,9.3,9.44,48780,0
+OCCI.US,D,20230213,000000,9.44,9.48,9.4,9.44,64237,0
+OCCI.US,D,20230214,000000,9.45,9.55,9.4134,9.49,74764,0
+OCCI.US,D,20230215,000000,9.5,9.89,9.4501,9.8,64995,0
+OCCI.US,D,20230216,000000,9.78,9.85,9.68,9.7,33014,0
+OCCI.US,D,20230217,000000,9.67,9.9,9.63,9.81,77705,0
+OCCI.US,D,20230221,000000,9.92,10,9.7354,9.97,91667,0
+OCCI.US,D,20230222,000000,10,10.15,9.9463,10.14,52406,0
+OCCI.US,D,20230223,000000,10.06,10.16,9.97,10.14,35998,0
+OCCI.US,D,20230224,000000,10.14,10.18,10.0601,10.16,63666,0
+OCCI.US,D,20230227,000000,10.2,10.22,10.11,10.17,82938,0
+OCCI.US,D,20230228,000000,10.19,10.19,10.04,10.15,113153,0
+OCCI.US,D,20230301,000000,10.17,10.19,10.04,10.12,86211,0
+OCCI.US,D,20230302,000000,10.07,10.14,9.935,10.1,64748,0
+OCCI.US,D,20230303,000000,10.15,10.27,10.11,10.25,100600,0
+OCCI.US,D,20230306,000000,10.3,10.4,10.07,10.14,173590,0
+OCCI.US,D,20230307,000000,10.17,10.2,10.04,10.09,69833,0
+OCCI.US,D,20230308,000000,10.17,10.2,10.05,10.17,89030,0
+OCCI.US,D,20230309,000000,10.18,10.2121,9.99,10.02,133949,0
+OCCI.US,D,20230310,000000,10.13,10.4996,10.01,10.16,209150,0
+OCCI.US,D,20230313,000000,9.69,9.69,9.06,9.18,166113,0
+OCCI.US,D,20230314,000000,9.38,9.4399,9.12,9.25,60207,0
+OCCI.US,D,20230315,000000,9.2,9.35,9.1,9.26,49040,0
+OCCI.US,D,20230316,000000,9.19,9.25,9.14,9.25,36226,0
+OCCI.US,D,20230317,000000,9.24,9.24,9.1101,9.15,31508,0
+OCCI.US,D,20230320,000000,9.13,9.5999,9.11,9.54,104018,0
+OCCI.US,D,20230321,000000,9.65,9.65,9.2,9.22,84939,0
+OCCI.US,D,20230322,000000,9.32,9.32,9.1608,9.25,26042,0
+OCCI.US,D,20230323,000000,9.19,9.2899,9,9.12,49059,0
+OCCI.US,D,20230324,000000,9.2,9.2,8.97,9.03,64983,0
+OCCI.US,D,20230327,000000,8.95,9.12,8.95,9.11,37786,0
+OCCI.US,D,20230328,000000,9.12,9.14,9.06,9.12,13904,0
+OCCI.US,D,20230329,000000,9.11,9.16,9.08,9.09,30047,0
+OCCI.US,D,20230330,000000,9.16,9.18,9.0901,9.18,19553,0
+OCCI.US,D,20230331,000000,9.2,9.2,9.145,9.2,34920,0
+OCCI.US,D,20230403,000000,9.25,9.25,9.09,9.22,56119,0
+OCCI.US,D,20230404,000000,9.2,9.2455,9.16,9.22,14381,0
+OCCI.US,D,20230405,000000,9.2,9.22,9.15,9.22,19443,0
+OCCI.US,D,20230406,000000,9.2,9.2,9.15,9.2,15892,0
+OCCI.US,D,20230410,000000,9.2,9.23,9.18,9.2,41738,0
+OCCI.US,D,20230411,000000,9.1,9.23,9.1,9.17,51778,0
+OCCI.US,D,20230412,000000,9.22,9.22,9.13,9.19,35139,0
+OCCI.US,D,20230413,000000,9.08,9.2,9.08,9.17,24839,0
+OCCI.US,D,20230414,000000,9.22,9.23,9.1,9.23,21538,0
+OCCI.US,D,20230417,000000,9.25,9.35,9.22,9.3,34887,0
+OCCI.US,D,20230418,000000,9.19,9.28,9.05,9.17,44786,0
+OCCI.US,D,20230419,000000,9.15,9.1541,8.99,9.04,72588,0
+OCCI.US,D,20230420,000000,9.04,9.07,8.94,8.98,38105,0
+OCCI.US,D,20230421,000000,9,9.05,8.9,8.94,19939,0
+OCCI.US,D,20230424,000000,8.9,8.95,8.89,8.9,21834,0
+OCCI.US,D,20230425,000000,8.94,9,8.86,8.9099,30084,0
+OCCI.US,D,20230426,000000,8.9,8.95,8.87,8.87,34568,0
+OCCI.US,D,20230427,000000,8.85,8.92,8.85,8.85,13984,0
+OCCI.US,D,20230428,000000,8.9,8.94,8.85,8.89,33686,0
+OCCI.US,D,20230501,000000,8.82,8.88,8.35,8.4,189889,0
+OCCI.US,D,20230502,000000,8.39,8.45,8.02,8.08,84708,0
+OCCI.US,D,20230503,000000,8.1,8.5795,8.1,8.45,66546,0
+OCCI.US,D,20230504,000000,8.4695,8.74,8.4,8.53,52417,0
+OCCI.US,D,20230505,000000,8.52,8.8459,8.52,8.6,33567,0
+OCCI.US,D,20230508,000000,8.6,8.7799,8.6,8.62,96604,0
+OCCI.US,D,20230509,000000,8.62,8.7,8.575,8.7,30650,0
+OCCI.US,D,20230510,000000,8.7,8.8,8.6601,8.7,51046,0
+OCCI.US,D,20230511,000000,8.73,8.8,8.7,8.75,16819,0
+OCCI.US,D,20230512,000000,8.78,8.87,8.75,8.775,48651,0
+OCCI.US,D,20230515,000000,8.73,8.88,8.72,8.83,45861,0
+OCCI.US,D,20230516,000000,8.84,8.9999,8.8001,8.825,28295,0
+OCCI.US,D,20230517,000000,8.8,8.9486,8.7,8.88,67407,0
+OCCI.US,D,20230518,000000,8.96,9,8.7905,8.89,32437,0
+OCCI.US,D,20230519,000000,9,9,8.7356,8.91,36303,0
+OCCI.US,D,20230522,000000,8.8,9.59,8.7799,9.59,123300,0
+OCCI.US,D,20230523,000000,9.63,9.63,9.2101,9.46,80382,0
+OCCI.US,D,20230524,000000,9.51,9.51,9.05,9.4,38423,0
+OCCI.US,D,20230525,000000,9.71,9.71,9.2501,9.44,55248,0
+OCCI.US,D,20230526,000000,9.49,9.5,9.25,9.5,26246,0
+OCCI.US,D,20230530,000000,9.52,9.53,9.25,9.5,49640,0
+OCCI.US,D,20230531,000000,9.52,9.65,9.4327,9.6,25067,0
+OCCI.US,D,20230601,000000,9.65,9.69,9.55,9.61,46386,0
+OCCI.US,D,20230602,000000,9.61,9.75,9.6,9.7,67305,0
+OCCI.US,D,20230605,000000,9.72,10,9.72,9.89,83280,0
+OCCI.US,D,20230606,000000,9.76,10.15,9.61,9.75,163009,0
+OCCI.US,D,20230607,000000,9.96,9.98,9.75,9.85,98881,0
+OCCI.US,D,20230608,000000,9.92,9.98,9.85,9.92,98968,0
+OCCI.US,D,20230609,000000,9.95,10,9.7,9.93,143510,0
+OCCI.US,D,20230612,000000,9.97,10.02,9.72,9.72,277222,0
+OCCI.US,D,20230613,000000,9.09,9.2106,8.91,9.07,110465,0
+OCCI.US,D,20230614,000000,9.09,9.12,8.78,8.78,82407,0
+OCCI.US,D,20230615,000000,8.8,8.84,8.725,8.75,636164,0
+OCCI.US,D,20230616,000000,8.84,8.95,8.73,8.74,101414,0
+OCCI.US,D,20230620,000000,8.72,8.7493,8.5,8.54,57670,0
+OCCI.US,D,20230621,000000,8.51,8.7799,8.51,8.61,101010,0
+OCCI.US,D,20230622,000000,8.6,8.7,8.5,8.59,58819,0
+OCCI.US,D,20230623,000000,8.53,8.54,8.38,8.42,74805,0
+OCCI.US,D,20230626,000000,8.5082,8.5082,8.42,8.42,58867,0
+OCCI.US,D,20230627,000000,8.41,8.56,8.41,8.43,51822,0
+OCCI.US,D,20230628,000000,8.44,8.57,8.43,8.44,178926,0
+OCCI.US,D,20230629,000000,8.45,8.5,8.36,8.41,78982,0
+OCCI.US,D,20230630,000000,8.33,8.52,8.33,8.36,120178,0
+OCCI.US,D,20230703,000000,8.39,8.4644,8.39,8.46,21859,0
+OCCI.US,D,20230705,000000,8.49,8.6,8.42,8.47,56729,0
+OCCI.US,D,20230706,000000,8.47,8.5,8.39,8.4,82988,0
+OCCI.US,D,20230707,000000,8.38,8.45,8.38,8.405,51261,0
+OCCI.US,D,20230710,000000,8.45,8.4632,8.29,8.45,132784,0
+OCCI.US,D,20230711,000000,8.42,8.49,8.39,8.4,81345,0
+OCCI.US,D,20230712,000000,8.3,8.3799,8.24,8.31,94502,0
+OCCI.US,D,20230713,000000,8.32,8.3397,8.2,8.26,112420,0
+OCCI.US,D,20230714,000000,8.18,8.38,8.15,8.31,85221,0
+OCCI.US,D,20230717,000000,8.25,8.4915,8.25,8.4,128760,0
+OCCI.US,D,20230718,000000,8.4,8.45,8.35,8.36,90265,0
+OCCI.US,D,20230719,000000,8.33,8.4,8.25,8.27,214358,0
+OCCI.US,D,20230720,000000,8.25,8.3,8.21,8.27,181363,0
+OCCI.US,D,20230721,000000,8.25,8.32,8.24,8.26,182954,0
+OCCI.US,D,20230724,000000,8.29,8.29,8.23,8.25,102262,0
+OCCI.US,D,20230725,000000,8.27,8.28,8.23,8.26,78073,0
+OCCI.US,D,20230726,000000,8.28,8.28,8.15,8.2,285355,0
+OCCI.US,D,20230727,000000,8.2,8.2,8.1,8.1,236824,0
+OCCI.US,D,20230728,000000,8.1,8.19,8.1,8.17,61655,0
+OCCI.US,D,20230731,000000,8.2,8.3,8,8.14,327584,0
+OCCI.US,D,20230801,000000,8.12,8.16,7.97,8.02,378544,0
+OCCI.US,D,20230802,000000,8,8.0003,7.86,7.89,169920,0
+OCCI.US,D,20230803,000000,7.93,7.96,7.71,7.77,334753,0
+OCCI.US,D,20230804,000000,7.82,7.9319,7.8,7.815,187657,0
+OCCI.US,D,20230807,000000,7.83,7.93,7.82,7.92,157281,0
+OCCI.US,D,20230808,000000,7.9,7.94,7.75,7.76,203687,0
+OCCI.US,D,20230809,000000,7.8,7.87,7.76,7.82,88009,0
+OCCI.US,D,20230810,000000,7.86,7.9,7.77,7.8,96534,0
+OCCI.US,D,20230811,000000,7.78,7.89,7.7313,7.77,108801,0
+OCCI.US,D,20230814,000000,7.8,7.82,7.75,7.82,166767,0
+OCCI.US,D,20230815,000000,7.85,8.11,7.76,8.09,125699,0
+OCCI.US,D,20230816,000000,8.13,8.5225,8.11,8.37,169954,0
+OCCI.US,D,20230817,000000,8.4,8.45,8.05,8.13,372285,0
+OCCI.US,D,20230818,000000,8.02,8.16,8.02,8.1,78979,0
+OCCI.US,D,20230821,000000,8.11,8.15,7.95,8.12,113542,0
+OCCI.US,D,20230822,000000,8.12,8.125,8.0002,8.07,105397,0
+OCCI.US,D,20230823,000000,8.07,8.18,8.07,8.12,89879,0
+OCCI.US,D,20230824,000000,8.13,8.14,8,8.03,69204,0
+OCCI.US,D,20230825,000000,7.99,8.11,7.93,8.09,98479,0
+OCCI.US,D,20230828,000000,8.1,8.1199,8.05,8.09,58532,0
+OCCI.US,D,20230829,000000,8.1,8.15,8.08,8.12,150299,0
+OCCI.US,D,20230830,000000,8.12,8.16,8.06,8.1,71026,0
+OCCI.US,D,20230831,000000,8.05,8.12,7.97,8,91402,0
+OCCI.US,D,20230901,000000,8,8.06,7.98,8.04,95768,0
+OCCI.US,D,20230905,000000,8.13,8.31,8.13,8.31,235274,0
+OCCI.US,D,20230906,000000,8.31,8.33,8.17,8.18,190156,0
+OCCI.US,D,20230907,000000,8.18,8.2,8.03,8.07,174640,0
+OCCI.US,D,20230908,000000,8.19,8.19,7.88,7.92,331526,0
+OCCI.US,D,20230911,000000,7.93,8.08,7.93,8.06,223643,0
+OCCI.US,D,20230912,000000,8.09,8.16,8.05,8.07,271767,0
+OCCI.US,D,20230913,000000,8.07,8.1399,7.88,7.89,467252,0
+OCCI.US,D,20230914,000000,7.4,7.48,7.3201,7.45,301133,0
+OCCI.US,D,20230915,000000,7.4,7.4299,7.26,7.4,144559,0
+OCCI.US,D,20230918,000000,7.4,7.4,7.12,7.16,273636,0
+OCCI.US,D,20230919,000000,7.19,7.199,6.85,6.89,344956,0
+OCCI.US,D,20230920,000000,7.01,7.07,6.72,6.79,189066,0
+OCCI.US,D,20230921,000000,6.75,6.75,6.25,6.43,417183,0
+OCCI.US,D,20230922,000000,6.58,6.67,6.5,6.67,194121,0
+OCCI.US,D,20230925,000000,6.63,6.69,6.54,6.67,208982,0
+OCCI.US,D,20230926,000000,6.66,6.96,6.58,6.84,212902,0
+OCCI.US,D,20230927,000000,6.87,7.07,6.865,7.02,103158,0
+OCCI.US,D,20230928,000000,7.06,7.28,7.021,7.28,91268,0
+OCCI.US,D,20230929,000000,7.36,7.36,7.045,7.09,127851,0
+OCCI.US,D,20231002,000000,7.16,7.1899,6.66,6.78,186621,0
+OCCI.US,D,20231003,000000,6.8,6.8,6.49,6.58,173753,0
+OCCI.US,D,20231004,000000,6.55,6.78,6.5101,6.6,88102,0
+OCCI.US,D,20231005,000000,6.55,6.62,6.47,6.51,69831,0
+OCCI.US,D,20231006,000000,6.45,6.7396,6.4,6.64,94491,0
+OCCI.US,D,20231009,000000,6.65,6.72,6.51,6.62,61563,0
+OCCI.US,D,20231010,000000,6.65,6.76,6.64,6.76,72938,0
+OCCI.US,D,20231011,000000,6.85,6.86,6.71,6.86,52762,0
+OCCI.US,D,20231012,000000,6.8,7.03,6.7201,6.99,70768,0
+OCCI.US,D,20231013,000000,7.06,7.09,6.9601,7.05,69884,0
+OCCI.US,D,20231016,000000,7.06,7.13,6.98,7.07,109734,0
+OCCI.US,D,20231017,000000,7.02,7.06,6.89,6.97,88890,0
+OCCI.US,D,20231018,000000,7,7,6.8,6.8,47344,0
+OCCI.US,D,20231019,000000,6.73,6.9,6.66,6.82,83943,0
+OCCI.US,D,20231020,000000,6.86,6.86,6.15,6.23,141734,0
+OCCI.US,D,20231023,000000,6.2,6.4699,6.1504,6.35,112208,0
+OCCI.US,D,20231024,000000,6.4,6.69,6.4,6.57,94039,0
+OCCI.US,D,20231025,000000,6.62,6.62,6.37,6.49,65993,0
+OCCI.US,D,20231026,000000,6.42,6.52,6.3601,6.39,88290,0
+OCCI.US,D,20231027,000000,6.37,6.395,6.15,6.15,78150,0
+OCCI.US,D,20231030,000000,6.39,6.39,6.1914,6.27,134701,0
+OCCI.US,D,20231031,000000,6.2,6.3,6.16,6.18,128583,0
+OCCI.US,D,20231101,000000,6.12,6.32,5.95,6.13,266971,0
+OCCI.US,D,20231102,000000,6.2,6.46,6.2,6.33,112407,0
+OCCI.US,D,20231103,000000,6.4,6.52,6.3,6.4389,127182,0
+OCCI.US,D,20231106,000000,6.49,6.49,6.2,6.31,97034,0
+OCCI.US,D,20231107,000000,6.27,6.3,5.95,6.17,253776,0
+OCCI.US,D,20231108,000000,6.11,6.2399,6.11,6.2,86827,0
+OCCI.US,D,20231109,000000,6.25,6.25,5.99,5.99,152181,0
+OCCI.US,D,20231110,000000,6,6.0299,5.73,5.89,366531,0
+OCCI.US,D,20231113,000000,5.84,6.17,5.75,6.08,220329,0
+OCCI.US,D,20231114,000000,6.1,6.32,5.63,5.74,747222,0
+OCCI.US,D,20231115,000000,5.72,5.95,5.47,5.93,235603,0
+OCCI.US,D,20231116,000000,5.94,6.08,5.89,6.06,75855,0
+OCCI.US,D,20231117,000000,6.02,6.21,6.02,6.2,127065,0
+OCCI.US,D,20231120,000000,6.2,6.24,6.02,6.1,131188,0
+OCCI.US,D,20231121,000000,6,6.14,5.95,5.98,90697,0
+OCCI.US,D,20231122,000000,6.06,6.06,5.9901,6.04,41333,0
+OCCI.US,D,20231124,000000,5.98,6.12,5.98,6.1,31705,0
+OCCI.US,D,20231127,000000,6.07,6.22,6.07,6.08,46329,0
+OCCI.US,D,20231128,000000,6.17,6.22,6.12,6.22,91207,0
+OCCI.US,D,20231129,000000,6.28,6.49,6.1,6.45,460813,0
+OCCI.US,D,20231130,000000,6.49,6.63,6.4238,6.6,207496,0
+OCCI.US,D,20231201,000000,6.51,6.67,6.45,6.54,210346,0
+OCCI.US,D,20231204,000000,6.51,6.57,6.38,6.5,241635,0
+OCCI.US,D,20231205,000000,6.5,6.63,6.4479,6.59,155332,0
+OCCI.US,D,20231206,000000,6.59,6.67,6.5407,6.62,88973,0
+OCCI.US,D,20231207,000000,6.66,6.78,6.63,6.73,162863,0
+OCCI.US,D,20231208,000000,6.73,6.78,6.66,6.75,124024,0
+OCCI.US,D,20231211,000000,6.67,6.85,6.65,6.68,101297,0
+OCCI.US,D,20231212,000000,6.68,6.7,6.51,6.54,136055,0
+OCCI.US,D,20231213,000000,6.55,6.6,6.42,6.49,143100,0
+OCCI.US,D,20231214,000000,6.46,6.61,6.41,6.44,179060,0
+OCCI.US,D,20231215,000000,6.43,6.5799,6.43,6.47,118204,0
+OCCI.US,D,20231218,000000,6.58,6.74,6.5305,6.7,256494,0
+OCCI.US,D,20231219,000000,6.73,6.89,6.73,6.85,217871,0
+OCCI.US,D,20231220,000000,6.85,7.05,6.85,6.95,247547,0
+OCCI.US,D,20231221,000000,6.7,7,6.61,6.67,215039,0
+OCCI.US,D,20231222,000000,6.67,6.7,6.45,6.47,231964,0
+OCCI.US,D,20231226,000000,6.47,6.55,6.37,6.41,150174,0
+OCCI.US,D,20231227,000000,6.45,6.5,6.36,6.42,158620,0
+OCCI.US,D,20231228,000000,6.36,6.56,6.36,6.49,113635,0
+OCCI.US,D,20231229,000000,6.47,6.5,6.27,6.46,180194,0
+OCCI.US,D,20240102,000000,6.55,6.61,6.4,6.59,196234,0
+OCCI.US,D,20240103,000000,6.61,6.72,6.46,6.69,221481,0
+OCCI.US,D,20240104,000000,6.72,6.74,6.6,6.66,112796,0
+OCCI.US,D,20240105,000000,6.66,6.66,6.57,6.59,124412,0
+OCCI.US,D,20240108,000000,6.6,6.66,6.55,6.65,144872,0
+OCCI.US,D,20240109,000000,6.68,6.74,6.5904,6.73,136379,0
+OCCI.US,D,20240110,000000,6.73,6.74,6.62,6.71,63015,0
+OCCI.US,D,20240111,000000,6.73,6.74,6.6501,6.71,64361,0
+OCCI.US,D,20240112,000000,6.68,6.85,6.67,6.84,111107,0
+OCCI.US,D,20240116,000000,6.85,6.98,6.757,6.98,176918,0
+OCCI.US,D,20240117,000000,6.98,7.1299,6.93,7.11,167989,0
+OCCI.US,D,20240118,000000,7.11,7.11,6.83,7.04,215085,0
+OCCI.US,D,20240119,000000,6.98,7.0848,6.95,7.04,135714,0
+OCCI.US,D,20240122,000000,6.95,7.25,6.95,7.24,210610,0
+OCCI.US,D,20240123,000000,7.16,7.2,7.02,7.03,101412,0
+OCCI.US,D,20240124,000000,6.96,6.99,6.855,6.92,137620,0
+OCCI.US,D,20240125,000000,6.92,6.98,6.85,6.94,85370,0
+OCCI.US,D,20240126,000000,7,7.04,6.86,6.99,63123,0
+OCCI.US,D,20240129,000000,6.85,7.1,6.85,7.03,76084,0
+OCCI.US,D,20240130,000000,7,7.09,6.86,7.01,39124,0
+OCCI.US,D,20240131,000000,6.98,7.0799,6.9,6.91,48842,0
+OCCI.US,D,20240201,000000,7.06,7.06,6.9,6.93,140285,0
+OCCI.US,D,20240202,000000,6.9,6.99,6.9,6.94,135842,0
+OCCI.US,D,20240205,000000,6.95,6.955,6.895,6.92,87174,0
+OCCI.US,D,20240206,000000,6.98,6.9899,6.91,6.96,56319,0
+OCCI.US,D,20240207,000000,6.99,6.99,6.9,6.98,88838,0
+OCCI.US,D,20240208,000000,6.91,6.99,6.91,6.98,90076,0
+OCCI.US,D,20240209,000000,7,7.09,6.93,7.07,105112,0
+OCCI.US,D,20240212,000000,7.03,7.1,7.01,7.05,116621,0
+OCCI.US,D,20240213,000000,7.01,7.08,6.9,6.98,109831,0
+OCCI.US,D,20240214,000000,7.03,7.08,6.96,7,129284,0
+OCCI.US,D,20240215,000000,6.86,7.04,6.86,6.93,124888,0
+OCCI.US,D,20240216,000000,6.88,6.9287,6.63,6.9,107685,0
+OCCI.US,D,20240220,000000,6.82,6.8899,6.78,6.8,72407,0
+OCCI.US,D,20240221,000000,6.8,6.85,6.7142,6.72,80059,0
+OCCI.US,D,20240222,000000,6.75,6.81,6.7,6.71,85051,0
+OCCI.US,D,20240223,000000,6.71,6.79,6.71,6.7836,80431,0
+OCCI.US,D,20240226,000000,6.78,6.8387,6.77,6.79,50177,0
+OCCI.US,D,20240227,000000,6.8,6.85,6.8,6.83,28428,0
+OCCI.US,D,20240228,000000,6.8,6.9,6.8,6.88,42033,0
+OCCI.US,D,20240229,000000,6.9,7,6.88,7,69709,0
+OCCI.US,D,20240301,000000,6.93,7.49,6.93,7.29,210964,0
+OCCI.US,D,20240304,000000,7.29,7.32,7.1902,7.3,98781,0
+OCCI.US,D,20240305,000000,7.21,7.225,7.12,7.12,39713,0
+OCCI.US,D,20240306,000000,7.21,7.361,7.14,7.14,73661,0
+OCCI.US,D,20240307,000000,7.1,7.24,6.98,7.03,94852,0
+OCCI.US,D,20240308,000000,7.03,7.1841,6.89,6.9,219674,0
+OCCI.US,D,20240311,000000,6.86,7.095,6.8,7.02,131151,0
+OCCI.US,D,20240312,000000,7.01,7.0999,7,7.08,88146,0
+OCCI.US,D,20240313,000000,7.02,7.0899,6.97,7.04,99226,0
+OCCI.US,D,20240314,000000,7.05,7.1151,7.01,7.03,116624,0
+OCCI.US,D,20240315,000000,7.03,7.195,7.03,7.05,167055,0
+OCCI.US,D,20240318,000000,7,7.11,7,7.085,211332,0
+OCCI.US,D,20240319,000000,7.1,7.16,6.99,6.99,160000,0
+OCCI.US,D,20240320,000000,6.99,6.99,6.83,6.83,127474,0
+OCCI.US,D,20240321,000000,6.87,6.9191,6.79,6.82,147352,0
+OCCI.US,D,20240322,000000,6.83,6.94,6.82,6.89,70629,0
+OCCI.US,D,20240325,000000,6.98,6.98,6.8801,6.89,121228,0
+OCCI.US,D,20240326,000000,6.9,7,6.9,6.979,111575,0
+OCCI.US,D,20240327,000000,7,7.2,6.975,7.15,182582,0
+OCCI.US,D,20240328,000000,7.2,7.23,7.1501,7.16,125278,0
+OCCI.US,D,20240401,000000,7.15,7.21,6.98,7.06,207986,0
+OCCI.US,D,20240402,000000,7.06,7.08,6.98,7,108685,0
+OCCI.US,D,20240403,000000,7.03,7.05,7.01,7.025,82868,0
+OCCI.US,D,20240404,000000,7.03,7.25,7.03,7.09,159971,0
+OCCI.US,D,20240405,000000,7.08,7.2399,7.08,7.16,93211,0
+OCCI.US,D,20240408,000000,7.14,7.4,7.14,7.24,179398,0
+OCCI.US,D,20240409,000000,7.24,7.38,7.24,7.244,121608,0
+OCCI.US,D,20240410,000000,7.23,7.24,7.165,7.17,122652,0
+OCCI.US,D,20240411,000000,7.25,7.2899,7.1714,7.25,105506,0
+OCCI.US,D,20240412,000000,7.26,7.45,7.1401,7.19,154772,0
+OCCI.US,D,20240415,000000,7.35,7.36,7.19,7.26,139739,0
+OCCI.US,D,20240416,000000,7.28,7.36,7.18,7.19,120296,0
+OCCI.US,D,20240417,000000,7.3,7.32,7.12,7.19,164866,0
+OCCI.US,D,20240418,000000,7.06,7.1145,7,7.03,141647,0
+OCCI.US,D,20240419,000000,7,7.06,7,7.014,86542,0
+OCCI.US,D,20240422,000000,7,7.04,6.96,6.9795,97707,0
+OCCI.US,D,20240423,000000,7,7.0351,6.9601,6.9953,72955,0
+OCCI.US,D,20240424,000000,6.96,7.085,6.96,7.015,73354,0
+OCCI.US,D,20240425,000000,7.02,7.0751,6.99,6.99,83077,0
+OCCI.US,D,20240426,000000,7.05,7.0997,7.02,7.035,61600,0
+OCCI.US,D,20240429,000000,7.07,7.09,7.0316,7.05,65788,0
+OCCI.US,D,20240430,000000,7.1,7.1,7.01,7.02,125497,0
+OCCI.US,D,20240501,000000,7.01,7.06,7,7.01,133996,0
+OCCI.US,D,20240502,000000,7.08,7.0999,7,7.01,249216,0
+OCCI.US,D,20240503,000000,7.1,7.15,7.01,7.12,197245,0
+OCCI.US,D,20240506,000000,7.15,7.3,7.13,7.2,330060,0
+OCCI.US,D,20240507,000000,7.28,7.32,7.241,7.32,197662,0
+OCCI.US,D,20240508,000000,7.32,7.5,7.32,7.37,202243,0
+OCCI.US,D,20240509,000000,7.4,7.49,7.25,7.44,254112,0
+OCCI.US,D,20240510,000000,7.43,7.48,7.4,7.428,80482,0
+OCCI.US,D,20240513,000000,7.45,7.49,7.39,7.415,188082,0
+OCCI.US,D,20240514,000000,7.45,7.48,7.39,7.39,121999,0
+OCCI.US,D,20240515,000000,7.4,7.62,7.4,7.612,263079,0
+OCCI.US,D,20240516,000000,7.61,7.73,7.32,7.5,356848,0
+OCCI.US,D,20240517,000000,7.65,7.65,7.5,7.58,201333,0
+OCCI.US,D,20240520,000000,7.51,7.55,7.3826,7.43,218360,0
+OCCI.US,D,20240521,000000,7.41,7.62,7.39,7.4,257916,0
+OCCI.US,D,20240522,000000,7.4,7.5488,7.4,7.46,138496,0
+OCCI.US,D,20240523,000000,7.45,7.58,7.42,7.55,189132,0
+OCCI.US,D,20240524,000000,7.54,7.68,7.54,7.62,134560,0
+OCCI.US,D,20240528,000000,7.6,7.62,7.46,7.49,137176,0
+OCCI.US,D,20240529,000000,7.5,7.5209,7.4,7.41,76136,0
+OCCI.US,D,20240530,000000,7.41,7.5085,7.32,7.37,83104,0
+OCCI.US,D,20240531,000000,7.39,7.55,7.39,7.41,200726,0
+OCCI.US,D,20240603,000000,7.56,7.68,7.47,7.5,167722,0
+OCCI.US,D,20240604,000000,7.43,7.7,7.43,7.5199,168320,0
+OCCI.US,D,20240605,000000,7.63,7.6994,7.57,7.58,142013,0
+OCCI.US,D,20240606,000000,7.54,7.67,7.54,7.585,102766,0
+OCCI.US,D,20240607,000000,7.66,7.69,7.58,7.59,123999,0
+OCCI.US,D,20240610,000000,7.6,7.69,7.58,7.58,194999,0
+OCCI.US,D,20240611,000000,7.54,7.6093,7.5305,7.585,81963,0
+OCCI.US,D,20240612,000000,7.6,7.64,7.49,7.49,169807,0
+OCCI.US,D,20240613,000000,7.48,7.5494,7.47,7.49,117403,0
+OCCI.US,D,20240614,000000,7.63,7.63,7.46,7.47,138403,0
+OCCI.US,D,20240617,000000,7.5,7.52,7.46,7.48,254876,0
+OCCI.US,D,20240618,000000,7.41,7.43,7.29,7.35,134912,0
+OCCI.US,D,20240620,000000,7.35,7.39,7.3345,7.36,129690,0
+OCCI.US,D,20240621,000000,7.34,7.4,7.34,7.34,101339,0
+OCCI.US,D,20240624,000000,7.38,7.38,7.33,7.34,116710,0
+OCCI.US,D,20240625,000000,7.32,7.33,7.2501,7.275,191201,0
+OCCI.US,D,20240626,000000,7.35,7.35,7.29,7.3,47559,0
+OCCI.US,D,20240627,000000,7.32,7.32,7.19,7.21,115519,0
+OCCI.US,D,20240628,000000,7.2,7.2325,7.13,7.205,123100,0
+OCCI.US,D,20240701,000000,7.2,7.2291,7.0094,7.04,260252,0
+OCCI.US,D,20240702,000000,7.03,7.18,7.02,7.18,120019,0
+OCCI.US,D,20240703,000000,7.2,7.21,7.14,7.2,39008,0
+OCCI.US,D,20240705,000000,7.24,7.3,7.2175,7.3,153729,0
+OCCI.US,D,20240708,000000,7.3,7.415,7.27,7.41,105477,0
+OCCI.US,D,20240709,000000,7.35,7.425,7.35,7.42,96137,0
+OCCI.US,D,20240710,000000,7.42,7.43,7.4,7.42,97616,0
+OCCI.US,D,20240711,000000,7.41,7.45,7.38,7.41,115401,0
+OCCI.US,D,20240712,000000,7.42,7.5,7.41,7.48,347703,0
+OCCI.US,D,20240715,000000,7.5,7.5,7.47,7.485,187916,0
+OCCI.US,D,20240716,000000,7.51,7.81,7.49,7.78,468887,0
+OCCI.US,D,20240717,000000,7.74,7.75,7.55,7.55,311445,0
+OCCI.US,D,20240718,000000,7.56,7.62,7.39,7.395,263631,0
+OCCI.US,D,20240719,000000,7.29,7.3499,7.16,7.16,160057,0
+OCCI.US,D,20240722,000000,7.17,7.2899,7.17,7.26,219726,0
+OCCI.US,D,20240723,000000,7.27,7.27,7.19,7.2,99460,0
+OCCI.US,D,20240724,000000,7.18,7.23,7.14,7.148,170822,0
+OCCI.US,D,20240725,000000,7.18,7.18,7.085,7.14,176438,0
+OCCI.US,D,20240726,000000,7.1,7.2,7.1,7.16,79490,0
+OCCI.US,D,20240729,000000,7.14,7.24,7.14,7.21,135811,0
+OCCI.US,D,20240730,000000,7.08,7.1797,7.08,7.15,119253,0
+OCCI.US,D,20240731,000000,7.17,7.36,7.155,7.21,125695,0
+OCCI.US,D,20240801,000000,7.2,7.23,7.12,7.19,112414,0
+OCCI.US,D,20240802,000000,7.14,7.2496,7.135,7.21,284665,0
+OCCI.US,D,20240805,000000,6.54,7.2,6.52,7.09,464554,0
+OCCI.US,D,20240806,000000,7.19,7.36,7.1208,7.22,216444,0
+OCCI.US,D,20240807,000000,7.26,7.33,7.19,7.21,275637,0
+OCCI.US,D,20240808,000000,7.25,7.465,7.25,7.41,298174,0
+OCCI.US,D,20240809,000000,7.39,7.3999,7.28,7.3,188083,0
+OCCI.US,D,20240812,000000,7.37,7.42,7.28,7.295,190745,0
+OCCI.US,D,20240813,000000,7.32,7.325,7.28,7.295,137421,0
+OCCI.US,D,20240814,000000,7.26,7.32,7.26,7.28,264681,0
+OCCI.US,D,20240815,000000,7.28,7.335,7.28,7.3,218017,0
+OCCI.US,D,20240816,000000,7.3,7.32,7.24,7.29,182137,0
+OCCI.US,D,20240819,000000,7.34,7.34,7.27,7.3,386890,0
+OCCI.US,D,20240820,000000,7.17,7.25,7.17,7.19,151362,0
+OCCI.US,D,20240821,000000,7.14,7.24,7.14,7.19,147313,0
+OCCI.US,D,20240822,000000,7.21,7.25,7.19,7.2,119401,0
+OCCI.US,D,20240823,000000,7.19,7.31,7.19,7.26,249438,0
+OCCI.US,D,20240826,000000,7.18,7.25,7.16,7.23,247538,0
+OCCI.US,D,20240827,000000,7.25,7.281,7.21,7.26,188440,0
+OCCI.US,D,20240828,000000,7.29,7.29,7.22,7.26,133168,0
+OCCI.US,D,20240829,000000,7.26,7.31,7.2501,7.29,113837,0
+OCCI.US,D,20240830,000000,7.32,7.38,7.28,7.38,690080,0
+OCCI.US,D,20240903,000000,7.38,7.4,7.29,7.38,259316,0
+OCCI.US,D,20240904,000000,7.38,7.42,7.34,7.36,145646,0
+OCCI.US,D,20240905,000000,7.36,7.44,7.36,7.41,195930,0
+OCCI.US,D,20240906,000000,7.36,7.45,7.28,7.38,381025,0
+OCCI.US,D,20240909,000000,7.35,7.465,7.35,7.46,314394,0
+OCCI.US,D,20240910,000000,7.47,7.57,7.42,7.565,395056,0
+OCCI.US,D,20240911,000000,7.59,7.65,7.42,7.64,431291,0
+OCCI.US,D,20240912,000000,7.65,7.7,7.56,7.58,328855,0
+OCCI.US,D,20240913,000000,7.58,7.66,7.55,7.64,518205,0
+OCCI.US,D,20240916,000000,7.68,7.7,7.55,7.61,381022,0
+OCCI.US,D,20240917,000000,7.64,7.77,7.56,7.67,386052,0
+OCCI.US,D,20240918,000000,7.72,7.72,7.64,7.64,259460,0
+OCCI.US,D,20240919,000000,7.71,7.78,7.64,7.65,476098,0
+OCCI.US,D,20240920,000000,7.51,7.57,7.5,7.57,273204,0
+OCCI.US,D,20240923,000000,7.52,7.54,7.26,7.28,593403,0
+OCCI.US,D,20240924,000000,7.3,7.55,7.3,7.47,309713,0
+OCCI.US,D,20240925,000000,7.5,7.54,7.4601,7.53,74235,0
+OCCI.US,D,20240926,000000,7.53,7.55,7.46,7.53,123058,0
+OCCI.US,D,20240927,000000,7.55,7.55,7.411,7.43,179838,0
+OCCI.US,D,20240930,000000,7.47,7.4985,7.37,7.41,276748,0
+OCCI.US,D,20241001,000000,7.35,7.42,7.34,7.34,261345,0
+OCCI.US,D,20241002,000000,7.37,7.42,7.35,7.4,148680,0
+OCCI.US,D,20241003,000000,7.4,7.46,7.38,7.42,181723,0
+OCCI.US,D,20241004,000000,7.44,7.45,7.41,7.43,122446,0
+OCCI.US,D,20241007,000000,7.43,7.46,7.41,7.42,269485,0
+OCCI.US,D,20241008,000000,7.44,7.48,7.42,7.44,121248,0
+OCCI.US,D,20241009,000000,7.46,7.4699,7.411,7.45,129521,0
+OCCI.US,D,20241010,000000,7.45,7.47,7.4401,7.465,93796,0
+OCCI.US,D,20241011,000000,7.47,7.5,7.44,7.46,184841,0
+OCCI.US,D,20241014,000000,7.45,7.5,7.42,7.45,770773,0
+OCCI.US,D,20241015,000000,7.43,7.45,7.39,7.4,410865,0
+OCCI.US,D,20241016,000000,7.43,7.44,7.4,7.4,167167,0
+OCCI.US,D,20241017,000000,7.43,7.43,7.36,7.38,370812,0
+OCCI.US,D,20241018,000000,7.4,7.51,7.385,7.47,728114,0
+OCCI.US,D,20241021,000000,7.36,7.375,7.2,7.25,448733,0
+OCCI.US,D,20241022,000000,7.27,7.33,7.1,7.19,531102,0
+OCCI.US,D,20241023,000000,7.16,7.17,7,7.09,348692,0
+OCCI.US,D,20241024,000000,7.1,7.1361,7.05,7.05,186256,0
+OCCI.US,D,20241025,000000,7.08,7.1,7.01,7.03,277762,0
+OCCI.US,D,20241028,000000,7.06,7.1,7.03,7.03,209205,0
+OCCI.US,D,20241029,000000,7.01,7.039,6.915,6.94,386746,0
+OCCI.US,D,20241030,000000,6.97,7.05,6.9,7.03,206110,0
+OCCI.US,D,20241031,000000,7.07,7.1,7.03,7.07,222764,0
+OCCI.US,D,20241101,000000,7.08,7.14,6.99,7.01,352124,0
+OCCI.US,D,20241104,000000,7.04,7.05,7,7.04,274158,0
+OCCI.US,D,20241105,000000,7.05,7.07,7.03,7.04,266503,0
+OCCI.US,D,20241106,000000,7.1,7.11,7.02,7.08,325090,0
+OCCI.US,D,20241107,000000,7.11,7.21,7.1,7.21,308817,0
+OCCI.US,D,20241108,000000,7.21,7.31,7.185,7.27,367827,0
+OCCI.US,D,20241111,000000,7.29,7.29,7.2,7.22,340078,0
+OCCI.US,D,20241112,000000,7.22,7.2276,7.1,7.12,285112,0
+OCCI.US,D,20241113,000000,7.15,7.18,7.1,7.13,283709,0
+OCCI.US,D,20241114,000000,7.15,7.16,6.98,7.03,635308,0
+OCCI.US,D,20241115,000000,7.05,7.4199,7.01,7.17,410067,0
+OCCI.US,D,20241118,000000,7.2,7.3044,7.17,7.27,560537,0
+OCCI.US,D,20241119,000000,7.14,7.14,7.02,7.11,333733,0
+OCCI.US,D,20241120,000000,7.12,7.15,7.06,7.1,230984,0
+OCCI.US,D,20241121,000000,7.11,7.15,7.06,7.07,244757,0
+OCCI.US,D,20241122,000000,7.08,7.1253,7.08,7.11,165793,0
+OCCI.US,D,20241125,000000,7.12,7.1977,7.1,7.14,153553,0
+OCCI.US,D,20241126,000000,7.15,7.19,7.06,7.1,225301,0
+OCCI.US,D,20241127,000000,7.1,7.1615,7.095,7.11,145906,0
+OCCI.US,D,20241129,000000,7.16,7.27,7.1397,7.24,208630,0
+OCCI.US,D,20241202,000000,7.22,7.29,7.21,7.285,227889,0
+OCCI.US,D,20241203,000000,7.29,7.34,7.25,7.3,237886,0
+OCCI.US,D,20241204,000000,7.29,7.325,7.28,7.31,172198,0
+OCCI.US,D,20241205,000000,7.34,7.38,7.3,7.36,166126,0
+OCCI.US,D,20241206,000000,7.37,7.39,7.31,7.37,139087,0
+OCCI.US,D,20241209,000000,7.37,7.49,7.35,7.47,263193,0
+OCCI.US,D,20241210,000000,7.47,7.47,7.35,7.46,197221,0
+OCCI.US,D,20241211,000000,7.47,7.49,7.43,7.44,181720,0
+OCCI.US,D,20241212,000000,7.47,7.47,7.42,7.45,197397,0
+OCCI.US,D,20241213,000000,7.46,7.5,7.45,7.47,190773,0
+OCCI.US,D,20241216,000000,7.47,7.58,7.45,7.57,414792,0
+OCCI.US,D,20241217,000000,7.56,7.57,7.35,7.48,429620,0
+OCCI.US,D,20241218,000000,7.47,7.4822,7.22,7.27,597522,0
+OCCI.US,D,20241219,000000,7.4,7.4,7.15,7.19,399637,0
+OCCI.US,D,20241220,000000,7.08,7.16,7.01,7.085,359755,0
+OCCI.US,D,20241223,000000,7.1,7.13,7.045,7.11,257101,0
+OCCI.US,D,20241224,000000,7.11,7.15,7.11,7.125,156762,0
+OCCI.US,D,20241226,000000,7.11,7.16,7.1,7.11,153281,0
+OCCI.US,D,20241227,000000,7.12,7.12,7.05,7.07,202928,0
+OCCI.US,D,20241230,000000,7.07,7.09,7.04,7.05,193570,0
+OCCI.US,D,20241231,000000,7.09,7.19,7.08,7.11,248944,0
+OCCI.US,D,20250102,000000,7.15,7.21,7.1428,7.18,212745,0
+OCCI.US,D,20250103,000000,7.16,7.22,7.16,7.19,182724,0
+OCCI.US,D,20250106,000000,7.2,7.2499,7.19,7.23,212491,0
+OCCI.US,D,20250107,000000,7.25,7.25,7.11,7.13,303864,0
+OCCI.US,D,20250108,000000,7.12,7.14,7.08,7.11,185291,0
+OCCI.US,D,20250110,000000,7.07,7.1,7.04,7.08,206597,0
+OCCI.US,D,20250113,000000,7.02,7.14,7.02,7.1,253275,0
+OCCI.US,D,20250114,000000,7.13,7.22,7.12,7.18,258852,0
+OCCI.US,D,20250115,000000,7.22,7.253135,7.22,7.25,177856,0
+OCCI.US,D,20250116,000000,7.26,7.33,7.25,7.33,243438,0
+OCCI.US,D,20250117,000000,7.33,7.35,7.25,7.26,485507,0
+OCCI.US,D,20250121,000000,7.19,7.19,7.12,7.13,374678,0
+OCCI.US,D,20250122,000000,7.14,7.15,7.04,7.04,447135,0
+OCCI.US,D,20250123,000000,7.06,7.1,7.04,7.05,219949,0
+OCCI.US,D,20250124,000000,7.07,7.12,7.07,7.08,136763,0
+OCCI.US,D,20250127,000000,7.06,7.1,7.03,7.04,276582,0
+OCCI.US,D,20250128,000000,7.06,7.07,7.03,7.06,221551,0
+OCCI.US,D,20250129,000000,7.06,7.07,7.033,7.05,138272,0
+OCCI.US,D,20250130,000000,7.06,7.09,7.06,7.08,166397,0
+OCCI.US,D,20250131,000000,7.09,7.15,7.07,7.14,250356,0
+OCCI.US,D,20250203,000000,7.07,7.13,7.06,7.1,324911,0
+OCCI.US,D,20250204,000000,7.11,7.1455,7.09,7.1,265050,0
+OCCI.US,D,20250205,000000,7.11,7.14,7.09,7.1,320974,0
+OCCI.US,D,20250206,000000,7.1,7.15,7.1,7.125,232217,0
+OCCI.US,D,20250207,000000,7.11,7.13,7.09,7.1,257182,0
+OCCI.US,D,20250210,000000,7.1,7.12,7.09,7.09,220716,0
+OCCI.US,D,20250211,000000,7.1,7.13,7.09,7.11,233881,0
+OCCI.US,D,20250212,000000,7.1,7.16,7.09,7.14,357790,0
+OCCI.US,D,20250213,000000,7.14,7.2,7.12,7.18,466292,0
+OCCI.US,D,20250214,000000,7.2,7.32,7.18,7.29,614030,0
+OCCI.US,D,20250218,000000,7.16,7.16,7.05,7.1,688030,0
+OCCI.US,D,20250219,000000,7.1,7.1099,7.08,7.08,259131,0
+OCCI.US,D,20250220,000000,7.09,7.0998,7.05,7.07,358203,0
+OCCI.US,D,20250221,000000,7.07,7.08,7.03,7.045,272688,0
+OCCI.US,D,20250224,000000,7.06,7.06,7.02,7.025,336502,0
+OCCI.US,D,20250225,000000,7.02,7.07,7.02,7.04,191796,0
+OCCI.US,D,20250226,000000,7.04,7.16,7.02,7.03,212414,0
+OCCI.US,D,20250227,000000,7.07,7.08,7.03,7.05,175294,0
+OCCI.US,D,20250228,000000,7.06,7.09,7.05,7.09,274863,0
+OCCI.US,D,20250303,000000,7.1,7.13,7.08,7.09,244651,0
+OCCI.US,D,20250304,000000,7.1,7.1,7.05,7.065,237884,0
+OCCI.US,D,20250305,000000,7.08,7.09,7.06,7.085,184728,0
+OCCI.US,D,20250306,000000,7.08,7.1,7.0613,7.07,176861,0
+OCCI.US,D,20250307,000000,7.09,7.1,7.07,7.09,241222,0
+OCCI.US,D,20250310,000000,7.07,7.08,7.05,7.05,231081,0
+OCCI.US,D,20250311,000000,7.06,7.07,6.76,6.89,795089,0
+OCCI.US,D,20250312,000000,6.95,7.03,6.9,7.03,302243,0
+OCCI.US,D,20250313,000000,7.02,7.0263,6.95,6.98,150584,0
+OCCI.US,D,20250314,000000,6.99,7.16,6.99,7.06,290882,0
+OCCI.US,D,20250317,000000,7.06,7.17,7.06,7.09,362355,0
+OCCI.US,D,20250318,000000,7.12,7.12,6.93,6.98,839992,0
+OCCI.US,D,20250319,000000,7,7.02,6.52,6.82,1174685,0
+OCCI.US,D,20250320,000000,6.86,6.86,6.74,6.8,893753,0
+OCCI.US,D,20250321,000000,6.69,6.75,6.57,6.65,553201,0
+OCCI.US,D,20250324,000000,6.65,6.65,6.31,6.36,1265307,0
+OCCI.US,D,20250325,000000,6.39,6.52,6.27,6.45,432328,0
+OCCI.US,D,20250326,000000,6.45,6.47,6.2,6.33,516034,0
+OCCI.US,D,20250327,000000,6.24,6.35,6.15,6.2,295246,0
+OCCI.US,D,20250328,000000,6.22,6.28,6.07,6.19,329509,0
+OCCI.US,D,20250331,000000,6.13,6.2,5.92,6.12,574785,0
+OCCI.US,D,20250401,000000,6.14,6.4,6.14,6.4,366939,0
+OCCI.US,D,20250402,000000,6.39,6.5199,6.34,6.47,339114,0
+OCCI.US,D,20250403,000000,6.26,6.39,6.19,6.33,346661,0
+OCCI.US,D,20250404,000000,6.3,6.3,5.77,5.87,706297,0
+OCCI.US,D,20250407,000000,5.64,5.86,5.26,5.64,712700,0
+OCCI.US,D,20250408,000000,5.73,6.2144,5.73,5.92,560199,0
+OCCI.US,D,20250409,000000,5.98,6.62,5.8967,6.56,697746,0
+OCCI.US,D,20250410,000000,6.56,6.57,6.29,6.4,429760,0
+OCCI.US,D,20250411,000000,6.4,6.45,6.23,6.3,364838,0
+OCCI.US,D,20250414,000000,6.5,6.6,6.3632,6.48,436376,0
+OCCI.US,D,20250415,000000,6.48,6.6,6.42,6.55,310825,0
+OCCI.US,D,20250416,000000,6.59,6.7,6.5245,6.61,535417,0
+OCCI.US,D,20250417,000000,6.5,6.54,6.43,6.44,366468,0
+OCCI.US,D,20250421,000000,6.4,6.44,6.2,6.28,448719,0
+OCCI.US,D,20250422,000000,6.3,6.5,6.3,6.48,159000,0
+OCCI.US,D,20250423,000000,6.56,6.65,6.46,6.5,183187,0
+OCCI.US,D,20250424,000000,6.55,6.62,6.5001,6.6,119969,0
+OCCI.US,D,20250425,000000,6.63,6.6499,6.57,6.59,176449,0
+OCCI.US,D,20250428,000000,6.65,6.65,6.57,6.61,112419,0
+OCCI.US,D,20250429,000000,6.58,6.66,6.58,6.61,123657,0
+OCCI.US,D,20250430,000000,6.6,6.68,6.49,6.67,248697,0
+OCCI.US,D,20250501,000000,6.67,6.73,6.67,6.68,166722,0
+OCCI.US,D,20250502,000000,6.7,6.78,6.7,6.78,252832,0
+OCCI.US,D,20250505,000000,6.79,6.79,6.68,6.75,202535,0
+OCCI.US,D,20250506,000000,6.73,6.74,6.6,6.614,272259,0
+OCCI.US,D,20250507,000000,6.64,6.65,6.6,6.625,117703,0
+OCCI.US,D,20250508,000000,6.63,6.69,6.62,6.66,86636,0
+OCCI.US,D,20250509,000000,6.67,6.74,6.66,6.69,110549,0
+OCCI.US,D,20250512,000000,6.73,6.78,6.7,6.73,203270,0
+OCCI.US,D,20250513,000000,6.73,6.8,6.71,6.725,276361,0
+OCCI.US,D,20250514,000000,6.71,6.74,6.6,6.6,442560,0
+OCCI.US,D,20250515,000000,6.64,6.68,6.59,6.65,326263,0
+OCCI.US,D,20250516,000000,6.66,6.8,6.655,6.8,398849,0
+OCCI.US,D,20250519,000000,6.7,6.82,6.69,6.73,602828,0
+OCCI.US,D,20250520,000000,6.58,6.5825,6.46,6.46,492526,0
+OCCI.US,D,20250521,000000,6.4,6.45,6.15,6.15,714685,0
+OCCI.US,D,20250522,000000,6.18,6.24,6,6.02,490791,0
+OCCI.US,D,20250523,000000,6,6.107,5.93,5.98,238621,0
+OCCI.US,D,20250527,000000,6.03,6.1,6,6.08,162137,0
+OCCI.US,D,20250528,000000,6.04,6.09,5.95,5.96,378191,0
+OCCI.US,D,20250529,000000,6.05,6.1,6.005,6.06,150749,0
+OCCI.US,D,20250530,000000,6.14,6.19,6.1038,6.18,238575,0
+OCCI.US,D,20250602,000000,6.13,6.18,6.1,6.14,210804,0
+OCCI.US,D,20250603,000000,6.14,6.16,6.06,6.08,339878,0
+OCCI.US,D,20250604,000000,6.09,6.0917,6.01,6.03,218338,0
+OCCI.US,D,20250605,000000,6.03,6.06,5.98,6.01,240317,0
+OCCI.US,D,20250606,000000,6.02,6.105,6.0138,6.05,212172,0
+OCCI.US,D,20250609,000000,6.05,6.2494,6.05,6.18,276492,0
+OCCI.US,D,20250610,000000,6.2,6.31,6.2,6.27,228726,0
+OCCI.US,D,20250611,000000,6.3,6.34,6.25,6.33,217424,0
+OCCI.US,D,20250612,000000,6.35,6.43,6.3,6.38,252330,0
+OCCI.US,D,20250613,000000,6.38,6.38,6.27,6.31,258178,0
+OCCI.US,D,20250616,000000,6.34,6.35,6.3,6.33,362888,0
+OCCI.US,D,20250617,000000,6.34,6.35,6.255,6.28,335132,0
+OCCI.US,D,20250618,000000,6.31,6.36,6.2622,6.28,405327,0
+OCCI.US,D,20250620,000000,6.18,6.24,6.01,6.01,400677,0
+OCCI.US,D,20250623,000000,5.98,5.99,5.8821,5.93,431214,0
+OCCI.US,D,20250624,000000,5.94,6.11,5.94,6.04,293054,0
+OCCI.US,D,20250625,000000,6.04,6.1,6.01,6.03,144171,0
+OCCI.US,D,20250626,000000,6.06,6.13,6.06,6.11,135314,0
+OCCI.US,D,20250627,000000,6.15,6.177,6.11,6.17,125079,0
+OCCI.US,D,20250630,000000,6.18,6.2822,6.18,6.23,214771,0
+OCCI.US,D,20250701,000000,6.25,6.25,6.19,6.23,163011,0
+OCCI.US,D,20250702,000000,6.2,6.24,6.2,6.205,159959,0
+OCCI.US,D,20250703,000000,6.21,6.2996,6.21,6.27,175581,0
+OCCI.US,D,20250707,000000,6.25,6.29,6.23,6.26,166986,0
+OCCI.US,D,20250708,000000,6.26,6.28,6.24,6.26,111686,0
+OCCI.US,D,20250709,000000,6.27,6.2899,6.21,6.25,243300,0
+OCCI.US,D,20250710,000000,6.28,6.3,6.2467,6.3,143184,0
+OCCI.US,D,20250711,000000,6.29,6.2924,6.21,6.27,118457,0
+OCCI.US,D,20250714,000000,6.27,6.27,6.22,6.24,190894,0
+OCCI.US,D,20250715,000000,6.28,6.29,6.24,6.27,181097,0
+OCCI.US,D,20250716,000000,6.2,6.28,6.2,6.27,198463,0
+OCCI.US,D,20250717,000000,6.28,6.28,6.22,6.23,282103,0
+OCCI.US,D,20250718,000000,6.25,6.25,6.17,6.17,384248,0
+OCCI.US,D,20250721,000000,6.03,6.0463,5.95,5.98,417153,0
+OCCI.US,D,20250722,000000,5.98,6.1,5.98,6.08,167370,0
+OCCI.US,D,20250723,000000,6.03,6.118,5.99,5.99,505411,0
+OCCI.US,D,20250724,000000,5.98,5.98,5.7701,5.92,739808,0
+OCCI.US,D,20250725,000000,5.94,6.02,5.9,6.02,239036,0
+OCCI.US,D,20250728,000000,6.03,6.04,5.96,6.04,251542,0
+OCCI.US,D,20250729,000000,6.04,6.05,5.99,6.03,199436,0
+OCCI.US,D,20250730,000000,6.04,6.04,5.96,5.97,254923,0
+OCCI.US,D,20250731,000000,6.05,6.08,5.9633,6.02,206776,0
+OCCI.US,D,20250801,000000,6.03,6.03,5.9,5.95,335497,0
+OCCI.US,D,20250804,000000,5.99,5.99,5.97,5.985,150524,0
+OCCI.US,D,20250805,000000,5.98,6.04,5.97,5.975,165946,0
+OCCI.US,D,20250806,000000,5.99,6.01,5.88,5.91,312338,0
+OCCI.US,D,20250807,000000,5.9,5.9,5.45,5.48,1286955,0
+OCCI.US,D,20250808,000000,5.5,5.56,5.37,5.41,550262,0
+OCCI.US,D,20250811,000000,5.42,5.6,5.42,5.55,389524,0
+OCCI.US,D,20250812,000000,5.63,5.855,5.6,5.85,308231,0
+OCCI.US,D,20250813,000000,5.9,5.96,5.81,5.94,355401,0
+OCCI.US,D,20250814,000000,5.94,5.96,5.8771,5.91,303073,0
+OCCI.US,D,20250815,000000,5.74,5.8,5.7,5.71,302562,0
+OCCI.US,D,20250818,000000,5.65,5.7,5.57,5.62,230833,0
+OCCI.US,D,20250819,000000,5.61,5.6823,5.59,5.61,117651,0
+OCCI.US,D,20250820,000000,5.64,5.665,5.6,5.64,64836,0
+OCCI.US,D,20250821,000000,5.62,5.706,5.59,5.69,130223,0
+OCCI.US,D,20250822,000000,5.73,5.81,5.7176,5.77,156364,0
+OCCI.US,D,20250825,000000,5.74,5.9,5.72,5.84,166139,0
+OCCI.US,D,20250826,000000,5.86,5.94,5.84,5.91,181957,0
+OCCI.US,D,20250827,000000,5.9,5.94,5.81,5.91,143560,0
+OCCI.US,D,20250828,000000,5.9,5.9188,5.85,5.89,114575,0
+OCCI.US,D,20250829,000000,5.92,5.99,5.89,5.97,353799,0
+OCCI.US,D,20250902,000000,5.94,5.99,5.85,5.98,335467,0
+OCCI.US,D,20250903,000000,6,6.02,5.8748,5.91,243716,0
+OCCI.US,D,20250904,000000,5.94,5.99,5.9,5.96,283637,0
+OCCI.US,D,20250905,000000,5.94,5.98,5.92,5.97,123125,0
+OCCI.US,D,20250908,000000,5.99,6,5.95,5.98,209060,0
+OCCI.US,D,20250909,000000,5.98,5.98,5.85,5.87,309793,0
+OCCI.US,D,20250910,000000,5.9,6.02,5.8424,6,267900,0
+OCCI.US,D,20250911,000000,6.02,6.13,6,6.13,353293,0
+OCCI.US,D,20250912,000000,6.13,6.1399,6.054,6.11,385462,0
+OCCI.US,D,20250915,000000,5.98,6.03,5.95,6,228054,0
+OCCI.US,D,20250916,000000,5.98,6.01,5.87,5.93,304169,0
+OCCI.US,D,20250917,000000,5.93,6.0299,5.77,5.77,429851,0
+OCCI.US,D,20250918,000000,5.81,5.84,5.75,5.77,237096,0
+OCCI.US,D,20250919,000000,5.75,5.81,5.71,5.72,185892,0
+OCCI.US,D,20250922,000000,5.7,5.71,5.48,5.49,510915,0
+OCCI.US,D,20250923,000000,5.52,5.5499,5.45,5.49,173200,0
+OCCI.US,D,20250924,000000,5.53,5.53,5.45,5.49,230938,0
+OCCI.US,D,20250925,000000,5.5,5.53,5.44,5.48,230102,0
+OCCI.US,D,20250926,000000,5.48,5.535,5.3,5.31,292771,0
+OCCI.US,D,20250929,000000,5.36,5.36,5.21,5.28,507977,0
+OCCI.US,D,20250930,000000,5.3,5.41,5.283,5.41,322961,0
+OCCI.US,D,20251001,000000,5.4,5.49,5.4,5.49,234410,0
+OCCI.US,D,20251002,000000,5.435,5.59,5.36,5.56,330045,0
+OCCI.US,D,20251003,000000,5.56,5.6288,5.5,5.54,309302,0
+OCCI.US,D,20251006,000000,5.54,5.585,5.5,5.54,244070,0
+OCCI.US,D,20251007,000000,5.53,5.5565,5.44,5.455,247542,0
+OCCI.US,D,20251008,000000,5.45,5.49,5.44,5.46,168017,0
+OCCI.US,D,20251009,000000,5.49,5.4999,5.39,5.43,225917,0
+OCCI.US,D,20251010,000000,5.45,5.4713,5.37,5.38,170172,0
+OCCI.US,D,20251013,000000,5.42,5.4999,5.4,5.47,202511,0
+OCCI.US,D,20251014,000000,5.46,5.48,5.4,5.46,494460,0
+OCCI.US,D,20251015,000000,5.31,5.3295,5.12,5.13,650732,0
+OCCI.US,D,20251016,000000,4.99,5.015,4.7301,4.82,1487745,0
+OCCI.US,D,20251017,000000,4.84,4.9133,4.68,4.82,699383,0
+OCCI.US,D,20251020,000000,4.82,4.875,4.591,4.67,528401,0
+OCCI.US,D,20251021,000000,4.64,4.88,4.55,4.71,315345,0
+OCCI.US,D,20251022,000000,4.72,4.79,4.69,4.79,105737,0
+OCCI.US,D,20251023,000000,4.79,4.99,4.7488,4.88,201653,0
+OCCI.US,D,20251024,000000,4.92,4.99,4.89,4.96,284043,0
+OCCI.US,D,20251027,000000,4.89,4.9766,4.8601,4.9,248454,0
+OCCI.US,D,20251028,000000,4.92,4.92,4.87,4.88,157651,0
+OCCI.US,D,20251029,000000,4.9,4.93,4.76,4.77,276892,0
+OCCI.US,D,20251030,000000,4.77,4.84,4.69,4.72,224488,0
+OCCI.US,D,20251031,000000,4.78,4.88,4.74,4.82,273857,0
+OCCI.US,D,20251103,000000,4.84,4.85,4.68,4.69,312729,0
+OCCI.US,D,20251104,000000,4.68,4.74,4.55,4.59,586695,0
+OCCI.US,D,20251105,000000,4.59,4.745,4.59,4.72,264998,0
+OCCI.US,D,20251106,000000,4.7,4.8,4.6903,4.8,216712,0
+OCCI.US,D,20251107,000000,4.83,4.93,4.75,4.93,237612,0
+OCCI.US,D,20251110,000000,4.9,4.9899,4.88,4.92,212096,0
+OCCI.US,D,20251111,000000,4.94,4.94,4.8101,4.94,130545,0
+OCCI.US,D,20251112,000000,4.94,5.01,4.93,5,282466,0
+OCCI.US,D,20251113,000000,4.975,4.99,4.854,4.88,469267,0
+OCCI.US,D,20251114,000000,4.85,4.89,4.7,4.77,522680,0
+OCCI.US,D,20251117,000000,4.65,4.65,4.43,4.53,463588,0
+OCCI.US,D,20251118,000000,4.49,4.58,4.45,4.55,232698,0
+OCCI.US,D,20251119,000000,4.55,4.615,4.31,4.39,406646,0
+OCCI.US,D,20251120,000000,4.46,4.55,4.36,4.4,388015,0
+OCCI.US,D,20251121,000000,4.36,4.5,4.36,4.49,134616,0
+OCCI.US,D,20251124,000000,4.49,4.7,4.49,4.69,310588,0
+OCCI.US,D,20251125,000000,4.68,4.82,4.68,4.81,228149,0
+OCCI.US,D,20251126,000000,4.82,4.94,4.81,4.84,328356,0
+OCCI.US,D,20251128,000000,4.95,5.04,4.86,5.01,213661,0
+OCCI.US,D,20251201,000000,4.97,5.01,4.87,4.9,260604,0
+OCCI.US,D,20251202,000000,4.9,5.02,4.885,5.02,116854,0
+OCCI.US,D,20251203,000000,5.01,5.06,4.96,5.04,251090,0
+OCCI.US,D,20251204,000000,5.06,5.1,5.03,5.08,141347,0
+OCCI.US,D,20251205,000000,5.11,5.15,5.02,5.03,271407,0
+OCCI.US,D,20251208,000000,5.06,5.082,4.93,5.02,278868,0
+OCCI.US,D,20251209,000000,5.01,5.09,4.9831,5.05,198568,0
+OCCI.US,D,20251210,000000,4.83,4.95,4.75,4.89,354232,0
+OCCI.US,D,20251211,000000,4.87,4.9399,4.76,4.85,419914,0
+OCCI.US,D,20251212,000000,4.7,4.7,4.56,4.56,475588,0
+OCCI.US,D,20251215,000000,4.56,4.6,4.5,4.56,316672,0
+OCCI.US,D,20251216,000000,4.53,4.67,4.52,4.61,336133,0
+OCCI.US,D,20251217,000000,4.6,4.72,4.6,4.68,185582,0
+OCCI.US,D,20251218,000000,4.72,4.76,4.68,4.71,190360,0
+OCCI.US,D,20251219,000000,4.74,4.82,4.69,4.75,151821,0
+OCCI.US,D,20251222,000000,4.76,4.7937,4.7,4.76,199135,0
+OCCI.US,D,20251223,000000,4.72,4.765,4.7009,4.76,197190,0
+OCCI.US,D,20251224,000000,4.75,4.84,4.73,4.81,136342,0
+OCCI.US,D,20251226,000000,4.81,4.84,4.7675,4.82,89861,0
+OCCI.US,D,20251229,000000,4.815,4.82,4.7,4.74,258454,0
+OCCI.US,D,20251230,000000,4.71,4.81,4.7,4.7,227119,0
+OCCI.US,D,20251231,000000,4.7,4.89,4.7,4.84,196568,0
+OCCI.US,D,20260102,000000,4.85,4.9,4.8214,4.86,250846,0
+OCCI.US,D,20260105,000000,4.86,4.95,4.86,4.92,218060,0
+OCCI.US,D,20260106,000000,4.94,4.95,4.88,4.91,210109,0
+OCCI.US,D,20260107,000000,4.94,4.95,4.9,4.93,141187,0
+OCCI.US,D,20260108,000000,5.04,5.05,4.95,4.99,305273,0
+OCCI.US,D,20260109,000000,5,5.05,4.98,5.01,202413,0
+OCCI.US,D,20260112,000000,5.02,5.05,4.94,4.97,422534,0
+OCCI.US,D,20260113,000000,5.02,5.02,4.92,4.96,330226,0
+OCCI.US,D,20260114,000000,4.97,4.99,4.94,4.98,463052,0
+OCCI.US,D,20260115,000000,4.85,4.93,4.78,4.87,442579,0
+OCCI.US,D,20260116,000000,4.87,4.99,4.87,4.97,530379,0
+OCCI.US,D,20260120,000000,4.92,4.94,4.87,4.87,259785,0
+OCCI.US,D,20260121,000000,4.89,4.91,4.869,4.9,115545,0
+OCCI.US,D,20260122,000000,4.89,4.91,4.86,4.86,129561,0
+OCCI.US,D,20260123,000000,4.87,4.89,4.83,4.87,167451,0
+OCCI.US,D,20260126,000000,4.86,4.9,4.84,4.84,231144,0
+OCCI.US,D,20260127,000000,4.85,4.91,4.85,4.85,141432,0
+OCCI.US,D,20260128,000000,4.85,4.8899,4.85,4.853,122176,0
+OCCI.US,D,20260129,000000,4.9,4.915,4.86,4.9,287267,0
+OCCI.US,D,20260130,000000,4.71,4.78,4.58,4.59,902284,0
+OCCI.US,D,20260202,000000,4.59,4.6,4.38,4.44,591722,0
+OCCI.US,D,20260203,000000,4.44,4.49,4.21,4.36,755205,0
+OCCI.US,D,20260204,000000,4.38,4.49,4.34,4.44,338057,0
+OCCI.US,D,20260205,000000,4.43,4.44,4.31,4.35,322592,0
+OCCI.US,D,20260206,000000,4.38,4.38,4.23,4.29,430640,0
+OCCI.US,D,20260209,000000,4.34,4.34,4.19,4.29,326627,0
+OCCI.US,D,20260210,000000,4.28,4.28,4.03,4.09,888352,0
+OCCI.US,D,20260211,000000,4.1,4.24,4.1,4.23,481103,0
+OCCI.US,D,20260212,000000,4.25,4.38,4.25,4.29,615140,0
+OCCI.US,D,20260213,000000,4.16,4.16,3.95,3.96,862485,0
+OCCI.US,D,20260217,000000,3.39,3.48,3.26,3.43,1637056,0
+OCCI.US,D,20260218,000000,3.36,3.45,3.2,3.205,812607,0
diff --git a/daily/us/nasdaq stocks/2/opra.us.txt b/daily/us/nasdaq stocks/2/opra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e990dfca17773d3d0259310cdb946be128e6d6ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/opra.us.txt	
@@ -0,0 +1,1901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPRA.US,D,20180727,000000,14.34,15.62,12.29,13.11,6906400,0
+OPRA.US,D,20180730,000000,12.67,12.95,11.85,12.01,2284552,0
+OPRA.US,D,20180731,000000,12.03,12.3,12.01,12.09,418339,0
+OPRA.US,D,20180801,000000,12.19,12.2,12,12.14,354216,0
+OPRA.US,D,20180802,000000,12.18,12.18,11.98,12.07,634188,0
+OPRA.US,D,20180803,000000,12.01,12.14,11.5,11.5,1117586,0
+OPRA.US,D,20180806,000000,11.52,13.7,11.49,13.41,1117932,0
+OPRA.US,D,20180807,000000,13.64,14.24,13.03,13.63,718467,0
+OPRA.US,D,20180808,000000,13.7,13.969,12.601,13.43,466869,0
+OPRA.US,D,20180809,000000,13.64,13.64,12.95,13.49,246697,0
+OPRA.US,D,20180810,000000,13.3,13.52,12.76,13.36,260887,0
+OPRA.US,D,20180813,000000,13.73,13.73,12.93,13.105,120002,0
+OPRA.US,D,20180814,000000,13.16,13.3,12.76,12.89,123526,0
+OPRA.US,D,20180815,000000,11.81,12.2,10.22,10.61,882266,0
+OPRA.US,D,20180816,000000,10.85,11.5,10.85,11.5,214142,0
+OPRA.US,D,20180817,000000,11.56,11.56,10.54,10.97,181046,0
+OPRA.US,D,20180820,000000,10.98,11.33,10.95,11.29,135934,0
+OPRA.US,D,20180821,000000,11.29,12.419,11.25,12.19,168549,0
+OPRA.US,D,20180822,000000,12.72,12.72,12.14,12.61,147330,0
+OPRA.US,D,20180823,000000,12.52,12.66,12.33,12.56,139492,0
+OPRA.US,D,20180824,000000,12.97,13.5,12.97,13.32,1430024,0
+OPRA.US,D,20180827,000000,13.42,13.7,13.36,13.57,326325,0
+OPRA.US,D,20180828,000000,13.55,13.56,12.32,12.43,219404,0
+OPRA.US,D,20180829,000000,12.49,12.98,12.37,12.42,119187,0
+OPRA.US,D,20180830,000000,12.43,12.7,11.95,12.19,299973,0
+OPRA.US,D,20180831,000000,12.2,12.33,11.76,11.8,98202,0
+OPRA.US,D,20180904,000000,11.8,12.19,11.8,12.1,66212,0
+OPRA.US,D,20180905,000000,12.03,12.03,11.3941,11.63,96192,0
+OPRA.US,D,20180906,000000,11.63,11.71,11.39,11.5,51345,0
+OPRA.US,D,20180907,000000,11.48,12.2645,11.1,11.37,53496,0
+OPRA.US,D,20180910,000000,11.34,11.4338,11.2,11.29,37232,0
+OPRA.US,D,20180911,000000,11.26,11.36,10.98,11.09,40974,0
+OPRA.US,D,20180912,000000,11.11,11.11,10.94,11.02,64281,0
+OPRA.US,D,20180913,000000,11.11,11.6,11.03,11.45,68554,0
+OPRA.US,D,20180914,000000,11.43,11.64,10.97,11.05,73331,0
+OPRA.US,D,20180917,000000,11.15,11.15,10.5,10.8,177281,0
+OPRA.US,D,20180918,000000,10.76,10.81,10.09,10.14,86594,0
+OPRA.US,D,20180919,000000,10.14,10.2599,9.9,9.92,231511,0
+OPRA.US,D,20180920,000000,10,10.09,9.52,9.99,116721,0
+OPRA.US,D,20180921,000000,9.96,9.9791,9.65,9.65,116485,0
+OPRA.US,D,20180924,000000,9.6,9.7,9.01,9.06,165147,0
+OPRA.US,D,20180925,000000,9.1,9.23,8.82,8.82,77499,0
+OPRA.US,D,20180926,000000,8.81,9.3181,8.68,9.11,170409,0
+OPRA.US,D,20180927,000000,9.15,9.5,9,9.03,28236,0
+OPRA.US,D,20180928,000000,8.97,9.1104,8.9,8.99,46372,0
+OPRA.US,D,20181001,000000,9.09,9.2161,8.72,8.9,102338,0
+OPRA.US,D,20181002,000000,8.85,9.7,8.8366,9.16,167498,0
+OPRA.US,D,20181003,000000,9.24,9.72,9.15,9.24,214758,0
+OPRA.US,D,20181004,000000,9.16,9.16,8.8,8.95,105792,0
+OPRA.US,D,20181005,000000,9,9.62,8.75,8.8,243742,0
+OPRA.US,D,20181008,000000,8.8,8.8,8.15,8.54,124181,0
+OPRA.US,D,20181009,000000,8.49,8.75,8.31,8.5,53716,0
+OPRA.US,D,20181010,000000,8.5,8.55,8.07,8.15,132619,0
+OPRA.US,D,20181011,000000,8.06,8.18,7.66,7.73,140864,0
+OPRA.US,D,20181012,000000,7.92,7.92,7.7,7.77,89568,0
+OPRA.US,D,20181015,000000,7.83,7.9299,7.57,7.73,119096,0
+OPRA.US,D,20181016,000000,7.79,7.9,7.67,7.82,292415,0
+OPRA.US,D,20181017,000000,7.71,7.79,7.4,7.43,118416,0
+OPRA.US,D,20181018,000000,7.59,7.59,6.85,7.17,294277,0
+OPRA.US,D,20181019,000000,7.2,7.4999,6.8,6.81,201045,0
+OPRA.US,D,20181022,000000,6.86,7.3894,6.56,6.63,650520,0
+OPRA.US,D,20181023,000000,6.56,6.919,6.35,6.69,359483,0
+OPRA.US,D,20181024,000000,6.72,6.849,6.45,6.52,219239,0
+OPRA.US,D,20181025,000000,6.59,7.23,6.35,7.01,295144,0
+OPRA.US,D,20181026,000000,6.77,7.25,6.57,7.04,179991,0
+OPRA.US,D,20181029,000000,7.24,7.469,6.86,7.1,289821,0
+OPRA.US,D,20181030,000000,7.04,7.27,6.76,6.78,256053,0
+OPRA.US,D,20181031,000000,6.84,6.86,6.45,6.6,179972,0
+OPRA.US,D,20181101,000000,6.86,7.26,6.74,7.05,903334,0
+OPRA.US,D,20181102,000000,7.18,7.18,6.5,6.75,302307,0
+OPRA.US,D,20181105,000000,6.77,7.03,6.61,6.79,415927,0
+OPRA.US,D,20181106,000000,6.87,6.9,6.23,6.54,389825,0
+OPRA.US,D,20181107,000000,6.4101,6.72,6.4101,6.47,142168,0
+OPRA.US,D,20181108,000000,6.95,7.45,6.31,7.42,1289424,0
+OPRA.US,D,20181109,000000,7.37,7.37,6.6667,6.9,920067,0
+OPRA.US,D,20181112,000000,6.95,7.05,6.52,6.66,267301,0
+OPRA.US,D,20181113,000000,6.7136,6.7853,6.25,6.51,580590,0
+OPRA.US,D,20181114,000000,6.47,6.91,6.42,6.75,370797,0
+OPRA.US,D,20181115,000000,6.75,6.82,6.55,6.63,216071,0
+OPRA.US,D,20181116,000000,6.56,6.85,6.56,6.74,120209,0
+OPRA.US,D,20181119,000000,6.71,6.79,6.56,6.67,161094,0
+OPRA.US,D,20181120,000000,6.55,6.7299,6.52,6.61,135932,0
+OPRA.US,D,20181121,000000,6.76,7.1,6.6792,6.98,117919,0
+OPRA.US,D,20181123,000000,6.92,7.15,6.85,6.95,45355,0
+OPRA.US,D,20181126,000000,7.01,7.025,6.82,6.96,102829,0
+OPRA.US,D,20181127,000000,6.9,6.9,6.53,6.6,110443,0
+OPRA.US,D,20181128,000000,6.65,6.8,6.52,6.79,98506,0
+OPRA.US,D,20181129,000000,6.89,6.9,6.59,6.78,172859,0
+OPRA.US,D,20181130,000000,6.96,6.98,6.69,6.9,153350,0
+OPRA.US,D,20181203,000000,6.9,7.09,6.8,6.93,138694,0
+OPRA.US,D,20181204,000000,7,7,6.09,6.35,434107,0
+OPRA.US,D,20181206,000000,6.25,6.5,6.14,6.39,153752,0
+OPRA.US,D,20181207,000000,6.36,6.36,6.0268,6.1,184160,0
+OPRA.US,D,20181210,000000,6.1,6.25,5.95,5.98,108358,0
+OPRA.US,D,20181211,000000,6.06,6.06,5.6,5.65,85252,0
+OPRA.US,D,20181212,000000,5.66,5.84,5.65,5.66,124452,0
+OPRA.US,D,20181213,000000,5.7,5.7,5.45,5.55,64288,0
+OPRA.US,D,20181214,000000,5.48,5.83,5.48,5.71,64841,0
+OPRA.US,D,20181217,000000,5.69,5.8088,5.42,5.72,116467,0
+OPRA.US,D,20181218,000000,5.6897,5.775,5.56,5.65,131142,0
+OPRA.US,D,20181219,000000,5.67,5.69,5.39,5.48,163890,0
+OPRA.US,D,20181220,000000,5.42,5.68,5.31,5.6,115618,0
+OPRA.US,D,20181221,000000,5.66,5.765,5.45,5.5,78458,0
+OPRA.US,D,20181224,000000,5.5,5.65,5.35,5.51,16745,0
+OPRA.US,D,20181226,000000,5.56,5.6,5.33,5.59,61328,0
+OPRA.US,D,20181227,000000,5.6,5.6,5.35,5.51,106250,0
+OPRA.US,D,20181228,000000,5.54,5.92,5.38,5.76,100909,0
+OPRA.US,D,20181231,000000,5.77,5.77,5.5,5.56,18345,0
+OPRA.US,D,20190102,000000,5.51,6.305,5.51,6.07,99646,0
+OPRA.US,D,20190103,000000,6.07,6.29,6.02,6.05,135029,0
+OPRA.US,D,20190104,000000,6.13,6.23,6.06,6.09,103509,0
+OPRA.US,D,20190107,000000,6.22,6.32,6.17,6.24,126218,0
+OPRA.US,D,20190108,000000,6.29,6.61,6.17,6.51,179971,0
+OPRA.US,D,20190109,000000,6.6,7.585,6.6,7.47,346662,0
+OPRA.US,D,20190110,000000,7.4,7.9568,7.17,7.76,247780,0
+OPRA.US,D,20190111,000000,7.78,7.89,7.5,7.53,230119,0
+OPRA.US,D,20190114,000000,7.58,7.585,7.02,7.2,132465,0
+OPRA.US,D,20190115,000000,7.2,7.66,7.2,7.26,96767,0
+OPRA.US,D,20190116,000000,7.2,7.5,7,7.34,96910,0
+OPRA.US,D,20190117,000000,7.33,7.565,7.33,7.51,79616,0
+OPRA.US,D,20190118,000000,7.61,7.99,7.51,7.55,307030,0
+OPRA.US,D,20190122,000000,7.6,7.7399,7.2161,7.53,156610,0
+OPRA.US,D,20190123,000000,7.59,7.75,7.47,7.72,120287,0
+OPRA.US,D,20190124,000000,7.74,7.93,7.55,7.64,159155,0
+OPRA.US,D,20190125,000000,7.65,7.895,7.24,7.54,184634,0
+OPRA.US,D,20190128,000000,7.46,7.795,7.3,7.35,338643,0
+OPRA.US,D,20190129,000000,7.34,8.2,7.31,8.09,177305,0
+OPRA.US,D,20190130,000000,8.02,8.36,7.8827,8.1,168729,0
+OPRA.US,D,20190131,000000,8.15,8.65,7.9766,8.22,178024,0
+OPRA.US,D,20190201,000000,8.2,8.5174,7.72,7.8,353160,0
+OPRA.US,D,20190204,000000,7.87,8.3,7.71,7.78,170504,0
+OPRA.US,D,20190205,000000,7.85,8.13,7.75,7.99,84354,0
+OPRA.US,D,20190206,000000,7.95,8.15,7.8,7.93,123665,0
+OPRA.US,D,20190207,000000,7.82,7.9801,7.61,7.79,64989,0
+OPRA.US,D,20190208,000000,7.7,7.99,7.7,7.87,29401,0
+OPRA.US,D,20190211,000000,7.89,7.99,7.63,7.85,26933,0
+OPRA.US,D,20190212,000000,7.9,8.34,7.87,8.05,91564,0
+OPRA.US,D,20190213,000000,8.07,8.5,7.96,8.42,152732,0
+OPRA.US,D,20190214,000000,8.45,8.516,8.14,8.19,32010,0
+OPRA.US,D,20190215,000000,8.17,8.44,7.885,8.13,79269,0
+OPRA.US,D,20190219,000000,8.13,8.39,8.01,8.3,42484,0
+OPRA.US,D,20190220,000000,8.34,8.6394,8.16,8.56,87532,0
+OPRA.US,D,20190221,000000,8.7,9.8033,8.2,8.48,247843,0
+OPRA.US,D,20190222,000000,8.6,9.495,8.6,8.94,183706,0
+OPRA.US,D,20190225,000000,8.98,9.4,8.78,9.12,105843,0
+OPRA.US,D,20190226,000000,9.1,9.28,8.97,9.07,90523,0
+OPRA.US,D,20190227,000000,9.08,9.21,8.8301,9.06,53445,0
+OPRA.US,D,20190228,000000,9.02,9.22,8.72,8.99,198286,0
+OPRA.US,D,20190301,000000,9,9,8.65,8.78,248331,0
+OPRA.US,D,20190304,000000,8.79,8.79,7.9,7.985,128034,0
+OPRA.US,D,20190305,000000,7.98,8.01,7.6601,7.88,105115,0
+OPRA.US,D,20190306,000000,7.85,7.99,7.625,7.73,69747,0
+OPRA.US,D,20190307,000000,7.7452,7.8916,7.42,7.69,61986,0
+OPRA.US,D,20190308,000000,7.6,7.8,7.2,7.42,141734,0
+OPRA.US,D,20190311,000000,7.19,7.8,7.19,7.64,166275,0
+OPRA.US,D,20190312,000000,7.65,7.8,7.64,7.67,55143,0
+OPRA.US,D,20190313,000000,7.69,7.74,7.55,7.65,68405,0
+OPRA.US,D,20190314,000000,7.66,7.673,7.36,7.47,55560,0
+OPRA.US,D,20190315,000000,7.47,7.55,7.3,7.39,31550,0
+OPRA.US,D,20190318,000000,7.4,7.49,7.26,7.34,34013,0
+OPRA.US,D,20190319,000000,7.28,7.4129,6.93,7.02,69499,0
+OPRA.US,D,20190320,000000,7.05,7.37,6.975,7.2,104544,0
+OPRA.US,D,20190321,000000,7.18,7.47,7.16,7.25,106204,0
+OPRA.US,D,20190322,000000,7.2,7.25,6.85,6.895,132137,0
+OPRA.US,D,20190325,000000,6.82,7.04,6.6,6.69,61471,0
+OPRA.US,D,20190326,000000,6.74,6.9,6.69,6.89,57652,0
+OPRA.US,D,20190327,000000,6.9,6.99,6.65,6.7,80529,0
+OPRA.US,D,20190328,000000,6.69,6.8,6.36,6.49,78366,0
+OPRA.US,D,20190329,000000,6.55,6.7091,6.48,6.57,62127,0
+OPRA.US,D,20190401,000000,6.55,6.71,6.46,6.6,116608,0
+OPRA.US,D,20190402,000000,6.6,6.7,6.51,6.6,159922,0
+OPRA.US,D,20190403,000000,6.68,7.2,6.6,7.07,455473,0
+OPRA.US,D,20190404,000000,7.17,7.34,6.7,7.3,606523,0
+OPRA.US,D,20190405,000000,7.41,7.41,6.9701,7.36,157853,0
+OPRA.US,D,20190408,000000,7.27,7.455,7.19,7.38,153204,0
+OPRA.US,D,20190409,000000,7.31,7.75,7.26,7.66,190163,0
+OPRA.US,D,20190410,000000,7.7,8.05,7.5975,7.96,189405,0
+OPRA.US,D,20190411,000000,7.94,7.94,7.73,7.85,26807,0
+OPRA.US,D,20190412,000000,7.99,8.06,7.82,7.95,114170,0
+OPRA.US,D,20190415,000000,8.03,8.45,8,8.37,150982,0
+OPRA.US,D,20190416,000000,8.38,9.2,8.38,9.01,169239,0
+OPRA.US,D,20190417,000000,9.05,9.1068,8.65,8.995,152522,0
+OPRA.US,D,20190418,000000,9.03,9.04,8.6007,8.66,109628,0
+OPRA.US,D,20190422,000000,8.62,8.761,7.55,8.57,297860,0
+OPRA.US,D,20190423,000000,8.57,9.075,8.57,9.02,130704,0
+OPRA.US,D,20190424,000000,9.03,9.03,8.66,8.85,73471,0
+OPRA.US,D,20190425,000000,8.9,9.33,8.67,9.13,118576,0
+OPRA.US,D,20190426,000000,9.24,9.24,8.53,8.79,136324,0
+OPRA.US,D,20190429,000000,8.85,9.19,8.5,9,128266,0
+OPRA.US,D,20190430,000000,8.97,9.79,8.95,9.64,262544,0
+OPRA.US,D,20190501,000000,9.68,10.054,9.41,10.01,193784,0
+OPRA.US,D,20190502,000000,9.87,10.21,9.57,9.64,160657,0
+OPRA.US,D,20190503,000000,9.7,9.73,9.43,9.48,53344,0
+OPRA.US,D,20190506,000000,9.19,9.81,8.88,9.49,67164,0
+OPRA.US,D,20190507,000000,9.42,9.93,9.33,9.39,96109,0
+OPRA.US,D,20190508,000000,9.47,9.69,9.027,9.52,93912,0
+OPRA.US,D,20190509,000000,9.42,9.8,9.165,9.48,58690,0
+OPRA.US,D,20190510,000000,9.46,9.91,9.11,9.54,51601,0
+OPRA.US,D,20190513,000000,9.28,9.87,9.17,9.44,119198,0
+OPRA.US,D,20190514,000000,9.5,9.8,9.45,9.58,42029,0
+OPRA.US,D,20190515,000000,9.53,9.98,9.2105,9.81,168591,0
+OPRA.US,D,20190516,000000,9.81,9.91,9.56,9.76,138642,0
+OPRA.US,D,20190517,000000,9.68,10.25,9.6,9.7,144122,0
+OPRA.US,D,20190520,000000,9.58,9.76,9.25,9.32,193457,0
+OPRA.US,D,20190521,000000,9.4436,9.6,9.13,9.55,114553,0
+OPRA.US,D,20190522,000000,9.9,10.64,9.12,9.79,143383,0
+OPRA.US,D,20190523,000000,9.85,9.85,9.24,9.4,206740,0
+OPRA.US,D,20190524,000000,9.57,10.94,9.49,10.83,241643,0
+OPRA.US,D,20190528,000000,10.91,12.19,10.91,12,435351,0
+OPRA.US,D,20190529,000000,12,12,11.55,11.73,322606,0
+OPRA.US,D,20190530,000000,11.81,12.44,11.7913,12.18,815970,0
+OPRA.US,D,20190531,000000,12.06,12.1,10.81,11.47,549760,0
+OPRA.US,D,20190603,000000,11.3,11.46,9.875,10.46,290078,0
+OPRA.US,D,20190604,000000,10.51,10.86,10.285,10.71,207626,0
+OPRA.US,D,20190605,000000,10.8,11.16,9.87,10.08,154399,0
+OPRA.US,D,20190606,000000,10.04,10.15,9.32,9.7,428871,0
+OPRA.US,D,20190607,000000,9.7,9.8,9.59,9.64,51498,0
+OPRA.US,D,20190610,000000,9.59,10.14,9.16,9.77,237294,0
+OPRA.US,D,20190611,000000,9.8,10.22,9.6,9.97,111329,0
+OPRA.US,D,20190612,000000,9.99,10.14,9.5,9.84,138765,0
+OPRA.US,D,20190613,000000,9.923,10.4772,9.6993,10.31,72259,0
+OPRA.US,D,20190614,000000,10.31,10.83,10.08,10.09,86093,0
+OPRA.US,D,20190617,000000,10.27,10.36,10.04,10.15,42143,0
+OPRA.US,D,20190618,000000,10.66,10.66,10.2,10.27,50387,0
+OPRA.US,D,20190619,000000,10.33,10.7,10.07,10.24,90462,0
+OPRA.US,D,20190620,000000,10.3013,10.88,10.28,10.8,63859,0
+OPRA.US,D,20190621,000000,10.945,11.84,10.75,11.6,122630,0
+OPRA.US,D,20190624,000000,11.68,12,10.9059,11.05,165021,0
+OPRA.US,D,20190625,000000,11.095,11.1,10.18,10.45,63264,0
+OPRA.US,D,20190626,000000,10.65,10.7799,10.28,10.39,60678,0
+OPRA.US,D,20190627,000000,10.48,10.7481,10.29,10.36,35296,0
+OPRA.US,D,20190628,000000,10.53,10.63,10.31,10.44,40126,0
+OPRA.US,D,20190701,000000,10.76,10.76,10.23,10.37,23113,0
+OPRA.US,D,20190702,000000,10.43,10.68,10.2101,10.25,65914,0
+OPRA.US,D,20190703,000000,10.38,10.45,10,10.03,45061,0
+OPRA.US,D,20190705,000000,10.01,10.25,9.76,10,62916,0
+OPRA.US,D,20190708,000000,10.15,10.17,9.6101,9.73,41841,0
+OPRA.US,D,20190709,000000,9.86,9.89,9.74,9.8,34473,0
+OPRA.US,D,20190710,000000,9.9,10.59,9.9,10.46,44674,0
+OPRA.US,D,20190711,000000,10.2405,11.43,10.2405,10.91,60092,0
+OPRA.US,D,20190712,000000,10.95,11.015,10.66,10.79,18179,0
+OPRA.US,D,20190715,000000,10.72,11.09,10.54,10.66,58952,0
+OPRA.US,D,20190716,000000,10.62,10.95,10.199,10.39,37238,0
+OPRA.US,D,20190717,000000,10.93,11.78,10.61,11.4,277777,0
+OPRA.US,D,20190718,000000,11.44,11.75,11.1103,11.58,166556,0
+OPRA.US,D,20190719,000000,11.65,11.65,10.8,11.4,43048,0
+OPRA.US,D,20190722,000000,11.1579,11.39,11.095,11.26,34606,0
+OPRA.US,D,20190723,000000,11.34,11.34,10.83,10.92,90681,0
+OPRA.US,D,20190724,000000,11,11.28,10.74,11.05,26954,0
+OPRA.US,D,20190725,000000,11.05,11.23,10.72,10.99,73507,0
+OPRA.US,D,20190726,000000,11.02,11.37,10.77,10.95,22439,0
+OPRA.US,D,20190729,000000,11,11.21,10.76,11,26656,0
+OPRA.US,D,20190730,000000,11.04,11.09,10.89,10.94,30423,0
+OPRA.US,D,20190731,000000,11.03,11.71,11.03,11.35,38331,0
+OPRA.US,D,20190801,000000,11.46,12.6396,11.37,11.63,160366,0
+OPRA.US,D,20190802,000000,11.52,11.7768,10.05,10.38,64022,0
+OPRA.US,D,20190805,000000,10.16,10.35,9.51,9.97,100896,0
+OPRA.US,D,20190806,000000,10.1,10.57,9.6118,10.03,30479,0
+OPRA.US,D,20190807,000000,10.03,11.19,9.7601,10.64,77642,0
+OPRA.US,D,20190808,000000,10.8645,10.8645,10.25,10.65,55331,0
+OPRA.US,D,20190809,000000,10.39,10.5016,9.62,9.76,88417,0
+OPRA.US,D,20190812,000000,9.9,9.9,9.38,9.68,52198,0
+OPRA.US,D,20190813,000000,9.85,10.73,9.64,10.5,232517,0
+OPRA.US,D,20190814,000000,10.35,10.58,9.86,10.1,69370,0
+OPRA.US,D,20190815,000000,10.01,10.3,9.7201,9.99,27718,0
+OPRA.US,D,20190816,000000,10.05,10.82,9.81,9.91,70734,0
+OPRA.US,D,20190819,000000,10.08,10.67,9.93,10.57,142550,0
+OPRA.US,D,20190820,000000,10.5,11.22,10.2101,11.02,77592,0
+OPRA.US,D,20190821,000000,11.17,11.69,11.02,11.49,154347,0
+OPRA.US,D,20190822,000000,12.81,14.2,11.66,12.53,928132,0
+OPRA.US,D,20190823,000000,12.96,13.2999,12.32,12.89,351508,0
+OPRA.US,D,20190826,000000,13,13.41,12.43,13.09,246316,0
+OPRA.US,D,20190827,000000,13.02,13.225,12.4246,12.7,217687,0
+OPRA.US,D,20190828,000000,12.5,13.27,12.5,13.15,95682,0
+OPRA.US,D,20190829,000000,13.24,13.79,13.24,13.5,164824,0
+OPRA.US,D,20190830,000000,13.78,13.78,13.26,13.61,87448,0
+OPRA.US,D,20190903,000000,13.38,13.66,13.23,13.56,96905,0
+OPRA.US,D,20190904,000000,13.62,14.3,13.605,14.17,103628,0
+OPRA.US,D,20190905,000000,14.33,14.73,14.1,14.62,195527,0
+OPRA.US,D,20190906,000000,14.77,14.94,13.6379,13.77,169714,0
+OPRA.US,D,20190909,000000,13.73,13.82,12.77,12.96,212491,0
+OPRA.US,D,20190910,000000,12.8,13.76,12.8,13.53,65368,0
+OPRA.US,D,20190911,000000,13.75,13.75,13.06,13.5,103309,0
+OPRA.US,D,20190912,000000,13.39,13.6229,13.28,13.41,46539,0
+OPRA.US,D,20190913,000000,13.49,13.49,12.9075,13.19,85762,0
+OPRA.US,D,20190916,000000,13.12,13.35,12.69,12.96,134488,0
+OPRA.US,D,20190917,000000,11.67,12.95,11.06,12.84,421403,0
+OPRA.US,D,20190918,000000,12.8,13.0547,11.6,11.84,347880,0
+OPRA.US,D,20190919,000000,11.76,12,10.88,10.95,797637,0
+OPRA.US,D,20190920,000000,10.37,11.1299,10.1,10.1,2086320,0
+OPRA.US,D,20190923,000000,10.24,10.72,10,10.33,953841,0
+OPRA.US,D,20190924,000000,10.4,10.765,9.9,10.11,645032,0
+OPRA.US,D,20190925,000000,10.1,10.62,10,10.43,247578,0
+OPRA.US,D,20190926,000000,10.41,10.41,9.91,10.13,169812,0
+OPRA.US,D,20190927,000000,10.13,10.215,9.95,10.11,216707,0
+OPRA.US,D,20190930,000000,10.12,10.15,9.81,10.05,270194,0
+OPRA.US,D,20191001,000000,10.04,10.33,9.92,10.08,149502,0
+OPRA.US,D,20191002,000000,10.4,10.4,10,10.2,154659,0
+OPRA.US,D,20191003,000000,10.17,10.29,9.9,10.21,391180,0
+OPRA.US,D,20191004,000000,10.21,10.33,10,10.12,302484,0
+OPRA.US,D,20191007,000000,10.08,10.25,10,10.13,133485,0
+OPRA.US,D,20191008,000000,10.06,10.24,10,10.14,183675,0
+OPRA.US,D,20191009,000000,10.16,10.45,10.04,10.33,244298,0
+OPRA.US,D,20191010,000000,10.42,10.67,10.2,10.37,270844,0
+OPRA.US,D,20191011,000000,10.4,10.63,10.1035,10.46,288851,0
+OPRA.US,D,20191014,000000,10.43,10.4794,10.01,10.15,298732,0
+OPRA.US,D,20191015,000000,10.12,10.15,9.71,9.77,584386,0
+OPRA.US,D,20191016,000000,9.65,10.21,9.61,10.14,489268,0
+OPRA.US,D,20191017,000000,10.22,10.34,9.89,10.2,176724,0
+OPRA.US,D,20191018,000000,10.1,10.2,9.71,9.75,310495,0
+OPRA.US,D,20191021,000000,9.78,10.536,9.78,10.43,243580,0
+OPRA.US,D,20191022,000000,10.42,10.42,9.93,10.06,109373,0
+OPRA.US,D,20191023,000000,9.99,10.21,9.76,9.85,88598,0
+OPRA.US,D,20191024,000000,9.84,10.16,9.81,9.99,151482,0
+OPRA.US,D,20191025,000000,9.99,10.29,9.92,10.24,108127,0
+OPRA.US,D,20191028,000000,10.21,10.69,10.2,10.53,111104,0
+OPRA.US,D,20191029,000000,10.55,10.58,10.2,10.33,65390,0
+OPRA.US,D,20191030,000000,10.27,10.44,10.1139,10.32,83510,0
+OPRA.US,D,20191031,000000,10.3,10.33,9.9,10.07,117108,0
+OPRA.US,D,20191101,000000,10.16,10.31,9.91,9.96,111349,0
+OPRA.US,D,20191104,000000,10.11,10.11,9.71,9.84,183626,0
+OPRA.US,D,20191105,000000,9.81,9.86,8.85,9.08,272574,0
+OPRA.US,D,20191106,000000,9.08,9.36,8.55,8.76,495545,0
+OPRA.US,D,20191107,000000,8.91,9.35,8.88,9.06,178945,0
+OPRA.US,D,20191108,000000,8.95,9.32,8.95,9.16,88026,0
+OPRA.US,D,20191111,000000,9.03,9.3499,9.03,9.22,118999,0
+OPRA.US,D,20191112,000000,9.22,9.45,9.03,9.2,229167,0
+OPRA.US,D,20191113,000000,9.09,10.03,9.09,9.71,729455,0
+OPRA.US,D,20191114,000000,11.72,12.18,10.55,11.36,2203968,0
+OPRA.US,D,20191115,000000,11.34,11.47,10.61,11,791715,0
+OPRA.US,D,20191118,000000,10.91,10.91,9.81,10.2,600569,0
+OPRA.US,D,20191119,000000,10.36,10.5,9.89,10.09,296261,0
+OPRA.US,D,20191120,000000,10,10.14,9.57,9.97,253392,0
+OPRA.US,D,20191121,000000,10,10.14,9.69,9.71,147543,0
+OPRA.US,D,20191122,000000,9.83,10.2,9.72,10.14,203693,0
+OPRA.US,D,20191125,000000,10.1,10.27,9.85,10,141546,0
+OPRA.US,D,20191126,000000,9.98,10.05,9.81,9.87,175880,0
+OPRA.US,D,20191127,000000,9.97,10.15,9.77,10.09,229369,0
+OPRA.US,D,20191129,000000,10.08,10.15,9.84,10.14,142233,0
+OPRA.US,D,20191202,000000,10.22,10.22,9.558,9.78,146018,0
+OPRA.US,D,20191203,000000,9.68,9.79,9.22,9.27,268846,0
+OPRA.US,D,20191204,000000,9.38,9.38,8.95,9.08,413792,0
+OPRA.US,D,20191205,000000,9.17,9.43,9.04,9.06,232169,0
+OPRA.US,D,20191206,000000,9.11,9.28,9.045,9.13,207110,0
+OPRA.US,D,20191209,000000,9.1,9.31,8.91,8.92,186518,0
+OPRA.US,D,20191210,000000,8.92,8.95,8.64,8.8,292821,0
+OPRA.US,D,20191211,000000,8.82,8.9,8.66,8.79,311444,0
+OPRA.US,D,20191212,000000,8.81,9.35,8.75,9.14,295522,0
+OPRA.US,D,20191213,000000,9.14,9.8399,9.1,9.68,215391,0
+OPRA.US,D,20191216,000000,9.72,9.97,9.46,9.66,231662,0
+OPRA.US,D,20191217,000000,9.64,9.98,9.6,9.91,137444,0
+OPRA.US,D,20191218,000000,9.9,10.24,9.71,9.78,373007,0
+OPRA.US,D,20191219,000000,9.72,10,9.63,9.79,318360,0
+OPRA.US,D,20191220,000000,9.75,9.78,9.61,9.67,309526,0
+OPRA.US,D,20191223,000000,9.65,9.68,9.43,9.49,219611,0
+OPRA.US,D,20191224,000000,9.5,9.5746,9.42,9.45,57745,0
+OPRA.US,D,20191226,000000,9.45,10.119,9.43,9.95,271786,0
+OPRA.US,D,20191227,000000,9.8,9.84,9.38,9.44,337064,0
+OPRA.US,D,20191230,000000,9.4,9.48,8.91,9.28,312600,0
+OPRA.US,D,20191231,000000,9.26,9.56,9.05,9.25,287871,0
+OPRA.US,D,20200102,000000,9.38,9.4398,9.02,9.1,270606,0
+OPRA.US,D,20200103,000000,9.11,9.44,8.91,9.31,230941,0
+OPRA.US,D,20200106,000000,9.18,9.49,9.18,9.48,224615,0
+OPRA.US,D,20200107,000000,9.45,9.45,9.14,9.16,150095,0
+OPRA.US,D,20200108,000000,9.23,9.27,9,9.16,175988,0
+OPRA.US,D,20200109,000000,9.14,9.29,8.85,8.88,375703,0
+OPRA.US,D,20200110,000000,8.96,9.33,8.74,8.8,506832,0
+OPRA.US,D,20200113,000000,8.75,8.94,8.67,8.78,504386,0
+OPRA.US,D,20200114,000000,8.78,8.9,8.48,8.66,340171,0
+OPRA.US,D,20200115,000000,8.6,9.1,8.55,9.02,1609698,0
+OPRA.US,D,20200116,000000,7.5,8.18,7.15,7.33,4462690,0
+OPRA.US,D,20200117,000000,7.79,7.96,6.85,7.055,2342678,0
+OPRA.US,D,20200121,000000,7.16,7.1721,6.76,7.005,916399,0
+OPRA.US,D,20200122,000000,7.02,7.58,7.01,7.35,622914,0
+OPRA.US,D,20200123,000000,7.37,8.4,7.33,8.04,943648,0
+OPRA.US,D,20200124,000000,8.15,8.8,8.05,8.14,1094386,0
+OPRA.US,D,20200127,000000,7.8,8.05,7.5,7.65,665075,0
+OPRA.US,D,20200128,000000,7.67,7.87,7.53,7.705,554748,0
+OPRA.US,D,20200129,000000,7.73,7.94,7.52,7.52,410337,0
+OPRA.US,D,20200130,000000,7.5,7.92,7.41,7.83,414785,0
+OPRA.US,D,20200131,000000,7.79,7.79,7.42,7.58,559195,0
+OPRA.US,D,20200203,000000,7.52,7.6,7.3,7.38,322951,0
+OPRA.US,D,20200204,000000,7.37,7.47,7.07,7.35,823599,0
+OPRA.US,D,20200205,000000,7.37,7.37,7.05,7.06,455420,0
+OPRA.US,D,20200206,000000,7.05,7.33,7.01,7.3,347789,0
+OPRA.US,D,20200207,000000,7.28,7.355,7.15,7.31,248162,0
+OPRA.US,D,20200210,000000,7.3,7.679,7.25,7.57,124040,0
+OPRA.US,D,20200211,000000,7.59,7.59,6.92,7.03,399513,0
+OPRA.US,D,20200212,000000,7.09,7.29,6.9,7.17,373123,0
+OPRA.US,D,20200213,000000,7.1,7.22,6.95,7.04,277530,0
+OPRA.US,D,20200214,000000,7.05,7.17,6.8,6.88,242742,0
+OPRA.US,D,20200218,000000,6.87,6.92,6.7,6.77,145177,0
+OPRA.US,D,20200219,000000,6.79,7.18,6.62,7.03,418342,0
+OPRA.US,D,20200220,000000,7.02,7.04,6.8,6.89,262836,0
+OPRA.US,D,20200221,000000,6.95,7.09,6.73,6.85,465965,0
+OPRA.US,D,20200224,000000,6.7,7.23,6.55,7.13,512958,0
+OPRA.US,D,20200225,000000,8,8.45,6.905,7.13,1900706,0
+OPRA.US,D,20200226,000000,7.61,8.49,7.3948,8.11,1553247,0
+OPRA.US,D,20200227,000000,8,8.2,7.59,8.12,996213,0
+OPRA.US,D,20200228,000000,7.84,8.14,7.75,8.08,827813,0
+OPRA.US,D,20200302,000000,8.11,8.3,8.09,8.3,686578,0
+OPRA.US,D,20200303,000000,8.34,8.8,8.32,8.5,1172718,0
+OPRA.US,D,20200304,000000,8.5,8.67,8.06,8.2,834118,0
+OPRA.US,D,20200305,000000,8.15,8.34,8.01,8.08,398374,0
+OPRA.US,D,20200306,000000,7.68,8.14,7.47,7.56,487836,0
+OPRA.US,D,20200309,000000,7.27,7.3,6.8,6.88,525380,0
+OPRA.US,D,20200310,000000,7.07,7.29,6.52,6.57,511295,0
+OPRA.US,D,20200311,000000,6.5,6.69,6.4,6.53,411661,0
+OPRA.US,D,20200312,000000,6.09,6.24,5.5,5.52,591925,0
+OPRA.US,D,20200313,000000,5.81,6.2,5.68,6.19,498194,0
+OPRA.US,D,20200316,000000,5.01,5.75,5.01,5.14,257284,0
+OPRA.US,D,20200317,000000,5.28,5.72,5.11,5.47,213850,0
+OPRA.US,D,20200318,000000,5.12,5.39,4.75,4.95,301763,0
+OPRA.US,D,20200319,000000,4.9,5.35,4.8,5.09,164513,0
+OPRA.US,D,20200320,000000,5.36,5.79,5,5.13,337620,0
+OPRA.US,D,20200323,000000,5.16,5.38,4.81,4.95,193285,0
+OPRA.US,D,20200324,000000,5.48,5.48,5.1,5.14,278813,0
+OPRA.US,D,20200325,000000,5.14,5.405,4.93,5.27,258063,0
+OPRA.US,D,20200326,000000,5.3,5.6,5.1769,5.53,221284,0
+OPRA.US,D,20200327,000000,5.21,5.32,4.9627,5.2,159087,0
+OPRA.US,D,20200330,000000,5.17,5.55,5.12,5.25,238823,0
+OPRA.US,D,20200331,000000,5.25,5.5,5.15,5.37,211555,0
+OPRA.US,D,20200401,000000,5.22,5.35,4.9,5.12,724363,0
+OPRA.US,D,20200402,000000,5.01,5.2,4.83,4.86,433203,0
+OPRA.US,D,20200403,000000,4.76,5.05,4.6,4.92,157530,0
+OPRA.US,D,20200406,000000,5.09,5.2542,4.9,5.16,198635,0
+OPRA.US,D,20200407,000000,5.28,5.28,4.8,4.8,248567,0
+OPRA.US,D,20200408,000000,4.89,5,4.66,4.68,300148,0
+OPRA.US,D,20200409,000000,4.76,5.35,4.73,5.13,581843,0
+OPRA.US,D,20200413,000000,5.15,5.25,5.01,5.25,218341,0
+OPRA.US,D,20200414,000000,5.3,5.3,5.11,5.21,270719,0
+OPRA.US,D,20200415,000000,5.13,5.205,4.82,5.03,411939,0
+OPRA.US,D,20200416,000000,5.1,5.17,4.8,5.02,333720,0
+OPRA.US,D,20200417,000000,5.18,5.28,5.07,5.21,334048,0
+OPRA.US,D,20200420,000000,5.05,5.3,5.05,5.25,554040,0
+OPRA.US,D,20200421,000000,5.2,5.26,5.005,5.04,164250,0
+OPRA.US,D,20200422,000000,5.27,5.27,4.945,5.07,186973,0
+OPRA.US,D,20200423,000000,5.15,5.5527,5.12,5.32,527996,0
+OPRA.US,D,20200424,000000,5.4,5.49,5.01,5.03,230298,0
+OPRA.US,D,20200427,000000,5.14,5.26,5.02,5.2,265735,0
+OPRA.US,D,20200428,000000,5.32,5.32,5.11,5.2,133181,0
+OPRA.US,D,20200429,000000,5.29,5.9113,5.22,5.73,410632,0
+OPRA.US,D,20200430,000000,5.76,5.77,5.47,5.75,139668,0
+OPRA.US,D,20200501,000000,5.75,5.79,5.4,5.6,152923,0
+OPRA.US,D,20200504,000000,5.59,5.77,5.43,5.55,184469,0
+OPRA.US,D,20200505,000000,5.56,5.6,5.2,5.22,178352,0
+OPRA.US,D,20200506,000000,5.21,5.5,5.2,5.29,146975,0
+OPRA.US,D,20200507,000000,5.43,5.4986,5.29,5.42,147369,0
+OPRA.US,D,20200508,000000,5.55,5.87,5.4301,5.81,124556,0
+OPRA.US,D,20200511,000000,5.86,5.86,5.52,5.75,100066,0
+OPRA.US,D,20200512,000000,5.82,5.82,5.49,5.53,62036,0
+OPRA.US,D,20200513,000000,5.5,5.5,5.05,5.3,196330,0
+OPRA.US,D,20200514,000000,5.18,5.26,4.98,5.25,244719,0
+OPRA.US,D,20200515,000000,5.29,5.39,5.128,5.34,139088,0
+OPRA.US,D,20200518,000000,5.95,6.1,5.64,5.7,427954,0
+OPRA.US,D,20200519,000000,6.43,7.5,6.4,6.97,1687948,0
+OPRA.US,D,20200520,000000,6.49,6.83,5.97,6.74,1194918,0
+OPRA.US,D,20200521,000000,6.85,6.89,6.05,6.18,453562,0
+OPRA.US,D,20200522,000000,6.36,6.37,6.04,6.06,199323,0
+OPRA.US,D,20200526,000000,6.11,6.63,6.1,6.51,366174,0
+OPRA.US,D,20200527,000000,6.57,6.69,6.3,6.36,157180,0
+OPRA.US,D,20200528,000000,6.33,6.47,6.01,6.05,192461,0
+OPRA.US,D,20200529,000000,6.11,6.23,6.02,6.18,143017,0
+OPRA.US,D,20200601,000000,6.2,6.75,6.1426,6.65,259104,0
+OPRA.US,D,20200602,000000,6.64,6.85,6.5,6.74,255885,0
+OPRA.US,D,20200603,000000,6.9,7.23,6.85,6.94,389780,0
+OPRA.US,D,20200604,000000,6.95,7.11,6.66,6.73,279762,0
+OPRA.US,D,20200605,000000,6.9,7.23,6.9,7.02,359788,0
+OPRA.US,D,20200608,000000,7.07,7.4,7.05,7.21,230550,0
+OPRA.US,D,20200609,000000,7.18,7.36,6.95,7.34,285718,0
+OPRA.US,D,20200610,000000,7.27,7.53,7.09,7.24,303298,0
+OPRA.US,D,20200611,000000,6.99,7.2,6.41,6.53,438778,0
+OPRA.US,D,20200612,000000,6.79,7.32,6.79,7.04,368086,0
+OPRA.US,D,20200615,000000,6.89,7.2,6.83,7.11,247801,0
+OPRA.US,D,20200616,000000,7.28,7.84,7.22,7.54,359288,0
+OPRA.US,D,20200617,000000,7.72,8.51,7.63,8.19,692979,0
+OPRA.US,D,20200618,000000,8.14,8.59,8.03,8.21,452854,0
+OPRA.US,D,20200619,000000,8.35,8.49,8.15,8.19,321025,0
+OPRA.US,D,20200622,000000,8.14,8.585,8,8.57,193673,0
+OPRA.US,D,20200623,000000,8.59,9.04,8.59,8.92,280160,0
+OPRA.US,D,20200624,000000,8.77,8.95,8.1175,8.3,347996,0
+OPRA.US,D,20200625,000000,8.28,8.58,8.13,8.4,174579,0
+OPRA.US,D,20200626,000000,8.39,8.45,8.16,8.3,172387,0
+OPRA.US,D,20200629,000000,8.35,8.45,8.04,8.32,293551,0
+OPRA.US,D,20200630,000000,8.3,9.05,8.3,9,259796,0
+OPRA.US,D,20200701,000000,8.99,9.065,8.5,8.52,259790,0
+OPRA.US,D,20200702,000000,8.64,9.46,8.64,9.17,283097,0
+OPRA.US,D,20200706,000000,9.49,9.615,9.1,9.2,454592,0
+OPRA.US,D,20200707,000000,9.04,9.38,8.9,9.04,411286,0
+OPRA.US,D,20200708,000000,9.05,9.495,9.05,9.39,170680,0
+OPRA.US,D,20200709,000000,9.81,10,9.6,9.69,471666,0
+OPRA.US,D,20200710,000000,9.82,10.87,9.65,10.77,546230,0
+OPRA.US,D,20200713,000000,11.4886,11.4886,9.8,9.95,631861,0
+OPRA.US,D,20200714,000000,10.16,10.36,9.38,9.55,1164372,0
+OPRA.US,D,20200715,000000,9.66,10.08,9.635,9.74,351713,0
+OPRA.US,D,20200716,000000,9.95,10.01,9.5,10.01,292575,0
+OPRA.US,D,20200717,000000,10.18,10.18,9.73,9.92,311175,0
+OPRA.US,D,20200720,000000,9.99,10.05,9.67,9.95,496886,0
+OPRA.US,D,20200721,000000,10.02,10.32,9.8199,9.97,644727,0
+OPRA.US,D,20200722,000000,9.96,10.08,9.68,9.73,147245,0
+OPRA.US,D,20200723,000000,9.74,9.95,9.57,9.64,100662,0
+OPRA.US,D,20200724,000000,9.38,9.83,9.19,9.5,824848,0
+OPRA.US,D,20200727,000000,9.5,9.85,9.3701,9.69,261677,0
+OPRA.US,D,20200728,000000,9.64,9.97,9.64,9.79,298525,0
+OPRA.US,D,20200729,000000,9.84,10.15,9.735,9.99,247369,0
+OPRA.US,D,20200730,000000,10.06,10.1,9.78,9.99,343958,0
+OPRA.US,D,20200731,000000,10.14,10.14,9.8,9.93,386794,0
+OPRA.US,D,20200803,000000,10.3,10.82,10.0801,10.75,457738,0
+OPRA.US,D,20200804,000000,10.77,10.91,10.13,10.23,264838,0
+OPRA.US,D,20200805,000000,10.26,10.6699,10.22,10.41,176848,0
+OPRA.US,D,20200806,000000,10.4,10.6,10.12,10.45,104185,0
+OPRA.US,D,20200807,000000,10.36,10.59,10.095,10.24,108368,0
+OPRA.US,D,20200810,000000,10.4,10.4755,9.99,10.03,142551,0
+OPRA.US,D,20200811,000000,10.11,10.165,9.87,9.9,108549,0
+OPRA.US,D,20200812,000000,9.96,10.06,9.84,9.9,78785,0
+OPRA.US,D,20200813,000000,9.95,10.18,9.91,10.04,62826,0
+OPRA.US,D,20200814,000000,10.11,10.402,10.09,10.2,150115,0
+OPRA.US,D,20200817,000000,10.16,10.475,10,10.29,127133,0
+OPRA.US,D,20200818,000000,10.26,10.42,10.1401,10.29,164428,0
+OPRA.US,D,20200819,000000,10.3,10.51,10.08,10.35,208907,0
+OPRA.US,D,20200820,000000,9.5,9.54,7.83,7.86,2264745,0
+OPRA.US,D,20200821,000000,8.15,8.4,7.6,7.7,798160,0
+OPRA.US,D,20200824,000000,7.84,8.06,7.65,8,502564,0
+OPRA.US,D,20200825,000000,8.05,9.34,8,9.16,922754,0
+OPRA.US,D,20200826,000000,9.16,9.3,8.71,8.81,717023,0
+OPRA.US,D,20200827,000000,8.97,9.06,8.57,8.64,630327,0
+OPRA.US,D,20200828,000000,8.54,9.12,8.501,9.01,569558,0
+OPRA.US,D,20200831,000000,9.02,9.29,8.7,9.04,766092,0
+OPRA.US,D,20200901,000000,9,9.26,8.8,8.81,380778,0
+OPRA.US,D,20200902,000000,8.84,8.96,8.51,8.59,671620,0
+OPRA.US,D,20200903,000000,8.45,8.64,8,8.15,431461,0
+OPRA.US,D,20200904,000000,8.14,8.31,7.85,7.94,331835,0
+OPRA.US,D,20200908,000000,7.74,8.23,7.57,7.92,314777,0
+OPRA.US,D,20200909,000000,7.87,8.3,7.85,8.21,223561,0
+OPRA.US,D,20200910,000000,8.5,8.625,8.38,8.46,309450,0
+OPRA.US,D,20200911,000000,8.61,8.7,8.17,8.31,225257,0
+OPRA.US,D,20200914,000000,8.39,8.67,8.37,8.6,252307,0
+OPRA.US,D,20200915,000000,8.72,8.8,8.48,8.48,104586,0
+OPRA.US,D,20200916,000000,8.61,8.84,8.56,8.72,181862,0
+OPRA.US,D,20200917,000000,8.66,8.96,8.55,8.92,166643,0
+OPRA.US,D,20200918,000000,8.82,8.95,8.65,8.74,151849,0
+OPRA.US,D,20200921,000000,8.4,8.93,8.36,8.83,172773,0
+OPRA.US,D,20200922,000000,8.81,9.23,8.72,9.14,235734,0
+OPRA.US,D,20200923,000000,9.52,9.61,9.09,9.51,294228,0
+OPRA.US,D,20200924,000000,9.25,9.66,8.94,9.57,308780,0
+OPRA.US,D,20200925,000000,9.89,9.89,9.19,9.62,222609,0
+OPRA.US,D,20200928,000000,9.85,9.85,9.44,9.61,219313,0
+OPRA.US,D,20200929,000000,9.56,10.1173,9.56,9.94,274971,0
+OPRA.US,D,20200930,000000,9.97,10.05,9.73,9.78,156998,0
+OPRA.US,D,20201001,000000,9.98,9.98,9.5,9.76,193695,0
+OPRA.US,D,20201002,000000,9.53,9.81,9.34,9.37,64451,0
+OPRA.US,D,20201005,000000,9.4,9.79,9.21,9.3,71147,0
+OPRA.US,D,20201006,000000,9.27,9.84,9.23,9.23,142965,0
+OPRA.US,D,20201007,000000,9.35,9.4899,9,9.14,168217,0
+OPRA.US,D,20201008,000000,9.33,9.33,8.87,9,264248,0
+OPRA.US,D,20201009,000000,9.05,9.47,9.01,9.28,97572,0
+OPRA.US,D,20201012,000000,9.24,9.51,9.24,9.47,55141,0
+OPRA.US,D,20201013,000000,9.35,9.7,9.02,9.58,228866,0
+OPRA.US,D,20201014,000000,9.76,10.25,9.59,10.14,191932,0
+OPRA.US,D,20201015,000000,10,10.05,9.4,9.83,125567,0
+OPRA.US,D,20201016,000000,9.77,10.04,9.5,9.51,32740,0
+OPRA.US,D,20201019,000000,9.46,9.74,9.43,9.56,152556,0
+OPRA.US,D,20201020,000000,9.57,9.645,9.3,9.39,108934,0
+OPRA.US,D,20201021,000000,9.49,9.99,9.23,9.66,87105,0
+OPRA.US,D,20201022,000000,9.7,9.99,9.02,9.57,74343,0
+OPRA.US,D,20201023,000000,9.55,9.99,9.51,9.9,107404,0
+OPRA.US,D,20201026,000000,9.91,9.91,9.52,9.75,89841,0
+OPRA.US,D,20201027,000000,9.65,9.9,9.62,9.62,36709,0
+OPRA.US,D,20201028,000000,9.45,9.86,9.2241,9.61,120367,0
+OPRA.US,D,20201029,000000,9.53,9.8199,9.22,9.35,114045,0
+OPRA.US,D,20201030,000000,9.22,9.4195,8.73,9.1,177856,0
+OPRA.US,D,20201102,000000,9.28,9.32,8.81,8.96,136925,0
+OPRA.US,D,20201103,000000,9.19,9.29,8.9,8.97,206442,0
+OPRA.US,D,20201104,000000,8.99,9.2,8.96,9.08,199111,0
+OPRA.US,D,20201105,000000,9.1,9.6,8.95,9.5,142794,0
+OPRA.US,D,20201106,000000,9.61,9.685,9.14,9.24,116145,0
+OPRA.US,D,20201109,000000,9.46,9.5,8.94,9.01,233605,0
+OPRA.US,D,20201110,000000,9.08,9.36,8.71,8.87,194091,0
+OPRA.US,D,20201111,000000,8.89,9.315,8.86,9.18,198840,0
+OPRA.US,D,20201112,000000,9.25,9.285,8.87,8.98,191784,0
+OPRA.US,D,20201113,000000,8.94,9.19,8.86,8.9,188291,0
+OPRA.US,D,20201116,000000,9.06,9.145,8.91,9.02,139182,0
+OPRA.US,D,20201117,000000,9.05,9.089,8.84,8.96,223143,0
+OPRA.US,D,20201118,000000,9.01,9.19,8.935,9.08,273923,0
+OPRA.US,D,20201119,000000,8.86,9.38,8.71,9.16,514213,0
+OPRA.US,D,20201120,000000,9.01,9.0705,8.67,8.7,366364,0
+OPRA.US,D,20201123,000000,8.7,9.05,8.69,8.94,245319,0
+OPRA.US,D,20201124,000000,9.01,9.01,8.7022,8.87,222615,0
+OPRA.US,D,20201125,000000,8.94,9.07,8.92,8.92,309378,0
+OPRA.US,D,20201127,000000,9,9.0799,8.85,8.94,294003,0
+OPRA.US,D,20201130,000000,8.9,8.945,8.49,8.52,279821,0
+OPRA.US,D,20201201,000000,8.66,9.01,8.65,8.95,229986,0
+OPRA.US,D,20201202,000000,9.03,9.04,8.81,8.9,88596,0
+OPRA.US,D,20201203,000000,9,9,8.8238,8.87,128600,0
+OPRA.US,D,20201204,000000,8.99,9.02,8.85,8.93,121217,0
+OPRA.US,D,20201207,000000,9,9.29,8.86,9.05,246702,0
+OPRA.US,D,20201208,000000,9.03,9.19,8.81,8.85,67944,0
+OPRA.US,D,20201209,000000,8.82,8.98,8.5,8.5,176975,0
+OPRA.US,D,20201210,000000,8.55,8.87,8.5,8.74,77496,0
+OPRA.US,D,20201211,000000,8.74,9.02,8.675,8.7,97625,0
+OPRA.US,D,20201214,000000,8.69,8.89,8.63,8.67,80081,0
+OPRA.US,D,20201215,000000,8.8,8.91,8.52,8.74,118968,0
+OPRA.US,D,20201216,000000,8.7,8.97,8.6701,8.8,121971,0
+OPRA.US,D,20201217,000000,8.89,8.94,8.76,8.82,116313,0
+OPRA.US,D,20201218,000000,8.77,8.99,8.54,8.58,140240,0
+OPRA.US,D,20201221,000000,8.62,8.74,8.53,8.58,143718,0
+OPRA.US,D,20201222,000000,8.54,8.54,8.38,8.47,133483,0
+OPRA.US,D,20201223,000000,8.54,8.75,8.23,8.63,219630,0
+OPRA.US,D,20201224,000000,8.56,8.7,8.36,8.49,59323,0
+OPRA.US,D,20201228,000000,8.48,8.59,8.27,8.32,100975,0
+OPRA.US,D,20201229,000000,8.34,8.45,8.14,8.15,148956,0
+OPRA.US,D,20201230,000000,8.2,8.7183,8.2,8.4,338677,0
+OPRA.US,D,20201231,000000,8.48,9.19,8.31,9.13,338731,0
+OPRA.US,D,20210104,000000,9.17,9.43,8.91,9.13,427499,0
+OPRA.US,D,20210105,000000,9.16,9.16,8.83,8.98,199919,0
+OPRA.US,D,20210106,000000,8.97,9.02,8.85,8.89,192803,0
+OPRA.US,D,20210107,000000,9,9.43,8.85,9.33,346305,0
+OPRA.US,D,20210108,000000,9.38,9.56,8.8,9.09,615312,0
+OPRA.US,D,20210111,000000,9.4,9.9,8.83,9.27,1097678,0
+OPRA.US,D,20210112,000000,9.33,9.7184,9.07,9.38,195763,0
+OPRA.US,D,20210113,000000,9.5,9.5,9.17,9.36,94654,0
+OPRA.US,D,20210114,000000,9.34,9.625,9.12,9.3,124751,0
+OPRA.US,D,20210115,000000,9.35,9.53,9.13,9.36,191108,0
+OPRA.US,D,20210119,000000,9.51,10,9.23,9.65,241674,0
+OPRA.US,D,20210120,000000,9.69,9.95,9.46,9.59,324591,0
+OPRA.US,D,20210121,000000,9.7,9.72,9.38,9.62,200101,0
+OPRA.US,D,20210122,000000,9.55,9.8851,9.41,9.75,175157,0
+OPRA.US,D,20210125,000000,9.67,10,9.3,9.45,381925,0
+OPRA.US,D,20210126,000000,9.42,9.66,9.23,9.34,245844,0
+OPRA.US,D,20210127,000000,9.23,9.61,9.05,9.2,442208,0
+OPRA.US,D,20210128,000000,9.4,9.64,8.85,9.1,274169,0
+OPRA.US,D,20210129,000000,9,9.1,8.57,8.61,182616,0
+OPRA.US,D,20210201,000000,8.71,8.79,8.28,8.47,178956,0
+OPRA.US,D,20210202,000000,8.63,8.741,8.31,8.38,124912,0
+OPRA.US,D,20210203,000000,8.48,8.88,8.36,8.88,548791,0
+OPRA.US,D,20210204,000000,8.85,8.9,8.52,8.85,264148,0
+OPRA.US,D,20210205,000000,8.79,9.3,8.75,9.27,319558,0
+OPRA.US,D,20210208,000000,9.34,9.88,8.76,9.43,1105384,0
+OPRA.US,D,20210209,000000,9.51,9.99,9.44,9.85,357702,0
+OPRA.US,D,20210210,000000,9.85,12,9.74,11.25,1695200,0
+OPRA.US,D,20210211,000000,11.11,12.96,11.06,12.47,813924,0
+OPRA.US,D,20210212,000000,12.5,12.99,12.03,12.84,398010,0
+OPRA.US,D,20210216,000000,12.9,13.93,12.14,12.33,575257,0
+OPRA.US,D,20210217,000000,12.2,12.73,11.71,12.47,379249,0
+OPRA.US,D,20210218,000000,12.76,13.93,12.2,13.38,666898,0
+OPRA.US,D,20210219,000000,13.45,13.68,12.88,13.57,348177,0
+OPRA.US,D,20210222,000000,13.27,13.55,12.71,12.82,235563,0
+OPRA.US,D,20210223,000000,11.45,11.45,11.1301,11.45,502663,0
+OPRA.US,D,20210224,000000,11.38,11.91,11.34,11.57,279199,0
+OPRA.US,D,20210225,000000,11.7,13.12,11.66,12.95,553260,0
+OPRA.US,D,20210226,000000,12.61,12.695,11.01,12.06,349569,0
+OPRA.US,D,20210301,000000,12.49,12.69,11.82,12.2,345138,0
+OPRA.US,D,20210302,000000,12.17,12.63,12.0025,12.46,355850,0
+OPRA.US,D,20210303,000000,12.5,13.2,12.01,12.77,484729,0
+OPRA.US,D,20210304,000000,12.42,12.781,11.9,12.2,247293,0
+OPRA.US,D,20210305,000000,12.4,12.45,10.76,11.8,317973,0
+OPRA.US,D,20210308,000000,11.82,12.0683,11.53,11.64,169651,0
+OPRA.US,D,20210309,000000,11.75,12.14,11.56,11.95,283319,0
+OPRA.US,D,20210310,000000,12.18,12.2,11.5,11.81,336131,0
+OPRA.US,D,20210311,000000,11.88,12.32,11.88,12.22,263320,0
+OPRA.US,D,20210312,000000,12.28,12.28,11.65,12.12,148650,0
+OPRA.US,D,20210315,000000,12.25,12.3599,11.9001,12.06,100410,0
+OPRA.US,D,20210316,000000,12.03,12.9,11.93,12.55,252011,0
+OPRA.US,D,20210317,000000,12.5,12.62,11.83,12.4,160084,0
+OPRA.US,D,20210318,000000,12.33,12.64,11.9,12.17,106764,0
+OPRA.US,D,20210319,000000,12.21,12.77,12.11,12.73,134470,0
+OPRA.US,D,20210322,000000,12.86,12.99,12.06,12.17,116486,0
+OPRA.US,D,20210323,000000,12.17,12.17,11.28,11.4,210333,0
+OPRA.US,D,20210324,000000,11.8,11.85,10.81,10.89,211677,0
+OPRA.US,D,20210325,000000,10.72,10.74,10.15,10.37,228918,0
+OPRA.US,D,20210326,000000,10.39,10.47,9.9,10.39,169315,0
+OPRA.US,D,20210329,000000,10.51,10.51,9.9,10.27,114268,0
+OPRA.US,D,20210330,000000,10.28,10.3663,9.8,10.08,195028,0
+OPRA.US,D,20210331,000000,10.12,10.13,9.93,10,281300,0
+OPRA.US,D,20210401,000000,10.2,10.77,10.2,10.69,120417,0
+OPRA.US,D,20210405,000000,10.75,10.7788,10.121,10.26,110477,0
+OPRA.US,D,20210406,000000,10.28,10.96,9.98,10.85,289803,0
+OPRA.US,D,20210407,000000,10.86,10.99,10.43,10.67,213468,0
+OPRA.US,D,20210408,000000,10.72,10.98,10.38,10.58,83603,0
+OPRA.US,D,20210409,000000,10.5,10.6403,10.41,10.56,63227,0
+OPRA.US,D,20210412,000000,10.21,10.6599,10.21,10.62,211606,0
+OPRA.US,D,20210413,000000,10.62,10.75,10.42,10.59,113371,0
+OPRA.US,D,20210414,000000,10.64,11.43,10.15,10.53,463934,0
+OPRA.US,D,20210415,000000,10.53,10.53,9.77,10.46,425417,0
+OPRA.US,D,20210416,000000,10.49,10.49,10.09,10.41,146902,0
+OPRA.US,D,20210419,000000,10.34,10.4899,9.91,10.06,76087,0
+OPRA.US,D,20210420,000000,10.04,10.12,9.33,9.5,216633,0
+OPRA.US,D,20210421,000000,9.5,10.1121,9.5,10.07,135122,0
+OPRA.US,D,20210422,000000,10.26,10.3,9.97,10.07,96779,0
+OPRA.US,D,20210423,000000,10.09,10.185,10,10.14,53661,0
+OPRA.US,D,20210426,000000,10.25,10.85,10.22,10.81,274857,0
+OPRA.US,D,20210427,000000,11.2,11.57,10.55,11.5,363738,0
+OPRA.US,D,20210428,000000,11.89,12.14,11.37,11.4,129745,0
+OPRA.US,D,20210429,000000,11.53,11.71,11,11.02,132473,0
+OPRA.US,D,20210430,000000,11,11.3365,10.85,10.85,284304,0
+OPRA.US,D,20210503,000000,10.86,11.07,10.73,11.03,176695,0
+OPRA.US,D,20210504,000000,10.98,10.98,10.24,10.49,226433,0
+OPRA.US,D,20210505,000000,10.52,10.9,10.25,10.67,193338,0
+OPRA.US,D,20210506,000000,10.68,10.82,10.23,10.53,210254,0
+OPRA.US,D,20210507,000000,10.49,10.75,10.43,10.58,103444,0
+OPRA.US,D,20210510,000000,10.51,10.89,10.11,10.61,161877,0
+OPRA.US,D,20210511,000000,10.38,11.1,10.2,10.87,180020,0
+OPRA.US,D,20210512,000000,10.81,10.85,9.73,9.83,324756,0
+OPRA.US,D,20210513,000000,9.74,10.28,9.14,9.52,388192,0
+OPRA.US,D,20210514,000000,9.6,10.31,9.57,10.21,276959,0
+OPRA.US,D,20210517,000000,10.36,10.8699,10.05,10.24,63098,0
+OPRA.US,D,20210518,000000,10.23,10.52,10.13,10.27,41507,0
+OPRA.US,D,20210519,000000,10.08,10.57,10.01,10.46,67183,0
+OPRA.US,D,20210520,000000,10.55,11,10.51,10.91,83382,0
+OPRA.US,D,20210521,000000,10.9,10.9,10.39,10.4,110266,0
+OPRA.US,D,20210524,000000,10.48,10.71,10.2928,10.48,29201,0
+OPRA.US,D,20210525,000000,10.59,12.2499,10.59,11.52,377732,0
+OPRA.US,D,20210526,000000,11.5,11.73,11.07,11.36,127508,0
+OPRA.US,D,20210527,000000,11.36,11.68,11.17,11.52,50447,0
+OPRA.US,D,20210528,000000,11.6,11.97,11.4,11.86,104414,0
+OPRA.US,D,20210601,000000,11.95,12.2,11.76,11.87,43637,0
+OPRA.US,D,20210602,000000,11.91,12.07,11.76,11.9,33874,0
+OPRA.US,D,20210603,000000,11.85,13.44,11.75,12.47,336233,0
+OPRA.US,D,20210604,000000,12.52,12.9595,11.92,11.98,56399,0
+OPRA.US,D,20210607,000000,11.98,12.39,11.71,11.74,155221,0
+OPRA.US,D,20210608,000000,11.78,12.13,8.76,9,2738121,0
+OPRA.US,D,20210609,000000,9.4702,10.31,9.3,10.13,1669381,0
+OPRA.US,D,20210610,000000,9.85,10.3,9.6501,10.13,290336,0
+OPRA.US,D,20210611,000000,10.15,10.73,9.92,10.7,315073,0
+OPRA.US,D,20210614,000000,10.74,10.75,10.1,10.3,219224,0
+OPRA.US,D,20210615,000000,10.2,10.54,9.76,9.84,262608,0
+OPRA.US,D,20210616,000000,9.9,10.1,9.7076,10.04,268985,0
+OPRA.US,D,20210617,000000,10.05,10.285,9.82,9.96,258579,0
+OPRA.US,D,20210618,000000,9.97,10.2099,9.9129,10.02,88174,0
+OPRA.US,D,20210621,000000,9.96,10.19,9.8302,10.16,139595,0
+OPRA.US,D,20210622,000000,10.18,10.23,9.82,10.16,169072,0
+OPRA.US,D,20210623,000000,10.2,10.2599,10.02,10.18,107699,0
+OPRA.US,D,20210624,000000,10.18,10.85,10.02,10.625,188337,0
+OPRA.US,D,20210625,000000,10.63,10.96,10.52,10.55,123191,0
+OPRA.US,D,20210628,000000,10.56,10.82,10.35,10.69,105566,0
+OPRA.US,D,20210629,000000,10.57,10.8,10.12,10.34,362846,0
+OPRA.US,D,20210630,000000,10.2,10.3,9.85,10.25,179269,0
+OPRA.US,D,20210701,000000,10.51,10.605,10.2,10.29,97891,0
+OPRA.US,D,20210702,000000,10.16,10.34,10.06,10.26,67509,0
+OPRA.US,D,20210706,000000,10.26,10.77,10.15,10.62,134743,0
+OPRA.US,D,20210707,000000,10.62,10.9,10.34,10.4,104231,0
+OPRA.US,D,20210708,000000,10.28,10.62,9.9168,10.4,126918,0
+OPRA.US,D,20210709,000000,10.49,10.61,10.28,10.49,72373,0
+OPRA.US,D,20210712,000000,10.54,10.76,10.4601,10.6,43029,0
+OPRA.US,D,20210713,000000,10.61,10.73,10.2801,10.43,171905,0
+OPRA.US,D,20210714,000000,10.5,10.69,9.99,10.18,151994,0
+OPRA.US,D,20210715,000000,10.16,10.3,9.91,10.17,107246,0
+OPRA.US,D,20210716,000000,10.18,10.18,9.91,9.99,98238,0
+OPRA.US,D,20210719,000000,9.97,9.98,9.5,9.77,87432,0
+OPRA.US,D,20210720,000000,9.76,10.26,9.63,10.09,53631,0
+OPRA.US,D,20210721,000000,10.11,10.6,10.08,10.44,47726,0
+OPRA.US,D,20210722,000000,10.42,10.6,10.23,10.4,44339,0
+OPRA.US,D,20210723,000000,10.4,10.49,10.0592,10.31,34834,0
+OPRA.US,D,20210726,000000,10.2,10.49,10.1,10.215,89854,0
+OPRA.US,D,20210727,000000,10.12,10.23,9.7,9.82,108394,0
+OPRA.US,D,20210728,000000,9.95,10.1633,9.84,9.96,32855,0
+OPRA.US,D,20210729,000000,10.1,10.14,9.87,9.89,38110,0
+OPRA.US,D,20210730,000000,9.85,10.14,9.65,9.66,102606,0
+OPRA.US,D,20210802,000000,9.83,9.9303,9.69,9.79,28323,0
+OPRA.US,D,20210803,000000,9.76,9.8486,9.53,9.67,34096,0
+OPRA.US,D,20210804,000000,9.66,10.28,9.66,10.22,93222,0
+OPRA.US,D,20210805,000000,10.21,10.24,9.68,9.8,47342,0
+OPRA.US,D,20210806,000000,9.8,10.13,9.8,9.91,74746,0
+OPRA.US,D,20210809,000000,9.9,10.0754,9.7,9.74,46054,0
+OPRA.US,D,20210810,000000,9.84,9.84,9.5,9.55,55240,0
+OPRA.US,D,20210811,000000,9.56,9.6,9.19,9.55,107401,0
+OPRA.US,D,20210812,000000,9.55,9.7011,8.91,9.5,118093,0
+OPRA.US,D,20210813,000000,9.56,9.56,8.84,9,105524,0
+OPRA.US,D,20210816,000000,8.98,9.73,8.98,9.68,241326,0
+OPRA.US,D,20210817,000000,9.37,9.485,9,9.03,80800,0
+OPRA.US,D,20210818,000000,9.05,9.09,8.92,9,116218,0
+OPRA.US,D,20210819,000000,8.94,9.5,8.92,9.16,94862,0
+OPRA.US,D,20210820,000000,9.14,9.48,9.0504,9.21,37954,0
+OPRA.US,D,20210823,000000,9.21,9.5006,9.02,9.06,89548,0
+OPRA.US,D,20210824,000000,9.1,9.85,9.1,9.72,91969,0
+OPRA.US,D,20210825,000000,9.8,9.8,9.48,9.68,48772,0
+OPRA.US,D,20210826,000000,9.58,9.81,9.5108,9.53,37214,0
+OPRA.US,D,20210827,000000,9.53,10.15,9.53,10.06,101841,0
+OPRA.US,D,20210830,000000,10.03,10.06,9.82,9.98,42665,0
+OPRA.US,D,20210831,000000,10.06,10.48,9.97,10.41,119904,0
+OPRA.US,D,20210901,000000,10.27,10.38,9.99,10.32,129122,0
+OPRA.US,D,20210902,000000,10.35,10.46,10.01,10.12,260073,0
+OPRA.US,D,20210903,000000,10.21,10.29,9.8,9.95,81962,0
+OPRA.US,D,20210907,000000,9.93,10.15,9.68,9.77,41065,0
+OPRA.US,D,20210908,000000,9.82,10.0286,9.43,9.67,44436,0
+OPRA.US,D,20210909,000000,9.53,9.83,9.53,9.57,41920,0
+OPRA.US,D,20210910,000000,9.61,9.88,9.435,9.53,28375,0
+OPRA.US,D,20210913,000000,9.48,9.78,9.3,9.56,98397,0
+OPRA.US,D,20210914,000000,9.62,9.66,9.26,9.38,91124,0
+OPRA.US,D,20210915,000000,9.46,9.46,9.07,9.18,75855,0
+OPRA.US,D,20210916,000000,9.12,9.175,9,9.17,111973,0
+OPRA.US,D,20210917,000000,9.16,9.2906,8.9531,9.06,47285,0
+OPRA.US,D,20210920,000000,8.9,8.9,8.62,8.74,125510,0
+OPRA.US,D,20210921,000000,8.84,8.94,8.6,8.68,67613,0
+OPRA.US,D,20210922,000000,8.8,9.09,8.7,8.95,85053,0
+OPRA.US,D,20210923,000000,8.93,9.2399,8.83,9.14,34049,0
+OPRA.US,D,20210924,000000,9.1,9.49,9,9.35,93972,0
+OPRA.US,D,20210927,000000,9.1974,9.3,9.1561,9.21,15603,0
+OPRA.US,D,20210928,000000,8.75,9.41,8.6,9.2,144746,0
+OPRA.US,D,20210929,000000,9.22,9.36,8.9,8.99,30035,0
+OPRA.US,D,20210930,000000,8.97,9.07,8.78,8.85,86703,0
+OPRA.US,D,20211001,000000,8.84,9.05,8.65,8.91,118139,0
+OPRA.US,D,20211004,000000,8.86,8.93,8.49,8.64,104635,0
+OPRA.US,D,20211005,000000,8.76,8.8291,8.6022,8.71,19213,0
+OPRA.US,D,20211006,000000,8.57,8.88,8.57,8.73,59824,0
+OPRA.US,D,20211007,000000,8.85,9.0325,8.73,8.9,44656,0
+OPRA.US,D,20211008,000000,8.92,9.01,8.89,8.94,42136,0
+OPRA.US,D,20211011,000000,8.72,9.21,8.67,8.99,106337,0
+OPRA.US,D,20211012,000000,9.09,9.21,8.835,8.91,27223,0
+OPRA.US,D,20211013,000000,8.86,9.11,8.78,8.95,46718,0
+OPRA.US,D,20211014,000000,8.9,9.07,8.82,8.88,51121,0
+OPRA.US,D,20211015,000000,8.98,9.13,8.94,8.97,38298,0
+OPRA.US,D,20211018,000000,8.97,9.0937,8.84,8.84,53797,0
+OPRA.US,D,20211019,000000,8.84,9.0805,8.8,8.89,54335,0
+OPRA.US,D,20211020,000000,8.92,9,8.61,8.89,90037,0
+OPRA.US,D,20211021,000000,8.87,8.975,8.65,8.8,100037,0
+OPRA.US,D,20211022,000000,8.8,8.889,8.69,8.71,58468,0
+OPRA.US,D,20211025,000000,8.79,9.24,8.65,8.79,138464,0
+OPRA.US,D,20211026,000000,8.85,9.18,8.7,8.97,292420,0
+OPRA.US,D,20211027,000000,9.1,9.53,9.1,9.33,504056,0
+OPRA.US,D,20211028,000000,9.75,9.87,8.41,8.68,508692,0
+OPRA.US,D,20211029,000000,8.63,8.78,8.3,8.33,164952,0
+OPRA.US,D,20211101,000000,8.4,8.61,8.13,8.41,348827,0
+OPRA.US,D,20211102,000000,8.34,8.34,7.85,8.01,324479,0
+OPRA.US,D,20211103,000000,8.05,8.4,7.98,8.34,574777,0
+OPRA.US,D,20211104,000000,8.34,8.68,8.2,8.55,457842,0
+OPRA.US,D,20211105,000000,8.65,9.14,8.51,8.85,355984,0
+OPRA.US,D,20211108,000000,8.91,8.98,8.5,8.52,97738,0
+OPRA.US,D,20211109,000000,8.49,8.7,8.42,8.6,142548,0
+OPRA.US,D,20211110,000000,8.61,8.66,8.49,8.57,147295,0
+OPRA.US,D,20211111,000000,8.61,8.8983,8.53,8.66,135317,0
+OPRA.US,D,20211112,000000,8.64,8.7993,8.63,8.72,54623,0
+OPRA.US,D,20211115,000000,8.67,9.22,8.67,8.88,486058,0
+OPRA.US,D,20211116,000000,8.82,9.13,8.675,9.12,342252,0
+OPRA.US,D,20211117,000000,9.07,9.19,8.7851,8.81,123338,0
+OPRA.US,D,20211118,000000,8.79,8.82,8.42,8.68,304727,0
+OPRA.US,D,20211119,000000,8.68,8.91,8.6349,8.8,112849,0
+OPRA.US,D,20211122,000000,8.85,8.85,8.63,8.75,78161,0
+OPRA.US,D,20211123,000000,8.69,8.75,8.25,8.53,147505,0
+OPRA.US,D,20211124,000000,8.44,8.5,8.18,8.32,95152,0
+OPRA.US,D,20211126,000000,8.25,8.3,7.89,7.93,70838,0
+OPRA.US,D,20211129,000000,7.94,8.1818,7.64,7.87,137561,0
+OPRA.US,D,20211130,000000,7.76,7.9932,7.59,7.72,132811,0
+OPRA.US,D,20211201,000000,7.79,8.35,7.65,7.69,151466,0
+OPRA.US,D,20211202,000000,7.69,7.9,7.6,7.63,33204,0
+OPRA.US,D,20211203,000000,7.855,7.855,7,7.07,160064,0
+OPRA.US,D,20211206,000000,7.23,7.26,6.8018,7.24,96114,0
+OPRA.US,D,20211207,000000,7.24,7.68,7.24,7.63,88777,0
+OPRA.US,D,20211208,000000,7.69,7.83,7.49,7.7,93387,0
+OPRA.US,D,20211209,000000,7.6,7.74,7.45,7.57,95699,0
+OPRA.US,D,20211210,000000,7.58,7.64,7.2,7.24,87574,0
+OPRA.US,D,20211213,000000,7.2,7.69,6.97,7.12,118996,0
+OPRA.US,D,20211214,000000,7.15,7.19,6.82,6.89,83470,0
+OPRA.US,D,20211215,000000,6.88,7.1285,6.6195,6.99,253230,0
+OPRA.US,D,20211216,000000,7.06,7.28,6.75,6.81,45405,0
+OPRA.US,D,20211217,000000,6.75,7.08,6.6302,6.9,42652,0
+OPRA.US,D,20211220,000000,7.07,7.07,6.58,6.67,106788,0
+OPRA.US,D,20211221,000000,6.73,7.01,6.68,6.95,47268,0
+OPRA.US,D,20211222,000000,6.95,7.2,6.85,7.11,57822,0
+OPRA.US,D,20211223,000000,7.11,7.25,6.94,7.19,59641,0
+OPRA.US,D,20211227,000000,7.17,7.3154,6.9822,7.19,74601,0
+OPRA.US,D,20211228,000000,7.18,7.18,6.91,6.94,65167,0
+OPRA.US,D,20211229,000000,6.94,7.05,6.75,6.8,68040,0
+OPRA.US,D,20211230,000000,6.82,7.58,6.8,7.2,150858,0
+OPRA.US,D,20211231,000000,7.37,7.37,7.06,7.06,77256,0
+OPRA.US,D,20220103,000000,7.22,7.81,7.22,7.6,95460,0
+OPRA.US,D,20220104,000000,7.67,7.79,7.3001,7.49,67897,0
+OPRA.US,D,20220105,000000,7.36,7.71,7.09,7.14,142789,0
+OPRA.US,D,20220106,000000,7.22,7.339,6.92,7.02,60992,0
+OPRA.US,D,20220107,000000,7.09,7.1,6.6201,6.79,116609,0
+OPRA.US,D,20220110,000000,6.86,6.98,6.5,6.64,97794,0
+OPRA.US,D,20220111,000000,6.66,7.29,6.65,7.26,84750,0
+OPRA.US,D,20220112,000000,7.35,7.39,7.0902,7.17,51250,0
+OPRA.US,D,20220113,000000,7.11,7.2,7,7.01,85338,0
+OPRA.US,D,20220114,000000,6.899,7.105,6.625,6.69,194653,0
+OPRA.US,D,20220118,000000,6.73,6.75,5.465,5.75,832096,0
+OPRA.US,D,20220119,000000,5.76,6.5994,5.76,6.34,428450,0
+OPRA.US,D,20220120,000000,6.86,7.23,6.49,6.88,299487,0
+OPRA.US,D,20220121,000000,6.99,7.065,6.39,6.39,149428,0
+OPRA.US,D,20220124,000000,6.36,6.53,5.82,6.53,114891,0
+OPRA.US,D,20220125,000000,6.37,6.63,6.325,6.47,132661,0
+OPRA.US,D,20220126,000000,6.55,6.7,6.1,6.23,134403,0
+OPRA.US,D,20220127,000000,6.26,6.59,6.2,6.25,134079,0
+OPRA.US,D,20220128,000000,6.2,6.38,6.1,6.3,45449,0
+OPRA.US,D,20220131,000000,6.38,6.5494,6.38,6.47,49117,0
+OPRA.US,D,20220201,000000,6.58,7.5,6.5,7.04,442354,0
+OPRA.US,D,20220202,000000,7.19,7.28,6.7,7.06,226289,0
+OPRA.US,D,20220203,000000,6.85,6.9969,6.6231,6.68,75478,0
+OPRA.US,D,20220204,000000,6.7,6.9,6.58,6.83,81188,0
+OPRA.US,D,20220207,000000,7.01,7.015,6.58,6.64,99574,0
+OPRA.US,D,20220208,000000,6.65,6.8296,6.51,6.75,142741,0
+OPRA.US,D,20220209,000000,6.83,7.19,6.6501,7.19,171993,0
+OPRA.US,D,20220210,000000,7.01,7.223,6.89,6.99,90927,0
+OPRA.US,D,20220211,000000,6.96,7.2,6.79,6.85,80611,0
+OPRA.US,D,20220214,000000,6.81,7.08,6.54,6.73,104216,0
+OPRA.US,D,20220215,000000,6.86,7.3999,6.735,7.32,79800,0
+OPRA.US,D,20220216,000000,7.36,7.54,7.07,7.53,144988,0
+OPRA.US,D,20220217,000000,7.05,7.57,6.505,6.56,234289,0
+OPRA.US,D,20220218,000000,6.56,6.95,6.56,6.66,171469,0
+OPRA.US,D,20220222,000000,6.36,6.68,6.13,6.17,246445,0
+OPRA.US,D,20220223,000000,6.29,6.59,6.25,6.3,68364,0
+OPRA.US,D,20220224,000000,6,6.65,5.96,6.6,139495,0
+OPRA.US,D,20220225,000000,6.64,6.72,6.305,6.32,85628,0
+OPRA.US,D,20220228,000000,6.24,6.435,6.07,6.18,161618,0
+OPRA.US,D,20220301,000000,6.11,6.2,5.9,6.02,74852,0
+OPRA.US,D,20220302,000000,6.02,6.11,5.62,5.68,175929,0
+OPRA.US,D,20220303,000000,5.75,5.75,5.39,5.45,165017,0
+OPRA.US,D,20220304,000000,5.35,5.52,5.0648,5.08,173990,0
+OPRA.US,D,20220307,000000,5.04,5.18,4.82,4.84,150539,0
+OPRA.US,D,20220308,000000,4.9,5.15,4.81,4.95,246248,0
+OPRA.US,D,20220309,000000,4.98,5.1,4.84,4.89,185663,0
+OPRA.US,D,20220310,000000,4.87,4.94,4.7,4.91,120195,0
+OPRA.US,D,20220311,000000,4.91,4.96,4.6,4.76,138286,0
+OPRA.US,D,20220314,000000,4.61,4.76,4.56,4.7,149025,0
+OPRA.US,D,20220315,000000,4.75,4.7999,4.64,4.75,156532,0
+OPRA.US,D,20220316,000000,4.91,5.425,4.87,5.33,162880,0
+OPRA.US,D,20220317,000000,5.34,5.63,5.03,5.34,137289,0
+OPRA.US,D,20220318,000000,5.33,5.6987,5.28,5.62,130571,0
+OPRA.US,D,20220321,000000,5.6,5.62,5.375,5.39,72274,0
+OPRA.US,D,20220322,000000,5.43,5.9,5.41,5.72,105642,0
+OPRA.US,D,20220323,000000,6.21,6.34,5.96,6.01,204447,0
+OPRA.US,D,20220324,000000,5.98,6.18,5.9,5.92,99521,0
+OPRA.US,D,20220325,000000,5.91,5.98,5.59,5.82,145935,0
+OPRA.US,D,20220328,000000,5.87,6.07,5.87,5.96,49258,0
+OPRA.US,D,20220329,000000,6.07,6.34,6.06,6.24,106829,0
+OPRA.US,D,20220330,000000,6.19,6.29,5.925,6.02,66487,0
+OPRA.US,D,20220331,000000,5.93,6.03,5.835,5.91,56965,0
+OPRA.US,D,20220401,000000,6.01,6.13,5.92,6.05,39649,0
+OPRA.US,D,20220404,000000,6.1,6.4,5.95,6.29,89591,0
+OPRA.US,D,20220405,000000,6.1902,6.2,5.95,6,64407,0
+OPRA.US,D,20220406,000000,5.94,6.05,5.8001,5.98,98353,0
+OPRA.US,D,20220407,000000,6,6.09,5.66,5.72,106188,0
+OPRA.US,D,20220408,000000,5.86,5.87,5.66,5.73,60466,0
+OPRA.US,D,20220411,000000,5.8,5.87,5.66,5.74,92583,0
+OPRA.US,D,20220412,000000,5.8,5.9365,5.5,5.55,140612,0
+OPRA.US,D,20220413,000000,5.62,5.94,5.56,5.86,118247,0
+OPRA.US,D,20220414,000000,5.86,5.86,5.37,5.385,130474,0
+OPRA.US,D,20220418,000000,5.37,5.43,5.11,5.36,97493,0
+OPRA.US,D,20220419,000000,5.28,5.53,5.26,5.49,48048,0
+OPRA.US,D,20220420,000000,5.42,5.43,5.18,5.3,65404,0
+OPRA.US,D,20220421,000000,5.48,5.48,5.18,5.29,166411,0
+OPRA.US,D,20220422,000000,5.41,5.71,5.2501,5.37,173178,0
+OPRA.US,D,20220425,000000,5.37,5.592,5.2,5.43,113769,0
+OPRA.US,D,20220426,000000,5.35,5.375,5.18,5.21,114800,0
+OPRA.US,D,20220427,000000,5.32,5.3924,5.14,5.2,84719,0
+OPRA.US,D,20220428,000000,5.16,6.5,5.16,6.33,491215,0
+OPRA.US,D,20220429,000000,6.35,6.35,5.65,5.66,167432,0
+OPRA.US,D,20220502,000000,5.66,6.19,5.57,6.08,181276,0
+OPRA.US,D,20220503,000000,6,6.29,5.96,6,100078,0
+OPRA.US,D,20220504,000000,5.98,6.21,5.8,6.21,150882,0
+OPRA.US,D,20220505,000000,6.06,6.07,5.83,5.96,95699,0
+OPRA.US,D,20220506,000000,5.89,5.9,5.5,5.57,190006,0
+OPRA.US,D,20220509,000000,5.57,5.57,5.2201,5.37,114998,0
+OPRA.US,D,20220510,000000,5.55,5.67,5.26,5.55,106527,0
+OPRA.US,D,20220511,000000,5.51,5.66,5.08,5.24,160321,0
+OPRA.US,D,20220512,000000,5.2,5.34,4.95,5.12,162671,0
+OPRA.US,D,20220513,000000,5.25,5.46,5.16,5.34,126423,0
+OPRA.US,D,20220516,000000,5.3,5.495,5.01,5.02,108366,0
+OPRA.US,D,20220517,000000,5.19,5.36,5.045,5.3,172505,0
+OPRA.US,D,20220518,000000,5.16,5.25,5.02,5.19,170159,0
+OPRA.US,D,20220519,000000,5.14,5.54,5.14,5.49,139813,0
+OPRA.US,D,20220520,000000,5.53,5.53,5.16,5.23,70357,0
+OPRA.US,D,20220523,000000,5.29,5.395,5.12,5.28,73221,0
+OPRA.US,D,20220524,000000,5.19,5.2,4.95,4.98,90861,0
+OPRA.US,D,20220525,000000,4.94,5.27,4.94,5.2,79261,0
+OPRA.US,D,20220526,000000,5.19,5.3,5,5.24,67800,0
+OPRA.US,D,20220527,000000,5.21,5.43,5.17,5.28,58150,0
+OPRA.US,D,20220531,000000,5.19,5.4,5.15,5.34,51748,0
+OPRA.US,D,20220601,000000,5.4,5.475,5.21,5.21,55228,0
+OPRA.US,D,20220602,000000,5.19,5.6,5.19,5.5,95571,0
+OPRA.US,D,20220603,000000,5.42,5.4218,5.23,5.3,40295,0
+OPRA.US,D,20220606,000000,5.38,5.455,5.24,5.27,57501,0
+OPRA.US,D,20220607,000000,5.18,5.54,5.14,5.29,68469,0
+OPRA.US,D,20220608,000000,5.25,5.63,5.22,5.35,77684,0
+OPRA.US,D,20220609,000000,5.3,5.35,5.05,5.14,235640,0
+OPRA.US,D,20220610,000000,5.05,5.2,4.89,4.94,89731,0
+OPRA.US,D,20220613,000000,4.81,4.91,4.57,4.6,79259,0
+OPRA.US,D,20220614,000000,4.72,4.72,4.41,4.47,73181,0
+OPRA.US,D,20220615,000000,4.47,4.69,4.3906,4.61,99451,0
+OPRA.US,D,20220616,000000,4.56,4.615,4.23,4.23,66007,0
+OPRA.US,D,20220617,000000,4.43,4.59,4.25,4.47,75969,0
+OPRA.US,D,20220621,000000,4.7,5.055,4.225,4.41,297062,0
+OPRA.US,D,20220622,000000,4.43,4.62,4.245,4.49,57495,0
+OPRA.US,D,20220623,000000,4.44,4.56,4.29,4.5,51497,0
+OPRA.US,D,20220624,000000,4.54,4.73,4.38,4.54,123893,0
+OPRA.US,D,20220627,000000,4.57,4.68,4.255,4.35,90119,0
+OPRA.US,D,20220628,000000,4.43,4.48,4.2,4.26,83003,0
+OPRA.US,D,20220629,000000,4.24,4.42,4.05,4.36,91742,0
+OPRA.US,D,20220630,000000,4.43,4.515,4.2506,4.41,58048,0
+OPRA.US,D,20220701,000000,4.28,4.62,4.28,4.55,43324,0
+OPRA.US,D,20220705,000000,4.41,4.92,4.27,4.8,91018,0
+OPRA.US,D,20220706,000000,4.62,4.7405,4.59,4.61,23701,0
+OPRA.US,D,20220707,000000,4.53,5.03,4.53,4.83,65292,0
+OPRA.US,D,20220708,000000,4.77,5,4.76,4.91,33334,0
+OPRA.US,D,20220711,000000,4.8,4.8,4.59,4.61,117431,0
+OPRA.US,D,20220712,000000,4.68,4.79,4.62,4.71,21880,0
+OPRA.US,D,20220713,000000,4.58,4.88,4.5561,4.79,29587,0
+OPRA.US,D,20220714,000000,4.7299,4.8229,4.63,4.75,36846,0
+OPRA.US,D,20220715,000000,4.79,5.08,4.645,4.92,81161,0
+OPRA.US,D,20220718,000000,4.97,5.04,4.82,4.82,96160,0
+OPRA.US,D,20220719,000000,4.99,5.2,4.85,5.03,94734,0
+OPRA.US,D,20220720,000000,4.94,5.33,4.8003,5.13,31972,0
+OPRA.US,D,20220721,000000,5.08,5.255,5.06,5.2,54405,0
+OPRA.US,D,20220722,000000,5.185,5.28,5.11,5.26,63979,0
+OPRA.US,D,20220725,000000,5.2,5.205,5.01,5.04,51266,0
+OPRA.US,D,20220726,000000,5.04,5.04,4.78,4.84,86491,0
+OPRA.US,D,20220727,000000,4.84,5.07,4.84,4.91,75064,0
+OPRA.US,D,20220728,000000,4.94,5.55,4.82,5.43,313121,0
+OPRA.US,D,20220729,000000,5.42,5.4982,5.1,5.12,65343,0
+OPRA.US,D,20220801,000000,5.04,5.09,4.8,5,83534,0
+OPRA.US,D,20220802,000000,4.99,5.195,4.85,5.07,58237,0
+OPRA.US,D,20220803,000000,5.07,5.23,4.86,5.05,86054,0
+OPRA.US,D,20220804,000000,5.01,5.11,4.87,4.99,79184,0
+OPRA.US,D,20220805,000000,4.9,5.12,4.82,5.1,90034,0
+OPRA.US,D,20220808,000000,5.07,5.235,4.97,5.18,111644,0
+OPRA.US,D,20220809,000000,5.29,5.29,5,5.16,114062,0
+OPRA.US,D,20220810,000000,5.23,5.23,5.01,5.09,96424,0
+OPRA.US,D,20220811,000000,5.1,5.2,4.995,5.06,95861,0
+OPRA.US,D,20220812,000000,5.09,5.145,4.91,5.1,83826,0
+OPRA.US,D,20220815,000000,5.09,5.1,4.85,4.95,83339,0
+OPRA.US,D,20220816,000000,4.97,5.075,4.79,4.98,100728,0
+OPRA.US,D,20220817,000000,4.98,5.015,4.8521,4.99,39992,0
+OPRA.US,D,20220818,000000,4.94,4.96,4.85,4.89,41330,0
+OPRA.US,D,20220819,000000,4.89,4.9301,4.77,4.84,62345,0
+OPRA.US,D,20220822,000000,4.75,4.76,4.61,4.69,77910,0
+OPRA.US,D,20220823,000000,4.665,4.8706,4.62,4.63,52275,0
+OPRA.US,D,20220824,000000,4.7,4.77,4.69,4.69,31164,0
+OPRA.US,D,20220825,000000,4.71,5,4.71,4.85,45172,0
+OPRA.US,D,20220826,000000,4.93,4.99,4.745,4.89,98867,0
+OPRA.US,D,20220829,000000,4.91,5.16,4.88,4.9,110326,0
+OPRA.US,D,20220830,000000,5.48,5.48,4.69,4.84,171211,0
+OPRA.US,D,20220831,000000,4.8159,4.9676,4.78,4.81,43379,0
+OPRA.US,D,20220901,000000,4.75,4.89,4.4,4.53,166563,0
+OPRA.US,D,20220902,000000,4.75,4.8284,4.53,4.64,38302,0
+OPRA.US,D,20220906,000000,4.87,4.94,4.605,4.86,76512,0
+OPRA.US,D,20220907,000000,4.88,5.06,4.795,5.03,61324,0
+OPRA.US,D,20220908,000000,4.99,5.09,4.85,5.01,68608,0
+OPRA.US,D,20220909,000000,5.02,5.075,4.96,5.01,33655,0
+OPRA.US,D,20220912,000000,5.01,5.05,4.96,4.99,43761,0
+OPRA.US,D,20220913,000000,4.93,5,4.78,4.78,38665,0
+OPRA.US,D,20220914,000000,4.79,4.835,4.7,4.72,13605,0
+OPRA.US,D,20220915,000000,4.7,4.78,4.49,4.51,34637,0
+OPRA.US,D,20220916,000000,4.59,4.59,4.36,4.44,75288,0
+OPRA.US,D,20220919,000000,4.55,4.55,4.17,4.25,119732,0
+OPRA.US,D,20220920,000000,4.27,4.56,4.17,4.21,84341,0
+OPRA.US,D,20220921,000000,4.18,4.39,4.18,4.19,103151,0
+OPRA.US,D,20220922,000000,4.23,4.23,4.02,4.03,88000,0
+OPRA.US,D,20220923,000000,4.15,4.19,3.96,4.08,116206,0
+OPRA.US,D,20220926,000000,4.04,4.23,4.0264,4.13,61605,0
+OPRA.US,D,20220927,000000,4.12,4.345,4.12,4.28,27156,0
+OPRA.US,D,20220928,000000,4.24,4.78,4.24,4.71,49743,0
+OPRA.US,D,20220929,000000,4.59,4.79,4.47,4.535,86980,0
+OPRA.US,D,20220930,000000,4.46,4.46,4.29,4.34,46069,0
+OPRA.US,D,20221003,000000,4.33,4.46,4.22,4.33,18255,0
+OPRA.US,D,20221004,000000,4.34,4.48,4.26,4.38,76506,0
+OPRA.US,D,20221005,000000,4.3,4.4286,4.24,4.33,36442,0
+OPRA.US,D,20221006,000000,4.27,4.47,4.27,4.31,53166,0
+OPRA.US,D,20221007,000000,4.24,4.42,4.22,4.37,27314,0
+OPRA.US,D,20221010,000000,4.31,4.48,4.2225,4.385,31664,0
+OPRA.US,D,20221011,000000,4.34,4.4,4.24,4.34,65707,0
+OPRA.US,D,20221012,000000,4.32,4.32,4.25,4.3,27522,0
+OPRA.US,D,20221013,000000,4.2,4.4473,4.155,4.36,27052,0
+OPRA.US,D,20221014,000000,4.33,4.33,4.21,4.3,18188,0
+OPRA.US,D,20221017,000000,4.39,4.51,4.24,4.25,59780,0
+OPRA.US,D,20221018,000000,4.24,4.32,4.01,4.08,38350,0
+OPRA.US,D,20221019,000000,4.05,4.28,4.04,4.12,68954,0
+OPRA.US,D,20221020,000000,4.13,4.25,4.12,4.16,18282,0
+OPRA.US,D,20221021,000000,4.14,4.3,4.06,4.12,11422,0
+OPRA.US,D,20221024,000000,4.07,4.1014,3.92,3.97,78175,0
+OPRA.US,D,20221025,000000,3.96,4.215,3.93,4.06,42106,0
+OPRA.US,D,20221026,000000,4.03,4.2893,4.03,4.1,17120,0
+OPRA.US,D,20221027,000000,4.2,4.4199,4.13,4.35,161886,0
+OPRA.US,D,20221028,000000,4.35,4.45,4.29,4.31,122558,0
+OPRA.US,D,20221031,000000,4.3,4.855,4.3,4.77,256541,0
+OPRA.US,D,20221101,000000,4.8,4.96,4.705,4.85,64448,0
+OPRA.US,D,20221102,000000,4.8,4.8228,4.68,4.71,37703,0
+OPRA.US,D,20221103,000000,4.75,4.86,4.43,4.82,87401,0
+OPRA.US,D,20221104,000000,4.83,4.83,4.48,4.7,24569,0
+OPRA.US,D,20221107,000000,4.73,4.82,4.57,4.79,29938,0
+OPRA.US,D,20221108,000000,4.74,4.83,4.64,4.71,36986,0
+OPRA.US,D,20221109,000000,4.66,4.68,4.55,4.61,26393,0
+OPRA.US,D,20221110,000000,4.68,4.99,4.51,4.85,52301,0
+OPRA.US,D,20221111,000000,4.87,5.19,4.86,4.98,91700,0
+OPRA.US,D,20221114,000000,4.94,5.15,4.87,4.9,61653,0
+OPRA.US,D,20221115,000000,5.03,5.63,5.03,5.41,76819,0
+OPRA.US,D,20221116,000000,5.45,5.4801,5.22,5.29,55283,0
+OPRA.US,D,20221117,000000,5.21,5.29,5.01,5.21,42430,0
+OPRA.US,D,20221118,000000,5.2,5.6,5.165,5.48,40503,0
+OPRA.US,D,20221121,000000,5.48,5.54,5.27,5.39,22734,0
+OPRA.US,D,20221122,000000,5.41,5.43,4.64,5.26,109621,0
+OPRA.US,D,20221123,000000,5.32,5.43,5.1,5.27,25269,0
+OPRA.US,D,20221125,000000,5.3,5.3,5.18,5.26,14586,0
+OPRA.US,D,20221128,000000,5.25,5.29,5.1,5.1,39066,0
+OPRA.US,D,20221129,000000,5.12,5.3,5,5.15,42885,0
+OPRA.US,D,20221130,000000,5.03,5.33,5.03,5.28,32162,0
+OPRA.US,D,20221201,000000,5.2,5.31,5.18,5.18,49791,0
+OPRA.US,D,20221202,000000,5.15,5.2,5.03,5.06,37973,0
+OPRA.US,D,20221205,000000,5.21,5.7,5.175,5.28,227897,0
+OPRA.US,D,20221206,000000,5.54,5.67,5.06,5.15,86264,0
+OPRA.US,D,20221207,000000,5.13,5.545,5.01,5.29,60173,0
+OPRA.US,D,20221208,000000,5.3,5.7,5.3,5.61,82884,0
+OPRA.US,D,20221209,000000,5.7,6.0599,5.49,5.66,112699,0
+OPRA.US,D,20221212,000000,5.6,5.87,5.6,5.82,47690,0
+OPRA.US,D,20221213,000000,5.95,6.04,5.87,5.93,78201,0
+OPRA.US,D,20221214,000000,5.92,6.14,5.82,6,69109,0
+OPRA.US,D,20221215,000000,6.07,6.07,5.84,5.98,44391,0
+OPRA.US,D,20221216,000000,5.95,6.2311,5.89,6.03,56523,0
+OPRA.US,D,20221219,000000,6.05,6.13,5.87,5.89,38131,0
+OPRA.US,D,20221220,000000,5.94,6.14,5.9,6.14,19812,0
+OPRA.US,D,20221221,000000,6.17,6.17,5.9701,6.1,17726,0
+OPRA.US,D,20221222,000000,6.03,6.03,5.9,5.99,30260,0
+OPRA.US,D,20221223,000000,5.91,6.07,5.9,5.98,27588,0
+OPRA.US,D,20221227,000000,5.98,6.1,5.8689,6.03,61604,0
+OPRA.US,D,20221228,000000,5.9,6.0134,5.85,5.87,27026,0
+OPRA.US,D,20221229,000000,5.86,6.1,5.86,6.035,51440,0
+OPRA.US,D,20221230,000000,6,6.34,5.99,6.29,94931,0
+OPRA.US,D,20230103,000000,6.12,6.228,5.86,6,53400,0
+OPRA.US,D,20230104,000000,6.11,6.3,5.99,6.3,39656,0
+OPRA.US,D,20230105,000000,6.21,6.34,6.08,6.11,20169,0
+OPRA.US,D,20230106,000000,6.17,6.26,5.99,6.13,57084,0
+OPRA.US,D,20230109,000000,6.09,6.5,6,6.13,102745,0
+OPRA.US,D,20230110,000000,6.42,6.42,6,6.12,60391,0
+OPRA.US,D,20230111,000000,6.11,6.2919,6.03,6.22,23263,0
+OPRA.US,D,20230112,000000,6.58,7.24,6.34,7.05,211075,0
+OPRA.US,D,20230113,000000,6.98,7.06,6.66,6.89,109315,0
+OPRA.US,D,20230117,000000,6.82,6.99,6.68,6.85,103237,0
+OPRA.US,D,20230118,000000,7,7.05,6.72,6.93,109458,0
+OPRA.US,D,20230119,000000,6.96,7.04,6.85,6.92,56346,0
+OPRA.US,D,20230120,000000,6.91,7.1599,6.88,7.01,85546,0
+OPRA.US,D,20230123,000000,7.06,7.06,6.92,7.05,124236,0
+OPRA.US,D,20230124,000000,7.04,7.5412,7.04,7.27,193656,0
+OPRA.US,D,20230125,000000,7.26,7.275,6.71,7.21,209013,0
+OPRA.US,D,20230126,000000,7.34,7.35,7.11,7.35,166994,0
+OPRA.US,D,20230127,000000,6.72,6.845,6.51,6.72,126550,0
+OPRA.US,D,20230130,000000,6.75,6.75,6.3334,6.365,218587,0
+OPRA.US,D,20230131,000000,6.3894,6.7,6.3894,6.62,139696,0
+OPRA.US,D,20230201,000000,6.62,6.62,6.35,6.46,68186,0
+OPRA.US,D,20230202,000000,6.54,6.7,6.3,6.6,137985,0
+OPRA.US,D,20230203,000000,6.51,6.63,6.42,6.57,61239,0
+OPRA.US,D,20230206,000000,6.64,6.64,6.45,6.53,68950,0
+OPRA.US,D,20230207,000000,6.49,6.5999,6.42,6.54,116508,0
+OPRA.US,D,20230208,000000,7.1,7.23,6.65,6.97,445555,0
+OPRA.US,D,20230209,000000,7.2,7.49,7.01,7.255,422207,0
+OPRA.US,D,20230210,000000,7.19,7.67,7.15,7.61,235422,0
+OPRA.US,D,20230213,000000,8.3,9.12,8.1,8.1,1698237,0
+OPRA.US,D,20230214,000000,8.15,8.2998,7.11,7.23,377377,0
+OPRA.US,D,20230215,000000,7.46,7.57,7.16,7.45,127870,0
+OPRA.US,D,20230216,000000,7.37,7.45,6.995,7.34,177673,0
+OPRA.US,D,20230217,000000,7.31,7.37,7,7.05,43633,0
+OPRA.US,D,20230221,000000,7.05,7.58,6.95,7.08,153735,0
+OPRA.US,D,20230222,000000,7.11,7.2,7.04,7.1,67386,0
+OPRA.US,D,20230223,000000,7.14,7.32,6.99,7.32,212799,0
+OPRA.US,D,20230224,000000,7.2,7.34,6.98,7.31,178919,0
+OPRA.US,D,20230227,000000,8.49,8.97,8.25,8.93,1454980,0
+OPRA.US,D,20230228,000000,8.98,9.61,8.8229,9.04,656296,0
+OPRA.US,D,20230301,000000,9,9.39,8.76,9,278628,0
+OPRA.US,D,20230302,000000,8.92,9.08,8.78,9.06,244874,0
+OPRA.US,D,20230303,000000,9.18,9.31,8.775,9,161345,0
+OPRA.US,D,20230306,000000,9,9.12,8.88,8.99,234201,0
+OPRA.US,D,20230307,000000,8.97,9.06,8.68,8.73,133289,0
+OPRA.US,D,20230308,000000,8.75,8.84,8.59,8.82,104384,0
+OPRA.US,D,20230309,000000,8.84,8.87,8.49,8.56,104443,0
+OPRA.US,D,20230310,000000,9,9.69,8.8,9.04,554553,0
+OPRA.US,D,20230313,000000,9.03,9.09,8.5801,8.88,172479,0
+OPRA.US,D,20230314,000000,9.01,9.16,8.88,8.97,160370,0
+OPRA.US,D,20230315,000000,8.88,8.88,8.5,8.62,157088,0
+OPRA.US,D,20230316,000000,8.6,8.88,8.5,8.77,144965,0
+OPRA.US,D,20230317,000000,8.82,8.89,8.17,8.39,306107,0
+OPRA.US,D,20230320,000000,8.52,8.73,8.32,8.43,187844,0
+OPRA.US,D,20230321,000000,8.6,8.74,8.25,8.67,185772,0
+OPRA.US,D,20230322,000000,8.67,8.69,8.45,8.49,81364,0
+OPRA.US,D,20230323,000000,8.47,8.95,8.35,8.83,203105,0
+OPRA.US,D,20230324,000000,8.91,9.3,8.72,9.27,187796,0
+OPRA.US,D,20230327,000000,9.42,10.1,9.36,9.62,432075,0
+OPRA.US,D,20230328,000000,9.69,9.825,9.15,9.68,200924,0
+OPRA.US,D,20230329,000000,9.99,10.19,9.62,10.06,238273,0
+OPRA.US,D,20230330,000000,10.07,10.12,9.77,10.09,129629,0
+OPRA.US,D,20230331,000000,10.16,10.63,10.06,10.17,254223,0
+OPRA.US,D,20230403,000000,10.26,10.36,9.88,10.3,262637,0
+OPRA.US,D,20230404,000000,10.3,10.5,10.15,10.2,158732,0
+OPRA.US,D,20230405,000000,10.2,10.22,9.8,9.9,116968,0
+OPRA.US,D,20230406,000000,9.93,10.07,9.69,10.06,102694,0
+OPRA.US,D,20230410,000000,10.08,10.11,9.76,10.02,140763,0
+OPRA.US,D,20230411,000000,10.01,10.59,9.95,10.36,230358,0
+OPRA.US,D,20230412,000000,10.53,10.8,10.44,10.52,269221,0
+OPRA.US,D,20230413,000000,10.55,10.67,10.22,10.57,200398,0
+OPRA.US,D,20230414,000000,10.61,10.75,10.47,10.63,97108,0
+OPRA.US,D,20230417,000000,10.75,10.75,10.325,10.6,182673,0
+OPRA.US,D,20230418,000000,10.72,11.38,10.58,11.1,357218,0
+OPRA.US,D,20230419,000000,11.05,11.1,10.4001,10.7,257253,0
+OPRA.US,D,20230420,000000,10.7,10.98,10.51,10.89,168327,0
+OPRA.US,D,20230421,000000,10.88,11.33,10.68,11.04,369021,0
+OPRA.US,D,20230424,000000,11.03,11.61,10.82,10.95,485392,0
+OPRA.US,D,20230425,000000,11,11.3492,10.83,11.25,238524,0
+OPRA.US,D,20230426,000000,11.5,12.07,11.25,11.36,700048,0
+OPRA.US,D,20230427,000000,11.65,12.12,9.4,9.79,1187101,0
+OPRA.US,D,20230428,000000,10.22,11.98,10.06,11.96,753576,0
+OPRA.US,D,20230501,000000,11.85,11.85,11.43,11.56,488527,0
+OPRA.US,D,20230502,000000,11.42,11.65,10.96,11.14,367633,0
+OPRA.US,D,20230503,000000,11.3,11.3999,10.6,11.095,516179,0
+OPRA.US,D,20230504,000000,11.22,11.22,10.73,10.77,364343,0
+OPRA.US,D,20230505,000000,10.82,11.2275,10.82,11.19,397504,0
+OPRA.US,D,20230508,000000,11.33,12.7,11.06,12.56,1565499,0
+OPRA.US,D,20230509,000000,12.68,13.16,12.29,12.92,646435,0
+OPRA.US,D,20230510,000000,13.14,13.38,12.81,13.1,567413,0
+OPRA.US,D,20230511,000000,13.13,13.71,12.97,13.44,451748,0
+OPRA.US,D,20230512,000000,13.47,13.58,12.9994,13.2,380407,0
+OPRA.US,D,20230515,000000,13.25,13.78,13.0979,13.59,421822,0
+OPRA.US,D,20230516,000000,13.48,13.755,13.1606,13.66,331657,0
+OPRA.US,D,20230517,000000,13.89,13.89,13.26,13.51,357611,0
+OPRA.US,D,20230518,000000,13.51,13.75,13.29,13.49,305481,0
+OPRA.US,D,20230519,000000,13.69,14.6799,13.3609,14.19,749658,0
+OPRA.US,D,20230522,000000,14.53,15.68,14.28,15.2,1233568,0
+OPRA.US,D,20230523,000000,15.45,15.54,14.08,14.9,784341,0
+OPRA.US,D,20230524,000000,14.38,15.08,14.28,14.83,610880,0
+OPRA.US,D,20230525,000000,15,15.28,14.53,15.11,488438,0
+OPRA.US,D,20230526,000000,15.49,16.0799,14.9167,15.42,822324,0
+OPRA.US,D,20230530,000000,15.47,15.74,14.28,15.1,912183,0
+OPRA.US,D,20230531,000000,15.17,15.7827,15.01,15.74,592275,0
+OPRA.US,D,20230601,000000,16.22,17.8,16.05,17.29,1762254,0
+OPRA.US,D,20230602,000000,17.8,17.9,16.68,17.14,886665,0
+OPRA.US,D,20230605,000000,17.56,19.26,17.32,18.94,1276546,0
+OPRA.US,D,20230606,000000,18.97,19,17.6,18.44,1167886,0
+OPRA.US,D,20230607,000000,18.45,18.46,17.12,17.72,1036718,0
+OPRA.US,D,20230608,000000,18.01,18.79,17.8,17.95,739587,0
+OPRA.US,D,20230609,000000,17.92,18.84,17.68,18.54,742225,0
+OPRA.US,D,20230612,000000,18.87,19.25,18.21,18.87,734437,0
+OPRA.US,D,20230613,000000,19.09,19.3,18.16,18.67,632083,0
+OPRA.US,D,20230614,000000,18.5,18.66,18.04,18.66,489396,0
+OPRA.US,D,20230615,000000,19,21.32,18.6,20.73,2394988,0
+OPRA.US,D,20230616,000000,21.56,21.75,20.41,20.8,911507,0
+OPRA.US,D,20230620,000000,20.95,20.95,17.65,17.94,2547090,0
+OPRA.US,D,20230621,000000,17.94,18.9799,17.86,17.98,972154,0
+OPRA.US,D,20230622,000000,17.98,18.29,17.27,17.49,1042537,0
+OPRA.US,D,20230623,000000,17.12,17.46,16.75,17.26,865795,0
+OPRA.US,D,20230626,000000,17.37,17.9582,16.85,17.2,719519,0
+OPRA.US,D,20230627,000000,17.87,18.33,17.27,17.89,2367463,0
+OPRA.US,D,20230628,000000,18.18,18.64,17.345,18.18,1431656,0
+OPRA.US,D,20230629,000000,18.47,19.64,18.47,19.43,1428536,0
+OPRA.US,D,20230630,000000,20.14,20.55,19.0135,19.87,1286908,0
+OPRA.US,D,20230703,000000,21,22.18,20.7736,21.51,1770245,0
+OPRA.US,D,20230705,000000,22.02,24.1199,21.99,23.46,3529902,0
+OPRA.US,D,20230706,000000,24,24,22.63,22.98,2207605,0
+OPRA.US,D,20230707,000000,23,25.25,22.99,24.5,2390687,0
+OPRA.US,D,20230710,000000,25.66,25.89,23.4,24.48,2301041,0
+OPRA.US,D,20230711,000000,25,26.46,24.71,25.44,2279491,0
+OPRA.US,D,20230712,000000,26.21,26.83,25.33,26.19,1793202,0
+OPRA.US,D,20230713,000000,27,28.58,26.9775,27.83,2849982,0
+OPRA.US,D,20230714,000000,26.12,26.25,18.78,19.76,10771076,0
+OPRA.US,D,20230717,000000,19.92,21.05,17.86,20.79,5667169,0
+OPRA.US,D,20230718,000000,21.65,22.9,20.22,22.7,4165681,0
+OPRA.US,D,20230719,000000,23,23.09,20.88,21.44,2994053,0
+OPRA.US,D,20230720,000000,20.59,21,19.92,20.77,1533686,0
+OPRA.US,D,20230721,000000,20.63,20.89,19.04,19.31,1956254,0
+OPRA.US,D,20230724,000000,19.04,19.4847,17.81,18.48,2523756,0
+OPRA.US,D,20230725,000000,18.11,18.93,17.95,18.25,1811588,0
+OPRA.US,D,20230726,000000,18.01,18.12,16.1,17.37,4308667,0
+OPRA.US,D,20230727,000000,17.7,18.181,17.0324,17.15,1546654,0
+OPRA.US,D,20230728,000000,17.16,17.85,16.88,17.63,1169768,0
+OPRA.US,D,20230731,000000,17.55,18.35,17.3,17.99,1344384,0
+OPRA.US,D,20230801,000000,17.62,18.19,17.52,17.85,761806,0
+OPRA.US,D,20230802,000000,17.39,17.4046,16.63,17.11,851996,0
+OPRA.US,D,20230803,000000,16.73,17.7303,16.73,17.48,656130,0
+OPRA.US,D,20230804,000000,17.59,18.18,17.2,17.7,697115,0
+OPRA.US,D,20230807,000000,17.96,18.09,16.37,16.76,920345,0
+OPRA.US,D,20230808,000000,16.48,16.925,16.4129,16.78,458030,0
+OPRA.US,D,20230809,000000,16.78,16.78,15.79,16.07,770915,0
+OPRA.US,D,20230810,000000,16,16.4499,15.67,15.81,781989,0
+OPRA.US,D,20230811,000000,15.62,16.06,15.28,15.65,548432,0
+OPRA.US,D,20230814,000000,15.38,15.855,15.36,15.81,487271,0
+OPRA.US,D,20230815,000000,15.74,15.85,15.2601,15.37,353161,0
+OPRA.US,D,20230816,000000,15.15,15.56,15.11,15.18,484006,0
+OPRA.US,D,20230817,000000,15.1,15.1,14.51,14.55,672994,0
+OPRA.US,D,20230818,000000,14.35,14.6,14.09,14.22,532374,0
+OPRA.US,D,20230821,000000,14.38,14.8499,14.3,14.59,640821,0
+OPRA.US,D,20230822,000000,14.7,14.8,14.23,14.49,458396,0
+OPRA.US,D,20230823,000000,14.5,15.335,14.35,15.09,899749,0
+OPRA.US,D,20230824,000000,14.08,14.4,12.57,12.78,3863545,0
+OPRA.US,D,20230825,000000,12.75,12.77,12.11,12.66,1337697,0
+OPRA.US,D,20230828,000000,12.64,13.85,12.19,13.62,1409219,0
+OPRA.US,D,20230829,000000,13.79,15.22,13.7,14.91,1394972,0
+OPRA.US,D,20230830,000000,15.5,15.72,14.85,15.16,1435773,0
+OPRA.US,D,20230831,000000,15.4,15.45,14.78,14.93,892046,0
+OPRA.US,D,20230901,000000,15.04,15.33,14.5233,14.71,697766,0
+OPRA.US,D,20230905,000000,14.7,14.98,14.36,14.64,460108,0
+OPRA.US,D,20230906,000000,14.49,15.17,14.452,14.65,507611,0
+OPRA.US,D,20230907,000000,14.38,14.505,14.07,14.18,765110,0
+OPRA.US,D,20230908,000000,14.16,14.4288,13.71,13.98,735515,0
+OPRA.US,D,20230911,000000,14.07,14.35,13.27,13.56,1071847,0
+OPRA.US,D,20230912,000000,13.19,13.71,13.15,13.325,711164,0
+OPRA.US,D,20230913,000000,13.44,13.59,13.15,13.31,515293,0
+OPRA.US,D,20230914,000000,13.4,13.6599,13.34,13.54,308800,0
+OPRA.US,D,20230915,000000,13.41,13.52,13.04,13.11,572588,0
+OPRA.US,D,20230918,000000,13.01,13.665,12.91,13.33,994689,0
+OPRA.US,D,20230919,000000,13.26,13.4508,13.07,13.32,457189,0
+OPRA.US,D,20230920,000000,13.33,13.75,13.33,13.36,476965,0
+OPRA.US,D,20230921,000000,13.06,13.2871,12.77,12.78,727253,0
+OPRA.US,D,20230922,000000,12.9,13.185,12.85,12.95,402429,0
+OPRA.US,D,20230925,000000,12.58,13.75,12.53,13.69,795881,0
+OPRA.US,D,20230926,000000,13.8,14.29,13.71,14.05,831032,0
+OPRA.US,D,20230927,000000,14.3,14.74,14.3,14.7,593273,0
+OPRA.US,D,20230928,000000,13.21,13.69,12.5014,13.04,2533253,0
+OPRA.US,D,20230929,000000,12.2,12.21,11.13,11.27,6874912,0
+OPRA.US,D,20231002,000000,11.37,11.55,10.7914,10.86,2644429,0
+OPRA.US,D,20231003,000000,10.6,11.03,10.44,11,1949690,0
+OPRA.US,D,20231004,000000,10.9,11.09,10.7,10.81,1228787,0
+OPRA.US,D,20231005,000000,10.76,10.82,10.44,10.76,901428,0
+OPRA.US,D,20231006,000000,10.66,11.37,10.45,11.33,1393393,0
+OPRA.US,D,20231009,000000,11.18,11.49,11.15,11.39,1095436,0
+OPRA.US,D,20231010,000000,11.37,11.69,11.37,11.52,1153900,0
+OPRA.US,D,20231011,000000,11.6,11.63,11.27,11.5,651439,0
+OPRA.US,D,20231012,000000,11.43,11.5,10.895,11.1,493703,0
+OPRA.US,D,20231013,000000,11.11,11.155,10.8421,10.88,458292,0
+OPRA.US,D,20231016,000000,10.92,11.28,10.91,11.19,476150,0
+OPRA.US,D,20231017,000000,11.12,11.66,11.05,11.43,539114,0
+OPRA.US,D,20231018,000000,11.42,11.53,11.17,11.19,320136,0
+OPRA.US,D,20231019,000000,11.14,11.25,10.89,10.91,580367,0
+OPRA.US,D,20231020,000000,10.89,10.9695,10.54,10.7,782783,0
+OPRA.US,D,20231023,000000,10.5,10.855,10.46,10.76,418499,0
+OPRA.US,D,20231024,000000,10.85,11.21,10.8,11.1,396981,0
+OPRA.US,D,20231025,000000,11,11.12,10.68,10.68,719685,0
+OPRA.US,D,20231026,000000,11.75,12.3261,11.1253,11.75,1127949,0
+OPRA.US,D,20231027,000000,11.96,12.28,11.865,11.88,847522,0
+OPRA.US,D,20231030,000000,12.1,12.49,12,12.09,625586,0
+OPRA.US,D,20231031,000000,12.09,12.115,11.45,11.58,776732,0
+OPRA.US,D,20231101,000000,11.5,11.52,11.17,11.31,696970,0
+OPRA.US,D,20231102,000000,11.58,11.9899,11.52,11.84,565413,0
+OPRA.US,D,20231103,000000,12,12.28,11.75,12,622912,0
+OPRA.US,D,20231106,000000,12.14,12.1957,11.77,12.1,699188,0
+OPRA.US,D,20231107,000000,12.18,12.2525,12.05,12.19,461070,0
+OPRA.US,D,20231108,000000,12.29,12.29,12.1,12.15,331721,0
+OPRA.US,D,20231109,000000,12.15,12.37,11.7108,11.77,327956,0
+OPRA.US,D,20231110,000000,11.78,12.02,11.7673,12,400311,0
+OPRA.US,D,20231113,000000,12.06,12.225,11.8,11.87,836883,0
+OPRA.US,D,20231114,000000,12,12.33,11.84,12.2,590908,0
+OPRA.US,D,20231115,000000,12.3,12.87,12.155,12.6,587001,0
+OPRA.US,D,20231116,000000,12.52,12.52,12.07,12.17,313885,0
+OPRA.US,D,20231117,000000,12.25,12.4,12.065,12.3,202804,0
+OPRA.US,D,20231120,000000,12.56,13.01,12.47,12.56,1228855,0
+OPRA.US,D,20231121,000000,12.5,12.5,12.08,12.1,318721,0
+OPRA.US,D,20231122,000000,12.1,12.2974,12.1,12.15,185090,0
+OPRA.US,D,20231124,000000,12.15,12.27,11.94,12.145,194833,0
+OPRA.US,D,20231127,000000,12.14,12.18,11.86,11.87,360789,0
+OPRA.US,D,20231128,000000,11.78,11.78,11.24,11.285,641448,0
+OPRA.US,D,20231129,000000,11.34,11.49,10.96,11.09,479495,0
+OPRA.US,D,20231130,000000,11.14,11.18,10.89,11.1,374357,0
+OPRA.US,D,20231201,000000,11.05,11.73,10.993,11.69,556832,0
+OPRA.US,D,20231204,000000,11.55,11.57,11.16,11.17,402938,0
+OPRA.US,D,20231205,000000,11.16,11.42,11.05,11.27,319677,0
+OPRA.US,D,20231206,000000,11.06,11.2897,11,11.01,268567,0
+OPRA.US,D,20231207,000000,11.09,11.34,11.06,11.23,276462,0
+OPRA.US,D,20231208,000000,11.19,11.3,11.07,11.2,189746,0
+OPRA.US,D,20231211,000000,11.15,11.15,10.65,10.665,1048851,0
+OPRA.US,D,20231212,000000,10.7,10.99,10.6101,10.93,409039,0
+OPRA.US,D,20231213,000000,11.52,12.57,11.4102,12.38,1573170,0
+OPRA.US,D,20231214,000000,13.42,13.69,12.4002,12.59,1818196,0
+OPRA.US,D,20231215,000000,12.69,13.17,12.66,12.93,1058511,0
+OPRA.US,D,20231218,000000,13.35,13.35,12.8601,13.2,859277,0
+OPRA.US,D,20231219,000000,13.28,13.799,13.28,13.54,1732923,0
+OPRA.US,D,20231220,000000,13.56,14.5707,13.45,13.46,1628164,0
+OPRA.US,D,20231221,000000,14,14.16,13.4201,13.74,724898,0
+OPRA.US,D,20231222,000000,13.9,13.9069,13.05,13.1,1141655,0
+OPRA.US,D,20231226,000000,13.25,13.5,13.109,13.31,706626,0
+OPRA.US,D,20231227,000000,13.36,13.4999,13.21,13.27,525627,0
+OPRA.US,D,20231228,000000,13.27,13.55,13.18,13.36,540511,0
+OPRA.US,D,20231229,000000,13.45,13.64,13.05,13.23,1317982,0
+OPRA.US,D,20240102,000000,12.87,12.965,12.48,12.71,833768,0
+OPRA.US,D,20240103,000000,12.53,13.24,12.43,13.07,630086,0
+OPRA.US,D,20240104,000000,13.02,13.4,12.46,12.49,1161778,0
+OPRA.US,D,20240105,000000,12.48,12.64,11.94,12.02,837493,0
+OPRA.US,D,20240108,000000,12.09,13.03,12.05,12.7,868649,0
+OPRA.US,D,20240109,000000,12.66,12.7,11.9801,12.07,820922,0
+OPRA.US,D,20240110,000000,12.03,12.2859,11.97,12.04,439437,0
+OPRA.US,D,20240111,000000,12.12,12.38,11.57,11.95,958324,0
+OPRA.US,D,20240112,000000,11.96,12.0836,11.6,11.6,459770,0
+OPRA.US,D,20240116,000000,11.43,11.5,11.2,11.25,764055,0
+OPRA.US,D,20240117,000000,11.1,11.42,11.08,11.09,644992,0
+OPRA.US,D,20240118,000000,11.35,11.39,10.89,10.96,616472,0
+OPRA.US,D,20240119,000000,11.08,11.08,10.605,11.04,913369,0
+OPRA.US,D,20240122,000000,11.04,11.21,10.83,10.96,691683,0
+OPRA.US,D,20240123,000000,10.99,11.1,10.84,10.89,455170,0
+OPRA.US,D,20240124,000000,10.99,11.17,10.58,10.62,588608,0
+OPRA.US,D,20240125,000000,10.63,10.7116,10.3,10.43,718595,0
+OPRA.US,D,20240126,000000,10.51,10.7999,10.5,10.75,978832,0
+OPRA.US,D,20240129,000000,10.82,11.39,10.82,11.35,958289,0
+OPRA.US,D,20240130,000000,11.34,11.34,11.02,11.21,682785,0
+OPRA.US,D,20240131,000000,11.02,11.2,10.762,10.98,698416,0
+OPRA.US,D,20240201,000000,11.03,11.14,10.7,10.87,400373,0
+OPRA.US,D,20240202,000000,10.9,11.03,10.6652,10.86,537990,0
+OPRA.US,D,20240205,000000,10.7,11.14,10.67,10.98,534689,0
+OPRA.US,D,20240206,000000,11.03,11.44,11.02,11.32,588514,0
+OPRA.US,D,20240207,000000,11.3,11.32,10.96,11.22,679535,0
+OPRA.US,D,20240208,000000,11.19,11.28,10.96,10.98,499088,0
+OPRA.US,D,20240209,000000,11.05,11.15,10.86,10.97,349501,0
+OPRA.US,D,20240212,000000,11.02,11.46,11.02,11.37,796922,0
+OPRA.US,D,20240213,000000,11.55,11.55,10.95,11.05,894030,0
+OPRA.US,D,20240214,000000,11.49,11.89,11.37,11.51,1070780,0
+OPRA.US,D,20240215,000000,11.79,11.99,11.51,11.91,1026785,0
+OPRA.US,D,20240216,000000,12,12,11.485,11.55,485726,0
+OPRA.US,D,20240220,000000,11.55,11.6,10.8601,10.98,590726,0
+OPRA.US,D,20240221,000000,10.86,11.07,10.83,10.92,435382,0
+OPRA.US,D,20240222,000000,11.11,11.27,10.98,11.02,604007,0
+OPRA.US,D,20240223,000000,11.02,11.02,10.52,10.57,652015,0
+OPRA.US,D,20240226,000000,10.6,11.4,10.58,11.08,817703,0
+OPRA.US,D,20240227,000000,11.04,11.44,10.85,11.25,861118,0
+OPRA.US,D,20240228,000000,11.33,11.64,10.98,11.625,1405036,0
+OPRA.US,D,20240229,000000,12.75,12.8,11.67,12.18,2446388,0
+OPRA.US,D,20240301,000000,14.05,15,13.52,14.1,3927942,0
+OPRA.US,D,20240304,000000,14.9,14.9,13.88,13.99,1534168,0
+OPRA.US,D,20240305,000000,13.7,13.7,12.8,12.83,1464698,0
+OPRA.US,D,20240306,000000,13.15,13.38,12.808,12.87,932914,0
+OPRA.US,D,20240307,000000,13.4,14.57,13.235,14.46,2307570,0
+OPRA.US,D,20240308,000000,15.23,16.2997,14.72,15.61,4236264,0
+OPRA.US,D,20240311,000000,16.06,16.17,15.0649,15.41,2082968,0
+OPRA.US,D,20240312,000000,15.7,16.44,15.01,16.335,2806636,0
+OPRA.US,D,20240313,000000,16.47,17.31,16.1513,16.57,2154738,0
+OPRA.US,D,20240314,000000,16.66,16.9151,15.4501,15.83,1661696,0
+OPRA.US,D,20240315,000000,15.44,15.7,15.24,15.33,1071937,0
+OPRA.US,D,20240318,000000,15.59,16.06,15.15,15.44,1102609,0
+OPRA.US,D,20240319,000000,15.02,15.48,14.61,15.26,974526,0
+OPRA.US,D,20240320,000000,15.26,15.75,15.142,15.66,610836,0
+OPRA.US,D,20240321,000000,15.88,15.98,15.44,15.71,754129,0
+OPRA.US,D,20240322,000000,15.8,15.8,15.172,15.28,509010,0
+OPRA.US,D,20240325,000000,15.33,16.2999,15.33,15.93,878534,0
+OPRA.US,D,20240326,000000,16.22,16.6,15.53,15.84,962667,0
+OPRA.US,D,20240327,000000,15.86,16.0805,15.5501,15.89,573696,0
+OPRA.US,D,20240328,000000,15.69,16.5,15.69,15.81,818369,0
+OPRA.US,D,20240401,000000,16,16.2208,15.36,15.4,562775,0
+OPRA.US,D,20240402,000000,14.99,15.19,14.62,15.17,838748,0
+OPRA.US,D,20240403,000000,15,15.67,14.9901,15.5,513217,0
+OPRA.US,D,20240404,000000,16,16.04,15.02,15.04,638807,0
+OPRA.US,D,20240405,000000,14.99,15.37,14.902,15.25,324395,0
+OPRA.US,D,20240408,000000,15.4,15.6,15.16,15.18,336112,0
+OPRA.US,D,20240409,000000,15.18,15.47,14.72,15.44,968524,0
+OPRA.US,D,20240410,000000,15.27,16.34,15.2,15.56,1343655,0
+OPRA.US,D,20240411,000000,15.75,16.58,15.6806,16.45,1268683,0
+OPRA.US,D,20240412,000000,16.45,16.45,15.06,15.15,1055922,0
+OPRA.US,D,20240415,000000,15.36,15.4194,14.63,14.67,800086,0
+OPRA.US,D,20240416,000000,14.51,15.2498,14.31,15.03,685191,0
+OPRA.US,D,20240417,000000,15.04,15.32,14.409,14.52,624524,0
+OPRA.US,D,20240418,000000,14.55,15.14,14.55,14.82,476310,0
+OPRA.US,D,20240419,000000,14.69,14.7755,13.8,13.95,820237,0
+OPRA.US,D,20240422,000000,14.2,14.56,14,14.49,600110,0
+OPRA.US,D,20240423,000000,14.5,14.68,14.2,14.36,736890,0
+OPRA.US,D,20240424,000000,14.53,14.6499,14.12,14.49,739688,0
+OPRA.US,D,20240425,000000,13.75,14.09,12.85,13.6,1603865,0
+OPRA.US,D,20240426,000000,13.65,13.6841,12.86,13.34,1179806,0
+OPRA.US,D,20240429,000000,13.37,13.5,12.89,13.1,829134,0
+OPRA.US,D,20240430,000000,13,13,12.45,12.48,1308251,0
+OPRA.US,D,20240501,000000,12.5,13.02,12.35,12.68,705399,0
+OPRA.US,D,20240502,000000,12.9,13.18,12.54,13.18,626373,0
+OPRA.US,D,20240503,000000,13.49,13.86,13.26,13.78,731018,0
+OPRA.US,D,20240506,000000,13.98,14.15,13.69,13.72,569726,0
+OPRA.US,D,20240507,000000,13.72,14.13,13.56,13.76,587883,0
+OPRA.US,D,20240508,000000,13.7,13.715,13.4,13.66,465052,0
+OPRA.US,D,20240509,000000,13.64,14.08,13.51,14.07,429904,0
+OPRA.US,D,20240510,000000,14.11,14.12,13.6603,13.77,527824,0
+OPRA.US,D,20240513,000000,13.9,14.06,13.805,14,466577,0
+OPRA.US,D,20240514,000000,14,14.06,13.66,14.03,510439,0
+OPRA.US,D,20240515,000000,14.21,14.3,13.51,13.6,538052,0
+OPRA.US,D,20240516,000000,13.51,13.87,13.436,13.64,538783,0
+OPRA.US,D,20240517,000000,13.64,13.72,13.16,13.25,456354,0
+OPRA.US,D,20240520,000000,13.17,13.47,13.17,13.37,390310,0
+OPRA.US,D,20240521,000000,13.3,13.528,13.26,13.44,258446,0
+OPRA.US,D,20240522,000000,13.4,13.648,13.3,13.35,240847,0
+OPRA.US,D,20240523,000000,13.55,13.55,13.13,13.19,383040,0
+OPRA.US,D,20240524,000000,13.44,13.93,13.44,13.92,461371,0
+OPRA.US,D,20240528,000000,14.01,14.8,14.01,14.69,1050816,0
+OPRA.US,D,20240529,000000,14.57,14.9599,14.46,14.78,543282,0
+OPRA.US,D,20240530,000000,14.75,14.78,14.13,14.19,476165,0
+OPRA.US,D,20240531,000000,14.29,14.3199,13.68,13.94,410856,0
+OPRA.US,D,20240603,000000,14.05,14.11,13.55,13.74,380220,0
+OPRA.US,D,20240604,000000,13.65,13.8236,13.53,13.56,237145,0
+OPRA.US,D,20240605,000000,13.71,13.72,13.29,13.4,344233,0
+OPRA.US,D,20240606,000000,13.4,13.51,13.11,13.32,341756,0
+OPRA.US,D,20240607,000000,13.39,13.86,13.08,13.76,779079,0
+OPRA.US,D,20240610,000000,15.75,17.25,14.73,15.17,10950704,0
+OPRA.US,D,20240611,000000,15.25,15.37,14.62,15.21,1111250,0
+OPRA.US,D,20240612,000000,15.5,15.73,15.07,15.25,844691,0
+OPRA.US,D,20240613,000000,15.35,15.3788,14.51,14.52,776377,0
+OPRA.US,D,20240614,000000,14.63,14.99,14.47,14.6,429587,0
+OPRA.US,D,20240617,000000,14.58,14.75,14.27,14.72,562755,0
+OPRA.US,D,20240618,000000,14.56,14.69,14.16,14.18,571790,0
+OPRA.US,D,20240620,000000,14.2,14.3,13.68,13.86,688253,0
+OPRA.US,D,20240621,000000,13.76,14.16,13.59,14.11,548856,0
+OPRA.US,D,20240624,000000,14.01,14.16,13.9205,14.02,500616,0
+OPRA.US,D,20240625,000000,14.03,14.0968,13.7602,14.01,346477,0
+OPRA.US,D,20240626,000000,13.91,14.42,13.828,14.2,415029,0
+OPRA.US,D,20240627,000000,14.2,14.42,14.095,14.36,292492,0
+OPRA.US,D,20240628,000000,14.38,14.5692,14.01,14.04,367805,0
+OPRA.US,D,20240701,000000,14,14.22,13.8,13.83,507203,0
+OPRA.US,D,20240702,000000,13.26,13.39,12.46,12.73,1605174,0
+OPRA.US,D,20240703,000000,12.71,13.1,12.52,12.94,594737,0
+OPRA.US,D,20240705,000000,12.94,13.06,12.75,12.91,440029,0
+OPRA.US,D,20240708,000000,12.94,13.5,12.86,13.15,733200,0
+OPRA.US,D,20240709,000000,13.11,13.975,13.035,13.73,945591,0
+OPRA.US,D,20240710,000000,13.72,13.72,13.29,13.54,444558,0
+OPRA.US,D,20240711,000000,13.59,13.685,12.98,13.11,474621,0
+OPRA.US,D,20240712,000000,13.2,13.28,12.8655,12.9,597701,0
+OPRA.US,D,20240715,000000,12.76,13.21,12.7504,12.91,476924,0
+OPRA.US,D,20240716,000000,13.02,13.13,12.82,12.95,375697,0
+OPRA.US,D,20240717,000000,12.75,12.87,12.33,12.34,538238,0
+OPRA.US,D,20240718,000000,12.35,12.5199,12.07,12.23,595710,0
+OPRA.US,D,20240719,000000,12,12.27,11.8424,11.85,887595,0
+OPRA.US,D,20240722,000000,11.87,12.33,11.86,12.23,583268,0
+OPRA.US,D,20240723,000000,12.04,12.25,11.97,12.12,425973,0
+OPRA.US,D,20240724,000000,11.99,12.13,11.56,11.74,604160,0
+OPRA.US,D,20240725,000000,11.61,12.02,11.51,11.78,458515,0
+OPRA.US,D,20240726,000000,11.78,11.91,11.59,11.75,419896,0
+OPRA.US,D,20240729,000000,11.67,11.98,11.67,11.95,264266,0
+OPRA.US,D,20240730,000000,11.95,12.525,11.83,12.48,902982,0
+OPRA.US,D,20240731,000000,12.5,13.02,12.3908,12.58,605150,0
+OPRA.US,D,20240801,000000,12.58,12.62,11.92,12.14,363460,0
+OPRA.US,D,20240802,000000,11.58,11.89,11.29,11.5,583285,0
+OPRA.US,D,20240805,000000,10.53,11.1801,10.11,10.975,662694,0
+OPRA.US,D,20240806,000000,10.8,11.07,10.7,10.87,658315,0
+OPRA.US,D,20240807,000000,11.05,11.9727,11.05,11.75,929254,0
+OPRA.US,D,20240808,000000,12.07,12.61,11.95,12.61,677458,0
+OPRA.US,D,20240809,000000,12.66,12.8391,12.555,12.61,492458,0
+OPRA.US,D,20240812,000000,12.83,12.929,12.25,12.43,408091,0
+OPRA.US,D,20240813,000000,12.58,12.6298,12.43,12.57,237835,0
+OPRA.US,D,20240814,000000,12.69,12.77,12.41,12.42,214948,0
+OPRA.US,D,20240815,000000,12.49,12.87,12.46,12.82,241835,0
+OPRA.US,D,20240816,000000,12.83,12.91,12.64,12.68,336135,0
+OPRA.US,D,20240819,000000,12.78,12.95,12.68,12.94,232576,0
+OPRA.US,D,20240820,000000,12.97,13.13,12.63,12.69,303283,0
+OPRA.US,D,20240821,000000,12.64,12.91,12.565,12.84,354738,0
+OPRA.US,D,20240822,000000,14.02,15.4,14,14.51,2896362,0
+OPRA.US,D,20240823,000000,14.98,16.33,14.85,16.18,2219813,0
+OPRA.US,D,20240826,000000,16.25,16.34,15.45,15.94,1448655,0
+OPRA.US,D,20240827,000000,15.8,15.8,15.23,15.53,604213,0
+OPRA.US,D,20240828,000000,15.35,15.383,14.525,14.58,564555,0
+OPRA.US,D,20240829,000000,14.79,15.01,14.59,14.63,372636,0
+OPRA.US,D,20240830,000000,14.75,14.91,14.66,14.89,284012,0
+OPRA.US,D,20240903,000000,14.9,14.9,14.27,14.42,407606,0
+OPRA.US,D,20240904,000000,14.39,14.4991,14.1,14.25,272648,0
+OPRA.US,D,20240905,000000,14.3,14.45,14.1962,14.34,261001,0
+OPRA.US,D,20240906,000000,14.36,14.39,13.67,13.72,440538,0
+OPRA.US,D,20240909,000000,14,14.13,13.815,13.9,366221,0
+OPRA.US,D,20240910,000000,14,14,13.49,13.76,369205,0
+OPRA.US,D,20240911,000000,13.78,14.19,13.73,14.19,146016,0
+OPRA.US,D,20240912,000000,14.24,14.97,14.24,14.82,473890,0
+OPRA.US,D,20240913,000000,15.05,15.15,14.87,14.97,294672,0
+OPRA.US,D,20240916,000000,15.04,15.09,14.69,14.94,283218,0
+OPRA.US,D,20240917,000000,15.01,15.01,14.65,14.8,277443,0
+OPRA.US,D,20240918,000000,14.75,14.87,14.5,14.58,308377,0
+OPRA.US,D,20240919,000000,15,15,14.67,14.67,256727,0
+OPRA.US,D,20240920,000000,14.68,14.93,14.46,14.56,373284,0
+OPRA.US,D,20240923,000000,14.51,15.32,14.5,15.12,492079,0
+OPRA.US,D,20240924,000000,15.28,15.4,15.1001,15.25,345830,0
+OPRA.US,D,20240925,000000,15.25,15.25,14.81,14.88,289236,0
+OPRA.US,D,20240926,000000,15.07,15.07,14.65,14.66,296052,0
+OPRA.US,D,20240927,000000,14.74,15.23,14.672,14.98,352252,0
+OPRA.US,D,20240930,000000,15.24,15.74,14.94,15.45,676761,0
+OPRA.US,D,20241001,000000,15.45,15.554961,15.06,15.26,309306,0
+OPRA.US,D,20241002,000000,15.26,15.31,14.84,14.87,296684,0
+OPRA.US,D,20241003,000000,14.86,14.87,14.57,14.63,283681,0
+OPRA.US,D,20241004,000000,14.87,14.956,14.705,14.745,256224,0
+OPRA.US,D,20241007,000000,14.74,14.74,14.41,14.485,355679,0
+OPRA.US,D,20241008,000000,14.55,14.685,14.28,14.64,209876,0
+OPRA.US,D,20241009,000000,14.74,14.96,14.5102,14.55,245309,0
+OPRA.US,D,20241010,000000,14.5,14.88,14.45,14.845,214048,0
+OPRA.US,D,20241011,000000,14.84,15.75,14.76,15.7,579940,0
+OPRA.US,D,20241014,000000,15.8,15.8,15,15.3,536233,0
+OPRA.US,D,20241015,000000,15.23,15.415,14.9638,15.11,287064,0
+OPRA.US,D,20241016,000000,15.11,15.4795,15.1,15.11,220188,0
+OPRA.US,D,20241017,000000,15.14,15.51,14.87,15.44,460051,0
+OPRA.US,D,20241018,000000,15.47,15.82,15.33,15.58,470336,0
+OPRA.US,D,20241021,000000,15.72,15.72,15.226,15.4,260435,0
+OPRA.US,D,20241022,000000,15.42,15.97,15.3001,15.95,448193,0
+OPRA.US,D,20241023,000000,15.95,15.95,15.46,15.72,401361,0
+OPRA.US,D,20241024,000000,15.57,16.17,15.57,16.13,464921,0
+OPRA.US,D,20241025,000000,16.2,16.54,16.151,16.48,596678,0
+OPRA.US,D,20241028,000000,16.63,16.94,16.51,16.87,810037,0
+OPRA.US,D,20241029,000000,18.15,19.69,17.202,18.57,3009019,0
+OPRA.US,D,20241030,000000,18.65,18.99,17.86,18.71,1009136,0
+OPRA.US,D,20241031,000000,18.5,18.6745,17.94,17.97,565388,0
+OPRA.US,D,20241101,000000,18.06,18.41,17.8765,17.96,437787,0
+OPRA.US,D,20241104,000000,17.94,18.26,17.48,17.73,498744,0
+OPRA.US,D,20241105,000000,17.78,17.89,17.335,17.4,420453,0
+OPRA.US,D,20241106,000000,18,18,17.1101,17.47,588433,0
+OPRA.US,D,20241107,000000,17.93,18.5,17.79,18.17,555277,0
+OPRA.US,D,20241108,000000,18.17,18.7987,17.9,18.045,614856,0
+OPRA.US,D,20241111,000000,19,19.29,18.56,18.63,601972,0
+OPRA.US,D,20241112,000000,18.6,18.67,18.27,18.34,395932,0
+OPRA.US,D,20241113,000000,18.4,18.4,17.85,17.91,390106,0
+OPRA.US,D,20241114,000000,17.95,18.4,17.77,18.3,421075,0
+OPRA.US,D,20241115,000000,18.15,18.28,17.98,18.25,509331,0
+OPRA.US,D,20241118,000000,18.3,19.66,18.3,18.8,897447,0
+OPRA.US,D,20241119,000000,19.2,19.89,18.68,19.73,807325,0
+OPRA.US,D,20241120,000000,20,20,19.26,19.46,559700,0
+OPRA.US,D,20241121,000000,19.7,19.8271,19.1097,19.3,375396,0
+OPRA.US,D,20241122,000000,19.22,20.42,19.1,20.19,726979,0
+OPRA.US,D,20241125,000000,20.61,20.7,19.92,20.06,574968,0
+OPRA.US,D,20241126,000000,20.02,20.09,19.6,19.81,335230,0
+OPRA.US,D,20241127,000000,19.81,20.02,19.43,19.59,298051,0
+OPRA.US,D,20241129,000000,19.62,20.28,19.62,20.01,199526,0
+OPRA.US,D,20241202,000000,20.06,20.67,19.875,20.22,604654,0
+OPRA.US,D,20241203,000000,20.09,20.195,19.7,20.07,332323,0
+OPRA.US,D,20241204,000000,20.04,20.1682,18.82,19.08,1249826,0
+OPRA.US,D,20241205,000000,18.645,19.1448,18.16,18.88,665249,0
+OPRA.US,D,20241206,000000,19.11,19.45,19.07,19.14,527498,0
+OPRA.US,D,20241209,000000,19.3,19.68,19,19.12,516517,0
+OPRA.US,D,20241210,000000,19.07,19.07,18.29,18.86,668194,0
+OPRA.US,D,20241211,000000,19.01,19.2,18.85,19,258995,0
+OPRA.US,D,20241212,000000,19.05,20.28,18.975,19.93,1231987,0
+OPRA.US,D,20241213,000000,20.2,20.23,19,19.39,449059,0
+OPRA.US,D,20241216,000000,19.52,20.22,19.3,20,640255,0
+OPRA.US,D,20241217,000000,20.2,20.6,19.26,19.81,1023341,0
+OPRA.US,D,20241218,000000,19.8,19.995,18.62,18.64,566941,0
+OPRA.US,D,20241219,000000,18.8,19.31,18.6,18.6,421526,0
+OPRA.US,D,20241220,000000,18.5,19.09,17.83,18.8,374475,0
+OPRA.US,D,20241223,000000,18.78,19.03,18.5176,18.95,276395,0
+OPRA.US,D,20241224,000000,18.95,19.4299,18.76,19.2,184800,0
+OPRA.US,D,20241226,000000,19.22,19.6,19.22,19.31,344353,0
+OPRA.US,D,20241227,000000,19.2,19.2,18.58,18.97,261840,0
+OPRA.US,D,20241230,000000,18.95,19.1395,18.4,18.91,289471,0
+OPRA.US,D,20241231,000000,18.91,19.26,18.75,18.94,267039,0
+OPRA.US,D,20250102,000000,19.17,19.62,18.82,19.18,365333,0
+OPRA.US,D,20250103,000000,19.72,20.35,18.9903,19.55,688894,0
+OPRA.US,D,20250106,000000,19.55,19.55,19.0632,19.33,397529,0
+OPRA.US,D,20250107,000000,19.41,19.41,18.03,18.28,592260,0
+OPRA.US,D,20250108,000000,18.06,18.155,17.72,17.8,312005,0
+OPRA.US,D,20250110,000000,17.42,17.8,16.9,17.49,487176,0
+OPRA.US,D,20250113,000000,17.44,17.99,17.165,17.55,379061,0
+OPRA.US,D,20250114,000000,17.78,18.03,17.65,17.78,233421,0
+OPRA.US,D,20250115,000000,18.24,18.53,17.825,18.05,461455,0
+OPRA.US,D,20250116,000000,17.99,18.1,17.602,17.75,356045,0
+OPRA.US,D,20250117,000000,17.83,18.39,17.83,18.28,385294,0
+OPRA.US,D,20250121,000000,18.4,18.6899,17.77,18.34,626278,0
+OPRA.US,D,20250122,000000,18.44,18.75,18.17,18.27,324061,0
+OPRA.US,D,20250123,000000,18.2,18.5255,17.87,17.93,254161,0
+OPRA.US,D,20250124,000000,18,18.54,17.8,18.16,447274,0
+OPRA.US,D,20250127,000000,17.6,17.73,16.85,17.05,540367,0
+OPRA.US,D,20250128,000000,17.17,18.215,17.07,18.2,368915,0
+OPRA.US,D,20250129,000000,18.1,18.57,18,18.49,274181,0
+OPRA.US,D,20250130,000000,18.65,19,18.51,18.81,371871,0
+OPRA.US,D,20250131,000000,18.96,19.08,18.2315,18.32,372542,0
+OPRA.US,D,20250203,000000,17.44,18.1293,17.02,17.79,245533,0
+OPRA.US,D,20250204,000000,17.91,18.225,17.91,18,220505,0
+OPRA.US,D,20250205,000000,18.67,19.82,18.47,19.75,867143,0
+OPRA.US,D,20250206,000000,19.9,20.0994,19.36,19.6,416085,0
+OPRA.US,D,20250207,000000,19.73,20.6438,19.71,20.48,568879,0
+OPRA.US,D,20250210,000000,20.65,21.904,20.65,21.56,860014,0
+OPRA.US,D,20250211,000000,21.51,21.67,20.69,21.26,658789,0
+OPRA.US,D,20250212,000000,20.81,21.2,20.6701,20.8,199248,0
+OPRA.US,D,20250213,000000,21.06,21.86,20.7,21.85,283551,0
+OPRA.US,D,20250214,000000,22,22,21.22,21.86,462472,0
+OPRA.US,D,20250218,000000,22.5,22.5,21.65,21.85,406748,0
+OPRA.US,D,20250219,000000,21.86,21.895,21.21,21.36,259032,0
+OPRA.US,D,20250220,000000,21.36,21.46,20.18,20.34,466899,0
+OPRA.US,D,20250221,000000,20.5,20.6787,19.53,19.59,374945,0
+OPRA.US,D,20250224,000000,19.58,19.6431,17.9533,18.51,728478,0
+OPRA.US,D,20250225,000000,18.38,18.5533,17.3422,18.15,650869,0
+OPRA.US,D,20250226,000000,18.5,18.8,17.895,18.36,506892,0
+OPRA.US,D,20250227,000000,20.61,20.65,17.9001,17.98,1253152,0
+OPRA.US,D,20250228,000000,18.41,19.7,18.255,18.66,524314,0
+OPRA.US,D,20250303,000000,18.49,18.5,17.45,17.59,632830,0
+OPRA.US,D,20250304,000000,17.07,17.7,16.45,17.36,910207,0
+OPRA.US,D,20250305,000000,17.35,17.9187,17.04,17.82,397732,0
+OPRA.US,D,20250306,000000,17.05,17.95,17.05,17.51,546486,0
+OPRA.US,D,20250307,000000,17.28,18.35,17.27,17.71,915134,0
+OPRA.US,D,20250310,000000,17.41,17.52,16.69,17.04,670602,0
+OPRA.US,D,20250311,000000,17.13,17.56,16.9001,17.47,522091,0
+OPRA.US,D,20250312,000000,17.89,18.38,17.68,17.83,369973,0
+OPRA.US,D,20250313,000000,17.81,18.05,17.06,17.18,299477,0
+OPRA.US,D,20250314,000000,17.43,17.96,17.4,17.71,325747,0
+OPRA.US,D,20250317,000000,17.59,18.04,17.49,17.81,262475,0
+OPRA.US,D,20250318,000000,17.65,18.19,17.6,17.75,214616,0
+OPRA.US,D,20250319,000000,17.93,18.5,17.86,18.37,337230,0
+OPRA.US,D,20250320,000000,17.84,18.39,17.59,17.73,446355,0
+OPRA.US,D,20250321,000000,17.5,17.8,17.37,17.79,472207,0
+OPRA.US,D,20250324,000000,18.12,18.445,18.0247,18.42,277469,0
+OPRA.US,D,20250325,000000,18.45,18.56,18.1,18.15,273081,0
+OPRA.US,D,20250326,000000,18.28,18.37,17.43,17.49,376692,0
+OPRA.US,D,20250327,000000,17.35,17.55,17.201,17.39,194599,0
+OPRA.US,D,20250328,000000,17.38,17.38,15.87,16.18,997616,0
+OPRA.US,D,20250331,000000,15.74,16.05,15.38,15.94,448861,0
+OPRA.US,D,20250401,000000,15.84,16.15,15.62,16.14,626227,0
+OPRA.US,D,20250402,000000,15.98,16.6,15.89,16.59,261055,0
+OPRA.US,D,20250403,000000,15.6,15.64,15.01,15.09,628909,0
+OPRA.US,D,20250404,000000,14.09,14.67,13.5401,13.95,903838,0
+OPRA.US,D,20250407,000000,13.07,14.69,12.83,14.31,767227,0
+OPRA.US,D,20250408,000000,15.26,15.26,13.73,13.88,553598,0
+OPRA.US,D,20250409,000000,13.95,15.78,13.57,15.61,589828,0
+OPRA.US,D,20250410,000000,15.45,15.45,14.51,14.93,338962,0
+OPRA.US,D,20250411,000000,15,15.205,14.45,14.95,435997,0
+OPRA.US,D,20250414,000000,15.42,15.6,14.6634,15.02,501482,0
+OPRA.US,D,20250415,000000,15.02,15.1687,14.8,14.85,291106,0
+OPRA.US,D,20250416,000000,14.6,14.95,14.41,14.45,394209,0
+OPRA.US,D,20250417,000000,14.51,14.6875,14.25,14.33,640762,0
+OPRA.US,D,20250421,000000,14.11,14.11,13.61,13.79,524811,0
+OPRA.US,D,20250422,000000,14.15,14.555,13.9501,14.32,337788,0
+OPRA.US,D,20250423,000000,15,15.0778,14.49,14.6,496426,0
+OPRA.US,D,20250424,000000,14.87,15.3849,14.61,15.37,436587,0
+OPRA.US,D,20250425,000000,15.23,15.5992,15.0136,15.53,458143,0
+OPRA.US,D,20250428,000000,16.84,17,15.91,16.53,2206120,0
+OPRA.US,D,20250429,000000,16.87,16.91,16.1168,16.89,868709,0
+OPRA.US,D,20250430,000000,16.71,17.09,16.205,17.07,830694,0
+OPRA.US,D,20250501,000000,17.15,17.57,16.66,17.18,848902,0
+OPRA.US,D,20250502,000000,17.5,17.6546,17.3,17.47,505398,0
+OPRA.US,D,20250505,000000,17.3,17.53,17.14,17.4,425312,0
+OPRA.US,D,20250506,000000,17.2,17.4,17.01,17.16,259779,0
+OPRA.US,D,20250507,000000,17.13,17.4378,17.0798,17.34,537201,0
+OPRA.US,D,20250508,000000,17.5,17.6238,17.14,17.16,326768,0
+OPRA.US,D,20250509,000000,17.19,17.4596,16.8083,16.98,344900,0
+OPRA.US,D,20250512,000000,17.6,18.28,17.361,17.98,1187323,0
+OPRA.US,D,20250513,000000,18.05,18.58,17.79,18.51,352113,0
+OPRA.US,D,20250514,000000,18.58,18.78,18.4,18.53,450951,0
+OPRA.US,D,20250515,000000,18.5,18.57,17.94,18.23,396564,0
+OPRA.US,D,20250516,000000,18.2,18.54,18.15,18.21,437033,0
+OPRA.US,D,20250519,000000,18.01,18.26,17.71,18.22,394517,0
+OPRA.US,D,20250520,000000,18.07,18.69,18.02,18.41,535986,0
+OPRA.US,D,20250521,000000,18.25,18.55,17.89,17.905,305307,0
+OPRA.US,D,20250522,000000,17.97,18.11,17.7918,17.84,227232,0
+OPRA.US,D,20250523,000000,17.51,17.995,17.2201,17.37,260950,0
+OPRA.US,D,20250527,000000,17.61,17.99,17.37,17.87,325158,0
+OPRA.US,D,20250528,000000,18.32,18.64,18.0124,18.16,341255,0
+OPRA.US,D,20250529,000000,18.24,18.275,17.82,18.05,471012,0
+OPRA.US,D,20250530,000000,17.89,18.42,17.66,18.35,415076,0
+OPRA.US,D,20250602,000000,18.31,18.3725,17.79,18.12,447492,0
+OPRA.US,D,20250603,000000,18.5,18.99,18.14,18.18,418458,0
+OPRA.US,D,20250604,000000,18.11,18.6677,17.985,18.63,296301,0
+OPRA.US,D,20250605,000000,18.62,18.9592,18.2201,18.355,404526,0
+OPRA.US,D,20250606,000000,18.36,19.0807,18.36,18.98,344521,0
+OPRA.US,D,20250609,000000,19.35,19.4531,18.85,18.91,203327,0
+OPRA.US,D,20250610,000000,19.01,19.07,18.475,18.97,268690,0
+OPRA.US,D,20250611,000000,19.06,19.63,18.88,19.1,518895,0
+OPRA.US,D,20250612,000000,18.9,19.26,18.79,18.99,478685,0
+OPRA.US,D,20250613,000000,18.44,18.7,18.2646,18.43,324680,0
+OPRA.US,D,20250616,000000,18.68,18.84,18.29,18.4,225381,0
+OPRA.US,D,20250617,000000,18.15,18.57,18,18.44,476200,0
+OPRA.US,D,20250618,000000,18.39,18.71,18.2,18.58,668391,0
+OPRA.US,D,20250620,000000,18.59,18.79,17.57,18.03,699584,0
+OPRA.US,D,20250623,000000,17.79,17.8,17.27,17.58,616929,0
+OPRA.US,D,20250624,000000,17.81,18.27,17.63,18.17,563755,0
+OPRA.US,D,20250625,000000,18.3,18.54,18.12,18.33,435781,0
+OPRA.US,D,20250626,000000,18.31,18.805,18.02,18.67,587470,0
+OPRA.US,D,20250627,000000,18.71,18.7798,18.09,18.47,619927,0
+OPRA.US,D,20250630,000000,18.53,18.95,18.41,18.9,602159,0
+OPRA.US,D,20250701,000000,19.14,20.6499,19.1,20.33,1409414,0
+OPRA.US,D,20250702,000000,20.43,20.49,19.95,20.08,1045400,0
+OPRA.US,D,20250703,000000,20.19,20.24,19.775,19.98,341818,0
+OPRA.US,D,20250707,000000,19.87,19.96,19.315,19.5,547396,0
+OPRA.US,D,20250708,000000,19.4,19.65,19.14,19.14,551926,0
+OPRA.US,D,20250709,000000,19.31,19.73,19.05,19.49,692082,0
+OPRA.US,D,20250710,000000,19.4,19.855,19.12,19.71,510037,0
+OPRA.US,D,20250711,000000,19.44,19.57,18.2,18.44,1077684,0
+OPRA.US,D,20250714,000000,18.32,18.73,18.09,18.6,722018,0
+OPRA.US,D,20250715,000000,18.84,18.99,18.42,18.69,379419,0
+OPRA.US,D,20250716,000000,18.73,18.94,17.98,18.61,358366,0
+OPRA.US,D,20250717,000000,18.61,18.9,18.19,18.26,602432,0
+OPRA.US,D,20250718,000000,18.45,18.635,17.81,17.89,514459,0
+OPRA.US,D,20250721,000000,18,18.05,17.29,17.74,918365,0
+OPRA.US,D,20250722,000000,17.62,17.9,17.4,17.49,449025,0
+OPRA.US,D,20250723,000000,17.7,17.8081,17.5,17.63,272297,0
+OPRA.US,D,20250724,000000,17.71,17.955,17.03,17.08,526938,0
+OPRA.US,D,20250725,000000,17.19,17.34,16.88,17.2,500331,0
+OPRA.US,D,20250728,000000,17.22,17.3,16.86,16.95,506560,0
+OPRA.US,D,20250729,000000,17.05,17.16,16.38,16.41,386111,0
+OPRA.US,D,20250730,000000,16.4,16.4749,15.9275,16.05,675749,0
+OPRA.US,D,20250731,000000,16.26,16.7597,16.26,16.57,472049,0
+OPRA.US,D,20250801,000000,16.25,16.25,15.6,15.86,573073,0
+OPRA.US,D,20250804,000000,16,16.29,15.99,16.23,324739,0
+OPRA.US,D,20250805,000000,16.3,16.49,16.01,16.17,409606,0
+OPRA.US,D,20250806,000000,16.17,16.46,16.16,16.43,456179,0
+OPRA.US,D,20250807,000000,16.45,16.52,16.075,16.275,256164,0
+OPRA.US,D,20250808,000000,16.25,16.26,15.9,15.92,339811,0
+OPRA.US,D,20250811,000000,15.91,16.535,15.84,15.98,417581,0
+OPRA.US,D,20250812,000000,16,16.49,15.695,16.44,629467,0
+OPRA.US,D,20250813,000000,16.57,16.74,16.22,16.45,488081,0
+OPRA.US,D,20250814,000000,16.28,16.32,15.38,15.4,900028,0
+OPRA.US,D,20250815,000000,15.6,16.43,15.37,16.32,1475194,0
+OPRA.US,D,20250818,000000,16.55,17.05,16.285,17.01,1925467,0
+OPRA.US,D,20250819,000000,17.7,17.7237,15.58,16.17,2462655,0
+OPRA.US,D,20250820,000000,16.45,16.47,15.51,15.78,1005877,0
+OPRA.US,D,20250821,000000,15.895,16.26,15.45,16.04,1004835,0
+OPRA.US,D,20250822,000000,16.04,16.5755,16,16.04,765330,0
+OPRA.US,D,20250825,000000,15.87,16.62,15.81,16.08,1367158,0
+OPRA.US,D,20250826,000000,16.16,16.775,16.1568,16.46,640098,0
+OPRA.US,D,20250827,000000,16.51,16.61,16.32,16.41,317804,0
+OPRA.US,D,20250828,000000,16.5,16.8,16.3961,16.76,512154,0
+OPRA.US,D,20250829,000000,16.76,16.785,16.2,16.25,393886,0
+OPRA.US,D,20250902,000000,16,16.1126,15.69,16.05,429927,0
+OPRA.US,D,20250903,000000,16.7524,18.27,16.62,17.75,2416405,0
+OPRA.US,D,20250904,000000,17.55,18.15,17.5,17.8,1235860,0
+OPRA.US,D,20250905,000000,17.83,17.94,17.4775,17.82,993349,0
+OPRA.US,D,20250908,000000,17.92,19.36,17.89,19.3,1737370,0
+OPRA.US,D,20250909,000000,19.37,19.6837,19.1,19.59,1118825,0
+OPRA.US,D,20250910,000000,19.79,19.91,19.44,19.68,857814,0
+OPRA.US,D,20250911,000000,19.6,19.615,19.05,19.39,708495,0
+OPRA.US,D,20250912,000000,19.27,19.73,19.2401,19.67,450432,0
+OPRA.US,D,20250915,000000,19.67,20.61,19.65,20.28,865390,0
+OPRA.US,D,20250916,000000,20.47,20.53,19.83,19.9,613207,0
+OPRA.US,D,20250917,000000,19.68,19.735,19.15,19.41,485956,0
+OPRA.US,D,20250918,000000,19.22,19.82,19.205,19.62,824089,0
+OPRA.US,D,20250919,000000,19.57,19.665,18.755,18.81,639833,0
+OPRA.US,D,20250922,000000,18.62,19.38,18.62,19.12,489477,0
+OPRA.US,D,20250923,000000,19.29,19.355,18.7163,18.82,287371,0
+OPRA.US,D,20250924,000000,18.95,19.3,18.87,19.18,443558,0
+OPRA.US,D,20250925,000000,18.86,18.98,18.385,18.79,516720,0
+OPRA.US,D,20250926,000000,18.99,18.99,18.49,18.82,266761,0
+OPRA.US,D,20250929,000000,19,20.8234,18.985,20.46,1313511,0
+OPRA.US,D,20250930,000000,20.56,21.0599,20.21,20.64,1102395,0
+OPRA.US,D,20251001,000000,20.62,20.7747,19.52,19.68,840558,0
+OPRA.US,D,20251002,000000,19.93,19.93,17.9084,18.3,1630958,0
+OPRA.US,D,20251003,000000,18.525,18.6,17.7,17.9,979518,0
+OPRA.US,D,20251006,000000,17.98,18.29,17.1,17.94,1227100,0
+OPRA.US,D,20251007,000000,17.88,17.88,16.715,17.21,1858544,0
+OPRA.US,D,20251008,000000,17.22,17.43,16.825,16.89,1056793,0
+OPRA.US,D,20251009,000000,17.005,17.045,16.51,16.93,811722,0
+OPRA.US,D,20251010,000000,16.67,16.85,15.88,16.13,1071218,0
+OPRA.US,D,20251013,000000,16.41,16.52,16.135,16.42,824531,0
+OPRA.US,D,20251014,000000,16.1,16.7,15.81,16.5,796586,0
+OPRA.US,D,20251015,000000,16.74,16.805,16.12,16.38,642476,0
+OPRA.US,D,20251016,000000,16.4,16.69,16.2406,16.37,672585,0
+OPRA.US,D,20251017,000000,16.11,16.325,15.895,16.11,481315,0
+OPRA.US,D,20251020,000000,16.12,16.405,16.04,16.1,572110,0
+OPRA.US,D,20251021,000000,16.1,16.38,15.61,15.8,2215334,0
+OPRA.US,D,20251022,000000,15.77,15.8,15.06,15.47,1154473,0
+OPRA.US,D,20251023,000000,15.36,15.695,15.31,15.42,570157,0
+OPRA.US,D,20251024,000000,15.67,15.87,15.55,15.59,673494,0
+OPRA.US,D,20251027,000000,15.85,15.98,15.68,15.85,553279,0
+OPRA.US,D,20251028,000000,15.85,15.94,15.365,15.52,1029930,0
+OPRA.US,D,20251029,000000,15.77,15.865,14.61,14.99,2138711,0
+OPRA.US,D,20251030,000000,15,15.005,14.36,14.53,1676368,0
+OPRA.US,D,20251031,000000,14.71,14.835,14.43,14.74,802144,0
+OPRA.US,D,20251103,000000,14.75,14.77,14.25,14.42,728338,0
+OPRA.US,D,20251104,000000,14.15,14.26,13.6,13.61,1222496,0
+OPRA.US,D,20251105,000000,13.6,14.69,13.6,14.42,1528890,0
+OPRA.US,D,20251106,000000,14.8,14.9,13.62,13.73,1134641,0
+OPRA.US,D,20251107,000000,13.63,14.05,13.57,13.91,896633,0
+OPRA.US,D,20251110,000000,14.31,14.31,13.86,13.96,586182,0
+OPRA.US,D,20251111,000000,13.8,13.8491,13.6,13.62,496494,0
+OPRA.US,D,20251112,000000,13.67,13.84,13.49,13.74,489154,0
+OPRA.US,D,20251113,000000,13.74,13.8399,13.19,13.4,606975,0
+OPRA.US,D,20251114,000000,13.3,13.85,13.18,13.46,685933,0
+OPRA.US,D,20251117,000000,13.47,13.69,13.0717,13.1,659788,0
+OPRA.US,D,20251118,000000,13.07,13.3,12.78,13.11,637146,0
+OPRA.US,D,20251119,000000,13.15,13.23,12.8,12.89,667731,0
+OPRA.US,D,20251120,000000,13.16,13.26,12.7735,13.09,1428354,0
+OPRA.US,D,20251121,000000,13.04,13.078,12.622,12.97,955530,0
+OPRA.US,D,20251124,000000,13.05,13.5,12.97,13.45,671728,0
+OPRA.US,D,20251125,000000,13.46,13.57,13.26,13.46,487927,0
+OPRA.US,D,20251126,000000,13.54,13.6,13.35,13.37,418285,0
+OPRA.US,D,20251128,000000,13.47,13.65,13.42,13.62,457018,0
+OPRA.US,D,20251201,000000,13.625,13.66,13.19,13.21,750093,0
+OPRA.US,D,20251202,000000,13.29,13.66,13.25,13.51,709493,0
+OPRA.US,D,20251203,000000,13.52,13.885,13.31,13.79,525605,0
+OPRA.US,D,20251204,000000,13.79,13.82,13.38,13.4,887676,0
+OPRA.US,D,20251205,000000,13.4,13.9643,13.4,13.81,749830,0
+OPRA.US,D,20251208,000000,13.84,13.98,13.7,13.91,460866,0
+OPRA.US,D,20251209,000000,13.91,13.97,13.61,13.83,484168,0
+OPRA.US,D,20251210,000000,13.86,14.15,13.75,13.99,482967,0
+OPRA.US,D,20251211,000000,13.99,14.67,13.94,14.57,605022,0
+OPRA.US,D,20251212,000000,14.69,14.7138,14.13,14.27,606636,0
+OPRA.US,D,20251215,000000,14.22,14.275,13.8,13.97,558946,0
+OPRA.US,D,20251216,000000,13.9,14.32,13.9,14.25,558684,0
+OPRA.US,D,20251217,000000,14.25,14.5593,13.95,13.99,491851,0
+OPRA.US,D,20251218,000000,14.23,14.48,13.965,14.05,320943,0
+OPRA.US,D,20251219,000000,14.26,14.44,13.94,14.1,566238,0
+OPRA.US,D,20251222,000000,14.59,14.785,14.45,14.74,611172,0
+OPRA.US,D,20251223,000000,15.11,15.5,14.33,14.45,884510,0
+OPRA.US,D,20251224,000000,14.48,14.58,14.31,14.52,158281,0
+OPRA.US,D,20251226,000000,14.53,14.58,14.31,14.51,223760,0
+OPRA.US,D,20251229,000000,14.64,15.105,14.42,14.54,492150,0
+OPRA.US,D,20251230,000000,14.56,14.74,14.285,14.33,493094,0
+OPRA.US,D,20251231,000000,14.31,14.395,14.145,14.16,418060,0
+OPRA.US,D,20260102,000000,14.63,14.7,14.14,14.23,416056,0
+OPRA.US,D,20260105,000000,14.52,14.6853,14.37,14.54,827763,0
+OPRA.US,D,20260106,000000,14.765,14.765,14.405,14.66,788043,0
+OPRA.US,D,20260107,000000,14.23,14.52,14.0339,14.44,855582,0
+OPRA.US,D,20260108,000000,14.41,14.41,14.16,14.18,585967,0
+OPRA.US,D,20260109,000000,14.2,14.29,13.3583,13.46,1307126,0
+OPRA.US,D,20260112,000000,13.51,13.7,13.13,13.55,840429,0
+OPRA.US,D,20260113,000000,13.55,13.6799,13.18,13.47,813869,0
+OPRA.US,D,20260114,000000,13.4,13.475,13.22,13.45,677945,0
+OPRA.US,D,20260115,000000,13.56,14.14,13.46,14.08,1009818,0
+OPRA.US,D,20260116,000000,14.12,14.31,13.91,14.07,551072,0
+OPRA.US,D,20260120,000000,13.705,13.87,13.17,13.23,824516,0
+OPRA.US,D,20260121,000000,13.24,13.525,13.13,13.45,547418,0
+OPRA.US,D,20260122,000000,13.53,13.85,13.485,13.78,318732,0
+OPRA.US,D,20260123,000000,13.78,13.78,13.46,13.51,334466,0
+OPRA.US,D,20260126,000000,13.5,13.8,13.37,13.77,418994,0
+OPRA.US,D,20260127,000000,13.79,13.96,13.68,13.84,649988,0
+OPRA.US,D,20260128,000000,13.87,14.78,13.86,14.18,901142,0
+OPRA.US,D,20260129,000000,14,14.06,13.38,13.48,528684,0
+OPRA.US,D,20260130,000000,13.36,13.535,12.41,12.42,1112679,0
+OPRA.US,D,20260202,000000,13.86,14.87,13.75,14.1,1920772,0
+OPRA.US,D,20260203,000000,14.1,14.11,12.85,13.19,1324088,0
+OPRA.US,D,20260204,000000,13.15,13.15,12.55,12.76,988599,0
+OPRA.US,D,20260205,000000,12.63,12.725,11.71,11.79,1062329,0
+OPRA.US,D,20260206,000000,12.09,12.73,11.98,12.71,684169,0
+OPRA.US,D,20260209,000000,12.71,13.08,12.51,12.99,418491,0
+OPRA.US,D,20260210,000000,12.99,13.34,12.94,13.14,398233,0
+OPRA.US,D,20260211,000000,13.12,13.2,12.465,12.92,551575,0
+OPRA.US,D,20260212,000000,12.93,12.955,12.14,12.29,925330,0
+OPRA.US,D,20260213,000000,12.24,12.61,12.2282,12.38,392441,0
+OPRA.US,D,20260217,000000,12.36,12.4659,11.99,12.29,456196,0
+OPRA.US,D,20260218,000000,12.29,12.65,12.11,12.23,478700,0
diff --git a/daily/us/nasdaq stocks/2/oscx.us.txt b/daily/us/nasdaq stocks/2/oscx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03910013d2c21b2ea03c409a934dea9b3b3f52b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oscx.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSCX.US,D,20250925,000000,18.69,19.5,18.19,19.0094,8675,0
+OSCX.US,D,20250926,000000,19.42,19.8687,18.9,19.804,30758,0
+OSCX.US,D,20250929,000000,20.65,22.0502,19.6,21.4235,83466,0
+OSCX.US,D,20250930,000000,22.755,22.755,19.9314,20.93,67632,0
+OSCX.US,D,20251001,000000,21.04,23.12,20.2,20.8409,74945,0
+OSCX.US,D,20251002,000000,21.78,23.15,20.69,21.75,127768,0
+OSCX.US,D,20251003,000000,23.12,27.11,22.99,27.008,198205,0
+OSCX.US,D,20251006,000000,27.77,28.6108,25.55,28.6108,165125,0
+OSCX.US,D,20251007,000000,31.97,32.26,28.8317,28.9237,181310,0
+OSCX.US,D,20251008,000000,29.88,29.88,26.14,27.2656,187753,0
+OSCX.US,D,20251009,000000,27.8,28,24.1082,24.15,193296,0
+OSCX.US,D,20251010,000000,24.91,25.56,19.7069,19.9613,307169,0
+OSCX.US,D,20251013,000000,20.56,23.4677,20.17,23.2831,254252,0
+OSCX.US,D,20251014,000000,21.11,26.75,21.11,24.1814,276418,0
+OSCX.US,D,20251015,000000,23.58,24.155,21.6,23.85,245437,0
+OSCX.US,D,20251016,000000,24.09,27.6467,23,24.62,293314,0
+OSCX.US,D,20251017,000000,22.99,23.65,19.6914,20.6588,197765,0
+OSCX.US,D,20251020,000000,21.37,23.54,21,22.5137,189827,0
+OSCX.US,D,20251021,000000,22,26.26,21.88,26.0768,272681,0
+OSCX.US,D,20251022,000000,25.42,25.4799,21.26,22.592,227210,0
+OSCX.US,D,20251023,000000,20.43,21.03,18.18,20.89,435369,0
+OSCX.US,D,20251024,000000,21.55,22.658,20,20.24,166396,0
+OSCX.US,D,20251027,000000,20.48,21,20.1139,20.9256,76783,0
+OSCX.US,D,20251028,000000,21.63,21.9,20.4973,20.7709,98546,0
+OSCX.US,D,20251029,000000,20.925,21.55,19.29,19.315,138870,0
+OSCX.US,D,20251030,000000,18.97,19.21,17.495,17.8,180519,0
+OSCX.US,D,20251031,000000,17.69,18.0516,16.85,17.4388,119395,0
+OSCX.US,D,20251103,000000,17,17.29,15.9001,16.8836,153867,0
+OSCX.US,D,20251104,000000,15.76,17.23,15.76,15.8408,97423,0
+OSCX.US,D,20251105,000000,15.7,16.27,15.16,15.5177,159774,0
+OSCX.US,D,20251106,000000,18.85,19.2,14.4658,14.5964,555220,0
+OSCX.US,D,20251107,000000,13.91,16.92,13.5689,16.654,264810,0
+OSCX.US,D,20251110,000000,14.06,14.06,10.62,10.85,1352710,0
+OSCX.US,D,20251111,000000,11.06,12.1166,10.85,11.17,329321,0
+OSCX.US,D,20251112,000000,11.36,11.76,11.16,11.5146,168283,0
+OSCX.US,D,20251113,000000,11.09,11.24,9.6,9.7194,227296,0
+OSCX.US,D,20251114,000000,9.21,10.1626,9.14,9.6008,152035,0
+OSCX.US,D,20251117,000000,10.12,10.82,9.83,10.1293,171738,0
+OSCX.US,D,20251118,000000,9.91,11.01,9.18,10.8002,181466,0
+OSCX.US,D,20251119,000000,10.5149,10.64,9.715,9.8727,75733,0
+OSCX.US,D,20251120,000000,10.29,10.3,8.33,8.3877,227352,0
+OSCX.US,D,20251121,000000,8.3,9,7.86,8.8756,100419,0
+OSCX.US,D,20251124,000000,12.58,13.5,11.66,12.97,1428180,0
+OSCX.US,D,20251125,000000,12.82,13.8599,12.66,13.3168,266287,0
+OSCX.US,D,20251126,000000,14.59,16.22,14.39,15.49,358443,0
+OSCX.US,D,20251128,000000,15.51,15.51,14.93,15.11,159579,0
+OSCX.US,D,20251201,000000,13.77,14.5,12.85,12.9037,110281,0
+OSCX.US,D,20251202,000000,13.16,13.72,12.539,13.2359,138662,0
+OSCX.US,D,20251203,000000,13.19,13.8503,12.62,13.4877,71500,0
+OSCX.US,D,20251204,000000,13.6,14.4788,13.05,13.6727,63520,0
+OSCX.US,D,20251205,000000,13.74,13.74,12.82,12.9951,47178,0
+OSCX.US,D,20251208,000000,13.28,13.34,12.6,12.9963,49649,0
+OSCX.US,D,20251209,000000,13.27,13.47,12.87,13.2708,29236,0
+OSCX.US,D,20251210,000000,13.06,13.06,11.11,11.14,183495,0
+OSCX.US,D,20251211,000000,11.39,12.4,11.275,11.4835,136337,0
+OSCX.US,D,20251212,000000,11.71,12.7783,11.71,12.5498,131325,0
+OSCX.US,D,20251215,000000,12.6,12.7162,11.69,11.89,60687,0
+OSCX.US,D,20251216,000000,11.5901,11.79,10.81,11.14,38039,0
+OSCX.US,D,20251217,000000,11.04,12.01,10.63,10.6672,100167,0
+OSCX.US,D,20251218,000000,11,11.2444,9.69,9.8744,116437,0
+OSCX.US,D,20251219,000000,9.86,10.5,9.8101,10.04,55596,0
+OSCX.US,D,20251222,000000,10.08,10.46,9.93,10.1923,48179,0
+OSCX.US,D,20251223,000000,9.955,9.98,9.66,9.937,30581,0
+OSCX.US,D,20251224,000000,9.86,10.13,9.73,10.0249,23230,0
+OSCX.US,D,20251226,000000,9.85,9.99,9.75,9.9682,23651,0
+OSCX.US,D,20251229,000000,9.5401,9.83,9.1701,9.4456,65622,0
+OSCX.US,D,20251230,000000,9.48,9.76,9.32,9.3769,29492,0
+OSCX.US,D,20251231,000000,9.265,9.27,8.99,9.195,81713,0
+OSCX.US,D,20260102,000000,9.38,10.15,9.19,9.9406,58025,0
+OSCX.US,D,20260105,000000,10.88,12.6,10.73,12.15,122985,0
+OSCX.US,D,20260106,000000,12.01,12.76,11.98,12.0065,48125,0
+OSCX.US,D,20260107,000000,12.04,12.15,11.0956,11.9935,59517,0
+OSCX.US,D,20260108,000000,13.69,13.69,12.4,12.58,157800,0
+OSCX.US,D,20260109,000000,14.01,14.32,13.3,13.6616,117338,0
+OSCX.US,D,20260112,000000,13.78,13.81,12.48,13.55,71258,0
+OSCX.US,D,20260113,000000,13.81,14.4022,12.9817,13.13,44976,0
+OSCX.US,D,20260114,000000,13.19,13.4,11.85,12.08,79291,0
+OSCX.US,D,20260115,000000,12.27,14.22,11.56,13.17,113738,0
+OSCX.US,D,20260116,000000,13.0836,13.0836,11.77,11.8429,133564,0
+OSCX.US,D,20260120,000000,11.12,11.4497,10.825,10.92,39747,0
+OSCX.US,D,20260121,000000,10.78,10.78,9.377,10.1514,206103,0
+OSCX.US,D,20260122,000000,10.28,10.745,9.86,10.5018,38787,0
+OSCX.US,D,20260123,000000,10.46,10.59,10.05,10.47,199500,0
+OSCX.US,D,20260126,000000,10.18,10.5647,10.14,10.5647,23109,0
+OSCX.US,D,20260127,000000,9.75,10,9.3252,9.4174,65087,0
+OSCX.US,D,20260128,000000,9.56,9.75,9.33,9.4312,17502,0
+OSCX.US,D,20260129,000000,9.61,9.61,9,9.4351,27276,0
+OSCX.US,D,20260130,000000,9.08,9.425,8.67,8.7186,38684,0
+OSCX.US,D,20260202,000000,8.6312,8.65,8.1875,8.2848,38033,0
+OSCX.US,D,20260203,000000,8.31,8.44,7.745,8.1327,64083,0
+OSCX.US,D,20260204,000000,8.15,8.15,7.231,7.345,77357,0
+OSCX.US,D,20260205,000000,7.11,7.5,6.393575,6.5307,100158,0
+OSCX.US,D,20260206,000000,6.01,6.525,5.955,6.24,113126,0
+OSCX.US,D,20260209,000000,6.14,6.789,5.88,6.669,185789,0
+OSCX.US,D,20260210,000000,7.7,8.465,6.87,6.93,566021,0
+OSCX.US,D,20260211,000000,7.24,8.3,7.23,7.6419,189395,0
+OSCX.US,D,20260212,000000,8.3,8.71,7.447,7.8,190493,0
+OSCX.US,D,20260213,000000,7.8624,8.04,7.44,7.46,151137,0
+OSCX.US,D,20260217,000000,7.15,7.6701,7.15,7.3984,32561,0
+OSCX.US,D,20260218,000000,7.36,8,7.36,7.7,42506,0
diff --git a/daily/us/nasdaq stocks/2/osur.us.txt b/daily/us/nasdaq stocks/2/osur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90ee01c942021d9c974c51f3962edbcf595480d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/osur.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSUR.US,D,20050225,000000,6.51,6.94,6.51,6.9,253864,0
+OSUR.US,D,20050228,000000,6.81,6.95,6.66,6.7,167377,0
+OSUR.US,D,20050301,000000,6.74,7.05,6.64,7.05,247128,0
+OSUR.US,D,20050302,000000,6.99,7.07,6.91,6.99,267893,0
+OSUR.US,D,20050303,000000,7.01,7.02,6.8,6.95,233159,0
+OSUR.US,D,20050304,000000,7.05,7.05,6.91,7.03,271711,0
+OSUR.US,D,20050307,000000,7.05,7.12,6.91,6.99,220970,0
+OSUR.US,D,20050308,000000,7,7.12,7,7.03,170913,0
+OSUR.US,D,20050309,000000,7.03,7.09,6.71,6.71,421724,0
+OSUR.US,D,20050310,000000,6.66,6.84,6.35,6.49,290523,0
+OSUR.US,D,20050311,000000,6.5,6.51,6.35,6.41,125155,0
+OSUR.US,D,20050314,000000,6.39,6.5,6.32,6.42,111224,0
+OSUR.US,D,20050315,000000,6.42,6.67,6.42,6.51,168109,0
+OSUR.US,D,20050316,000000,6.42,6.51,6.31,6.4,658990,0
+OSUR.US,D,20050317,000000,6.4,6.65,6.26,6.51,192175,0
+OSUR.US,D,20050318,000000,6.45,6.62,6.4,6.52,289713,0
+OSUR.US,D,20050321,000000,6.5,6.74,6.5,6.74,133426,0
+OSUR.US,D,20050322,000000,6.74,6.85,6.65,6.73,203107,0
+OSUR.US,D,20050323,000000,6.7,6.9,6.7,6.88,161891,0
+OSUR.US,D,20050324,000000,6.93,7.09,6.88,6.99,266131,0
+OSUR.US,D,20050328,000000,6.95,7.03,6.7,6.82,151865,0
+OSUR.US,D,20050329,000000,7.15,7.31,7.01,7.28,754879,0
+OSUR.US,D,20050330,000000,7.31,7.45,7.06,7.29,393155,0
+OSUR.US,D,20050331,000000,7.26,7.4,7.2,7.36,322367,0
+OSUR.US,D,20050401,000000,7.31,7.53,7.31,7.4,461288,0
+OSUR.US,D,20050404,000000,7.47,7.49,7.33,7.35,254016,0
+OSUR.US,D,20050405,000000,7.31,7.63,7.3,7.53,303422,0
+OSUR.US,D,20050406,000000,7.54,7.92,7.5,7.87,775133,0
+OSUR.US,D,20050407,000000,7.93,8.01,7.64,7.97,389830,0
+OSUR.US,D,20050408,000000,8.08,8.1,7.88,7.94,364264,0
+OSUR.US,D,20050411,000000,7.92,8.06,7.91,7.97,315040,0
+OSUR.US,D,20050412,000000,7.97,8.04,7.65,7.96,330745,0
+OSUR.US,D,20050413,000000,8,8.02,7.59,7.61,278731,0
+OSUR.US,D,20050414,000000,7.61,7.69,7.08,7.11,733021,0
+OSUR.US,D,20050415,000000,7.16,7.47,7.12,7.13,324909,0
+OSUR.US,D,20050418,000000,7.1,7.35,6.91,7.05,275745,0
+OSUR.US,D,20050419,000000,6.97,7.54,6.97,7.5,364097,0
+OSUR.US,D,20050420,000000,7.51,7.54,7.25,7.25,180546,0
+OSUR.US,D,20050421,000000,7.34,7.75,7.34,7.75,205045,0
+OSUR.US,D,20050422,000000,7.69,7.74,7.34,7.54,289454,0
+OSUR.US,D,20050425,000000,7.5,7.67,7.45,7.5,211110,0
+OSUR.US,D,20050426,000000,7.49,7.92,7.4,7.85,333465,0
+OSUR.US,D,20050427,000000,7.85,8.1,7.52,7.98,485599,0
+OSUR.US,D,20050428,000000,7.99,8.03,7.8,7.83,202249,0
+OSUR.US,D,20050429,000000,7.81,8.19,7.66,7.96,389637,0
+OSUR.US,D,20050502,000000,7.98,8.34,7.96,8.32,515577,0
+OSUR.US,D,20050503,000000,8.3,8.38,8.2,8.28,526141,0
+OSUR.US,D,20050504,000000,8.53,8.6,7.9,8.08,1417176,0
+OSUR.US,D,20050505,000000,8.12,8.33,8.07,8.3,754993,0
+OSUR.US,D,20050506,000000,8.3,8.4,8.26,8.33,294449,0
+OSUR.US,D,20050509,000000,8.4,8.41,8.25,8.41,407303,0
+OSUR.US,D,20050510,000000,8.42,8.43,8.25,8.38,317609,0
+OSUR.US,D,20050511,000000,8.4,8.69,8.38,8.63,381735,0
+OSUR.US,D,20050512,000000,8.59,8.78,8.55,8.66,279011,0
+OSUR.US,D,20050513,000000,8.7,8.73,8.37,8.43,201871,0
+OSUR.US,D,20050516,000000,8.41,8.72,8.41,8.65,242214,0
+OSUR.US,D,20050517,000000,8.74,8.74,8.45,8.5,432757,0
+OSUR.US,D,20050518,000000,8.47,8.57,8.25,8.35,560709,0
+OSUR.US,D,20050519,000000,8.35,8.6,8.25,8.57,275223,0
+OSUR.US,D,20050520,000000,8.49,8.59,8.39,8.41,89043,0
+OSUR.US,D,20050523,000000,8.33,8.34,8.1,8.15,353063,0
+OSUR.US,D,20050524,000000,8.11,8.3,8.07,8.11,273203,0
+OSUR.US,D,20050525,000000,8.05,8.27,7.81,8.22,365043,0
+OSUR.US,D,20050526,000000,8.3,8.35,8.15,8.2,525431,0
+OSUR.US,D,20050527,000000,8.25,8.52,8.21,8.47,257774,0
+OSUR.US,D,20050531,000000,8.51,8.55,8.16,8.28,263263,0
+OSUR.US,D,20050601,000000,8.21,8.37,8,8.1,236451,0
+OSUR.US,D,20050602,000000,8.5,8.9,8.17,8.43,1038708,0
+OSUR.US,D,20050603,000000,8.5,8.65,8.31,8.46,321533,0
+OSUR.US,D,20050606,000000,8.51,8.88,8.41,8.83,593867,0
+OSUR.US,D,20050607,000000,8.8,8.88,8.63,8.76,464651,0
+OSUR.US,D,20050608,000000,8.81,8.85,8.6,8.67,141300,0
+OSUR.US,D,20050609,000000,8.69,8.82,8.66,8.8,176507,0
+OSUR.US,D,20050610,000000,8.8,9.37,8.77,9.2,954240,0
+OSUR.US,D,20050613,000000,9.25,9.35,8.95,9.13,241599,0
+OSUR.US,D,20050614,000000,9,9.09,8.95,9.05,337580,0
+OSUR.US,D,20050615,000000,9.03,9.3,9,9.27,542354,0
+OSUR.US,D,20050616,000000,9.29,9.29,9.05,9.2,300610,0
+OSUR.US,D,20050617,000000,9.25,9.32,9.05,9.3,485735,0
+OSUR.US,D,20050620,000000,9.3,9.5,9.15,9.28,568310,0
+OSUR.US,D,20050621,000000,9.32,9.47,9.15,9.22,316095,0
+OSUR.US,D,20050622,000000,9.23,9.45,9.23,9.39,250718,0
+OSUR.US,D,20050623,000000,9.46,9.83,9.32,9.5,631370,0
+OSUR.US,D,20050624,000000,9.48,9.83,9.48,9.83,1079176,0
+OSUR.US,D,20050627,000000,9.85,9.98,9.7,9.84,870195,0
+OSUR.US,D,20050628,000000,9.82,10.08,9.78,10.02,986382,0
+OSUR.US,D,20050629,000000,10,10.05,9.6,9.84,530660,0
+OSUR.US,D,20050630,000000,9.89,10.23,9.89,9.98,683859,0
+OSUR.US,D,20050701,000000,10.05,10.05,9.7,9.9,331604,0
+OSUR.US,D,20050705,000000,9.88,10.24,9.87,10.24,424360,0
+OSUR.US,D,20050706,000000,10.25,10.51,10.1,10.41,858281,0
+OSUR.US,D,20050707,000000,10.27,10.38,10.05,10.29,343475,0
+OSUR.US,D,20050708,000000,10.4,10.75,10.31,10.69,593145,0
+OSUR.US,D,20050711,000000,10.69,11.11,10.67,11.11,830122,0
+OSUR.US,D,20050712,000000,11.78,11.83,11.31,11.37,3460303,0
+OSUR.US,D,20050713,000000,11.47,11.59,11.13,11.25,965449,0
+OSUR.US,D,20050714,000000,11.27,11.32,10.74,10.87,1143641,0
+OSUR.US,D,20050715,000000,10.85,11.25,10.8,11.13,556710,0
+OSUR.US,D,20050718,000000,11.13,11.31,11.1,11.21,354023,0
+OSUR.US,D,20050719,000000,11.31,11.35,11.11,11.15,270222,0
+OSUR.US,D,20050720,000000,11.2,11.5,11.05,11.46,484488,0
+OSUR.US,D,20050721,000000,11.5,11.5,11.07,11.1,398628,0
+OSUR.US,D,20050722,000000,11.1,11.29,10.8,11.26,336187,0
+OSUR.US,D,20050725,000000,11.25,11.47,11.09,11.15,392896,0
+OSUR.US,D,20050726,000000,11.21,11.35,11.12,11.27,244201,0
+OSUR.US,D,20050727,000000,11.28,11.29,11.01,11.19,374311,0
+OSUR.US,D,20050728,000000,11.08,11.15,10.51,10.96,927304,0
+OSUR.US,D,20050729,000000,10.93,11.04,10.78,10.78,665017,0
+OSUR.US,D,20050801,000000,10.78,11.03,10.78,10.84,468046,0
+OSUR.US,D,20050802,000000,10.26,10.41,9.91,10,2074829,0
+OSUR.US,D,20050803,000000,11.04,11.75,10.92,11.2,3457233,0
+OSUR.US,D,20050804,000000,11.34,11.37,10.88,11,861322,0
+OSUR.US,D,20050805,000000,10.95,11.2,10.95,10.98,404418,0
+OSUR.US,D,20050808,000000,10.97,11.02,10.76,10.95,490963,0
+OSUR.US,D,20050809,000000,9.05,9.6,8.42,9.19,4104291,0
+OSUR.US,D,20050810,000000,9.19,9.42,9.05,9.22,621071,0
+OSUR.US,D,20050811,000000,9.23,9.7,9.19,9.69,494816,0
+OSUR.US,D,20050812,000000,9.69,9.78,9.4,9.55,424490,0
+OSUR.US,D,20050815,000000,9.55,9.7,9.43,9.69,305469,0
+OSUR.US,D,20050816,000000,9.71,9.71,9.2,9.23,448774,0
+OSUR.US,D,20050817,000000,9.2,9.57,9.2,9.43,270410,0
+OSUR.US,D,20050818,000000,9.4,9.43,9.2,9.27,249954,0
+OSUR.US,D,20050819,000000,9.3,9.39,9.11,9.17,345369,0
+OSUR.US,D,20050822,000000,9.12,9.34,9.03,9.32,385304,0
+OSUR.US,D,20050823,000000,9.31,9.39,8.86,8.95,718114,0
+OSUR.US,D,20050824,000000,8.91,9.07,8.83,8.88,329163,0
+OSUR.US,D,20050825,000000,8.9,9.02,8.85,8.9,156087,0
+OSUR.US,D,20050826,000000,8.9,8.92,8.75,8.75,254888,0
+OSUR.US,D,20050829,000000,8.83,9.1,8.62,8.98,354350,0
+OSUR.US,D,20050830,000000,9,9.12,8.99,8.99,227973,0
+OSUR.US,D,20050831,000000,8.94,9.27,8.7,9.27,413322,0
+OSUR.US,D,20050901,000000,9.22,9.71,9.22,9.7,508336,0
+OSUR.US,D,20050902,000000,9.74,9.74,9.37,9.46,183428,0
+OSUR.US,D,20050906,000000,9.5,9.7,9.41,9.59,232671,0
+OSUR.US,D,20050907,000000,9.5,9.7,9.45,9.59,231965,0
+OSUR.US,D,20050908,000000,9.53,9.59,9.25,9.33,209288,0
+OSUR.US,D,20050909,000000,9.33,9.4,9.27,9.37,180968,0
+OSUR.US,D,20050912,000000,9.33,9.34,9.18,9.23,177731,0
+OSUR.US,D,20050913,000000,9.24,9.25,9.01,9.07,162331,0
+OSUR.US,D,20050914,000000,9.06,9.16,8.94,8.95,169541,0
+OSUR.US,D,20050915,000000,8.95,9.22,8.95,9.18,209271,0
+OSUR.US,D,20050916,000000,9.24,9.42,9.19,9.41,357229,0
+OSUR.US,D,20050919,000000,9.48,9.69,9.4,9.46,399412,0
+OSUR.US,D,20050920,000000,9.44,9.55,9.06,9.09,225846,0
+OSUR.US,D,20050921,000000,9.05,9.09,8.76,8.82,361382,0
+OSUR.US,D,20050922,000000,8.73,8.96,8.66,8.87,285247,0
+OSUR.US,D,20050923,000000,8.81,9.12,8.81,9.11,151723,0
+OSUR.US,D,20050926,000000,9.18,9.42,9.11,9.24,333287,0
+OSUR.US,D,20050927,000000,9.21,9.35,9.15,9.21,309838,0
+OSUR.US,D,20050928,000000,9.2,9.25,9.14,9.2,189598,0
+OSUR.US,D,20050929,000000,9.18,9.43,9.13,9.35,160315,0
+OSUR.US,D,20050930,000000,9.37,9.47,9.26,9.45,242872,0
+OSUR.US,D,20051003,000000,9.4,9.61,9.4,9.48,251280,0
+OSUR.US,D,20051004,000000,9.48,9.65,9.45,9.47,201845,0
+OSUR.US,D,20051005,000000,9.46,9.46,8.95,9.03,376267,0
+OSUR.US,D,20051006,000000,9,9.35,8.93,9.08,301266,0
+OSUR.US,D,20051007,000000,9.15,9.28,9.1,9.19,162061,0
+OSUR.US,D,20051010,000000,9.33,9.4,9.12,9.16,218924,0
+OSUR.US,D,20051011,000000,9.19,9.27,8.9,9,662732,0
+OSUR.US,D,20051012,000000,9.31,9.36,8.9,8.92,272359,0
+OSUR.US,D,20051013,000000,9.02,9.73,8.92,9.7,963476,0
+OSUR.US,D,20051014,000000,9.82,10,9.67,9.93,581691,0
+OSUR.US,D,20051017,000000,9.87,10.22,9.87,9.95,540991,0
+OSUR.US,D,20051018,000000,9.95,10.1,9.95,9.99,394481,0
+OSUR.US,D,20051019,000000,9.93,10.07,9.76,10.05,385655,0
+OSUR.US,D,20051020,000000,10.04,10.04,9.9,9.98,201633,0
+OSUR.US,D,20051021,000000,9.9,10.18,9.9,10.01,233987,0
+OSUR.US,D,20051024,000000,10.09,10.63,10.05,10.6,312127,0
+OSUR.US,D,20051025,000000,10.57,10.57,10.12,10.46,513014,0
+OSUR.US,D,20051026,000000,10.47,10.7,10.42,10.55,297763,0
+OSUR.US,D,20051027,000000,10.81,10.95,10.56,10.77,691717,0
+OSUR.US,D,20051028,000000,10.85,11.05,10.8,11.02,843307,0
+OSUR.US,D,20051031,000000,11.04,11.07,10.9,11.01,630041,0
+OSUR.US,D,20051101,000000,10.96,11,10.33,10.42,952062,0
+OSUR.US,D,20051102,000000,10.38,10.94,9.86,10.94,440160,0
+OSUR.US,D,20051103,000000,11.05,11.05,10.4,10.51,572418,0
+OSUR.US,D,20051104,000000,11.7,11.79,10.89,11.05,2416951,0
+OSUR.US,D,20051107,000000,11.18,11.42,11,11.27,390360,0
+OSUR.US,D,20051108,000000,11.42,11.46,10.97,11,433022,0
+OSUR.US,D,20051109,000000,11.06,11.12,10.57,10.92,641801,0
+OSUR.US,D,20051110,000000,11.16,11.21,10.53,11.06,1113891,0
+OSUR.US,D,20051111,000000,11,11.34,10.9,11.33,371819,0
+OSUR.US,D,20051114,000000,11.3,11.5,11.02,11.14,274932,0
+OSUR.US,D,20051115,000000,11.17,11.19,10.91,11.01,207141,0
+OSUR.US,D,20051116,000000,11.01,11.2,10.91,11.06,253965,0
+OSUR.US,D,20051117,000000,11.01,11.18,10.97,11.18,219711,0
+OSUR.US,D,20051118,000000,11.26,11.29,11,11.11,325223,0
+OSUR.US,D,20051121,000000,11.1,11.67,11.04,11.64,574771,0
+OSUR.US,D,20051122,000000,11.89,12.4,11.76,12.12,1853998,0
+OSUR.US,D,20051123,000000,12.25,12.5,12.12,12.31,778046,0
+OSUR.US,D,20051125,000000,12.37,12.4,12.15,12.21,173511,0
+OSUR.US,D,20051128,000000,12.28,12.38,11.45,11.98,966563,0
+OSUR.US,D,20051129,000000,13.21,13.47,12.91,13.28,5532628,0
+OSUR.US,D,20051130,000000,13.97,14.14,13.56,13.56,3623930,0
+OSUR.US,D,20051201,000000,13.72,13.85,13.17,13.33,2107163,0
+OSUR.US,D,20051202,000000,13.31,13.94,13.17,13.94,1340356,0
+OSUR.US,D,20051205,000000,14.02,14.02,13.66,13.93,764721,0
+OSUR.US,D,20051206,000000,13.96,13.99,13.56,13.6,679300,0
+OSUR.US,D,20051207,000000,13.69,13.69,13.27,13.32,750893,0
+OSUR.US,D,20051208,000000,13.35,13.65,13.11,13.47,526180,0
+OSUR.US,D,20051209,000000,13.8,13.82,12.07,12.66,4681901,0
+OSUR.US,D,20051212,000000,12.39,12.55,12.12,12.26,1774795,0
+OSUR.US,D,20051213,000000,11.1,11.77,11.05,11.32,4345676,0
+OSUR.US,D,20051214,000000,11.05,11.57,10.72,11.48,2147595,0
+OSUR.US,D,20051215,000000,11.56,11.56,11.07,11.37,1002674,0
+OSUR.US,D,20051216,000000,8.9,9.08,8.34,8.46,13022601,0
+OSUR.US,D,20051219,000000,8.42,8.46,7.74,7.93,4569679,0
+OSUR.US,D,20051220,000000,7.91,8.75,7.85,8.56,4307964,0
+OSUR.US,D,20051221,000000,8.76,8.88,8.61,8.71,1938741,0
+OSUR.US,D,20051222,000000,8.71,9.13,8.7,8.97,1831912,0
+OSUR.US,D,20051223,000000,9.02,9.1,8.81,9.02,717134,0
+OSUR.US,D,20051227,000000,9.1,9.13,8.76,8.81,721623,0
+OSUR.US,D,20051228,000000,8.78,8.88,8.7,8.86,958172,0
+OSUR.US,D,20051229,000000,8.95,8.98,8.78,8.85,559539,0
+OSUR.US,D,20051230,000000,8.81,8.91,8.7,8.82,722891,0
+OSUR.US,D,20060103,000000,8.94,9.2,8.8,9.12,1110596,0
+OSUR.US,D,20060104,000000,9.17,9.73,9.1,9.46,1360079,0
+OSUR.US,D,20060105,000000,9.46,9.7,9.35,9.6,645735,0
+OSUR.US,D,20060106,000000,9.49,9.7,9.35,9.63,1012196,0
+OSUR.US,D,20060109,000000,9.69,9.98,9.58,9.88,869076,0
+OSUR.US,D,20060110,000000,9.9,10.49,9.81,10.22,1477779,0
+OSUR.US,D,20060111,000000,10.39,10.69,10.21,10.35,837360,0
+OSUR.US,D,20060112,000000,10.3,10.4,10.09,10.22,620846,0
+OSUR.US,D,20060113,000000,10.15,10.2,9.77,10.05,583063,0
+OSUR.US,D,20060117,000000,9.95,10.03,9.78,9.95,573144,0
+OSUR.US,D,20060118,000000,9.74,9.94,9.64,9.75,547888,0
+OSUR.US,D,20060119,000000,9.75,10.1,9.75,10.03,406676,0
+OSUR.US,D,20060120,000000,10.06,10.06,9.74,9.75,283937,0
+OSUR.US,D,20060123,000000,9.74,9.82,9.3,9.46,497953,0
+OSUR.US,D,20060124,000000,9.8,10.75,9.8,10.65,1239024,0
+OSUR.US,D,20060125,000000,10.85,10.85,10.18,10.4,701497,0
+OSUR.US,D,20060126,000000,10.45,10.67,10.19,10.59,449472,0
+OSUR.US,D,20060127,000000,10.66,10.92,10.33,10.9,507493,0
+OSUR.US,D,20060130,000000,10.86,10.97,10.67,10.71,564640,0
+OSUR.US,D,20060131,000000,10.76,10.98,10.54,10.91,435142,0
+OSUR.US,D,20060201,000000,10.96,11.59,10.95,11.47,857788,0
+OSUR.US,D,20060202,000000,11.57,11.67,10.87,11.5,771304,0
+OSUR.US,D,20060203,000000,11.5,11.55,11.06,11.32,487275,0
+OSUR.US,D,20060206,000000,11.36,11.39,10.81,11,503502,0
+OSUR.US,D,20060207,000000,10.91,11.38,10.8,10.83,551020,0
+OSUR.US,D,20060208,000000,10.86,11,10.48,10.85,566334,0
+OSUR.US,D,20060209,000000,11,11.26,10.9,11.01,605273,0
+OSUR.US,D,20060210,000000,10,10.2,9.03,9.32,4161274,0
+OSUR.US,D,20060213,000000,9.24,9.47,9.16,9.29,675214,0
+OSUR.US,D,20060214,000000,9.3,9.63,9.08,9.52,786683,0
+OSUR.US,D,20060215,000000,9.57,10,9.43,9.91,738681,0
+OSUR.US,D,20060216,000000,9.94,10.18,9.82,9.94,514940,0
+OSUR.US,D,20060217,000000,10,10.01,9.85,9.95,330664,0
+OSUR.US,D,20060221,000000,10,10.01,9.65,9.91,543604,0
+OSUR.US,D,20060222,000000,9.94,9.94,9.68,9.81,426697,0
+OSUR.US,D,20060223,000000,9.69,9.83,9.61,9.67,501292,0
+OSUR.US,D,20060224,000000,9.72,9.86,9.57,9.8,567704,0
+OSUR.US,D,20060227,000000,9.79,9.99,9.73,9.74,383864,0
+OSUR.US,D,20060228,000000,9.79,9.8,9.43,9.52,427755,0
+OSUR.US,D,20060301,000000,9.52,9.83,9.25,9.73,789666,0
+OSUR.US,D,20060302,000000,9.67,9.9,9.66,9.83,398331,0
+OSUR.US,D,20060303,000000,9.83,10.42,9.8,10.16,948362,0
+OSUR.US,D,20060306,000000,10.18,10.32,9.93,10.05,461646,0
+OSUR.US,D,20060307,000000,10.05,10.22,10.02,10.06,374570,0
+OSUR.US,D,20060308,000000,10.04,10.36,10.04,10.33,348430,0
+OSUR.US,D,20060309,000000,10.31,10.41,10.17,10.26,243782,0
+OSUR.US,D,20060310,000000,10.23,10.43,9.89,10,766712,0
+OSUR.US,D,20060313,000000,9.96,10.37,9.96,10.22,499398,0
+OSUR.US,D,20060314,000000,10.22,10.25,10.01,10.21,248809,0
+OSUR.US,D,20060315,000000,10.21,10.53,10.11,10.5,334079,0
+OSUR.US,D,20060316,000000,10.51,10.81,10.32,10.44,583765,0
+OSUR.US,D,20060317,000000,10.49,10.65,10.17,10.59,581311,0
+OSUR.US,D,20060320,000000,10.6,10.6,10.34,10.4,271058,0
+OSUR.US,D,20060321,000000,10.34,10.54,10.2,10.22,291538,0
+OSUR.US,D,20060322,000000,10.14,10.25,10.02,10.23,361550,0
+OSUR.US,D,20060323,000000,10.17,10.24,9.97,10.15,367748,0
+OSUR.US,D,20060324,000000,10.12,10.31,10.02,10.2,280529,0
+OSUR.US,D,20060327,000000,10.2,10.34,10.16,10.33,200293,0
+OSUR.US,D,20060328,000000,10.26,10.35,10.05,10.06,206944,0
+OSUR.US,D,20060329,000000,10.05,10.37,10.05,10.35,228319,0
+OSUR.US,D,20060330,000000,10.33,10.57,10.14,10.26,416036,0
+OSUR.US,D,20060331,000000,10.26,10.38,10.23,10.3,273836,0
+OSUR.US,D,20060403,000000,10.3,10.3,9.95,9.98,353807,0
+OSUR.US,D,20060404,000000,10,10.03,9.75,9.81,442428,0
+OSUR.US,D,20060405,000000,9.8,9.83,9.4,9.4,650057,0
+OSUR.US,D,20060406,000000,9.4,9.55,9.38,9.54,680850,0
+OSUR.US,D,20060407,000000,9.54,9.57,9.37,9.41,262699,0
+OSUR.US,D,20060410,000000,9.39,9.67,9.36,9.67,484802,0
+OSUR.US,D,20060411,000000,9.74,9.75,9.4,9.5,788852,0
+OSUR.US,D,20060412,000000,9.5,9.87,9.5,9.8,620667,0
+OSUR.US,D,20060413,000000,9.79,10.02,9.61,10,342431,0
+OSUR.US,D,20060417,000000,10.02,10.12,9.97,10.01,330032,0
+OSUR.US,D,20060418,000000,10.02,10.34,10.02,10.31,593404,0
+OSUR.US,D,20060419,000000,10.41,10.58,10.39,10.58,457941,0
+OSUR.US,D,20060420,000000,10.51,10.65,10.25,10.54,376610,0
+OSUR.US,D,20060421,000000,10.53,10.63,10.11,10.34,549657,0
+OSUR.US,D,20060424,000000,10.29,10.29,10.1,10.14,389018,0
+OSUR.US,D,20060425,000000,10.1,10.27,9.89,10.09,429825,0
+OSUR.US,D,20060426,000000,10.15,10.33,10.05,10.21,593077,0
+OSUR.US,D,20060427,000000,10.16,10.46,10.14,10.42,375321,0
+OSUR.US,D,20060428,000000,10.44,10.89,10.34,10.73,611993,0
+OSUR.US,D,20060501,000000,10.73,10.8,10.34,10.47,401142,0
+OSUR.US,D,20060502,000000,10.45,10.55,10.26,10.45,504837,0
+OSUR.US,D,20060503,000000,9.25,9.55,8.53,9.29,2524974,0
+OSUR.US,D,20060504,000000,9.29,9.38,9.1,9.33,741391,0
+OSUR.US,D,20060505,000000,9.44,9.47,9.3,9.4,473274,0
+OSUR.US,D,20060508,000000,10.1,10.14,9.41,9.82,1049965,0
+OSUR.US,D,20060509,000000,9.82,10.14,9.75,10,631670,0
+OSUR.US,D,20060510,000000,10,10.06,9.85,9.95,432143,0
+OSUR.US,D,20060511,000000,9.99,10.01,9.6,9.78,553234,0
+OSUR.US,D,20060512,000000,9.74,9.83,9.45,9.47,587309,0
+OSUR.US,D,20060515,000000,9.41,9.48,9.21,9.31,338166,0
+OSUR.US,D,20060516,000000,9.37,9.47,9.11,9.41,444250,0
+OSUR.US,D,20060517,000000,9.39,9.49,9.21,9.34,463118,0
+OSUR.US,D,20060518,000000,9.51,9.7,9.11,9.21,594725,0
+OSUR.US,D,20060519,000000,9.21,9.23,8.61,8.78,856214,0
+OSUR.US,D,20060522,000000,8.78,8.85,8.31,8.48,636943,0
+OSUR.US,D,20060523,000000,8.54,8.7,8.28,8.35,502680,0
+OSUR.US,D,20060524,000000,8.34,8.46,8.17,8.33,501396,0
+OSUR.US,D,20060525,000000,8.38,8.69,8.38,8.68,458096,0
+OSUR.US,D,20060526,000000,8.73,8.87,8.57,8.83,504631,0
+OSUR.US,D,20060530,000000,8.82,8.9,8.64,8.69,429616,0
+OSUR.US,D,20060531,000000,8.7,8.86,8.63,8.73,529556,0
+OSUR.US,D,20060601,000000,8.75,8.97,8.63,8.84,394281,0
+OSUR.US,D,20060602,000000,8.86,9.06,8.7,8.83,381716,0
+OSUR.US,D,20060605,000000,8.82,8.93,8.65,8.67,468482,0
+OSUR.US,D,20060606,000000,8.72,8.73,8.5,8.61,298732,0
+OSUR.US,D,20060607,000000,8.65,8.95,8.5,8.55,594279,0
+OSUR.US,D,20060608,000000,8.5,8.74,8.36,8.59,374143,0
+OSUR.US,D,20060609,000000,8.63,8.71,8.39,8.43,293037,0
+OSUR.US,D,20060612,000000,8.44,8.53,8.23,8.24,295889,0
+OSUR.US,D,20060613,000000,8.22,8.6,8.01,8.16,465874,0
+OSUR.US,D,20060614,000000,8.14,8.4,7.89,8.02,379643,0
+OSUR.US,D,20060615,000000,8.07,8.31,8.07,8.18,487629,0
+OSUR.US,D,20060616,000000,8.17,8.3,8.1,8.13,1012993,0
+OSUR.US,D,20060619,000000,8.15,8.29,7.9,8.02,372305,0
+OSUR.US,D,20060620,000000,8.03,8.15,7.96,8.09,253311,0
+OSUR.US,D,20060621,000000,8.11,8.2,8.02,8.18,314528,0
+OSUR.US,D,20060622,000000,8.12,8.35,8.12,8.31,332752,0
+OSUR.US,D,20060623,000000,8.25,8.36,8.25,8.34,207596,0
+OSUR.US,D,20060626,000000,8.59,8.7,8.47,8.66,361629,0
+OSUR.US,D,20060627,000000,8.9,9.64,8.9,9.06,1146535,0
+OSUR.US,D,20060628,000000,9.12,9.45,8.93,9.12,431336,0
+OSUR.US,D,20060629,000000,9.15,9.52,9.14,9.45,370157,0
+OSUR.US,D,20060630,000000,9.44,9.7,9.4,9.52,463640,0
+OSUR.US,D,20060703,000000,9.5,9.55,9.35,9.49,195270,0
+OSUR.US,D,20060705,000000,9.47,9.5,9.34,9.4,345961,0
+OSUR.US,D,20060706,000000,9.41,9.68,9.4,9.62,286614,0
+OSUR.US,D,20060707,000000,9.63,9.63,9.34,9.43,359588,0
+OSUR.US,D,20060710,000000,9.47,9.52,9.1,9.21,353726,0
+OSUR.US,D,20060711,000000,9.16,9.18,8.88,9.09,368548,0
+OSUR.US,D,20060712,000000,9.05,9.2,8.89,8.93,229056,0
+OSUR.US,D,20060713,000000,8.83,8.89,8.53,8.6,313797,0
+OSUR.US,D,20060714,000000,8.6,8.67,8.35,8.47,179247,0
+OSUR.US,D,20060717,000000,8.51,8.71,8.28,8.5,300925,0
+OSUR.US,D,20060718,000000,8.55,8.82,8.5,8.66,382566,0
+OSUR.US,D,20060719,000000,8.88,9.23,8.88,9.09,523788,0
+OSUR.US,D,20060720,000000,9.14,9.24,9.05,9.09,357157,0
+OSUR.US,D,20060721,000000,9.04,9.05,8.69,8.72,399465,0
+OSUR.US,D,20060724,000000,8.82,9.21,8.82,9.14,187951,0
+OSUR.US,D,20060725,000000,9.12,9.39,9.02,9.33,184165,0
+OSUR.US,D,20060726,000000,9.24,9.3,9.1,9.16,156287,0
+OSUR.US,D,20060727,000000,9.24,9.33,9,9.07,227790,0
+OSUR.US,D,20060728,000000,9.13,9.44,9.08,9.37,235570,0
+OSUR.US,D,20060731,000000,9.33,9.41,9.1,9.34,206965,0
+OSUR.US,D,20060801,000000,9.24,9.31,8.88,9.09,257383,0
+OSUR.US,D,20060802,000000,9.17,9.35,9.15,9.15,224935,0
+OSUR.US,D,20060803,000000,9.1,9.45,9.1,9.37,159091,0
+OSUR.US,D,20060804,000000,9.45,9.55,9.19,9.3,217786,0
+OSUR.US,D,20060807,000000,9.2,9.32,9.04,9.11,161966,0
+OSUR.US,D,20060808,000000,9.19,9.35,9,9,226500,0
+OSUR.US,D,20060809,000000,7.64,7.64,6.72,6.88,5446321,0
+OSUR.US,D,20060810,000000,6.82,6.85,6.41,6.54,2396466,0
+OSUR.US,D,20060811,000000,6.5,6.57,6.15,6.25,921024,0
+OSUR.US,D,20060814,000000,6.34,6.58,6.29,6.53,1076146,0
+OSUR.US,D,20060815,000000,6.37,6.74,6.35,6.57,601866,0
+OSUR.US,D,20060816,000000,6.56,6.81,6.56,6.73,448250,0
+OSUR.US,D,20060817,000000,6.67,6.7,6.43,6.5,1068144,0
+OSUR.US,D,20060818,000000,6.54,6.54,6.4,6.47,568766,0
+OSUR.US,D,20060821,000000,6.47,6.5,6.4,6.44,434341,0
+OSUR.US,D,20060822,000000,6.4,6.47,6.36,6.42,605928,0
+OSUR.US,D,20060823,000000,6.4,6.48,6.4,6.42,293154,0
+OSUR.US,D,20060824,000000,6.41,6.53,6.4,6.5,371827,0
+OSUR.US,D,20060825,000000,6.51,6.57,6.48,6.56,337435,0
+OSUR.US,D,20060828,000000,6.54,6.71,6.54,6.59,350031,0
+OSUR.US,D,20060829,000000,6.59,6.85,6.56,6.7,288893,0
+OSUR.US,D,20060830,000000,6.69,6.91,6.69,6.84,308568,0
+OSUR.US,D,20060831,000000,6.9,7,6.8,6.86,288600,0
+OSUR.US,D,20060901,000000,6.87,7.14,6.87,6.99,314679,0
+OSUR.US,D,20060905,000000,7.04,7.11,6.83,6.96,559640,0
+OSUR.US,D,20060906,000000,6.9,6.93,6.69,6.7,194101,0
+OSUR.US,D,20060907,000000,6.66,6.75,6.53,6.6,240667,0
+OSUR.US,D,20060908,000000,6.59,6.75,6.57,6.75,244311,0
+OSUR.US,D,20060911,000000,6.66,6.7,6.45,6.65,291102,0
+OSUR.US,D,20060912,000000,6.61,6.8,6.55,6.76,254752,0
+OSUR.US,D,20060913,000000,6.78,6.82,6.55,6.67,219430,0
+OSUR.US,D,20060914,000000,6.61,6.84,6.61,6.82,300685,0
+OSUR.US,D,20060915,000000,6.87,7.28,6.77,7.22,688419,0
+OSUR.US,D,20060918,000000,7.24,7.74,7.22,7.39,888317,0
+OSUR.US,D,20060919,000000,7.36,7.43,7.01,7.1,325934,0
+OSUR.US,D,20060920,000000,7.14,7.29,6.95,7.01,445698,0
+OSUR.US,D,20060921,000000,7,10.16,6.95,8.54,15797893,0
+OSUR.US,D,20060922,000000,8.44,8.44,8.07,8.19,2312929,0
+OSUR.US,D,20060925,000000,8.2,8.24,7.83,8,1199032,0
+OSUR.US,D,20060926,000000,8,8.1,7.95,8,1139790,0
+OSUR.US,D,20060927,000000,8.02,8.4,8.02,8.15,667104,0
+OSUR.US,D,20060928,000000,8.19,8.29,8.02,8.24,480406,0
+OSUR.US,D,20060929,000000,8.25,8.35,8.01,8.04,419310,0
+OSUR.US,D,20061002,000000,8.01,8.11,7.79,7.84,473123,0
+OSUR.US,D,20061003,000000,7.8,7.87,7.62,7.67,585276,0
+OSUR.US,D,20061004,000000,7.7,8.29,7.65,8.12,1340635,0
+OSUR.US,D,20061005,000000,8.21,8.27,7.97,8.13,741436,0
+OSUR.US,D,20061006,000000,8.07,8.11,7.95,8.08,378619,0
+OSUR.US,D,20061009,000000,8.08,8.09,7.86,7.93,288853,0
+OSUR.US,D,20061010,000000,7.96,8.01,7.65,7.95,597692,0
+OSUR.US,D,20061011,000000,7.91,8.04,7.74,7.87,357075,0
+OSUR.US,D,20061012,000000,7.97,8.04,7.8,8,470995,0
+OSUR.US,D,20061013,000000,8,8.1,7.9,8.05,324533,0
+OSUR.US,D,20061016,000000,8.01,8.16,7.97,8.11,226331,0
+OSUR.US,D,20061017,000000,8.03,8.19,7.87,7.93,304786,0
+OSUR.US,D,20061018,000000,7.95,8.02,7.86,7.95,326795,0
+OSUR.US,D,20061019,000000,7.95,8.06,7.9,8,213679,0
+OSUR.US,D,20061020,000000,8.04,8.04,7.82,7.89,263310,0
+OSUR.US,D,20061023,000000,7.89,8.07,7.79,8.01,456401,0
+OSUR.US,D,20061024,000000,8.01,8.02,7.86,7.91,316797,0
+OSUR.US,D,20061025,000000,7.91,8.01,7.87,7.98,249447,0
+OSUR.US,D,20061026,000000,7.97,8.05,7.9,8.03,218848,0
+OSUR.US,D,20061027,000000,8.06,8.1,7.87,7.87,369539,0
+OSUR.US,D,20061030,000000,7.85,8.02,7.75,7.92,293518,0
+OSUR.US,D,20061031,000000,7.98,7.98,7.74,7.76,296595,0
+OSUR.US,D,20061101,000000,7.73,7.8,7.27,7.44,796775,0
+OSUR.US,D,20061102,000000,7.54,8.13,7.46,8.03,1355265,0
+OSUR.US,D,20061103,000000,8.08,8.28,8.02,8.21,464487,0
+OSUR.US,D,20061106,000000,8.17,8.3,7.8,8.14,645042,0
+OSUR.US,D,20061107,000000,8.12,8.28,8.11,8.17,314114,0
+OSUR.US,D,20061108,000000,8.14,8.27,8.13,8.22,314592,0
+OSUR.US,D,20061109,000000,8.21,8.25,7.92,8.01,496641,0
+OSUR.US,D,20061110,000000,8,8.11,7.95,8.08,206055,0
+OSUR.US,D,20061113,000000,8.03,8.18,7.96,8.11,179813,0
+OSUR.US,D,20061114,000000,8.11,8.12,7.94,8.05,191216,0
+OSUR.US,D,20061115,000000,8.05,8.11,8,8.08,245276,0
+OSUR.US,D,20061116,000000,8.01,8.17,7.96,8.17,311344,0
+OSUR.US,D,20061117,000000,8.17,8.29,8.1,8.27,473747,0
+OSUR.US,D,20061120,000000,8.3,8.37,8.17,8.25,165976,0
+OSUR.US,D,20061121,000000,8.3,8.42,8.17,8.41,277456,0
+OSUR.US,D,20061122,000000,8.42,8.7,8.35,8.67,455446,0
+OSUR.US,D,20061124,000000,8.59,8.68,8.47,8.56,97361,0
+OSUR.US,D,20061127,000000,8.63,8.63,8.13,8.19,354664,0
+OSUR.US,D,20061128,000000,8.17,8.34,8.15,8.32,187875,0
+OSUR.US,D,20061129,000000,8.41,8.61,8.39,8.46,287866,0
+OSUR.US,D,20061130,000000,8.5,8.63,8.5,8.61,271977,0
+OSUR.US,D,20061201,000000,8.58,8.63,8.43,8.58,310328,0
+OSUR.US,D,20061204,000000,8.58,8.66,8.4,8.63,274639,0
+OSUR.US,D,20061205,000000,8.63,8.64,8.46,8.62,312125,0
+OSUR.US,D,20061206,000000,8.56,8.63,8.48,8.53,142821,0
+OSUR.US,D,20061207,000000,8.52,8.54,8.4,8.4,297364,0
+OSUR.US,D,20061208,000000,8.4,8.5,8.27,8.42,106793,0
+OSUR.US,D,20061211,000000,8.36,8.49,8.28,8.37,190895,0
+OSUR.US,D,20061212,000000,8.34,8.4,8.29,8.32,193136,0
+OSUR.US,D,20061213,000000,8.35,8.49,7.98,8.18,332621,0
+OSUR.US,D,20061214,000000,8.21,8.3,8.1,8.15,200054,0
+OSUR.US,D,20061215,000000,8.19,8.27,8.1,8.12,296320,0
+OSUR.US,D,20061218,000000,8.12,8.12,7.83,7.9,406755,0
+OSUR.US,D,20061219,000000,7.85,8.05,7.82,7.99,308915,0
+OSUR.US,D,20061220,000000,7.98,8.05,7.91,8,146321,0
+OSUR.US,D,20061221,000000,7.98,8.04,7.89,7.96,193442,0
+OSUR.US,D,20061222,000000,7.96,8.06,7.96,8,202501,0
+OSUR.US,D,20061226,000000,7.97,8.23,7.89,8.21,353474,0
+OSUR.US,D,20061227,000000,8.25,8.46,8.22,8.39,408066,0
+OSUR.US,D,20061228,000000,8.4,8.58,8.35,8.5,290411,0
+OSUR.US,D,20061229,000000,8.5,8.5,8.22,8.26,300973,0
+OSUR.US,D,20070103,000000,8.34,8.46,8.03,8.15,373452,0
+OSUR.US,D,20070104,000000,8.61,9,8.28,8.74,1430908,0
+OSUR.US,D,20070105,000000,8.72,8.73,8.39,8.58,668132,0
+OSUR.US,D,20070108,000000,8.56,8.59,8.33,8.45,340901,0
+OSUR.US,D,20070109,000000,8.44,8.6,8.31,8.44,221068,0
+OSUR.US,D,20070110,000000,8.38,8.68,8.34,8.6,305977,0
+OSUR.US,D,20070111,000000,8.62,8.75,8.58,8.63,243414,0
+OSUR.US,D,20070112,000000,8.64,8.7,8.52,8.64,198689,0
+OSUR.US,D,20070116,000000,8.65,8.72,8.46,8.56,210800,0
+OSUR.US,D,20070117,000000,8.51,8.7,8.48,8.56,193062,0
+OSUR.US,D,20070118,000000,8.57,8.64,8.25,8.28,274917,0
+OSUR.US,D,20070119,000000,8.25,8.61,8.25,8.53,262080,0
+OSUR.US,D,20070122,000000,8.54,8.54,8.24,8.27,173857,0
+OSUR.US,D,20070123,000000,8.27,8.51,8.25,8.39,216206,0
+OSUR.US,D,20070124,000000,8.39,8.58,8.25,8.5,271845,0
+OSUR.US,D,20070125,000000,8.49,8.54,8.24,8.3,170918,0
+OSUR.US,D,20070126,000000,8.29,8.37,8.21,8.28,132487,0
+OSUR.US,D,20070129,000000,8.27,8.35,8.23,8.25,191331,0
+OSUR.US,D,20070130,000000,8.27,8.39,8.18,8.38,172558,0
+OSUR.US,D,20070131,000000,8.35,8.48,8.22,8.28,232673,0
+OSUR.US,D,20070201,000000,8.28,8.37,8.18,8.25,245692,0
+OSUR.US,D,20070202,000000,8.29,8.3,8.19,8.27,324269,0
+OSUR.US,D,20070205,000000,8.25,8.28,8.18,8.22,245352,0
+OSUR.US,D,20070206,000000,8.21,8.25,8.17,8.22,162845,0
+OSUR.US,D,20070207,000000,8.22,8.38,8.12,8.3,389218,0
+OSUR.US,D,20070208,000000,8.25,8.27,8.18,8.21,100508,0
+OSUR.US,D,20070209,000000,8.19,8.25,8.04,8.13,217954,0
+OSUR.US,D,20070212,000000,8.16,8.18,8.07,8.15,183680,0
+OSUR.US,D,20070213,000000,8.13,8.2,8.08,8.16,205554,0
+OSUR.US,D,20070214,000000,7.78,8.16,6.5,8.06,1253821,0
+OSUR.US,D,20070215,000000,8.04,8.05,7.87,7.89,614474,0
+OSUR.US,D,20070216,000000,7.92,8.07,7.85,8.06,224104,0
+OSUR.US,D,20070220,000000,8.01,8.1,7.91,8.06,268126,0
+OSUR.US,D,20070221,000000,8.01,8.25,8,8.25,387142,0
+OSUR.US,D,20070222,000000,8.25,8.34,8.16,8.33,446616,0
+OSUR.US,D,20070223,000000,8.3,8.3,8.17,8.25,149547,0
+OSUR.US,D,20070226,000000,8.25,8.27,8.1,8.23,298050,0
+OSUR.US,D,20070227,000000,8.16,8.2,7.81,8.01,426293,0
+OSUR.US,D,20070228,000000,7.95,8.05,7.79,7.96,270079,0
+OSUR.US,D,20070301,000000,7.94,7.95,7.55,7.76,336932,0
+OSUR.US,D,20070302,000000,7.68,7.89,7.46,7.58,408265,0
+OSUR.US,D,20070305,000000,7.3,7.43,7.14,7.18,335986,0
+OSUR.US,D,20070306,000000,7.2,7.49,7.2,7.44,290158,0
+OSUR.US,D,20070307,000000,7.42,7.52,7.27,7.3,215650,0
+OSUR.US,D,20070308,000000,7.4,7.49,7.31,7.37,247142,0
+OSUR.US,D,20070309,000000,7.45,7.52,7.39,7.46,193030,0
+OSUR.US,D,20070312,000000,7.42,7.53,7.32,7.37,162857,0
+OSUR.US,D,20070313,000000,7.33,7.43,7.05,7.2,563914,0
+OSUR.US,D,20070314,000000,7.2,7.39,7.18,7.32,332434,0
+OSUR.US,D,20070315,000000,7.33,7.4,7.25,7.33,215361,0
+OSUR.US,D,20070316,000000,7.32,7.4,7.2,7.2,523916,0
+OSUR.US,D,20070319,000000,7.23,7.47,7.22,7.3,331929,0
+OSUR.US,D,20070320,000000,7.27,7.55,7.26,7.39,385874,0
+OSUR.US,D,20070321,000000,7.42,7.66,7.34,7.63,397761,0
+OSUR.US,D,20070322,000000,7.66,7.83,7.63,7.65,274573,0
+OSUR.US,D,20070323,000000,7.62,7.82,7.51,7.55,198345,0
+OSUR.US,D,20070326,000000,7.53,7.57,7.4,7.54,159533,0
+OSUR.US,D,20070327,000000,7.5,7.52,7.34,7.41,140427,0
+OSUR.US,D,20070328,000000,7.36,7.42,7.3,7.36,107747,0
+OSUR.US,D,20070329,000000,7.39,7.51,7.2,7.32,104726,0
+OSUR.US,D,20070330,000000,7.35,7.43,7.16,7.35,262385,0
+OSUR.US,D,20070402,000000,7.44,7.47,7.29,7.46,169814,0
+OSUR.US,D,20070403,000000,7.46,7.96,7.43,7.65,686479,0
+OSUR.US,D,20070404,000000,7.63,7.67,7.48,7.56,214914,0
+OSUR.US,D,20070405,000000,7.54,7.64,7.51,7.6,180347,0
+OSUR.US,D,20070409,000000,7.59,7.63,7.33,7.38,118974,0
+OSUR.US,D,20070410,000000,7.36,7.7,7.36,7.62,236842,0
+OSUR.US,D,20070411,000000,7.61,7.67,7.52,7.56,200040,0
+OSUR.US,D,20070412,000000,7.54,7.71,7.5,7.63,134111,0
+OSUR.US,D,20070413,000000,7.62,7.74,7.53,7.64,170020,0
+OSUR.US,D,20070416,000000,7.67,7.78,7.4,7.49,407618,0
+OSUR.US,D,20070417,000000,7.47,7.63,7.45,7.59,317919,0
+OSUR.US,D,20070418,000000,7.53,7.65,7.5,7.51,162997,0
+OSUR.US,D,20070419,000000,7.48,7.48,7.31,7.33,156011,0
+OSUR.US,D,20070420,000000,7.45,7.56,7.37,7.52,246328,0
+OSUR.US,D,20070423,000000,7.48,7.65,7.45,7.47,196874,0
+OSUR.US,D,20070424,000000,7.47,7.57,7.32,7.49,235144,0
+OSUR.US,D,20070425,000000,7.42,7.6,7.42,7.46,212906,0
+OSUR.US,D,20070426,000000,7.49,7.65,7.45,7.64,381299,0
+OSUR.US,D,20070427,000000,7.63,7.72,7.51,7.61,244649,0
+OSUR.US,D,20070430,000000,7.72,7.72,7.4,7.45,370980,0
+OSUR.US,D,20070501,000000,7.46,7.46,7.2,7.26,301460,0
+OSUR.US,D,20070502,000000,7.3,7.62,7.27,7.61,276315,0
+OSUR.US,D,20070503,000000,7.6,7.71,7.46,7.5,181190,0
+OSUR.US,D,20070504,000000,7.58,7.7,7.5,7.54,261899,0
+OSUR.US,D,20070507,000000,7.64,7.66,7.52,7.65,223025,0
+OSUR.US,D,20070508,000000,7.57,7.61,7.4,7.49,251547,0
+OSUR.US,D,20070509,000000,7.61,7.83,7.49,7.72,498329,0
+OSUR.US,D,20070510,000000,7.66,7.72,7.25,7.26,370924,0
+OSUR.US,D,20070511,000000,7.33,7.4,7.22,7.28,128096,0
+OSUR.US,D,20070514,000000,7.29,7.32,7.13,7.18,211830,0
+OSUR.US,D,20070515,000000,7.19,7.2,7.05,7.07,253431,0
+OSUR.US,D,20070516,000000,7.08,7.16,7.01,7.12,204019,0
+OSUR.US,D,20070517,000000,7.12,7.12,6.92,7.04,450819,0
+OSUR.US,D,20070518,000000,7.07,7.38,6.97,7.37,612305,0
+OSUR.US,D,20070521,000000,7.38,7.46,7.31,7.44,268532,0
+OSUR.US,D,20070522,000000,7.47,7.62,7.4,7.57,233874,0
+OSUR.US,D,20070523,000000,7.61,7.66,7.5,7.66,353516,0
+OSUR.US,D,20070524,000000,7.63,7.7,7.27,7.34,316009,0
+OSUR.US,D,20070525,000000,7.39,7.76,7.37,7.56,397085,0
+OSUR.US,D,20070529,000000,7.6,7.74,7.5,7.68,348131,0
+OSUR.US,D,20070530,000000,7.58,7.78,7.53,7.63,301681,0
+OSUR.US,D,20070531,000000,7.54,7.79,7.5,7.66,267408,0
+OSUR.US,D,20070601,000000,7.7,7.8,7.65,7.76,208427,0
+OSUR.US,D,20070604,000000,7.74,7.8,7.66,7.77,250892,0
+OSUR.US,D,20070605,000000,7.77,7.8,7.57,7.62,335326,0
+OSUR.US,D,20070606,000000,7.56,7.72,7.52,7.58,198270,0
+OSUR.US,D,20070607,000000,7.52,7.67,7.4,7.45,193783,0
+OSUR.US,D,20070608,000000,7.42,7.61,7.41,7.6,135456,0
+OSUR.US,D,20070611,000000,7.85,7.91,7.59,7.75,526014,0
+OSUR.US,D,20070612,000000,7.72,8.02,7.61,7.97,853587,0
+OSUR.US,D,20070613,000000,8,8.33,7.98,8.22,627959,0
+OSUR.US,D,20070614,000000,8.2,8.41,8.2,8.4,452312,0
+OSUR.US,D,20070615,000000,8.48,8.49,8.28,8.42,423458,0
+OSUR.US,D,20070618,000000,8.48,8.48,8.2,8.35,255782,0
+OSUR.US,D,20070619,000000,8.32,8.37,8.25,8.32,218223,0
+OSUR.US,D,20070620,000000,8.33,8.33,8.05,8.09,337987,0
+OSUR.US,D,20070621,000000,8.1,8.15,7.98,8.09,138133,0
+OSUR.US,D,20070622,000000,8.07,8.21,8.01,8.11,483724,0
+OSUR.US,D,20070625,000000,8.12,8.34,7.97,8.02,242698,0
+OSUR.US,D,20070626,000000,8.08,8.31,8.08,8.19,321723,0
+OSUR.US,D,20070627,000000,8.16,8.37,8.05,8.37,245393,0
+OSUR.US,D,20070628,000000,8.37,8.37,8.16,8.25,206040,0
+OSUR.US,D,20070629,000000,8.27,8.31,8.15,8.18,257535,0
+OSUR.US,D,20070702,000000,8.25,8.29,8.09,8.16,181096,0
+OSUR.US,D,20070703,000000,8.17,8.24,8.07,8.16,101052,0
+OSUR.US,D,20070705,000000,8.18,8.26,8.1,8.22,179541,0
+OSUR.US,D,20070706,000000,8.21,8.46,8.14,8.38,273357,0
+OSUR.US,D,20070709,000000,8.47,8.64,8.36,8.57,482648,0
+OSUR.US,D,20070710,000000,8.6,8.63,8.5,8.54,399278,0
+OSUR.US,D,20070711,000000,8.54,8.6,8.4,8.51,239700,0
+OSUR.US,D,20070712,000000,8.56,8.65,8.5,8.65,331697,0
+OSUR.US,D,20070713,000000,8.59,8.73,8.55,8.64,260882,0
+OSUR.US,D,20070716,000000,8.64,8.73,8.55,8.61,301320,0
+OSUR.US,D,20070717,000000,8.63,8.69,8.39,8.4,438244,0
+OSUR.US,D,20070718,000000,8.38,8.63,8.28,8.58,430241,0
+OSUR.US,D,20070719,000000,8.64,8.74,8.5,8.69,408958,0
+OSUR.US,D,20070720,000000,8.67,8.67,8.39,8.5,404531,0
+OSUR.US,D,20070723,000000,8.55,8.75,8.5,8.59,386741,0
+OSUR.US,D,20070724,000000,8.66,8.66,8.24,8.31,423933,0
+OSUR.US,D,20070725,000000,8.37,8.51,8.05,8.5,470381,0
+OSUR.US,D,20070726,000000,8.39,8.49,8.23,8.38,393316,0
+OSUR.US,D,20070727,000000,8.33,8.46,8.1,8.11,323364,0
+OSUR.US,D,20070730,000000,8.08,8.19,7.89,8.1,332289,0
+OSUR.US,D,20070731,000000,8.08,8.3,8,8.01,312136,0
+OSUR.US,D,20070801,000000,8.05,8.5,8.05,8.46,626697,0
+OSUR.US,D,20070802,000000,8.5,8.69,8.22,8.66,576347,0
+OSUR.US,D,20070803,000000,8.65,9,8.6,8.82,1016135,0
+OSUR.US,D,20070806,000000,8.76,9.4,8.69,9.39,1057430,0
+OSUR.US,D,20070807,000000,9.3,9.49,9.1,9.41,817924,0
+OSUR.US,D,20070808,000000,9.4,9.86,9.32,9.58,924325,0
+OSUR.US,D,20070809,000000,9.49,9.93,9.2,9.55,956834,0
+OSUR.US,D,20070810,000000,9.3,9.7,9.25,9.5,640760,0
+OSUR.US,D,20070813,000000,9.6,9.7,9.25,9.34,324650,0
+OSUR.US,D,20070814,000000,9.36,9.53,9.12,9.13,319160,0
+OSUR.US,D,20070815,000000,9.09,9.53,9.09,9.17,377792,0
+OSUR.US,D,20070816,000000,9.12,9.49,9.11,9.49,391320,0
+OSUR.US,D,20070817,000000,9.8,9.83,9.31,9.45,380762,0
+OSUR.US,D,20070820,000000,9.5,9.81,9.43,9.76,357207,0
+OSUR.US,D,20070821,000000,9.74,9.83,9.57,9.74,158200,0
+OSUR.US,D,20070822,000000,9.85,9.86,9.45,9.49,357082,0
+OSUR.US,D,20070823,000000,9.55,9.59,9.38,9.48,199571,0
+OSUR.US,D,20070824,000000,9.47,9.6,9.42,9.6,138751,0
+OSUR.US,D,20070827,000000,9.53,9.55,9.14,9.22,376190,0
+OSUR.US,D,20070828,000000,9.14,9.25,8.87,8.87,305686,0
+OSUR.US,D,20070829,000000,9.02,9.31,8.93,9.3,356011,0
+OSUR.US,D,20070830,000000,9.2,9.41,9.1,9.29,205630,0
+OSUR.US,D,20070831,000000,9.43,9.43,9.1,9.2,188305,0
+OSUR.US,D,20070904,000000,9.18,9.44,9.12,9.41,329255,0
+OSUR.US,D,20070905,000000,9.33,9.48,9.23,9.34,215406,0
+OSUR.US,D,20070906,000000,9.36,9.47,9.32,9.45,139012,0
+OSUR.US,D,20070907,000000,9.26,9.55,9.13,9.22,210192,0
+OSUR.US,D,20070910,000000,9.25,9.37,8.94,9.01,261737,0
+OSUR.US,D,20070911,000000,9.08,9.31,8.99,9.27,270103,0
+OSUR.US,D,20070912,000000,9.24,9.3,9.07,9.07,194001,0
+OSUR.US,D,20070913,000000,9.13,9.25,9.01,9.17,174546,0
+OSUR.US,D,20070914,000000,9.04,9.21,9.02,9.2,158882,0
+OSUR.US,D,20070917,000000,9.16,9.31,9.04,9.13,155791,0
+OSUR.US,D,20070918,000000,9.06,9.51,9,9.45,283859,0
+OSUR.US,D,20070919,000000,9.47,9.73,9.36,9.56,446945,0
+OSUR.US,D,20070920,000000,9.49,9.56,9.11,9.35,208664,0
+OSUR.US,D,20070921,000000,9.42,9.57,9.29,9.32,327217,0
+OSUR.US,D,20070924,000000,9.32,9.39,9.23,9.33,142020,0
+OSUR.US,D,20070925,000000,9.25,9.38,9.16,9.36,135539,0
+OSUR.US,D,20070926,000000,9.37,9.83,9.3,9.65,517823,0
+OSUR.US,D,20070927,000000,9.7,9.83,9.62,9.8,326373,0
+OSUR.US,D,20070928,000000,9.77,10.2,9.77,10.05,791001,0
+OSUR.US,D,20071001,000000,10.03,10.25,9.97,10.14,426494,0
+OSUR.US,D,20071002,000000,10.17,10.45,10.08,10.41,474877,0
+OSUR.US,D,20071003,000000,10.33,10.44,10.15,10.18,280975,0
+OSUR.US,D,20071004,000000,10.2,10.42,10.09,10.41,157717,0
+OSUR.US,D,20071005,000000,10.46,10.53,10.27,10.47,222640,0
+OSUR.US,D,20071008,000000,10.43,10.52,10.35,10.52,130073,0
+OSUR.US,D,20071009,000000,10.55,10.57,10.29,10.52,270136,0
+OSUR.US,D,20071010,000000,10.48,10.5,10.31,10.5,294790,0
+OSUR.US,D,20071011,000000,10.5,10.57,10.25,10.29,183497,0
+OSUR.US,D,20071012,000000,10.28,10.37,10.2,10.26,333118,0
+OSUR.US,D,20071015,000000,10.32,10.36,10.14,10.22,264365,0
+OSUR.US,D,20071016,000000,10.21,10.22,9.95,10.16,245290,0
+OSUR.US,D,20071017,000000,10.21,10.27,9.97,10.2,249398,0
+OSUR.US,D,20071018,000000,10.18,10.22,10.04,10.05,128159,0
+OSUR.US,D,20071019,000000,10.05,10.11,9.76,9.77,291278,0
+OSUR.US,D,20071022,000000,9.8,10.02,9.78,9.96,298748,0
+OSUR.US,D,20071023,000000,10,10.21,9.85,10.21,238846,0
+OSUR.US,D,20071024,000000,10.17,10.17,9.79,10.14,665309,0
+OSUR.US,D,20071025,000000,10.19,10.19,9.98,10.04,153024,0
+OSUR.US,D,20071026,000000,10.16,10.2,10,10.17,243523,0
+OSUR.US,D,20071029,000000,10.12,10.12,10,10.04,86963,0
+OSUR.US,D,20071030,000000,10.01,10.07,9.8,9.82,324081,0
+OSUR.US,D,20071031,000000,9.73,10,9.02,9.07,1343374,0
+OSUR.US,D,20071101,000000,8.97,9.08,8.8,8.91,895221,0
+OSUR.US,D,20071102,000000,9.03,9.3,8.83,9.28,545482,0
+OSUR.US,D,20071105,000000,9.14,9.16,8.85,9.09,241252,0
+OSUR.US,D,20071106,000000,9.1,9.13,8.82,8.97,794847,0
+OSUR.US,D,20071107,000000,8.84,8.99,8.55,8.59,578844,0
+OSUR.US,D,20071108,000000,8.65,8.86,8.33,8.79,304504,0
+OSUR.US,D,20071109,000000,8.74,8.94,8.57,8.91,270485,0
+OSUR.US,D,20071112,000000,8.87,9.33,8.73,9.15,345089,0
+OSUR.US,D,20071113,000000,9.2,9.27,8.95,9.27,222059,0
+OSUR.US,D,20071114,000000,9.37,9.61,9.07,9.13,307375,0
+OSUR.US,D,20071115,000000,9.09,9.19,8.82,8.93,235364,0
+OSUR.US,D,20071116,000000,8.95,9.04,8.62,8.96,168511,0
+OSUR.US,D,20071119,000000,8.85,8.85,8.62,8.73,133055,0
+OSUR.US,D,20071120,000000,8.51,8.82,8.27,8.49,230540,0
+OSUR.US,D,20071121,000000,8.46,8.73,8.35,8.66,271639,0
+OSUR.US,D,20071123,000000,8.71,8.79,8.5,8.71,53342,0
+OSUR.US,D,20071126,000000,8.7,8.77,8.38,8.51,188775,0
+OSUR.US,D,20071127,000000,8.55,9.07,8.51,8.83,214571,0
+OSUR.US,D,20071128,000000,8.93,9.21,8.84,9.19,212856,0
+OSUR.US,D,20071129,000000,9.16,9.19,8.88,9.06,144697,0
+OSUR.US,D,20071130,000000,9.17,9.64,8.9,9.48,642069,0
+OSUR.US,D,20071203,000000,9.53,9.56,9.03,9.06,268992,0
+OSUR.US,D,20071204,000000,8.98,9.02,8.85,8.86,186695,0
+OSUR.US,D,20071205,000000,9,9.1,8.78,8.81,222165,0
+OSUR.US,D,20071206,000000,8.81,9.23,8.81,9.23,206259,0
+OSUR.US,D,20071207,000000,9.24,9.24,8.86,9.01,141358,0
+OSUR.US,D,20071210,000000,8.98,9.02,8.76,8.86,125443,0
+OSUR.US,D,20071211,000000,8.89,8.92,8.68,8.69,269392,0
+OSUR.US,D,20071212,000000,8.98,8.99,8.68,8.79,225147,0
+OSUR.US,D,20071213,000000,8.75,8.99,8.65,8.97,103730,0
+OSUR.US,D,20071214,000000,8.84,9.06,8.69,8.7,175388,0
+OSUR.US,D,20071217,000000,8.69,8.79,8.27,8.27,146986,0
+OSUR.US,D,20071218,000000,8.39,8.59,8.13,8.59,247091,0
+OSUR.US,D,20071219,000000,8.58,8.69,8.33,8.46,247487,0
+OSUR.US,D,20071220,000000,8.53,8.82,8.39,8.82,179585,0
+OSUR.US,D,20071221,000000,8.95,9.21,8.84,9.11,550777,0
+OSUR.US,D,20071224,000000,9.14,9.21,8.95,9.15,61165,0
+OSUR.US,D,20071226,000000,9.08,9.25,9.03,9.25,130495,0
+OSUR.US,D,20071227,000000,9.2,9.24,8.76,8.76,141879,0
+OSUR.US,D,20071228,000000,8.8,9,8.74,8.87,246424,0
+OSUR.US,D,20071231,000000,8.81,9,8.71,8.89,192176,0
+OSUR.US,D,20080102,000000,8.85,9.01,8.6,8.72,206097,0
+OSUR.US,D,20080103,000000,8.72,8.86,8.57,8.69,127683,0
+OSUR.US,D,20080104,000000,8.58,8.63,8.32,8.37,154875,0
+OSUR.US,D,20080107,000000,8.38,8.74,8.34,8.6,196501,0
+OSUR.US,D,20080108,000000,8.62,8.72,8.43,8.43,222373,0
+OSUR.US,D,20080109,000000,8.43,8.72,8.37,8.68,245982,0
+OSUR.US,D,20080110,000000,8.56,9,8.46,8.89,273568,0
+OSUR.US,D,20080111,000000,8.8,8.93,8.72,8.82,161252,0
+OSUR.US,D,20080114,000000,8.9,8.94,8.65,8.86,122001,0
+OSUR.US,D,20080115,000000,8.73,8.9,8.5,8.8,197853,0
+OSUR.US,D,20080116,000000,8.79,9.23,8.77,9.11,459056,0
+OSUR.US,D,20080117,000000,9.1,9.13,8.83,8.86,238464,0
+OSUR.US,D,20080118,000000,8.82,8.94,8.41,8.53,244788,0
+OSUR.US,D,20080122,000000,8.21,8.4,8.1,8.25,241882,0
+OSUR.US,D,20080123,000000,8.11,8.63,8.1,8.62,219990,0
+OSUR.US,D,20080124,000000,8.62,8.62,8.25,8.25,202069,0
+OSUR.US,D,20080125,000000,8.37,8.5,8.16,8.23,152076,0
+OSUR.US,D,20080128,000000,8.2,8.56,8.17,8.49,121739,0
+OSUR.US,D,20080129,000000,8.53,8.53,8.15,8.2,231843,0
+OSUR.US,D,20080130,000000,8.12,8.33,8.05,8.05,107478,0
+OSUR.US,D,20080131,000000,8.04,8.12,7.89,7.91,372340,0
+OSUR.US,D,20080201,000000,7.96,8.19,7.92,8.16,588702,0
+OSUR.US,D,20080204,000000,8.14,8.18,7.75,7.8,595542,0
+OSUR.US,D,20080205,000000,7.71,7.9,7.71,7.82,186643,0
+OSUR.US,D,20080206,000000,7.87,7.94,7.8,7.83,129251,0
+OSUR.US,D,20080207,000000,7.78,7.95,7.62,7.74,146705,0
+OSUR.US,D,20080208,000000,7.74,7.97,7.57,7.61,308046,0
+OSUR.US,D,20080211,000000,7.8,7.93,7.57,7.79,189519,0
+OSUR.US,D,20080212,000000,7.72,7.79,7.4,7.49,391205,0
+OSUR.US,D,20080213,000000,7.22,7.57,7.13,7.54,674924,0
+OSUR.US,D,20080214,000000,7.57,7.59,7.32,7.46,262344,0
+OSUR.US,D,20080215,000000,7.42,7.48,7.35,7.42,191761,0
+OSUR.US,D,20080219,000000,7.46,7.56,7.17,7.21,149024,0
+OSUR.US,D,20080220,000000,7.19,7.41,7.1,7.3,181287,0
+OSUR.US,D,20080221,000000,7.34,7.43,6.91,6.91,328487,0
+OSUR.US,D,20080222,000000,6.94,7.06,6.66,6.76,427046,0
+OSUR.US,D,20080225,000000,6.75,7.07,6.71,7.03,246743,0
+OSUR.US,D,20080226,000000,7,7.19,6.98,7.11,175822,0
+OSUR.US,D,20080227,000000,7.05,7.2,7.05,7.16,186595,0
+OSUR.US,D,20080228,000000,7.16,7.23,7.05,7.06,139482,0
+OSUR.US,D,20080229,000000,6.96,7.17,6.79,7.14,271317,0
+OSUR.US,D,20080303,000000,7.11,7.19,6.81,6.97,263435,0
+OSUR.US,D,20080304,000000,6.88,7.06,6.85,7.06,200703,0
+OSUR.US,D,20080305,000000,7.09,7.1,6.97,7.09,192707,0
+OSUR.US,D,20080306,000000,7.04,7.04,6.85,6.85,171957,0
+OSUR.US,D,20080307,000000,6.77,6.95,6.69,6.7,225903,0
+OSUR.US,D,20080310,000000,6.71,6.72,6.5,6.52,171386,0
+OSUR.US,D,20080311,000000,6.5,7.09,6.37,6.86,254522,0
+OSUR.US,D,20080312,000000,6.89,7.01,6.75,6.79,202527,0
+OSUR.US,D,20080313,000000,6.7,7.07,6.66,7.03,182650,0
+OSUR.US,D,20080314,000000,7.1,7.19,6.63,6.67,173651,0
+OSUR.US,D,20080317,000000,6.55,6.85,6.49,6.69,280145,0
+OSUR.US,D,20080318,000000,6.78,7.15,6.7,7.08,183141,0
+OSUR.US,D,20080319,000000,7.18,7.25,7.02,7.02,187824,0
+OSUR.US,D,20080320,000000,7.15,7.27,6.95,7.22,605864,0
+OSUR.US,D,20080324,000000,7.22,7.58,7.18,7.58,195338,0
+OSUR.US,D,20080325,000000,7.6,7.6,7.37,7.44,169356,0
+OSUR.US,D,20080326,000000,7.39,7.58,7.26,7.56,134634,0
+OSUR.US,D,20080327,000000,7.55,7.65,7.25,7.46,291720,0
+OSUR.US,D,20080328,000000,7.49,7.73,7.22,7.26,165591,0
+OSUR.US,D,20080331,000000,7.19,7.53,7.17,7.31,189713,0
+OSUR.US,D,20080401,000000,7.37,7.75,7.37,7.75,127444,0
+OSUR.US,D,20080402,000000,7.81,7.81,7.51,7.57,168087,0
+OSUR.US,D,20080403,000000,7.54,7.62,7.34,7.43,100229,0
+OSUR.US,D,20080404,000000,7.52,7.67,7.43,7.55,128663,0
+OSUR.US,D,20080407,000000,7.6,7.6,7.36,7.39,59037,0
+OSUR.US,D,20080408,000000,7.31,7.58,7.31,7.43,67932,0
+OSUR.US,D,20080409,000000,7.43,7.43,7.2,7.2,92998,0
+OSUR.US,D,20080410,000000,7.22,7.47,7.22,7.41,85898,0
+OSUR.US,D,20080411,000000,7.31,7.34,7.07,7.09,96833,0
+OSUR.US,D,20080414,000000,7.05,7.08,6.98,7.02,179870,0
+OSUR.US,D,20080415,000000,7.05,7.08,6.97,6.98,100400,0
+OSUR.US,D,20080416,000000,7.03,7.13,6.94,6.98,289936,0
+OSUR.US,D,20080417,000000,6.94,6.94,6.51,6.58,975940,0
+OSUR.US,D,20080418,000000,6.73,6.76,6.45,6.61,438486,0
+OSUR.US,D,20080421,000000,6.61,6.79,6.5,6.69,190881,0
+OSUR.US,D,20080422,000000,6.64,6.72,6.42,6.5,347144,0
+OSUR.US,D,20080423,000000,6.4,6.63,6.4,6.48,106771,0
+OSUR.US,D,20080424,000000,6.44,6.78,6.43,6.63,147227,0
+OSUR.US,D,20080425,000000,6.67,6.73,6.5,6.66,69897,0
+OSUR.US,D,20080428,000000,6.66,6.78,6.61,6.71,205402,0
+OSUR.US,D,20080429,000000,6.73,6.73,6.51,6.56,84842,0
+OSUR.US,D,20080430,000000,6.59,6.67,6.42,6.46,147399,0
+OSUR.US,D,20080501,000000,6.47,6.81,6.47,6.75,167857,0
+OSUR.US,D,20080502,000000,6.83,6.84,6.57,6.72,160725,0
+OSUR.US,D,20080505,000000,6.68,6.8,6.59,6.67,97682,0
+OSUR.US,D,20080506,000000,6.59,6.67,6.55,6.57,182053,0
+OSUR.US,D,20080507,000000,5.94,6,5.21,5.41,890907,0
+OSUR.US,D,20080508,000000,5.45,5.6,5.38,5.46,445472,0
+OSUR.US,D,20080509,000000,5.42,5.55,5.32,5.48,335223,0
+OSUR.US,D,20080512,000000,5.48,5.55,5.34,5.48,456692,0
+OSUR.US,D,20080513,000000,5.5,5.52,5.3,5.45,215840,0
+OSUR.US,D,20080514,000000,5.44,5.5,5.36,5.4,253975,0
+OSUR.US,D,20080515,000000,5.44,5.45,5.3,5.34,337056,0
+OSUR.US,D,20080516,000000,5.37,5.45,5.3,5.37,373430,0
+OSUR.US,D,20080519,000000,5.35,5.43,5.3,5.31,198321,0
+OSUR.US,D,20080520,000000,5.3,5.34,5.02,5.06,267339,0
+OSUR.US,D,20080521,000000,5.03,5.1,4.95,5.05,361289,0
+OSUR.US,D,20080522,000000,5.08,5.25,4.98,5.24,316131,0
+OSUR.US,D,20080523,000000,5.2,5.25,5.11,5.21,129850,0
+OSUR.US,D,20080527,000000,5.24,5.49,5.18,5.34,182187,0
+OSUR.US,D,20080528,000000,5.37,5.37,5.08,5.12,149072,0
+OSUR.US,D,20080529,000000,5.07,5.61,5.04,5.42,308423,0
+OSUR.US,D,20080530,000000,5.59,5.61,5.25,5.44,367233,0
+OSUR.US,D,20080602,000000,5.41,5.48,5.25,5.39,219768,0
+OSUR.US,D,20080603,000000,5.42,5.45,5.12,5.26,144106,0
+OSUR.US,D,20080604,000000,5.23,5.45,5.16,5.35,218295,0
+OSUR.US,D,20080605,000000,5.35,5.75,5.35,5.74,309766,0
+OSUR.US,D,20080606,000000,5.69,5.85,5.5,5.5,168542,0
+OSUR.US,D,20080609,000000,5.5,5.51,5.05,5.18,219215,0
+OSUR.US,D,20080610,000000,5.12,5.17,5.01,5.09,222156,0
+OSUR.US,D,20080611,000000,5.06,5.08,4.76,4.79,253604,0
+OSUR.US,D,20080612,000000,4.85,4.99,4.75,4.76,318240,0
+OSUR.US,D,20080613,000000,4.82,5.19,4.79,5.19,559573,0
+OSUR.US,D,20080616,000000,5.16,5.16,4.3,4.51,1654047,0
+OSUR.US,D,20080617,000000,4.53,4.53,4.34,4.47,941659,0
+OSUR.US,D,20080618,000000,4.47,4.55,4.4,4.42,643638,0
+OSUR.US,D,20080619,000000,4.42,4.56,4.42,4.53,542484,0
+OSUR.US,D,20080620,000000,4.43,4.49,4.09,4.26,1317057,0
+OSUR.US,D,20080623,000000,4.28,4.37,4.28,4.3,189345,0
+OSUR.US,D,20080624,000000,4.29,4.29,4.13,4.13,180449,0
+OSUR.US,D,20080625,000000,4.21,4.21,4.12,4.2,251893,0
+OSUR.US,D,20080626,000000,4.16,4.26,4.05,4.09,216231,0
+OSUR.US,D,20080627,000000,4.1,4.18,3.94,3.95,518365,0
+OSUR.US,D,20080630,000000,3.94,3.98,3.74,3.74,380767,0
+OSUR.US,D,20080701,000000,3.69,3.86,3.69,3.81,278111,0
+OSUR.US,D,20080702,000000,3.81,4.06,3.77,3.99,366046,0
+OSUR.US,D,20080703,000000,4.01,4.03,3.91,4,170366,0
+OSUR.US,D,20080707,000000,4.02,4.13,3.98,4.03,338010,0
+OSUR.US,D,20080708,000000,4.04,4.25,3.97,4.25,215719,0
+OSUR.US,D,20080709,000000,4.24,4.25,4.1,4.12,100692,0
+OSUR.US,D,20080710,000000,4.12,4.38,4.08,4.18,188295,0
+OSUR.US,D,20080711,000000,4.1,4.24,3.97,4.07,299193,0
+OSUR.US,D,20080714,000000,4.1,4.14,3.95,4.1,165263,0
+OSUR.US,D,20080715,000000,4,4.34,3.98,4.2,160538,0
+OSUR.US,D,20080716,000000,4.01,4.37,3.79,4.01,283262,0
+OSUR.US,D,20080717,000000,4.03,4.06,3.95,4,121138,0
+OSUR.US,D,20080718,000000,4,4.1,3.9,3.98,199460,0
+OSUR.US,D,20080721,000000,4,4.16,4,4.11,93005,0
+OSUR.US,D,20080722,000000,4.1,4.36,3.98,4.32,170836,0
+OSUR.US,D,20080723,000000,4.44,4.49,4.33,4.4,142624,0
+OSUR.US,D,20080724,000000,4.38,4.51,4.35,4.43,96297,0
+OSUR.US,D,20080725,000000,4.49,4.65,4.36,4.42,229121,0
+OSUR.US,D,20080728,000000,4.39,4.4,4.15,4.21,126486,0
+OSUR.US,D,20080729,000000,4.18,4.47,4.18,4.34,132607,0
+OSUR.US,D,20080730,000000,4.38,4.45,4.21,4.28,113389,0
+OSUR.US,D,20080731,000000,4.22,4.36,4.12,4.14,109354,0
+OSUR.US,D,20080801,000000,4.15,4.31,4.09,4.31,81171,0
+OSUR.US,D,20080804,000000,4.3,4.45,4.22,4.23,261821,0
+OSUR.US,D,20080805,000000,4.26,4.26,4,4.2,217289,0
+OSUR.US,D,20080806,000000,4.13,4.13,3.88,4.08,743211,0
+OSUR.US,D,20080807,000000,4.04,4.13,3.97,4.06,669306,0
+OSUR.US,D,20080808,000000,4.06,4.14,4.01,4.06,435843,0
+OSUR.US,D,20080811,000000,4.1,4.46,4.07,4.4,294227,0
+OSUR.US,D,20080812,000000,4.38,4.53,4.38,4.52,225271,0
+OSUR.US,D,20080813,000000,4.54,4.7,4.39,4.64,217018,0
+OSUR.US,D,20080814,000000,4.6,4.78,4.55,4.77,210641,0
+OSUR.US,D,20080815,000000,4.86,5.06,4.71,4.99,424770,0
+OSUR.US,D,20080818,000000,4.98,5.08,4.81,5,145619,0
+OSUR.US,D,20080819,000000,4.94,5,4.79,4.81,228148,0
+OSUR.US,D,20080820,000000,4.82,4.95,4.78,4.81,402188,0
+OSUR.US,D,20080821,000000,4.79,4.95,4.79,4.89,135659,0
+OSUR.US,D,20080822,000000,4.91,5.07,4.82,5.05,149894,0
+OSUR.US,D,20080825,000000,5.03,5.03,4.88,4.95,168157,0
+OSUR.US,D,20080826,000000,4.96,5.08,4.9,4.97,110840,0
+OSUR.US,D,20080827,000000,4.98,5.07,4.86,4.92,235672,0
+OSUR.US,D,20080828,000000,4.92,5.05,4.81,5.02,190140,0
+OSUR.US,D,20080829,000000,5,5.06,4.89,4.99,209185,0
+OSUR.US,D,20080902,000000,5.05,5.17,4.98,5.13,242532,0
+OSUR.US,D,20080903,000000,5.13,5.2,4.83,5.09,501236,0
+OSUR.US,D,20080904,000000,5.02,5.02,4.87,4.87,132511,0
+OSUR.US,D,20080905,000000,4.87,4.9,4.8,4.87,123771,0
+OSUR.US,D,20080908,000000,5.01,5.09,4.87,5.01,150173,0
+OSUR.US,D,20080909,000000,5.02,5.13,4.87,4.87,228935,0
+OSUR.US,D,20080910,000000,4.98,5.11,4.91,5,263267,0
+OSUR.US,D,20080911,000000,4.86,5.07,4.86,5.02,151476,0
+OSUR.US,D,20080912,000000,4.95,5.16,4.93,5.07,146225,0
+OSUR.US,D,20080915,000000,4.99,5.16,4.88,4.88,112386,0
+OSUR.US,D,20080916,000000,4.91,5.06,4.89,5.03,199989,0
+OSUR.US,D,20080917,000000,4.94,5.08,4.65,4.8,212903,0
+OSUR.US,D,20080918,000000,4.95,5.53,4.86,5.49,556401,0
+OSUR.US,D,20080919,000000,5.8,6.25,5.34,5.59,1051936,0
+OSUR.US,D,20080922,000000,5.55,5.55,4.99,5.18,232935,0
+OSUR.US,D,20080923,000000,5.17,5.4,5.11,5.13,108837,0
+OSUR.US,D,20080924,000000,5.15,5.36,5,5.05,182994,0
+OSUR.US,D,20080925,000000,5.09,5.21,4.99,4.99,169020,0
+OSUR.US,D,20080926,000000,4.9,5.19,4.89,5.04,212818,0
+OSUR.US,D,20080929,000000,4.94,5.34,3.99,4.48,324276,0
+OSUR.US,D,20080930,000000,4.52,5.09,4.52,4.92,259693,0
+OSUR.US,D,20081001,000000,4.87,4.96,4.53,4.76,117057,0
+OSUR.US,D,20081002,000000,4.75,4.81,4.46,4.47,135715,0
+OSUR.US,D,20081003,000000,4.55,4.74,4.27,4.27,218764,0
+OSUR.US,D,20081006,000000,4.23,4.45,4,4.42,338238,0
+OSUR.US,D,20081007,000000,4.49,4.68,4.08,4.13,169484,0
+OSUR.US,D,20081008,000000,4.03,4.43,3.99,4.07,245388,0
+OSUR.US,D,20081009,000000,4.15,4.33,3.3,3.4,312010,0
+OSUR.US,D,20081010,000000,3.26,3.4,2.35,3.31,709293,0
+OSUR.US,D,20081013,000000,3.41,4.08,3.41,4.08,272858,0
+OSUR.US,D,20081014,000000,4.21,4.21,3.55,3.98,113069,0
+OSUR.US,D,20081015,000000,3.93,3.97,3.4,3.43,89721,0
+OSUR.US,D,20081016,000000,3.45,3.92,3.09,3.88,432846,0
+OSUR.US,D,20081017,000000,3.72,4.2,3.72,4.07,230356,0
+OSUR.US,D,20081020,000000,4.15,4.2,3.84,4.13,138985,0
+OSUR.US,D,20081021,000000,4.05,4.1,3.97,3.99,96262,0
+OSUR.US,D,20081022,000000,3.81,4.07,3.65,3.68,101158,0
+OSUR.US,D,20081023,000000,3.71,3.84,3.44,3.57,118403,0
+OSUR.US,D,20081024,000000,3.33,3.81,3.33,3.73,303013,0
+OSUR.US,D,20081027,000000,3.68,3.83,3.42,3.42,91615,0
+OSUR.US,D,20081028,000000,3.55,4.54,3.45,4.53,327373,0
+OSUR.US,D,20081029,000000,4.43,4.5,4.01,4.24,206128,0
+OSUR.US,D,20081030,000000,4.42,4.59,4.12,4.46,124941,0
+OSUR.US,D,20081031,000000,4.45,4.75,4.37,4.61,195897,0
+OSUR.US,D,20081103,000000,4.6,4.94,4.24,4.51,135099,0
+OSUR.US,D,20081104,000000,4.69,4.73,4.28,4.44,195969,0
+OSUR.US,D,20081105,000000,4.42,4.51,4.07,4.07,171100,0
+OSUR.US,D,20081106,000000,4.15,4.15,3.63,3.65,175557,0
+OSUR.US,D,20081107,000000,3.7,3.73,3.27,3.36,274825,0
+OSUR.US,D,20081110,000000,3.46,3.49,3.16,3.16,330899,0
+OSUR.US,D,20081111,000000,3.15,3.45,3.05,3.07,237001,0
+OSUR.US,D,20081112,000000,3.04,3.21,2.86,2.88,225486,0
+OSUR.US,D,20081113,000000,2.91,3.38,2.76,3.36,232011,0
+OSUR.US,D,20081114,000000,3.29,3.39,2.92,2.93,105272,0
+OSUR.US,D,20081117,000000,2.89,3.12,2.83,2.98,65313,0
+OSUR.US,D,20081118,000000,3,3.1,2.75,2.91,127382,0
+OSUR.US,D,20081119,000000,2.9,2.97,2.56,2.58,175647,0
+OSUR.US,D,20081120,000000,2.56,2.76,2.4,2.43,182747,0
+OSUR.US,D,20081121,000000,2.48,2.84,2.18,2.82,300056,0
+OSUR.US,D,20081124,000000,2.86,2.98,2.56,2.85,156655,0
+OSUR.US,D,20081125,000000,2.88,3.29,2.6,3.28,171211,0
+OSUR.US,D,20081126,000000,3.17,3.55,2.92,3.53,125526,0
+OSUR.US,D,20081128,000000,3.47,3.47,3.22,3.44,49040,0
+OSUR.US,D,20081201,000000,3.32,3.32,2.59,2.7,169947,0
+OSUR.US,D,20081202,000000,2.77,3.22,2.77,3.21,124578,0
+OSUR.US,D,20081203,000000,3.11,3.48,3.04,3.45,128024,0
+OSUR.US,D,20081204,000000,3.38,3.7,3.17,3.37,111170,0
+OSUR.US,D,20081205,000000,3.3,3.46,3.08,3.45,104247,0
+OSUR.US,D,20081208,000000,3.55,3.83,3.28,3.8,200432,0
+OSUR.US,D,20081209,000000,3.73,3.93,3.35,3.39,98934,0
+OSUR.US,D,20081210,000000,3.42,3.79,3.27,3.39,72304,0
+OSUR.US,D,20081211,000000,3.33,3.48,3.06,3.06,76490,0
+OSUR.US,D,20081212,000000,3.04,3.39,3.02,3.37,88066,0
+OSUR.US,D,20081215,000000,3.39,3.49,3.04,3.21,69519,0
+OSUR.US,D,20081216,000000,3.3,3.89,3.21,3.87,170214,0
+OSUR.US,D,20081217,000000,3.7,3.8,3.56,3.79,179210,0
+OSUR.US,D,20081218,000000,3.82,3.84,3.29,3.57,148552,0
+OSUR.US,D,20081219,000000,3.7,3.81,3.43,3.69,277496,0
+OSUR.US,D,20081222,000000,3.7,3.7,3.14,3.47,112255,0
+OSUR.US,D,20081223,000000,3.49,3.66,3.49,3.63,111016,0
+OSUR.US,D,20081224,000000,3.63,3.75,3.54,3.58,26677,0
+OSUR.US,D,20081226,000000,3.59,3.59,3.33,3.52,109455,0
+OSUR.US,D,20081229,000000,3.5,3.53,3.13,3.2,68497,0
+OSUR.US,D,20081230,000000,3.21,3.38,3.18,3.35,113935,0
+OSUR.US,D,20081231,000000,3.34,3.73,3.34,3.68,182619,0
+OSUR.US,D,20090102,000000,3.68,3.75,3.61,3.66,190210,0
+OSUR.US,D,20090105,000000,3.64,3.69,3.5,3.65,86263,0
+OSUR.US,D,20090106,000000,3.69,3.82,3.52,3.73,201383,0
+OSUR.US,D,20090107,000000,3.63,3.76,3.5,3.53,59428,0
+OSUR.US,D,20090108,000000,3.5,3.81,3.5,3.7,56939,0
+OSUR.US,D,20090109,000000,3.69,3.73,3.17,3.2,121151,0
+OSUR.US,D,20090112,000000,3.25,3.48,3.11,3.15,81751,0
+OSUR.US,D,20090113,000000,3.14,3.29,3.08,3.21,66948,0
+OSUR.US,D,20090114,000000,3.13,3.23,2.99,3.09,142916,0
+OSUR.US,D,20090115,000000,3.09,3.34,3.06,3.33,139478,0
+OSUR.US,D,20090116,000000,3.27,3.5,3.06,3.41,187420,0
+OSUR.US,D,20090120,000000,3.33,3.33,2.65,2.67,212849,0
+OSUR.US,D,20090121,000000,2.74,3.17,2.7,3.12,116195,0
+OSUR.US,D,20090122,000000,3.01,3.01,2.79,2.82,57062,0
+OSUR.US,D,20090123,000000,2.7,2.95,2.66,2.69,89934,0
+OSUR.US,D,20090126,000000,2.7,3.04,2.7,2.98,58306,0
+OSUR.US,D,20090127,000000,3.01,3.31,2.91,3.19,113936,0
+OSUR.US,D,20090128,000000,3.26,3.48,3.24,3.47,101897,0
+OSUR.US,D,20090129,000000,3.4,3.48,3.22,3.24,69872,0
+OSUR.US,D,20090130,000000,3.32,3.32,2.84,2.88,127291,0
+OSUR.US,D,20090202,000000,2.83,3.19,2.71,2.8,205557,0
+OSUR.US,D,20090203,000000,2.84,3.02,2.66,2.89,187924,0
+OSUR.US,D,20090204,000000,2.88,2.99,2.44,2.56,327950,0
+OSUR.US,D,20090205,000000,2.54,2.67,2.16,2.49,171378,0
+OSUR.US,D,20090206,000000,2.48,2.88,2.41,2.78,202848,0
+OSUR.US,D,20090209,000000,2.75,2.75,2.63,2.66,105944,0
+OSUR.US,D,20090210,000000,2.64,2.79,2.52,2.55,156364,0
+OSUR.US,D,20090211,000000,2.6,2.65,2.53,2.53,53241,0
+OSUR.US,D,20090212,000000,2.5,3.47,2.5,3.39,1031789,0
+OSUR.US,D,20090213,000000,3.32,3.32,2.96,3.07,614273,0
+OSUR.US,D,20090217,000000,2.95,2.98,2.83,2.89,127361,0
+OSUR.US,D,20090218,000000,2.88,2.97,2.82,2.9,148527,0
+OSUR.US,D,20090219,000000,2.95,2.96,2.88,2.9,112763,0
+OSUR.US,D,20090220,000000,2.83,3.2,2.71,2.8,116250,0
+OSUR.US,D,20090223,000000,2.83,2.83,2.66,2.68,122978,0
+OSUR.US,D,20090224,000000,2.73,2.94,2.56,2.8,162395,0
+OSUR.US,D,20090225,000000,2.77,2.82,2.56,2.66,156860,0
+OSUR.US,D,20090226,000000,2.69,2.82,2.56,2.59,122926,0
+OSUR.US,D,20090227,000000,2.56,2.81,2.56,2.56,344483,0
+OSUR.US,D,20090302,000000,2.55,2.7,2.45,2.46,216725,0
+OSUR.US,D,20090303,000000,2.54,2.54,2.2,2.32,284381,0
+OSUR.US,D,20090304,000000,2.42,2.57,2.35,2.43,172151,0
+OSUR.US,D,20090305,000000,2.33,2.38,2.23,2.26,143443,0
+OSUR.US,D,20090306,000000,2.29,2.35,2.27,2.32,143766,0
+OSUR.US,D,20090309,000000,2.33,2.37,2.25,2.25,112683,0
+OSUR.US,D,20090310,000000,2.34,2.43,2.33,2.4,109196,0
+OSUR.US,D,20090311,000000,2.43,2.49,2.29,2.31,71853,0
+OSUR.US,D,20090312,000000,2.28,2.6,2.28,2.59,172769,0
+OSUR.US,D,20090313,000000,2.6,2.86,2.6,2.72,141904,0
+OSUR.US,D,20090316,000000,2.77,2.79,2.54,2.56,51984,0
+OSUR.US,D,20090317,000000,2.55,2.78,2.55,2.78,63299,0
+OSUR.US,D,20090318,000000,2.71,2.9,2.69,2.86,103825,0
+OSUR.US,D,20090319,000000,2.9,2.92,2.66,2.67,89220,0
+OSUR.US,D,20090320,000000,2.71,2.82,2.47,2.47,184294,0
+OSUR.US,D,20090323,000000,2.45,2.53,2.27,2.46,337806,0
+OSUR.US,D,20090324,000000,2.42,2.7,2.38,2.61,113424,0
+OSUR.US,D,20090325,000000,2.64,2.73,2.53,2.69,112784,0
+OSUR.US,D,20090326,000000,2.74,2.85,2.7,2.85,144866,0
+OSUR.US,D,20090327,000000,2.76,2.85,2.55,2.69,67922,0
+OSUR.US,D,20090330,000000,2.57,2.63,2.46,2.52,99664,0
+OSUR.US,D,20090331,000000,2.58,2.64,2.48,2.53,120602,0
+OSUR.US,D,20090401,000000,2.47,2.72,2.47,2.72,93790,0
+OSUR.US,D,20090402,000000,2.83,2.95,2.79,2.89,185573,0
+OSUR.US,D,20090403,000000,2.89,2.96,2.77,2.95,64488,0
+OSUR.US,D,20090406,000000,2.88,2.88,2.8,2.84,65231,0
+OSUR.US,D,20090407,000000,2.77,2.86,2.75,2.75,65104,0
+OSUR.US,D,20090408,000000,2.77,2.97,2.72,2.97,67620,0
+OSUR.US,D,20090409,000000,2.98,3.05,2.88,2.93,176127,0
+OSUR.US,D,20090413,000000,2.88,2.95,2.8,2.94,46883,0
+OSUR.US,D,20090414,000000,2.86,3,2.85,2.87,46931,0
+OSUR.US,D,20090415,000000,2.85,3,2.8,3,40895,0
+OSUR.US,D,20090416,000000,3.01,3.31,2.96,3.27,171409,0
+OSUR.US,D,20090417,000000,3.29,3.36,3.21,3.32,132485,0
+OSUR.US,D,20090420,000000,3.22,3.42,3.16,3.23,228396,0
+OSUR.US,D,20090421,000000,3.2,3.5,3.2,3.43,95345,0
+OSUR.US,D,20090422,000000,3.34,3.47,3.32,3.41,96031,0
+OSUR.US,D,20090423,000000,3.4,3.49,3.25,3.35,127344,0
+OSUR.US,D,20090424,000000,3.37,3.45,3.34,3.42,111472,0
+OSUR.US,D,20090427,000000,3.31,3.46,3.29,3.3,87722,0
+OSUR.US,D,20090428,000000,3.26,3.61,3.1,3.4,65882,0
+OSUR.US,D,20090429,000000,3.44,3.65,3.4,3.61,137958,0
+OSUR.US,D,20090430,000000,3.64,3.86,3.56,3.62,303364,0
+OSUR.US,D,20090501,000000,3.62,3.78,3.43,3.47,183052,0
+OSUR.US,D,20090504,000000,3.53,3.71,3.43,3.57,168527,0
+OSUR.US,D,20090505,000000,3.55,3.64,3.5,3.57,178095,0
+OSUR.US,D,20090506,000000,3.64,3.79,3.55,3.76,208837,0
+OSUR.US,D,20090507,000000,3.82,3.82,3.64,3.69,210429,0
+OSUR.US,D,20090508,000000,3.77,3.89,3.73,3.8,167962,0
+OSUR.US,D,20090511,000000,3.76,3.89,3.66,3.67,109409,0
+OSUR.US,D,20090512,000000,3.69,3.77,3.54,3.61,142902,0
+OSUR.US,D,20090513,000000,3.54,3.62,3.21,3.21,133216,0
+OSUR.US,D,20090514,000000,3.24,3.39,3.22,3.33,79195,0
+OSUR.US,D,20090515,000000,3.37,3.37,3.1,3.14,77748,0
+OSUR.US,D,20090518,000000,3.2,3.41,3.2,3.4,76052,0
+OSUR.US,D,20090519,000000,3.39,3.42,3.12,3.39,115374,0
+OSUR.US,D,20090520,000000,3.42,3.56,3.21,3.26,88932,0
+OSUR.US,D,20090521,000000,3.21,3.24,3.06,3.11,77936,0
+OSUR.US,D,20090522,000000,3.13,3.48,3.12,3.13,58895,0
+OSUR.US,D,20090526,000000,3.15,3.46,3.15,3.44,93463,0
+OSUR.US,D,20090527,000000,3.39,3.42,3.27,3.3,47822,0
+OSUR.US,D,20090528,000000,3.4,3.48,3.16,3.38,112035,0
+OSUR.US,D,20090529,000000,3.39,3.65,3.25,3.64,186500,0
+OSUR.US,D,20090601,000000,3.72,3.86,3.56,3.78,157590,0
+OSUR.US,D,20090602,000000,3.71,4.03,3.66,4,204535,0
+OSUR.US,D,20090603,000000,4.02,4.09,3.86,4.01,94366,0
+OSUR.US,D,20090604,000000,4.06,4.08,3.9,4,78104,0
+OSUR.US,D,20090605,000000,4.06,4.09,3.89,3.98,53382,0
+OSUR.US,D,20090608,000000,4.01,4.01,3.81,3.83,50756,0
+OSUR.US,D,20090609,000000,3.87,3.87,3.6,3.62,63362,0
+OSUR.US,D,20090610,000000,3.6,3.6,3.4,3.51,152862,0
+OSUR.US,D,20090611,000000,3.52,3.8,3.49,3.61,93310,0
+OSUR.US,D,20090612,000000,3.63,3.65,3.52,3.65,48091,0
+OSUR.US,D,20090615,000000,3.57,3.65,3.37,3.45,69647,0
+OSUR.US,D,20090616,000000,3.53,3.57,3.27,3.28,79920,0
+OSUR.US,D,20090617,000000,3.27,3.54,3.27,3.49,53553,0
+OSUR.US,D,20090618,000000,3.47,3.6,3.41,3.57,42937,0
+OSUR.US,D,20090619,000000,3.66,3.69,3.54,3.58,174031,0
+OSUR.US,D,20090622,000000,3.53,3.55,3.34,3.34,64507,0
+OSUR.US,D,20090623,000000,3.39,3.42,3.25,3.29,45464,0
+OSUR.US,D,20090624,000000,3.34,3.39,3.23,3.28,55144,0
+OSUR.US,D,20090625,000000,3.23,3.23,2.41,2.53,822874,0
+OSUR.US,D,20090626,000000,2.52,2.72,2.51,2.63,749358,0
+OSUR.US,D,20090629,000000,2.57,2.63,2.5,2.51,97630,0
+OSUR.US,D,20090630,000000,2.5,2.55,2.42,2.47,166888,0
+OSUR.US,D,20090701,000000,2.49,2.62,2.47,2.62,142345,0
+OSUR.US,D,20090702,000000,2.55,2.66,2.5,2.62,199403,0
+OSUR.US,D,20090706,000000,2.52,2.61,2.5,2.59,125625,0
+OSUR.US,D,20090707,000000,2.52,2.56,2.46,2.46,74650,0
+OSUR.US,D,20090708,000000,2.48,2.5,2.35,2.43,169405,0
+OSUR.US,D,20090709,000000,2.43,2.61,2.38,2.59,384097,0
+OSUR.US,D,20090710,000000,2.56,2.59,2.45,2.5,165520,0
+OSUR.US,D,20090713,000000,2.51,2.56,2.47,2.56,103240,0
+OSUR.US,D,20090714,000000,2.55,2.58,2.51,2.56,140116,0
+OSUR.US,D,20090715,000000,2.61,2.64,2.53,2.63,188463,0
+OSUR.US,D,20090716,000000,2.6,2.72,2.59,2.71,169923,0
+OSUR.US,D,20090717,000000,2.73,2.75,2.6,2.68,140381,0
+OSUR.US,D,20090720,000000,2.73,2.73,2.58,2.68,112585,0
+OSUR.US,D,20090721,000000,2.71,2.73,2.59,2.68,63480,0
+OSUR.US,D,20090722,000000,2.65,2.74,2.61,2.66,104024,0
+OSUR.US,D,20090723,000000,2.65,2.75,2.6,2.75,149605,0
+OSUR.US,D,20090724,000000,2.7,2.94,2.7,2.92,133564,0
+OSUR.US,D,20090727,000000,2.9,2.95,2.76,2.94,82908,0
+OSUR.US,D,20090728,000000,2.92,2.95,2.83,2.92,73973,0
+OSUR.US,D,20090729,000000,2.88,2.88,2.75,2.81,65677,0
+OSUR.US,D,20090730,000000,2.85,2.97,2.81,2.95,126899,0
+OSUR.US,D,20090731,000000,2.92,2.95,2.81,2.84,96418,0
+OSUR.US,D,20090803,000000,2.89,2.89,2.78,2.82,54391,0
+OSUR.US,D,20090804,000000,2.78,2.82,2.76,2.8,49524,0
+OSUR.US,D,20090805,000000,2.79,2.79,2.59,2.68,130550,0
+OSUR.US,D,20090806,000000,2.7,2.79,2.5,2.51,126820,0
+OSUR.US,D,20090807,000000,2.57,2.68,2.5,2.63,156441,0
+OSUR.US,D,20090810,000000,2.6,2.68,2.52,2.66,95388,0
+OSUR.US,D,20090811,000000,2.64,2.66,2.5,2.51,168288,0
+OSUR.US,D,20090812,000000,2.52,2.59,2.52,2.55,288019,0
+OSUR.US,D,20090813,000000,2.56,2.57,2.5,2.51,120556,0
+OSUR.US,D,20090814,000000,2.54,2.56,2.44,2.52,199692,0
+OSUR.US,D,20090817,000000,2.47,2.49,2.44,2.45,133530,0
+OSUR.US,D,20090818,000000,2.46,2.51,2.46,2.49,75844,0
+OSUR.US,D,20090819,000000,2.45,2.58,2.45,2.54,147988,0
+OSUR.US,D,20090820,000000,2.54,2.58,2.47,2.56,172939,0
+OSUR.US,D,20090821,000000,2.6,2.6,2.5,2.55,199898,0
+OSUR.US,D,20090824,000000,2.56,2.61,2.52,2.61,217809,0
+OSUR.US,D,20090825,000000,2.62,2.69,2.58,2.59,340704,0
+OSUR.US,D,20090826,000000,2.58,2.67,2.57,2.67,369255,0
+OSUR.US,D,20090827,000000,2.62,2.72,2.59,2.71,134698,0
+OSUR.US,D,20090828,000000,2.74,2.74,2.62,2.67,131971,0
+OSUR.US,D,20090831,000000,2.64,2.65,2.58,2.64,150741,0
+OSUR.US,D,20090901,000000,2.61,2.68,2.53,2.53,109414,0
+OSUR.US,D,20090902,000000,2.53,2.59,2.5,2.52,107403,0
+OSUR.US,D,20090903,000000,2.53,2.53,2.48,2.52,70176,0
+OSUR.US,D,20090904,000000,2.5,2.61,2.47,2.6,128767,0
+OSUR.US,D,20090908,000000,2.64,2.64,2.53,2.55,158467,0
+OSUR.US,D,20090909,000000,2.54,2.74,2.53,2.7,337796,0
+OSUR.US,D,20090910,000000,2.7,2.86,2.68,2.85,295662,0
+OSUR.US,D,20090911,000000,2.85,2.9,2.78,2.82,131920,0
+OSUR.US,D,20090914,000000,2.72,2.83,2.62,2.8,129742,0
+OSUR.US,D,20090915,000000,2.78,2.82,2.75,2.81,41092,0
+OSUR.US,D,20090916,000000,2.81,2.95,2.76,2.82,75585,0
+OSUR.US,D,20090917,000000,2.82,2.89,2.76,2.79,97403,0
+OSUR.US,D,20090918,000000,2.8,2.81,2.76,2.8,252375,0
+OSUR.US,D,20090921,000000,2.75,2.9,2.7,2.86,204598,0
+OSUR.US,D,20090922,000000,2.9,2.95,2.79,2.81,328709,0
+OSUR.US,D,20090923,000000,2.85,2.92,2.79,2.82,177187,0
+OSUR.US,D,20090924,000000,2.98,3.55,2.93,3.09,1533938,0
+OSUR.US,D,20090925,000000,3.09,3.1,2.87,3,675764,0
+OSUR.US,D,20090928,000000,3.01,3.14,3,3.07,254956,0
+OSUR.US,D,20090929,000000,3.1,3.11,2.99,2.99,803567,0
+OSUR.US,D,20090930,000000,2.99,3.04,2.87,2.9,228835,0
+OSUR.US,D,20091001,000000,2.89,2.93,2.82,2.85,120030,0
+OSUR.US,D,20091002,000000,2.82,2.96,2.8,2.93,247769,0
+OSUR.US,D,20091005,000000,2.96,3.19,2.89,3.13,387429,0
+OSUR.US,D,20091006,000000,3.15,3.22,3.11,3.18,101536,0
+OSUR.US,D,20091007,000000,3.17,3.21,3.09,3.18,50855,0
+OSUR.US,D,20091008,000000,3.2,3.2,3.09,3.14,176517,0
+OSUR.US,D,20091009,000000,3.08,3.41,3.08,3.41,306026,0
+OSUR.US,D,20091012,000000,3.47,3.47,3.31,3.37,184967,0
+OSUR.US,D,20091013,000000,3.35,3.4,3.27,3.32,65647,0
+OSUR.US,D,20091014,000000,3.39,3.39,3.22,3.37,97150,0
+OSUR.US,D,20091015,000000,3.32,3.41,3.24,3.4,231509,0
+OSUR.US,D,20091016,000000,3.37,3.42,3.31,3.38,141036,0
+OSUR.US,D,20091019,000000,3.39,3.45,3.33,3.44,116333,0
+OSUR.US,D,20091020,000000,3.45,3.47,3.33,3.33,73628,0
+OSUR.US,D,20091021,000000,3.31,3.4,3.29,3.33,155719,0
+OSUR.US,D,20091022,000000,3.31,3.38,3.26,3.38,128599,0
+OSUR.US,D,20091023,000000,3.39,3.39,3.26,3.32,165965,0
+OSUR.US,D,20091026,000000,3.34,3.45,3.31,3.33,105028,0
+OSUR.US,D,20091027,000000,3.28,3.43,3.25,3.32,116560,0
+OSUR.US,D,20091028,000000,3.26,3.31,3.22,3.22,137796,0
+OSUR.US,D,20091029,000000,3.26,3.31,3.24,3.3,107645,0
+OSUR.US,D,20091030,000000,3.25,3.29,3.22,3.26,161926,0
+OSUR.US,D,20091102,000000,3.28,3.29,3.18,3.29,113633,0
+OSUR.US,D,20091103,000000,3.18,3.31,3.18,3.31,92380,0
+OSUR.US,D,20091104,000000,3.3,3.32,3.21,3.31,328764,0
+OSUR.US,D,20091105,000000,3.31,3.51,3.3,3.51,210220,0
+OSUR.US,D,20091106,000000,3.46,3.51,3.43,3.5,103188,0
+OSUR.US,D,20091109,000000,3.51,3.6,3.45,3.6,109584,0
+OSUR.US,D,20091110,000000,3.58,3.76,3.46,3.74,133085,0
+OSUR.US,D,20091111,000000,3.79,3.85,3.7,3.83,103852,0
+OSUR.US,D,20091112,000000,3.83,3.9,3.73,3.75,110730,0
+OSUR.US,D,20091113,000000,3.76,3.96,3.64,3.96,245199,0
+OSUR.US,D,20091116,000000,4,4.2,4,4.2,322400,0
+OSUR.US,D,20091117,000000,4.37,4.55,4.37,4.4,421352,0
+OSUR.US,D,20091118,000000,4.4,4.49,4.3,4.34,96696,0
+OSUR.US,D,20091119,000000,4.3,4.3,4.07,4.18,227370,0
+OSUR.US,D,20091120,000000,4.15,4.24,4.1,4.15,122963,0
+OSUR.US,D,20091123,000000,4.15,4.32,4.11,4.28,184169,0
+OSUR.US,D,20091124,000000,4.3,4.3,4.18,4.26,101583,0
+OSUR.US,D,20091125,000000,4.29,4.35,4.1,4.1,47777,0
+OSUR.US,D,20091127,000000,4,4.07,3.7,3.94,105211,0
+OSUR.US,D,20091130,000000,3.91,3.94,3.73,3.84,277547,0
+OSUR.US,D,20091201,000000,3.87,3.94,3.84,3.92,124222,0
+OSUR.US,D,20091202,000000,3.91,4.07,3.87,3.94,193169,0
+OSUR.US,D,20091203,000000,3.97,3.98,3.78,3.82,161693,0
+OSUR.US,D,20091204,000000,3.94,4.03,3.83,3.9,424209,0
+OSUR.US,D,20091207,000000,3.89,4.32,3.79,4.22,1087272,0
+OSUR.US,D,20091208,000000,4.18,4.39,3.97,4.16,219081,0
+OSUR.US,D,20091209,000000,4.15,4.38,4,4.28,150120,0
+OSUR.US,D,20091210,000000,4.29,4.29,4,4.06,210969,0
+OSUR.US,D,20091211,000000,4.1,4.3,4.04,4.19,145412,0
+OSUR.US,D,20091214,000000,4.2,4.29,4.13,4.28,95860,0
+OSUR.US,D,20091215,000000,4.31,4.81,4.31,4.73,880778,0
+OSUR.US,D,20091216,000000,4.81,4.84,4.6,4.78,239637,0
+OSUR.US,D,20091217,000000,4.74,4.83,4.7,4.74,169768,0
+OSUR.US,D,20091218,000000,4.76,4.8,4.56,4.75,421200,0
+OSUR.US,D,20091221,000000,4.72,4.8,4.7,4.77,126733,0
+OSUR.US,D,20091222,000000,4.78,5,4.78,4.87,198456,0
+OSUR.US,D,20091223,000000,4.91,5.04,4.86,5.01,302276,0
+OSUR.US,D,20091224,000000,5.05,5.09,4.93,5.03,66271,0
+OSUR.US,D,20091228,000000,5.05,5.2,4.98,5.18,206113,0
+OSUR.US,D,20091229,000000,5.2,5.22,5.1,5.15,145645,0
+OSUR.US,D,20091230,000000,5.19,5.2,5.09,5.19,289401,0
+OSUR.US,D,20091231,000000,5.17,5.25,5.07,5.08,276226,0
+OSUR.US,D,20100104,000000,5.17,5.3,5.15,5.29,206318,0
+OSUR.US,D,20100105,000000,5.3,5.3,5.07,5.1,295889,0
+OSUR.US,D,20100106,000000,5.09,5.14,4.83,4.94,344656,0
+OSUR.US,D,20100107,000000,4.95,4.95,4.78,4.88,295266,0
+OSUR.US,D,20100108,000000,4.87,5,4.81,4.95,118823,0
+OSUR.US,D,20100111,000000,5.01,5.09,4.86,5.09,435279,0
+OSUR.US,D,20100112,000000,5.05,5.14,5.05,5.09,151765,0
+OSUR.US,D,20100113,000000,5.1,5.16,5.04,5.11,204399,0
+OSUR.US,D,20100114,000000,5.07,5.38,5.06,5.29,376757,0
+OSUR.US,D,20100115,000000,5.31,5.42,5.17,5.39,396907,0
+OSUR.US,D,20100119,000000,5.45,5.49,5.35,5.47,297450,0
+OSUR.US,D,20100120,000000,5.46,5.51,5.2,5.3,401852,0
+OSUR.US,D,20100121,000000,5.33,5.38,5.19,5.28,268393,0
+OSUR.US,D,20100122,000000,5.29,5.39,5.15,5.19,122749,0
+OSUR.US,D,20100125,000000,5.24,5.3,5.08,5.17,143013,0
+OSUR.US,D,20100126,000000,5.13,5.21,5.01,5.17,261501,0
+OSUR.US,D,20100127,000000,5.12,5.28,5,5.16,168040,0
+OSUR.US,D,20100128,000000,5.17,5.36,5.04,5.06,218460,0
+OSUR.US,D,20100129,000000,5.07,5.23,5.04,5.12,190728,0
+OSUR.US,D,20100201,000000,5.12,5.5,5.07,5.35,503945,0
+OSUR.US,D,20100202,000000,5.37,5.37,5.19,5.31,338692,0
+OSUR.US,D,20100203,000000,5.27,5.39,5.16,5.2,332963,0
+OSUR.US,D,20100204,000000,5.17,5.25,4.95,4.96,250727,0
+OSUR.US,D,20100205,000000,4.95,5.07,4.76,4.9,163329,0
+OSUR.US,D,20100208,000000,4.91,4.99,4.82,4.91,78951,0
+OSUR.US,D,20100209,000000,4.97,5,4.82,4.85,87382,0
+OSUR.US,D,20100210,000000,4.81,4.98,4.75,4.95,142549,0
+OSUR.US,D,20100211,000000,4.95,5,4.75,4.84,182414,0
+OSUR.US,D,20100212,000000,4.8,4.96,4.76,4.95,150478,0
+OSUR.US,D,20100216,000000,4.98,5.01,4.82,5.01,217912,0
+OSUR.US,D,20100217,000000,5.02,5.2,5.01,5.11,493752,0
+OSUR.US,D,20100218,000000,5.09,5.21,5.03,5.17,226508,0
+OSUR.US,D,20100219,000000,5.19,5.28,5.1,5.26,241015,0
+OSUR.US,D,20100222,000000,5.28,5.41,5.23,5.37,161920,0
+OSUR.US,D,20100223,000000,5.35,5.37,5.1,5.35,298234,0
+OSUR.US,D,20100224,000000,5.23,5.51,5.23,5.49,142426,0
+OSUR.US,D,20100225,000000,5.41,5.49,5.33,5.49,200498,0
+OSUR.US,D,20100226,000000,5.47,5.58,5.36,5.5,242487,0
+OSUR.US,D,20100301,000000,5.53,5.91,5.52,5.87,457339,0
+OSUR.US,D,20100302,000000,5.91,5.95,5.69,5.75,331433,0
+OSUR.US,D,20100303,000000,5.78,5.78,5.5,5.52,264784,0
+OSUR.US,D,20100304,000000,5.53,5.56,5.33,5.36,115526,0
+OSUR.US,D,20100305,000000,5.41,5.47,5.34,5.43,250348,0
+OSUR.US,D,20100308,000000,5.43,5.57,5.23,5.27,171890,0
+OSUR.US,D,20100309,000000,5.27,5.4,5.23,5.35,241253,0
+OSUR.US,D,20100310,000000,5.34,5.38,5.25,5.28,173439,0
+OSUR.US,D,20100311,000000,5.23,5.44,5.22,5.43,148072,0
+OSUR.US,D,20100312,000000,5.46,5.53,5.31,5.35,139359,0
+OSUR.US,D,20100315,000000,5.37,5.47,5.25,5.41,186135,0
+OSUR.US,D,20100316,000000,5.46,5.46,5.31,5.44,112887,0
+OSUR.US,D,20100317,000000,5.47,5.63,5.38,5.55,178076,0
+OSUR.US,D,20100318,000000,5.57,5.67,5.4,5.46,85291,0
+OSUR.US,D,20100319,000000,5.5,5.54,5.31,5.4,259440,0
+OSUR.US,D,20100322,000000,5.37,5.6,5.35,5.58,162715,0
+OSUR.US,D,20100323,000000,5.57,5.9,5.46,5.88,298677,0
+OSUR.US,D,20100324,000000,5.86,5.98,5.76,5.84,272947,0
+OSUR.US,D,20100325,000000,5.9,6.09,5.64,5.95,309159,0
+OSUR.US,D,20100326,000000,6,6.01,5.84,5.91,121637,0
+OSUR.US,D,20100329,000000,5.91,5.92,5.69,5.7,105533,0
+OSUR.US,D,20100330,000000,5.74,5.88,5.7,5.78,123854,0
+OSUR.US,D,20100331,000000,5.78,6.04,5.78,5.93,215060,0
+OSUR.US,D,20100401,000000,5.95,6.04,5.8,5.93,88488,0
+OSUR.US,D,20100405,000000,5.93,6.03,5.88,6.03,81513,0
+OSUR.US,D,20100406,000000,5.98,6.1,5.93,6,71867,0
+OSUR.US,D,20100407,000000,5.98,6.08,5.98,6.07,168824,0
+OSUR.US,D,20100408,000000,6.05,6.09,5.99,6.06,135456,0
+OSUR.US,D,20100409,000000,6.04,6.25,5.99,6.24,140171,0
+OSUR.US,D,20100412,000000,6.24,6.37,6.22,6.31,107968,0
+OSUR.US,D,20100413,000000,6.33,6.49,6.25,6.41,162897,0
+OSUR.US,D,20100414,000000,6.43,6.75,6.38,6.74,135850,0
+OSUR.US,D,20100415,000000,6.72,6.78,6.66,6.77,134055,0
+OSUR.US,D,20100416,000000,6.76,6.8,6.6,6.61,232679,0
+OSUR.US,D,20100419,000000,6.57,6.78,6.28,6.36,445353,0
+OSUR.US,D,20100420,000000,6.42,6.65,6.34,6.65,208580,0
+OSUR.US,D,20100421,000000,6.66,6.66,6.46,6.55,159492,0
+OSUR.US,D,20100422,000000,6.5,6.56,6.19,6.5,91742,0
+OSUR.US,D,20100423,000000,6.48,6.49,6.17,6.27,91304,0
+OSUR.US,D,20100426,000000,6.25,6.38,6.25,6.26,67681,0
+OSUR.US,D,20100427,000000,6.25,6.4,6.1,6.1,121194,0
+OSUR.US,D,20100428,000000,6.12,6.28,6.08,6.19,80118,0
+OSUR.US,D,20100429,000000,6.22,6.53,6.22,6.5,141167,0
+OSUR.US,D,20100430,000000,6.48,6.68,6.34,6.34,163380,0
+OSUR.US,D,20100503,000000,6.39,6.6,6.28,6.58,93009,0
+OSUR.US,D,20100504,000000,6.48,6.48,6.3,6.39,132364,0
+OSUR.US,D,20100505,000000,6.3,6.41,6.2,6.3,137737,0
+OSUR.US,D,20100506,000000,6.15,6.18,5.33,5.77,544134,0
+OSUR.US,D,20100507,000000,5.8,5.88,5.26,5.33,276116,0
+OSUR.US,D,20100510,000000,5.46,5.55,5.2,5.54,160640,0
+OSUR.US,D,20100511,000000,5.43,5.7,5.2,5.63,163420,0
+OSUR.US,D,20100512,000000,5.63,6,5.6,5.94,145286,0
+OSUR.US,D,20100513,000000,5.9,5.9,5.63,5.66,116359,0
+OSUR.US,D,20100514,000000,5.63,5.67,5.29,5.34,188086,0
+OSUR.US,D,20100517,000000,5.36,5.47,5.23,5.33,121362,0
+OSUR.US,D,20100518,000000,5.42,5.46,5.16,5.27,151269,0
+OSUR.US,D,20100519,000000,5.23,5.23,5,5.06,114917,0
+OSUR.US,D,20100520,000000,5,5,4.75,4.75,254940,0
+OSUR.US,D,20100521,000000,4.66,4.82,4.6,4.66,186523,0
+OSUR.US,D,20100524,000000,4.64,4.89,4.54,4.61,107200,0
+OSUR.US,D,20100525,000000,4.53,4.61,4.39,4.6,120339,0
+OSUR.US,D,20100526,000000,4.64,4.74,4.44,4.56,316350,0
+OSUR.US,D,20100527,000000,4.68,4.68,4.35,4.67,298443,0
+OSUR.US,D,20100528,000000,4.64,4.64,4.45,4.52,83766,0
+OSUR.US,D,20100601,000000,4.47,4.51,4.35,4.36,126991,0
+OSUR.US,D,20100602,000000,4.36,4.76,4.32,4.75,152957,0
+OSUR.US,D,20100603,000000,4.73,5.05,4.65,5,150568,0
+OSUR.US,D,20100604,000000,4.83,4.94,4.6,4.61,185981,0
+OSUR.US,D,20100607,000000,4.61,4.63,4.36,4.36,118935,0
+OSUR.US,D,20100608,000000,4.39,4.48,4.25,4.27,145758,0
+OSUR.US,D,20100609,000000,4.3,4.39,4.15,4.19,108147,0
+OSUR.US,D,20100610,000000,4.27,4.44,4.17,4.3,114841,0
+OSUR.US,D,20100611,000000,4.23,4.61,4.18,4.59,111528,0
+OSUR.US,D,20100614,000000,4.65,4.89,4.52,4.76,145625,0
+OSUR.US,D,20100615,000000,4.83,4.97,4.67,4.87,136106,0
+OSUR.US,D,20100616,000000,4.85,5.35,4.85,5.24,268946,0
+OSUR.US,D,20100617,000000,5.3,5.34,5.02,5.06,86935,0
+OSUR.US,D,20100618,000000,5.1,5.34,4.95,5.19,236882,0
+OSUR.US,D,20100621,000000,5.24,5.3,4.95,4.99,121564,0
+OSUR.US,D,20100622,000000,4.99,5.17,4.95,4.95,118578,0
+OSUR.US,D,20100623,000000,4.94,5.04,4.75,4.85,173185,0
+OSUR.US,D,20100624,000000,4.81,4.94,4.81,4.85,67332,0
+OSUR.US,D,20100625,000000,4.95,5.63,4.95,4.98,1110920,0
+OSUR.US,D,20100628,000000,5.16,5.16,4.95,5.04,106882,0
+OSUR.US,D,20100629,000000,4.93,4.96,4.75,4.79,175473,0
+OSUR.US,D,20100630,000000,4.8,4.86,4.6,4.63,168770,0
+OSUR.US,D,20100701,000000,4.65,4.76,4.29,4.56,153117,0
+OSUR.US,D,20100702,000000,4.59,4.63,4.38,4.45,45723,0
+OSUR.US,D,20100706,000000,4.56,4.72,4.36,4.39,148132,0
+OSUR.US,D,20100707,000000,4.42,4.69,4.41,4.66,169221,0
+OSUR.US,D,20100708,000000,4.73,4.89,4.52,4.58,99921,0
+OSUR.US,D,20100709,000000,4.56,4.73,4.53,4.65,103736,0
+OSUR.US,D,20100712,000000,4.64,4.7,4.42,4.42,52406,0
+OSUR.US,D,20100713,000000,4.51,4.81,4.37,4.8,139499,0
+OSUR.US,D,20100714,000000,4.76,4.85,4.69,4.79,66392,0
+OSUR.US,D,20100715,000000,4.81,4.81,4.46,4.55,76323,0
+OSUR.US,D,20100716,000000,4.5,4.52,4.2,4.25,168781,0
+OSUR.US,D,20100719,000000,4.28,4.37,4.16,4.32,64365,0
+OSUR.US,D,20100720,000000,4.25,4.48,4.21,4.46,115592,0
+OSUR.US,D,20100721,000000,4.51,4.51,4.24,4.25,66626,0
+OSUR.US,D,20100722,000000,4.34,4.64,4.26,4.64,146053,0
+OSUR.US,D,20100723,000000,4.6,4.91,4.44,4.86,193371,0
+OSUR.US,D,20100726,000000,4.88,5.09,4.84,5,129150,0
+OSUR.US,D,20100727,000000,5.03,5.04,4.5,4.6,221095,0
+OSUR.US,D,20100728,000000,4.56,4.71,4.42,4.44,93341,0
+OSUR.US,D,20100729,000000,4.48,4.64,4.37,4.54,43158,0
+OSUR.US,D,20100730,000000,4.45,4.79,4.45,4.74,82565,0
+OSUR.US,D,20100802,000000,4.85,4.85,4.57,4.62,87240,0
+OSUR.US,D,20100803,000000,4.58,4.67,4.4,4.44,118684,0
+OSUR.US,D,20100804,000000,4.46,4.55,4.43,4.45,53217,0
+OSUR.US,D,20100805,000000,4.48,4.49,4.35,4.35,90284,0
+OSUR.US,D,20100806,000000,4.27,4.29,4.06,4.14,240674,0
+OSUR.US,D,20100809,000000,4.16,4.19,4.03,4.1,206997,0
+OSUR.US,D,20100810,000000,4.05,4.16,3.98,4.08,116573,0
+OSUR.US,D,20100811,000000,3.97,3.98,3.7,3.74,215111,0
+OSUR.US,D,20100812,000000,3.7,3.83,3.63,3.64,168743,0
+OSUR.US,D,20100813,000000,3.61,3.72,3.43,3.45,224356,0
+OSUR.US,D,20100816,000000,3.44,3.55,3.42,3.48,78519,0
+OSUR.US,D,20100817,000000,3.52,3.56,3.39,3.48,89673,0
+OSUR.US,D,20100818,000000,3.47,3.52,3.4,3.46,64279,0
+OSUR.US,D,20100819,000000,3.45,3.47,3.24,3.37,191470,0
+OSUR.US,D,20100820,000000,3.34,3.52,3.34,3.49,142162,0
+OSUR.US,D,20100823,000000,3.51,3.72,3.35,3.35,98140,0
+OSUR.US,D,20100824,000000,3.28,3.6,3.28,3.35,260349,0
+OSUR.US,D,20100825,000000,3.33,3.43,3.29,3.36,229683,0
+OSUR.US,D,20100826,000000,3.37,3.43,3.25,3.25,99064,0
+OSUR.US,D,20100827,000000,3.31,3.38,3.26,3.37,223632,0
+OSUR.US,D,20100830,000000,3.35,3.4,3.24,3.29,140892,0
+OSUR.US,D,20100831,000000,3.29,3.41,3.26,3.38,129261,0
+OSUR.US,D,20100901,000000,3.46,3.61,3.42,3.61,124140,0
+OSUR.US,D,20100902,000000,3.57,3.72,3.51,3.56,90945,0
+OSUR.US,D,20100903,000000,3.6,3.71,3.51,3.69,76810,0
+OSUR.US,D,20100907,000000,3.68,3.68,3.35,3.38,100837,0
+OSUR.US,D,20100908,000000,3.4,3.47,3.32,3.36,85396,0
+OSUR.US,D,20100909,000000,3.43,3.43,3.3,3.35,82251,0
+OSUR.US,D,20100910,000000,3.38,3.41,3.25,3.4,115190,0
+OSUR.US,D,20100913,000000,3.45,3.49,3.41,3.45,120688,0
+OSUR.US,D,20100914,000000,3.45,3.45,3.3,3.34,91802,0
+OSUR.US,D,20100915,000000,3.31,3.39,3.31,3.36,148242,0
+OSUR.US,D,20100916,000000,3.34,3.34,3.25,3.27,96467,0
+OSUR.US,D,20100917,000000,3.32,3.57,3.18,3.5,558263,0
+OSUR.US,D,20100920,000000,3.52,3.78,3.46,3.75,541535,0
+OSUR.US,D,20100921,000000,3.75,4.16,3.66,3.98,548490,0
+OSUR.US,D,20100922,000000,3.95,4.03,3.83,3.87,159013,0
+OSUR.US,D,20100923,000000,3.84,3.9,3.72,3.78,116488,0
+OSUR.US,D,20100924,000000,3.83,4.09,3.83,4.08,184203,0
+OSUR.US,D,20100927,000000,4.07,4.17,3.84,4.05,179607,0
+OSUR.US,D,20100928,000000,4.05,4.16,3.92,4.16,136431,0
+OSUR.US,D,20100929,000000,4.13,4.13,3.99,4.07,63471,0
+OSUR.US,D,20100930,000000,4.1,4.12,3.99,4.05,136783,0
+OSUR.US,D,20101001,000000,4.1,4.11,4,4.07,195733,0
+OSUR.US,D,20101004,000000,4.04,4.13,3.99,4.06,93701,0
+OSUR.US,D,20101005,000000,4.13,4.36,3.97,4.32,127979,0
+OSUR.US,D,20101006,000000,4.31,4.57,4.19,4.55,729529,0
+OSUR.US,D,20101007,000000,4.6,4.6,4.3,4.3,302320,0
+OSUR.US,D,20101008,000000,4.31,4.55,4.19,4.44,171457,0
+OSUR.US,D,20101011,000000,4.45,4.6,4.29,4.52,210833,0
+OSUR.US,D,20101012,000000,4.5,4.54,4.4,4.47,307750,0
+OSUR.US,D,20101013,000000,4.5,4.63,4.38,4.58,130322,0
+OSUR.US,D,20101014,000000,4.56,4.58,4.43,4.57,84325,0
+OSUR.US,D,20101015,000000,4.65,4.65,4.45,4.51,190919,0
+OSUR.US,D,20101018,000000,4.54,4.58,4.41,4.5,105841,0
+OSUR.US,D,20101019,000000,4.42,4.46,4.26,4.3,109123,0
+OSUR.US,D,20101020,000000,4.34,4.4,4.22,4.3,94808,0
+OSUR.US,D,20101021,000000,4.34,4.38,4.03,4.26,114429,0
+OSUR.US,D,20101022,000000,4.21,4.25,4.15,4.2,109094,0
+OSUR.US,D,20101025,000000,4.26,4.37,4.05,4.17,147104,0
+OSUR.US,D,20101026,000000,4.12,4.24,4.09,4.1,98111,0
+OSUR.US,D,20101027,000000,4.06,4.12,3.98,4.04,143272,0
+OSUR.US,D,20101028,000000,4.1,4.15,3.99,4,94057,0
+OSUR.US,D,20101029,000000,3.96,4.07,3.93,4.07,127384,0
+OSUR.US,D,20101101,000000,4.1,4.1,3.79,3.94,137582,0
+OSUR.US,D,20101102,000000,4.01,4.18,3.92,4.17,153523,0
+OSUR.US,D,20101103,000000,4.16,4.18,4.05,4.16,67575,0
+OSUR.US,D,20101104,000000,4.27,4.52,4.27,4.47,157672,0
+OSUR.US,D,20101105,000000,4.49,4.51,4.38,4.48,65668,0
+OSUR.US,D,20101108,000000,4.45,4.48,4.35,4.37,54548,0
+OSUR.US,D,20101109,000000,4.39,4.4,4.19,4.26,65713,0
+OSUR.US,D,20101110,000000,4.27,4.68,4.06,4.66,162243,0
+OSUR.US,D,20101111,000000,4.59,4.84,4.59,4.68,116201,0
+OSUR.US,D,20101112,000000,4.61,4.69,4.53,4.53,47388,0
+OSUR.US,D,20101115,000000,4.58,4.58,4.44,4.53,66737,0
+OSUR.US,D,20101116,000000,4.5,4.55,4.43,4.49,167244,0
+OSUR.US,D,20101117,000000,4.49,4.53,4.24,4.31,83631,0
+OSUR.US,D,20101118,000000,4.36,4.52,4.36,4.44,87004,0
+OSUR.US,D,20101119,000000,4.46,4.52,4.28,4.49,148965,0
+OSUR.US,D,20101122,000000,4.79,5.2,4.61,4.99,1021591,0
+OSUR.US,D,20101123,000000,4.92,5.24,4.78,5.2,251746,0
+OSUR.US,D,20101124,000000,5.28,5.43,5.21,5.3,304667,0
+OSUR.US,D,20101126,000000,5.25,5.35,5.05,5.05,39514,0
+OSUR.US,D,20101129,000000,4.99,5.3,4.81,5.22,122026,0
+OSUR.US,D,20101130,000000,5.17,5.29,5.12,5.25,225242,0
+OSUR.US,D,20101201,000000,5.38,5.46,5.27,5.29,552591,0
+OSUR.US,D,20101202,000000,5.32,5.32,5.23,5.29,518092,0
+OSUR.US,D,20101203,000000,5.23,5.34,5.13,5.3,81998,0
+OSUR.US,D,20101206,000000,5.27,5.32,5.24,5.28,65763,0
+OSUR.US,D,20101207,000000,5.35,5.35,5.17,5.23,93827,0
+OSUR.US,D,20101208,000000,5.27,5.28,5.18,5.22,59296,0
+OSUR.US,D,20101209,000000,5.29,5.29,5.15,5.16,95848,0
+OSUR.US,D,20101210,000000,5.16,5.24,5.08,5.22,79968,0
+OSUR.US,D,20101213,000000,5.24,5.3,5.2,5.25,106004,0
+OSUR.US,D,20101214,000000,5.3,5.39,5.25,5.39,188844,0
+OSUR.US,D,20101215,000000,5.36,5.56,5.36,5.47,209848,0
+OSUR.US,D,20101216,000000,5.17,5.71,5.17,5.66,142231,0
+OSUR.US,D,20101217,000000,5.65,5.68,5.52,5.61,172900,0
+OSUR.US,D,20101220,000000,5.55,5.61,5.43,5.54,61062,0
+OSUR.US,D,20101221,000000,5.58,5.6,5.44,5.53,87743,0
+OSUR.US,D,20101222,000000,5.51,5.74,5.46,5.6,99375,0
+OSUR.US,D,20101223,000000,5.59,5.88,5.53,5.86,147277,0
+OSUR.US,D,20101227,000000,5.8,6.06,5.8,6.03,81020,0
+OSUR.US,D,20101228,000000,6.05,6.15,5.98,5.99,160555,0
+OSUR.US,D,20101229,000000,6,6.02,5.95,5.99,78859,0
+OSUR.US,D,20101230,000000,6,6.03,5.93,5.97,123437,0
+OSUR.US,D,20101231,000000,5.94,5.97,5.72,5.75,107276,0
+OSUR.US,D,20110103,000000,5.82,6.06,5.81,6.01,320647,0
+OSUR.US,D,20110104,000000,6.05,6.14,5.98,6.07,324698,0
+OSUR.US,D,20110105,000000,6.07,6.27,6.04,6.26,301066,0
+OSUR.US,D,20110106,000000,6.28,6.28,6.09,6.16,206693,0
+OSUR.US,D,20110107,000000,6.22,6.41,6.02,6.29,516856,0
+OSUR.US,D,20110110,000000,6.25,6.66,6.23,6.6,261198,0
+OSUR.US,D,20110111,000000,6.66,6.66,6.45,6.58,376525,0
+OSUR.US,D,20110112,000000,6.67,6.74,6.57,6.69,112739,0
+OSUR.US,D,20110113,000000,6.72,6.75,6.64,6.68,120906,0
+OSUR.US,D,20110114,000000,6.7,6.8,6.69,6.76,124667,0
+OSUR.US,D,20110118,000000,6.78,6.88,6.7,6.7,254305,0
+OSUR.US,D,20110119,000000,6.75,7.07,6.65,6.73,1833650,0
+OSUR.US,D,20110120,000000,6.71,6.96,6.65,6.86,378995,0
+OSUR.US,D,20110121,000000,6.94,6.94,6.72,6.75,179183,0
+OSUR.US,D,20110124,000000,6.77,6.8,6.69,6.74,155102,0
+OSUR.US,D,20110125,000000,6.71,6.74,6.4,6.73,250731,0
+OSUR.US,D,20110126,000000,6.75,6.77,6.59,6.68,201792,0
+OSUR.US,D,20110127,000000,6.69,6.89,6.62,6.82,90728,0
+OSUR.US,D,20110128,000000,6.8,6.8,6.33,6.44,187349,0
+OSUR.US,D,20110131,000000,6.49,6.51,6.37,6.47,146585,0
+OSUR.US,D,20110201,000000,6.55,6.78,6.47,6.57,155597,0
+OSUR.US,D,20110202,000000,6.52,6.62,6.27,6.31,151810,0
+OSUR.US,D,20110203,000000,6.26,6.35,6.15,6.28,171617,0
+OSUR.US,D,20110204,000000,6.29,6.51,6.17,6.29,104257,0
+OSUR.US,D,20110207,000000,6.28,6.55,6.21,6.22,120438,0
+OSUR.US,D,20110208,000000,6.22,6.35,6.21,6.35,98737,0
+OSUR.US,D,20110209,000000,6.3,6.55,6.21,6.55,191342,0
+OSUR.US,D,20110210,000000,6.5,6.8,6.18,6.7,422689,0
+OSUR.US,D,20110211,000000,6.7,6.77,6.62,6.74,147196,0
+OSUR.US,D,20110214,000000,6.71,6.86,6.67,6.85,119038,0
+OSUR.US,D,20110215,000000,6.83,6.83,6.69,6.78,129904,0
+OSUR.US,D,20110216,000000,6.81,6.84,6.65,6.71,114353,0
+OSUR.US,D,20110218,000000,6.82,7.42,6.82,7.02,558085,0
+OSUR.US,D,20110222,000000,7.51,7.51,6.98,6.99,536308,0
+OSUR.US,D,20110223,000000,6.96,6.98,6.49,6.69,281455,0
+OSUR.US,D,20110224,000000,6.68,6.78,6.53,6.59,187625,0
+OSUR.US,D,20110225,000000,6.46,6.79,6.46,6.71,161531,0
+OSUR.US,D,20110228,000000,6.78,7.13,6.73,6.93,392822,0
+OSUR.US,D,20110301,000000,6.99,7.01,6.53,6.56,140821,0
+OSUR.US,D,20110302,000000,6.52,6.78,6.52,6.76,172306,0
+OSUR.US,D,20110303,000000,6.88,7.14,6.84,7.11,322803,0
+OSUR.US,D,20110304,000000,7.14,7.4,6.96,7.33,218457,0
+OSUR.US,D,20110307,000000,7.31,7.4,7.04,7.18,195662,0
+OSUR.US,D,20110308,000000,7.17,7.39,7.05,7.31,140198,0
+OSUR.US,D,20110309,000000,7.3,7.44,7.19,7.25,172476,0
+OSUR.US,D,20110310,000000,7.15,7.15,6.67,6.79,253332,0
+OSUR.US,D,20110311,000000,6.89,6.95,6.52,6.91,163967,0
+OSUR.US,D,20110314,000000,6.66,7.15,6.66,6.77,142331,0
+OSUR.US,D,20110315,000000,6.63,6.81,6.44,6.76,241407,0
+OSUR.US,D,20110316,000000,6.75,6.8,6.37,6.59,190010,0
+OSUR.US,D,20110317,000000,6.64,6.68,6.43,6.49,113981,0
+OSUR.US,D,20110318,000000,6.53,6.73,6.51,6.73,185607,0
+OSUR.US,D,20110321,000000,6.83,7.05,6.82,6.99,166476,0
+OSUR.US,D,20110322,000000,7,7.06,6.86,7,46843,0
+OSUR.US,D,20110323,000000,7,7.44,6.9,7.37,283684,0
+OSUR.US,D,20110324,000000,7.42,7.49,7.17,7.49,149480,0
+OSUR.US,D,20110325,000000,7.46,7.66,7.29,7.56,255429,0
+OSUR.US,D,20110328,000000,7.61,7.81,7.6,7.67,143647,0
+OSUR.US,D,20110329,000000,7.79,7.86,7.7,7.8,108824,0
+OSUR.US,D,20110330,000000,7.81,7.85,7.7,7.79,239968,0
+OSUR.US,D,20110331,000000,7.63,7.87,7.63,7.86,111328,0
+OSUR.US,D,20110401,000000,7.84,8.15,7.79,8.13,322249,0
+OSUR.US,D,20110404,000000,8.19,8.33,7.85,7.86,158997,0
+OSUR.US,D,20110405,000000,7.86,8.21,7.45,8.18,376218,0
+OSUR.US,D,20110406,000000,8.22,8.34,8.07,8.32,140712,0
+OSUR.US,D,20110407,000000,8.27,8.34,8.11,8.12,182088,0
+OSUR.US,D,20110408,000000,8.2,8.6,8.06,8.57,324066,0
+OSUR.US,D,20110411,000000,8.6,8.69,8.39,8.47,129136,0
+OSUR.US,D,20110412,000000,8.45,8.51,8.29,8.46,171905,0
+OSUR.US,D,20110413,000000,8.52,8.52,8.1,8.2,143609,0
+OSUR.US,D,20110414,000000,8.1,8.67,8.1,8.64,111188,0
+OSUR.US,D,20110415,000000,8.61,8.88,8.44,8.73,191464,0
+OSUR.US,D,20110418,000000,8.56,8.56,8.25,8.32,145110,0
+OSUR.US,D,20110419,000000,8.35,8.51,8.32,8.41,77097,0
+OSUR.US,D,20110420,000000,8.59,8.69,8.53,8.57,138735,0
+OSUR.US,D,20110421,000000,8.55,8.63,8.44,8.5,68671,0
+OSUR.US,D,20110425,000000,8.52,8.54,8.44,8.48,92892,0
+OSUR.US,D,20110426,000000,8.55,8.79,8.41,8.53,207972,0
+OSUR.US,D,20110427,000000,8.51,8.74,8.47,8.57,86953,0
+OSUR.US,D,20110428,000000,8.56,8.85,8.55,8.82,224606,0
+OSUR.US,D,20110429,000000,8.85,9,8.61,8.81,188206,0
+OSUR.US,D,20110502,000000,8.81,8.88,8.63,8.65,133276,0
+OSUR.US,D,20110503,000000,8.63,8.67,8.53,8.64,95626,0
+OSUR.US,D,20110504,000000,8.62,8.69,8.19,8.29,179100,0
+OSUR.US,D,20110505,000000,8,8.46,8,8.3,221912,0
+OSUR.US,D,20110506,000000,8.3,8.43,7.86,8.09,231146,0
+OSUR.US,D,20110509,000000,8.06,8.26,7.92,8.06,286975,0
+OSUR.US,D,20110510,000000,8.12,8.14,7.82,8,151070,0
+OSUR.US,D,20110511,000000,7.95,7.95,7.45,7.55,276665,0
+OSUR.US,D,20110512,000000,7.47,7.9,7.3,7.77,169946,0
+OSUR.US,D,20110513,000000,7.71,7.79,7.36,7.52,113079,0
+OSUR.US,D,20110516,000000,7.43,7.59,7.14,7.5,258814,0
+OSUR.US,D,20110517,000000,7.45,7.55,7.06,7.12,281600,0
+OSUR.US,D,20110518,000000,7.18,7.44,7.18,7.41,357292,0
+OSUR.US,D,20110519,000000,7.41,7.86,7.41,7.81,311570,0
+OSUR.US,D,20110520,000000,7.73,7.73,7.5,7.68,311554,0
+OSUR.US,D,20110523,000000,7.56,7.87,7.43,7.84,263482,0
+OSUR.US,D,20110524,000000,7.92,8.06,7.77,7.97,241072,0
+OSUR.US,D,20110525,000000,7.96,8.54,7.86,8.39,528705,0
+OSUR.US,D,20110526,000000,8.32,8.56,8.27,8.45,208857,0
+OSUR.US,D,20110527,000000,8.49,8.7,8.44,8.62,168647,0
+OSUR.US,D,20110531,000000,8.71,8.71,8.42,8.62,324286,0
+OSUR.US,D,20110601,000000,8.58,8.58,8.31,8.5,343525,0
+OSUR.US,D,20110602,000000,8.5,8.63,8.45,8.55,180557,0
+OSUR.US,D,20110603,000000,8.34,8.57,8.04,8.19,188154,0
+OSUR.US,D,20110606,000000,8.05,8.34,8.05,8.25,323033,0
+OSUR.US,D,20110607,000000,8.37,8.37,8.18,8.26,111058,0
+OSUR.US,D,20110608,000000,8.21,8.35,8.14,8.2,178791,0
+OSUR.US,D,20110609,000000,8.25,8.37,8.15,8.2,225045,0
+OSUR.US,D,20110610,000000,8.15,8.31,8.15,8.25,346444,0
+OSUR.US,D,20110613,000000,8.3,8.3,8.14,8.25,142242,0
+OSUR.US,D,20110614,000000,8.36,8.65,8.22,8.39,329997,0
+OSUR.US,D,20110615,000000,8.28,8.55,8.25,8.36,487101,0
+OSUR.US,D,20110616,000000,8.37,8.47,8.15,8.26,294186,0
+OSUR.US,D,20110617,000000,8.34,8.34,7.99,8.17,313036,0
+OSUR.US,D,20110620,000000,8.12,8.25,8.08,8.19,89226,0
+OSUR.US,D,20110621,000000,8.25,8.46,8.13,8.28,209780,0
+OSUR.US,D,20110622,000000,8.24,8.29,8.1,8.15,147304,0
+OSUR.US,D,20110623,000000,8.01,8.32,7.89,8.29,107348,0
+OSUR.US,D,20110624,000000,8.31,8.32,8.11,8.16,517280,0
+OSUR.US,D,20110627,000000,8.19,8.41,8.18,8.29,103247,0
+OSUR.US,D,20110628,000000,8.35,8.44,8.25,8.43,132886,0
+OSUR.US,D,20110629,000000,8.46,8.57,8.38,8.5,92489,0
+OSUR.US,D,20110630,000000,8.56,8.58,8.47,8.53,97260,0
+OSUR.US,D,20110701,000000,8.55,8.91,8.55,8.87,201751,0
+OSUR.US,D,20110705,000000,8.85,9.03,8.85,8.95,298865,0
+OSUR.US,D,20110706,000000,8.95,9.39,8.9,9.38,481419,0
+OSUR.US,D,20110707,000000,9.5,10.05,9.38,9.99,771148,0
+OSUR.US,D,20110708,000000,9.8,10.1,9.5,9.93,353713,0
+OSUR.US,D,20110711,000000,9.75,9.88,9.46,9.59,192138,0
+OSUR.US,D,20110712,000000,9.48,9.8,9.35,9.51,113216,0
+OSUR.US,D,20110713,000000,9.55,9.94,9.5,9.75,138456,0
+OSUR.US,D,20110714,000000,9.75,9.85,9.53,9.7,217013,0
+OSUR.US,D,20110715,000000,9.71,9.95,9.64,9.82,151690,0
+OSUR.US,D,20110718,000000,9.78,9.9,9.43,9.86,235669,0
+OSUR.US,D,20110719,000000,9.9,10.1,9.72,9.89,293297,0
+OSUR.US,D,20110720,000000,9.84,9.84,9.39,9.69,67204,0
+OSUR.US,D,20110721,000000,9.77,9.97,9.57,9.82,121180,0
+OSUR.US,D,20110722,000000,9.84,9.9,9.47,9.77,76115,0
+OSUR.US,D,20110725,000000,9.6,9.67,9.23,9.25,142067,0
+OSUR.US,D,20110726,000000,9.28,9.29,8.81,8.87,312031,0
+OSUR.US,D,20110727,000000,8.77,8.91,8.4,8.52,294058,0
+OSUR.US,D,20110728,000000,8.71,9.42,8.64,9.4,545937,0
+OSUR.US,D,20110729,000000,9.17,9.5,8.79,9.2,277438,0
+OSUR.US,D,20110801,000000,9.36,9.36,8.91,9.14,208473,0
+OSUR.US,D,20110802,000000,9.08,9.37,8.75,8.78,267825,0
+OSUR.US,D,20110803,000000,8.75,8.91,8.43,8.56,320140,0
+OSUR.US,D,20110804,000000,8.26,8.53,7.67,7.73,446604,0
+OSUR.US,D,20110805,000000,7.81,8,7,7.45,343908,0
+OSUR.US,D,20110808,000000,7.64,7.68,6.7,6.76,579605,0
+OSUR.US,D,20110809,000000,7.1,7.58,6.56,7.57,610077,0
+OSUR.US,D,20110810,000000,8.16,8.16,6.87,6.91,391432,0
+OSUR.US,D,20110811,000000,7,7.35,6.74,7.18,318703,0
+OSUR.US,D,20110812,000000,7.09,7.34,7.07,7.29,186689,0
+OSUR.US,D,20110815,000000,7.36,7.62,7.33,7.62,167106,0
+OSUR.US,D,20110816,000000,7.49,7.6,7.22,7.29,165531,0
+OSUR.US,D,20110817,000000,7.37,7.5,7.15,7.23,96317,0
+OSUR.US,D,20110818,000000,6.94,6.99,6.63,6.7,267272,0
+OSUR.US,D,20110819,000000,6.5,6.98,6.41,6.44,198371,0
+OSUR.US,D,20110822,000000,6.67,6.7,6.29,6.36,108791,0
+OSUR.US,D,20110823,000000,6.4,7.07,6.31,7.06,216766,0
+OSUR.US,D,20110824,000000,7.11,7.22,6.86,7.15,135759,0
+OSUR.US,D,20110825,000000,7.24,7.24,6.83,6.98,141299,0
+OSUR.US,D,20110826,000000,7,7.29,6.83,7.27,142841,0
+OSUR.US,D,20110829,000000,7.37,7.82,7.3,7.77,116331,0
+OSUR.US,D,20110830,000000,7.68,7.68,7.35,7.56,164889,0
+OSUR.US,D,20110831,000000,7.57,7.8,7.16,7.33,175125,0
+OSUR.US,D,20110901,000000,7.32,7.56,6.9,6.95,115283,0
+OSUR.US,D,20110902,000000,6.78,6.98,6.72,6.86,137804,0
+OSUR.US,D,20110906,000000,6.53,6.96,6.46,6.94,159405,0
+OSUR.US,D,20110907,000000,7.03,7.32,6.95,7.31,174116,0
+OSUR.US,D,20110908,000000,7.29,7.5,7.21,7.42,186162,0
+OSUR.US,D,20110909,000000,7.29,7.33,6.87,7.03,209249,0
+OSUR.US,D,20110912,000000,6.86,7.29,6.86,7.21,137283,0
+OSUR.US,D,20110913,000000,7.24,7.48,7.14,7.33,132246,0
+OSUR.US,D,20110914,000000,7.41,7.66,7.14,7.51,163514,0
+OSUR.US,D,20110915,000000,7.62,7.62,7.24,7.48,153996,0
+OSUR.US,D,20110916,000000,7.55,7.86,7.54,7.84,335229,0
+OSUR.US,D,20110919,000000,7.63,7.94,7.53,7.87,189842,0
+OSUR.US,D,20110920,000000,7.89,7.9,7.47,7.49,377791,0
+OSUR.US,D,20110921,000000,7.48,7.73,7.28,7.6,376369,0
+OSUR.US,D,20110922,000000,7.38,7.38,7.1,7.27,461431,0
+OSUR.US,D,20110923,000000,7.47,7.48,6.94,7.2,370133,0
+OSUR.US,D,20110926,000000,7.29,7.56,7.02,7.53,242432,0
+OSUR.US,D,20110927,000000,7.77,8.43,7.71,8.27,488556,0
+OSUR.US,D,20110928,000000,8.24,8.27,7.97,8.01,309272,0
+OSUR.US,D,20110929,000000,8.26,8.27,7.95,8.2,208721,0
+OSUR.US,D,20110930,000000,8.06,8.23,7.94,7.96,240721,0
+OSUR.US,D,20111003,000000,7.79,8.18,7.74,7.74,348193,0
+OSUR.US,D,20111004,000000,7.71,8.5,7.52,8.49,333484,0
+OSUR.US,D,20111005,000000,8.23,9.04,8.23,8.88,342264,0
+OSUR.US,D,20111006,000000,8.57,9.04,8.57,8.99,225861,0
+OSUR.US,D,20111007,000000,9,9.05,8.71,8.77,150295,0
+OSUR.US,D,20111010,000000,8.94,9.23,8.68,9.22,288814,0
+OSUR.US,D,20111011,000000,9.14,9.27,8.92,9.16,240908,0
+OSUR.US,D,20111012,000000,9.29,9.34,9.01,9.1,314104,0
+OSUR.US,D,20111013,000000,9.05,9.08,8.79,8.82,249618,0
+OSUR.US,D,20111014,000000,8.95,9.17,8.59,9.17,152418,0
+OSUR.US,D,20111017,000000,9.04,9.1,8.61,8.69,155969,0
+OSUR.US,D,20111018,000000,8.72,9.11,8.52,9.02,193820,0
+OSUR.US,D,20111019,000000,9.03,9.21,8.73,8.81,109132,0
+OSUR.US,D,20111020,000000,8.81,9.29,8.61,9.2,222693,0
+OSUR.US,D,20111021,000000,9.21,9.35,8.91,9.06,217385,0
+OSUR.US,D,20111024,000000,8.9,9.35,8.9,9.29,139326,0
+OSUR.US,D,20111025,000000,9.04,9.23,8.94,8.97,128451,0
+OSUR.US,D,20111026,000000,9.23,9.35,8.97,9.28,252409,0
+OSUR.US,D,20111027,000000,9.49,9.67,9.26,9.62,313867,0
+OSUR.US,D,20111028,000000,9.58,9.75,9.44,9.63,250487,0
+OSUR.US,D,20111031,000000,9.41,9.49,9.03,9.29,174456,0
+OSUR.US,D,20111101,000000,8.8,9.28,8.57,9.07,373508,0
+OSUR.US,D,20111102,000000,9.25,9.42,8.99,9.36,355993,0
+OSUR.US,D,20111103,000000,9.57,9.57,9.12,9.3,193357,0
+OSUR.US,D,20111104,000000,9.15,9.18,8.8,8.86,174673,0
+OSUR.US,D,20111107,000000,8.86,9,8.49,8.88,191398,0
+OSUR.US,D,20111108,000000,8.96,9.13,8.74,9.09,153163,0
+OSUR.US,D,20111109,000000,8.77,9,8.57,8.59,179766,0
+OSUR.US,D,20111110,000000,8.69,8.8,8.45,8.58,124326,0
+OSUR.US,D,20111111,000000,8.72,8.84,8.56,8.77,191971,0
+OSUR.US,D,20111114,000000,8.68,8.72,8.28,8.3,280423,0
+OSUR.US,D,20111115,000000,8.22,8.45,8.12,8.38,165597,0
+OSUR.US,D,20111116,000000,8.29,8.54,8.24,8.36,373368,0
+OSUR.US,D,20111117,000000,8.48,8.5,8.26,8.48,247220,0
+OSUR.US,D,20111118,000000,8.48,8.67,8.38,8.63,169326,0
+OSUR.US,D,20111121,000000,8.48,8.55,8.28,8.43,126555,0
+OSUR.US,D,20111122,000000,8.42,8.56,8.31,8.31,80055,0
+OSUR.US,D,20111123,000000,8.3,8.35,7.91,7.93,165512,0
+OSUR.US,D,20111125,000000,7.86,8.04,7.72,7.72,120649,0
+OSUR.US,D,20111128,000000,8.02,8.21,7.79,7.86,241186,0
+OSUR.US,D,20111129,000000,7.89,8.59,7.89,8.55,668700,0
+OSUR.US,D,20111130,000000,8.87,9.5,8.87,9.5,1054547,0
+OSUR.US,D,20111201,000000,9.26,9.74,9.26,9.4,445276,0
+OSUR.US,D,20111202,000000,9.53,9.67,9.4,9.5,175953,0
+OSUR.US,D,20111205,000000,9.67,9.9,9.49,9.89,275880,0
+OSUR.US,D,20111206,000000,9.91,9.96,9.8,9.85,229179,0
+OSUR.US,D,20111207,000000,9.76,9.85,9.52,9.78,148028,0
+OSUR.US,D,20111208,000000,9.55,9.78,9.46,9.47,238121,0
+OSUR.US,D,20111209,000000,9.38,9.57,9.25,9.39,550526,0
+OSUR.US,D,20111212,000000,9.22,9.31,9.12,9.27,192853,0
+OSUR.US,D,20111213,000000,9.37,9.49,9.06,9.16,305858,0
+OSUR.US,D,20111214,000000,9.07,9.23,8.76,8.86,207150,0
+OSUR.US,D,20111215,000000,9.04,9.05,8.87,8.96,291353,0
+OSUR.US,D,20111216,000000,9,9.14,8.93,9.06,262976,0
+OSUR.US,D,20111219,000000,9.14,9.29,8.75,8.76,148327,0
+OSUR.US,D,20111220,000000,8.97,9.54,8.95,9.5,411158,0
+OSUR.US,D,20111221,000000,9.49,9.62,9.29,9.5,160985,0
+OSUR.US,D,20111222,000000,9.57,9.6,9.29,9.33,107049,0
+OSUR.US,D,20111223,000000,9.37,9.37,9.12,9.16,76594,0
+OSUR.US,D,20111227,000000,9.1,9.51,8.9,9.5,124619,0
+OSUR.US,D,20111228,000000,9.48,9.48,8.97,9.01,96151,0
+OSUR.US,D,20111229,000000,9.03,9.31,9.02,9.17,103186,0
+OSUR.US,D,20111230,000000,9.14,9.24,9.07,9.11,125053,0
+OSUR.US,D,20120103,000000,9.38,9.55,9.23,9.51,233624,0
+OSUR.US,D,20120104,000000,9.49,9.55,9.3,9.32,145719,0
+OSUR.US,D,20120105,000000,9.41,9.69,9.18,9.57,250013,0
+OSUR.US,D,20120106,000000,9.6,9.96,9.42,9.86,245909,0
+OSUR.US,D,20120109,000000,9.79,9.89,9.43,9.44,152298,0
+OSUR.US,D,20120110,000000,9.57,9.88,9.53,9.77,273520,0
+OSUR.US,D,20120111,000000,9.69,9.83,9.62,9.79,107707,0
+OSUR.US,D,20120112,000000,9.79,9.97,9.17,9.94,159438,0
+OSUR.US,D,20120113,000000,9.81,9.87,9.64,9.8,92993,0
+OSUR.US,D,20120117,000000,9.88,9.98,9.78,9.88,214207,0
+OSUR.US,D,20120118,000000,9.85,10.95,9.76,10.84,1109058,0
+OSUR.US,D,20120119,000000,10.87,11.57,10.8,11.15,842966,0
+OSUR.US,D,20120120,000000,11.16,11.5,11.06,11.24,575876,0
+OSUR.US,D,20120123,000000,11.17,11.57,11.16,11.29,334252,0
+OSUR.US,D,20120124,000000,11.2,11.27,10.92,10.94,474198,0
+OSUR.US,D,20120125,000000,10.97,11.17,10.69,11.15,390593,0
+OSUR.US,D,20120126,000000,11,11.2,10.88,11.06,144278,0
+OSUR.US,D,20120127,000000,10.98,11.25,10.98,11.21,150410,0
+OSUR.US,D,20120130,000000,11.08,11.58,11.07,11.08,524533,0
+OSUR.US,D,20120131,000000,11.14,11.23,10.79,11.12,255994,0
+OSUR.US,D,20120201,000000,11.21,11.45,11.14,11.42,330915,0
+OSUR.US,D,20120202,000000,11.46,11.5,11.18,11.23,222792,0
+OSUR.US,D,20120203,000000,11.36,11.5,11.24,11.35,246769,0
+OSUR.US,D,20120206,000000,11.1,11.78,11.1,11.56,449502,0
+OSUR.US,D,20120207,000000,11.55,11.6,11.13,11.22,208916,0
+OSUR.US,D,20120208,000000,11.14,11.25,10.78,11,443702,0
+OSUR.US,D,20120209,000000,10.23,11.15,10,10.8,925176,0
+OSUR.US,D,20120210,000000,10.49,10.66,10.27,10.42,401038,0
+OSUR.US,D,20120213,000000,10.71,10.72,10.34,10.6,410798,0
+OSUR.US,D,20120214,000000,10.59,10.71,10.5,10.69,178475,0
+OSUR.US,D,20120215,000000,10.74,10.74,10.4,10.46,155689,0
+OSUR.US,D,20120216,000000,10.46,10.84,10.4,10.76,127430,0
+OSUR.US,D,20120217,000000,10.78,10.82,10.33,10.46,187960,0
+OSUR.US,D,20120221,000000,10.44,10.51,10.13,10.24,149812,0
+OSUR.US,D,20120222,000000,10.07,10.28,10.02,10.1,153239,0
+OSUR.US,D,20120223,000000,10.09,10.52,10.09,10.51,333129,0
+OSUR.US,D,20120224,000000,10.36,10.94,10.36,10.84,200188,0
+OSUR.US,D,20120227,000000,10.7,10.7,10.31,10.37,291655,0
+OSUR.US,D,20120228,000000,10.32,10.41,10.11,10.23,127519,0
+OSUR.US,D,20120229,000000,10.06,10.31,10.01,10.03,94243,0
+OSUR.US,D,20120301,000000,10.08,10.35,10.01,10.04,134028,0
+OSUR.US,D,20120302,000000,10.05,10.17,9.7,9.71,332908,0
+OSUR.US,D,20120305,000000,9.68,9.97,9.66,9.83,231139,0
+OSUR.US,D,20120306,000000,9.67,9.68,9.44,9.45,233952,0
+OSUR.US,D,20120307,000000,9.6,9.62,9.3,9.33,172793,0
+OSUR.US,D,20120308,000000,9.44,9.53,9.28,9.45,178758,0
+OSUR.US,D,20120309,000000,9.47,9.73,9.38,9.48,214767,0
+OSUR.US,D,20120312,000000,9.48,9.58,9.36,9.42,130089,0
+OSUR.US,D,20120313,000000,9.47,9.69,9.36,9.68,157196,0
+OSUR.US,D,20120314,000000,9.65,9.84,9.6,9.69,110070,0
+OSUR.US,D,20120315,000000,9.7,10.13,9.6,10.13,378107,0
+OSUR.US,D,20120316,000000,10.16,10.35,10.02,10.33,390209,0
+OSUR.US,D,20120319,000000,10.22,10.71,10.17,10.56,159322,0
+OSUR.US,D,20120320,000000,10.46,10.77,10.41,10.6,501765,0
+OSUR.US,D,20120321,000000,10.94,11.14,10.75,11,612096,0
+OSUR.US,D,20120322,000000,10.96,10.96,10.66,10.83,248850,0
+OSUR.US,D,20120323,000000,10.8,10.85,10.61,10.71,312785,0
+OSUR.US,D,20120326,000000,10.88,11.05,10.82,11.05,173016,0
+OSUR.US,D,20120327,000000,11.21,11.6,11.21,11.43,460935,0
+OSUR.US,D,20120328,000000,11.38,11.5,11.18,11.39,276743,0
+OSUR.US,D,20120329,000000,11.3,11.5,11.3,11.47,214366,0
+OSUR.US,D,20120330,000000,11.53,11.58,11.44,11.49,395854,0
+OSUR.US,D,20120402,000000,11.4,11.51,11.33,11.51,252738,0
+OSUR.US,D,20120403,000000,11.44,11.51,11.42,11.47,220760,0
+OSUR.US,D,20120404,000000,11.3,11.44,11.15,11.29,220178,0
+OSUR.US,D,20120405,000000,11.24,11.29,11.08,11.18,197942,0
+OSUR.US,D,20120409,000000,10.96,11.11,10.8,10.88,362932,0
+OSUR.US,D,20120410,000000,11.04,11.12,10.53,10.56,402839,0
+OSUR.US,D,20120411,000000,10.69,10.7,10.47,10.6,225951,0
+OSUR.US,D,20120412,000000,10.58,10.69,10.54,10.59,187507,0
+OSUR.US,D,20120413,000000,10.52,10.59,10.31,10.41,145475,0
+OSUR.US,D,20120416,000000,10.43,10.47,10.19,10.37,74163,0
+OSUR.US,D,20120417,000000,10.48,10.6,10.38,10.51,150086,0
+OSUR.US,D,20120418,000000,10.44,10.48,10.3,10.37,84299,0
+OSUR.US,D,20120419,000000,10.4,10.63,10.31,10.57,248595,0
+OSUR.US,D,20120420,000000,10.64,10.98,10.5,10.93,345101,0
+OSUR.US,D,20120423,000000,10.75,11.04,10.7,10.85,330259,0
+OSUR.US,D,20120424,000000,10.88,11.04,10.73,11.02,135208,0
+OSUR.US,D,20120425,000000,11.19,11.45,11.12,11.44,268695,0
+OSUR.US,D,20120426,000000,11.4,11.47,11.35,11.36,140296,0
+OSUR.US,D,20120427,000000,11.36,11.48,11.19,11.45,329443,0
+OSUR.US,D,20120430,000000,11.48,11.5,11.335,11.47,211952,0
+OSUR.US,D,20120501,000000,11.45,11.48,10.95,11.17,396539,0
+OSUR.US,D,20120502,000000,11.27,11.28,10.96,11.07,309094,0
+OSUR.US,D,20120503,000000,10.96,11.06,10.46,10.51,322412,0
+OSUR.US,D,20120504,000000,10.45,10.57,10.06,10.06,239286,0
+OSUR.US,D,20120507,000000,10.04,10.43,9.62,10.37,254042,0
+OSUR.US,D,20120508,000000,10.27,10.65,10.07,10.64,218708,0
+OSUR.US,D,20120509,000000,10.43,10.85,10.35,10.82,403490,0
+OSUR.US,D,20120510,000000,10.91,11.2,10.81,11.17,285932,0
+OSUR.US,D,20120511,000000,11.06,11.17,9.55,9.85,1738093,0
+OSUR.US,D,20120514,000000,9.73,9.81,8.9,9.1,1444823,0
+OSUR.US,D,20120516,000000,12,12.28,10.32,10.95,7598920,0
+OSUR.US,D,20120517,000000,11.02,11.07,10,10.43,675131,0
+OSUR.US,D,20120518,000000,10.45,10.82,9.9,10.4,796205,0
+OSUR.US,D,20120521,000000,10.5,10.98,10.41,10.82,455315,0
+OSUR.US,D,20120522,000000,10.85,10.98,10.24,10.32,358275,0
+OSUR.US,D,20120523,000000,10.21,10.43,10.01,10.42,314616,0
+OSUR.US,D,20120524,000000,10.43,10.65,10.39,10.58,244223,0
+OSUR.US,D,20120525,000000,10.56,10.68,10.21,10.37,269532,0
+OSUR.US,D,20120529,000000,10.52,10.61,10.18,10.5,243044,0
+OSUR.US,D,20120530,000000,10.41,10.49,10.21,10.31,205453,0
+OSUR.US,D,20120531,000000,10.3,10.42,10,10.35,342815,0
+OSUR.US,D,20120601,000000,10.06,10.31,9.91,10.08,406346,0
+OSUR.US,D,20120604,000000,10.18,10.35,9.98,10.11,303168,0
+OSUR.US,D,20120605,000000,10.01,10.26,9.9,9.95,306626,0
+OSUR.US,D,20120606,000000,10.07,10.42,9.93,10.22,624695,0
+OSUR.US,D,20120607,000000,10.43,10.54,10.2,10.38,363358,0
+OSUR.US,D,20120608,000000,10.38,10.7,10.15,10.53,364640,0
+OSUR.US,D,20120611,000000,10.64,10.82,10.19,10.21,335235,0
+OSUR.US,D,20120612,000000,10.24,10.24,10.01,10.19,301040,0
+OSUR.US,D,20120613,000000,10.15,10.2,9.9,9.96,589544,0
+OSUR.US,D,20120614,000000,9.98,10.15,9.92,10.04,575357,0
+OSUR.US,D,20120615,000000,10.08,10.42,10.08,10.4,443892,0
+OSUR.US,D,20120618,000000,10.29,10.57,10.2,10.48,283776,0
+OSUR.US,D,20120619,000000,10.51,10.66,10.26,10.62,398324,0
+OSUR.US,D,20120620,000000,10.63,10.93,10.46,10.74,240939,0
+OSUR.US,D,20120621,000000,10.7,10.71,10.16,10.2,177249,0
+OSUR.US,D,20120622,000000,10.24,10.39,10.16,10.37,420159,0
+OSUR.US,D,20120625,000000,10.16,10.36,10.06,10.25,116228,0
+OSUR.US,D,20120626,000000,10.23,10.42,10.23,10.27,100753,0
+OSUR.US,D,20120627,000000,10.36,10.71,10.33,10.48,169194,0
+OSUR.US,D,20120628,000000,10.44,10.49,10.1,10.32,173441,0
+OSUR.US,D,20120629,000000,10.6,11.28,10.24,11.24,579946,0
+OSUR.US,D,20120702,000000,11.32,11.52,11,11.5,650877,0
+OSUR.US,D,20120703,000000,11.5,12.19,11.4,12.1,772098,0
+OSUR.US,D,20120705,000000,12.6,13.65,12.44,13.36,6214019,0
+OSUR.US,D,20120706,000000,13.1,13.59,12.76,13.19,2106936,0
+OSUR.US,D,20120709,000000,13.22,14.01,13.21,13.38,2481868,0
+OSUR.US,D,20120710,000000,12.84,13.36,12.1,12.34,1519621,0
+OSUR.US,D,20120711,000000,12.71,12.78,12.3,12.51,3967704,0
+OSUR.US,D,20120712,000000,12.34,12.42,12.3,12.33,1253503,0
+OSUR.US,D,20120713,000000,12.43,12.44,11.79,12.32,1362154,0
+OSUR.US,D,20120716,000000,12.33,12.4,12.29,12.32,610100,0
+OSUR.US,D,20120717,000000,12.48,12.48,11.8,12,1052760,0
+OSUR.US,D,20120718,000000,11.98,12.15,11.83,11.89,601077,0
+OSUR.US,D,20120719,000000,11.94,11.97,11.54,11.75,524984,0
+OSUR.US,D,20120720,000000,11.59,11.71,11.01,11.15,579072,0
+OSUR.US,D,20120723,000000,11.02,11.06,10.68,10.75,610046,0
+OSUR.US,D,20120724,000000,10.76,10.87,10.44,10.56,723054,0
+OSUR.US,D,20120725,000000,10.68,10.86,10.57,10.85,808102,0
+OSUR.US,D,20120726,000000,11.01,11.01,10.73,10.84,492077,0
+OSUR.US,D,20120727,000000,10.86,11.18,10.74,11.15,679746,0
+OSUR.US,D,20120730,000000,11.17,11.2,10.64,10.72,533233,0
+OSUR.US,D,20120731,000000,10.7,10.9,10.57,10.61,1057136,0
+OSUR.US,D,20120801,000000,10.73,10.85,10.42,10.42,604187,0
+OSUR.US,D,20120802,000000,10.4,10.55,10.19,10.27,346167,0
+OSUR.US,D,20120803,000000,10.43,10.76,10.34,10.67,416398,0
+OSUR.US,D,20120806,000000,10.65,10.89,10.56,10.59,434244,0
+OSUR.US,D,20120807,000000,10.68,10.78,10.4,10.42,468827,0
+OSUR.US,D,20120808,000000,10.17,10.32,9.6,9.84,1819666,0
+OSUR.US,D,20120809,000000,9.79,9.94,9.72,9.75,741029,0
+OSUR.US,D,20120810,000000,9.93,10.35,9.88,10.12,614328,0
+OSUR.US,D,20120813,000000,10.13,10.13,9.78,9.94,525608,0
+OSUR.US,D,20120814,000000,10.02,10.16,9.74,9.76,537783,0
+OSUR.US,D,20120815,000000,9.76,10.15,9.76,10.13,604583,0
+OSUR.US,D,20120816,000000,10.12,10.57,10.04,10.48,612292,0
+OSUR.US,D,20120817,000000,10.5,10.85,10.49,10.71,728641,0
+OSUR.US,D,20120820,000000,10.71,10.78,10.47,10.52,331935,0
+OSUR.US,D,20120821,000000,10.56,10.94,10.55,10.76,545193,0
+OSUR.US,D,20120822,000000,10.67,11.05,10.46,10.88,753463,0
+OSUR.US,D,20120823,000000,10.85,11,10.63,10.72,328668,0
+OSUR.US,D,20120824,000000,10.65,10.97,10.62,10.94,634862,0
+OSUR.US,D,20120827,000000,11,11.1,10.68,10.71,494943,0
+OSUR.US,D,20120828,000000,10.69,10.805,10.16,10.22,807935,0
+OSUR.US,D,20120829,000000,10.22,10.35,9.82,9.82,997618,0
+OSUR.US,D,20120830,000000,9.8,9.81,9.39,9.67,944857,0
+OSUR.US,D,20120831,000000,9.77,9.82,9.48,9.71,671210,0
+OSUR.US,D,20120904,000000,9.74,9.93,9.54,9.66,399728,0
+OSUR.US,D,20120905,000000,9.62,9.68,9.42,9.44,460686,0
+OSUR.US,D,20120906,000000,9.54,9.78,9.44,9.74,486661,0
+OSUR.US,D,20120907,000000,9.85,9.85,9.68,9.75,325764,0
+OSUR.US,D,20120910,000000,9.73,9.76,9.42,9.73,489588,0
+OSUR.US,D,20120911,000000,9.76,10.345,9.76,10.25,512906,0
+OSUR.US,D,20120912,000000,10.24,10.35,10.09,10.2,528802,0
+OSUR.US,D,20120913,000000,10.18,10.47,10.065,10.19,407369,0
+OSUR.US,D,20120914,000000,10.29,10.46,10.11,10.22,339770,0
+OSUR.US,D,20120917,000000,10.43,10.51,10.34,10.39,403500,0
+OSUR.US,D,20120918,000000,10.35,10.64,10.27,10.61,380880,0
+OSUR.US,D,20120919,000000,10.64,10.79,10.5,10.66,447997,0
+OSUR.US,D,20120920,000000,10.55,10.84,10.52,10.76,652510,0
+OSUR.US,D,20120921,000000,10.9,11.37,10.75,11.35,1336479,0
+OSUR.US,D,20120924,000000,11.29,11.29,10.92,10.99,392208,0
+OSUR.US,D,20120925,000000,11.02,11.02,10.61,10.64,597978,0
+OSUR.US,D,20120926,000000,10.64,10.87,10.6,10.79,289722,0
+OSUR.US,D,20120927,000000,10.85,10.86,10.64,10.71,307145,0
+OSUR.US,D,20120928,000000,11.29,11.43,11.09,11.11,1346757,0
+OSUR.US,D,20121001,000000,11.25,11.34,11.05,11.2,546841,0
+OSUR.US,D,20121002,000000,11.22,11.28,10.84,10.89,438209,0
+OSUR.US,D,20121003,000000,10.88,10.88,10.67,10.74,340758,0
+OSUR.US,D,20121004,000000,10.83,10.83,10.51,10.71,216793,0
+OSUR.US,D,20121005,000000,10.71,10.71,10.46,10.59,621478,0
+OSUR.US,D,20121008,000000,10.56,10.58,10.4,10.43,301039,0
+OSUR.US,D,20121009,000000,10.45,10.64,10.1,10.21,502328,0
+OSUR.US,D,20121010,000000,10.59,11,10.35,10.4,1061923,0
+OSUR.US,D,20121011,000000,10.57,10.69,10.24,10.25,493477,0
+OSUR.US,D,20121012,000000,10.28,10.37,9.69,9.85,620606,0
+OSUR.US,D,20121015,000000,9.88,9.94,9.72,9.85,253777,0
+OSUR.US,D,20121016,000000,9.83,9.94,9.55,9.69,427050,0
+OSUR.US,D,20121017,000000,9.71,9.71,9.51,9.59,390847,0
+OSUR.US,D,20121018,000000,9.54,9.574,9.43,9.5,385363,0
+OSUR.US,D,20121019,000000,9.4,9.405,9.2,9.3,344668,0
+OSUR.US,D,20121022,000000,9.31,9.43,9.19,9.43,309804,0
+OSUR.US,D,20121023,000000,9.33,9.36,9.01,9.31,485556,0
+OSUR.US,D,20121024,000000,9.4,9.48,9.13,9.17,280349,0
+OSUR.US,D,20121025,000000,9.25,9.26,8.91,8.93,435227,0
+OSUR.US,D,20121026,000000,8.96,9.09,8.9,9.02,217414,0
+OSUR.US,D,20121031,000000,9.06,9.06,8.89,9.06,725396,0
+OSUR.US,D,20121101,000000,9.06,9.16,8.86,9.01,412217,0
+OSUR.US,D,20121102,000000,9.06,9.06,8.65,8.85,736727,0
+OSUR.US,D,20121105,000000,8.84,9.19,8.8,9.13,280756,0
+OSUR.US,D,20121106,000000,9.16,9.38,9.03,9.1,247006,0
+OSUR.US,D,20121107,000000,9.15,9.3,8.66,8.66,435340,0
+OSUR.US,D,20121108,000000,8.02,8.32,6.79,7.61,4433849,0
+OSUR.US,D,20121109,000000,7.5,7.85,7.3,7.33,936273,0
+OSUR.US,D,20121112,000000,7.34,7.6,7.3,7.52,365292,0
+OSUR.US,D,20121113,000000,7.44,7.63,7.43,7.47,455595,0
+OSUR.US,D,20121114,000000,7.49,7.6799,7.285,7.38,624730,0
+OSUR.US,D,20121115,000000,7.34,7.43,6.93,7.01,482756,0
+OSUR.US,D,20121116,000000,7.03,7.04,6.76,6.9,497300,0
+OSUR.US,D,20121119,000000,7.01,7.21,6.98,7.17,401852,0
+OSUR.US,D,20121120,000000,7.2,7.65,7.15,7.64,722250,0
+OSUR.US,D,20121121,000000,7.7,8.02,7.69,7.75,532312,0
+OSUR.US,D,20121123,000000,7.8,7.86,7.69,7.75,136272,0
+OSUR.US,D,20121126,000000,7.72,7.88,7.68,7.76,312872,0
+OSUR.US,D,20121127,000000,7.8,7.83,7.67,7.75,394802,0
+OSUR.US,D,20121128,000000,7.66,7.88,7.65,7.74,352974,0
+OSUR.US,D,20121129,000000,7.82,7.95,7.74,7.74,362639,0
+OSUR.US,D,20121130,000000,7.78,7.79,7.56,7.7,466816,0
+OSUR.US,D,20121203,000000,7.75,7.79,7.57,7.6,298626,0
+OSUR.US,D,20121204,000000,7.66,7.72,7.56,7.6508,279182,0
+OSUR.US,D,20121205,000000,7.641,7.68,7.475,7.6,301032,0
+OSUR.US,D,20121206,000000,7.6,7.64,7.55,7.6,196172,0
+OSUR.US,D,20121207,000000,7.67,7.7,7.42,7.45,318911,0
+OSUR.US,D,20121210,000000,7.49,7.64,7.39,7.43,366159,0
+OSUR.US,D,20121211,000000,7.47,7.51,7.34,7.36,569540,0
+OSUR.US,D,20121212,000000,7.4201,7.4201,7.27,7.29,380714,0
+OSUR.US,D,20121213,000000,7.28,7.33,7.08,7.1,311257,0
+OSUR.US,D,20121214,000000,7.09,7.18,7.03,7.13,425272,0
+OSUR.US,D,20121217,000000,7.19,7.25,7.03,7.21,262518,0
+OSUR.US,D,20121218,000000,7.22,7.45,7.16,7.38,459537,0
+OSUR.US,D,20121219,000000,7.38,7.39,7.25,7.3198,225495,0
+OSUR.US,D,20121220,000000,7.31,7.31,7.05,7.08,716933,0
+OSUR.US,D,20121221,000000,7,7.125,6.85,7,1094586,0
+OSUR.US,D,20121224,000000,7.03,7.03,6.88,6.89,225546,0
+OSUR.US,D,20121226,000000,6.93,6.9799,6.8028,6.83,326304,0
+OSUR.US,D,20121227,000000,6.82,6.82,6.58,6.77,487384,0
+OSUR.US,D,20121228,000000,6.74,6.76,6.63,6.69,602919,0
+OSUR.US,D,20121231,000000,6.68,7.2,6.56,7.18,646157,0
+OSUR.US,D,20130102,000000,7.39,7.52,7.185,7.25,501594,0
+OSUR.US,D,20130103,000000,7.13,7.31,7.09,7.19,254342,0
+OSUR.US,D,20130104,000000,7.22,7.36,7.17,7.3,227488,0
+OSUR.US,D,20130107,000000,7.23,7.3,6.99,7.0306,388798,0
+OSUR.US,D,20130108,000000,7.03,7.15,7,7.05,252722,0
+OSUR.US,D,20130109,000000,7.11,7.24,7.0806,7.19,282241,0
+OSUR.US,D,20130110,000000,7.24,7.34,7.2,7.3,302092,0
+OSUR.US,D,20130111,000000,7.33,7.34,7.22,7.25,167920,0
+OSUR.US,D,20130114,000000,7.26,7.34,7.16,7.19,192359,0
+OSUR.US,D,20130115,000000,7.15,7.34,7.145,7.27,244000,0
+OSUR.US,D,20130116,000000,7.23,7.28,7.12,7.12,161083,0
+OSUR.US,D,20130117,000000,7.13,7.2,6.94,6.98,366754,0
+OSUR.US,D,20130118,000000,6.97,7.05,6.91,7.01,267783,0
+OSUR.US,D,20130122,000000,7.03,7.06,6.89,7,356970,0
+OSUR.US,D,20130123,000000,7.03,7.05,6.84,6.86,352752,0
+OSUR.US,D,20130124,000000,6.87,7.02,6.82,6.9,534774,0
+OSUR.US,D,20130125,000000,6.93,6.99,6.85,6.93,340128,0
+OSUR.US,D,20130128,000000,6.92,7.04,6.9101,7,355198,0
+OSUR.US,D,20130129,000000,7,7.42,6.9,7.37,895534,0
+OSUR.US,D,20130130,000000,7.33,7.375,7,7.02,641542,0
+OSUR.US,D,20130131,000000,7.03,7.21,7.02,7.05,334915,0
+OSUR.US,D,20130201,000000,7.09,7.12,6.97,7.02,313841,0
+OSUR.US,D,20130204,000000,6.99,6.99,6.845,6.91,502923,0
+OSUR.US,D,20130205,000000,6.94,7.05,6.87,6.96,344644,0
+OSUR.US,D,20130206,000000,6.91,7.05,6.86,7.02,445424,0
+OSUR.US,D,20130207,000000,6.8,6.83,5.98,6.1,2148655,0
+OSUR.US,D,20130208,000000,6.09,6.18,6.02,6.08,486244,0
+OSUR.US,D,20130211,000000,6.03,6.04,5.84,5.85,758339,0
+OSUR.US,D,20130212,000000,5.85,6,5.84,5.85,436131,0
+OSUR.US,D,20130213,000000,5.85,5.94,5.82,5.82,298982,0
+OSUR.US,D,20130214,000000,5.82,5.91,5.75,5.83,417263,0
+OSUR.US,D,20130215,000000,5.87,5.98,5.73,5.96,701779,0
+OSUR.US,D,20130219,000000,5.97,6.12,5.96,6.08,531306,0
+OSUR.US,D,20130220,000000,6.08,6.15,5.93,5.93,227467,0
+OSUR.US,D,20130221,000000,5.92,5.98,5.74,5.78,248024,0
+OSUR.US,D,20130222,000000,5.81,5.89,5.68,5.7,304097,0
+OSUR.US,D,20130225,000000,5.72,5.76,5.54,5.54,258254,0
+OSUR.US,D,20130226,000000,5.56,5.63,5.48,5.52,303240,0
+OSUR.US,D,20130227,000000,5.52,5.66,5.39,5.48,374161,0
+OSUR.US,D,20130228,000000,5.52,5.6,5.42,5.56,468829,0
+OSUR.US,D,20130301,000000,5.49,5.66,5.44,5.58,911317,0
+OSUR.US,D,20130304,000000,5.55,5.65,5.34,5.42,528048,0
+OSUR.US,D,20130305,000000,5.46,5.5801,5.355,5.58,634442,0
+OSUR.US,D,20130306,000000,5.6,5.68,5.46,5.56,379590,0
+OSUR.US,D,20130307,000000,5.55,5.64,5.5,5.61,254588,0
+OSUR.US,D,20130308,000000,5.69,6,5.64,5.98,411781,0
+OSUR.US,D,20130311,000000,5.94,5.94,5.72,5.75,938398,0
+OSUR.US,D,20130312,000000,5.72,5.765,5.6906,5.7,178889,0
+OSUR.US,D,20130313,000000,5.97,5.97,5.67,5.75,619700,0
+OSUR.US,D,20130314,000000,5.76,5.85,5.7,5.79,344869,0
+OSUR.US,D,20130315,000000,5.75,5.81,5.745,5.81,512002,0
+OSUR.US,D,20130318,000000,5.76,6,5.68,5.78,585596,0
+OSUR.US,D,20130319,000000,5.78,5.93,5.7,5.73,400251,0
+OSUR.US,D,20130320,000000,5.75,5.82,5.67,5.72,772053,0
+OSUR.US,D,20130321,000000,5.72,5.76,5.63,5.7,272051,0
+OSUR.US,D,20130322,000000,5.75,5.78,5.62,5.66,381090,0
+OSUR.US,D,20130325,000000,5.68,5.68,5.5,5.5,314280,0
+OSUR.US,D,20130326,000000,5.55,5.55,5.37,5.45,458501,0
+OSUR.US,D,20130327,000000,5.4,5.44,5.31,5.32,309954,0
+OSUR.US,D,20130328,000000,5.38,5.5,5.25,5.4,476354,0
+OSUR.US,D,20130401,000000,5.41,5.42,5.21,5.29,293879,0
+OSUR.US,D,20130402,000000,5.35,5.45,5.22,5.23,333430,0
+OSUR.US,D,20130403,000000,5.23,5.29,5.11,5.11,353672,0
+OSUR.US,D,20130404,000000,5.12,5.18,5,5.07,361476,0
+OSUR.US,D,20130405,000000,4.99,5.1,4.93,5.03,202947,0
+OSUR.US,D,20130408,000000,5.02,5.05,4.955,4.99,450732,0
+OSUR.US,D,20130409,000000,5,5.13,4.93,5.05,581476,0
+OSUR.US,D,20130410,000000,5.06,5.145,5.02,5.04,429416,0
+OSUR.US,D,20130411,000000,5.03,5.1,4.98,5.04,510853,0
+OSUR.US,D,20130412,000000,5.02,5.07,4.85,4.9,457914,0
+OSUR.US,D,20130415,000000,4.85,4.86,4.6,4.61,381800,0
+OSUR.US,D,20130416,000000,4.7,4.71,4.53,4.6,564136,0
+OSUR.US,D,20130417,000000,4.62,4.71,4.55,4.61,505887,0
+OSUR.US,D,20130418,000000,4.6,4.69,4.48,4.51,371668,0
+OSUR.US,D,20130419,000000,4.51,4.6,4.48,4.51,385325,0
+OSUR.US,D,20130422,000000,4.56,4.6,4.38,4.41,443251,0
+OSUR.US,D,20130423,000000,4.47,4.49,4.32,4.36,407636,0
+OSUR.US,D,20130424,000000,4.39,4.4,4.27,4.31,377644,0
+OSUR.US,D,20130425,000000,4.34,4.51,4.29,4.31,459382,0
+OSUR.US,D,20130426,000000,4.29,4.35,4.24,4.34,701266,0
+OSUR.US,D,20130429,000000,4.38,4.38,4.3,4.34,691603,0
+OSUR.US,D,20130430,000000,4.38,4.47,4.355,4.46,500983,0
+OSUR.US,D,20130501,000000,4.46,4.57,4.32,4.32,590326,0
+OSUR.US,D,20130502,000000,4.32,4.45,4.29,4.39,309267,0
+OSUR.US,D,20130503,000000,4.49,4.66,4.44,4.61,454003,0
+OSUR.US,D,20130506,000000,4.66,4.77,4.61,4.73,628959,0
+OSUR.US,D,20130507,000000,4.79,4.8,4.63,4.75,336554,0
+OSUR.US,D,20130508,000000,4.76,4.79,4.67,4.78,359624,0
+OSUR.US,D,20130509,000000,4.83,5.05,4.7,4.73,659602,0
+OSUR.US,D,20130510,000000,4.73,4.75,4.65,4.71,313651,0
+OSUR.US,D,20130513,000000,4.69,4.7,4.53,4.59,408806,0
+OSUR.US,D,20130514,000000,4.58,4.6294,4.51,4.54,308377,0
+OSUR.US,D,20130515,000000,4.51,4.53,4.46,4.5,212654,0
+OSUR.US,D,20130516,000000,4.46,4.51,4.39,4.4,170027,0
+OSUR.US,D,20130517,000000,4.42,4.48,4.37,4.41,258413,0
+OSUR.US,D,20130520,000000,4.4,4.45,4.34,4.43,302068,0
+OSUR.US,D,20130521,000000,4.42,4.45,4.34,4.39,151988,0
+OSUR.US,D,20130522,000000,4.41,4.48,4.3399,4.35,391365,0
+OSUR.US,D,20130523,000000,4.31,4.43,4.26,4.41,248686,0
+OSUR.US,D,20130524,000000,4.39,4.4,4.31,4.34,207598,0
+OSUR.US,D,20130528,000000,4.4,4.55,4.37,4.53,241563,0
+OSUR.US,D,20130529,000000,4.5,4.52,4.41,4.42,113779,0
+OSUR.US,D,20130530,000000,4.45,4.54,4.42,4.47,212202,0
+OSUR.US,D,20130531,000000,4.58,4.62,4.37,4.38,321623,0
+OSUR.US,D,20130603,000000,4.43,4.48,4.315,4.4,509394,0
+OSUR.US,D,20130604,000000,4.42,4.49,4.3,4.33,289326,0
+OSUR.US,D,20130605,000000,4.33,4.36,4.27,4.32,419724,0
+OSUR.US,D,20130606,000000,4.34,4.4,4.25,4.3,451769,0
+OSUR.US,D,20130607,000000,4.32,4.37,4.27,4.3,185230,0
+OSUR.US,D,20130610,000000,4.28,4.37,4.2,4.36,264886,0
+OSUR.US,D,20130611,000000,4.32,4.6,4.23,4.23,312305,0
+OSUR.US,D,20130612,000000,4.25,4.2999,4.13,4.18,310196,0
+OSUR.US,D,20130613,000000,4.19,4.22,4.1,4.15,298928,0
+OSUR.US,D,20130614,000000,4.15,4.3,4.06,4.24,1665404,0
+OSUR.US,D,20130617,000000,4.28,4.39,4.13,4.23,489491,0
+OSUR.US,D,20130618,000000,4.24,4.31,4.12,4.15,282215,0
+OSUR.US,D,20130619,000000,4.16,4.22,4.01,4.01,426378,0
+OSUR.US,D,20130620,000000,4,4.01,3.79,3.8,515689,0
+OSUR.US,D,20130621,000000,3.83,4.03,3.821,3.91,1458982,0
+OSUR.US,D,20130624,000000,3.87,3.998,3.85,3.9,302064,0
+OSUR.US,D,20130625,000000,4.03,4.06,3.77,3.79,852255,0
+OSUR.US,D,20130626,000000,3.81,3.91,3.8,3.84,410269,0
+OSUR.US,D,20130627,000000,3.88,4,3.81,3.82,298466,0
+OSUR.US,D,20130628,000000,3.81,3.9,3.75,3.88,2228033,0
+OSUR.US,D,20130701,000000,3.88,4.04,3.88,3.96,268004,0
+OSUR.US,D,20130702,000000,3.97,4.14,3.86,4.13,462173,0
+OSUR.US,D,20130703,000000,4.12,4.24,4.12,4.13,539235,0
+OSUR.US,D,20130705,000000,4.19,4.19,4.08,4.18,184340,0
+OSUR.US,D,20130708,000000,4.2,4.24,4.031,4.06,298925,0
+OSUR.US,D,20130709,000000,4.1,4.1,3.98,4.02,533301,0
+OSUR.US,D,20130710,000000,4,4.08,3.96,4.05,378278,0
+OSUR.US,D,20130711,000000,4.1,4.19,4.08,4.15,402851,0
+OSUR.US,D,20130712,000000,4.17,4.475,4.17,4.46,908517,0
+OSUR.US,D,20130715,000000,4.49,4.62,4.38,4.62,357136,0
+OSUR.US,D,20130716,000000,4.85,5,4.76,4.93,1415405,0
+OSUR.US,D,20130717,000000,4.98,5.13,4.92,4.96,517381,0
+OSUR.US,D,20130718,000000,4.99,5.21,4.81,5.17,500977,0
+OSUR.US,D,20130719,000000,5.15,5.24,5.03,5.15,614344,0
+OSUR.US,D,20130722,000000,5.12,5.12,4.98,5,348198,0
+OSUR.US,D,20130723,000000,5,5.02,4.86,4.87,367819,0
+OSUR.US,D,20130724,000000,4.89,4.89,4.68,4.71,762911,0
+OSUR.US,D,20130725,000000,4.71,4.77,4.6,4.72,292349,0
+OSUR.US,D,20130726,000000,4.67,4.74,4.56,4.63,476427,0
+OSUR.US,D,20130729,000000,4.61,4.64,4.5,4.5,452989,0
+OSUR.US,D,20130730,000000,4.53,4.53,4.37,4.44,450294,0
+OSUR.US,D,20130731,000000,4.44,4.49,4.4,4.43,405688,0
+OSUR.US,D,20130801,000000,4.49,4.5,4.37,4.4,268546,0
+OSUR.US,D,20130802,000000,4.34,4.415,4.26,4.38,401150,0
+OSUR.US,D,20130805,000000,4.39,4.46,4.35,4.42,276540,0
+OSUR.US,D,20130806,000000,4.45,4.52,4.4,4.42,241475,0
+OSUR.US,D,20130807,000000,4.43,4.44,4.17,4.25,630294,0
+OSUR.US,D,20130808,000000,4.69,5.05,4.5,4.87,2288291,0
+OSUR.US,D,20130809,000000,4.9,5,4.75,4.79,510320,0
+OSUR.US,D,20130812,000000,4.77,5.03,4.76,4.95,578982,0
+OSUR.US,D,20130813,000000,4.9,5.07,4.84,4.94,509511,0
+OSUR.US,D,20130814,000000,4.96,5,4.87,4.94,407023,0
+OSUR.US,D,20130815,000000,4.89,5.35,4.86,5.33,1100402,0
+OSUR.US,D,20130816,000000,5.34,5.3499,5.09,5.13,991106,0
+OSUR.US,D,20130819,000000,5.14,5.4,5.1,5.3,495596,0
+OSUR.US,D,20130820,000000,5.3,5.56,5.2,5.33,716594,0
+OSUR.US,D,20130821,000000,5.3,5.385,5.145,5.23,440977,0
+OSUR.US,D,20130822,000000,5.25,5.31,5.19,5.26,260787,0
+OSUR.US,D,20130823,000000,5.3,5.39,5.14,5.21,332894,0
+OSUR.US,D,20130826,000000,5.21,5.22,4.99,5.06,707675,0
+OSUR.US,D,20130827,000000,5.02,5.13,4.98,5.02,260829,0
+OSUR.US,D,20130828,000000,4.99,5.09,4.67,4.81,598710,0
+OSUR.US,D,20130829,000000,4.9,4.99,4.83,4.84,308188,0
+OSUR.US,D,20130830,000000,4.81,4.88,4.75,4.78,241620,0
+OSUR.US,D,20130903,000000,4.83,5.02,4.8,4.93,381578,0
+OSUR.US,D,20130904,000000,4.95,5.03,4.88,4.89,280615,0
+OSUR.US,D,20130905,000000,4.89,5.21,4.88,5.16,477156,0
+OSUR.US,D,20130906,000000,5.2,5.29,5.15,5.17,359543,0
+OSUR.US,D,20130909,000000,5.16,5.22,5.09,5.18,572681,0
+OSUR.US,D,20130910,000000,5.18,5.31,5.16,5.29,427996,0
+OSUR.US,D,20130911,000000,5.29,5.56,5.18,5.54,773834,0
+OSUR.US,D,20130912,000000,5.37,5.51,5.32,5.4,655209,0
+OSUR.US,D,20130913,000000,5.42,5.72,5.42,5.72,878609,0
+OSUR.US,D,20130916,000000,5.77,5.97,5.51,5.55,412837,0
+OSUR.US,D,20130917,000000,5.55,5.72,5.55,5.68,396051,0
+OSUR.US,D,20130918,000000,5.66,5.8,5.51,5.76,343598,0
+OSUR.US,D,20130919,000000,6.11,6.43,5.99,6.41,1054377,0
+OSUR.US,D,20130920,000000,6.45,6.46,6.18,6.27,710044,0
+OSUR.US,D,20130923,000000,6.27,6.42,6.17,6.21,519084,0
+OSUR.US,D,20130924,000000,6.18,6.2,6.04,6.11,458863,0
+OSUR.US,D,20130925,000000,6.13,6.3,5.97,5.98,377800,0
+OSUR.US,D,20130926,000000,6,6.17,5.99,6.16,234800,0
+OSUR.US,D,20130927,000000,6.1,6.21,6.02,6.16,230600,0
+OSUR.US,D,20130930,000000,6.11,6.2,5.99,6.01,391200,0
+OSUR.US,D,20131001,000000,6,6.24,5.99,6.15,396600,0
+OSUR.US,D,20131002,000000,6.12,6.23,6.05,6.06,467000,0
+OSUR.US,D,20131003,000000,6.05,6.2,5.85,5.86,429866,0
+OSUR.US,D,20131004,000000,5.9,6.1,5.82,5.85,312775,0
+OSUR.US,D,20131007,000000,5.81,5.94,5.72,5.85,211300,0
+OSUR.US,D,20131008,000000,5.91,6.08,5.85,5.93,588200,0
+OSUR.US,D,20131009,000000,5.95,6.02,5.7,5.86,437300,0
+OSUR.US,D,20131010,000000,5.92,6.14,5.88,6.11,396400,0
+OSUR.US,D,20131011,000000,6.13,6.4,6.12,6.4,608400,0
+OSUR.US,D,20131014,000000,6.36,6.45,6.16,6.43,432000,0
+OSUR.US,D,20131015,000000,6.39,6.39,6.22,6.3,292700,0
+OSUR.US,D,20131016,000000,6.33,6.54,6.22,6.47,504000,0
+OSUR.US,D,20131017,000000,6.45,6.67,6.31,6.55,555200,0
+OSUR.US,D,20131018,000000,6.6,6.7,6.44,6.55,629500,0
+OSUR.US,D,20131021,000000,6.57,6.63,6.41,6.46,509500,0
+OSUR.US,D,20131022,000000,6.49,6.55,6.32,6.43,317500,0
+OSUR.US,D,20131023,000000,6.41,6.56,6.36,6.56,396100,0
+OSUR.US,D,20131024,000000,6.56,6.69,6.52,6.54,323800,0
+OSUR.US,D,20131025,000000,6.56,6.67,6.22,6.27,426900,0
+OSUR.US,D,20131028,000000,6.3,6.42,6.17,6.31,423000,0
+OSUR.US,D,20131029,000000,6.31,6.45,6.29,6.36,221300,0
+OSUR.US,D,20131030,000000,6.41,6.68,6.4,6.59,685700,0
+OSUR.US,D,20131031,000000,6.64,6.6899,6.34,6.52,486366,0
+OSUR.US,D,20131101,000000,6.5,6.57,6.24,6.27,370100,0
+OSUR.US,D,20131104,000000,6.31,6.65,6.25,6.62,605900,0
+OSUR.US,D,20131105,000000,6.61,6.64,6.4,6.4,377100,0
+OSUR.US,D,20131106,000000,6.37,6.51,5.91,5.97,1121400,0
+OSUR.US,D,20131107,000000,6.24,6.58,5.9,6.38,1755900,0
+OSUR.US,D,20131108,000000,6.36,6.93,6.36,6.86,1195070,0
+OSUR.US,D,20131111,000000,6.86,7.11,6.7,7.01,775100,0
+OSUR.US,D,20131112,000000,7,7.25,6.97,7.12,628900,0
+OSUR.US,D,20131113,000000,7.1,7.21,6.96,7.08,528200,0
+OSUR.US,D,20131114,000000,7.07,7.18,6.88,6.92,378000,0
+OSUR.US,D,20131115,000000,6.95,7.25,6.89,7.16,505246,0
+OSUR.US,D,20131118,000000,7.17,7.24,6.9,6.91,262300,0
+OSUR.US,D,20131119,000000,6.93,7.05,6.72,6.8,308500,0
+OSUR.US,D,20131120,000000,6.81,6.82,6.5,6.54,609900,0
+OSUR.US,D,20131121,000000,6.57,7.07,6.56,7.07,575285,0
+OSUR.US,D,20131122,000000,7.09,7.18,6.91,6.99,470300,0
+OSUR.US,D,20131125,000000,7.01,7.09,5.75,5.83,4263505,0
+OSUR.US,D,20131126,000000,6.13,6.39,5.95,6.18,1452400,0
+OSUR.US,D,20131127,000000,6.17,6.25,6,6.17,522827,0
+OSUR.US,D,20131129,000000,6.22,6.22,6.01,6.15,261471,0
+OSUR.US,D,20131202,000000,6.21,6.22,5.85,5.97,939032,0
+OSUR.US,D,20131203,000000,5.98,6.04,5.74,5.76,841900,0
+OSUR.US,D,20131204,000000,5.78,5.92,5.75,5.83,523900,0
+OSUR.US,D,20131205,000000,5.83,5.86,5.67,5.7,510700,0
+OSUR.US,D,20131206,000000,5.77,6.14,5.72,6.05,1020100,0
+OSUR.US,D,20131209,000000,6.07,6.2,6,6.19,774100,0
+OSUR.US,D,20131210,000000,6.14,6.22,5.93,5.94,669400,0
+OSUR.US,D,20131211,000000,5.94,5.97,5.8098,5.85,365028,0
+OSUR.US,D,20131212,000000,5.86,5.97,5.82,5.84,354500,0
+OSUR.US,D,20131213,000000,5.86,6.07,5.82,5.87,312000,0
+OSUR.US,D,20131216,000000,5.92,5.99,5.82,5.93,338600,0
+OSUR.US,D,20131217,000000,5.91,5.91,5.75,5.79,240100,0
+OSUR.US,D,20131218,000000,5.81,5.88,5.6404,5.88,555452,0
+OSUR.US,D,20131219,000000,5.86,5.95,5.78,5.82,542515,0
+OSUR.US,D,20131220,000000,5.86,6.14,5.77,6.07,1243600,0
+OSUR.US,D,20131223,000000,6.15,6.15,5.92,5.98,424600,0
+OSUR.US,D,20131224,000000,5.97,6.06,5.92,6.01,178195,0
+OSUR.US,D,20131226,000000,6.02,6.13,5.96,6,313200,0
+OSUR.US,D,20131227,000000,6.03,6.139,5.9,6.08,373618,0
+OSUR.US,D,20131230,000000,6.1,6.23,5.97,6.05,1025900,0
+OSUR.US,D,20131231,000000,6.04,6.3,6.01,6.29,725600,0
+OSUR.US,D,20140102,000000,6.28,6.5,6.13,6.47,593686,0
+OSUR.US,D,20140103,000000,6.47,6.93,6.47,6.8,1400054,0
+OSUR.US,D,20140106,000000,6.82,6.93,6.49,6.54,876645,0
+OSUR.US,D,20140107,000000,6.56,6.67,6.22,6.62,1105800,0
+OSUR.US,D,20140108,000000,6.59,6.99,6.48,6.98,1177100,0
+OSUR.US,D,20140109,000000,6.99,7.24,6.72,6.79,1210000,0
+OSUR.US,D,20140110,000000,6.8,6.994,6.56,6.83,854852,0
+OSUR.US,D,20140113,000000,6.79,6.88,6.44,6.52,703400,0
+OSUR.US,D,20140114,000000,6.55,6.8,6.55,6.69,439467,0
+OSUR.US,D,20140115,000000,6.68,6.88,6.64,6.83,417300,0
+OSUR.US,D,20140116,000000,6.84,6.93,6.71,6.9,285700,0
+OSUR.US,D,20140117,000000,6.95,6.95,6.68,6.75,524700,0
+OSUR.US,D,20140121,000000,6.82,7.1,6.8,6.92,704500,0
+OSUR.US,D,20140122,000000,6.9,6.9,6.75,6.76,309818,0
+OSUR.US,D,20140123,000000,6.69,6.86,6.5,6.66,467300,0
+OSUR.US,D,20140124,000000,6.66,6.66,6.32,6.36,347000,0
+OSUR.US,D,20140127,000000,6.4,6.4,5.92,5.94,722400,0
+OSUR.US,D,20140128,000000,5.95,6.1,5.95,6.07,416300,0
+OSUR.US,D,20140129,000000,6.01,6.08,5.99,6.03,395031,0
+OSUR.US,D,20140130,000000,6.08,6.18,6,6.01,333572,0
+OSUR.US,D,20140131,000000,5.91,6.09,5.85,5.87,554800,0
+OSUR.US,D,20140203,000000,5.99,5.99,5.4399,5.53,720514,0
+OSUR.US,D,20140204,000000,5.55,5.65,5.45,5.59,381854,0
+OSUR.US,D,20140205,000000,5.72,5.72,5.34,5.55,628827,0
+OSUR.US,D,20140206,000000,6.21,6.38,6,6.12,1528775,0
+OSUR.US,D,20140207,000000,6.14,6.5,6.045,6.07,1062485,0
+OSUR.US,D,20140210,000000,6,6.36,6,6.36,499857,0
+OSUR.US,D,20140211,000000,6.35,6.57,6.29,6.42,494735,0
+OSUR.US,D,20140212,000000,6.43,6.67,6.2501,6.58,459936,0
+OSUR.US,D,20140213,000000,6.49,6.755,6.48,6.75,426967,0
+OSUR.US,D,20140214,000000,6.7,6.75,6.58,6.65,312253,0
+OSUR.US,D,20140218,000000,6.69,6.845,6.63,6.81,386184,0
+OSUR.US,D,20140219,000000,6.75,6.76,6.59,6.7,524833,0
+OSUR.US,D,20140220,000000,6.7,6.85,6.64,6.78,305363,0
+OSUR.US,D,20140221,000000,6.82,6.9,6.67,6.73,263219,0
+OSUR.US,D,20140224,000000,6.77,6.89,6.72,6.78,400338,0
+OSUR.US,D,20140225,000000,6.84,6.98,6.76,6.98,580112,0
+OSUR.US,D,20140226,000000,6.98,7.2,6.89,7.07,457959,0
+OSUR.US,D,20140227,000000,7.04,7.215,7,7.14,542305,0
+OSUR.US,D,20140228,000000,7.11,7.3,6.87,6.94,478346,0
+OSUR.US,D,20140303,000000,6.81,7.09,6.64,6.88,411895,0
+OSUR.US,D,20140304,000000,6.99,7.49,6.99,7.39,936544,0
+OSUR.US,D,20140305,000000,7.55,8.48,7.36,8.23,2667137,0
+OSUR.US,D,20140306,000000,8.4,8.6,7.96,8.13,1502528,0
+OSUR.US,D,20140307,000000,8.22,8.5,8.1,8.48,563375,0
+OSUR.US,D,20140310,000000,8.48,8.5,8.03,8.18,529632,0
+OSUR.US,D,20140311,000000,8.18,8.38,8.02,8.12,390997,0
+OSUR.US,D,20140312,000000,8.06,8.06,7.87,7.97,524756,0
+OSUR.US,D,20140313,000000,7.91,8.1,7.86,7.96,465111,0
+OSUR.US,D,20140314,000000,7.91,8.09,7.82,7.86,384116,0
+OSUR.US,D,20140317,000000,7.94,8.03,7.82,7.84,272803,0
+OSUR.US,D,20140318,000000,7.86,8.2,7.7601,8.14,408856,0
+OSUR.US,D,20140319,000000,8.15,8.15,7.84,7.94,422188,0
+OSUR.US,D,20140320,000000,7.93,8.02,7.83,7.87,383296,0
+OSUR.US,D,20140321,000000,7.76,7.99,7.68,7.73,549686,0
+OSUR.US,D,20140324,000000,7.75,7.75,7.25,7.46,760919,0
+OSUR.US,D,20140325,000000,7.55,7.99,7.53,7.72,825246,0
+OSUR.US,D,20140326,000000,7.81,8.08,7.72,7.83,842000,0
+OSUR.US,D,20140327,000000,7.77,8.17,7.67,8.16,688451,0
+OSUR.US,D,20140328,000000,8.17,8.17,7.7,7.71,506787,0
+OSUR.US,D,20140331,000000,7.77,8.09,7.77,7.97,422359,0
+OSUR.US,D,20140401,000000,7.97,8.19,7.83,8.07,342716,0
+OSUR.US,D,20140402,000000,8.08,8.08,7.74,7.88,529308,0
+OSUR.US,D,20140403,000000,7.88,7.89,7.48,7.7,628743,0
+OSUR.US,D,20140404,000000,7.8,7.88,7.29,7.29,534983,0
+OSUR.US,D,20140407,000000,7.28,7.28,6.91,6.95,744472,0
+OSUR.US,D,20140408,000000,6.99,7.17,6.81,6.9,485079,0
+OSUR.US,D,20140409,000000,6.95,7.2,6.85,7.19,520257,0
+OSUR.US,D,20140410,000000,7.15,7.16,6.64,6.68,601024,0
+OSUR.US,D,20140411,000000,6.6,6.89,6.54,6.59,499880,0
+OSUR.US,D,20140414,000000,6.71,6.732,6.38,6.47,534297,0
+OSUR.US,D,20140415,000000,6.52,6.62,6.1,6.44,752858,0
+OSUR.US,D,20140416,000000,6.6,6.69,6.46,6.67,397507,0
+OSUR.US,D,20140417,000000,6.61,6.94,6.58,6.92,542749,0
+OSUR.US,D,20140421,000000,6.92,6.976,6.8,6.89,377949,0
+OSUR.US,D,20140422,000000,6.88,7.19,6.8001,7.12,448905,0
+OSUR.US,D,20140423,000000,7.09,7.09,6.88,6.89,293997,0
+OSUR.US,D,20140424,000000,6.96,7.04,6.57,6.8,431178,0
+OSUR.US,D,20140425,000000,6.74,6.78,6.27,6.32,579437,0
+OSUR.US,D,20140428,000000,6.37,6.65,6.31,6.48,403064,0
+OSUR.US,D,20140429,000000,6.54,6.76,6.44,6.58,311662,0
+OSUR.US,D,20140430,000000,6.53,6.62,6.25,6.55,461788,0
+OSUR.US,D,20140501,000000,6.56,6.705,6.37,6.48,656724,0
+OSUR.US,D,20140502,000000,6.78,6.79,6.48,6.7,483711,0
+OSUR.US,D,20140505,000000,6.66,6.67,6.45,6.56,315547,0
+OSUR.US,D,20140506,000000,6.49,6.8,6.49,6.64,524597,0
+OSUR.US,D,20140507,000000,6.68,6.76,6.27,6.59,570905,0
+OSUR.US,D,20140508,000000,6.55,6.55,5.94,6.03,1733726,0
+OSUR.US,D,20140509,000000,5.99,6.05,5.78,6.02,790540,0
+OSUR.US,D,20140512,000000,6.07,6.43,6.01,6.4,674914,0
+OSUR.US,D,20140513,000000,6.38,6.74,6.3,6.47,769663,0
+OSUR.US,D,20140514,000000,6.44,6.49,6.12,6.2,390077,0
+OSUR.US,D,20140515,000000,6.16,6.19,5.98,6.14,431936,0
+OSUR.US,D,20140516,000000,6.12,6.2,5.86,6.01,501472,0
+OSUR.US,D,20140519,000000,6.02,6.34,5.96,6.245,609221,0
+OSUR.US,D,20140520,000000,6.2,6.32,5.95,6.04,510124,0
+OSUR.US,D,20140521,000000,6.09,6.12,5.95,6.09,533864,0
+OSUR.US,D,20140522,000000,6.01,6.31,6.01,6.21,307576,0
+OSUR.US,D,20140523,000000,6.22,6.31,6.15,6.285,246979,0
+OSUR.US,D,20140527,000000,6.28,6.53,6.26,6.37,415950,0
+OSUR.US,D,20140528,000000,6.36,6.38,6.235,6.28,314779,0
+OSUR.US,D,20140529,000000,6.34,6.4,6.19,6.33,275499,0
+OSUR.US,D,20140530,000000,6.34,6.38,6.26,6.32,213746,0
+OSUR.US,D,20140602,000000,6.26,6.3399,6,6.14,284429,0
+OSUR.US,D,20140603,000000,6.09,6.2,6.01,6.08,298201,0
+OSUR.US,D,20140604,000000,6.04,6.2925,6.04,6.21,321344,0
+OSUR.US,D,20140605,000000,6.25,6.57,6.21,6.49,445315,0
+OSUR.US,D,20140606,000000,6.51,6.8,6.49,6.72,481778,0
+OSUR.US,D,20140609,000000,6.79,6.91,6.62,6.83,445679,0
+OSUR.US,D,20140610,000000,6.89,7.26,6.85,7.23,972600,0
+OSUR.US,D,20140611,000000,7.5,7.7495,7.42,7.48,3276110,0
+OSUR.US,D,20140612,000000,7.44,7.82,7.38,7.8,1680970,0
+OSUR.US,D,20140613,000000,7.79,8.14,7.63,8.09,951385,0
+OSUR.US,D,20140616,000000,8.05,8.37,7.95,8.36,955580,0
+OSUR.US,D,20140617,000000,8.23,8.65,8.23,8.59,1099074,0
+OSUR.US,D,20140618,000000,8.63,8.78,8.53,8.76,750906,0
+OSUR.US,D,20140619,000000,8.8,8.89,8.63,8.81,594652,0
+OSUR.US,D,20140620,000000,8.9,9,8.75,8.95,1041651,0
+OSUR.US,D,20140623,000000,8.92,8.9999,8.53,8.62,911592,0
+OSUR.US,D,20140624,000000,8.6,8.76,8.32,8.36,622884,0
+OSUR.US,D,20140625,000000,8.67,8.78,8.27,8.64,435868,0
+OSUR.US,D,20140626,000000,8.62,8.68,8.4,8.6,286448,0
+OSUR.US,D,20140627,000000,8.52,8.7,8.395,8.64,754449,0
+OSUR.US,D,20140630,000000,8.63,8.73,8.49,8.61,322491,0
+OSUR.US,D,20140701,000000,8.64,8.94,8.5601,8.72,588619,0
+OSUR.US,D,20140702,000000,8.68,8.79,8.47,8.55,874700,0
+OSUR.US,D,20140703,000000,8.55,8.82,8.51,8.76,268757,0
+OSUR.US,D,20140707,000000,8.68,8.74,8.415,8.52,538152,0
+OSUR.US,D,20140708,000000,8.49,8.51,8.1,8.3,662999,0
+OSUR.US,D,20140709,000000,8.36,8.53,8.27,8.37,314966,0
+OSUR.US,D,20140710,000000,8.02,8.6,8.0101,8.39,436185,0
+OSUR.US,D,20140711,000000,8.4,8.54,8.28,8.29,379502,0
+OSUR.US,D,20140714,000000,8.46,8.51,8.3,8.38,472007,0
+OSUR.US,D,20140715,000000,8.4,8.51,8.15,8.25,311824,0
+OSUR.US,D,20140716,000000,8.19,8.34,8.12,8.2,281555,0
+OSUR.US,D,20140717,000000,8.08,8.21,7.93,7.96,451789,0
+OSUR.US,D,20140718,000000,7.98,8.31,7.95,8.18,313863,0
+OSUR.US,D,20140721,000000,8.09,8.35,8,8.28,342609,0
+OSUR.US,D,20140722,000000,8.38,8.54,8.25,8.34,566375,0
+OSUR.US,D,20140723,000000,8.38,8.47,8.27,8.44,393229,0
+OSUR.US,D,20140724,000000,8.48,8.72,8.44,8.61,716754,0
+OSUR.US,D,20140725,000000,8.5,8.55,8.18,8.3,405847,0
+OSUR.US,D,20140728,000000,8.29,8.3,8.02,8.09,425698,0
+OSUR.US,D,20140729,000000,8.08,8.38,7.95,8.28,408042,0
+OSUR.US,D,20140730,000000,8.38,8.49,8.275,8.4,476853,0
+OSUR.US,D,20140731,000000,8.25,8.35,7.9622,8.23,644735,0
+OSUR.US,D,20140801,000000,8.25,8.31,7.95,8.15,416089,0
+OSUR.US,D,20140804,000000,8.19,8.32,7.97,8.23,426748,0
+OSUR.US,D,20140805,000000,8.17,8.47,8.17,8.22,322200,0
+OSUR.US,D,20140806,000000,8.05,8.65,8.04,8.34,412977,0
+OSUR.US,D,20140807,000000,7.87,8.23,7.505,7.59,1006197,0
+OSUR.US,D,20140808,000000,7.55,7.8,7.23,7.485,415617,0
+OSUR.US,D,20140811,000000,7.52,7.75,7.41,7.72,494264,0
+OSUR.US,D,20140812,000000,7.66,7.85,7.56,7.59,467419,0
+OSUR.US,D,20140813,000000,7.64,7.94,7.64,7.92,355550,0
+OSUR.US,D,20140814,000000,7.9,8,7.8,7.885,335517,0
+OSUR.US,D,20140815,000000,8,8.07,7.65,7.84,364907,0
+OSUR.US,D,20140818,000000,7.95,8.03,7.75,7.87,324395,0
+OSUR.US,D,20140819,000000,7.85,7.94,7.7,7.83,221995,0
+OSUR.US,D,20140820,000000,7.75,7.91,7.6534,7.78,253933,0
+OSUR.US,D,20140821,000000,7.76,7.91,7.65,7.82,282876,0
+OSUR.US,D,20140822,000000,7.78,8.24,7.78,7.91,351390,0
+OSUR.US,D,20140825,000000,8.04,8.47,7.91,8.46,847179,0
+OSUR.US,D,20140826,000000,8.49,8.71,8.35,8.61,577501,0
+OSUR.US,D,20140827,000000,8.64,8.7,8.45,8.49,395369,0
+OSUR.US,D,20140828,000000,8.45,8.51,8.24,8.26,313738,0
+OSUR.US,D,20140829,000000,8.26,8.41,8.17,8.33,452226,0
+OSUR.US,D,20140902,000000,8.33,8.5,8.2354,8.41,273206,0
+OSUR.US,D,20140903,000000,8.44,8.53,8.06,8.07,549536,0
+OSUR.US,D,20140904,000000,8.1,8.16,7.89,7.9,373354,0
+OSUR.US,D,20140905,000000,7.87,7.99,7.67,7.81,247979,0
+OSUR.US,D,20140908,000000,7.8,7.95,7.73,7.94,175932,0
+OSUR.US,D,20140909,000000,7.94,8.02,7.72,7.8,315886,0
+OSUR.US,D,20140910,000000,7.78,7.9,7.67,7.89,225842,0
+OSUR.US,D,20140911,000000,7.82,7.91,7.68,7.85,353001,0
+OSUR.US,D,20140912,000000,7.87,7.87,7.52,7.56,324898,0
+OSUR.US,D,20140915,000000,7.5,7.64,7.31,7.35,408613,0
+OSUR.US,D,20140916,000000,7.34,7.46,7.3,7.38,381516,0
+OSUR.US,D,20140917,000000,7.36,7.55,7.33,7.41,233309,0
+OSUR.US,D,20140918,000000,7.47,7.64,7.34,7.63,330576,0
+OSUR.US,D,20140919,000000,7.65,7.77,7.54,7.73,750094,0
+OSUR.US,D,20140922,000000,7.67,7.7,7.26,7.38,456090,0
+OSUR.US,D,20140923,000000,7.32,7.432,7.21,7.23,337488,0
+OSUR.US,D,20140924,000000,7.22,7.39,7.17,7.3,222239,0
+OSUR.US,D,20140925,000000,7.28,7.28,7.06,7.21,282918,0
+OSUR.US,D,20140926,000000,7.27,7.46,7.2,7.39,321491,0
+OSUR.US,D,20140929,000000,7.24,7.44,7.24,7.42,257018,0
+OSUR.US,D,20140930,000000,7.4,7.56,7.21,7.22,480084,0
+OSUR.US,D,20141001,000000,7.23,7.33,6.95,7.04,404795,0
+OSUR.US,D,20141002,000000,7.0054,7.2104,6.9312,7.09,234681,0
+OSUR.US,D,20141003,000000,7.19,7.42,7.11,7.41,278346,0
+OSUR.US,D,20141006,000000,7.42,7.61,7.39,7.56,455025,0
+OSUR.US,D,20141007,000000,7.5,7.89,7.38,7.655,828178,0
+OSUR.US,D,20141008,000000,7.64,8.02,7.52,7.97,539699,0
+OSUR.US,D,20141009,000000,7.93,7.93,7.7,7.79,457306,0
+OSUR.US,D,20141010,000000,7.75,8.16,7.73,7.93,540407,0
+OSUR.US,D,20141013,000000,7.97,8.3,7.87,8.18,601002,0
+OSUR.US,D,20141014,000000,8.24,8.38,7.93,8.02,594012,0
+OSUR.US,D,20141015,000000,8.02,8.83,7.73,8.34,2677599,0
+OSUR.US,D,20141016,000000,9.38,9.58,8.55,8.6,5726047,0
+OSUR.US,D,20141017,000000,8.74,8.74,8.31,8.335,1003754,0
+OSUR.US,D,20141020,000000,8.21,8.5099,7.98,8.12,935700,0
+OSUR.US,D,20141021,000000,8.16,8.5,8.12,8.46,429776,0
+OSUR.US,D,20141022,000000,8.36,8.55,8.24,8.32,367425,0
+OSUR.US,D,20141023,000000,8.44,8.65,8.38,8.55,454532,0
+OSUR.US,D,20141024,000000,8.58,8.6907,8.255,8.35,481546,0
+OSUR.US,D,20141027,000000,8.3,8.59,8.19,8.38,471356,0
+OSUR.US,D,20141028,000000,8.45,8.71,8.38,8.64,524034,0
+OSUR.US,D,20141029,000000,8.63,8.8,8.49,8.7,563596,0
+OSUR.US,D,20141030,000000,8.67,8.8,8.63,8.79,566813,0
+OSUR.US,D,20141031,000000,8.97,8.98,8.78,8.95,582465,0
+OSUR.US,D,20141103,000000,8.92,8.987,8.73,8.78,471049,0
+OSUR.US,D,20141104,000000,8.77,8.84,8.7,8.76,273842,0
+OSUR.US,D,20141105,000000,8.687,8.865,8.62,8.69,464272,0
+OSUR.US,D,20141106,000000,8.99,9.36,8.82,9.01,810358,0
+OSUR.US,D,20141107,000000,9,9.17,8.905,8.98,858531,0
+OSUR.US,D,20141110,000000,9.04,9.2,8.92,9.17,799271,0
+OSUR.US,D,20141111,000000,9.2,9.38,9.15,9.24,456580,0
+OSUR.US,D,20141112,000000,9.19,9.29,9.09,9.18,352654,0
+OSUR.US,D,20141113,000000,9.18,9.29,8.9,8.96,454492,0
+OSUR.US,D,20141114,000000,8.94,9.02,8.72,8.77,634043,0
+OSUR.US,D,20141117,000000,8.7,8.9,8.7,8.81,373082,0
+OSUR.US,D,20141118,000000,8.85,8.98,8.85,8.89,265320,0
+OSUR.US,D,20141119,000000,8.84,8.9799,8.54,8.67,322519,0
+OSUR.US,D,20141120,000000,8.64,8.8,8.56,8.71,334636,0
+OSUR.US,D,20141121,000000,8.9,8.9,8.61,8.81,401288,0
+OSUR.US,D,20141124,000000,8.82,9.55,8.8001,9.54,616556,0
+OSUR.US,D,20141125,000000,9.5,9.53,9.13,9.2,808177,0
+OSUR.US,D,20141126,000000,9.2,9.26,9.14,9.23,506794,0
+OSUR.US,D,20141128,000000,9.21,9.43,8.96,9.01,171047,0
+OSUR.US,D,20141201,000000,9,9.12,8.92,8.95,403646,0
+OSUR.US,D,20141202,000000,9,9.46,8.95,9.43,588764,0
+OSUR.US,D,20141203,000000,9.46,9.87,9.31,9.78,940576,0
+OSUR.US,D,20141204,000000,9.83,9.875,9.56,9.62,554546,0
+OSUR.US,D,20141205,000000,9.71,9.92,9.68,9.89,545098,0
+OSUR.US,D,20141208,000000,9.93,10,9.59,9.61,323799,0
+OSUR.US,D,20141209,000000,9.41,10,9.38,9.94,547491,0
+OSUR.US,D,20141210,000000,9.89,10,9.58,9.61,278629,0
+OSUR.US,D,20141211,000000,9.69,9.88,9.64,9.74,347289,0
+OSUR.US,D,20141212,000000,9.58,9.81,9.463,9.49,315963,0
+OSUR.US,D,20141215,000000,9.53,9.56,8.97,9.1,442171,0
+OSUR.US,D,20141216,000000,9.04,9.18,8.94,9.1,605947,0
+OSUR.US,D,20141217,000000,9.09,9.71,9.045,9.7,427227,0
+OSUR.US,D,20141218,000000,9.88,9.88,9.69,9.8,386816,0
+OSUR.US,D,20141219,000000,9.77,10.53,9.66,10.53,2806615,0
+OSUR.US,D,20141222,000000,10.71,10.93,10.45,10.51,787395,0
+OSUR.US,D,20141223,000000,10.55,10.55,9.89,10.01,553463,0
+OSUR.US,D,20141224,000000,10.18,10.32,10.04,10.26,203962,0
+OSUR.US,D,20141226,000000,10.34,10.44,10.23,10.28,156944,0
+OSUR.US,D,20141229,000000,10.32,10.4,10.11,10.27,247538,0
+OSUR.US,D,20141230,000000,10.2,10.3,10.13,10.17,256553,0
+OSUR.US,D,20141231,000000,10.4,10.4,10.095,10.14,362706,0
+OSUR.US,D,20150102,000000,10.17,10.35,9.85,9.95,306428,0
+OSUR.US,D,20150105,000000,9.85,10.273,9.85,10.07,321067,0
+OSUR.US,D,20150106,000000,10.09,10.14,9.6,9.78,371327,0
+OSUR.US,D,20150107,000000,9.89,10.406,9.82,10.22,528680,0
+OSUR.US,D,20150108,000000,10.38,10.519,10.2,10.47,591848,0
+OSUR.US,D,20150109,000000,10.5,10.56,10.27,10.32,331830,0
+OSUR.US,D,20150112,000000,10.37,10.41,10.25,10.37,288189,0
+OSUR.US,D,20150113,000000,10.5,10.62,10.26,10.37,391417,0
+OSUR.US,D,20150114,000000,10.23,10.58,10.23,10.52,969219,0
+OSUR.US,D,20150115,000000,10.57,10.57,9.81,9.85,635913,0
+OSUR.US,D,20150116,000000,9.82,10.16,9.82,10.13,390023,0
+OSUR.US,D,20150120,000000,10.19,10.23,9.93,9.95,322254,0
+OSUR.US,D,20150121,000000,9.95,9.95,9.34,9.43,590054,0
+OSUR.US,D,20150122,000000,9.43,9.81,9.1301,9.7,581334,0
+OSUR.US,D,20150123,000000,9.73,9.92,9.7,9.87,431656,0
+OSUR.US,D,20150126,000000,9.87,10.19,9.78,10.03,306622,0
+OSUR.US,D,20150127,000000,9.87,10.09,9.79,9.9,390849,0
+OSUR.US,D,20150128,000000,9.98,10.02,9.54,9.66,306022,0
+OSUR.US,D,20150129,000000,9.7,9.9,9.56,9.77,358901,0
+OSUR.US,D,20150130,000000,9.63,9.79,9.16,9.19,442470,0
+OSUR.US,D,20150202,000000,9.18,9.32,8.94,9.28,372408,0
+OSUR.US,D,20150203,000000,9.34,9.42,9.19,9.41,283038,0
+OSUR.US,D,20150204,000000,9.33,9.47,9.1401,9.29,321366,0
+OSUR.US,D,20150205,000000,8.79,8.89,7.8532,8.29,3771518,0
+OSUR.US,D,20150206,000000,8.33,8.72,7.97,8.115,1362594,0
+OSUR.US,D,20150209,000000,8.08,8.19,7.6,7.7,1074214,0
+OSUR.US,D,20150210,000000,7.81,8,7.701,7.85,490372,0
+OSUR.US,D,20150211,000000,7.85,8.05,7.8,7.92,1093037,0
+OSUR.US,D,20150212,000000,7.96,8.08,7.854,8.07,653485,0
+OSUR.US,D,20150213,000000,8.1,8.16,8.02,8.13,283799,0
+OSUR.US,D,20150217,000000,8.12,8.2,7.86,7.87,251984,0
+OSUR.US,D,20150218,000000,7.85,7.95,7.72,7.815,315539,0
+OSUR.US,D,20150219,000000,7.78,7.92,7.575,7.59,592121,0
+OSUR.US,D,20150220,000000,7.61,7.9,7.534,7.84,554994,0
+OSUR.US,D,20150223,000000,7.84,7.93,7.54,7.78,792320,0
+OSUR.US,D,20150224,000000,7.78,7.838,7.53,7.7,566448,0
+OSUR.US,D,20150225,000000,7.68,7.76,7.57,7.62,333981,0
+OSUR.US,D,20150226,000000,7.59,7.76,7.38,7.45,566440,0
+OSUR.US,D,20150227,000000,7.42,7.682,7.15,7.16,1090298,0
+OSUR.US,D,20150302,000000,7.13,7.42,7.13,7.31,1156300,0
+OSUR.US,D,20150303,000000,7.4,7.41,7.08,7.18,605000,0
+OSUR.US,D,20150304,000000,7.16,7.26,6.88,7.13,590600,0
+OSUR.US,D,20150305,000000,7.17,7.41,6.99,7.11,772300,0
+OSUR.US,D,20150306,000000,7.1,7.24,6.98,7.17,704700,0
+OSUR.US,D,20150309,000000,7.18,7.35,7.07,7.3,699200,0
+OSUR.US,D,20150310,000000,7.26,7.44,7.24,7.31,954500,0
+OSUR.US,D,20150311,000000,7.35,7.51,7.26,7.36,708000,0
+OSUR.US,D,20150312,000000,7.5,7.68,7.41,7.67,954700,0
+OSUR.US,D,20150313,000000,7.64,7.68,7.24,7.35,513000,0
+OSUR.US,D,20150316,000000,7.35,7.44,7.09,7.2,614600,0
+OSUR.US,D,20150317,000000,7.15,7.24,7.05,7.16,334100,0
+OSUR.US,D,20150318,000000,7.15,7.15,6.92,7.05,918900,0
+OSUR.US,D,20150319,000000,7.04,7.33,7.04,7.22,413500,0
+OSUR.US,D,20150320,000000,7.26,7.42,7.22,7.3,652400,0
+OSUR.US,D,20150323,000000,7.26,7.27,6.82,6.84,813300,0
+OSUR.US,D,20150324,000000,6.86,6.92,6.55,6.67,824100,0
+OSUR.US,D,20150325,000000,6.67,6.75,6.1,6.28,951400,0
+OSUR.US,D,20150326,000000,6.3,6.55,6.28,6.48,817100,0
+OSUR.US,D,20150327,000000,6.48,6.55,6.11,6.19,712900,0
+OSUR.US,D,20150330,000000,6.25,6.52,6.16,6.42,633200,0
+OSUR.US,D,20150331,000000,6.44,6.68,6.35,6.54,706410,0
+OSUR.US,D,20150401,000000,6.57,6.63,6.41,6.47,504400,0
+OSUR.US,D,20150402,000000,6.5,6.66,6.41,6.56,425800,0
+OSUR.US,D,20150406,000000,6.49,6.69,6.49,6.58,358600,0
+OSUR.US,D,20150407,000000,6.56,6.68,6.38,6.64,605702,0
+OSUR.US,D,20150408,000000,6.68,6.88,6.64,6.74,672800,0
+OSUR.US,D,20150409,000000,6.75,6.81,6.57,6.785,394619,0
+OSUR.US,D,20150410,000000,6.85,6.88,6.73,6.8,334600,0
+OSUR.US,D,20150413,000000,6.78,6.94,6.78,6.81,416100,0
+OSUR.US,D,20150414,000000,6.82,6.9,6.65,6.66,325600,0
+OSUR.US,D,20150415,000000,6.73,6.755,6.57,6.74,597327,0
+OSUR.US,D,20150416,000000,6.73,6.88,6.6401,6.71,659438,0
+OSUR.US,D,20150417,000000,6.65,6.83,6.49,6.52,355800,0
+OSUR.US,D,20150420,000000,6.61,6.87,6.5,6.81,384626,0
+OSUR.US,D,20150421,000000,6.84,6.88,6.66,6.78,338874,0
+OSUR.US,D,20150422,000000,6.76,6.82,6.63,6.75,286700,0
+OSUR.US,D,20150423,000000,6.7,6.83,6.63,6.8,250000,0
+OSUR.US,D,20150424,000000,6.78,6.94,6.68,6.71,368786,0
+OSUR.US,D,20150427,000000,6.76,6.91,6.55,6.63,644300,0
+OSUR.US,D,20150428,000000,6.64,6.71,6.39,6.62,407115,0
+OSUR.US,D,20150429,000000,6.54,6.72,6.49,6.56,274000,0
+OSUR.US,D,20150430,000000,6.5,6.68,6.2,6.3,596000,0
+OSUR.US,D,20150501,000000,6.32,6.65,6.26,6.38,372300,0
+OSUR.US,D,20150504,000000,6.4,6.53,6.22,6.27,435700,0
+OSUR.US,D,20150505,000000,6.22,6.35,5.99,6.07,550300,0
+OSUR.US,D,20150506,000000,6.22,6.28,5.89,6.16,634606,0
+OSUR.US,D,20150507,000000,5.15,5.84,4.415,5.33,4070892,0
+OSUR.US,D,20150508,000000,5.67,5.68,5.43,5.5,971200,0
+OSUR.US,D,20150511,000000,5.5,5.66,5.4,5.41,523900,0
+OSUR.US,D,20150512,000000,5.37,5.51,5.24,5.28,789079,0
+OSUR.US,D,20150513,000000,5.32,5.33,5.19,5.26,899600,0
+OSUR.US,D,20150514,000000,5.3,5.5,5.16,5.49,1670400,0
+OSUR.US,D,20150515,000000,6.1,6.43,5.81,5.98,3325170,0
+OSUR.US,D,20150518,000000,6.85,7.59,6.4,7.41,8381372,0
+OSUR.US,D,20150519,000000,7.64,7.64,6.33,6.44,8258983,0
+OSUR.US,D,20150520,000000,6.35,6.55,6.14,6.3,1724800,0
+OSUR.US,D,20150521,000000,6.38,6.48,6.25,6.42,1153200,0
+OSUR.US,D,20150522,000000,6.44,6.71,6.41,6.6,1370500,0
+OSUR.US,D,20150526,000000,6.78,7,6.7,6.76,1574387,0
+OSUR.US,D,20150527,000000,7.05,7.08,6.48,6.63,1744700,0
+OSUR.US,D,20150528,000000,6.62,6.67,6.25,6.31,1102512,0
+OSUR.US,D,20150529,000000,6.32,6.34,6.15,6.19,770600,0
+OSUR.US,D,20150601,000000,6.3,6.37,6.0647,6.18,661091,0
+OSUR.US,D,20150602,000000,6.15,6.2,6.05,6.15,670913,0
+OSUR.US,D,20150603,000000,6.15,6.15,5.88,6.05,959700,0
+OSUR.US,D,20150604,000000,6.04,6.04,5.82,5.95,631400,0
+OSUR.US,D,20150605,000000,5.89,5.91,5.52,5.8,1039400,0
+OSUR.US,D,20150608,000000,5.77,5.8,5.53,5.68,1117600,0
+OSUR.US,D,20150609,000000,5.67,5.77,5.57,5.62,510639,0
+OSUR.US,D,20150610,000000,5.63,5.71,5.56,5.64,538991,0
+OSUR.US,D,20150611,000000,5.6,5.84,5.5601,5.8,703272,0
+OSUR.US,D,20150612,000000,6.01,6.06,5.59,5.69,945900,0
+OSUR.US,D,20150615,000000,5.63,5.69,5.44,5.68,608400,0
+OSUR.US,D,20150616,000000,5.67,5.79,5.59,5.65,778300,0
+OSUR.US,D,20150617,000000,5.69,5.85,5.64,5.75,616500,0
+OSUR.US,D,20150618,000000,5.8,6.01,5.75,5.95,878600,0
+OSUR.US,D,20150619,000000,5.94,6.04,5.93,6.01,720800,0
+OSUR.US,D,20150622,000000,6,6.06,5.81,5.83,755000,0
+OSUR.US,D,20150623,000000,5.81,5.93,5.8,5.83,789713,0
+OSUR.US,D,20150624,000000,5.8,5.89,5.76,5.79,488800,0
+OSUR.US,D,20150625,000000,5.79,5.83,5.53,5.64,927500,0
+OSUR.US,D,20150626,000000,5.64,5.67,5.45,5.58,1025000,0
+OSUR.US,D,20150629,000000,5.5,5.57,5.38,5.41,826300,0
+OSUR.US,D,20150630,000000,5.43,5.48,5.37,5.39,523434,0
+OSUR.US,D,20150701,000000,5.44,5.57,5.32,5.37,614800,0
+OSUR.US,D,20150702,000000,5.36,5.4,5.1,5.14,1088100,0
+OSUR.US,D,20150706,000000,5.06,5.1,4.71,4.92,1529900,0
+OSUR.US,D,20150707,000000,4.98,5.19,4.93,5.19,713900,0
+OSUR.US,D,20150708,000000,5.14,5.21,4.99,5.04,575300,0
+OSUR.US,D,20150709,000000,5.08,5.22,5.02,5.15,517100,0
+OSUR.US,D,20150710,000000,5.2,5.4,5.13,5.15,571000,0
+OSUR.US,D,20150713,000000,5.2,5.35,5.16,5.35,441200,0
+OSUR.US,D,20150714,000000,5.35,5.44,5.32,5.33,440073,0
+OSUR.US,D,20150715,000000,5.32,5.34,5.2,5.24,306822,0
+OSUR.US,D,20150716,000000,5.32,5.42,5.28,5.32,352400,0
+OSUR.US,D,20150717,000000,5.33,5.46,5.29,5.37,439900,0
+OSUR.US,D,20150720,000000,5.37,5.43,5.25,5.3,435100,0
+OSUR.US,D,20150721,000000,5.27,5.37,5.12,5.17,645900,0
+OSUR.US,D,20150722,000000,5.17,5.25,5.07,5.2,705400,0
+OSUR.US,D,20150723,000000,5.25,5.35,5.17,5.25,500200,0
+OSUR.US,D,20150724,000000,5.26,5.27,5.03,5.04,458500,0
+OSUR.US,D,20150727,000000,5.04,5.04,4.75,4.89,698600,0
+OSUR.US,D,20150728,000000,4.97,5.25,4.83,5.24,686300,0
+OSUR.US,D,20150729,000000,5.28,5.3,5.01,5.06,542100,0
+OSUR.US,D,20150730,000000,5.01,5.16,4.96,5.06,414200,0
+OSUR.US,D,20150731,000000,5.03,5.03,4.85,4.94,743300,0
+OSUR.US,D,20150803,000000,5.05,5.14,4.92,4.96,887970,0
+OSUR.US,D,20150804,000000,4.95,5.06,4.93,5,505300,0
+OSUR.US,D,20150805,000000,5,5.1,4.95,5.02,710300,0
+OSUR.US,D,20150806,000000,5.11,5.569,5.07,5.35,1835128,0
+OSUR.US,D,20150807,000000,5.22,5.39,5.01,5.16,811900,0
+OSUR.US,D,20150810,000000,5.17,5.66,5.15,5.66,1309400,0
+OSUR.US,D,20150811,000000,5.56,5.69,5.505,5.54,488866,0
+OSUR.US,D,20150812,000000,5.5,5.67,5.4,5.6,565100,0
+OSUR.US,D,20150813,000000,5.58,5.64,5.43,5.47,367400,0
+OSUR.US,D,20150814,000000,5.43,5.58,5.36,5.45,319300,0
+OSUR.US,D,20150817,000000,5.52,5.74,5.47,5.72,490300,0
+OSUR.US,D,20150818,000000,5.69,5.87,5.64,5.79,700000,0
+OSUR.US,D,20150819,000000,5.74,5.95,5.71,5.78,849600,0
+OSUR.US,D,20150820,000000,5.74,5.74,5.48,5.48,511800,0
+OSUR.US,D,20150821,000000,5.37,5.54,5.34,5.41,482800,0
+OSUR.US,D,20150824,000000,5.15,5.38,5.1,5.17,771550,0
+OSUR.US,D,20150825,000000,5.36,5.41,5.06,5.07,645100,0
+OSUR.US,D,20150826,000000,5.24,5.24,5.01,5.05,515100,0
+OSUR.US,D,20150827,000000,5.11,5.36,5.03,5.25,789400,0
+OSUR.US,D,20150828,000000,5.23,5.49,5.23,5.37,554500,0
+OSUR.US,D,20150831,000000,5.38,5.55,5.38,5.4,508700,0
+OSUR.US,D,20150901,000000,5.27,5.45,5.25,5.32,445700,0
+OSUR.US,D,20150902,000000,5.39,5.47,5.31,5.39,369700,0
+OSUR.US,D,20150903,000000,5.38,5.55,5.22,5.23,314000,0
+OSUR.US,D,20150904,000000,5.17,5.24,5.12,5.15,215400,0
+OSUR.US,D,20150908,000000,5.21,5.35,5.1,5.34,338200,0
+OSUR.US,D,20150909,000000,5.35,5.43,5.15,5.18,243300,0
+OSUR.US,D,20150910,000000,5.18,5.21,5.03,5.13,372013,0
+OSUR.US,D,20150911,000000,5.08,5.13,4.91,5.13,536600,0
+OSUR.US,D,20150914,000000,5.12,5.19,4.97,5,312800,0
+OSUR.US,D,20150915,000000,5,5.16,4.95,5.16,341400,0
+OSUR.US,D,20150916,000000,5.13,5.31,5.05,5.14,545500,0
+OSUR.US,D,20150917,000000,5.1,5.33,5.1,5.27,313160,0
+OSUR.US,D,20150918,000000,5.17,5.35,5.04,5.07,689400,0
+OSUR.US,D,20150921,000000,5.14,5.28,5.01,5.18,652200,0
+OSUR.US,D,20150922,000000,5.1,5.33,5.01,5.27,602100,0
+OSUR.US,D,20150923,000000,5.26,5.42,5.13,5.15,562103,0
+OSUR.US,D,20150924,000000,5.12,5.47,5.12,5.45,628389,0
+OSUR.US,D,20150925,000000,5.48,5.53,4.98,5.04,1123200,0
+OSUR.US,D,20150928,000000,5.03,5.03,4.6,4.83,1063831,0
+OSUR.US,D,20150929,000000,4.81,5.05,4.66,4.69,627700,0
+OSUR.US,D,20150930,000000,4.77,4.83,4.39,4.44,976800,0
+OSUR.US,D,20151001,000000,4.45,4.68,4.41,4.64,646400,0
+OSUR.US,D,20151002,000000,4.59,4.71,4.53,4.71,300200,0
+OSUR.US,D,20151005,000000,4.74,4.87,4.67,4.71,360672,0
+OSUR.US,D,20151006,000000,4.69,4.78,4.47,4.5,338900,0
+OSUR.US,D,20151007,000000,4.51,4.69,4.49,4.59,360100,0
+OSUR.US,D,20151008,000000,4.57,4.64,4.41,4.48,555700,0
+OSUR.US,D,20151009,000000,4.49,4.61,4.42,4.54,397500,0
+OSUR.US,D,20151012,000000,4.52,4.57,4.4,4.49,411034,0
+OSUR.US,D,20151013,000000,4.47,4.58,4.42,4.49,422900,0
+OSUR.US,D,20151014,000000,4.52,4.59,4.46,4.54,288900,0
+OSUR.US,D,20151015,000000,4.53,4.73,4.52,4.73,463100,0
+OSUR.US,D,20151016,000000,4.75,4.94,4.73,4.83,373400,0
+OSUR.US,D,20151019,000000,4.82,5,4.75,4.91,342735,0
+OSUR.US,D,20151020,000000,4.9,5.04,4.845,4.97,375952,0
+OSUR.US,D,20151021,000000,4.99,4.99,4.77,4.81,278400,0
+OSUR.US,D,20151022,000000,4.82,4.97,4.77,4.78,729700,0
+OSUR.US,D,20151023,000000,4.84,4.96,4.77,4.91,787000,0
+OSUR.US,D,20151026,000000,4.88,5.17,4.82,5.16,459500,0
+OSUR.US,D,20151027,000000,5.13,5.13,4.81,4.95,467000,0
+OSUR.US,D,20151028,000000,4.98,5.3,4.88,5.29,504800,0
+OSUR.US,D,20151029,000000,5.29,5.33,5.02,5.05,315800,0
+OSUR.US,D,20151030,000000,5.05,5.29,5.04,5.2,456000,0
+OSUR.US,D,20151102,000000,5.21,5.32,5.17,5.25,265061,0
+OSUR.US,D,20151103,000000,5.21,5.4,5.21,5.23,455400,0
+OSUR.US,D,20151104,000000,5.23,5.32,5.18,5.3,477432,0
+OSUR.US,D,20151105,000000,5.37,5.59,5.08,5.25,944100,0
+OSUR.US,D,20151106,000000,5.26,5.96,5.26,5.92,1287500,0
+OSUR.US,D,20151109,000000,5.92,5.96,5.78,5.85,563015,0
+OSUR.US,D,20151110,000000,5.84,6.04,5.75,6,524300,0
+OSUR.US,D,20151111,000000,6.04,6.04,5.79,5.8,525600,0
+OSUR.US,D,20151112,000000,5.76,5.87,5.63,5.68,334300,0
+OSUR.US,D,20151113,000000,5.64,5.94,5.58,5.87,479000,0
+OSUR.US,D,20151116,000000,5.84,6.08,5.83,5.86,572000,0
+OSUR.US,D,20151117,000000,5.87,6.02,5.75,5.96,430400,0
+OSUR.US,D,20151118,000000,5.95,6.13,5.93,6.09,373700,0
+OSUR.US,D,20151119,000000,6.11,6.27,5.97,6.18,593500,0
+OSUR.US,D,20151120,000000,6.22,6.28,6.07,6.08,393900,0
+OSUR.US,D,20151123,000000,6.09,6.38,6.06,6.23,464600,0
+OSUR.US,D,20151124,000000,6.19,6.29,6.06,6.09,332800,0
+OSUR.US,D,20151125,000000,6.07,6.3,6.01,6.22,359300,0
+OSUR.US,D,20151127,000000,6.2,6.34,6.19,6.25,153300,0
+OSUR.US,D,20151130,000000,6.26,6.38,6.21,6.25,397800,0
+OSUR.US,D,20151201,000000,6.28,6.33,6.22,6.26,410026,0
+OSUR.US,D,20151202,000000,6.28,6.47,6.22,6.3,722013,0
+OSUR.US,D,20151203,000000,6.31,6.45,6.16,6.21,430154,0
+OSUR.US,D,20151204,000000,6.24,6.53,6.22,6.38,666300,0
+OSUR.US,D,20151207,000000,6.35,6.47,6.21,6.25,480600,0
+OSUR.US,D,20151208,000000,6.21,6.36,6.19,6.27,465420,0
+OSUR.US,D,20151209,000000,6.27,6.38,6.21,6.25,384600,0
+OSUR.US,D,20151210,000000,6.23,6.32,6.02,6.28,524400,0
+OSUR.US,D,20151211,000000,6.16,6.27,6.12,6.19,509300,0
+OSUR.US,D,20151214,000000,6.21,6.5,6.13,6.46,938523,0
+OSUR.US,D,20151215,000000,6.5,6.8,6.45,6.73,1096900,0
+OSUR.US,D,20151216,000000,6.8,6.87,6.6,6.71,422400,0
+OSUR.US,D,20151217,000000,6.75,6.94,6.71,6.87,670200,0
+OSUR.US,D,20151218,000000,6.83,6.99,6.69,6.7,807600,0
+OSUR.US,D,20151221,000000,6.72,6.75,6.42,6.71,463700,0
+OSUR.US,D,20151222,000000,6.75,6.79,6.59,6.78,292104,0
+OSUR.US,D,20151223,000000,6.8,6.86,6.62,6.69,553500,0
+OSUR.US,D,20151224,000000,6.67,6.86,6.67,6.75,291380,0
+OSUR.US,D,20151228,000000,6.78,6.78,6.52,6.54,415442,0
+OSUR.US,D,20151229,000000,6.58,6.8,6.5601,6.65,391064,0
+OSUR.US,D,20151230,000000,6.61,6.7,6.53,6.55,317644,0
+OSUR.US,D,20151231,000000,6.54,6.55,6.42,6.44,375418,0
+OSUR.US,D,20160104,000000,6.35,6.39,5.98,6.35,927900,0
+OSUR.US,D,20160105,000000,6.35,6.58,6.3,6.44,448167,0
+OSUR.US,D,20160106,000000,6.37,6.56,6.33,6.37,650322,0
+OSUR.US,D,20160107,000000,6.26,6.26,5.92,5.93,823529,0
+OSUR.US,D,20160108,000000,5.93,6.17,5.93,6.04,741776,0
+OSUR.US,D,20160111,000000,6.04,6.11,5.8036,5.86,477551,0
+OSUR.US,D,20160112,000000,5.89,6.02,5.8001,5.92,349950,0
+OSUR.US,D,20160113,000000,5.93,6.04,5.61,5.63,351772,0
+OSUR.US,D,20160114,000000,5.62,5.81,5.535,5.73,380898,0
+OSUR.US,D,20160115,000000,5.53,5.8,5.42,5.75,516476,0
+OSUR.US,D,20160119,000000,5.79,5.87,5.52,5.66,544900,0
+OSUR.US,D,20160120,000000,5.56,5.69,5.25,5.61,474777,0
+OSUR.US,D,20160121,000000,5.64,5.72,5.49,5.59,375006,0
+OSUR.US,D,20160122,000000,5.68,5.73,5.55,5.67,349174,0
+OSUR.US,D,20160125,000000,5.6,5.743,5.6,5.61,226976,0
+OSUR.US,D,20160126,000000,5.61,5.76,5.46,5.68,219989,0
+OSUR.US,D,20160127,000000,5.62,5.74,5.45,5.47,294537,0
+OSUR.US,D,20160128,000000,5.5,5.6,5.09,5.18,809725,0
+OSUR.US,D,20160129,000000,5.21,5.5,5.21,5.47,457188,0
+OSUR.US,D,20160201,000000,5.45,5.45,5.29,5.35,277182,0
+OSUR.US,D,20160202,000000,5.3,5.41,5.2492,5.39,398535,0
+OSUR.US,D,20160203,000000,5.42,5.5,5.2,5.5,375336,0
+OSUR.US,D,20160204,000000,6.68,6.77,6.01,6.18,2412140,0
+OSUR.US,D,20160205,000000,6.22,6.29,5.9,6.06,739281,0
+OSUR.US,D,20160208,000000,6.03,6.46,5.95,6.44,1026365,0
+OSUR.US,D,20160209,000000,6.38,6.69,6.16,6.56,685720,0
+OSUR.US,D,20160210,000000,6.58,6.75,6.28,6.29,1055601,0
+OSUR.US,D,20160211,000000,6.2,6.39,6.11,6.26,391674,0
+OSUR.US,D,20160212,000000,6.33,6.48,6.2,6.27,758156,0
+OSUR.US,D,20160216,000000,6.34,6.43,6.27,6.37,1068678,0
+OSUR.US,D,20160217,000000,6.45,6.54,6.33,6.38,407337,0
+OSUR.US,D,20160218,000000,6.35,6.46,6.21,6.305,425993,0
+OSUR.US,D,20160219,000000,6.24,6.36,6.16,6.23,398964,0
+OSUR.US,D,20160222,000000,6.27,6.35,6.2,6.25,657035,0
+OSUR.US,D,20160223,000000,6.27,6.58,6.25,6.44,417554,0
+OSUR.US,D,20160224,000000,6.39,6.55,6.31,6.54,327284,0
+OSUR.US,D,20160225,000000,6.55,6.636,6.38,6.56,297925,0
+OSUR.US,D,20160226,000000,6.59,6.79,6.53,6.68,471216,0
+OSUR.US,D,20160229,000000,6.74,6.78,6.62,6.71,589355,0
+OSUR.US,D,20160301,000000,6.73,6.75,6.48,6.615,607879,0
+OSUR.US,D,20160302,000000,6.56,6.77,6.55,6.765,423188,0
+OSUR.US,D,20160303,000000,6.79,7.105,6.65,6.96,710287,0
+OSUR.US,D,20160304,000000,6.91,7.1,6.91,6.96,398090,0
+OSUR.US,D,20160307,000000,6.88,7.27,6.8301,7.17,562479,0
+OSUR.US,D,20160308,000000,7.2,7.22,6.81,6.84,481148,0
+OSUR.US,D,20160309,000000,6.86,6.93,6.7111,6.83,228637,0
+OSUR.US,D,20160310,000000,6.85,7.14,6.84,6.95,393782,0
+OSUR.US,D,20160311,000000,7.01,7.0899,6.83,6.93,320696,0
+OSUR.US,D,20160314,000000,6.89,6.97,6.81,6.86,332357,0
+OSUR.US,D,20160315,000000,6.79,6.84,6.66,6.8,523317,0
+OSUR.US,D,20160316,000000,6.79,6.97,6.68,6.69,337311,0
+OSUR.US,D,20160317,000000,6.66,6.79,6.5132,6.78,486370,0
+OSUR.US,D,20160318,000000,6.85,7.39,6.77,7.37,1114559,0
+OSUR.US,D,20160321,000000,7.34,7.36,7.18,7.27,500681,0
+OSUR.US,D,20160322,000000,7.27,7.39,7.16,7.39,353214,0
+OSUR.US,D,20160323,000000,7.35,7.39,6.81,6.82,692626,0
+OSUR.US,D,20160324,000000,6.82,6.94,6.66,6.85,420042,0
+OSUR.US,D,20160328,000000,6.85,6.93,6.75,6.81,211638,0
+OSUR.US,D,20160329,000000,6.81,7.13,6.79,7.08,274130,0
+OSUR.US,D,20160330,000000,7.06,7.245,7.005,7.2,282275,0
+OSUR.US,D,20160331,000000,7.19,7.32,7.06,7.23,251113,0
+OSUR.US,D,20160401,000000,7.14,7.1932,7.023,7.18,353701,0
+OSUR.US,D,20160404,000000,7.14,7.24,7,7.12,344626,0
+OSUR.US,D,20160405,000000,7.1,7.18,7.01,7.1,420989,0
+OSUR.US,D,20160406,000000,7.1,7.22,7.03,7.21,368347,0
+OSUR.US,D,20160407,000000,7.18,7.27,7.1,7.13,298802,0
+OSUR.US,D,20160408,000000,7.2,7.22,7.03,7.07,289228,0
+OSUR.US,D,20160411,000000,7.08,7.17,6.89,7.02,400384,0
+OSUR.US,D,20160412,000000,6.98,7.16,6.905,7.09,299641,0
+OSUR.US,D,20160413,000000,7.15,7.35,7.1,7.14,638379,0
+OSUR.US,D,20160414,000000,7.11,7.21,7.01,7.15,544316,0
+OSUR.US,D,20160415,000000,7.09,7.18,7.0312,7.11,213395,0
+OSUR.US,D,20160418,000000,7.1,7.2,6.99,7.04,737061,0
+OSUR.US,D,20160419,000000,7.05,7.28,6.98,7.18,1424986,0
+OSUR.US,D,20160420,000000,7.22,7.44,7.19,7.38,676084,0
+OSUR.US,D,20160421,000000,7.38,7.6,7.37,7.46,453420,0
+OSUR.US,D,20160422,000000,7.48,7.51,7.25,7.29,337828,0
+OSUR.US,D,20160425,000000,7.26,7.37,7.235,7.32,234354,0
+OSUR.US,D,20160426,000000,7.33,7.49,7.11,7.4,339376,0
+OSUR.US,D,20160427,000000,7.4,7.53,7.11,7.27,564744,0
+OSUR.US,D,20160428,000000,7.22,7.49,7.22,7.36,431596,0
+OSUR.US,D,20160429,000000,7.32,7.49,7.11,7.18,300624,0
+OSUR.US,D,20160502,000000,7.22,7.37,7.09,7.16,352519,0
+OSUR.US,D,20160503,000000,7.13,7.14,6.95,6.97,319427,0
+OSUR.US,D,20160504,000000,6.94,7.07,6.76,6.85,436786,0
+OSUR.US,D,20160505,000000,6.65,6.86,6.4,6.51,1060185,0
+OSUR.US,D,20160506,000000,6.5,6.9,6.4601,6.64,860771,0
+OSUR.US,D,20160509,000000,6.62,6.79,6.525,6.67,544553,0
+OSUR.US,D,20160510,000000,6.73,6.96,6.71,6.84,724506,0
+OSUR.US,D,20160511,000000,6.81,6.92,6.72,6.78,302503,0
+OSUR.US,D,20160512,000000,6.78,6.955,6.54,6.56,366671,0
+OSUR.US,D,20160513,000000,6.56,6.76,6.544,6.68,413989,0
+OSUR.US,D,20160516,000000,6.68,6.975,6.675,6.93,814154,0
+OSUR.US,D,20160517,000000,6.9,6.99,6.685,6.71,512867,0
+OSUR.US,D,20160518,000000,6.7,7.04,6.65,6.91,412824,0
+OSUR.US,D,20160519,000000,6.89,6.91,6.67,6.72,330197,0
+OSUR.US,D,20160520,000000,6.71,7.03,6.71,6.84,446736,0
+OSUR.US,D,20160523,000000,6.86,7.04,6.85,6.97,410929,0
+OSUR.US,D,20160524,000000,7,7.17,6.94,7.17,366756,0
+OSUR.US,D,20160525,000000,7.16,7.355,7.03,7.32,1031045,0
+OSUR.US,D,20160526,000000,7.31,7.375,7.2,7.34,617576,0
+OSUR.US,D,20160527,000000,7.34,7.58,7.24,7.51,1049771,0
+OSUR.US,D,20160531,000000,7.51,7.71,7.51,7.68,666227,0
+OSUR.US,D,20160601,000000,7.64,7.91,7.6,7.89,638346,0
+OSUR.US,D,20160602,000000,7.85,7.97,7.8,7.91,349806,0
+OSUR.US,D,20160603,000000,7.91,7.91,7.72,7.815,318591,0
+OSUR.US,D,20160606,000000,7.81,7.99,7.76,7.9,317065,0
+OSUR.US,D,20160607,000000,7.89,7.97,7.77,7.91,421957,0
+OSUR.US,D,20160608,000000,7.87,7.9,7.69,7.83,296249,0
+OSUR.US,D,20160609,000000,7.83,7.92,7.74,7.905,333292,0
+OSUR.US,D,20160610,000000,7.84,7.89,7.72,7.78,267747,0
+OSUR.US,D,20160613,000000,7.4,7.5,6.67,6.83,1628288,0
+OSUR.US,D,20160614,000000,6.74,7.05,6.74,6.99,698076,0
+OSUR.US,D,20160615,000000,6.99,7.0899,6.9499,7,864275,0
+OSUR.US,D,20160616,000000,6.98,7.05,6.8,6.95,724950,0
+OSUR.US,D,20160617,000000,6.97,7,6.87,6.94,867253,0
+OSUR.US,D,20160620,000000,7,7.02,6.86,6.87,500283,0
+OSUR.US,D,20160621,000000,6.89,7.03,6.83,6.89,342678,0
+OSUR.US,D,20160622,000000,6.9,6.93,6.625,6.77,642706,0
+OSUR.US,D,20160623,000000,6.81,6.95,6.76,6.81,489827,0
+OSUR.US,D,20160624,000000,6.57,6.74,6.44,6.61,594522,0
+OSUR.US,D,20160627,000000,6.51,6.64,6.45,6.55,851287,0
+OSUR.US,D,20160628,000000,6.6,6.83,6.6,6.73,903164,0
+OSUR.US,D,20160629,000000,6.83,7.09,6.82,7.08,1126120,0
+OSUR.US,D,20160630,000000,7.06,7.19,5.81,5.915,5242151,0
+OSUR.US,D,20160701,000000,5.57,6.39,5.57,6.2,5151248,0
+OSUR.US,D,20160705,000000,6.1,6.16,5.89,5.97,1047204,0
+OSUR.US,D,20160706,000000,5.93,6.31,5.92,6.27,1050400,0
+OSUR.US,D,20160707,000000,6.26,6.41,6.14,6.2,1033197,0
+OSUR.US,D,20160708,000000,6.23,6.58,6.21,6.44,890750,0
+OSUR.US,D,20160711,000000,6.5,6.57,6.39,6.56,1000043,0
+OSUR.US,D,20160712,000000,6.6,6.72,6.54,6.59,1042123,0
+OSUR.US,D,20160713,000000,6.65,6.69,6.41,6.48,695270,0
+OSUR.US,D,20160714,000000,6.46,6.65,6.35,6.48,1031779,0
+OSUR.US,D,20160715,000000,6.52,6.59,6.42,6.46,327431,0
+OSUR.US,D,20160718,000000,6.42,6.49,6.23,6.42,331799,0
+OSUR.US,D,20160719,000000,6.44,6.56,6.4,6.45,374636,0
+OSUR.US,D,20160720,000000,6.45,6.525,6.41,6.46,225437,0
+OSUR.US,D,20160721,000000,6.48,6.62,6.45,6.49,413320,0
+OSUR.US,D,20160722,000000,6.5,6.531,6.37,6.46,300125,0
+OSUR.US,D,20160725,000000,6.46,6.55,6.39,6.51,227092,0
+OSUR.US,D,20160726,000000,6.5,6.57,6.41,6.5,208062,0
+OSUR.US,D,20160727,000000,6.51,6.66,6.43,6.63,240693,0
+OSUR.US,D,20160728,000000,6.6,6.65,6.42,6.59,428913,0
+OSUR.US,D,20160729,000000,6.62,6.84,6.43,6.82,555317,0
+OSUR.US,D,20160801,000000,6.8,6.82,6.665,6.81,584049,0
+OSUR.US,D,20160802,000000,6.77,6.82,6.565,6.67,767880,0
+OSUR.US,D,20160803,000000,6.61,6.82,6.53,6.81,630399,0
+OSUR.US,D,20160804,000000,6.95,7.24,6.87,6.98,976265,0
+OSUR.US,D,20160805,000000,7.02,7.35,6.94,7.31,707285,0
+OSUR.US,D,20160808,000000,7.28,7.32,7.18,7.24,680518,0
+OSUR.US,D,20160809,000000,7.26,7.295,7.135,7.2,501029,0
+OSUR.US,D,20160810,000000,7.23,7.25,7.01,7.05,394886,0
+OSUR.US,D,20160811,000000,7,7.17,7,7.05,397047,0
+OSUR.US,D,20160812,000000,7.05,7.13,6.92,6.97,339092,0
+OSUR.US,D,20160815,000000,7.02,7.17,7.01,7.06,358534,0
+OSUR.US,D,20160816,000000,7,7.13,7,7.03,417591,0
+OSUR.US,D,20160817,000000,7.06,7.16,6.95,6.96,269844,0
+OSUR.US,D,20160818,000000,6.98,7.07,6.91,6.93,347283,0
+OSUR.US,D,20160819,000000,6.91,7.0199,6.84,6.94,314985,0
+OSUR.US,D,20160822,000000,6.89,7,6.87,6.99,385224,0
+OSUR.US,D,20160823,000000,7.03,7.1,6.99,7,227369,0
+OSUR.US,D,20160824,000000,7.48,8.2,7.42,7.74,6061024,0
+OSUR.US,D,20160825,000000,7.75,7.9,7.57,7.76,933008,0
+OSUR.US,D,20160826,000000,7.75,8.09,7.72,7.85,1045999,0
+OSUR.US,D,20160829,000000,8.24,9,8.1389,8.66,4119166,0
+OSUR.US,D,20160830,000000,8.83,8.86,8.43,8.58,1280011,0
+OSUR.US,D,20160831,000000,8.56,8.64,8.44,8.57,990649,0
+OSUR.US,D,20160901,000000,8.57,8.63,8.42,8.56,679125,0
+OSUR.US,D,20160902,000000,8.63,8.74,8.51,8.72,432969,0
+OSUR.US,D,20160906,000000,8.81,8.82,8.505,8.64,913919,0
+OSUR.US,D,20160907,000000,8.6,8.81,8.6,8.77,587879,0
+OSUR.US,D,20160908,000000,8.72,9.05,8.71,8.94,772705,0
+OSUR.US,D,20160909,000000,8.83,8.83,8.515,8.52,656061,0
+OSUR.US,D,20160912,000000,8.49,8.75,8.31,8.73,462781,0
+OSUR.US,D,20160913,000000,8.67,8.79,8.56,8.58,569493,0
+OSUR.US,D,20160914,000000,8.65,8.66,8.49,8.6,748519,0
+OSUR.US,D,20160915,000000,8.64,8.77,8.55,8.68,801267,0
+OSUR.US,D,20160916,000000,8.66,8.87,8.58,8.65,922480,0
+OSUR.US,D,20160919,000000,8.36,8.5,8.08,8.46,1380824,0
+OSUR.US,D,20160920,000000,8.46,8.5519,8.34,8.35,589561,0
+OSUR.US,D,20160921,000000,8.31,8.5,8.22,8.49,682658,0
+OSUR.US,D,20160922,000000,8.45,8.59,8.061,8.49,790268,0
+OSUR.US,D,20160923,000000,8.43,8.51,8.29,8.305,566494,0
+OSUR.US,D,20160926,000000,8.25,8.28,8.14,8.14,549515,0
+OSUR.US,D,20160927,000000,8.14,8.26,8.01,8.2,793427,0
+OSUR.US,D,20160928,000000,8.2,8.215,8.121,8.15,460897,0
+OSUR.US,D,20160929,000000,8.17,8.2,7.88,7.89,477818,0
+OSUR.US,D,20160930,000000,7.95,7.99,7.8,7.97,634385,0
+OSUR.US,D,20161003,000000,7.9,8.075,7.86,8.03,470740,0
+OSUR.US,D,20161004,000000,8.03,8.15,8.01,8.01,324245,0
+OSUR.US,D,20161005,000000,8.08,8.15,7.99,8.06,320501,0
+OSUR.US,D,20161006,000000,8.03,8.15,7.985,8.07,301732,0
+OSUR.US,D,20161007,000000,8.07,8.11,7.915,7.95,197543,0
+OSUR.US,D,20161010,000000,8.01,8.19,8,8.02,300632,0
+OSUR.US,D,20161011,000000,7.99,8.01,7.735,7.82,335949,0
+OSUR.US,D,20161012,000000,7.8,7.91,7.77,7.8,221709,0
+OSUR.US,D,20161013,000000,7.76,7.97,7.73,7.83,305748,0
+OSUR.US,D,20161014,000000,7.83,7.98,7.7,7.71,249046,0
+OSUR.US,D,20161017,000000,7.72,7.775,7.66,7.7,350980,0
+OSUR.US,D,20161018,000000,7.81,7.88,7.73,7.81,336862,0
+OSUR.US,D,20161019,000000,7.85,7.85,7.67,7.75,259538,0
+OSUR.US,D,20161020,000000,7.74,7.84,7.63,7.63,305964,0
+OSUR.US,D,20161021,000000,7.56,7.8,7.5,7.7,432135,0
+OSUR.US,D,20161024,000000,7.76,7.835,7.71,7.83,308287,0
+OSUR.US,D,20161025,000000,7.82,7.85,7.73,7.8,320855,0
+OSUR.US,D,20161026,000000,7.73,7.82,7.64,7.65,462062,0
+OSUR.US,D,20161027,000000,7.73,7.79,7.58,7.59,285657,0
+OSUR.US,D,20161028,000000,7.54,7.61,7.49,7.5,324003,0
+OSUR.US,D,20161031,000000,7.5,7.54,7.4,7.51,370841,0
+OSUR.US,D,20161101,000000,7.51,7.58,7.26,7.32,347021,0
+OSUR.US,D,20161102,000000,7.28,7.35,7.21,7.31,497242,0
+OSUR.US,D,20161103,000000,8,8,7.21,7.31,703592,0
+OSUR.US,D,20161104,000000,7.31,7.4,7.09,7.1,704148,0
+OSUR.US,D,20161107,000000,7.23,7.489,7.23,7.42,706730,0
+OSUR.US,D,20161108,000000,7.43,7.57,7.36,7.49,295495,0
+OSUR.US,D,20161109,000000,7.34,7.67,7.28,7.67,477977,0
+OSUR.US,D,20161110,000000,7.8,8.075,7.71,8,667772,0
+OSUR.US,D,20161111,000000,8.02,8.33,7.8352,8.31,696902,0
+OSUR.US,D,20161114,000000,8.38,8.49,8.16,8.22,442391,0
+OSUR.US,D,20161115,000000,8.15,8.2438,8.005,8.17,365953,0
+OSUR.US,D,20161116,000000,8.17,8.36,8.1,8.22,428126,0
+OSUR.US,D,20161117,000000,8.25,8.59,8.23,8.49,390406,0
+OSUR.US,D,20161118,000000,8.49,8.7,8.34,8.61,575475,0
+OSUR.US,D,20161121,000000,8.67,8.79,8.535,8.6,555432,0
+OSUR.US,D,20161122,000000,8.62,8.96,8.55,8.95,453896,0
+OSUR.US,D,20161123,000000,8.89,9.04,8.8,8.87,675150,0
+OSUR.US,D,20161125,000000,8.91,8.97,8.8,8.93,173974,0
+OSUR.US,D,20161128,000000,8.87,8.94,8.42,8.44,463499,0
+OSUR.US,D,20161129,000000,8.5,8.933,8.42,8.43,596726,0
+OSUR.US,D,20161130,000000,8.55,8.6,8.37,8.43,498375,0
+OSUR.US,D,20161201,000000,8.64,8.765,8.43,8.55,515436,0
+OSUR.US,D,20161202,000000,8.5,8.65,8.21,8.37,326788,0
+OSUR.US,D,20161205,000000,8.43,8.71,8.4058,8.7,462583,0
+OSUR.US,D,20161206,000000,8.75,8.75,8.51,8.715,356204,0
+OSUR.US,D,20161207,000000,8.71,8.83,8.53,8.79,308705,0
+OSUR.US,D,20161208,000000,8.84,8.98,8.74,8.91,345915,0
+OSUR.US,D,20161209,000000,8.95,9.05,8.76,8.7699,715192,0
+OSUR.US,D,20161212,000000,8.77,8.89,8.64,8.88,576193,0
+OSUR.US,D,20161213,000000,8.91,9.325,8.8264,9.07,735896,0
+OSUR.US,D,20161214,000000,9.14,9.295,9.02,9.17,640573,0
+OSUR.US,D,20161215,000000,9.17,9.41,9.09,9.37,686678,0
+OSUR.US,D,20161216,000000,9.4,9.53,9.19,9.2,792962,0
+OSUR.US,D,20161219,000000,9.23,9.28,8.985,9.01,644150,0
+OSUR.US,D,20161220,000000,9.1,9.13,8.87,8.88,464017,0
+OSUR.US,D,20161221,000000,9,9.11,8.93,8.99,496630,0
+OSUR.US,D,20161222,000000,8.95,8.95,8.74,8.75,564185,0
+OSUR.US,D,20161223,000000,8.72,8.945,8.65,8.75,514542,0
+OSUR.US,D,20161227,000000,8.72,8.96,8.7175,8.86,310576,0
+OSUR.US,D,20161228,000000,8.89,8.91,8.76,8.78,209533,0
+OSUR.US,D,20161229,000000,8.79,8.935,8.79,8.84,343727,0
+OSUR.US,D,20161230,000000,8.85,8.88,8.72,8.78,280176,0
+OSUR.US,D,20170103,000000,8.87,8.88,8.7,8.79,290045,0
+OSUR.US,D,20170104,000000,8.81,8.98,8.78,8.93,266453,0
+OSUR.US,D,20170105,000000,8.92,8.93,8.815,8.87,207236,0
+OSUR.US,D,20170106,000000,8.89,8.89,8.76,8.77,184178,0
+OSUR.US,D,20170109,000000,8.75,8.85,8.67,8.75,286131,0
+OSUR.US,D,20170110,000000,8.8,9.09,8.77,9.09,479675,0
+OSUR.US,D,20170111,000000,9.09,9.09,8.825,8.91,487590,0
+OSUR.US,D,20170112,000000,8.87,8.9,8.67,8.75,254915,0
+OSUR.US,D,20170113,000000,8.81,8.92,8.71,8.86,233870,0
+OSUR.US,D,20170117,000000,8.84,8.84,8.62,8.71,284702,0
+OSUR.US,D,20170118,000000,8.76,8.83,8.65,8.73,238973,0
+OSUR.US,D,20170119,000000,8.78,8.78,8.5,8.61,291886,0
+OSUR.US,D,20170120,000000,8.61,8.69,8.52,8.53,264725,0
+OSUR.US,D,20170123,000000,8.52,8.59,8.39,8.48,327095,0
+OSUR.US,D,20170124,000000,8.5,8.61,8.425,8.58,204575,0
+OSUR.US,D,20170125,000000,8.66,8.73,8.505,8.64,266880,0
+OSUR.US,D,20170126,000000,8.58,8.61,8.46,8.55,264403,0
+OSUR.US,D,20170127,000000,8.54,8.7,8.54,8.66,264313,0
+OSUR.US,D,20170130,000000,8.63,8.68,8.4,8.66,356196,0
+OSUR.US,D,20170131,000000,8.61,8.88,8.46,8.82,386380,0
+OSUR.US,D,20170201,000000,8.86,8.94,8.8,8.93,364983,0
+OSUR.US,D,20170202,000000,8.89,9,8.73,8.78,408821,0
+OSUR.US,D,20170203,000000,8.82,8.97,8.71,8.94,266637,0
+OSUR.US,D,20170206,000000,8.88,9.05,8.85,8.98,282376,0
+OSUR.US,D,20170207,000000,8.9,8.93,8.78,8.82,386503,0
+OSUR.US,D,20170208,000000,8.83,8.91,8.7,8.85,355528,0
+OSUR.US,D,20170209,000000,10.06,11.41,9.92,10.49,4827939,0
+OSUR.US,D,20170210,000000,10.5,10.89,10.37,10.51,1716323,0
+OSUR.US,D,20170213,000000,10.61,10.72,10.41,10.49,1202737,0
+OSUR.US,D,20170214,000000,10.4,10.87,10.28,10.86,1070383,0
+OSUR.US,D,20170215,000000,10.93,11.17,10.88,11.115,1171028,0
+OSUR.US,D,20170216,000000,11.12,11.2,10.82,11.1,896542,0
+OSUR.US,D,20170217,000000,11.06,11.28,10.7,11.23,798722,0
+OSUR.US,D,20170221,000000,11.23,11.34,10.97,11,761657,0
+OSUR.US,D,20170222,000000,10.96,11.17,10.905,11.08,757335,0
+OSUR.US,D,20170223,000000,11.09,11.12,10.95,11.075,443186,0
+OSUR.US,D,20170224,000000,10.97,11.48,10.89,11.15,1355271,0
+OSUR.US,D,20170227,000000,11.27,11.44,11.2,11.22,696260,0
+OSUR.US,D,20170228,000000,11.16,11.39,11.06,11.21,1074370,0
+OSUR.US,D,20170301,000000,11.39,11.5,11.21,11.38,631672,0
+OSUR.US,D,20170302,000000,11.33,12.07,11.33,11.83,1379594,0
+OSUR.US,D,20170303,000000,11.9,11.9386,11.595,11.8,562470,0
+OSUR.US,D,20170306,000000,11.71,11.81,11.54,11.64,935456,0
+OSUR.US,D,20170307,000000,11.63,11.75,11.4678,11.55,528959,0
+OSUR.US,D,20170308,000000,11.56,11.65,11.445,11.5,422140,0
+OSUR.US,D,20170309,000000,11.48,11.61,11.43,11.47,340410,0
+OSUR.US,D,20170310,000000,11.59,11.6232,11.34,11.46,457289,0
+OSUR.US,D,20170313,000000,11.5273,11.58,11.29,11.43,367837,0
+OSUR.US,D,20170314,000000,11.37,11.37,11.06,11.07,449061,0
+OSUR.US,D,20170315,000000,11.11,11.355,11.03,11.32,513276,0
+OSUR.US,D,20170316,000000,11.34,11.378,11.05,11.13,559695,0
+OSUR.US,D,20170317,000000,11.07,11.2,10.85,10.86,759612,0
+OSUR.US,D,20170320,000000,10.84,10.99,10.75,10.89,366508,0
+OSUR.US,D,20170321,000000,11.76,12.08,11.61,11.8,2663533,0
+OSUR.US,D,20170322,000000,11.83,12.06,11.62,12.06,8816271,0
+OSUR.US,D,20170323,000000,11.93,12.28,11.91,12.055,1518163,0
+OSUR.US,D,20170324,000000,12.07,12.14,11.92,12.13,1278240,0
+OSUR.US,D,20170327,000000,12.06,12.5,11.877,12.49,1004020,0
+OSUR.US,D,20170328,000000,12.5,12.74,12.32,12.73,947872,0
+OSUR.US,D,20170329,000000,12.72,12.75,12.55,12.57,713680,0
+OSUR.US,D,20170330,000000,12.6,12.755,12.47,12.7,884562,0
+OSUR.US,D,20170331,000000,12.7,12.97,12.56,12.92,660675,0
+OSUR.US,D,20170403,000000,13,13.03,12.52,12.52,1135512,0
+OSUR.US,D,20170404,000000,12.5,12.64,12.4,12.63,1191331,0
+OSUR.US,D,20170405,000000,12.68,12.79,12.33,12.36,964008,0
+OSUR.US,D,20170406,000000,12.34,12.37,12.11,12.3,930709,0
+OSUR.US,D,20170407,000000,12.53,12.95,12.5,12.51,1003046,0
+OSUR.US,D,20170410,000000,12.6,12.614,12.23,12.25,668092,0
+OSUR.US,D,20170411,000000,12.21,12.36,12.025,12.34,1127840,0
+OSUR.US,D,20170412,000000,12.31,12.41,12.27,12.33,705789,0
+OSUR.US,D,20170413,000000,12.3,12.45,12.2,12.35,773249,0
+OSUR.US,D,20170417,000000,12.35,12.56,12.29,12.49,739034,0
+OSUR.US,D,20170418,000000,12.46,12.47,12.31,12.41,604412,0
+OSUR.US,D,20170419,000000,12.49,12.685,12.41,12.51,658047,0
+OSUR.US,D,20170420,000000,12.57,12.705,12.44,12.64,566541,0
+OSUR.US,D,20170421,000000,12.6,12.74,12.43,12.67,734292,0
+OSUR.US,D,20170424,000000,12.83,12.9,12.605,12.69,604384,0
+OSUR.US,D,20170425,000000,12.76,12.89,12.73,12.86,715570,0
+OSUR.US,D,20170426,000000,12.86,13.14,12.83,13.13,679008,0
+OSUR.US,D,20170427,000000,13.12,13.3,13.01,13.015,567411,0
+OSUR.US,D,20170428,000000,13.05,13.23,13,13.11,668301,0
+OSUR.US,D,20170501,000000,13.2,13.48,13.05,13.28,778145,0
+OSUR.US,D,20170502,000000,13.25,13.405,13.1,13.38,820140,0
+OSUR.US,D,20170503,000000,13.36,13.41,12.995,13.21,1066124,0
+OSUR.US,D,20170504,000000,14.24,15.72,13.73,15.64,3309577,0
+OSUR.US,D,20170505,000000,15.32,15.4,14.84,14.99,1984038,0
+OSUR.US,D,20170508,000000,14.96,15.245,14.82,14.84,1748234,0
+OSUR.US,D,20170509,000000,14.75,15.1,14.66,15,1304913,0
+OSUR.US,D,20170510,000000,15,15,14.55,14.9,1023375,0
+OSUR.US,D,20170511,000000,14.87,15.09,14.75,14.99,763570,0
+OSUR.US,D,20170512,000000,14.92,15.12,14.86,14.96,669178,0
+OSUR.US,D,20170515,000000,15.05,15.275,14.98,15.11,791315,0
+OSUR.US,D,20170516,000000,15.18,15.32,14.86,14.9,692484,0
+OSUR.US,D,20170517,000000,14.8,14.81,14.48,14.5,777508,0
+OSUR.US,D,20170518,000000,14.45,14.63,14.09,14.35,1017910,0
+OSUR.US,D,20170519,000000,14.38,14.59,14.27,14.52,707494,0
+OSUR.US,D,20170522,000000,14.57,14.62,14.47,14.59,493025,0
+OSUR.US,D,20170523,000000,14.64,14.64,14.435,14.59,526812,0
+OSUR.US,D,20170524,000000,14.61,14.65,14.455,14.65,450389,0
+OSUR.US,D,20170525,000000,14.74,14.91,14.68,14.8,500949,0
+OSUR.US,D,20170526,000000,14.79,14.9,14.74,14.84,427268,0
+OSUR.US,D,20170530,000000,14.8,15.33,14.78,15.12,1287646,0
+OSUR.US,D,20170531,000000,15.23,15.29,14.89,15.07,657696,0
+OSUR.US,D,20170601,000000,15.1,15.46,15.01,15.4,778350,0
+OSUR.US,D,20170602,000000,15.39,15.85,15.39,15.74,601679,0
+OSUR.US,D,20170605,000000,15.79,15.86,15.6,15.62,502709,0
+OSUR.US,D,20170606,000000,15.6,15.64,15.42,15.44,367746,0
+OSUR.US,D,20170607,000000,15.44,15.48,15.26,15.4,469220,0
+OSUR.US,D,20170608,000000,15.37,15.73,15.31,15.71,538660,0
+OSUR.US,D,20170609,000000,15.75,15.9,14.95,15.17,830442,0
+OSUR.US,D,20170612,000000,15.1,15.2,14.69,15.16,704042,0
+OSUR.US,D,20170613,000000,15.21,15.39,15.1,15.33,420171,0
+OSUR.US,D,20170614,000000,15.35,15.48,15.2,15.33,411774,0
+OSUR.US,D,20170615,000000,15.19,15.19,14.89,15.16,523146,0
+OSUR.US,D,20170616,000000,15,15.22,14.12,14.94,1115137,0
+OSUR.US,D,20170619,000000,14.96,15.1,14.91,14.94,531491,0
+OSUR.US,D,20170620,000000,14.91,15.02,14.82,14.96,611181,0
+OSUR.US,D,20170621,000000,15.01,15.07,14.83,14.87,311783,0
+OSUR.US,D,20170622,000000,14.86,15.33,14.84,15.29,391092,0
+OSUR.US,D,20170623,000000,15.3,15.575,15.15,15.55,658213,0
+OSUR.US,D,20170626,000000,15.56,15.84,15.46,15.72,543083,0
+OSUR.US,D,20170627,000000,16,17.68,15.86,17.3,3862671,0
+OSUR.US,D,20170628,000000,17.34,17.71,17.19,17.71,1661057,0
+OSUR.US,D,20170629,000000,17.8,17.96,17.62,17.84,1004079,0
+OSUR.US,D,20170630,000000,17.87,17.91,17.25,17.26,886063,0
+OSUR.US,D,20170703,000000,17.26,17.54,17.14,17.44,476247,0
+OSUR.US,D,20170705,000000,17.52,18.05,17.44,17.92,933723,0
+OSUR.US,D,20170706,000000,17.83,17.83,17.31,17.37,1089605,0
+OSUR.US,D,20170707,000000,17.51,17.95,17.33,17.89,712994,0
+OSUR.US,D,20170710,000000,18.01,18.68,17.9065,18.515,1016786,0
+OSUR.US,D,20170711,000000,18.57,18.9,18.5499,18.68,958011,0
+OSUR.US,D,20170712,000000,18.86,18.89,18.56,18.71,888869,0
+OSUR.US,D,20170713,000000,18.77,18.81,18.45,18.81,1057948,0
+OSUR.US,D,20170714,000000,18.75,19.048,18.67,19.01,423242,0
+OSUR.US,D,20170717,000000,19.06,19.28,18.84,19.19,999279,0
+OSUR.US,D,20170718,000000,19.18,19.33,18.505,18.59,1386655,0
+OSUR.US,D,20170719,000000,18.69,18.71,18.5,18.555,815566,0
+OSUR.US,D,20170720,000000,18.58,18.65,18.315,18.36,857246,0
+OSUR.US,D,20170721,000000,18.64,18.67,17.905,18,873906,0
+OSUR.US,D,20170724,000000,18.05,18.67,18.032,18.63,811401,0
+OSUR.US,D,20170725,000000,18.66,18.87,18.2,18.25,580055,0
+OSUR.US,D,20170726,000000,18.3,18.3,17.92,18,526699,0
+OSUR.US,D,20170727,000000,18,18.13,17.43,17.73,652260,0
+OSUR.US,D,20170728,000000,17.69,18.03,17.55,17.78,525975,0
+OSUR.US,D,20170731,000000,17.84,17.95,17.52,17.54,613786,0
+OSUR.US,D,20170801,000000,17.63,17.805,17.46,17.75,891605,0
+OSUR.US,D,20170802,000000,17.71,17.88,17.06,17.27,1032887,0
+OSUR.US,D,20170803,000000,18.73,20.55,18.4,20.15,2585865,0
+OSUR.US,D,20170804,000000,20.34,20.61,20.03,20.605,2232762,0
+OSUR.US,D,20170807,000000,20.52,21.59,20.37,21.2,1657381,0
+OSUR.US,D,20170808,000000,21.2,21.55,20.98,21.46,1087880,0
+OSUR.US,D,20170809,000000,20.96,21.4,20.8,20.94,1029814,0
+OSUR.US,D,20170810,000000,20.94,20.94,20.18,20.3,800421,0
+OSUR.US,D,20170811,000000,20.3,20.94,20.2448,20.73,571659,0
+OSUR.US,D,20170814,000000,20.91,21.37,20.5,20.73,696834,0
+OSUR.US,D,20170815,000000,20.86,20.89,20.48,20.53,522096,0
+OSUR.US,D,20170816,000000,20.62,20.82,20.22,20.29,553010,0
+OSUR.US,D,20170817,000000,20.26,20.4,19.93,19.965,626248,0
+OSUR.US,D,20170818,000000,19.84,20.41,19.63,20.26,863698,0
+OSUR.US,D,20170821,000000,20.18,20.53,20.06,20.47,532962,0
+OSUR.US,D,20170822,000000,20.55,21.145,20.4908,20.86,689603,0
+OSUR.US,D,20170823,000000,20.81,20.9,20.45,20.52,353356,0
+OSUR.US,D,20170824,000000,20.6,20.745,20.27,20.58,403858,0
+OSUR.US,D,20170825,000000,20.62,20.62,20.12,20.28,495518,0
+OSUR.US,D,20170828,000000,20.31,20.4,20.08,20.3,533399,0
+OSUR.US,D,20170829,000000,20.11,20.22,19.88,20.02,441351,0
+OSUR.US,D,20170830,000000,20.06,20.38,19.98,20.24,514232,0
+OSUR.US,D,20170831,000000,20.32,20.49,20.18,20.41,699092,0
+OSUR.US,D,20170901,000000,20.41,20.89,20.27,20.84,697850,0
+OSUR.US,D,20170905,000000,20.73,20.99,20.51,20.74,647936,0
+OSUR.US,D,20170906,000000,20.77,21.25,20.59,21.11,720852,0
+OSUR.US,D,20170907,000000,21.19,21.84,21.02,21.645,1007974,0
+OSUR.US,D,20170908,000000,21.66,21.8,21.4003,21.6,324237,0
+OSUR.US,D,20170911,000000,21.77,22.15,21.66,22.02,372579,0
+OSUR.US,D,20170912,000000,22.02,22.1,21.52,21.66,276151,0
+OSUR.US,D,20170913,000000,21.65,21.71,21.44,21.71,498599,0
+OSUR.US,D,20170914,000000,21.77,22.16,21.71,22.15,578718,0
+OSUR.US,D,20170915,000000,22.19,22.25,21.89,21.98,763179,0
+OSUR.US,D,20170918,000000,22.03,22.22,21.9,21.97,580700,0
+OSUR.US,D,20170919,000000,21.88,22.04,21.76,21.81,425404,0
+OSUR.US,D,20170920,000000,21.82,21.99,21.72,21.94,278294,0
+OSUR.US,D,20170921,000000,21.87,21.87,21.36,21.61,404830,0
+OSUR.US,D,20170922,000000,21.54,21.79,21.36,21.74,436293,0
+OSUR.US,D,20170925,000000,21.67,22.15,21.5,22.14,509533,0
+OSUR.US,D,20170926,000000,22.2,22.4004,21.77,21.83,497060,0
+OSUR.US,D,20170927,000000,22.03,22.76,21.75,22.71,566393,0
+OSUR.US,D,20170928,000000,22.65,22.79,22.34,22.75,378243,0
+OSUR.US,D,20170929,000000,22.63,22.79,22.22,22.5,629433,0
+OSUR.US,D,20171002,000000,22.6,22.94,22.54,22.81,543542,0
+OSUR.US,D,20171003,000000,22.88,22.99,22.24,22.77,750850,0
+OSUR.US,D,20171004,000000,22.9,23.01,22.61,22.78,515525,0
+OSUR.US,D,20171005,000000,22.81,22.95,22.33,22.34,590907,0
+OSUR.US,D,20171006,000000,22.34,22.7,22.17,22.25,465137,0
+OSUR.US,D,20171009,000000,22.26,22.365,21.7302,21.91,558227,0
+OSUR.US,D,20171010,000000,21.98,22.15,21.71,21.97,350632,0
+OSUR.US,D,20171011,000000,22.02,22.41,22,22.06,294108,0
+OSUR.US,D,20171012,000000,22,22.19,21.9,22.06,257866,0
+OSUR.US,D,20171013,000000,22.1084,22.11,21.515,21.57,436435,0
+OSUR.US,D,20171016,000000,21.51,21.845,20.92,20.97,889000,0
+OSUR.US,D,20171017,000000,20.51,20.51,18.36,18.89,3284692,0
+OSUR.US,D,20171018,000000,18.8,20.22,18.55,19.85,1486241,0
+OSUR.US,D,20171019,000000,19.69,20.19,19.39,19.58,669112,0
+OSUR.US,D,20171020,000000,19.75,20.25,19.58,20.24,799513,0
+OSUR.US,D,20171023,000000,20.3,20.83,20.3,20.39,416810,0
+OSUR.US,D,20171024,000000,20.4,20.9,20.34,20.62,527565,0
+OSUR.US,D,20171025,000000,20.59,20.82,20.48,20.64,516581,0
+OSUR.US,D,20171026,000000,20.65,20.8,20.34,20.37,479038,0
+OSUR.US,D,20171027,000000,20.64,21.33,20.46,21.28,736506,0
+OSUR.US,D,20171030,000000,21.11,21.11,19.93,20,772973,0
+OSUR.US,D,20171031,000000,20.02,20.05,19.53,19.75,1405412,0
+OSUR.US,D,20171101,000000,19.82,20,18.93,19.02,1483538,0
+OSUR.US,D,20171102,000000,14.52,16.2,13.38,13.76,8146847,0
+OSUR.US,D,20171103,000000,13.71,14.85,12.86,14.82,2075018,0
+OSUR.US,D,20171106,000000,14.36,14.76,14.06,14.49,1164161,0
+OSUR.US,D,20171107,000000,14.42,14.42,13.77,13.85,1052318,0
+OSUR.US,D,20171108,000000,13.9,13.98,13.37,13.44,1219511,0
+OSUR.US,D,20171109,000000,13.36,14.42,13.21,14.33,1061460,0
+OSUR.US,D,20171110,000000,14.56,14.6,13.82,14.25,1944935,0
+OSUR.US,D,20171113,000000,14.12,14.42,13.96,14.4,904414,0
+OSUR.US,D,20171114,000000,14.28,14.35,14.02,14.11,743694,0
+OSUR.US,D,20171115,000000,14,14.08,13.68,13.845,776970,0
+OSUR.US,D,20171116,000000,13.82,14.25,13.82,14.09,657055,0
+OSUR.US,D,20171117,000000,13.99,14.07,13.64,13.74,1199111,0
+OSUR.US,D,20171120,000000,13.8,14.16,13.755,13.96,648202,0
+OSUR.US,D,20171121,000000,14.05,16.77,13.73,16.55,4771579,0
+OSUR.US,D,20171122,000000,16.66,17.3,16.36,16.86,3361439,0
+OSUR.US,D,20171124,000000,16.85,16.85,16.18,16.38,830546,0
+OSUR.US,D,20171127,000000,16.36,16.54,15.99,16.41,1191255,0
+OSUR.US,D,20171128,000000,16.51,16.59,16.36,16.54,836027,0
+OSUR.US,D,20171129,000000,16.63,16.79,16.4,16.71,806822,0
+OSUR.US,D,20171130,000000,16.74,16.85,16.54,16.55,727100,0
+OSUR.US,D,20171201,000000,16.45,17.04,16.3,17.03,916636,0
+OSUR.US,D,20171204,000000,17.24,17.33,16.62,16.68,733573,0
+OSUR.US,D,20171205,000000,16.72,16.9,16.191,16.44,848408,0
+OSUR.US,D,20171206,000000,16.49,16.97,16.38,16.88,548097,0
+OSUR.US,D,20171207,000000,16.81,17.4,16.76,17.22,672853,0
+OSUR.US,D,20171208,000000,17.26,17.45,17.15,17.37,623941,0
+OSUR.US,D,20171211,000000,17.36,17.65,17.04,17.34,685075,0
+OSUR.US,D,20171212,000000,17.33,17.63,17.25,17.4,639742,0
+OSUR.US,D,20171213,000000,17.45,17.64,17.16,17.45,515533,0
+OSUR.US,D,20171214,000000,17.35,17.78,17.3044,17.6,928761,0
+OSUR.US,D,20171215,000000,17.67,18.23,17.66,18.19,825215,0
+OSUR.US,D,20171218,000000,18.16,18.52,18.11,18.46,635614,0
+OSUR.US,D,20171219,000000,18.43,18.8,18.28,18.67,1236012,0
+OSUR.US,D,20171220,000000,18.78,19.02,18.72,18.93,490222,0
+OSUR.US,D,20171221,000000,18.99,18.99,18.71,18.79,333780,0
+OSUR.US,D,20171222,000000,18.84,18.984,18.62,18.91,235936,0
+OSUR.US,D,20171226,000000,18.85,18.88,18.3,18.34,524549,0
+OSUR.US,D,20171227,000000,18.4,18.88,18.37,18.74,303401,0
+OSUR.US,D,20171228,000000,18.8,18.9,18.65,18.73,296466,0
+OSUR.US,D,20171229,000000,18.7,19.03,18.68,18.85,778094,0
+OSUR.US,D,20180102,000000,18.9,19.49,18.78,19.28,793009,0
+OSUR.US,D,20180103,000000,19.35,19.35,18.51,19.04,942585,0
+OSUR.US,D,20180104,000000,19.27,19.52,18.15,19.25,957019,0
+OSUR.US,D,20180105,000000,19.42,19.74,19.2,19.65,587717,0
+OSUR.US,D,20180108,000000,19.65,19.76,19.28,19.3,502721,0
+OSUR.US,D,20180109,000000,19.4,19.5,19.03,19.42,539606,0
+OSUR.US,D,20180110,000000,19.36,19.42,19.085,19.39,268227,0
+OSUR.US,D,20180111,000000,19.4,19.82,19.11,19.75,299284,0
+OSUR.US,D,20180112,000000,19.75,19.91,19.47,19.81,352845,0
+OSUR.US,D,20180116,000000,19.99,20.91,19.95,20.47,555326,0
+OSUR.US,D,20180117,000000,20.5,21.25,20.25,21.22,445070,0
+OSUR.US,D,20180118,000000,21.24,21.59,21.11,21.51,440998,0
+OSUR.US,D,20180119,000000,21.51,21.89,21.2783,21.71,481349,0
+OSUR.US,D,20180122,000000,21.55,21.89,21.54,21.83,325202,0
+OSUR.US,D,20180123,000000,21.78,22.18,21.49,22.04,556817,0
+OSUR.US,D,20180124,000000,22.14,22.22,21.5,21.51,504369,0
+OSUR.US,D,20180125,000000,21.56,21.93,20.9,21.11,1475397,0
+OSUR.US,D,20180126,000000,21.14,21.86,21.04,21.56,1211836,0
+OSUR.US,D,20180129,000000,21.57,21.93,21.48,21.69,434282,0
+OSUR.US,D,20180130,000000,21.5,22.18,21.49,21.93,447273,0
+OSUR.US,D,20180131,000000,21.97,22.1256,21.64,21.76,414730,0
+OSUR.US,D,20180201,000000,21.72,21.91,21.38,21.9,432382,0
+OSUR.US,D,20180202,000000,21.91,22.03,21.35,21.55,433829,0
+OSUR.US,D,20180205,000000,21.39,21.69,20.31,20.33,862714,0
+OSUR.US,D,20180206,000000,19.83,20.52,19,20.16,1104579,0
+OSUR.US,D,20180207,000000,20.13,20.59,20.06,20.33,996342,0
+OSUR.US,D,20180208,000000,20.69,20.69,17.49,17.58,2117106,0
+OSUR.US,D,20180209,000000,17.66,18.11,16.43,18,1872076,0
+OSUR.US,D,20180212,000000,18.4,18.4,16.99,17.45,1001568,0
+OSUR.US,D,20180213,000000,17.32,17.47,16.86,17.28,1037018,0
+OSUR.US,D,20180214,000000,17.17,17.98,17.17,17.86,531457,0
+OSUR.US,D,20180215,000000,17.88,18.15,17.51,18,533298,0
+OSUR.US,D,20180216,000000,17.89,18.37,17.82,18.28,744273,0
+OSUR.US,D,20180220,000000,18.12,18.23,17.75,17.86,447337,0
+OSUR.US,D,20180221,000000,17.85,18.16,17.68,17.84,532546,0
+OSUR.US,D,20180222,000000,17.83,17.9,17.19,17.39,818952,0
+OSUR.US,D,20180223,000000,17.52,17.74,17.25,17.62,463427,0
+OSUR.US,D,20180226,000000,17.63,18.01,17.36,17.85,528326,0
+OSUR.US,D,20180227,000000,17.85,18,17.64,17.68,376210,0
+OSUR.US,D,20180228,000000,17.79,17.95,17.26,17.26,547147,0
+OSUR.US,D,20180301,000000,17.25,17.43,16.82,16.98,702308,0
+OSUR.US,D,20180302,000000,16.88,17.9,16.87,17.83,483846,0
+OSUR.US,D,20180305,000000,17.76,17.81,17.4,17.64,270544,0
+OSUR.US,D,20180306,000000,17.67,17.82,17.38,17.76,500317,0
+OSUR.US,D,20180307,000000,17.64,18.03,17.64,17.89,461631,0
+OSUR.US,D,20180308,000000,17.98,18.2,17.76,17.98,302197,0
+OSUR.US,D,20180309,000000,18.08,18.38,18.05,18.25,412017,0
+OSUR.US,D,20180312,000000,18.26,18.54,18.24,18.53,465093,0
+OSUR.US,D,20180313,000000,18.59,18.64,18.33,18.6,403258,0
+OSUR.US,D,20180314,000000,18.67,18.71,18.22,18.46,372798,0
+OSUR.US,D,20180315,000000,18.54,18.58,18.26,18.28,548728,0
+OSUR.US,D,20180316,000000,18.27,18.46,17.46,18.06,2242396,0
+OSUR.US,D,20180319,000000,17.92,18.015,17.54,17.76,593614,0
+OSUR.US,D,20180320,000000,17.79,17.95,17.38,17.44,926768,0
+OSUR.US,D,20180321,000000,17.42,17.91,17.42,17.86,328641,0
+OSUR.US,D,20180322,000000,17.73,18.04,17.43,17.43,446862,0
+OSUR.US,D,20180323,000000,17.41,17.645,16.75,16.77,644185,0
+OSUR.US,D,20180326,000000,17.05,17.1107,16.41,17.08,566065,0
+OSUR.US,D,20180327,000000,17.1,17.12,16.7,16.85,456423,0
+OSUR.US,D,20180328,000000,16.84,17.12,16.151,16.79,470533,0
+OSUR.US,D,20180329,000000,16.93,17.1,16.65,16.89,1036265,0
+OSUR.US,D,20180402,000000,16.93,17.09,16.5,16.65,720376,0
+OSUR.US,D,20180403,000000,16.68,17,16.56,16.84,710259,0
+OSUR.US,D,20180404,000000,16.6,17.02,16.3011,16.95,447933,0
+OSUR.US,D,20180405,000000,17,17.23,16.84,17.06,284436,0
+OSUR.US,D,20180406,000000,16.91,17.02,16.3,16.72,854931,0
+OSUR.US,D,20180409,000000,16.87,16.97,16.66,16.73,346315,0
+OSUR.US,D,20180410,000000,16.9,17.49,16.84,17.28,386864,0
+OSUR.US,D,20180411,000000,16.86,17.32,16.82,16.86,491769,0
+OSUR.US,D,20180412,000000,17.01,17.22,16.84,17.07,379025,0
+OSUR.US,D,20180413,000000,17.22,17.22,16.72,16.8,226799,0
+OSUR.US,D,20180416,000000,16.94,17.37,16.815,17.3,484287,0
+OSUR.US,D,20180417,000000,17.49,17.85,17.28,17.76,425853,0
+OSUR.US,D,20180418,000000,17.76,17.95,17.58,17.74,322432,0
+OSUR.US,D,20180419,000000,17.74,17.74,17.42,17.55,281628,0
+OSUR.US,D,20180420,000000,17.5,17.5,17.095,17.18,224359,0
+OSUR.US,D,20180423,000000,17.3,17.49,17.01,17.17,197326,0
+OSUR.US,D,20180424,000000,17.21,17.45,16.8,17.05,464131,0
+OSUR.US,D,20180425,000000,17.05,17.28,16.785,17.19,757472,0
+OSUR.US,D,20180426,000000,17.34,18.11,17.25,18.02,314508,0
+OSUR.US,D,20180427,000000,18.05,18.19,17.901,18.08,329096,0
+OSUR.US,D,20180430,000000,18.08,18.29,17.71,17.73,558024,0
+OSUR.US,D,20180501,000000,17.75,17.87,17.5,17.74,976869,0
+OSUR.US,D,20180502,000000,17.82,18.45,17.63,17.8,1198038,0
+OSUR.US,D,20180503,000000,17.62,18.2,14.58,15,2291861,0
+OSUR.US,D,20180504,000000,14.88,15.41,14.39,14.46,1148668,0
+OSUR.US,D,20180507,000000,14.7,15.84,14.59,15.78,1068224,0
+OSUR.US,D,20180508,000000,15.54,15.65,15.27,15.35,611887,0
+OSUR.US,D,20180509,000000,15.44,15.83,15.44,15.66,470928,0
+OSUR.US,D,20180510,000000,15.75,16.31,15.66,16.27,497575,0
+OSUR.US,D,20180511,000000,16.21,16.35,15.67,15.81,535296,0
+OSUR.US,D,20180514,000000,15.9,16.19,15.76,15.83,612646,0
+OSUR.US,D,20180515,000000,15.78,16,15.6,15.61,517121,0
+OSUR.US,D,20180516,000000,15.58,16.22,15.58,16.04,592799,0
+OSUR.US,D,20180517,000000,16.09,16.44,15.97,16.33,423805,0
+OSUR.US,D,20180518,000000,16.34,16.34,16.19,16.27,403128,0
+OSUR.US,D,20180521,000000,16.35,16.51,16.18,16.21,206569,0
+OSUR.US,D,20180522,000000,16.22,16.305,15.94,16.11,478051,0
+OSUR.US,D,20180523,000000,16.04,16.4,16,16.03,529259,0
+OSUR.US,D,20180524,000000,16.06,16.3,15.94,16.08,310604,0
+OSUR.US,D,20180525,000000,16.01,16.22,15.905,16.21,545481,0
+OSUR.US,D,20180529,000000,16.11,16.37,15.6995,16.27,382653,0
+OSUR.US,D,20180530,000000,16.28,17,16.28,16.97,1073858,0
+OSUR.US,D,20180531,000000,16.9,17.15,16.855,17.01,616053,0
+OSUR.US,D,20180601,000000,17.07,17.34,16.9,17.32,551641,0
+OSUR.US,D,20180604,000000,17.31,17.61,16.97,17.58,530313,0
+OSUR.US,D,20180605,000000,17.54,17.61,17.05,17.29,449916,0
+OSUR.US,D,20180606,000000,17.34,17.62,17.135,17.53,434519,0
+OSUR.US,D,20180607,000000,17.62,17.65,16.94,17.41,507436,0
+OSUR.US,D,20180608,000000,17.34,17.58,17.21,17.36,320954,0
+OSUR.US,D,20180611,000000,17.34,17.6039,17.2,17.45,210065,0
+OSUR.US,D,20180612,000000,17.51,17.6048,17.3,17.34,241931,0
+OSUR.US,D,20180613,000000,17.42,17.54,17.18,17.5,332949,0
+OSUR.US,D,20180614,000000,17.56,17.895,17.24,17.87,204892,0
+OSUR.US,D,20180615,000000,17.78,17.97,17.67,17.88,524472,0
+OSUR.US,D,20180618,000000,17.76,17.76,17.175,17.63,276892,0
+OSUR.US,D,20180619,000000,17.56,17.82,17.3,17.71,372422,0
+OSUR.US,D,20180620,000000,17.85,17.87,17.45,17.52,381772,0
+OSUR.US,D,20180621,000000,17.53,17.53,17,17.14,283800,0
+OSUR.US,D,20180622,000000,17.18,17.46,16.92,17.28,1043280,0
+OSUR.US,D,20180625,000000,17.22,17.22,16.7,16.95,347263,0
+OSUR.US,D,20180626,000000,16.88,17.41,16.8,17.31,363156,0
+OSUR.US,D,20180627,000000,17.33,17.47,16.84,16.84,288262,0
+OSUR.US,D,20180628,000000,16.76,16.94,16.56,16.83,355431,0
+OSUR.US,D,20180629,000000,16.91,17.01,16.45,16.47,362279,0
+OSUR.US,D,20180702,000000,16.42,16.77,16.281,16.75,634197,0
+OSUR.US,D,20180703,000000,16.8,16.895,16.56,16.74,446813,0
+OSUR.US,D,20180705,000000,16.8,17.46,16.57,17.43,750418,0
+OSUR.US,D,20180706,000000,17.47,17.76,17.47,17.72,219697,0
+OSUR.US,D,20180709,000000,17.72,17.75,17.5315,17.64,272250,0
+OSUR.US,D,20180710,000000,17.65,17.72,17.34,17.42,304852,0
+OSUR.US,D,20180711,000000,17.27,17.51,17.16,17.28,737494,0
+OSUR.US,D,20180712,000000,17.47,17.5,17.06,17.31,234982,0
+OSUR.US,D,20180713,000000,17.28,17.5,17.19,17.3,142788,0
+OSUR.US,D,20180716,000000,16.15,16.59,14.4101,16.275,1244630,0
+OSUR.US,D,20180717,000000,16.18,16.88,16,16.71,612644,0
+OSUR.US,D,20180718,000000,16.73,16.8,16.14,16.69,569903,0
+OSUR.US,D,20180719,000000,16.68,16.955,16.55,16.91,373287,0
+OSUR.US,D,20180720,000000,16.89,17.04,16.69,16.93,388733,0
+OSUR.US,D,20180723,000000,16.95,17.1,16.69,17,301387,0
+OSUR.US,D,20180724,000000,17.01,17.32,16.86,16.94,405488,0
+OSUR.US,D,20180725,000000,16.93,17.23,16.889,16.95,248099,0
+OSUR.US,D,20180726,000000,16.91,17.19,16.88,17.1,278173,0
+OSUR.US,D,20180727,000000,17.15,17.15,16.57,16.65,219943,0
+OSUR.US,D,20180730,000000,16.66,16.86,16.53,16.58,271198,0
+OSUR.US,D,20180731,000000,16.52,17.16,16.36,16.79,389977,0
+OSUR.US,D,20180801,000000,16.74,17.1099,16.44,16.62,422745,0
+OSUR.US,D,20180802,000000,16.58,16.99,16.49,16.82,355135,0
+OSUR.US,D,20180803,000000,16.84,17.195,16.61,16.8,418458,0
+OSUR.US,D,20180806,000000,16.76,17.06,16.63,16.89,515996,0
+OSUR.US,D,20180807,000000,16.94,17.19,16.69,16.76,462048,0
+OSUR.US,D,20180808,000000,16.76,16.89,16.45,16.61,361946,0
+OSUR.US,D,20180809,000000,16.76,17.2,14.88,16.66,1353896,0
+OSUR.US,D,20180810,000000,16.56,17.11,16.42,16.76,399235,0
+OSUR.US,D,20180813,000000,16.79,16.95,16.29,16.59,502056,0
+OSUR.US,D,20180814,000000,16.49,16.64,16.24,16.27,265216,0
+OSUR.US,D,20180815,000000,16.27,16.27,15.86,16.05,282125,0
+OSUR.US,D,20180816,000000,16.05,16.31,15.93,16.31,273632,0
+OSUR.US,D,20180817,000000,16.22,16.39,16.04,16.36,304016,0
+OSUR.US,D,20180820,000000,16.41,16.48,16.15,16.47,269725,0
+OSUR.US,D,20180821,000000,16.47,16.74,16.46,16.6,432348,0
+OSUR.US,D,20180822,000000,16.59,16.8,16.55,16.61,269834,0
+OSUR.US,D,20180823,000000,16.57,16.57,16.25,16.38,241092,0
+OSUR.US,D,20180824,000000,16.45,16.45,16.03,16.15,283146,0
+OSUR.US,D,20180827,000000,16.17,16.54,16.05,16.28,373188,0
+OSUR.US,D,20180828,000000,16.3,16.58,16.17,16.25,148548,0
+OSUR.US,D,20180829,000000,16.25,16.315,16.04,16.24,188834,0
+OSUR.US,D,20180830,000000,16.2,16.22,15.96,16.03,350500,0
+OSUR.US,D,20180831,000000,16.01,16.155,15.85,16.01,354181,0
+OSUR.US,D,20180904,000000,16.02,16.16,15.86,16.03,1482790,0
+OSUR.US,D,20180905,000000,16,16.15,15.69,15.75,1875165,0
+OSUR.US,D,20180906,000000,15.7,15.85,15.56,15.6,494442,0
+OSUR.US,D,20180907,000000,15.59,15.94,15.46,15.79,427224,0
+OSUR.US,D,20180910,000000,15.89,16.24,15.77,15.85,213913,0
+OSUR.US,D,20180911,000000,15.8,15.86,15.44,15.73,513725,0
+OSUR.US,D,20180912,000000,15.72,15.92,15.55,15.88,334112,0
+OSUR.US,D,20180913,000000,15.93,16.09,15.65,16.01,319685,0
+OSUR.US,D,20180914,000000,16,16.2,15.65,15.69,454262,0
+OSUR.US,D,20180917,000000,15.63,15.8,15.31,15.36,350907,0
+OSUR.US,D,20180918,000000,15.41,15.53,15.3,15.47,256339,0
+OSUR.US,D,20180919,000000,15.44,15.68,15.4,15.52,450531,0
+OSUR.US,D,20180920,000000,15.61,15.75,15.29,15.46,291542,0
+OSUR.US,D,20180921,000000,15.56,15.58,15.265,15.33,910017,0
+OSUR.US,D,20180924,000000,15.29,15.46,15,15.25,442670,0
+OSUR.US,D,20180925,000000,15.25,15.66,15.22,15.47,312202,0
+OSUR.US,D,20180926,000000,15.52,15.78,15.42,15.58,331183,0
+OSUR.US,D,20180927,000000,15.6,15.75,15.51,15.58,351526,0
+OSUR.US,D,20180928,000000,15.55,15.58,15.31,15.45,550184,0
+OSUR.US,D,20181001,000000,15.48,15.485,14.97,15.01,344523,0
+OSUR.US,D,20181002,000000,15,15.43,14.58,15.37,779351,0
+OSUR.US,D,20181003,000000,15.41,15.64,15.12,15.54,313872,0
+OSUR.US,D,20181004,000000,15.55,15.55,15.26,15.34,391486,0
+OSUR.US,D,20181005,000000,15.38,15.49,15.23,15.34,517433,0
+OSUR.US,D,20181008,000000,15.27,15.37,14.81,14.85,344674,0
+OSUR.US,D,20181009,000000,14.82,15.11,14.597,14.9,310302,0
+OSUR.US,D,20181010,000000,14.92,15.09,14.59,14.62,293569,0
+OSUR.US,D,20181011,000000,14.53,14.79,14.16,14.21,459057,0
+OSUR.US,D,20181012,000000,14.41,14.67,14.1015,14.24,446148,0
+OSUR.US,D,20181015,000000,14.23,14.29,13.96,14.1,324672,0
+OSUR.US,D,20181016,000000,14.19,14.69,14.18,14.62,280712,0
+OSUR.US,D,20181017,000000,14.6,14.65,14.41,14.55,276584,0
+OSUR.US,D,20181018,000000,14.54,14.85,14.38,14.81,338015,0
+OSUR.US,D,20181019,000000,14.78,14.95,14.68,14.77,400882,0
+OSUR.US,D,20181022,000000,14.78,14.98,14.64,14.86,347466,0
+OSUR.US,D,20181023,000000,14.68,15.11,14.49,15.01,315535,0
+OSUR.US,D,20181024,000000,14.95,15.08,14.6,14.71,869048,0
+OSUR.US,D,20181025,000000,14.83,14.93,14.53,14.56,267196,0
+OSUR.US,D,20181026,000000,14.4,14.4,13.66,13.68,410117,0
+OSUR.US,D,20181029,000000,13.82,14.11,13.45,13.59,250993,0
+OSUR.US,D,20181030,000000,13.62,14.03,13.58,13.91,352372,0
+OSUR.US,D,20181031,000000,14.01,14.12,13.88,13.9,416846,0
+OSUR.US,D,20181101,000000,13.98,14.34,13.8,14,1001982,0
+OSUR.US,D,20181102,000000,14.07,14.7,14.07,14.2,1549818,0
+OSUR.US,D,20181105,000000,14.24,14.885,14.1688,14.65,1437258,0
+OSUR.US,D,20181106,000000,14.6,14.8,14.35,14.45,625570,0
+OSUR.US,D,20181107,000000,14.46,14.82,14.31,14.72,633391,0
+OSUR.US,D,20181108,000000,13.85,13.88,12.5,13.195,2039418,0
+OSUR.US,D,20181109,000000,13.13,14.14,12.93,13.01,796704,0
+OSUR.US,D,20181112,000000,12.9,13.69,12.7501,13.49,507442,0
+OSUR.US,D,20181113,000000,13.46,13.58,12.91,12.95,333365,0
+OSUR.US,D,20181114,000000,13.06,13.25,12.355,12.58,542954,0
+OSUR.US,D,20181115,000000,12.51,13.12,12.43,13.1,475612,0
+OSUR.US,D,20181116,000000,13.02,13.04,12.59,12.61,1094752,0
+OSUR.US,D,20181119,000000,12.65,12.74,12.38,12.43,723079,0
+OSUR.US,D,20181120,000000,12.4,12.86,12.27,12.79,1130384,0
+OSUR.US,D,20181121,000000,12.86,13.88,12.62,13.29,893106,0
+OSUR.US,D,20181123,000000,13.17,13.42,13.08,13.26,176853,0
+OSUR.US,D,20181126,000000,13.37,13.64,12.67,12.67,609039,0
+OSUR.US,D,20181127,000000,12.68,13.25,12.5,12.73,518917,0
+OSUR.US,D,20181128,000000,12.73,13.28,12.55,13.25,573392,0
+OSUR.US,D,20181129,000000,13.19,13.58,13.03,13.21,396406,0
+OSUR.US,D,20181130,000000,13.16,13.21,12.54,12.7,890705,0
+OSUR.US,D,20181203,000000,12.8,12.95,12.58,12.83,585617,0
+OSUR.US,D,20181204,000000,12.89,12.985,12.39,12.64,866744,0
+OSUR.US,D,20181206,000000,12.49,12.68,12.37,12.63,435081,0
+OSUR.US,D,20181207,000000,12.74,12.74,12.22,12.28,574822,0
+OSUR.US,D,20181210,000000,12.27,12.42,11.96,12.31,311023,0
+OSUR.US,D,20181211,000000,12.38,12.48,11.82,11.96,515303,0
+OSUR.US,D,20181212,000000,12.09,12.4,12.04,12.2,399197,0
+OSUR.US,D,20181213,000000,12.19,12.37,11.8433,11.87,231554,0
+OSUR.US,D,20181214,000000,11.79,11.88,11.32,11.45,565915,0
+OSUR.US,D,20181217,000000,11.4,11.9,11.21,11.51,458671,0
+OSUR.US,D,20181218,000000,11.62,11.68,11.17,11.35,332070,0
+OSUR.US,D,20181219,000000,11.33,11.58,11.02,11.13,631263,0
+OSUR.US,D,20181220,000000,11.14,11.26,10.8663,10.95,306150,0
+OSUR.US,D,20181221,000000,10.99,11.06,10.27,10.53,2489511,0
+OSUR.US,D,20181224,000000,10.55,10.86,10.4257,10.61,293100,0
+OSUR.US,D,20181226,000000,10.66,11.235,10.5024,11.14,539335,0
+OSUR.US,D,20181227,000000,11.08,11.34,10.93,11.32,427775,0
+OSUR.US,D,20181228,000000,11.38,11.65,11.31,11.39,310408,0
+OSUR.US,D,20181231,000000,11.44,11.77,11.17,11.68,699487,0
+OSUR.US,D,20190102,000000,11.54,11.87,11.435,11.67,618088,0
+OSUR.US,D,20190103,000000,11.61,11.76,11.27,11.4,321040,0
+OSUR.US,D,20190104,000000,11.53,11.88,11.3,11.85,638940,0
+OSUR.US,D,20190107,000000,11.84,12.175,11.71,12,410061,0
+OSUR.US,D,20190108,000000,12.01,12.1,11.42,11.74,1055567,0
+OSUR.US,D,20190109,000000,11.82,12.06,11.72,11.79,394105,0
+OSUR.US,D,20190110,000000,11.73,11.99,11.69,11.9,1161625,0
+OSUR.US,D,20190111,000000,11.8,12.29,11.76,12.17,515424,0
+OSUR.US,D,20190114,000000,12.08,12.22,11.91,11.93,260856,0
+OSUR.US,D,20190115,000000,11.88,11.93,11.21,11.6,558138,0
+OSUR.US,D,20190116,000000,11.59,11.95,11.55,11.58,419881,0
+OSUR.US,D,20190117,000000,11.54,12.11,11.54,12.08,768587,0
+OSUR.US,D,20190118,000000,12.1,12.455,12.01,12.19,792309,0
+OSUR.US,D,20190122,000000,12.1,12.28,11.94,12.06,311361,0
+OSUR.US,D,20190123,000000,12.1,12.23,11.99,12.03,360862,0
+OSUR.US,D,20190124,000000,12.03,12.111,11.95,12.01,520346,0
+OSUR.US,D,20190125,000000,12.08,12.52,12.01,12.43,498512,0
+OSUR.US,D,20190128,000000,12.38,12.47,12.15,12.4,253885,0
+OSUR.US,D,20190129,000000,12.4,12.54,12.32,12.35,375425,0
+OSUR.US,D,20190130,000000,12.39,12.76,12.31,12.62,472464,0
+OSUR.US,D,20190131,000000,12.64,12.94,12.62,12.85,519039,0
+OSUR.US,D,20190201,000000,12.86,13.18,12.785,13.09,467892,0
+OSUR.US,D,20190204,000000,13.11,13.25,12.925,13,451038,0
+OSUR.US,D,20190205,000000,13.01,13.09,12.81,12.93,332816,0
+OSUR.US,D,20190206,000000,12.9,13.04,12.76,12.81,808851,0
+OSUR.US,D,20190207,000000,9.73,10.3,9.1505,9.63,2656071,0
+OSUR.US,D,20190208,000000,9.72,11.3995,9.72,10.85,2266656,0
+OSUR.US,D,20190211,000000,10.68,11.18,10.3,10.56,1620329,0
+OSUR.US,D,20190212,000000,10.63,10.935,10.62,10.73,1082106,0
+OSUR.US,D,20190213,000000,10.75,11.72,10.7325,11.4,714329,0
+OSUR.US,D,20190214,000000,11.4,11.55,11.25,11.54,505198,0
+OSUR.US,D,20190215,000000,11.62,11.69,11.42,11.48,496890,0
+OSUR.US,D,20190219,000000,11.43,11.57,11.26,11.53,475531,0
+OSUR.US,D,20190220,000000,11.52,11.79,11.45,11.75,365228,0
+OSUR.US,D,20190221,000000,11.73,11.75,11.42,11.51,233678,0
+OSUR.US,D,20190222,000000,11.47,11.63,11.47,11.6,286069,0
+OSUR.US,D,20190225,000000,11.66,11.71,11.28,11.37,705599,0
+OSUR.US,D,20190226,000000,11.36,11.43,10.96,10.97,459701,0
+OSUR.US,D,20190227,000000,10.93,11.02,10.8,10.87,213631,0
+OSUR.US,D,20190228,000000,10.87,10.88,10.54,10.75,932650,0
+OSUR.US,D,20190301,000000,10.8,11.14,10.76,11.12,583743,0
+OSUR.US,D,20190304,000000,11.14,11.5,11.12,11.46,777234,0
+OSUR.US,D,20190305,000000,11.44,11.44,11.13,11.15,820167,0
+OSUR.US,D,20190306,000000,11.19,11.19,10.94,11.04,1033421,0
+OSUR.US,D,20190307,000000,11.03,11.28,11.01,11.01,804982,0
+OSUR.US,D,20190308,000000,10.99,11.121,10.8801,11.01,384759,0
+OSUR.US,D,20190311,000000,11.06,11.25,10.92,11.2,750368,0
+OSUR.US,D,20190312,000000,11.22,11.4,11.16,11.26,274873,0
+OSUR.US,D,20190313,000000,11.27,11.41,11.17,11.38,236671,0
+OSUR.US,D,20190314,000000,11.36,11.45,11.24,11.33,364791,0
+OSUR.US,D,20190315,000000,11.37,11.71,11.35,11.7,632562,0
+OSUR.US,D,20190318,000000,11.71,11.87,11.53,11.66,489924,0
+OSUR.US,D,20190319,000000,11.72,11.7833,11.51,11.56,314675,0
+OSUR.US,D,20190320,000000,11.6,11.64,11.41,11.43,585117,0
+OSUR.US,D,20190321,000000,11.41,11.71,11.37,11.56,515530,0
+OSUR.US,D,20190322,000000,11.55,11.55,10.77,10.77,446215,0
+OSUR.US,D,20190325,000000,10.78,10.99,10.64,10.88,267460,0
+OSUR.US,D,20190326,000000,11.02,11.12,10.91,11.02,294049,0
+OSUR.US,D,20190327,000000,11,11.09,10.85,11.02,209840,0
+OSUR.US,D,20190328,000000,11.02,11.16,10.91,11.14,309007,0
+OSUR.US,D,20190329,000000,11.21,11.305,11.09,11.15,438896,0
+OSUR.US,D,20190401,000000,11.2,11.25,10.94,11.07,358684,0
+OSUR.US,D,20190402,000000,11.03,11.05,10.76,10.81,363659,0
+OSUR.US,D,20190403,000000,10.91,10.97,10.675,10.77,180900,0
+OSUR.US,D,20190404,000000,10.78,10.89,10.64,10.68,196261,0
+OSUR.US,D,20190405,000000,10.69,10.87,10.67,10.76,461248,0
+OSUR.US,D,20190408,000000,10.76,10.88,10.58,10.87,204941,0
+OSUR.US,D,20190409,000000,10.82,10.92,10.55,10.55,322427,0
+OSUR.US,D,20190410,000000,10.54,10.62,10.36,10.41,348747,0
+OSUR.US,D,20190411,000000,10.42,10.45,10.195,10.24,235734,0
+OSUR.US,D,20190412,000000,10.3,10.42,10.11,10.13,174671,0
+OSUR.US,D,20190415,000000,10.13,10.25,9.93,10.08,1031121,0
+OSUR.US,D,20190416,000000,10.09,10.2,9.82,9.9,282919,0
+OSUR.US,D,20190417,000000,9.89,9.89,9.52,9.55,1039587,0
+OSUR.US,D,20190418,000000,9.52,9.64,9.46,9.57,671943,0
+OSUR.US,D,20190422,000000,9.56,9.705,9.38,9.42,629864,0
+OSUR.US,D,20190423,000000,9.42,9.64,9.34,9.5,1773771,0
+OSUR.US,D,20190424,000000,9.48,9.805,9.44,9.6,2083840,0
+OSUR.US,D,20190425,000000,9.6,9.69,9.44,9.53,1773273,0
+OSUR.US,D,20190426,000000,9.51,9.62,8.88,8.94,2025616,0
+OSUR.US,D,20190429,000000,8.96,9.4,8.75,9.32,3315267,0
+OSUR.US,D,20190430,000000,9.34,9.65,9.33,9.46,1192646,0
+OSUR.US,D,20190501,000000,9.49,9.74,9.36,9.64,863191,0
+OSUR.US,D,20190502,000000,9.58,9.92,9.57,9.7,416674,0
+OSUR.US,D,20190503,000000,9.79,9.97,9.76,9.97,507434,0
+OSUR.US,D,20190506,000000,9.81,10.065,9.7,10,398574,0
+OSUR.US,D,20190507,000000,9.91,10.02,9.66,9.75,627145,0
+OSUR.US,D,20190508,000000,9.73,9.93,9.66,9.75,672853,0
+OSUR.US,D,20190509,000000,8.64,9.315,8.27,8.97,1048457,0
+OSUR.US,D,20190510,000000,8.91,9.23,8.5,9.15,1026569,0
+OSUR.US,D,20190513,000000,8.99,9.06,8.5,8.52,1091281,0
+OSUR.US,D,20190514,000000,8.54,8.79,8.47,8.74,681652,0
+OSUR.US,D,20190515,000000,9.02,9.21,8.8,8.87,1302206,0
+OSUR.US,D,20190516,000000,8.83,9.07,8.82,8.96,748639,0
+OSUR.US,D,20190517,000000,8.86,8.93,8.475,8.53,615125,0
+OSUR.US,D,20190520,000000,8.47,8.61,8.35,8.44,434080,0
+OSUR.US,D,20190521,000000,8.47,8.6,8.36,8.47,434505,0
+OSUR.US,D,20190522,000000,8.43,8.47,8.17,8.39,1441112,0
+OSUR.US,D,20190523,000000,8.28,8.47,8.12,8.17,716467,0
+OSUR.US,D,20190524,000000,8.21,8.32,8.08,8.21,353108,0
+OSUR.US,D,20190528,000000,8.21,8.2365,8.01,8.17,494049,0
+OSUR.US,D,20190529,000000,8.1,8.21,8.02,8.18,789893,0
+OSUR.US,D,20190530,000000,8.2,8.33,8.2,8.27,385418,0
+OSUR.US,D,20190531,000000,8.17,8.325,8.02,8.3,558885,0
+OSUR.US,D,20190603,000000,8.3,8.435,8.28,8.41,647776,0
+OSUR.US,D,20190604,000000,8.5,8.56,8.4,8.55,304252,0
+OSUR.US,D,20190605,000000,8.59,8.6,8.45,8.53,216104,0
+OSUR.US,D,20190606,000000,8.51,8.52,8.38,8.41,749754,0
+OSUR.US,D,20190607,000000,8.42,8.57,8.4006,8.51,424345,0
+OSUR.US,D,20190610,000000,8.56,8.68,8.51,8.61,345829,0
+OSUR.US,D,20190611,000000,8.69,8.73,8.225,8.42,585345,0
+OSUR.US,D,20190612,000000,8.43,8.59,8.34,8.51,256552,0
+OSUR.US,D,20190613,000000,8.52,8.69,8.52,8.68,241560,0
+OSUR.US,D,20190614,000000,8.7,8.72,8.54,8.54,293317,0
+OSUR.US,D,20190617,000000,8.54,8.68,8.5,8.61,266486,0
+OSUR.US,D,20190618,000000,8.63,8.81,8.63,8.71,607569,0
+OSUR.US,D,20190619,000000,8.76,8.88,8.68,8.84,755491,0
+OSUR.US,D,20190620,000000,8.9,9,8.75,8.84,458414,0
+OSUR.US,D,20190621,000000,8.82,8.93,8.65,8.89,635030,0
+OSUR.US,D,20190624,000000,8.88,8.9,8.63,8.67,244325,0
+OSUR.US,D,20190625,000000,8.67,8.88,8.6,8.76,511043,0
+OSUR.US,D,20190626,000000,8.76,8.82,8.52,8.57,892320,0
+OSUR.US,D,20190627,000000,8.61,9.21,8.61,9.19,1444824,0
+OSUR.US,D,20190628,000000,9.2,9.345,9.05,9.28,2964389,0
+OSUR.US,D,20190701,000000,9.38,9.485,9.28,9.46,1184961,0
+OSUR.US,D,20190702,000000,9.46,9.46,9.09,9.13,535430,0
+OSUR.US,D,20190703,000000,9.15,9.225,9.085,9.13,158686,0
+OSUR.US,D,20190705,000000,9.1,9.15,8.93,9.13,287133,0
+OSUR.US,D,20190708,000000,9.1,9.12,9,9.08,206100,0
+OSUR.US,D,20190709,000000,9.01,9.15,8.97,9.14,688006,0
+OSUR.US,D,20190710,000000,9.17,9.32,9.1,9.18,993424,0
+OSUR.US,D,20190711,000000,9.22,9.22,8.815,8.9,607036,0
+OSUR.US,D,20190712,000000,8.8,8.84,8.46,8.58,499141,0
+OSUR.US,D,20190715,000000,8.58,8.675,8.48,8.55,311524,0
+OSUR.US,D,20190716,000000,8.55,8.64,8.45,8.49,389102,0
+OSUR.US,D,20190717,000000,8.49,8.59,8.35,8.42,479049,0
+OSUR.US,D,20190718,000000,8.45,8.51,8.37,8.46,373889,0
+OSUR.US,D,20190719,000000,8.42,8.63,8.42,8.54,418926,0
+OSUR.US,D,20190722,000000,8.58,8.58,8.33,8.38,280526,0
+OSUR.US,D,20190723,000000,8.39,8.6,8.39,8.59,565757,0
+OSUR.US,D,20190724,000000,8.58,8.73,8.58,8.73,331820,0
+OSUR.US,D,20190725,000000,8.74,8.855,8.42,8.46,242065,0
+OSUR.US,D,20190726,000000,8.46,8.64,8.41,8.62,278411,0
+OSUR.US,D,20190729,000000,8.61,8.67,8.44,8.55,459459,0
+OSUR.US,D,20190730,000000,8.44,8.49,8.08,8.4,481374,0
+OSUR.US,D,20190731,000000,8.45,8.53,8.23,8.35,898389,0
+OSUR.US,D,20190801,000000,8.32,8.41,8.23,8.32,484037,0
+OSUR.US,D,20190802,000000,8.28,8.29,8.09,8.25,294437,0
+OSUR.US,D,20190805,000000,8.11,8.16,7.83,7.94,322092,0
+OSUR.US,D,20190806,000000,8.01,8.05,7.68,7.83,814081,0
+OSUR.US,D,20190807,000000,7.84,7.84,7.15,7.68,1321820,0
+OSUR.US,D,20190808,000000,7.69,7.98,7.61,7.86,480497,0
+OSUR.US,D,20190809,000000,7.84,7.84,7.52,7.53,869573,0
+OSUR.US,D,20190812,000000,7.49,7.53,7.36,7.41,267152,0
+OSUR.US,D,20190813,000000,7.46,7.71,7.42,7.57,1090230,0
+OSUR.US,D,20190814,000000,7.32,7.36,7.02,7.19,577628,0
+OSUR.US,D,20190815,000000,7.19,7.26,7.08,7.14,1127658,0
+OSUR.US,D,20190816,000000,7.21,7.27,7.04,7.22,295647,0
+OSUR.US,D,20190819,000000,7.29,7.425,7.24,7.27,1747684,0
+OSUR.US,D,20190820,000000,7.28,7.4,7.22,7.3,326884,0
+OSUR.US,D,20190821,000000,7.36,7.37,7.21,7.34,1690461,0
+OSUR.US,D,20190822,000000,7.36,7.39,7.12,7.12,295568,0
+OSUR.US,D,20190823,000000,7.09,7.1,6.76,6.8,364658,0
+OSUR.US,D,20190826,000000,6.87,7.01,6.76,6.89,435992,0
+OSUR.US,D,20190827,000000,6.93,6.94,6.54,6.63,450461,0
+OSUR.US,D,20190828,000000,6.61,6.8,6.555,6.75,356492,0
+OSUR.US,D,20190829,000000,6.83,6.9,6.75,6.76,314495,0
+OSUR.US,D,20190830,000000,6.81,6.81,6.52,6.6,722941,0
+OSUR.US,D,20190903,000000,6.52,6.61,6.35,6.57,544678,0
+OSUR.US,D,20190904,000000,6.65,6.72,6.48,6.57,288909,0
+OSUR.US,D,20190905,000000,6.65,6.91,6.62,6.8,605644,0
+OSUR.US,D,20190906,000000,6.83,6.93,6.74,6.77,660779,0
+OSUR.US,D,20190909,000000,6.81,7.09,6.78,7.03,412601,0
+OSUR.US,D,20190910,000000,7.01,7.41,6.98,7.33,413603,0
+OSUR.US,D,20190911,000000,7.38,7.59,7.32,7.53,600145,0
+OSUR.US,D,20190912,000000,7.51,7.8,7.49,7.595,782238,0
+OSUR.US,D,20190913,000000,7.66,7.72,7.59,7.59,371360,0
+OSUR.US,D,20190916,000000,7.54,7.7,7.5,7.6,300299,0
+OSUR.US,D,20190917,000000,7.53,7.64,7.52,7.56,428506,0
+OSUR.US,D,20190918,000000,7.54,7.61,7.41,7.5,481452,0
+OSUR.US,D,20190919,000000,7.53,7.59,7.42,7.49,400632,0
+OSUR.US,D,20190920,000000,7.52,7.665,7.51,7.64,1221446,0
+OSUR.US,D,20190923,000000,7.58,7.7,7.53,7.63,181110,0
+OSUR.US,D,20190924,000000,7.63,7.67,7.53,7.54,827091,0
+OSUR.US,D,20190925,000000,7.52,7.625,7.43,7.58,375449,0
+OSUR.US,D,20190926,000000,7.58,7.62,7.36,7.6,632839,0
+OSUR.US,D,20190927,000000,7.6,7.67,7.27,7.35,370744,0
+OSUR.US,D,20190930,000000,7.35,7.51,7.27,7.47,437143,0
+OSUR.US,D,20191001,000000,7.49,7.64,7.31,7.33,770339,0
+OSUR.US,D,20191002,000000,7.27,7.27,7.075,7.21,736233,0
+OSUR.US,D,20191003,000000,7.2,7.48,7.16,7.47,1193023,0
+OSUR.US,D,20191004,000000,7.47,7.61,7.4,7.6,488385,0
+OSUR.US,D,20191007,000000,7.59,7.9,7.52,7.8,714820,0
+OSUR.US,D,20191008,000000,7.73,7.8,7.46,7.48,1304355,0
+OSUR.US,D,20191009,000000,7.54,7.56,7.34,7.54,391139,0
+OSUR.US,D,20191010,000000,7.58,7.85,7.36,7.47,856036,0
+OSUR.US,D,20191011,000000,7.6,7.81,7.6,7.7,749427,0
+OSUR.US,D,20191014,000000,7.65,7.88,7.64,7.795,511839,0
+OSUR.US,D,20191015,000000,7.85,8.28,7.79,8.26,862709,0
+OSUR.US,D,20191016,000000,8.27,8.3412,8.07,8.29,1073857,0
+OSUR.US,D,20191017,000000,8.34,8.5,8.3,8.48,402669,0
+OSUR.US,D,20191018,000000,8.43,8.53,8.32,8.475,444623,0
+OSUR.US,D,20191021,000000,8.5,8.61,8.055,8.18,613811,0
+OSUR.US,D,20191022,000000,8.18,8.33,8.05,8.29,452854,0
+OSUR.US,D,20191023,000000,8.28,8.39,8.17,8.38,285378,0
+OSUR.US,D,20191024,000000,8.42,8.42,8.05,8.13,983197,0
+OSUR.US,D,20191025,000000,8.11,8.305,8.1,8.235,285207,0
+OSUR.US,D,20191028,000000,8.275,8.47,8.195,8.31,396077,0
+OSUR.US,D,20191029,000000,8.25,8.53,8.19,8.51,624009,0
+OSUR.US,D,20191030,000000,8.55,8.63,8.39,8.56,604436,0
+OSUR.US,D,20191031,000000,8.56,8.59,8.33,8.54,997928,0
+OSUR.US,D,20191101,000000,8.61,8.97,8.51,8.77,333718,0
+OSUR.US,D,20191104,000000,8.9,8.935,8.66,8.82,402364,0
+OSUR.US,D,20191105,000000,8.89,8.98,8.8,8.89,834737,0
+OSUR.US,D,20191106,000000,8.87,8.95,8.77,8.88,540667,0
+OSUR.US,D,20191107,000000,8.91,9.33,8.22,8.61,2498080,0
+OSUR.US,D,20191108,000000,8.57,8.68,8.15,8.57,812717,0
+OSUR.US,D,20191111,000000,8.55,8.65,8.22,8.28,494995,0
+OSUR.US,D,20191112,000000,8.24,8.4,8.12,8.21,443487,0
+OSUR.US,D,20191113,000000,8.15,8.28,8.08,8.13,600519,0
+OSUR.US,D,20191114,000000,8.15,8.16,7.73,7.85,609377,0
+OSUR.US,D,20191115,000000,7.9,8.16,7.79,8,597996,0
+OSUR.US,D,20191118,000000,7.99,8.04,7.82,7.84,413035,0
+OSUR.US,D,20191119,000000,7.89,8.01,7.63,7.65,599469,0
+OSUR.US,D,20191120,000000,7.62,7.91,7.56,7.87,717931,0
+OSUR.US,D,20191121,000000,7.88,7.9,7.7,7.86,289030,0
+OSUR.US,D,20191122,000000,7.91,7.935,7.77,7.83,377019,0
+OSUR.US,D,20191125,000000,7.86,8.1,7.83,7.88,598950,0
+OSUR.US,D,20191126,000000,7.89,8.23,7.86,8.09,666643,0
+OSUR.US,D,20191127,000000,8.14,8.3,8.1,8.24,439941,0
+OSUR.US,D,20191129,000000,8.2,8.26,8.06,8.1,171964,0
+OSUR.US,D,20191202,000000,8.12,8.1297,7.8,8.01,419326,0
+OSUR.US,D,20191203,000000,7.94,8.01,7.72,7.74,577617,0
+OSUR.US,D,20191204,000000,7.81,7.89,7.61,7.71,520792,0
+OSUR.US,D,20191205,000000,7.72,7.83,7.67,7.74,310576,0
+OSUR.US,D,20191206,000000,7.76,7.988,7.75,7.97,769388,0
+OSUR.US,D,20191209,000000,7.91,8.08,7.85,7.89,346605,0
+OSUR.US,D,20191210,000000,7.89,7.98,7.72,7.86,509013,0
+OSUR.US,D,20191211,000000,7.86,7.94,7.77,7.85,326703,0
+OSUR.US,D,20191212,000000,7.84,8.08,7.75,7.96,339944,0
+OSUR.US,D,20191213,000000,7.98,8.09,7.85,8.045,608696,0
+OSUR.US,D,20191216,000000,7.98,8.205,7.98,7.99,530233,0
+OSUR.US,D,20191217,000000,7.99,8.35,7.91,8.275,705735,0
+OSUR.US,D,20191218,000000,8.31,8.52,8.2501,8.5,702353,0
+OSUR.US,D,20191219,000000,8.5,8.515,8.31,8.41,390041,0
+OSUR.US,D,20191220,000000,8.43,8.548,8.31,8.45,1575113,0
+OSUR.US,D,20191223,000000,8.48,8.52,8.31,8.39,436447,0
+OSUR.US,D,20191224,000000,8.41,8.41,8.205,8.29,166245,0
+OSUR.US,D,20191226,000000,8.31,8.32,7.98,8.01,334357,0
+OSUR.US,D,20191227,000000,8.04,8.16,7.89,7.92,337423,0
+OSUR.US,D,20191230,000000,7.93,7.96,7.74,7.81,381905,0
+OSUR.US,D,20191231,000000,7.78,8.05,7.78,8.03,360697,0
+OSUR.US,D,20200102,000000,8.1,8.1,7.84,7.89,236635,0
+OSUR.US,D,20200103,000000,7.77,7.89,7.72,7.8,378949,0
+OSUR.US,D,20200106,000000,7.77,8.08,7.69,8,380997,0
+OSUR.US,D,20200107,000000,7.95,8.03,7.86,7.89,355972,0
+OSUR.US,D,20200108,000000,7.91,7.95,7.79,7.89,312847,0
+OSUR.US,D,20200109,000000,7.9,7.96,7.82,7.85,263133,0
+OSUR.US,D,20200110,000000,7.87,8.05,7.77,7.96,339350,0
+OSUR.US,D,20200113,000000,7.92,8.09,7.845,8.08,321411,0
+OSUR.US,D,20200114,000000,8.06,8.32,8,8.07,504941,0
+OSUR.US,D,20200115,000000,8.07,8.2,7.87,7.9,248499,0
+OSUR.US,D,20200116,000000,8,8.37,7.98,8.35,339809,0
+OSUR.US,D,20200117,000000,8.42,8.426,8.17,8.22,246716,0
+OSUR.US,D,20200121,000000,8.21,8.2906,8.02,8.13,354943,0
+OSUR.US,D,20200122,000000,8.17,8.24,8.03,8.17,236101,0
+OSUR.US,D,20200123,000000,8.14,8.31,8.02,8.24,544252,0
+OSUR.US,D,20200124,000000,8.27,8.3,7.91,7.94,534822,0
+OSUR.US,D,20200127,000000,7.76,8.02,7.74,7.81,275514,0
+OSUR.US,D,20200128,000000,7.86,7.87,7.6,7.65,479233,0
+OSUR.US,D,20200129,000000,7.66,7.74,7.39,7.46,520070,0
+OSUR.US,D,20200130,000000,7.36,7.43,7.14,7.31,419923,0
+OSUR.US,D,20200131,000000,7.26,7.37,6.965,7.05,680565,0
+OSUR.US,D,20200203,000000,7.11,7.27,7.06,7.12,554052,0
+OSUR.US,D,20200204,000000,7.2,7.25,7.01,7.03,396965,0
+OSUR.US,D,20200205,000000,6.99,7.18,6.89,6.9,514809,0
+OSUR.US,D,20200206,000000,6.94,7,6.79,6.84,299576,0
+OSUR.US,D,20200207,000000,6.79,6.82,6.52,6.6,389388,0
+OSUR.US,D,20200210,000000,6.59,6.74,6.43,6.68,877556,0
+OSUR.US,D,20200211,000000,6.71,6.91,6.68,6.81,684303,0
+OSUR.US,D,20200212,000000,6.84,6.865,6.61,6.72,435909,0
+OSUR.US,D,20200213,000000,6.7,6.78,6.61,6.72,260103,0
+OSUR.US,D,20200214,000000,6.74,6.89,6.67,6.84,340164,0
+OSUR.US,D,20200218,000000,6.81,6.81,6.4,6.57,609206,0
+OSUR.US,D,20200219,000000,6.57,7.18,6.57,7.12,586772,0
+OSUR.US,D,20200220,000000,5.94,6.24,5.61,6.13,1337858,0
+OSUR.US,D,20200221,000000,6.17,6.28,6,6.09,448482,0
+OSUR.US,D,20200224,000000,5.94,6.29,5.84,6.17,495997,0
+OSUR.US,D,20200225,000000,6.14,6.15,5.98,6.05,698670,0
+OSUR.US,D,20200226,000000,6.11,6.23,5.99,6.06,488410,0
+OSUR.US,D,20200227,000000,5.93,6.24,5.93,6,595254,0
+OSUR.US,D,20200228,000000,5.93,6.28,5.9294,6.03,763863,0
+OSUR.US,D,20200302,000000,6.07,6.17,5.985,6.15,488781,0
+OSUR.US,D,20200303,000000,6.14,6.1607,5.935,6,570613,0
+OSUR.US,D,20200304,000000,6.07,6.21,5.96,6.19,352676,0
+OSUR.US,D,20200305,000000,6.06,6.18,5.955,6.05,486579,0
+OSUR.US,D,20200306,000000,5.88,6.1,5.845,5.92,647212,0
+OSUR.US,D,20200309,000000,5.67,5.9654,5.64,5.91,461627,0
+OSUR.US,D,20200310,000000,6.03,6.03,5.725,5.94,587911,0
+OSUR.US,D,20200311,000000,5.85,6.01,5.7,5.9,538841,0
+OSUR.US,D,20200312,000000,5.72,5.93,5.55,5.57,757026,0
+OSUR.US,D,20200313,000000,5.73,7.86,5.23,7.54,4117907,0
+OSUR.US,D,20200316,000000,7.8,7.89,6.7,6.86,1543462,0
+OSUR.US,D,20200317,000000,6.99,7.73,6.08,6.29,1260337,0
+OSUR.US,D,20200318,000000,6.17,7,6.03,6.79,842822,0
+OSUR.US,D,20200319,000000,6.85,7.57,6.67,7.21,776544,0
+OSUR.US,D,20200320,000000,7.49,8.6999,6.45,7.13,1714115,0
+OSUR.US,D,20200323,000000,7.15,7.42,6.495,6.72,895057,0
+OSUR.US,D,20200324,000000,6.91,7.27,6.73,7.27,1076929,0
+OSUR.US,D,20200325,000000,7.34,7.49,6.77,7.14,760424,0
+OSUR.US,D,20200326,000000,7.19,8.09,7.14,8.09,803086,0
+OSUR.US,D,20200327,000000,7.84,8.44,7.69,8.13,748393,0
+OSUR.US,D,20200330,000000,8.25,10,8.13,9.83,1535266,0
+OSUR.US,D,20200331,000000,9.66,10.92,9.43,10.76,1502836,0
+OSUR.US,D,20200401,000000,11.5,11.77,10.6,11.58,2175087,0
+OSUR.US,D,20200402,000000,11,11.5,10.04,10.48,1248266,0
+OSUR.US,D,20200403,000000,10.36,10.88,10.01,10.31,1967958,0
+OSUR.US,D,20200406,000000,11.35,11.59,10.72,11.11,1674348,0
+OSUR.US,D,20200407,000000,11.17,11.45,10.1417,10.64,1315453,0
+OSUR.US,D,20200408,000000,10.5,10.88,10.33,10.72,783932,0
+OSUR.US,D,20200409,000000,10.92,11.08,10.46,10.82,802517,0
+OSUR.US,D,20200413,000000,10.83,11.6,10.71,11.57,1118942,0
+OSUR.US,D,20200414,000000,11.8,11.98,10.77,11.615,1448692,0
+OSUR.US,D,20200415,000000,11.71,11.989,11.11,11.61,1538219,0
+OSUR.US,D,20200416,000000,11.64,13.24,11.44,13.105,1919620,0
+OSUR.US,D,20200417,000000,12.87,13.25,12.72,13.2,1126340,0
+OSUR.US,D,20200420,000000,13.12,13.71,12.9743,13.68,982611,0
+OSUR.US,D,20200421,000000,13.64,14.5,13.25,13.44,1678767,0
+OSUR.US,D,20200422,000000,13.61,14.85,13.61,14.71,1629310,0
+OSUR.US,D,20200423,000000,14.85,15.93,14.6817,15.45,1603040,0
+OSUR.US,D,20200424,000000,15.9,15.91,14.58,15.37,1105581,0
+OSUR.US,D,20200427,000000,15.5,16.26,15.06,15.785,1075362,0
+OSUR.US,D,20200428,000000,16,16.43,14.74,14.8,1240768,0
+OSUR.US,D,20200429,000000,14.95,15.75,14.56,15.43,1112352,0
+OSUR.US,D,20200430,000000,15.36,16.22,15.092,15.94,1003614,0
+OSUR.US,D,20200501,000000,15.73,15.98,14.6,15.04,1051617,0
+OSUR.US,D,20200504,000000,15.13,15.81,14.77,15.54,885579,0
+OSUR.US,D,20200505,000000,15.55,16.03,15.14,15.46,735533,0
+OSUR.US,D,20200506,000000,15.65,16.89,15.55,16.26,1392076,0
+OSUR.US,D,20200507,000000,16.25,16.59,15.6,16.41,1898991,0
+OSUR.US,D,20200508,000000,16.53,17.75,16.35,16.86,1689114,0
+OSUR.US,D,20200511,000000,17.78,18.27,17.265,17.87,1732696,0
+OSUR.US,D,20200512,000000,18.05,18.2,17.14,17.17,1582473,0
+OSUR.US,D,20200513,000000,17.67,17.87,15.93,16.45,1576112,0
+OSUR.US,D,20200514,000000,16.29,16.51,15.69,15.95,1749169,0
+OSUR.US,D,20200515,000000,15.94,16.44,15.6401,16.375,1039007,0
+OSUR.US,D,20200518,000000,16.53,16.72,15.21,15.495,2011127,0
+OSUR.US,D,20200519,000000,15.42,15.53,14.54,14.88,1374541,0
+OSUR.US,D,20200520,000000,14.96,15.185,14.18,14.91,1520491,0
+OSUR.US,D,20200521,000000,14.82,14.885,14.27,14.39,1141162,0
+OSUR.US,D,20200522,000000,15.6,15.6899,14.37,14.87,1303800,0
+OSUR.US,D,20200526,000000,15.19,15.19,14.13,14.21,1129379,0
+OSUR.US,D,20200527,000000,14.06,14.17,12.82,13.63,1313562,0
+OSUR.US,D,20200528,000000,13.72,13.78,13.15,13.51,1597572,0
+OSUR.US,D,20200529,000000,13.68,14.61,13.49,14.54,1143620,0
+OSUR.US,D,20200601,000000,14.37,14.48,14.03,14.12,1065347,0
+OSUR.US,D,20200602,000000,13.48,13.7,11.75,12.11,3214458,0
+OSUR.US,D,20200603,000000,12.01,12.01,11.07,11.26,7560279,0
+OSUR.US,D,20200604,000000,11.26,11.38,10.765,10.8,3172037,0
+OSUR.US,D,20200605,000000,10.95,10.95,10.285,10.335,2538817,0
+OSUR.US,D,20200608,000000,10.41,10.7,10.26,10.55,1606432,0
+OSUR.US,D,20200609,000000,10.65,10.915,10.44,10.73,1530515,0
+OSUR.US,D,20200610,000000,11.2265,11.8,10.53,10.74,1993714,0
+OSUR.US,D,20200611,000000,10.53,10.69,10.14,10.27,1262171,0
+OSUR.US,D,20200612,000000,10.43,10.5,10.055,10.36,1034966,0
+OSUR.US,D,20200615,000000,10.26,10.74,10.24,10.59,1546859,0
+OSUR.US,D,20200616,000000,10.64,10.79,10.42,10.72,1624664,0
+OSUR.US,D,20200617,000000,10.77,10.83,10.15,10.2,1579747,0
+OSUR.US,D,20200618,000000,10.16,10.48,10.04,10.22,1385992,0
+OSUR.US,D,20200619,000000,10.26,10.39,9.91,9.94,3649805,0
+OSUR.US,D,20200622,000000,9.97,9.97,9.49,9.92,1627786,0
+OSUR.US,D,20200623,000000,10.01,10.029,9.46,9.71,1109265,0
+OSUR.US,D,20200624,000000,9.71,10.21,9.46,10.13,1666412,0
+OSUR.US,D,20200625,000000,10.33,10.85,10.31,10.81,2290623,0
+OSUR.US,D,20200626,000000,10.87,11.1,10.62,10.87,2936429,0
+OSUR.US,D,20200629,000000,10.9,11.2,10.75,11.06,1731961,0
+OSUR.US,D,20200630,000000,11.12,11.75,11.03,11.63,1975282,0
+OSUR.US,D,20200701,000000,11.53,11.66,10.65,11.245,2191619,0
+OSUR.US,D,20200702,000000,11.3,12.3,11.23,12.02,1527295,0
+OSUR.US,D,20200706,000000,12.18,12.95,12.16,12.62,1664415,0
+OSUR.US,D,20200707,000000,12.51,13.03,12.3517,12.97,1537968,0
+OSUR.US,D,20200708,000000,13.14,13.63,13,13.37,1307964,0
+OSUR.US,D,20200709,000000,13.35,13.93,13.31,13.85,901384,0
+OSUR.US,D,20200710,000000,13.79,13.9,13.19,13.425,1283750,0
+OSUR.US,D,20200713,000000,13.66,14.46,13.42,13.97,2124312,0
+OSUR.US,D,20200714,000000,13.92,14.0794,13.29,14.01,1196672,0
+OSUR.US,D,20200715,000000,14,14.82,14,14.7,867593,0
+OSUR.US,D,20200716,000000,14.59,14.88,14.4,14.72,794679,0
+OSUR.US,D,20200717,000000,14.7,16.18,14.7,16.15,1908320,0
+OSUR.US,D,20200720,000000,16.2565,16.59,16.01,16.49,1313001,0
+OSUR.US,D,20200721,000000,16.55,17.06,16.41,16.93,1132890,0
+OSUR.US,D,20200722,000000,17,17.27,16.77,17.05,1636330,0
+OSUR.US,D,20200723,000000,16.78,17.395,16.57,16.85,1079109,0
+OSUR.US,D,20200724,000000,16.5,16.81,16.13,16.5,1159852,0
+OSUR.US,D,20200727,000000,16.51,17.9,16.51,17.7,1111466,0
+OSUR.US,D,20200728,000000,17.79,17.83,17.2,17.24,1102355,0
+OSUR.US,D,20200729,000000,17.32,17.58,17.16,17.495,783681,0
+OSUR.US,D,20200730,000000,17.5,19.14,17.45,18.73,2147930,0
+OSUR.US,D,20200731,000000,18.71,19.01,17.98,18.15,2650633,0
+OSUR.US,D,20200803,000000,18.51,19.44,18.33,19.15,1070930,0
+OSUR.US,D,20200804,000000,19.1,19.36,18.51,19.29,994149,0
+OSUR.US,D,20200805,000000,19.5,19.75,19.26,19.58,1774830,0
+OSUR.US,D,20200806,000000,14.515,14.515,11.6601,13.09,12552781,0
+OSUR.US,D,20200807,000000,13.765,14.86,13.305,14.05,4136671,0
+OSUR.US,D,20200810,000000,14.2,15.28,14.05,14.55,2764923,0
+OSUR.US,D,20200811,000000,14.35,14.49,13.35,13.41,2687105,0
+OSUR.US,D,20200812,000000,13.65,14.05,13.215,13.79,1800634,0
+OSUR.US,D,20200813,000000,13.75,13.8,13.18,13.44,1029946,0
+OSUR.US,D,20200814,000000,13.6,13.67,13.01,13.18,1126503,0
+OSUR.US,D,20200817,000000,13.23,13.76,12.86,13.58,931567,0
+OSUR.US,D,20200818,000000,13.52,13.7,13.2201,13.57,1435142,0
+OSUR.US,D,20200819,000000,13.6,13.6,12.82,13.15,922406,0
+OSUR.US,D,20200820,000000,13.06,13.2883,12.92,13.19,739303,0
+OSUR.US,D,20200821,000000,13.57,14.88,13.47,14.785,3838509,0
+OSUR.US,D,20200824,000000,14.93,15.215,14.28,14.415,2417806,0
+OSUR.US,D,20200825,000000,14.34,15.3,14.05,15.085,1663615,0
+OSUR.US,D,20200826,000000,15.14,15.245,14.225,14.41,2268354,0
+OSUR.US,D,20200827,000000,13.16,13.5,10.51,11.53,9590442,0
+OSUR.US,D,20200828,000000,11.44,12.08,11.14,11.69,2338053,0
+OSUR.US,D,20200831,000000,11.74,11.91,11.3,11.72,2842740,0
+OSUR.US,D,20200901,000000,11.67,11.89,10.76,10.95,3143670,0
+OSUR.US,D,20200902,000000,10.94,11.47,10.64,11.35,2785696,0
+OSUR.US,D,20200903,000000,11.23,11.29,10.61,10.73,2524133,0
+OSUR.US,D,20200904,000000,10.93,11.14,9.58,10.235,5994737,0
+OSUR.US,D,20200908,000000,9.9,10.82,9.71,10.425,3516571,0
+OSUR.US,D,20200909,000000,10.5,10.78,10.13,10.63,2788613,0
+OSUR.US,D,20200910,000000,10.72,10.91,10.32,10.49,3300651,0
+OSUR.US,D,20200911,000000,10.86,11.98,10.66,11.31,4638406,0
+OSUR.US,D,20200914,000000,11.2,11.42,10.8127,11.2,1947698,0
+OSUR.US,D,20200915,000000,11.36,11.65,10.885,10.99,1495370,0
+OSUR.US,D,20200916,000000,10.96,11.52,10.86,11.14,1534706,0
+OSUR.US,D,20200917,000000,11.02,11.66,10.89,11.65,1193485,0
+OSUR.US,D,20200918,000000,11.8,12.69,11.62,12.58,4831783,0
+OSUR.US,D,20200921,000000,12.04,12.7124,11.96,12.645,1656114,0
+OSUR.US,D,20200922,000000,12.69,12.69,11.88,11.915,1794405,0
+OSUR.US,D,20200923,000000,11.86,12.11,11.55,11.61,1653181,0
+OSUR.US,D,20200924,000000,11.9,11.9,10.61,10.645,1514372,0
+OSUR.US,D,20200925,000000,10.55,11.33,10.45,11.24,1908379,0
+OSUR.US,D,20200928,000000,11.28,11.71,11.25,11.445,1123718,0
+OSUR.US,D,20200929,000000,11.55,12.47,11.54,12.33,1417829,0
+OSUR.US,D,20200930,000000,12.25,12.4,11.95,12.17,1324590,0
+OSUR.US,D,20201001,000000,12.28,12.59,12.01,12.38,678414,0
+OSUR.US,D,20201002,000000,12.25,12.85,12.11,12.8,704272,0
+OSUR.US,D,20201005,000000,13.19,14.34,12.98,13.825,1869493,0
+OSUR.US,D,20201006,000000,14.34,14.4978,13.94,14.13,1772948,0
+OSUR.US,D,20201007,000000,14.39,14.72,14.24,14.48,1364133,0
+OSUR.US,D,20201008,000000,14.61,14.8895,14.39,14.8,1828431,0
+OSUR.US,D,20201009,000000,14.99,15.38,14.81,15.38,1716064,0
+OSUR.US,D,20201012,000000,15.4,15.45,15,15.21,1245818,0
+OSUR.US,D,20201013,000000,15.27,15.47,15,15.25,1176201,0
+OSUR.US,D,20201014,000000,15.34,15.48,14.23,14.3,1642039,0
+OSUR.US,D,20201015,000000,14.12,14.77,14,14.44,582399,0
+OSUR.US,D,20201016,000000,14.37,14.65,13.74,13.81,799606,0
+OSUR.US,D,20201019,000000,16.0681,17.79,15.355,15.94,13293273,0
+OSUR.US,D,20201020,000000,15.84,15.95,14.56,14.77,2053619,0
+OSUR.US,D,20201021,000000,15.1,15.15,13.94,13.94,1528973,0
+OSUR.US,D,20201022,000000,13.94,14.88,13.75,14.77,1081180,0
+OSUR.US,D,20201023,000000,14.77,15,14.6,14.91,1134284,0
+OSUR.US,D,20201026,000000,14.83,16.73,14.79,15.92,4013121,0
+OSUR.US,D,20201027,000000,15.58,16.17,15.2425,15.61,1232179,0
+OSUR.US,D,20201028,000000,15.893,15.94,15.0901,15.3,1009270,0
+OSUR.US,D,20201029,000000,15.33,15.85,15.13,15.69,687850,0
+OSUR.US,D,20201030,000000,15.65,15.83,14.73,14.94,1123727,0
+OSUR.US,D,20201102,000000,15,15.175,14.51,14.885,1191581,0
+OSUR.US,D,20201103,000000,15.38,15.5,14.75,14.98,1447792,0
+OSUR.US,D,20201104,000000,15,15.25,14.473,14.78,1625785,0
+OSUR.US,D,20201105,000000,14.84,15,12.3647,12.64,3564382,0
+OSUR.US,D,20201106,000000,12.77,13.47,12.37,13.31,1485212,0
+OSUR.US,D,20201109,000000,12.53,12.9459,11.12,12.68,2361340,0
+OSUR.US,D,20201110,000000,12.88,13,12.055,12.82,2025826,0
+OSUR.US,D,20201111,000000,12.81,13.43,12.6401,13.41,1558916,0
+OSUR.US,D,20201112,000000,13.81,13.98,13.24,13.43,1342155,0
+OSUR.US,D,20201113,000000,13.69,13.89,13,13.05,1355684,0
+OSUR.US,D,20201116,000000,12.99,13.2,12.78,12.99,909344,0
+OSUR.US,D,20201117,000000,13,13.05,12.51,12.64,1359880,0
+OSUR.US,D,20201118,000000,12.66,12.75,12.09,12.15,1286865,0
+OSUR.US,D,20201119,000000,12.2,12.335,11.715,11.92,1215362,0
+OSUR.US,D,20201120,000000,11.85,12.3607,11.78,12.085,1101711,0
+OSUR.US,D,20201123,000000,12.2,12.3502,11.54,11.66,1386799,0
+OSUR.US,D,20201124,000000,11.65,11.66,11.01,11.1,1694040,0
+OSUR.US,D,20201125,000000,11.05,11.3,10.78,11.24,1430472,0
+OSUR.US,D,20201127,000000,11.37,11.78,11.2707,11.65,662946,0
+OSUR.US,D,20201130,000000,11.71,12.04,11.65,12,1099939,0
+OSUR.US,D,20201201,000000,12.27,12.47,12.07,12.32,895580,0
+OSUR.US,D,20201202,000000,12.35,12.535,12.04,12.49,844737,0
+OSUR.US,D,20201203,000000,12.39,12.53,11.81,12.08,910024,0
+OSUR.US,D,20201204,000000,12.08,12.1478,11.63,11.89,796647,0
+OSUR.US,D,20201207,000000,13.26,13.77,12.7,12.75,2359094,0
+OSUR.US,D,20201208,000000,13.1,13.51,12.78,13.5,1757298,0
+OSUR.US,D,20201209,000000,13.42,13.68,12.15,12.65,1367709,0
+OSUR.US,D,20201210,000000,12.63,13.11,12.5001,12.99,609598,0
+OSUR.US,D,20201211,000000,12.95,13.09,12.58,12.84,845122,0
+OSUR.US,D,20201214,000000,12.92,13.3,12.57,12.61,953901,0
+OSUR.US,D,20201215,000000,12.65,12.7899,12.07,12.28,1001230,0
+OSUR.US,D,20201216,000000,12.11,12.195,11.38,11.4,1292197,0
+OSUR.US,D,20201217,000000,11.35,11.67,11.06,11.59,1362178,0
+OSUR.US,D,20201218,000000,11.68,11.68,10.96,11.1,2741754,0
+OSUR.US,D,20201221,000000,11.06,11.75,10.96,11.71,1514756,0
+OSUR.US,D,20201222,000000,11.75,11.8835,11.43,11.77,724538,0
+OSUR.US,D,20201223,000000,12.53,12.58,11.56,11.65,1220774,0
+OSUR.US,D,20201224,000000,11.69,11.8,11.41,11.6,440406,0
+OSUR.US,D,20201228,000000,11.66,11.705,10.71,10.78,991655,0
+OSUR.US,D,20201229,000000,10.82,10.8523,10.23,10.35,1017271,0
+OSUR.US,D,20201230,000000,10.31,10.71,10.2474,10.68,1298945,0
+OSUR.US,D,20201231,000000,10.66,10.75,10.42,10.585,957968,0
+OSUR.US,D,20210104,000000,10.73,11.23,10.42,11.21,1319230,0
+OSUR.US,D,20210105,000000,11.05,12.1,11.05,11.95,1381025,0
+OSUR.US,D,20210106,000000,11.89,12.12,11.52,11.78,1284777,0
+OSUR.US,D,20210107,000000,11.79,12.38,11.6793,11.92,948914,0
+OSUR.US,D,20210108,000000,11.93,12.03,11.42,11.9,1215591,0
+OSUR.US,D,20210111,000000,11.66,12.38,11.5401,12.295,1029082,0
+OSUR.US,D,20210112,000000,12.42,12.58,12.26,12.56,1082763,0
+OSUR.US,D,20210113,000000,12.6,12.91,12.39,12.58,1080553,0
+OSUR.US,D,20210114,000000,12.7,13.44,12.51,12.86,906156,0
+OSUR.US,D,20210115,000000,12.9,13.25,12.72,12.92,697927,0
+OSUR.US,D,20210119,000000,13.02,13.73,12.8082,13.66,1007828,0
+OSUR.US,D,20210120,000000,13.68,13.8,13.01,13.33,952107,0
+OSUR.US,D,20210121,000000,13.544,13.92,13.24,13.54,964930,0
+OSUR.US,D,20210122,000000,13.375,13.93,13.33,13.87,656324,0
+OSUR.US,D,20210125,000000,13.84,14.5,13.81,14.38,672578,0
+OSUR.US,D,20210126,000000,14.68,14.7,13.95,14.16,563467,0
+OSUR.US,D,20210127,000000,13.91,14.34,13.56,13.89,658680,0
+OSUR.US,D,20210128,000000,13.96,14.83,13.78,14.56,976455,0
+OSUR.US,D,20210129,000000,14.55,15.68,14.5,15.23,1485779,0
+OSUR.US,D,20210201,000000,15.38,15.9399,15.17,15.42,1043879,0
+OSUR.US,D,20210202,000000,15.36,15.72,14.3,14.54,960929,0
+OSUR.US,D,20210203,000000,14.53,14.62,14.02,14.32,724553,0
+OSUR.US,D,20210204,000000,14.23,14.32,13.75,14.09,672546,0
+OSUR.US,D,20210205,000000,13.95,14.71,13.78,14.56,666485,0
+OSUR.US,D,20210208,000000,14.76,15.05,14.29,14.31,638566,0
+OSUR.US,D,20210209,000000,14.19,14.5048,14.14,14.44,670278,0
+OSUR.US,D,20210210,000000,14.64,14.7469,13.94,14.16,587076,0
+OSUR.US,D,20210211,000000,14.16,14.5093,13.73,13.8,689107,0
+OSUR.US,D,20210212,000000,13.9,14.34,13.57,14.16,578537,0
+OSUR.US,D,20210216,000000,14.23,14.46,13.3,13.6,758582,0
+OSUR.US,D,20210217,000000,13.6,13.6,12.8,13.16,717052,0
+OSUR.US,D,20210218,000000,13.08,13.08,12.53,12.83,638653,0
+OSUR.US,D,20210219,000000,12.43,12.62,11.05,11.43,2911980,0
+OSUR.US,D,20210222,000000,11.6,11.61,10.725,10.83,1917444,0
+OSUR.US,D,20210223,000000,10.84,10.94,10.11,10.32,1677267,0
+OSUR.US,D,20210224,000000,10.8,11.059,10.5,10.85,1192724,0
+OSUR.US,D,20210225,000000,10.96,11.0399,10.54,10.69,956431,0
+OSUR.US,D,20210226,000000,10.57,10.79,10.25,10.6,1270390,0
+OSUR.US,D,20210301,000000,10.9447,11.18,10.77,11.06,1739873,0
+OSUR.US,D,20210302,000000,11,11.53,10.5007,11.08,2485163,0
+OSUR.US,D,20210303,000000,11.1,11.42,10.81,11.13,1909918,0
+OSUR.US,D,20210304,000000,11.08,11.08,10.52,10.75,1303012,0
+OSUR.US,D,20210305,000000,10.74,10.74,9.97,10.3,1847496,0
+OSUR.US,D,20210308,000000,10.31,10.31,9.53,9.53,1940306,0
+OSUR.US,D,20210309,000000,9.82,10.38,9.82,10,1526570,0
+OSUR.US,D,20210310,000000,10.23,10.7199,9.5,10.06,3173887,0
+OSUR.US,D,20210311,000000,10.47,10.98,10.32,10.93,1390777,0
+OSUR.US,D,20210312,000000,10.83,11.31,10.5,11.27,1426332,0
+OSUR.US,D,20210315,000000,11.5,11.62,11.21,11.37,764142,0
+OSUR.US,D,20210316,000000,11.42,11.54,11.06,11.26,1004836,0
+OSUR.US,D,20210317,000000,11.06,11.2,10.76,11.07,753174,0
+OSUR.US,D,20210318,000000,10.94,11.34,10.8,10.86,596918,0
+OSUR.US,D,20210319,000000,11.27,11.36,10.9,11.34,1305081,0
+OSUR.US,D,20210322,000000,11.31,11.6,11.14,11.46,654189,0
+OSUR.US,D,20210323,000000,11.35,11.51,11.15,11.28,625417,0
+OSUR.US,D,20210324,000000,11.2131,11.34,10.57,10.58,659839,0
+OSUR.US,D,20210325,000000,10.33,10.59,10.16,10.32,886630,0
+OSUR.US,D,20210326,000000,10.38,11.03,10.38,11.01,1112302,0
+OSUR.US,D,20210329,000000,10.97,11.18,10.75,10.98,722168,0
+OSUR.US,D,20210330,000000,11.06,11.33,10.62,11.11,1015332,0
+OSUR.US,D,20210331,000000,11.25,11.95,11.25,11.67,1566641,0
+OSUR.US,D,20210401,000000,11.78,11.98,11.62,11.68,804007,0
+OSUR.US,D,20210405,000000,11.8,11.8,11.17,11.185,1177638,0
+OSUR.US,D,20210406,000000,11.16,11.305,10.9511,11.07,1033011,0
+OSUR.US,D,20210407,000000,11,11.195,10.39,10.45,1633114,0
+OSUR.US,D,20210408,000000,10.41,10.53,10.2,10.45,762282,0
+OSUR.US,D,20210409,000000,10.47,10.61,10.345,10.42,645792,0
+OSUR.US,D,20210412,000000,10.35,10.39,9.94,10.05,1019530,0
+OSUR.US,D,20210413,000000,10,10.42,10,10.32,847569,0
+OSUR.US,D,20210414,000000,10.27,10.49,10.1801,10.26,604568,0
+OSUR.US,D,20210415,000000,10.33,10.5,9.995,10.01,640096,0
+OSUR.US,D,20210416,000000,10.04,10.1,9.7,10.01,821293,0
+OSUR.US,D,20210419,000000,10.08,10.1,9.48,9.5,1544849,0
+OSUR.US,D,20210420,000000,9.48,9.5499,9.26,9.42,1159846,0
+OSUR.US,D,20210421,000000,9.37,9.88,9.3614,9.79,1201912,0
+OSUR.US,D,20210422,000000,9.86,9.9755,9.605,9.84,923964,0
+OSUR.US,D,20210423,000000,9.8,9.81,9.371,9.4,1126496,0
+OSUR.US,D,20210426,000000,9.49,9.89,9.33,9.75,864973,0
+OSUR.US,D,20210427,000000,9.72,9.8196,9.53,9.54,664097,0
+OSUR.US,D,20210428,000000,9.5,9.59,9.45,9.49,935382,0
+OSUR.US,D,20210429,000000,9.51,9.525,9.06,9.13,1046502,0
+OSUR.US,D,20210430,000000,9.03,9.18,8.95,9.15,1064183,0
+OSUR.US,D,20210503,000000,9.27,9.48,9.05,9.37,1113051,0
+OSUR.US,D,20210504,000000,9.32,9.32,9.105,9.27,635902,0
+OSUR.US,D,20210505,000000,9.29,9.41,8.95,9.02,797794,0
+OSUR.US,D,20210506,000000,9.16,9.79,8.58,9.73,1927917,0
+OSUR.US,D,20210507,000000,9.63,10.1,9.6,9.86,1410676,0
+OSUR.US,D,20210510,000000,9.9,9.96,9.46,9.73,1046257,0
+OSUR.US,D,20210511,000000,9.39,9.79,9.31,9.55,685118,0
+OSUR.US,D,20210512,000000,9.45,9.79,9.255,9.28,899040,0
+OSUR.US,D,20210513,000000,9.33,9.47,9.03,9.33,618114,0
+OSUR.US,D,20210514,000000,9.33,9.53,9.33,9.51,399011,0
+OSUR.US,D,20210517,000000,9.5,9.64,9.3623,9.44,543096,0
+OSUR.US,D,20210518,000000,9.4635,9.765,9.41,9.65,669286,0
+OSUR.US,D,20210519,000000,9.54,9.63,9.44,9.62,342940,0
+OSUR.US,D,20210520,000000,9.63,9.81,9.5109,9.74,385467,0
+OSUR.US,D,20210521,000000,9.82,9.93,9.64,9.64,398073,0
+OSUR.US,D,20210524,000000,9.69,9.81,9.515,9.59,786763,0
+OSUR.US,D,20210525,000000,9.62,9.71,9.34,9.34,1007728,0
+OSUR.US,D,20210526,000000,9.42,9.7,9.35,9.59,536676,0
+OSUR.US,D,20210527,000000,9.58,9.82,9.515,9.73,550626,0
+OSUR.US,D,20210528,000000,9.77,9.99,9.585,9.61,676339,0
+OSUR.US,D,20210601,000000,9.61,9.65,9.23,9.3,999858,0
+OSUR.US,D,20210602,000000,9.3,9.59,9.28,9.52,510836,0
+OSUR.US,D,20210603,000000,9.42,9.55,9.35,9.49,322846,0
+OSUR.US,D,20210604,000000,9.5,9.53,9.29,9.29,567747,0
+OSUR.US,D,20210607,000000,9.33,9.87,9.33,9.68,1395322,0
+OSUR.US,D,20210608,000000,9.75,10.15,9.7129,10.05,1573939,0
+OSUR.US,D,20210609,000000,10.1,10.1,9.705,9.71,693490,0
+OSUR.US,D,20210610,000000,9.71,9.745,9.5499,9.65,913045,0
+OSUR.US,D,20210611,000000,9.69,9.72,9.575,9.65,559510,0
+OSUR.US,D,20210614,000000,9.72,9.73,9.47,9.51,856277,0
+OSUR.US,D,20210615,000000,9.52,9.56,9.37,9.45,480195,0
+OSUR.US,D,20210616,000000,9.425,9.54,9.275,9.39,684965,0
+OSUR.US,D,20210617,000000,9.4,9.6,9.36,9.48,549844,0
+OSUR.US,D,20210618,000000,9.43,9.54,9.29,9.36,1420809,0
+OSUR.US,D,20210621,000000,9.34,9.41,9.02,9.13,795228,0
+OSUR.US,D,20210622,000000,9.19,9.2097,9.04,9.15,491958,0
+OSUR.US,D,20210623,000000,9.2,9.64,9.2,9.63,1069458,0
+OSUR.US,D,20210624,000000,9.67,9.86,9.55,9.58,541222,0
+OSUR.US,D,20210625,000000,9.57,9.62,9.455,9.56,2240820,0
+OSUR.US,D,20210628,000000,9.52,10.15,9.42,10.12,1240635,0
+OSUR.US,D,20210629,000000,10.2,10.37,9.97,10.36,980749,0
+OSUR.US,D,20210630,000000,10.36,10.37,10.08,10.14,1011416,0
+OSUR.US,D,20210701,000000,10.16,10.39,10.09,10.37,667528,0
+OSUR.US,D,20210702,000000,10.39,10.39,10.1,10.21,669731,0
+OSUR.US,D,20210706,000000,10.17,10.42,10.15,10.4,614774,0
+OSUR.US,D,20210707,000000,10.35,10.44,9.97,10.17,907450,0
+OSUR.US,D,20210708,000000,9.97,10.24,9.72,10.2,583532,0
+OSUR.US,D,20210709,000000,10.26,10.39,10.13,10.35,660515,0
+OSUR.US,D,20210712,000000,10.36,10.53,10.29,10.5,885802,0
+OSUR.US,D,20210713,000000,10.47,10.66,10.26,10.28,1337172,0
+OSUR.US,D,20210714,000000,10.26,10.39,9.72,9.73,986183,0
+OSUR.US,D,20210715,000000,9.65,10.06,9.44,9.98,669864,0
+OSUR.US,D,20210716,000000,10.05,10.25,10,10.07,488137,0
+OSUR.US,D,20210719,000000,9.93,11.1,9.7501,10.2,4783598,0
+OSUR.US,D,20210720,000000,10.19,10.52,9.97,10.45,1562026,0
+OSUR.US,D,20210721,000000,10.48,10.62,10.32,10.52,1260067,0
+OSUR.US,D,20210722,000000,10.57,11.26,10.57,11.25,1058424,0
+OSUR.US,D,20210723,000000,11.2,11.46,11.12,11.28,970139,0
+OSUR.US,D,20210726,000000,11.35,11.38,10.49,10.5,1051551,0
+OSUR.US,D,20210727,000000,10.46,10.6,10.2,10.56,541969,0
+OSUR.US,D,20210728,000000,10.62,11.34,10.6,11.29,809581,0
+OSUR.US,D,20210729,000000,11.35,11.82,11.35,11.67,912246,0
+OSUR.US,D,20210730,000000,11.6,11.94,11.585,11.79,603133,0
+OSUR.US,D,20210802,000000,11.76,11.8799,11.39,11.84,770718,0
+OSUR.US,D,20210803,000000,11.84,12.41,11.8,12.41,1165996,0
+OSUR.US,D,20210804,000000,10.655,12.05,10.27,11.98,2030987,0
+OSUR.US,D,20210805,000000,11.92,12.21,11.71,11.98,712605,0
+OSUR.US,D,20210806,000000,12.03,12.03,11.65,11.76,1264590,0
+OSUR.US,D,20210809,000000,11.76,11.86,11.5,11.59,666755,0
+OSUR.US,D,20210810,000000,11.66,11.78,11.285,11.32,695962,0
+OSUR.US,D,20210811,000000,11.31,11.32,11.055,11.21,477894,0
+OSUR.US,D,20210812,000000,11.23,11.29,11,11.04,398876,0
+OSUR.US,D,20210813,000000,10.8,11.1,10.751,10.87,388692,0
+OSUR.US,D,20210816,000000,10.9,10.9,10.52,10.53,964859,0
+OSUR.US,D,20210817,000000,10.46,10.81,10.35,10.42,877113,0
+OSUR.US,D,20210818,000000,10.47,10.51,10.21,10.23,410174,0
+OSUR.US,D,20210819,000000,10.2,10.29,10.06,10.1,665865,0
+OSUR.US,D,20210820,000000,10.05,10.32,10.03,10.17,486975,0
+OSUR.US,D,20210823,000000,10.24,10.59,10.2,10.5,390799,0
+OSUR.US,D,20210824,000000,10.52,10.619,10.35,10.6,464064,0
+OSUR.US,D,20210825,000000,10.53,10.78,10.47,10.71,387369,0
+OSUR.US,D,20210826,000000,10.66,10.85,10.5383,10.59,309637,0
+OSUR.US,D,20210827,000000,10.62,10.83,10.59,10.59,521535,0
+OSUR.US,D,20210830,000000,10.86,10.915,10.61,10.88,343468,0
+OSUR.US,D,20210831,000000,10.82,11.02,10.81,10.95,364139,0
+OSUR.US,D,20210901,000000,10.94,11.25,10.7,11.18,381974,0
+OSUR.US,D,20210902,000000,11.06,11.41,10.89,11.36,574896,0
+OSUR.US,D,20210903,000000,11.36,11.465,11.16,11.19,470286,0
+OSUR.US,D,20210907,000000,11.12,11.35,11.085,11.17,470114,0
+OSUR.US,D,20210908,000000,11.11,11.23,10.95,10.99,436359,0
+OSUR.US,D,20210909,000000,10.91,11.02,10.75,10.83,356099,0
+OSUR.US,D,20210910,000000,11.06,11.85,10.96,11.78,794134,0
+OSUR.US,D,20210913,000000,11.71,11.78,10.75,10.86,916367,0
+OSUR.US,D,20210914,000000,10.91,11.04,10.61,10.68,392469,0
+OSUR.US,D,20210915,000000,10.6,10.68,10.325,10.55,345684,0
+OSUR.US,D,20210916,000000,10.53,11.62,10.52,11.47,1029298,0
+OSUR.US,D,20210917,000000,11.5,13.38,11.48,13.38,5281269,0
+OSUR.US,D,20210920,000000,12.7,13.2098,12.64,12.8,1536568,0
+OSUR.US,D,20210921,000000,13.02,13.57,12.93,13.34,1036975,0
+OSUR.US,D,20210922,000000,12.66,12.91,11.14,11.19,1852818,0
+OSUR.US,D,20210923,000000,11.25,11.51,10.995,11.18,933755,0
+OSUR.US,D,20210924,000000,11.17,11.21,10.73,10.91,594845,0
+OSUR.US,D,20210927,000000,10.95,11.19,10.68,10.94,527094,0
+OSUR.US,D,20210928,000000,10.93,10.96,10.54,10.6,612416,0
+OSUR.US,D,20210929,000000,10.64,11.345,10.64,11.25,766850,0
+OSUR.US,D,20210930,000000,11.31,11.89,11.265,11.31,1109948,0
+OSUR.US,D,20211001,000000,11.26,11.43,10.46,10.7,982792,0
+OSUR.US,D,20211004,000000,10.94,11.36,10.68,10.75,1113956,0
+OSUR.US,D,20211005,000000,11,11.36,10.56,10.79,1096356,0
+OSUR.US,D,20211006,000000,10.78,10.87,10.48,10.72,910941,0
+OSUR.US,D,20211007,000000,10.77,11.46,10.75,11.29,691439,0
+OSUR.US,D,20211008,000000,11.39,11.59,11.17,11.18,413606,0
+OSUR.US,D,20211011,000000,11.11,11.22,10.87,10.89,362059,0
+OSUR.US,D,20211012,000000,10.92,10.9499,10.67,10.69,434621,0
+OSUR.US,D,20211013,000000,10.71,10.88,10.53,10.69,443982,0
+OSUR.US,D,20211014,000000,10.5,10.96,10.48,10.76,412967,0
+OSUR.US,D,20211015,000000,10.95,10.95,10.47,10.51,411624,0
+OSUR.US,D,20211018,000000,10.5,10.68,10.4,10.55,685949,0
+OSUR.US,D,20211019,000000,10.68,11.035,10.55,10.91,603534,0
+OSUR.US,D,20211020,000000,10.96,11.24,10.86,11.22,465533,0
+OSUR.US,D,20211021,000000,11.21,11.26,10.94,10.98,556685,0
+OSUR.US,D,20211022,000000,10.91,10.92,10.68,10.88,352726,0
+OSUR.US,D,20211025,000000,10.95,10.95,10.65,10.85,373051,0
+OSUR.US,D,20211026,000000,10.91,10.91,10.59,10.61,292210,0
+OSUR.US,D,20211027,000000,10.58,10.67,10.43,10.61,451923,0
+OSUR.US,D,20211028,000000,10.65,10.8108,10.51,10.67,540438,0
+OSUR.US,D,20211029,000000,10.67,10.72,10.515,10.67,470565,0
+OSUR.US,D,20211101,000000,10.66,11.05,10.61,11.01,1031334,0
+OSUR.US,D,20211102,000000,11.2,11.4519,10.67,10.85,1240705,0
+OSUR.US,D,20211103,000000,10.73,11.22,10.491,11.14,1152454,0
+OSUR.US,D,20211104,000000,10.4,10.93,10.06,10.32,1486543,0
+OSUR.US,D,20211105,000000,10.16,10.2,9.62,9.67,1217076,0
+OSUR.US,D,20211108,000000,9.79,10.18,9.7,10.01,1082767,0
+OSUR.US,D,20211109,000000,9.88,9.96,9.619,9.66,689292,0
+OSUR.US,D,20211110,000000,9.69,9.78,9.4,9.5,894648,0
+OSUR.US,D,20211111,000000,9.49,9.82,9.44,9.8,632201,0
+OSUR.US,D,20211112,000000,9.85,10.1,9.7,9.95,792627,0
+OSUR.US,D,20211115,000000,10.02,10.09,9.845,9.93,525908,0
+OSUR.US,D,20211116,000000,9.93,10.24,9.8,10.18,614030,0
+OSUR.US,D,20211117,000000,10.21,10.21,9.93,10.03,426563,0
+OSUR.US,D,20211118,000000,10.03,10.08,9.55,9.73,515115,0
+OSUR.US,D,20211119,000000,9.74,10.12,9.7,9.82,1023867,0
+OSUR.US,D,20211122,000000,9.74,9.74,9.4,9.43,864209,0
+OSUR.US,D,20211123,000000,9.5,9.5,8.96,9.19,1520804,0
+OSUR.US,D,20211124,000000,9.17,9.34,9,9.23,1016440,0
+OSUR.US,D,20211126,000000,9.28,9.77,9.28,9.53,534029,0
+OSUR.US,D,20211129,000000,9.6,9.69,9.345,9.46,626508,0
+OSUR.US,D,20211130,000000,9.36,9.73,9.26,9.33,1554857,0
+OSUR.US,D,20211201,000000,9.36,9.425,8.93,8.99,1428936,0
+OSUR.US,D,20211202,000000,9.05,9.29,8.67,8.94,1784523,0
+OSUR.US,D,20211203,000000,9.085,9.085,8.5,8.7,1808989,0
+OSUR.US,D,20211206,000000,8.66,9.005,8.54,8.94,1212429,0
+OSUR.US,D,20211207,000000,9.01,9.24,8.89,8.97,1024856,0
+OSUR.US,D,20211208,000000,9.05,9.08,8.84,9,1418545,0
+OSUR.US,D,20211209,000000,8.775,9.02,8.5,8.53,1487965,0
+OSUR.US,D,20211210,000000,8.53,8.7,8.26,8.3,705428,0
+OSUR.US,D,20211213,000000,8.25,8.82,8.25,8.74,662881,0
+OSUR.US,D,20211214,000000,8.67,8.99,8.56,8.79,733911,0
+OSUR.US,D,20211215,000000,8.76,9.2,8.661,9.19,717369,0
+OSUR.US,D,20211216,000000,9.23,9.45,8.9,9.01,893632,0
+OSUR.US,D,20211217,000000,8.99,9.5653,8.98,9.46,3208735,0
+OSUR.US,D,20211220,000000,9.44,9.74,9.4,9.58,1060896,0
+OSUR.US,D,20211221,000000,9.66,9.77,9.2401,9.46,870080,0
+OSUR.US,D,20211222,000000,9.51,9.6294,9.3,9.51,515452,0
+OSUR.US,D,20211223,000000,9.2006,9.41,9.09,9.25,633074,0
+OSUR.US,D,20211227,000000,9.29,9.33,9.07,9.2,458279,0
+OSUR.US,D,20211228,000000,9.05,9.19,8.86,8.87,392533,0
+OSUR.US,D,20211229,000000,8.87,9.03,8.74,8.8,475835,0
+OSUR.US,D,20211230,000000,8.8,9.04,8.78,8.82,512131,0
+OSUR.US,D,20211231,000000,8.85,8.96,8.67,8.69,489131,0
+OSUR.US,D,20220103,000000,8.68,8.745,8.445,8.66,684825,0
+OSUR.US,D,20220104,000000,8.6,8.7,8.09,8.2,895398,0
+OSUR.US,D,20220105,000000,8.2,8.43,7.99,8,1803562,0
+OSUR.US,D,20220106,000000,7.99,8.07,7.775,7.85,922800,0
+OSUR.US,D,20220107,000000,7.89,7.97,7.56,7.94,1449054,0
+OSUR.US,D,20220110,000000,7.94,8.57,7.69,8.54,1595203,0
+OSUR.US,D,20220111,000000,8.43,8.73,8.37,8.62,866631,0
+OSUR.US,D,20220112,000000,8.6,8.66,8.35,8.35,722029,0
+OSUR.US,D,20220113,000000,8.32,8.4,8.09,8.17,895028,0
+OSUR.US,D,20220114,000000,8.09,8.545,8.07,8.51,1047412,0
+OSUR.US,D,20220118,000000,8.39,8.56,8.25,8.27,978306,0
+OSUR.US,D,20220119,000000,8.23,8.41,8.07,8.26,669996,0
+OSUR.US,D,20220120,000000,8.33,8.82,8.1383,8.67,1773390,0
+OSUR.US,D,20220121,000000,8.54,8.95,8.5,8.81,1497729,0
+OSUR.US,D,20220124,000000,8.68,8.765,8.25,8.74,1108821,0
+OSUR.US,D,20220125,000000,8.71,8.82,8.32,8.48,519331,0
+OSUR.US,D,20220126,000000,8.5,8.91,8.3,8.39,926816,0
+OSUR.US,D,20220127,000000,8.42,8.65,8.24,8.25,597386,0
+OSUR.US,D,20220128,000000,8.25,8.67,8.16,8.67,482553,0
+OSUR.US,D,20220131,000000,8.73,8.955,8.645,8.85,608215,0
+OSUR.US,D,20220201,000000,8.84,9,8.72,8.98,514579,0
+OSUR.US,D,20220202,000000,9.05,9.3,8.9,9.27,542538,0
+OSUR.US,D,20220203,000000,9.12,9.19,8.88,9,539056,0
+OSUR.US,D,20220204,000000,8.95,9.19,8.89,9.12,409850,0
+OSUR.US,D,20220207,000000,9.09,9.31,9.085,9.22,323880,0
+OSUR.US,D,20220208,000000,9.25,9.33,9.16,9.28,289839,0
+OSUR.US,D,20220209,000000,9.28,9.42,9.22,9.33,465671,0
+OSUR.US,D,20220210,000000,9.26,9.36,9.02,9.06,430412,0
+OSUR.US,D,20220211,000000,9,9.1725,8.855,8.91,484475,0
+OSUR.US,D,20220214,000000,8.91,8.95,8.63,8.67,493122,0
+OSUR.US,D,20220215,000000,8.7,8.91,8.7,8.81,653538,0
+OSUR.US,D,20220216,000000,8.79,8.79,8.53,8.57,359293,0
+OSUR.US,D,20220217,000000,8.48,8.56,8.24,8.28,481477,0
+OSUR.US,D,20220218,000000,8.22,8.3914,7.91,7.97,719792,0
+OSUR.US,D,20220222,000000,7.86,7.98,7.78,7.86,644174,0
+OSUR.US,D,20220223,000000,7.91,7.98,7.5,7.51,406354,0
+OSUR.US,D,20220224,000000,7,7.79,7,7.76,1495833,0
+OSUR.US,D,20220225,000000,7.8,8.05,7.54,8.05,564954,0
+OSUR.US,D,20220228,000000,8,8.22,7.73,7.8,596451,0
+OSUR.US,D,20220301,000000,7.81,8.102,7.65,7.7,467202,0
+OSUR.US,D,20220302,000000,7.65,7.78,7.56,7.68,416030,0
+OSUR.US,D,20220303,000000,7.72,7.72,7.45,7.67,480035,0
+OSUR.US,D,20220304,000000,7.51,7.66,7.41,7.5,370306,0
+OSUR.US,D,20220307,000000,7.42,7.63,7.23,7.4,479601,0
+OSUR.US,D,20220308,000000,7.34,7.52,7.01,7.02,454415,0
+OSUR.US,D,20220309,000000,7.14,7.24,7.03,7.22,613630,0
+OSUR.US,D,20220310,000000,7.09,7.1,6.94,7.04,306197,0
+OSUR.US,D,20220311,000000,7.1,7.1,6.8,6.81,491187,0
+OSUR.US,D,20220314,000000,6.8,6.93,6.57,6.62,509026,0
+OSUR.US,D,20220315,000000,6.66,6.7,6.51,6.66,483804,0
+OSUR.US,D,20220316,000000,6.7,6.88,6.59,6.88,434425,0
+OSUR.US,D,20220317,000000,6.83,7.22,6.83,7.06,398441,0
+OSUR.US,D,20220318,000000,6.97,7.3,6.97,7.28,603219,0
+OSUR.US,D,20220321,000000,7.23,7.28,7.07,7.18,358756,0
+OSUR.US,D,20220322,000000,7.23,7.48,7.11,7.29,378184,0
+OSUR.US,D,20220323,000000,7.21,7.23,6.97,7.01,366970,0
+OSUR.US,D,20220324,000000,7.04,7.04,6.88,6.95,366317,0
+OSUR.US,D,20220325,000000,6.96,7.03,6.805,6.84,347388,0
+OSUR.US,D,20220328,000000,6.84,7.05,6.84,6.95,351126,0
+OSUR.US,D,20220329,000000,7.08,7.26,6.91,6.97,881977,0
+OSUR.US,D,20220330,000000,6.92,7.24,6.85,7.02,584807,0
+OSUR.US,D,20220331,000000,6.99,7.03,6.735,6.78,388025,0
+OSUR.US,D,20220401,000000,6.79,6.88,6.62,6.83,586141,0
+OSUR.US,D,20220404,000000,6.88,7.125,6.75,7.12,548504,0
+OSUR.US,D,20220405,000000,7.07,7.13,6.78,6.79,441344,0
+OSUR.US,D,20220406,000000,6.75,6.83,6.59,6.77,402103,0
+OSUR.US,D,20220407,000000,6.73,7.15,6.72,7.1,468560,0
+OSUR.US,D,20220408,000000,7.06,7.215,7.02,7.05,392641,0
+OSUR.US,D,20220411,000000,6.98,7.02,6.8,6.83,398407,0
+OSUR.US,D,20220412,000000,6.84,6.99,6.72,6.79,421853,0
+OSUR.US,D,20220413,000000,6.81,6.88,6.77,6.79,251378,0
+OSUR.US,D,20220414,000000,6.83,6.85,6.7045,6.74,298461,0
+OSUR.US,D,20220418,000000,6.67,6.87,6.56,6.85,538885,0
+OSUR.US,D,20220419,000000,6.81,6.98,6.77,6.79,438416,0
+OSUR.US,D,20220420,000000,6.82,6.955,6.69,6.8,300986,0
+OSUR.US,D,20220421,000000,6.86,6.9,6.51,6.56,385336,0
+OSUR.US,D,20220422,000000,6.52,6.63,6.45,6.49,489476,0
+OSUR.US,D,20220425,000000,6.44,6.55,6.3,6.5,473957,0
+OSUR.US,D,20220426,000000,6.46,6.46,6.17,6.35,459395,0
+OSUR.US,D,20220427,000000,6.26,6.34,6.07,6.11,436176,0
+OSUR.US,D,20220428,000000,6.15,6.17,5.85,6.03,374579,0
+OSUR.US,D,20220429,000000,6.07,6.24,5.98,6.14,672160,0
+OSUR.US,D,20220502,000000,6.1,6.345,6.08,6.32,530152,0
+OSUR.US,D,20220503,000000,6.3,6.49,6.14,6.18,402599,0
+OSUR.US,D,20220504,000000,6.19,6.4,6.07,6.37,390026,0
+OSUR.US,D,20220505,000000,6.29,6.32,5.955,6.05,329947,0
+OSUR.US,D,20220506,000000,6.05,6.07,5.87,5.95,374790,0
+OSUR.US,D,20220509,000000,5.91,6.1,5.61,5.64,622662,0
+OSUR.US,D,20220510,000000,5.65,5.76,5.19,5.27,732743,0
+OSUR.US,D,20220511,000000,5.2,5.38,4.73,5.14,579294,0
+OSUR.US,D,20220512,000000,5.08,5.31,4.97,5.16,652778,0
+OSUR.US,D,20220513,000000,5.22,5.5428,5.2,5.42,507040,0
+OSUR.US,D,20220516,000000,5.34,5.4,5.1,5.11,819308,0
+OSUR.US,D,20220517,000000,5.22,5.37,5.14,5.23,527450,0
+OSUR.US,D,20220518,000000,5.23,5.45,5.19,5.23,551460,0
+OSUR.US,D,20220519,000000,5.18,5.61,5.18,5.45,975467,0
+OSUR.US,D,20220520,000000,5.5,5.59,5.355,5.48,509179,0
+OSUR.US,D,20220523,000000,5.47,5.66,5.4,5.57,480964,0
+OSUR.US,D,20220524,000000,5.56,5.58,4.2,4.51,2587337,0
+OSUR.US,D,20220525,000000,4.71,4.71,4.17,4.33,1451209,0
+OSUR.US,D,20220526,000000,4.4,4.4,4,4.22,3601383,0
+OSUR.US,D,20220527,000000,4.22,4.365,4.15,4.35,1893025,0
+OSUR.US,D,20220531,000000,4.31,4.38,4.13,4.15,1614213,0
+OSUR.US,D,20220601,000000,4.2,4.35,3.9,4,1276349,0
+OSUR.US,D,20220602,000000,4.02,4.14,3.965,4.12,2723214,0
+OSUR.US,D,20220603,000000,4.08,4.18,3.8253,3.85,1339745,0
+OSUR.US,D,20220606,000000,3.85,3.89,3.35,3.37,2852906,0
+OSUR.US,D,20220607,000000,3.3,3.4,3.2,3.33,2643626,0
+OSUR.US,D,20220608,000000,3.35,3.36,2.93,3.03,9914614,0
+OSUR.US,D,20220609,000000,3,3.06,2.87,2.89,3643696,0
+OSUR.US,D,20220610,000000,2.85,2.905,2.665,2.73,3230126,0
+OSUR.US,D,20220613,000000,2.68,2.85,2.62,2.72,2748206,0
+OSUR.US,D,20220614,000000,2.72,2.78,2.62,2.75,1355110,0
+OSUR.US,D,20220615,000000,2.78,2.98,2.75,2.93,1725382,0
+OSUR.US,D,20220616,000000,2.84,2.9,2.67,2.81,1345891,0
+OSUR.US,D,20220617,000000,2.81,2.91,2.76,2.78,1515503,0
+OSUR.US,D,20220621,000000,2.82,2.88,2.77,2.78,1178276,0
+OSUR.US,D,20220622,000000,2.76,2.92,2.76,2.82,944562,0
+OSUR.US,D,20220623,000000,2.82,2.885,2.75,2.86,1246012,0
+OSUR.US,D,20220624,000000,2.87,2.92,2.805,2.89,1538615,0
+OSUR.US,D,20220627,000000,2.94,2.94,2.8402,2.89,886521,0
+OSUR.US,D,20220628,000000,2.89,2.95,2.77,2.79,882012,0
+OSUR.US,D,20220629,000000,2.82,2.85,2.69,2.74,1020125,0
+OSUR.US,D,20220630,000000,2.75,2.83,2.66,2.71,1510026,0
+OSUR.US,D,20220701,000000,2.68,2.78,2.65,2.72,891940,0
+OSUR.US,D,20220705,000000,2.74,2.795,2.655,2.78,2103610,0
+OSUR.US,D,20220706,000000,2.73,2.815,2.73,2.77,1211264,0
+OSUR.US,D,20220707,000000,2.77,2.87,2.71,2.86,2496900,0
+OSUR.US,D,20220708,000000,2.85,3.04,2.84,3.02,1304768,0
+OSUR.US,D,20220711,000000,3.01,3.1,2.97,3.03,955512,0
+OSUR.US,D,20220712,000000,3.03,3.105,2.96,3.1,1029302,0
+OSUR.US,D,20220713,000000,3.04,3.09,2.99,3,2250899,0
+OSUR.US,D,20220714,000000,3.03,3.03,2.845,2.93,1238909,0
+OSUR.US,D,20220715,000000,2.99,2.99,2.85,2.91,794494,0
+OSUR.US,D,20220718,000000,2.95,3.04,2.89,2.91,1287162,0
+OSUR.US,D,20220719,000000,2.95,3.045,2.94,3.02,1372087,0
+OSUR.US,D,20220720,000000,3.02,3.085,2.98,3.05,686664,0
+OSUR.US,D,20220721,000000,3.05,3.12,3.015,3.08,1064180,0
+OSUR.US,D,20220722,000000,3.07,3.08,2.95,2.96,515965,0
+OSUR.US,D,20220725,000000,2.97,3.1,2.905,2.95,941752,0
+OSUR.US,D,20220726,000000,2.93,2.95,2.81,2.9,680986,0
+OSUR.US,D,20220727,000000,2.92,2.99,2.85,2.97,574592,0
+OSUR.US,D,20220728,000000,2.99,3.07,2.93,3.04,715840,0
+OSUR.US,D,20220729,000000,3.01,3.115,2.965,3.06,502232,0
+OSUR.US,D,20220801,000000,3.01,3.07,2.98,3.01,633598,0
+OSUR.US,D,20220802,000000,2.99,3.14,2.99,3.13,680078,0
+OSUR.US,D,20220803,000000,3.14,3.25,3.135,3.23,709026,0
+OSUR.US,D,20220804,000000,3.26,3.3,3.165,3.21,708629,0
+OSUR.US,D,20220805,000000,3.17,3.2129,3.11,3.17,900237,0
+OSUR.US,D,20220808,000000,3.21,3.38,3.21,3.29,933026,0
+OSUR.US,D,20220809,000000,3.25,3.32,3.13,3.19,1200803,0
+OSUR.US,D,20220810,000000,3.68,4.49,3.41,4.22,7363059,0
+OSUR.US,D,20220811,000000,4.22,4.81,4.11,4.36,1972193,0
+OSUR.US,D,20220812,000000,4.36,4.595,4.3,4.56,995189,0
+OSUR.US,D,20220815,000000,4.53,4.77,4.38,4.61,983897,0
+OSUR.US,D,20220816,000000,4.565,4.6,4.32,4.4,1159959,0
+OSUR.US,D,20220817,000000,4.45,4.545,4.28,4.3,922262,0
+OSUR.US,D,20220818,000000,4.3,4.42,4.2,4.32,641872,0
+OSUR.US,D,20220819,000000,4.29,4.32,4.14,4.18,485066,0
+OSUR.US,D,20220822,000000,4.08,4.215,4.03,4.07,504594,0
+OSUR.US,D,20220823,000000,4.09,4.12,4.01,4.07,566747,0
+OSUR.US,D,20220824,000000,4.06,4.115,3.985,4.01,393067,0
+OSUR.US,D,20220825,000000,4.04,4.21,4,4.19,552807,0
+OSUR.US,D,20220826,000000,4.2,4.2,3.97,4,523518,0
+OSUR.US,D,20220829,000000,3.94,4.02,3.86,3.98,538466,0
+OSUR.US,D,20220830,000000,4.07,4.245,4,4.11,832451,0
+OSUR.US,D,20220831,000000,4.18,4.355,4.08,4.09,1089912,0
+OSUR.US,D,20220901,000000,4.04,4.195,3.96,3.98,876044,0
+OSUR.US,D,20220902,000000,3.99,4.03,3.9,3.98,579976,0
+OSUR.US,D,20220906,000000,3.95,4,3.84,3.85,727237,0
+OSUR.US,D,20220907,000000,3.91,3.97,3.7605,3.95,496379,0
+OSUR.US,D,20220908,000000,3.9,4.03,3.845,3.91,554445,0
+OSUR.US,D,20220909,000000,3.92,4.18,3.8683,4.15,746988,0
+OSUR.US,D,20220912,000000,4.13,4.3,4.04,4.28,669805,0
+OSUR.US,D,20220913,000000,4.16,4.3,4.05,4.23,797738,0
+OSUR.US,D,20220914,000000,4.23,4.32,4.03,4.13,590950,0
+OSUR.US,D,20220915,000000,4.09,4.24,4.06,4.14,656112,0
+OSUR.US,D,20220916,000000,4.13,4.22,3.93,4.06,1871510,0
+OSUR.US,D,20220919,000000,4.04,4.04,3.82,3.98,810405,0
+OSUR.US,D,20220920,000000,3.95,3.95,3.79,3.82,745027,0
+OSUR.US,D,20220921,000000,3.82,3.915,3.76,3.78,764706,0
+OSUR.US,D,20220922,000000,3.74,3.75,3.565,3.59,739728,0
+OSUR.US,D,20220923,000000,3.54,3.675,3.45,3.66,802842,0
+OSUR.US,D,20220926,000000,3.65,3.75,3.615,3.7,957648,0
+OSUR.US,D,20220927,000000,3.71,3.78,3.635,3.66,821455,0
+OSUR.US,D,20220928,000000,3.7,4.065,3.7,4.02,816411,0
+OSUR.US,D,20220929,000000,4,4.025,3.84,3.9,1429273,0
+OSUR.US,D,20220930,000000,3.83,3.98,3.77,3.79,1307827,0
+OSUR.US,D,20221003,000000,3.79,4.06,3.71,4.02,613768,0
+OSUR.US,D,20221004,000000,4.04,4.12,3.97,4.02,708395,0
+OSUR.US,D,20221005,000000,3.97,4.02,3.91,4,574602,0
+OSUR.US,D,20221006,000000,4,4.1,3.96,4.01,893791,0
+OSUR.US,D,20221007,000000,4,4.0705,3.835,3.86,329955,0
+OSUR.US,D,20221010,000000,3.85,3.9,3.71,3.83,487319,0
+OSUR.US,D,20221011,000000,3.82,3.97,3.7823,3.95,465296,0
+OSUR.US,D,20221012,000000,3.91,3.91,3.6441,3.75,410323,0
+OSUR.US,D,20221013,000000,3.64,3.82,3.56,3.79,649418,0
+OSUR.US,D,20221014,000000,3.83,3.9,3.74,3.88,484065,0
+OSUR.US,D,20221017,000000,3.95,4.015,3.875,3.91,494844,0
+OSUR.US,D,20221018,000000,3.99,4.12,3.85,3.9,452393,0
+OSUR.US,D,20221019,000000,3.89,3.905,3.625,3.7,490363,0
+OSUR.US,D,20221020,000000,3.65,3.775,3.61,3.73,526066,0
+OSUR.US,D,20221021,000000,3.77,3.9,3.68,3.88,340358,0
+OSUR.US,D,20221024,000000,3.88,3.905,3.8,3.9,242368,0
+OSUR.US,D,20221025,000000,3.9,4.14,3.9,4.13,399410,0
+OSUR.US,D,20221026,000000,4.15,4.33,4.0918,4.3,374040,0
+OSUR.US,D,20221027,000000,4.23,4.375,4.13,4.18,381414,0
+OSUR.US,D,20221028,000000,4.21,4.34,4.18,4.31,367329,0
+OSUR.US,D,20221031,000000,4.3,4.41,4.25,4.36,442435,0
+OSUR.US,D,20221101,000000,4.41,4.49,4.32,4.46,341553,0
+OSUR.US,D,20221102,000000,4.48,4.5875,4.34,4.37,420216,0
+OSUR.US,D,20221103,000000,4.47,4.47,4.19,4.22,418502,0
+OSUR.US,D,20221104,000000,4.26,4.33,4.06,4.31,409820,0
+OSUR.US,D,20221107,000000,4.26,4.515,4.26,4.38,417552,0
+OSUR.US,D,20221108,000000,4.38,4.44,4.25,4.26,612122,0
+OSUR.US,D,20221109,000000,4.98,5.16,4.38,4.41,1021576,0
+OSUR.US,D,20221110,000000,4.47,4.89,4.47,4.87,1058860,0
+OSUR.US,D,20221111,000000,4.82,5.365,4.82,5.29,1280270,0
+OSUR.US,D,20221114,000000,5.37,5.4255,5.13,5.18,948019,0
+OSUR.US,D,20221115,000000,5.3,5.38,5.16,5.29,672722,0
+OSUR.US,D,20221116,000000,5.28,5.3,5.13,5.15,500637,0
+OSUR.US,D,20221117,000000,5.12,5.165,5.02,5.09,404893,0
+OSUR.US,D,20221118,000000,5.23,5.23,5.02,5.12,413978,0
+OSUR.US,D,20221121,000000,5.06,5.14,4.94,4.95,423715,0
+OSUR.US,D,20221122,000000,4.96,5.16,4.8325,4.98,838908,0
+OSUR.US,D,20221123,000000,4.98,5.08,4.94,4.95,366622,0
+OSUR.US,D,20221125,000000,4.95,5.01,4.855,4.97,107261,0
+OSUR.US,D,20221128,000000,4.95,4.9865,4.8,4.8,413483,0
+OSUR.US,D,20221129,000000,4.81,4.9052,4.78,4.83,552144,0
+OSUR.US,D,20221130,000000,4.81,5.08,4.725,5.04,1319031,0
+OSUR.US,D,20221201,000000,5.09,5.35,5.08,5.12,1142693,0
+OSUR.US,D,20221202,000000,4.99,5.1,4.945,5.07,719096,0
+OSUR.US,D,20221205,000000,5.01,5.1,4.9554,5.06,421024,0
+OSUR.US,D,20221206,000000,5.05,5.17,4.98,5.03,502418,0
+OSUR.US,D,20221207,000000,5.04,5.095,4.97,4.98,429656,0
+OSUR.US,D,20221208,000000,5.01,5.21,4.91,5.19,370713,0
+OSUR.US,D,20221209,000000,5.06,5.31,5.06,5.19,318443,0
+OSUR.US,D,20221212,000000,5.2,5.265,5.1,5.16,369611,0
+OSUR.US,D,20221213,000000,5.35,5.46,5.2,5.22,537671,0
+OSUR.US,D,20221214,000000,5.2,5.35,5.16,5.26,491758,0
+OSUR.US,D,20221215,000000,5.16,5.22,5.03,5.07,403910,0
+OSUR.US,D,20221216,000000,5,5.055,4.9,5.01,947950,0
+OSUR.US,D,20221219,000000,5.01,5.01,4.825,4.91,457013,0
+OSUR.US,D,20221220,000000,4.86,5,4.83,4.92,366692,0
+OSUR.US,D,20221221,000000,4.97,5.075,4.915,4.93,276681,0
+OSUR.US,D,20221222,000000,4.88,4.96,4.71,4.8,324319,0
+OSUR.US,D,20221223,000000,4.78,4.83,4.635,4.73,265361,0
+OSUR.US,D,20221227,000000,4.73,4.73,4.6,4.63,332009,0
+OSUR.US,D,20221228,000000,4.62,4.71,4.53,4.58,458400,0
+OSUR.US,D,20221229,000000,4.58,4.805,4.56,4.8,286306,0
+OSUR.US,D,20221230,000000,4.71,4.84,4.7,4.82,327133,0
+OSUR.US,D,20230103,000000,4.86,4.95,4.69,4.79,475689,0
+OSUR.US,D,20230104,000000,4.8,5.01,4.775,4.92,418591,0
+OSUR.US,D,20230105,000000,4.88,4.935,4.815,4.87,271044,0
+OSUR.US,D,20230106,000000,4.93,4.99,4.81,4.87,337240,0
+OSUR.US,D,20230109,000000,4.92,5.005,4.65,4.66,414906,0
+OSUR.US,D,20230110,000000,4.63,5.05,4.63,5.04,429292,0
+OSUR.US,D,20230111,000000,5.05,5.26,5.02,5.16,339820,0
+OSUR.US,D,20230112,000000,5.17,5.29,5.04,5.27,315771,0
+OSUR.US,D,20230113,000000,5.23,5.33,5.145,5.16,264785,0
+OSUR.US,D,20230117,000000,5.19,5.29,5.1,5.19,337306,0
+OSUR.US,D,20230118,000000,5.19,5.27,5.025,5.04,325214,0
+OSUR.US,D,20230119,000000,4.99,5.025,4.915,5.01,250709,0
+OSUR.US,D,20230120,000000,5.07,5.07,4.995,5.03,294497,0
+OSUR.US,D,20230123,000000,5.04,5.17,4.97,5.14,225871,0
+OSUR.US,D,20230124,000000,5.08,5.15,5.02,5.08,245576,0
+OSUR.US,D,20230125,000000,5.01,5.18,4.98,5.17,189502,0
+OSUR.US,D,20230126,000000,5.19,5.26,5.12,5.19,340943,0
+OSUR.US,D,20230127,000000,5.14,5.335,5.135,5.29,196649,0
+OSUR.US,D,20230130,000000,5.27,5.395,5.21,5.33,345413,0
+OSUR.US,D,20230131,000000,5.37,5.62,5.37,5.58,735871,0
+OSUR.US,D,20230201,000000,5.57,5.67,5.22,5.34,425492,0
+OSUR.US,D,20230202,000000,5.42,5.61,5.39,5.59,421000,0
+OSUR.US,D,20230203,000000,5.48,5.59,5.45,5.47,399482,0
+OSUR.US,D,20230206,000000,5.41,5.7011,5.39,5.54,383337,0
+OSUR.US,D,20230207,000000,5.5,5.65,5.4,5.63,315495,0
+OSUR.US,D,20230208,000000,5.44,5.8599,5.41,5.48,559252,0
+OSUR.US,D,20230209,000000,5.4,5.545,5.04,5.05,889435,0
+OSUR.US,D,20230210,000000,5.06,5.095,4.96,4.98,365916,0
+OSUR.US,D,20230213,000000,4.98,5.025,4.89,5.01,370649,0
+OSUR.US,D,20230214,000000,4.97,5.1,4.93,4.93,598714,0
+OSUR.US,D,20230215,000000,5.83,5.85,5.16,5.53,2462908,0
+OSUR.US,D,20230216,000000,5.48,6.05,5.43,5.8,1962428,0
+OSUR.US,D,20230217,000000,5.85,5.98,5.69,5.95,1186002,0
+OSUR.US,D,20230221,000000,5.89,6.04,5.85,5.94,1041094,0
+OSUR.US,D,20230222,000000,5.95,6.14,5.86,6.07,1283407,0
+OSUR.US,D,20230223,000000,6.08,6.336,6.04,6.27,746091,0
+OSUR.US,D,20230224,000000,6.16,6.255,6.055,6.22,556396,0
+OSUR.US,D,20230227,000000,6.28,6.315,6.055,6.18,511684,0
+OSUR.US,D,20230228,000000,6.18,6.35,6.09,6.31,597576,0
+OSUR.US,D,20230301,000000,6.28,6.32,6.085,6.15,413004,0
+OSUR.US,D,20230302,000000,6.13,6.48,6.1135,6.44,625109,0
+OSUR.US,D,20230303,000000,6.44,6.48,6.3,6.42,519658,0
+OSUR.US,D,20230306,000000,6.41,6.41,6.2223,6.28,751768,0
+OSUR.US,D,20230307,000000,6.24,6.5,6.14,6.46,725012,0
+OSUR.US,D,20230308,000000,6.53,6.53,6.365,6.46,647189,0
+OSUR.US,D,20230309,000000,6.48,6.62,6.3,6.35,583421,0
+OSUR.US,D,20230310,000000,6.32,6.32,6.02,6.1,485524,0
+OSUR.US,D,20230313,000000,6.02,6.355,5.96,6.23,481456,0
+OSUR.US,D,20230314,000000,6.32,6.4353,6.25,6.39,511409,0
+OSUR.US,D,20230315,000000,6.27,6.27,5.905,6.08,628016,0
+OSUR.US,D,20230316,000000,6.02,6.53,5.93,6.52,627691,0
+OSUR.US,D,20230317,000000,6.47,6.53,6.285,6.35,1543870,0
+OSUR.US,D,20230320,000000,6.325,6.39,6.125,6.14,538301,0
+OSUR.US,D,20230321,000000,6.23,6.31,5.98,6.05,480233,0
+OSUR.US,D,20230322,000000,6.06,6.06,5.82,5.82,529474,0
+OSUR.US,D,20230323,000000,5.87,5.97,5.715,5.75,464821,0
+OSUR.US,D,20230324,000000,5.69,5.84,5.49,5.78,607655,0
+OSUR.US,D,20230327,000000,5.82,5.905,5.77,5.83,350350,0
+OSUR.US,D,20230328,000000,5.82,5.825,5.69,5.71,398818,0
+OSUR.US,D,20230329,000000,5.75,5.9,5.705,5.84,376849,0
+OSUR.US,D,20230330,000000,5.89,5.96,5.75,5.81,280848,0
+OSUR.US,D,20230331,000000,5.83,6.07,5.83,6.05,494194,0
+OSUR.US,D,20230403,000000,6.04,6.145,5.935,6.13,626986,0
+OSUR.US,D,20230404,000000,6.245,6.7,6.245,6.7,1153084,0
+OSUR.US,D,20230405,000000,6.69,6.69,6.59,6.63,509838,0
+OSUR.US,D,20230406,000000,6.6,6.935,6.6,6.88,706132,0
+OSUR.US,D,20230410,000000,6.92,7.21,6.8,7.14,775281,0
+OSUR.US,D,20230411,000000,7.14,7.15,6.87,6.91,673429,0
+OSUR.US,D,20230412,000000,6.98,7.05,6.83,6.84,398690,0
+OSUR.US,D,20230413,000000,6.87,7.015,6.85,6.87,441862,0
+OSUR.US,D,20230414,000000,6.85,6.945,6.74,6.75,304729,0
+OSUR.US,D,20230417,000000,6.74,6.79,6.655,6.79,346559,0
+OSUR.US,D,20230418,000000,6.81,6.86,6.55,6.67,476054,0
+OSUR.US,D,20230419,000000,6.66,6.93,6.66,6.88,430442,0
+OSUR.US,D,20230420,000000,6.82,7.02,6.79,7.01,496237,0
+OSUR.US,D,20230421,000000,7.01,7.18,7.01,7.15,401770,0
+OSUR.US,D,20230424,000000,7.15,7.1651,6.84,6.98,357544,0
+OSUR.US,D,20230425,000000,6.89,6.925,6.605,6.61,320284,0
+OSUR.US,D,20230426,000000,6.59,6.69,6.5448,6.64,319920,0
+OSUR.US,D,20230427,000000,6.68,6.75,6.555,6.67,450633,0
+OSUR.US,D,20230428,000000,6.64,6.852,6.635,6.8,488492,0
+OSUR.US,D,20230501,000000,6.79,7.0199,6.75,6.98,426195,0
+OSUR.US,D,20230502,000000,6.95,6.97,6.81,6.84,416020,0
+OSUR.US,D,20230503,000000,6.7,7.07,6.7,6.93,538251,0
+OSUR.US,D,20230504,000000,6.86,6.99,6.76,6.87,450478,0
+OSUR.US,D,20230505,000000,6.93,7.055,6.93,7,434772,0
+OSUR.US,D,20230508,000000,6.97,7.0775,6.93,6.99,509067,0
+OSUR.US,D,20230509,000000,6.93,6.95,6.765,6.77,417935,0
+OSUR.US,D,20230510,000000,6.87,7.11,6.85,7.05,641343,0
+OSUR.US,D,20230511,000000,7.18,7.82,7.125,7.39,1679994,0
+OSUR.US,D,20230512,000000,7.36,7.37,5.88,6.01,1440454,0
+OSUR.US,D,20230515,000000,6,6.05,5.18,5.36,1280929,0
+OSUR.US,D,20230516,000000,5.4,5.4,5.205,5.31,933959,0
+OSUR.US,D,20230517,000000,5.31,5.45,5.28,5.43,723491,0
+OSUR.US,D,20230518,000000,5.43,5.45,5.26,5.36,643478,0
+OSUR.US,D,20230519,000000,5.41,5.43,5.29,5.405,546323,0
+OSUR.US,D,20230522,000000,5.41,5.51,5.325,5.33,489806,0
+OSUR.US,D,20230523,000000,5.33,5.42,5.25,5.26,452023,0
+OSUR.US,D,20230524,000000,5.21,5.21,5.03,5.1,472221,0
+OSUR.US,D,20230525,000000,5.09,5.14,4.96,5.05,823131,0
+OSUR.US,D,20230526,000000,4.95,5.01,4.859,4.88,602474,0
+OSUR.US,D,20230530,000000,4.87,4.955,4.81,4.91,620364,0
+OSUR.US,D,20230531,000000,4.9,5.07,4.84,5.03,1478798,0
+OSUR.US,D,20230601,000000,5.38,5.645,5.34,5.53,1158965,0
+OSUR.US,D,20230602,000000,5.53,5.73,5.46,5.72,614270,0
+OSUR.US,D,20230605,000000,5.68,5.68,5.46,5.48,809350,0
+OSUR.US,D,20230606,000000,5.46,5.59,5.42,5.49,470361,0
+OSUR.US,D,20230607,000000,5.49,5.58,5.45,5.5,503650,0
+OSUR.US,D,20230608,000000,5.49,5.51,5.37,5.41,431479,0
+OSUR.US,D,20230609,000000,5.4,5.44,5.22,5.26,647484,0
+OSUR.US,D,20230612,000000,5.28,5.525,5.28,5.36,552952,0
+OSUR.US,D,20230613,000000,5.42,5.63,5.4,5.6,568830,0
+OSUR.US,D,20230614,000000,5.62,5.66,5.4212,5.45,445721,0
+OSUR.US,D,20230615,000000,5.45,5.54,5.41,5.47,529878,0
+OSUR.US,D,20230616,000000,5.54,5.585,5.4272,5.47,2129881,0
+OSUR.US,D,20230620,000000,5.43,5.47,5.32,5.43,444643,0
+OSUR.US,D,20230621,000000,5.41,5.42,5.27,5.31,473998,0
+OSUR.US,D,20230622,000000,5.29,5.35,5.085,5.15,449248,0
+OSUR.US,D,20230623,000000,5.09,5.459,5.04,5.11,817047,0
+OSUR.US,D,20230626,000000,5.07,5.12,4.975,4.99,410012,0
+OSUR.US,D,20230627,000000,4.99,5.08,4.92,5.06,410513,0
+OSUR.US,D,20230628,000000,5.05,5.05,4.94,4.99,446998,0
+OSUR.US,D,20230629,000000,5,5.115,4.97,5.05,471472,0
+OSUR.US,D,20230630,000000,5.1,5.17,4.99,5.01,372127,0
+OSUR.US,D,20230703,000000,4.99,5.135,4.99,5.06,254872,0
+OSUR.US,D,20230705,000000,5.04,5.04,4.87,4.88,731523,0
+OSUR.US,D,20230706,000000,4.89,4.9,4.68,4.69,571815,0
+OSUR.US,D,20230707,000000,4.67,4.76,4.62,4.62,548875,0
+OSUR.US,D,20230710,000000,4.64,4.725,4.53,4.55,462146,0
+OSUR.US,D,20230711,000000,4.57,4.59,4.465,4.58,501349,0
+OSUR.US,D,20230712,000000,4.67,4.7305,4.62,4.64,558626,0
+OSUR.US,D,20230713,000000,4.65,4.72,4.64,4.71,522668,0
+OSUR.US,D,20230714,000000,4.72,4.785,4.65,4.68,390026,0
+OSUR.US,D,20230717,000000,4.65,4.66,4.55,4.57,539219,0
+OSUR.US,D,20230718,000000,4.56,4.62,4.48,4.5,396858,0
+OSUR.US,D,20230719,000000,4.5,4.65,4.4412,4.54,723829,0
+OSUR.US,D,20230720,000000,4.54,4.54,4.375,4.4,426222,0
+OSUR.US,D,20230721,000000,4.43,4.54,4.39,4.52,495362,0
+OSUR.US,D,20230724,000000,4.51,4.58,4.45,4.49,411562,0
+OSUR.US,D,20230725,000000,4.47,4.54,4.4611,4.5,380546,0
+OSUR.US,D,20230726,000000,4.48,4.59,4.48,4.58,376362,0
+OSUR.US,D,20230727,000000,4.59,4.63,4.51,4.62,600865,0
+OSUR.US,D,20230728,000000,4.64,4.68,4.58,4.63,517936,0
+OSUR.US,D,20230731,000000,4.61,4.73,4.52,4.72,779217,0
+OSUR.US,D,20230801,000000,4.71,4.72,4.58,4.64,510600,0
+OSUR.US,D,20230802,000000,4.61,4.61,4.49,4.51,389197,0
+OSUR.US,D,20230803,000000,4.46,4.545,4.4,4.49,824561,0
+OSUR.US,D,20230804,000000,4.84,5.98,4.71,5.94,2478013,0
+OSUR.US,D,20230807,000000,5.9,6.5,5.9,6.4,1929111,0
+OSUR.US,D,20230808,000000,6.32,6.56,6.26,6.49,921732,0
+OSUR.US,D,20230809,000000,6.5,6.62,6.18,6.25,1099183,0
+OSUR.US,D,20230810,000000,6.29,6.46,6.26,6.31,699656,0
+OSUR.US,D,20230811,000000,6.35,6.71,6.3,6.53,1160466,0
+OSUR.US,D,20230814,000000,6.43,6.43,6.22,6.36,764338,0
+OSUR.US,D,20230815,000000,6.39,6.56,6.36,6.51,684872,0
+OSUR.US,D,20230816,000000,6.49,6.55,6.4,6.44,650658,0
+OSUR.US,D,20230817,000000,6.45,6.61,6.425,6.49,607390,0
+OSUR.US,D,20230818,000000,6.41,6.675,6.39,6.66,778512,0
+OSUR.US,D,20230821,000000,6.65,6.8,6.55,6.6,541738,0
+OSUR.US,D,20230822,000000,6.61,6.93,6.57,6.91,641720,0
+OSUR.US,D,20230823,000000,6.87,6.99,6.855,6.89,418392,0
+OSUR.US,D,20230824,000000,6.87,6.88,6.49,6.52,649371,0
+OSUR.US,D,20230825,000000,6.52,6.62,6.41,6.44,477313,0
+OSUR.US,D,20230828,000000,6.47,6.665,6.47,6.65,437011,0
+OSUR.US,D,20230829,000000,6.63,6.92,6.61,6.9,503962,0
+OSUR.US,D,20230830,000000,6.86,6.9,6.74,6.87,441751,0
+OSUR.US,D,20230831,000000,6.88,6.8916,6.455,6.46,498838,0
+OSUR.US,D,20230901,000000,6.48,6.6093,6.42,6.44,365963,0
+OSUR.US,D,20230905,000000,6.37,6.37,5.94,6.16,502113,0
+OSUR.US,D,20230906,000000,6.17,6.2175,6.06,6.2,331948,0
+OSUR.US,D,20230907,000000,6.19,6.24,6,6.17,589580,0
+OSUR.US,D,20230908,000000,6.12,6.18,5.94,6.04,556493,0
+OSUR.US,D,20230911,000000,6.17,6.17,5.88,6.02,545717,0
+OSUR.US,D,20230912,000000,6.01,6.08,5.77,5.81,577889,0
+OSUR.US,D,20230913,000000,5.78,5.85,5.7,5.71,443471,0
+OSUR.US,D,20230914,000000,5.73,5.84,5.645,5.67,448913,0
+OSUR.US,D,20230915,000000,5.72,5.76,5.43,5.53,2552497,0
+OSUR.US,D,20230918,000000,5.52,5.7,5.47,5.63,525667,0
+OSUR.US,D,20230919,000000,5.6,5.71,5.56,5.63,430500,0
+OSUR.US,D,20230920,000000,5.67,5.73,5.39,5.43,471492,0
+OSUR.US,D,20230921,000000,5.4,5.615,5.4,5.61,824176,0
+OSUR.US,D,20230922,000000,5.6,5.69,5.575,5.65,541344,0
+OSUR.US,D,20230925,000000,5.61,5.81,5.61,5.75,438667,0
+OSUR.US,D,20230926,000000,5.72,5.815,5.665,5.71,421141,0
+OSUR.US,D,20230927,000000,5.75,5.92,5.75,5.86,436681,0
+OSUR.US,D,20230928,000000,5.87,6.03,5.864,6.01,540374,0
+OSUR.US,D,20230929,000000,6.05,6.16,5.88,5.93,436635,0
+OSUR.US,D,20231002,000000,5.91,5.94,5.82,5.91,560043,0
+OSUR.US,D,20231003,000000,5.87,6.02,5.87,5.91,391529,0
+OSUR.US,D,20231004,000000,5.89,5.96,5.85,5.9,335818,0
+OSUR.US,D,20231005,000000,5.91,5.98,5.875,5.96,346049,0
+OSUR.US,D,20231006,000000,5.93,5.96,5.66,5.7,371478,0
+OSUR.US,D,20231009,000000,5.64,5.695,5.55,5.59,395733,0
+OSUR.US,D,20231010,000000,5.61,5.77,5.61,5.74,364627,0
+OSUR.US,D,20231011,000000,5.74,5.74,5.38,5.45,555316,0
+OSUR.US,D,20231012,000000,5.47,5.53,5.275,5.31,511348,0
+OSUR.US,D,20231013,000000,5.31,5.42,5.2669,5.38,427661,0
+OSUR.US,D,20231016,000000,5.44,5.585,5.42,5.51,349465,0
+OSUR.US,D,20231017,000000,5.49,5.78,5.49,5.7,594525,0
+OSUR.US,D,20231018,000000,5.66,5.73,5.58,5.58,320765,0
+OSUR.US,D,20231019,000000,5.55,5.58,5.29,5.35,504948,0
+OSUR.US,D,20231020,000000,5.38,5.44,5.35,5.35,534121,0
+OSUR.US,D,20231023,000000,5.36,5.488,5.31,5.32,543841,0
+OSUR.US,D,20231024,000000,5.31,5.56,5.3,5.5,514231,0
+OSUR.US,D,20231025,000000,5.48,5.48,5.315,5.42,332664,0
+OSUR.US,D,20231026,000000,5.4,5.41,5.235,5.26,411611,0
+OSUR.US,D,20231027,000000,5.27,5.29,5.13,5.16,250887,0
+OSUR.US,D,20231030,000000,5.19,5.24,5.035,5.13,327622,0
+OSUR.US,D,20231031,000000,5.13,5.21,5.11,5.16,252425,0
+OSUR.US,D,20231101,000000,5.15,5.23,5.085,5.22,368369,0
+OSUR.US,D,20231102,000000,5.27,5.32,5.17,5.28,331086,0
+OSUR.US,D,20231103,000000,5.4,5.67,5.39,5.63,464106,0
+OSUR.US,D,20231106,000000,5.62,5.66,5.6,5.64,509422,0
+OSUR.US,D,20231107,000000,5.6,5.765,5.6,5.75,650765,0
+OSUR.US,D,20231108,000000,5.81,6.161,5.12,5.915,660307,0
+OSUR.US,D,20231109,000000,5.96,6.42,5.96,6.21,723428,0
+OSUR.US,D,20231110,000000,6.25,6.47,6.139,6.46,698643,0
+OSUR.US,D,20231113,000000,6.49,6.64,6.43,6.54,650412,0
+OSUR.US,D,20231114,000000,6.76,6.86,6.605,6.8,605278,0
+OSUR.US,D,20231115,000000,6.76,7.02,6.76,6.94,634413,0
+OSUR.US,D,20231116,000000,6.9,6.94,6.71,6.9,621623,0
+OSUR.US,D,20231117,000000,7.03,7.2,6.96,7.14,1002110,0
+OSUR.US,D,20231120,000000,7.18,7.265,7,7.22,889572,0
+OSUR.US,D,20231121,000000,7.15,7.21,7.105,7.18,578270,0
+OSUR.US,D,20231122,000000,7.23,7.3301,7.21,7.25,423697,0
+OSUR.US,D,20231124,000000,7.24,7.4,7.235,7.38,214202,0
+OSUR.US,D,20231127,000000,7.39,7.39,7.25,7.29,537078,0
+OSUR.US,D,20231128,000000,7.28,7.31,7.11,7.27,647352,0
+OSUR.US,D,20231129,000000,7.33,7.43,7.21,7.27,519585,0
+OSUR.US,D,20231130,000000,7.27,7.35,7.18,7.32,527523,0
+OSUR.US,D,20231201,000000,7.29,7.29,7.1,7.16,469165,0
+OSUR.US,D,20231204,000000,7.12,7.32,7.08,7.29,528330,0
+OSUR.US,D,20231205,000000,7.3,7.55,7.18,7.37,841102,0
+OSUR.US,D,20231206,000000,7.4,7.44,7.065,7.085,820845,0
+OSUR.US,D,20231207,000000,7.05,7.11,6.65,6.89,742935,0
+OSUR.US,D,20231208,000000,6.89,7.11,6.83,7.1,482807,0
+OSUR.US,D,20231211,000000,7.11,7.145,6.92,7.09,510898,0
+OSUR.US,D,20231212,000000,7.12,7.36,7.06,7.31,618384,0
+OSUR.US,D,20231213,000000,7.33,7.52,7.255,7.41,930395,0
+OSUR.US,D,20231214,000000,7.5,7.52,7.26,7.35,865009,0
+OSUR.US,D,20231215,000000,7.41,7.68,7.215,7.65,4899828,0
+OSUR.US,D,20231218,000000,7.67,7.86,7.485,7.68,840411,0
+OSUR.US,D,20231219,000000,7.75,8.1,7.68,8.1,806590,0
+OSUR.US,D,20231220,000000,8.08,8.17,7.8411,7.85,718973,0
+OSUR.US,D,20231221,000000,7.9,8.18,7.81,8.13,648485,0
+OSUR.US,D,20231222,000000,8.18,8.33,8.15,8.29,684417,0
+OSUR.US,D,20231226,000000,8.32,8.395,8.15,8.35,439967,0
+OSUR.US,D,20231227,000000,8.4,8.43,8.28,8.35,634282,0
+OSUR.US,D,20231228,000000,8.31,8.36,8.2,8.29,437405,0
+OSUR.US,D,20231229,000000,8.28,8.33,8.14,8.2,820464,0
+OSUR.US,D,20240102,000000,8.14,8.31,8.05,8.28,508432,0
+OSUR.US,D,20240103,000000,8.19,8.29,7.98,8.02,655287,0
+OSUR.US,D,20240104,000000,8.14,8.45,8.055,8.11,1096601,0
+OSUR.US,D,20240105,000000,8.11,8.266,8.105,8.12,490704,0
+OSUR.US,D,20240108,000000,8.16,8.16,7.725,7.8,683770,0
+OSUR.US,D,20240109,000000,7.73,7.84,7.64,7.77,571470,0
+OSUR.US,D,20240110,000000,7.77,7.92,7.6,7.92,502063,0
+OSUR.US,D,20240111,000000,7.89,8.06,7.785,8.04,789849,0
+OSUR.US,D,20240112,000000,8.12,8.28,8.08,8.1,648654,0
+OSUR.US,D,20240116,000000,8.06,8.18,7.8499,8.1,742247,0
+OSUR.US,D,20240117,000000,8.04,8.3299,8,8.13,1407048,0
+OSUR.US,D,20240118,000000,8.3,8.3,7.97,8.06,1145164,0
+OSUR.US,D,20240119,000000,8.09,8.13,7.745,7.78,632478,0
+OSUR.US,D,20240122,000000,7.89,7.94,7.63,7.81,916433,0
+OSUR.US,D,20240123,000000,7.85,7.94,7.68,7.91,915248,0
+OSUR.US,D,20240124,000000,8,8.02,7.78,7.97,742484,0
+OSUR.US,D,20240125,000000,8.04,8.04,7.76,7.8,867264,0
+OSUR.US,D,20240126,000000,7.83,7.831,7.57,7.59,484295,0
+OSUR.US,D,20240129,000000,7.52,7.86,7.52,7.81,929574,0
+OSUR.US,D,20240130,000000,7.76,7.76,7.44,7.58,741178,0
+OSUR.US,D,20240131,000000,7.52,7.57,7.34,7.37,835488,0
+OSUR.US,D,20240201,000000,7.4,7.53,7.26,7.49,669213,0
+OSUR.US,D,20240202,000000,7.32,7.52,7.2085,7.44,652048,0
+OSUR.US,D,20240205,000000,7.4,7.405,7.25,7.36,608003,0
+OSUR.US,D,20240206,000000,7.33,7.56,7.28,7.53,701059,0
+OSUR.US,D,20240207,000000,7.51,7.51,7.06,7.07,690616,0
+OSUR.US,D,20240208,000000,7.07,7.3,7.035,7.22,651039,0
+OSUR.US,D,20240209,000000,7.24,7.25,7.09,7.19,508090,0
+OSUR.US,D,20240212,000000,7.14,7.38,7.14,7.35,678670,0
+OSUR.US,D,20240213,000000,7.27,7.28,6.9,6.98,691368,0
+OSUR.US,D,20240214,000000,7,7.02,6.72,6.94,708893,0
+OSUR.US,D,20240215,000000,6.97,7.01,6.79,6.89,625416,0
+OSUR.US,D,20240216,000000,6.84,6.84,6.725,6.75,678565,0
+OSUR.US,D,20240220,000000,6.7,6.88,6.58,6.82,751262,0
+OSUR.US,D,20240221,000000,6.79,7.035,6.79,6.89,951242,0
+OSUR.US,D,20240222,000000,6.84,6.85,6.565,6.71,960131,0
+OSUR.US,D,20240223,000000,6.71,6.99,6.66,6.96,608752,0
+OSUR.US,D,20240226,000000,6.93,7.03,6.87,7.01,581494,0
+OSUR.US,D,20240227,000000,7.09,7.15,6.97,7.03,649907,0
+OSUR.US,D,20240228,000000,7.32,8.04,7.281,7.73,2152281,0
+OSUR.US,D,20240229,000000,7.81,7.81,6.945,7.195,1277034,0
+OSUR.US,D,20240301,000000,7.23,7.37,7.015,7.27,1024458,0
+OSUR.US,D,20240304,000000,7.3,7.3,6.83,6.89,1114962,0
+OSUR.US,D,20240305,000000,6.89,7.01,6.885,7,931841,0
+OSUR.US,D,20240306,000000,7.01,7.06,6.84,6.97,1192223,0
+OSUR.US,D,20240307,000000,7.01,7.29,6.98,7.29,968277,0
+OSUR.US,D,20240308,000000,7.34,7.43,7.12,7.23,819740,0
+OSUR.US,D,20240311,000000,7.23,7.3,6.845,6.91,805468,0
+OSUR.US,D,20240312,000000,6.89,7.125,6.89,7.06,861033,0
+OSUR.US,D,20240313,000000,7.03,7.2,6.975,7.03,757395,0
+OSUR.US,D,20240314,000000,7.03,7.13,6.87,6.88,1087279,0
+OSUR.US,D,20240315,000000,6.83,6.97,6.62,6.65,8103806,0
+OSUR.US,D,20240318,000000,6.7,6.96,6.66,6.8,1229311,0
+OSUR.US,D,20240319,000000,6.76,6.825,6.59,6.73,730718,0
+OSUR.US,D,20240320,000000,6.68,6.69,6.43,6.52,619326,0
+OSUR.US,D,20240321,000000,6.51,6.58,6.34,6.34,1000219,0
+OSUR.US,D,20240322,000000,6.31,6.37,6.225,6.32,707590,0
+OSUR.US,D,20240325,000000,6.35,6.375,6.13,6.22,773730,0
+OSUR.US,D,20240326,000000,6.28,6.355,6.08,6.08,626838,0
+OSUR.US,D,20240327,000000,6.11,6.25,6.09,6.14,739040,0
+OSUR.US,D,20240328,000000,6.15,6.23,6.095,6.15,1183738,0
+OSUR.US,D,20240401,000000,6.16,6.265,6.08,6.08,638086,0
+OSUR.US,D,20240402,000000,6.01,6.05,5.85,6.01,898152,0
+OSUR.US,D,20240403,000000,6,6.19,5.94,6.18,906412,0
+OSUR.US,D,20240404,000000,6.2,6.35,6,6.01,764499,0
+OSUR.US,D,20240405,000000,5.79,6.05,5.77,5.96,929517,0
+OSUR.US,D,20240408,000000,5.96,5.99,5.84,5.92,828266,0
+OSUR.US,D,20240409,000000,5.95,6.045,5.85,5.93,761646,0
+OSUR.US,D,20240410,000000,5.82,5.83,5.72,5.79,676650,0
+OSUR.US,D,20240411,000000,5.81,5.84,5.75,5.77,430094,0
+OSUR.US,D,20240412,000000,5.74,5.745,5.49,5.52,418379,0
+OSUR.US,D,20240415,000000,5.52,5.56,5.395,5.41,660224,0
+OSUR.US,D,20240416,000000,5.39,5.39,5.22,5.22,546027,0
+OSUR.US,D,20240417,000000,5.23,5.37,5.185,5.25,1086135,0
+OSUR.US,D,20240418,000000,5.25,5.33,5.2,5.25,658320,0
+OSUR.US,D,20240419,000000,5.22,5.34,5.215,5.28,537599,0
+OSUR.US,D,20240422,000000,5.27,5.38,5.26,5.35,672944,0
+OSUR.US,D,20240423,000000,5.35,5.53,5.35,5.53,712052,0
+OSUR.US,D,20240424,000000,5.49,5.53,5.42,5.5,878512,0
+OSUR.US,D,20240425,000000,5.42,5.44,5.25,5.26,751207,0
+OSUR.US,D,20240426,000000,5.27,5.365,5.26,5.32,534356,0
+OSUR.US,D,20240429,000000,5.31,5.415,5.31,5.4,549180,0
+OSUR.US,D,20240430,000000,5.38,5.385,5.28,5.29,772757,0
+OSUR.US,D,20240501,000000,5.3,5.42,5.21,5.33,410822,0
+OSUR.US,D,20240502,000000,5.37,5.49,5.24,5.48,822353,0
+OSUR.US,D,20240503,000000,5.54,5.565,5.44,5.49,668077,0
+OSUR.US,D,20240506,000000,5.53,5.59,5.4308,5.5,723625,0
+OSUR.US,D,20240507,000000,5.57,5.5895,5.48,5.54,607140,0
+OSUR.US,D,20240508,000000,5.53,5.53,5.295,5.31,812634,0
+OSUR.US,D,20240509,000000,5,5.236,4.77,5.045,1166201,0
+OSUR.US,D,20240510,000000,5.09,5.15,4.8,4.86,1036849,0
+OSUR.US,D,20240513,000000,4.83,5.2,4.83,5.16,1100410,0
+OSUR.US,D,20240514,000000,5.14,5.45,5.08,5.45,1127369,0
+OSUR.US,D,20240515,000000,5.48,5.55,5.235,5.385,867834,0
+OSUR.US,D,20240516,000000,5.36,5.38,5.21,5.23,865550,0
+OSUR.US,D,20240517,000000,5.24,5.24,4.91,4.92,1001954,0
+OSUR.US,D,20240520,000000,4.89,4.98,4.875,4.93,822748,0
+OSUR.US,D,20240521,000000,4.94,4.955,4.835,4.9,839572,0
+OSUR.US,D,20240522,000000,4.89,5.08,4.89,5.05,1156732,0
+OSUR.US,D,20240523,000000,5.06,5.0699,4.835,4.92,781729,0
+OSUR.US,D,20240524,000000,4.91,4.92,4.8101,4.85,538510,0
+OSUR.US,D,20240528,000000,4.87,4.88,4.8,4.83,592556,0
+OSUR.US,D,20240529,000000,4.78,4.8,4.5925,4.68,737255,0
+OSUR.US,D,20240530,000000,4.7,4.75,4.63,4.7,578382,0
+OSUR.US,D,20240531,000000,4.72,4.77,4.67,4.73,709287,0
+OSUR.US,D,20240603,000000,4.8,4.84,4.665,4.71,906478,0
+OSUR.US,D,20240604,000000,4.71,4.745,4.59,4.65,728887,0
+OSUR.US,D,20240605,000000,4.65,4.85,4.615,4.83,767733,0
+OSUR.US,D,20240606,000000,4.81,4.98,4.78,4.84,752548,0
+OSUR.US,D,20240607,000000,4.77,4.875,4.645,4.69,906214,0
+OSUR.US,D,20240610,000000,4.44,4.63,4.115,4.61,3489727,0
+OSUR.US,D,20240611,000000,4.6,4.62,4.47,4.5,2170667,0
+OSUR.US,D,20240612,000000,4.61,4.67,4.48,4.53,1619408,0
+OSUR.US,D,20240613,000000,4.47,4.5,4.255,4.29,1429697,0
+OSUR.US,D,20240614,000000,4.27,4.435,4.235,4.42,1258014,0
+OSUR.US,D,20240617,000000,4.37,4.4,4.125,4.28,1589893,0
+OSUR.US,D,20240618,000000,4.3,4.32,4.23,4.25,1372208,0
+OSUR.US,D,20240620,000000,4.37,4.54,4.18,4.54,1910805,0
+OSUR.US,D,20240621,000000,4.54,4.66,4.34,4.4,16140033,0
+OSUR.US,D,20240624,000000,4.42,4.47,4.28,4.28,1298681,0
+OSUR.US,D,20240625,000000,4.26,4.3,4.21,4.22,1214385,0
+OSUR.US,D,20240626,000000,4.2,4.23,4.14,4.2,1391874,0
+OSUR.US,D,20240627,000000,4.22,4.28,4.14,4.22,925463,0
+OSUR.US,D,20240628,000000,4.25,4.38,4.18,4.26,2346855,0
+OSUR.US,D,20240701,000000,4.27,4.38,4.2,4.27,1179674,0
+OSUR.US,D,20240702,000000,4.23,4.23,4.07,4.08,532591,0
+OSUR.US,D,20240703,000000,4.06,4.09,4.02,4.03,348367,0
+OSUR.US,D,20240705,000000,4.01,4.065,3.915,3.93,1591808,0
+OSUR.US,D,20240708,000000,3.96,4.099,3.95,4.09,1063055,0
+OSUR.US,D,20240709,000000,4.08,4.11,3.975,4.1,616123,0
+OSUR.US,D,20240710,000000,4.14,4.225,4.135,4.18,785202,0
+OSUR.US,D,20240711,000000,4.22,4.375,4.22,4.295,665889,0
+OSUR.US,D,20240712,000000,4.34,4.44,4.29,4.3,880751,0
+OSUR.US,D,20240715,000000,4.32,4.37,4.21,4.3,868078,0
+OSUR.US,D,20240716,000000,4.33,4.57,4.315,4.57,1311193,0
+OSUR.US,D,20240717,000000,4.52,4.62,4.44,4.45,779195,0
+OSUR.US,D,20240718,000000,4.43,4.48,4.2,4.24,622852,0
+OSUR.US,D,20240719,000000,4.24,4.26,4.15,4.2,560061,0
+OSUR.US,D,20240722,000000,4.2,4.36,4.175,4.36,572916,0
+OSUR.US,D,20240723,000000,4.33,4.38,4.305,4.33,687186,0
+OSUR.US,D,20240724,000000,4.32,4.4,4.3,4.34,610649,0
+OSUR.US,D,20240725,000000,4.36,4.47,4.345,4.38,409993,0
+OSUR.US,D,20240726,000000,4.42,4.425,4.3,4.32,724755,0
+OSUR.US,D,20240729,000000,4.33,4.36,4.265,4.34,455419,0
+OSUR.US,D,20240730,000000,4.34,4.46,4.34,4.45,461012,0
+OSUR.US,D,20240731,000000,4.46,4.59,4.34,4.48,713644,0
+OSUR.US,D,20240801,000000,4.48,4.53,4.39,4.51,700059,0
+OSUR.US,D,20240802,000000,4.37,4.39,4.305,4.32,478190,0
+OSUR.US,D,20240805,000000,4.12,4.24,4.06,4.23,796726,0
+OSUR.US,D,20240806,000000,4.2,4.36,4.13,4.32,686005,0
+OSUR.US,D,20240807,000000,4.91,4.92,4.31,4.34,1097336,0
+OSUR.US,D,20240808,000000,4.33,4.71,4.33,4.59,934840,0
+OSUR.US,D,20240809,000000,4.57,4.57,4.2,4.22,676770,0
+OSUR.US,D,20240812,000000,4.23,4.45,4.1,4.11,469931,0
+OSUR.US,D,20240813,000000,4.14,4.18,4.1,4.16,518197,0
+OSUR.US,D,20240814,000000,4.15,4.16,3.985,4.03,559510,0
+OSUR.US,D,20240815,000000,4.12,4.15,4.06,4.12,501898,0
+OSUR.US,D,20240816,000000,4.16,4.2,4.135,4.18,727982,0
+OSUR.US,D,20240819,000000,4.18,4.3,4.12,4.27,653096,0
+OSUR.US,D,20240820,000000,4.23,4.26,4.17,4.24,434495,0
+OSUR.US,D,20240821,000000,4.24,4.32,4.23,4.29,538229,0
+OSUR.US,D,20240822,000000,4.3,4.32,4.185,4.23,314937,0
+OSUR.US,D,20240823,000000,4.28,4.49,4.24,4.44,673757,0
+OSUR.US,D,20240826,000000,4.45,4.45,4.304,4.38,519908,0
+OSUR.US,D,20240827,000000,4.39,4.41,4.29,4.38,543455,0
+OSUR.US,D,20240828,000000,4.34,4.37,4.27,4.35,505261,0
+OSUR.US,D,20240829,000000,4.38,4.61,4.345,4.53,586900,0
+OSUR.US,D,20240830,000000,4.55,4.57,4.39,4.48,2221193,0
+OSUR.US,D,20240903,000000,4.48,4.535,4.365,4.37,1063464,0
+OSUR.US,D,20240904,000000,4.35,4.43,4.33,4.38,635284,0
+OSUR.US,D,20240905,000000,4.38,4.5,4.325,4.47,647022,0
+OSUR.US,D,20240906,000000,4.47,4.5,4.1,4.11,1016910,0
+OSUR.US,D,20240909,000000,4.16,4.37,4.14,4.21,1038707,0
+OSUR.US,D,20240910,000000,4.28,4.284,4.1201,4.21,683783,0
+OSUR.US,D,20240911,000000,4.23,4.275,4.065,4.25,813848,0
+OSUR.US,D,20240912,000000,4.25,4.31,4.18,4.26,894053,0
+OSUR.US,D,20240913,000000,4.31,4.455,4.26,4.45,810832,0
+OSUR.US,D,20240916,000000,4.47,4.49,4.32,4.4,554308,0
+OSUR.US,D,20240917,000000,4.46,4.5,4.37,4.39,636538,0
+OSUR.US,D,20240918,000000,4.36,4.445,4.29,4.31,466267,0
+OSUR.US,D,20240919,000000,4.4,4.4,4.33,4.35,644752,0
+OSUR.US,D,20240920,000000,4.31,4.36,4.265,4.33,1189762,0
+OSUR.US,D,20240923,000000,4.34,4.44,4.335,4.41,551574,0
+OSUR.US,D,20240924,000000,4.42,4.4288,4.3,4.3,611930,0
+OSUR.US,D,20240925,000000,4.31,4.32,4.195,4.21,667542,0
+OSUR.US,D,20240926,000000,4.28,4.335,4.24,4.26,414316,0
+OSUR.US,D,20240927,000000,4.3,4.35,4.265,4.29,449762,0
+OSUR.US,D,20240930,000000,4.26,4.33,4.245,4.27,588528,0
+OSUR.US,D,20241001,000000,4.27,4.275,4.15,4.17,565946,0
+OSUR.US,D,20241002,000000,4.18,4.18,4.12,4.15,559740,0
+OSUR.US,D,20241003,000000,4.11,4.11,4.05,4.08,391680,0
+OSUR.US,D,20241004,000000,4.14,4.155,4.0738,4.14,475037,0
+OSUR.US,D,20241007,000000,4.11,4.115,4.05,4.09,393352,0
+OSUR.US,D,20241008,000000,4.11,4.16,4.075,4.09,571421,0
+OSUR.US,D,20241009,000000,4.11,4.12,4.04,4.08,491391,0
+OSUR.US,D,20241010,000000,4.05,4.18,3.99,4.02,449468,0
+OSUR.US,D,20241011,000000,4.03,4.11,4.02,4.1,421209,0
+OSUR.US,D,20241014,000000,4.11,4.125,4.03,4.05,352809,0
+OSUR.US,D,20241015,000000,4.02,4.09,4,4.03,497322,0
+OSUR.US,D,20241016,000000,4.08,4.095,4.035,4.07,478661,0
+OSUR.US,D,20241017,000000,4.07,4.1,4.035,4.07,440099,0
+OSUR.US,D,20241018,000000,4.09,4.16,4.08,4.15,337083,0
+OSUR.US,D,20241021,000000,4.13,4.145,4.06,4.1,509298,0
+OSUR.US,D,20241022,000000,4.1,4.15,4.062,4.09,484372,0
+OSUR.US,D,20241023,000000,4.08,4.11,4.03,4.08,532574,0
+OSUR.US,D,20241024,000000,4.11,4.11,4,4.03,665560,0
+OSUR.US,D,20241025,000000,4.04,4.055,4.0111,4.03,444729,0
+OSUR.US,D,20241028,000000,4.05,4.1982,4.035,4.16,681535,0
+OSUR.US,D,20241029,000000,4.14,4.26,4.12,4.26,494900,0
+OSUR.US,D,20241030,000000,4.27,4.29,4.2,4.2,392512,0
+OSUR.US,D,20241031,000000,4.2,4.2,4.06,4.065,354724,0
+OSUR.US,D,20241101,000000,4.11,4.195,4.09,4.17,439341,0
+OSUR.US,D,20241104,000000,4.18,4.295,4.16,4.22,333769,0
+OSUR.US,D,20241105,000000,4.2,4.315,4.179,4.29,539014,0
+OSUR.US,D,20241106,000000,4.5,4.56,4.33,4.4,668465,0
+OSUR.US,D,20241107,000000,4.6,4.6,4.17,4.24,984230,0
+OSUR.US,D,20241108,000000,4.21,4.355,4.15,4.29,534677,0
+OSUR.US,D,20241111,000000,4.32,4.365,4.225,4.24,551883,0
+OSUR.US,D,20241112,000000,4.22,4.31,4.125,4.14,775684,0
+OSUR.US,D,20241113,000000,4.18,4.2,4.04,4.05,524469,0
+OSUR.US,D,20241114,000000,4.03,4.08,3.99,3.99,642608,0
+OSUR.US,D,20241115,000000,4.03,4.05,3.845,3.85,823579,0
+OSUR.US,D,20241118,000000,3.86,3.905,3.75,3.75,745632,0
+OSUR.US,D,20241119,000000,3.79,3.97,3.72,3.86,932776,0
+OSUR.US,D,20241120,000000,3.84,3.885,3.77,3.81,701997,0
+OSUR.US,D,20241121,000000,3.8,3.91,3.8,3.85,883849,0
+OSUR.US,D,20241122,000000,3.87,3.93,3.84,3.88,925433,0
+OSUR.US,D,20241125,000000,3.9,4.025,3.89,3.93,793498,0
+OSUR.US,D,20241126,000000,3.93,3.96,3.83,3.83,797786,0
+OSUR.US,D,20241127,000000,3.86,3.9338,3.82,3.84,1342633,0
+OSUR.US,D,20241129,000000,3.89,3.905,3.8,3.8,418137,0
+OSUR.US,D,20241202,000000,3.88,4.01,3.82,3.9,933833,0
+OSUR.US,D,20241203,000000,3.87,3.89,3.8,3.83,1163016,0
+OSUR.US,D,20241204,000000,3.83,3.885,3.745,3.87,1565380,0
+OSUR.US,D,20241205,000000,3.88,3.94,3.8,3.84,979918,0
+OSUR.US,D,20241206,000000,3.87,4.0098,3.85,3.91,773295,0
+OSUR.US,D,20241209,000000,3.92,4.09,3.92,3.96,795736,0
+OSUR.US,D,20241210,000000,3.94,3.945,3.78,3.81,1252959,0
+OSUR.US,D,20241211,000000,3.87,4.175,3.86,4.11,1093754,0
+OSUR.US,D,20241212,000000,4.07,4.1183,3.94,4.08,744978,0
+OSUR.US,D,20241213,000000,4.08,4.085,3.9,3.91,686627,0
+OSUR.US,D,20241216,000000,3.92,4.14,3.9,3.97,639618,0
+OSUR.US,D,20241217,000000,3.97,4,3.83,3.87,898572,0
+OSUR.US,D,20241218,000000,3.91,3.96,3.755,3.79,1034161,0
+OSUR.US,D,20241219,000000,3.84,3.875,3.78,3.79,1054975,0
+OSUR.US,D,20241220,000000,3.7,3.83,3.605,3.64,2232069,0
+OSUR.US,D,20241223,000000,3.65,3.68,3.58,3.62,1118825,0
+OSUR.US,D,20241224,000000,3.64,3.7,3.58,3.69,654498,0
+OSUR.US,D,20241226,000000,3.66,3.66,3.58,3.64,848251,0
+OSUR.US,D,20241227,000000,3.65,3.69,3.565,3.62,821854,0
+OSUR.US,D,20241230,000000,3.57,3.62,3.52,3.58,1006800,0
+OSUR.US,D,20241231,000000,3.6,3.73,3.6,3.61,528071,0
+OSUR.US,D,20250102,000000,3.62,3.645,3.52,3.54,924437,0
+OSUR.US,D,20250103,000000,3.54,3.72,3.54,3.69,895329,0
+OSUR.US,D,20250106,000000,3.71,3.84,3.71,3.74,751867,0
+OSUR.US,D,20250107,000000,3.81,3.945,3.73,3.78,993028,0
+OSUR.US,D,20250108,000000,3.76,3.77,3.65,3.71,790504,0
+OSUR.US,D,20250110,000000,3.67,3.68,3.58,3.62,980287,0
+OSUR.US,D,20250113,000000,3.6,3.73,3.575,3.7,552498,0
+OSUR.US,D,20250114,000000,3.72,3.775,3.61,3.67,1313723,0
+OSUR.US,D,20250115,000000,3.78,3.79,3.705,3.76,530525,0
+OSUR.US,D,20250116,000000,3.73,3.795,3.72,3.72,724068,0
+OSUR.US,D,20250117,000000,3.76,3.77,3.64,3.65,525962,0
+OSUR.US,D,20250121,000000,3.64,3.93,3.635,3.92,843394,0
+OSUR.US,D,20250122,000000,3.95,3.975,3.825,3.89,961164,0
+OSUR.US,D,20250123,000000,3.88,4.01,3.86,3.99,597171,0
+OSUR.US,D,20250124,000000,4,4.09,3.975,4.01,562349,0
+OSUR.US,D,20250127,000000,4,4.14,3.9899,4.11,770093,0
+OSUR.US,D,20250128,000000,4.12,4.12,3.895,3.91,1390888,0
+OSUR.US,D,20250129,000000,3.89,3.95,3.82,3.9,706895,0
+OSUR.US,D,20250130,000000,3.93,4.09,3.92,3.99,3251870,0
+OSUR.US,D,20250131,000000,3.98,4.055,3.95,4.02,866953,0
+OSUR.US,D,20250203,000000,3.95,4.005,3.9,3.91,723682,0
+OSUR.US,D,20250204,000000,3.89,4.03,3.865,4.01,387534,0
+OSUR.US,D,20250205,000000,4.01,4.06,3.97,3.99,252924,0
+OSUR.US,D,20250206,000000,3.98,3.985,3.88,3.91,686736,0
+OSUR.US,D,20250207,000000,3.94,3.94,3.765,3.82,950263,0
+OSUR.US,D,20250210,000000,3.83,3.885,3.75,3.86,643491,0
+OSUR.US,D,20250211,000000,3.82,3.855,3.79,3.82,681553,0
+OSUR.US,D,20250212,000000,3.79,3.815,3.73,3.74,592232,0
+OSUR.US,D,20250213,000000,3.78,3.895,3.76,3.89,478982,0
+OSUR.US,D,20250214,000000,3.92,3.95,3.855,3.93,356731,0
+OSUR.US,D,20250218,000000,3.94,4.01,3.88,3.96,627980,0
+OSUR.US,D,20250219,000000,3.94,3.955,3.895,3.94,504366,0
+OSUR.US,D,20250220,000000,3.92,3.93,3.85,3.88,706914,0
+OSUR.US,D,20250221,000000,3.94,3.94,3.795,3.8,1285007,0
+OSUR.US,D,20250224,000000,3.84,4.08,3.8,3.99,608204,0
+OSUR.US,D,20250225,000000,3.99,4.01,3.89,4,776918,0
+OSUR.US,D,20250226,000000,3.3,3.37,2.685,3.06,4870357,0
+OSUR.US,D,20250227,000000,3.08,3.275,3.05,3.13,1549908,0
+OSUR.US,D,20250228,000000,3.378,3.56,3.3601,3.48,1599373,0
+OSUR.US,D,20250303,000000,3.58,3.705,3.55,3.57,1153892,0
+OSUR.US,D,20250304,000000,3.54,3.595,3.35,3.37,1150696,0
+OSUR.US,D,20250305,000000,3.37,3.4,3.18,3.25,668045,0
+OSUR.US,D,20250306,000000,3.21,3.32,3.2,3.31,573747,0
+OSUR.US,D,20250307,000000,3.31,3.51,3.28,3.49,799396,0
+OSUR.US,D,20250310,000000,3.45,3.54,3.31,3.36,1105069,0
+OSUR.US,D,20250311,000000,3.4,3.445,3.345,3.38,936231,0
+OSUR.US,D,20250312,000000,3.4,3.485,3.34,3.48,532501,0
+OSUR.US,D,20250313,000000,3.53,3.53,3.36,3.41,560165,0
+OSUR.US,D,20250314,000000,3.44,3.55,3.44,3.51,380024,0
+OSUR.US,D,20250317,000000,3.5,3.6365,3.42,3.57,499706,0
+OSUR.US,D,20250318,000000,3.54,3.54,3.4,3.46,612044,0
+OSUR.US,D,20250319,000000,3.45,3.52,3.45,3.51,411782,0
+OSUR.US,D,20250320,000000,3.48,3.545,3.46,3.54,337686,0
+OSUR.US,D,20250321,000000,3.47,3.47,3.4,3.44,968592,0
+OSUR.US,D,20250324,000000,3.8,4.22,3.66,3.66,1502872,0
+OSUR.US,D,20250325,000000,3.61,3.635,3.47,3.49,764116,0
+OSUR.US,D,20250326,000000,3.5,3.5,3.34,3.39,835879,0
+OSUR.US,D,20250327,000000,3.37,3.505,3.36,3.49,494891,0
+OSUR.US,D,20250328,000000,3.47,3.56,3.385,3.43,428426,0
+OSUR.US,D,20250331,000000,3.35,3.395,3.33,3.37,1695346,0
+OSUR.US,D,20250401,000000,3.36,3.37,3.3,3.32,464023,0
+OSUR.US,D,20250402,000000,3.27,3.38,3.27,3.37,327108,0
+OSUR.US,D,20250403,000000,3.25,3.305,3.2,3.22,575198,0
+OSUR.US,D,20250404,000000,3.11,3.17,3.05,3.11,793830,0
+OSUR.US,D,20250407,000000,3.01,3.24,2.97,3.01,1002672,0
+OSUR.US,D,20250408,000000,3.09,3.1,2.86,2.93,1172231,0
+OSUR.US,D,20250409,000000,2.88,3.24,2.87,3.16,1075657,0
+OSUR.US,D,20250410,000000,3.05,3.05,2.86,2.94,722780,0
+OSUR.US,D,20250411,000000,2.94,2.96,2.885,2.93,388153,0
+OSUR.US,D,20250414,000000,2.96,3.02,2.925,3,421015,0
+OSUR.US,D,20250415,000000,2.99,3.03,2.93,2.93,355967,0
+OSUR.US,D,20250416,000000,2.9,2.94,2.865,2.92,586592,0
+OSUR.US,D,20250417,000000,2.91,3.01,2.9,2.99,704592,0
+OSUR.US,D,20250421,000000,3,3,2.85,2.87,449220,0
+OSUR.US,D,20250422,000000,2.89,2.975,2.84,2.96,406471,0
+OSUR.US,D,20250423,000000,3.04,3.095,2.99,3,457385,0
+OSUR.US,D,20250424,000000,3.02,3.0382,2.98,3.03,250954,0
+OSUR.US,D,20250425,000000,3.01,3.01,2.945,2.99,329134,0
+OSUR.US,D,20250428,000000,3,3.09,2.975,3.04,366183,0
+OSUR.US,D,20250429,000000,3.03,3.075,3.015,3.06,277818,0
+OSUR.US,D,20250430,000000,3.01,3.02,2.97,2.99,352414,0
+OSUR.US,D,20250501,000000,2.98,3.035,2.905,2.94,233406,0
+OSUR.US,D,20250502,000000,2.96,3.04,2.95,2.98,231554,0
+OSUR.US,D,20250505,000000,2.94,2.945,2.83,2.85,432061,0
+OSUR.US,D,20250506,000000,2.84,2.855,2.78,2.8,316474,0
+OSUR.US,D,20250507,000000,2.81,2.815,2.76,2.79,543256,0
+OSUR.US,D,20250508,000000,2.69,2.73,2.42,2.6,1063808,0
+OSUR.US,D,20250509,000000,2.57,2.61,2.5,2.51,675346,0
+OSUR.US,D,20250512,000000,2.55,2.76,2.545,2.67,721080,0
+OSUR.US,D,20250513,000000,2.68,2.715,2.64,2.65,457166,0
+OSUR.US,D,20250514,000000,2.7,2.7299,2.48,2.49,828569,0
+OSUR.US,D,20250515,000000,2.47,2.48,2.36,2.46,787242,0
+OSUR.US,D,20250516,000000,2.46,2.505,2.41,2.43,677497,0
+OSUR.US,D,20250519,000000,2.42,2.66,2.4,2.63,1520737,0
+OSUR.US,D,20250520,000000,2.63,2.82,2.62,2.8,848911,0
+OSUR.US,D,20250521,000000,2.78,2.785,2.51,2.545,735107,0
+OSUR.US,D,20250522,000000,2.55,2.635,2.495,2.565,632707,0
+OSUR.US,D,20250523,000000,2.49,2.565,2.465,2.52,700344,0
+OSUR.US,D,20250527,000000,2.57,2.79,2.54,2.77,1458292,0
+OSUR.US,D,20250528,000000,2.76,2.82,2.7209,2.77,700360,0
+OSUR.US,D,20250529,000000,2.77,2.86,2.705,2.84,561494,0
+OSUR.US,D,20250530,000000,2.83,3.005,2.795,2.88,1097939,0
+OSUR.US,D,20250602,000000,2.85,2.9,2.795,2.85,930572,0
+OSUR.US,D,20250603,000000,2.85,2.97,2.835,2.96,660715,0
+OSUR.US,D,20250604,000000,2.96,3.015,2.9,2.9,572692,0
+OSUR.US,D,20250605,000000,2.9,2.9,2.795,2.81,707493,0
+OSUR.US,D,20250606,000000,2.88,2.955,2.85,2.89,968536,0
+OSUR.US,D,20250609,000000,2.91,2.94,2.85,2.86,396594,0
+OSUR.US,D,20250610,000000,2.88,3.02,2.8646,2.99,854612,0
+OSUR.US,D,20250611,000000,3,3.06,2.89,2.92,511803,0
+OSUR.US,D,20250612,000000,2.91,2.985,2.87,2.93,771220,0
+OSUR.US,D,20250613,000000,2.87,3.005,2.84,2.95,840685,0
+OSUR.US,D,20250616,000000,2.96,3.025,2.865,2.88,1166093,0
+OSUR.US,D,20250617,000000,2.85,3,2.81,2.81,1237515,0
+OSUR.US,D,20250618,000000,2.79,2.91,2.78,2.88,847919,0
+OSUR.US,D,20250620,000000,2.92,3.02,2.88,3,848402,0
+OSUR.US,D,20250623,000000,3,3.06,2.98,3.03,459988,0
+OSUR.US,D,20250624,000000,3.07,3.0914,2.925,3,685116,0
+OSUR.US,D,20250625,000000,2.98,3.03,2.87,2.87,1601237,0
+OSUR.US,D,20250626,000000,2.89,3.03,2.85,3.02,798102,0
+OSUR.US,D,20250627,000000,3.02,3.08,2.98,3.01,914546,0
+OSUR.US,D,20250630,000000,3.02,3.045,2.98,3,503166,0
+OSUR.US,D,20250701,000000,2.96,3.105,2.92,3.01,701586,0
+OSUR.US,D,20250702,000000,3.04,3.11,3,3.06,460812,0
+OSUR.US,D,20250703,000000,3.06,3.16,3.06,3.08,304101,0
+OSUR.US,D,20250707,000000,3.09,3.14,3.05,3.05,559151,0
+OSUR.US,D,20250708,000000,3.05,3.1,3.02,3.04,637914,0
+OSUR.US,D,20250709,000000,3.06,3.13,3.005,3.03,482308,0
+OSUR.US,D,20250710,000000,3,3.12,3,3.05,723993,0
+OSUR.US,D,20250711,000000,3.055,3.16,3.04,3.1,682051,0
+OSUR.US,D,20250714,000000,3.09,3.82,3.01,3.07,3014424,0
+OSUR.US,D,20250715,000000,3.11,3.155,3.045,3.11,1084978,0
+OSUR.US,D,20250716,000000,3.15,3.2,3.0608,3.19,558162,0
+OSUR.US,D,20250717,000000,3.18,3.31,3.13,3.28,702770,0
+OSUR.US,D,20250718,000000,3.31,3.31,3.105,3.2,1385224,0
+OSUR.US,D,20250721,000000,3.26,3.325,3.23,3.25,538948,0
+OSUR.US,D,20250722,000000,3.29,3.465,3.275,3.45,702247,0
+OSUR.US,D,20250723,000000,3.49,3.505,3.295,3.3,410334,0
+OSUR.US,D,20250724,000000,3.28,3.3399,3.25,3.32,387375,0
+OSUR.US,D,20250725,000000,3.34,3.39,3.3,3.36,271013,0
+OSUR.US,D,20250728,000000,3.38,3.425,3.325,3.35,483014,0
+OSUR.US,D,20250729,000000,3.38,3.43,3.225,3.27,284942,0
+OSUR.US,D,20250730,000000,3.26,3.29,3.165,3.19,564210,0
+OSUR.US,D,20250731,000000,3.16,3.26,3.1501,3.18,598549,0
+OSUR.US,D,20250801,000000,3.15,3.15,3,3.01,928277,0
+OSUR.US,D,20250804,000000,3,3.145,3,3.12,579266,0
+OSUR.US,D,20250805,000000,3.1,3.16,3.06,3.12,421725,0
+OSUR.US,D,20250806,000000,2.8,3.195,2.74,2.855,1148665,0
+OSUR.US,D,20250807,000000,2.85,2.86,2.74,2.745,510008,0
+OSUR.US,D,20250808,000000,2.72,2.79,2.66,2.78,547602,0
+OSUR.US,D,20250811,000000,2.81,2.8498,2.76,2.79,295233,0
+OSUR.US,D,20250812,000000,2.81,2.9,2.745,2.8,518158,0
+OSUR.US,D,20250813,000000,2.84,2.9599,2.83,2.85,456031,0
+OSUR.US,D,20250814,000000,2.82,2.875,2.74,2.77,398696,0
+OSUR.US,D,20250815,000000,2.79,2.82,2.755,2.76,344075,0
+OSUR.US,D,20250818,000000,2.77,2.86,2.77,2.8,235328,0
+OSUR.US,D,20250819,000000,2.8,2.83,2.755,2.8,476644,0
+OSUR.US,D,20250820,000000,2.82,2.93,2.78,2.9,665643,0
+OSUR.US,D,20250821,000000,2.87,2.92,2.845,2.86,254197,0
+OSUR.US,D,20250822,000000,2.86,3.01,2.85,3,369913,0
+OSUR.US,D,20250825,000000,3,3.2,2.89,3.14,1544889,0
+OSUR.US,D,20250826,000000,3.18,3.5,3.125,3.48,1456914,0
+OSUR.US,D,20250827,000000,3.48,3.54,3.325,3.34,899254,0
+OSUR.US,D,20250828,000000,3.34,3.345,3.25,3.29,597810,0
+OSUR.US,D,20250829,000000,3.31,3.36,3.28,3.31,747291,0
+OSUR.US,D,20250902,000000,3.27,3.46,3.26,3.36,1100905,0
+OSUR.US,D,20250903,000000,3.33,3.34,3.13,3.14,559696,0
+OSUR.US,D,20250904,000000,3.13,3.21,3.115,3.15,458045,0
+OSUR.US,D,20250905,000000,3.19,3.2584,3.19,3.23,259845,0
+OSUR.US,D,20250908,000000,3.21,3.27,3.145,3.25,294348,0
+OSUR.US,D,20250909,000000,3.34,3.379,3.2601,3.35,470506,0
+OSUR.US,D,20250910,000000,3.36,3.3858,3.245,3.26,272297,0
+OSUR.US,D,20250911,000000,3.28,3.35,3.28,3.32,401773,0
+OSUR.US,D,20250912,000000,3.33,3.37,3.29,3.31,275330,0
+OSUR.US,D,20250915,000000,3.31,3.34,3.205,3.23,430226,0
+OSUR.US,D,20250916,000000,3.23,3.3,3.16,3.22,715726,0
+OSUR.US,D,20250917,000000,3.23,3.4,3.22,3.29,425281,0
+OSUR.US,D,20250918,000000,3.32,3.35,3.28,3.3,445395,0
+OSUR.US,D,20250919,000000,3.31,3.39,3.26,3.38,1078949,0
+OSUR.US,D,20250922,000000,3.39,3.415,3.31,3.32,499479,0
+OSUR.US,D,20250923,000000,3.31,3.39,3.25,3.28,446688,0
+OSUR.US,D,20250924,000000,3.29,3.318,3.22,3.23,623079,0
+OSUR.US,D,20250925,000000,3.21,3.275,3.15,3.19,615401,0
+OSUR.US,D,20250926,000000,3.19,3.22,3.15,3.2,721788,0
+OSUR.US,D,20250929,000000,3.21,3.21,3.09,3.18,674805,0
+OSUR.US,D,20250930,000000,3.17,3.21,3.135,3.21,486610,0
+OSUR.US,D,20251001,000000,3.2,3.25,3.1,3.15,579029,0
+OSUR.US,D,20251002,000000,3.15,3.15,3.105,3.13,298452,0
+OSUR.US,D,20251003,000000,3.14,3.22,3.14,3.18,281381,0
+OSUR.US,D,20251006,000000,3.23,3.255,3.14,3.2,348470,0
+OSUR.US,D,20251007,000000,3.22,3.22,3.13,3.16,409638,0
+OSUR.US,D,20251008,000000,3.19,3.29,3.13,3.24,290572,0
+OSUR.US,D,20251009,000000,3.25,3.26,3.105,3.12,320672,0
+OSUR.US,D,20251010,000000,3.12,3.13,2.95,2.95,574092,0
+OSUR.US,D,20251013,000000,2.98,3.04,2.94,3.01,540649,0
+OSUR.US,D,20251014,000000,2.98,3.07,2.96,3.05,324341,0
+OSUR.US,D,20251015,000000,3.09,3.13,3.02,3.06,520757,0
+OSUR.US,D,20251016,000000,3.08,3.14,3.01,3.06,391161,0
+OSUR.US,D,20251017,000000,3.05,3.1,3.01,3.02,510317,0
+OSUR.US,D,20251020,000000,3.07,3.085,3.02,3.04,525499,0
+OSUR.US,D,20251021,000000,3.04,3.06,2.935,2.97,613581,0
+OSUR.US,D,20251022,000000,2.97,2.99,2.86,2.87,731565,0
+OSUR.US,D,20251023,000000,2.87,2.96,2.86,2.88,353872,0
+OSUR.US,D,20251024,000000,2.88,2.975,2.87,2.96,511499,0
+OSUR.US,D,20251027,000000,2.96,3,2.89,2.89,539884,0
+OSUR.US,D,20251028,000000,2.9,2.92,2.855,2.87,434480,0
+OSUR.US,D,20251029,000000,2.87,2.88,2.79,2.79,586795,0
+OSUR.US,D,20251030,000000,2.78,2.8,2.675,2.7,381284,0
+OSUR.US,D,20251031,000000,2.69,2.76,2.67,2.74,573435,0
+OSUR.US,D,20251103,000000,2.74,2.75,2.65,2.67,335539,0
+OSUR.US,D,20251104,000000,2.65,2.72,2.555,2.57,500452,0
+OSUR.US,D,20251105,000000,2.57,2.61,2.53,2.57,444231,0
+OSUR.US,D,20251106,000000,2.46,2.47,2.3,2.4,850590,0
+OSUR.US,D,20251107,000000,2.39,2.43,2.355,2.395,474427,0
+OSUR.US,D,20251110,000000,2.4,2.4377,2.31,2.33,1093928,0
+OSUR.US,D,20251111,000000,2.32,2.505,2.31,2.46,522310,0
+OSUR.US,D,20251112,000000,2.43,2.49,2.43,2.47,564251,0
+OSUR.US,D,20251113,000000,2.47,2.49,2.27,2.28,738195,0
+OSUR.US,D,20251114,000000,2.26,2.32,2.2,2.31,1046353,0
+OSUR.US,D,20251117,000000,2.31,2.35,2.25,2.25,784841,0
+OSUR.US,D,20251118,000000,2.27,2.34,2.1048,2.12,887211,0
+OSUR.US,D,20251119,000000,2.12,2.21,2.1,2.19,1444297,0
+OSUR.US,D,20251120,000000,2.22,2.24,2.095,2.11,1181120,0
+OSUR.US,D,20251121,000000,2.11,2.33,2.08,2.27,1874386,0
+OSUR.US,D,20251124,000000,2.28,2.445,2.28,2.42,1162202,0
+OSUR.US,D,20251125,000000,2.43,2.47,2.34,2.45,729534,0
+OSUR.US,D,20251126,000000,2.43,2.46,2.34,2.38,645101,0
+OSUR.US,D,20251128,000000,2.4,2.45,2.33,2.38,183912,0
+OSUR.US,D,20251201,000000,2.37,2.46,2.36,2.41,541429,0
+OSUR.US,D,20251202,000000,2.41,2.51,2.38,2.5,659400,0
+OSUR.US,D,20251203,000000,2.55,2.605,2.47,2.55,1030944,0
+OSUR.US,D,20251204,000000,2.55,2.59,2.51,2.57,788612,0
+OSUR.US,D,20251205,000000,2.59,2.6,2.44,2.49,498754,0
+OSUR.US,D,20251208,000000,2.49,2.52,2.45,2.46,502667,0
+OSUR.US,D,20251209,000000,2.46,2.51,2.44,2.47,691713,0
+OSUR.US,D,20251210,000000,2.45,2.59,2.42,2.55,881753,0
+OSUR.US,D,20251211,000000,2.52,2.645,2.5,2.57,822052,0
+OSUR.US,D,20251212,000000,2.58,2.58,2.49,2.49,391884,0
+OSUR.US,D,20251215,000000,2.53,2.54,2.47,2.5,462049,0
+OSUR.US,D,20251216,000000,2.5,2.51,2.41,2.42,615952,0
+OSUR.US,D,20251217,000000,2.42,2.495,2.42,2.46,570586,0
+OSUR.US,D,20251218,000000,2.47,2.525,2.44,2.45,477373,0
+OSUR.US,D,20251219,000000,2.44,2.48,2.355,2.39,1532721,0
+OSUR.US,D,20251222,000000,2.4,2.49,2.35,2.41,911049,0
+OSUR.US,D,20251223,000000,2.4,2.43,2.35,2.37,817277,0
+OSUR.US,D,20251224,000000,2.37,2.455,2.37,2.43,379218,0
+OSUR.US,D,20251226,000000,2.4,2.43,2.37,2.42,361737,0
+OSUR.US,D,20251229,000000,2.42,2.46,2.415,2.43,604587,0
+OSUR.US,D,20251230,000000,2.44,2.5,2.4,2.47,699582,0
+OSUR.US,D,20251231,000000,2.47,2.47,2.37,2.42,946692,0
+OSUR.US,D,20260102,000000,2.43,2.46,2.33,2.38,740257,0
+OSUR.US,D,20260105,000000,2.38,2.4876,2.38,2.47,672870,0
+OSUR.US,D,20260106,000000,2.51,2.51,2.44,2.48,500908,0
+OSUR.US,D,20260107,000000,2.49,2.52,2.425,2.51,650713,0
+OSUR.US,D,20260108,000000,2.49,2.735,2.49,2.66,1009136,0
+OSUR.US,D,20260109,000000,2.67,2.68,2.62,2.63,213534,0
+OSUR.US,D,20260112,000000,2.64,2.71,2.59,2.69,854557,0
+OSUR.US,D,20260113,000000,2.69,2.69,2.545,2.6,455004,0
+OSUR.US,D,20260114,000000,2.6,2.7,2.57,2.695,438082,0
+OSUR.US,D,20260115,000000,2.67,2.805,2.67,2.74,750345,0
+OSUR.US,D,20260116,000000,2.74,2.76,2.69,2.69,313534,0
+OSUR.US,D,20260120,000000,2.62,2.71,2.59,2.59,419369,0
+OSUR.US,D,20260121,000000,2.61,2.81,2.61,2.78,795874,0
+OSUR.US,D,20260122,000000,2.79,2.81,2.72,2.72,450833,0
+OSUR.US,D,20260123,000000,2.71,2.76,2.6446,2.67,474558,0
+OSUR.US,D,20260126,000000,2.71,2.76,2.64,2.71,406560,0
+OSUR.US,D,20260127,000000,2.7,2.79,2.7,2.73,435992,0
+OSUR.US,D,20260128,000000,2.71,2.745,2.665,2.7,484217,0
+OSUR.US,D,20260129,000000,2.71,2.805,2.65,2.79,659760,0
+OSUR.US,D,20260130,000000,2.74,2.85,2.71,2.79,468257,0
+OSUR.US,D,20260202,000000,2.78,2.97,2.715,2.92,793000,0
+OSUR.US,D,20260203,000000,2.92,3.005,2.795,2.86,506449,0
+OSUR.US,D,20260204,000000,2.88,2.935,2.86,2.9,401175,0
+OSUR.US,D,20260205,000000,2.89,2.9,2.695,2.73,872621,0
+OSUR.US,D,20260206,000000,2.77,2.81,2.7,2.71,453354,0
+OSUR.US,D,20260209,000000,2.7,2.835,2.6417,2.82,392146,0
+OSUR.US,D,20260210,000000,2.8,2.895,2.77,2.81,260320,0
+OSUR.US,D,20260211,000000,2.84,2.875,2.74,2.82,392276,0
+OSUR.US,D,20260212,000000,2.83,2.86,2.715,2.8,481567,0
+OSUR.US,D,20260213,000000,2.8,2.86,2.75,2.75,358504,0
+OSUR.US,D,20260217,000000,2.73,2.79,2.68,2.75,388049,0
+OSUR.US,D,20260218,000000,2.78,2.913,2.75,2.855,302748,0
diff --git a/daily/us/nasdaq stocks/2/oxlc.us.txt b/daily/us/nasdaq stocks/2/oxlc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95e67229079644fb16eafb64834b2f1b4dd9b060
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxlc.us.txt	
@@ -0,0 +1,3774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLC.US,D,20110201,000000,8.0914,8.1508,8.05305,8.05865,12419.2,0
+OXLC.US,D,20110202,000000,8.05305,8.12885,8.0511,8.12885,18880.8,0
+OXLC.US,D,20110203,000000,8.0511,8.0511,7.67135,7.96865,51345.3,0
+OXLC.US,D,20110204,000000,8.0511,8.0511,8.0511,8.0511,740.713,0
+OXLC.US,D,20110207,000000,7.86505,8.0511,7.86505,8.0511,3108.46,0
+OXLC.US,D,20110208,000000,7.9493,8.0511,7.8886,8.0061,9943.25,0
+OXLC.US,D,20110209,000000,7.84825,7.8886,7.84825,7.8886,1239.74,0
+OXLC.US,D,20110210,000000,7.9852,7.9852,7.84825,7.84825,13165.4,0
+OXLC.US,D,20110211,000000,7.8886,7.93235,7.8886,7.93125,3728.33,0
+OXLC.US,D,20110214,000000,7.84825,7.85295,7.80755,7.80755,3231.32,0
+OXLC.US,D,20110215,000000,7.7478,7.8886,7.7478,7.8886,6961.69,0
+OXLC.US,D,20110216,000000,7.8886,7.8886,7.84825,7.8886,2483.03,0
+OXLC.US,D,20110218,000000,8.0511,8.0511,7.84825,7.95845,37310.6,0
+OXLC.US,D,20110222,000000,7.691,8.00945,7.66675,7.69985,6580.96,0
+OXLC.US,D,20110223,000000,7.76765,7.8886,7.68265,7.80755,15507.9,0
+OXLC.US,D,20110225,000000,7.80755,7.80755,7.80755,7.80755,10376.5,0
+OXLC.US,D,20110228,000000,7.80755,7.84825,7.80755,7.84825,25337.9,0
+OXLC.US,D,20110301,000000,7.69985,7.7478,7.69985,7.7478,2230.73,0
+OXLC.US,D,20110302,000000,7.70365,7.75125,7.69495,7.7478,9128.71,0
+OXLC.US,D,20110303,000000,7.69495,7.8448,7.691,7.7634,21241.5,0
+OXLC.US,D,20110304,000000,7.70365,7.7634,7.70365,7.7634,4223.83,0
+OXLC.US,D,20110307,000000,7.69495,7.7078,7.691,7.691,13315.1,0
+OXLC.US,D,20110308,000000,7.7281,7.7281,7.6515,7.6515,21609.1,0
+OXLC.US,D,20110309,000000,7.66675,7.66675,7.5863,7.64725,11304.3,0
+OXLC.US,D,20110310,000000,7.64725,7.64725,7.54735,7.64725,9068.04,0
+OXLC.US,D,20110311,000000,7.56715,7.64725,7.44625,7.54735,39756.3,0
+OXLC.US,D,20110314,000000,7.519,7.519,7.519,7.519,2483.03,0
+OXLC.US,D,20110315,000000,7.24455,7.6441,7.24455,7.2814,28443.8,0
+OXLC.US,D,20110316,000000,7.5863,7.5863,7.2855,7.37045,10932.7,0
+OXLC.US,D,20110317,000000,7.2799,7.4044,7.23945,7.2849,37274.7,0
+OXLC.US,D,20110318,000000,7.3414,7.3414,7.00815,7.17595,26240.3,0
+OXLC.US,D,20110321,000000,7.0447,7.23945,7.0447,7.2336,13031.6,0
+OXLC.US,D,20110322,000000,7.13805,7.14645,6.97865,7.13805,30397.4,0
+OXLC.US,D,20110323,000000,7.22075,7.2998,7.0802,7.0802,22338.1,0
+OXLC.US,D,20110324,000000,7.05145,7.14155,7.0447,7.13805,7601.23,0
+OXLC.US,D,20110325,000000,7.3208,7.3208,7.13805,7.19975,7725.46,0
+OXLC.US,D,20110328,000000,7.22075,7.3208,7.0894,7.23595,13948.6,0
+OXLC.US,D,20110329,000000,7.2604,7.33825,7.0846,7.33825,29376.1,0
+OXLC.US,D,20110330,000000,7.24515,7.69655,7.24515,7.5497,13393.8,0
+OXLC.US,D,20110331,000000,7.54575,7.6483,7.54575,7.6483,12145.5,0
+OXLC.US,D,20110401,000000,7.45215,7.643,7.45215,7.5984,8091.68,0
+OXLC.US,D,20110404,000000,7.54575,7.6483,7.54575,7.6483,10049.9,0
+OXLC.US,D,20110405,000000,7.643,7.643,7.55505,7.60315,12579,0
+OXLC.US,D,20110406,000000,7.60705,7.7099,7.54575,7.54575,8976.78,0
+OXLC.US,D,20110407,000000,7.74955,7.74955,7.6685,7.74955,48707.7,0
+OXLC.US,D,20110408,000000,8.15875,8.15875,7.7063,7.7063,4660.52,0
+OXLC.US,D,20110411,000000,8.00735,8.03135,7.93695,7.93695,4413.55,0
+OXLC.US,D,20110412,000000,7.68755,8.0374,7.60705,8.0374,14095.3,0
+OXLC.US,D,20110413,000000,7.9121,8.0374,7.9121,7.9941,15040.3,0
+OXLC.US,D,20110414,000000,7.95335,7.95335,7.67265,7.67265,5025.74,0
+OXLC.US,D,20110418,000000,7.6483,7.74955,7.61955,7.61955,13316.4,0
+OXLC.US,D,20110419,000000,7.7294,7.7463,7.55765,7.65555,12025.7,0
+OXLC.US,D,20110420,000000,7.60705,7.62785,7.54575,7.60705,32715.9,0
+OXLC.US,D,20110421,000000,7.6235,7.6235,7.542,7.6235,22231.4,0
+OXLC.US,D,20110425,000000,7.6483,7.74955,7.6483,7.7463,14361.2,0
+OXLC.US,D,20110426,000000,7.94985,8.0374,7.74955,8.027,10573.8,0
+OXLC.US,D,20110427,000000,7.7826,7.85505,7.7463,7.80695,12745.2,0
+OXLC.US,D,20110428,000000,7.85135,7.85135,7.85135,7.85135,5150.47,0
+OXLC.US,D,20110429,000000,8.0374,8.0374,7.95335,8.0374,4365.65,0
+OXLC.US,D,20110503,000000,7.8108,8.072,7.8108,8.072,6128.38,0
+OXLC.US,D,20110504,000000,7.8248,7.93415,7.79795,7.8358,12538.1,0
+OXLC.US,D,20110505,000000,8.072,8.15875,7.8108,7.8108,8585.12,0
+OXLC.US,D,20110506,000000,7.94985,7.94985,7.74955,7.74955,7418.12,0
+OXLC.US,D,20110509,000000,7.9299,8.0163,7.76645,7.76645,14462,0
+OXLC.US,D,20110510,000000,7.77405,8.10825,7.77405,8.0956,10990.9,0
+OXLC.US,D,20110511,000000,8.0956,8.15875,7.8358,8.15875,6891.74,0
+OXLC.US,D,20110512,000000,7.8883,7.9121,7.8358,7.9121,10851.7,0
+OXLC.US,D,20110516,000000,7.9121,7.9121,7.9121,7.9121,2450.25,0
+OXLC.US,D,20110517,000000,7.8435,7.908,7.8358,7.8358,3188.67,0
+OXLC.US,D,20110518,000000,7.9121,7.96195,7.9121,7.93695,41256.1,0
+OXLC.US,D,20110520,000000,7.9738,7.99065,7.9738,7.99065,2573.49,0
+OXLC.US,D,20110523,000000,7.9121,7.9121,7.8358,7.8358,7843.71,0
+OXLC.US,D,20110524,000000,7.81945,7.8388,7.81945,7.81945,4900.51,0
+OXLC.US,D,20110525,000000,7.83155,7.89225,7.83155,7.89225,10891.6,0
+OXLC.US,D,20110526,000000,7.97025,7.97025,7.91765,7.91765,1345.61,0
+OXLC.US,D,20110531,000000,8.14225,8.14225,7.93415,7.93415,8948.34,0
+OXLC.US,D,20110601,000000,7.9941,7.9941,7.81525,7.81525,7725.46,0
+OXLC.US,D,20110602,000000,7.81945,7.89225,7.6483,7.89225,12270.7,0
+OXLC.US,D,20110606,000000,7.6842,7.7914,7.6119,7.7914,13528.5,0
+OXLC.US,D,20110607,000000,7.7539,7.95335,7.69385,7.7539,18518.8,0
+OXLC.US,D,20110608,000000,7.76935,7.7914,7.7173,7.76935,4071.28,0
+OXLC.US,D,20110609,000000,7.76935,8.0163,7.75815,7.9299,15075.2,0
+OXLC.US,D,20110610,000000,8.03135,8.03135,7.95335,7.9941,12255.2,0
+OXLC.US,D,20110613,000000,8.0374,8.0374,7.8806,7.908,11298.8,0
+OXLC.US,D,20110614,000000,8.2429,8.2429,7.92365,8.11025,10877.4,0
+OXLC.US,D,20110615,000000,8.0559,8.0559,7.87755,7.87755,5502.7,0
+OXLC.US,D,20110616,000000,7.8369,8.0657,7.8369,7.85675,12667.7,0
+OXLC.US,D,20110617,000000,8.0248,8.0248,7.7604,7.78045,6298.11,0
+OXLC.US,D,20110620,000000,7.76305,7.89715,7.7388,7.8439,4416.85,0
+OXLC.US,D,20110621,000000,7.90335,7.90335,7.36515,7.65035,22791.1,0
+OXLC.US,D,20110622,000000,7.73495,7.8369,7.73495,7.82595,17285.5,0
+OXLC.US,D,20110623,000000,7.88415,7.8907,7.88415,7.8907,2810.45,0
+OXLC.US,D,20110624,000000,7.6842,7.73065,7.6842,7.73065,10789.3,0
+OXLC.US,D,20110627,000000,7.7722,7.88415,7.6842,7.7388,18932.7,0
+OXLC.US,D,20110628,000000,7.56315,7.7388,7.5534,7.7388,7978.94,0
+OXLC.US,D,20110629,000000,7.62125,7.7388,7.5412,7.7144,8202.23,0
+OXLC.US,D,20110630,000000,7.823,7.823,7.73065,7.7428,8333.1,0
+OXLC.US,D,20110705,000000,7.6131,7.7388,7.6131,7.6728,4303.5,0
+OXLC.US,D,20110706,000000,7.8385,7.8385,7.52925,7.6005,19447.9,0
+OXLC.US,D,20110707,000000,7.5759,7.6548,7.52925,7.59375,11437.8,0
+OXLC.US,D,20110708,000000,7.6005,7.6005,7.59375,7.59375,7889.91,0
+OXLC.US,D,20110711,000000,7.6005,7.6005,7.54655,7.54655,8125.86,0
+OXLC.US,D,20110712,000000,7.58035,7.73495,7.5759,7.64255,4514.63,0
+OXLC.US,D,20110713,000000,7.56755,7.6842,7.56755,7.6842,9710.84,0
+OXLC.US,D,20110714,000000,7.63955,7.6842,7.50815,7.52925,25404.5,0
+OXLC.US,D,20110715,000000,7.6131,7.6548,7.6131,7.6548,5906.97,0
+OXLC.US,D,20110718,000000,7.57175,7.584,7.52925,7.52925,17220.8,0
+OXLC.US,D,20110719,000000,7.5412,7.6259,7.53375,7.56755,4428.04,0
+OXLC.US,D,20110721,000000,7.53375,7.6259,7.53375,7.6259,3898.73,0
+OXLC.US,D,20110722,000000,7.6842,7.6842,7.52925,7.5513,11439.3,0
+OXLC.US,D,20110725,000000,7.6728,7.6728,7.50815,7.5513,15568.6,0
+OXLC.US,D,20110726,000000,7.57175,7.57175,7.50815,7.52925,7729.37,0
+OXLC.US,D,20110727,000000,7.6131,7.6131,7.50815,7.60905,7171.36,0
+OXLC.US,D,20110728,000000,7.6975,7.6975,7.44605,7.44605,16204,0
+OXLC.US,D,20110729,000000,7.48645,7.4966,7.4246,7.45965,8842.46,0
+OXLC.US,D,20110801,000000,7.4246,7.4246,7.32065,7.42095,20761.9,0
+OXLC.US,D,20110802,000000,7.2196,7.2196,6.78105,6.9441,21669.2,0
+OXLC.US,D,20110803,000000,7.1025,7.1025,6.9196,6.9318,4221.76,0
+OXLC.US,D,20110804,000000,6.9196,7.02715,6.89905,7.02715,28499.1,0
+OXLC.US,D,20110805,000000,6.89905,7.1073,6.88095,7.0655,34284.4,0
+OXLC.US,D,20110808,000000,6.98555,7.091,6.885,7.0492,46178.7,0
+OXLC.US,D,20110809,000000,7.06885,7.06885,6.9106,7.0325,13478.2,0
+OXLC.US,D,20110810,000000,7.01135,7.18745,6.93525,6.95625,12750.4,0
+OXLC.US,D,20110811,000000,6.95625,7.0325,6.9441,7.0325,24143.5,0
+OXLC.US,D,20110812,000000,6.7975,7.05275,6.7975,6.7975,38000.3,0
+OXLC.US,D,20110815,000000,7.0138,7.0138,7.0068,7.01135,953.522,0
+OXLC.US,D,20110816,000000,7.2656,7.27065,6.89275,6.89275,2293.8,0
+OXLC.US,D,20110817,000000,7.0068,7.0068,6.82295,6.82295,3109.16,0
+OXLC.US,D,20110818,000000,6.80235,7.5124,6.77745,6.77745,24434.5,0
+OXLC.US,D,20110819,000000,6.743,7.48645,6.743,6.85645,12961.5,0
+OXLC.US,D,20110822,000000,7.09395,7.09395,6.71445,6.71445,32662.5,0
+OXLC.US,D,20110823,000000,6.67645,7.0441,6.3174,6.3714,11542,0
+OXLC.US,D,20110824,000000,6.3714,6.52185,6.3714,6.4757,2106.01,0
+OXLC.US,D,20110826,000000,6.76885,6.76885,6.3831,6.42055,6698.49,0
+OXLC.US,D,20110829,000000,6.3958,6.647,6.3958,6.55405,3613.16,0
+OXLC.US,D,20110830,000000,6.42055,6.42055,6.4167,6.4167,7590.72,0
+OXLC.US,D,20110831,000000,6.4033,6.80235,6.4033,6.69335,24338.6,0
+OXLC.US,D,20110901,000000,6.6893,6.772,6.6893,6.7519,11582.3,0
+OXLC.US,D,20110902,000000,6.55405,6.6725,6.55175,6.6725,2965.64,0
+OXLC.US,D,20110906,000000,6.50505,6.5887,6.30765,6.3755,47578.3,0
+OXLC.US,D,20110907,000000,6.34975,6.4846,6.3371,6.42055,12986.3,0
+OXLC.US,D,20110908,000000,6.42545,6.4379,6.37895,6.4379,15337.6,0
+OXLC.US,D,20110909,000000,6.37895,6.37895,6.37895,6.37895,3348.51,0
+OXLC.US,D,20110912,000000,6.3755,6.3755,6.2538,6.32925,34201.2,0
+OXLC.US,D,20110913,000000,6.3755,6.3755,6.2748,6.27955,19982.1,0
+OXLC.US,D,20110914,000000,6.4455,6.4455,6.3668,6.4233,2157.92,0
+OXLC.US,D,20110915,000000,6.30625,6.493,6.30625,6.38005,6186.04,0
+OXLC.US,D,20110916,000000,6.493,6.493,6.385,6.4155,3633.67,0
+OXLC.US,D,20110919,000000,6.4886,6.493,6.3899,6.3899,28630.7,0
+OXLC.US,D,20110920,000000,6.37255,6.37255,5.6834,6.20215,19521.9,0
+OXLC.US,D,20110921,000000,6.16785,6.34155,5.93545,6.185,7113.61,0
+OXLC.US,D,20110922,000000,6.07375,6.07375,5.9302,5.9302,11073.5,0
+OXLC.US,D,20110923,000000,6.28605,6.28605,5.8578,5.87525,1039.93,0
+OXLC.US,D,20110926,000000,6.05595,6.05595,5.64885,5.79645,16568.9,0
+OXLC.US,D,20110927,000000,5.99555,6.05595,5.7139,5.98635,12583.1,0
+OXLC.US,D,20110928,000000,6.0157,6.0157,5.9083,5.9083,4053.97,0
+OXLC.US,D,20110929,000000,5.9083,5.9083,5.7788,5.80945,2308.83,0
+OXLC.US,D,20110930,000000,5.9,5.9047,5.77395,5.9047,4142.36,0
+OXLC.US,D,20111003,000000,5.96875,5.96875,5.4324,5.6834,13507.4,0
+OXLC.US,D,20111004,000000,5.28075,5.84725,5.22085,5.5103,27051.1,0
+OXLC.US,D,20111005,000000,5.519,5.60985,5.3752,5.4971,5156.91,0
+OXLC.US,D,20111006,000000,5.4971,5.64885,5.4971,5.5756,5464.38,0
+OXLC.US,D,20111007,000000,5.45415,5.6182,5.35915,5.58805,3495.92,0
+OXLC.US,D,20111010,000000,5.3929,5.6273,5.38915,5.45845,15785.7,0
+OXLC.US,D,20111011,000000,5.52655,5.57075,5.4971,5.56725,4391.53,0
+OXLC.US,D,20111012,000000,5.6061,5.76185,5.5974,5.7,14072,0
+OXLC.US,D,20111013,000000,5.7227,5.77065,5.7227,5.77065,2079.87,0
+OXLC.US,D,20111014,000000,5.96505,5.96505,5.8441,5.96505,3353,0
+OXLC.US,D,20111017,000000,5.84725,5.9607,5.84725,5.9607,3500.62,0
+OXLC.US,D,20111018,000000,5.9302,5.9607,5.85205,5.9557,6431.92,0
+OXLC.US,D,20111019,000000,5.9483,5.9607,5.92125,5.92125,2009.82,0
+OXLC.US,D,20111020,000000,5.96505,6.05595,5.91215,5.9261,44806.7,0
+OXLC.US,D,20111021,000000,6.0138,6.04325,5.88655,5.9261,7194.01,0
+OXLC.US,D,20111024,000000,5.9261,6.0599,5.9261,6.0599,38465.5,0
+OXLC.US,D,20111025,000000,6.0599,6.1644,5.95235,6.1644,38446.7,0
+OXLC.US,D,20111026,000000,6.03815,6.14715,6.03815,6.0466,24439.5,0
+OXLC.US,D,20111027,000000,6.15525,6.15525,5.9378,6.10385,46570.2,0
+OXLC.US,D,20111028,000000,6.10385,6.1644,6.0342,6.0599,19627.6,0
+OXLC.US,D,20111031,000000,6.15165,6.15525,6.0519,6.06905,19359.7,0
+OXLC.US,D,20111101,000000,6.08215,6.1644,5.96875,5.99935,10126.7,0
+OXLC.US,D,20111102,000000,6.0298,6.1644,5.95235,6.10385,11663.5,0
+OXLC.US,D,20111103,000000,6.15525,6.15525,5.97305,6.10385,24813.7,0
+OXLC.US,D,20111104,000000,6.0599,6.14715,6.03815,6.06905,41582.5,0
+OXLC.US,D,20111107,000000,6.15525,6.1644,5.9557,6.07375,61604.1,0
+OXLC.US,D,20111108,000000,6.1071,6.1205,5.95235,6.0599,6083.55,0
+OXLC.US,D,20111109,000000,6.14165,6.14715,6.0519,6.0599,24113.2,0
+OXLC.US,D,20111110,000000,5.9607,6.15525,5.9302,5.9302,34164.2,0
+OXLC.US,D,20111111,000000,5.9302,5.9607,5.74845,5.78625,33945.6,0
+OXLC.US,D,20111114,000000,5.78625,6.02135,5.78625,5.9557,16392.2,0
+OXLC.US,D,20111115,000000,6.03815,6.03815,5.8225,5.8649,10553.6,0
+OXLC.US,D,20111116,000000,5.9302,5.95235,5.6314,5.66655,31412.5,0
+OXLC.US,D,20111117,000000,5.74845,5.74845,5.6273,5.6273,15748.5,0
+OXLC.US,D,20111118,000000,5.64885,5.84725,5.6273,5.7924,21471.5,0
+OXLC.US,D,20111121,000000,5.74845,5.74845,5.5839,5.6061,38535.5,0
+OXLC.US,D,20111122,000000,5.8441,5.89565,5.6273,5.65355,5822.15,0
+OXLC.US,D,20111123,000000,5.64885,5.8915,5.64415,5.73585,6695.66,0
+OXLC.US,D,20111125,000000,5.64005,5.98635,5.64005,5.67075,8508.98,0
+OXLC.US,D,20111128,000000,5.8578,5.91845,5.5235,5.8441,12698.8,0
+OXLC.US,D,20111129,000000,5.8225,5.8441,5.67945,5.6888,22972.6,0
+OXLC.US,D,20111130,000000,5.86955,5.9083,5.6239,5.8225,50655.6,0
+OXLC.US,D,20111201,000000,5.831,5.84725,5.7227,5.7227,12556.8,0
+OXLC.US,D,20111202,000000,5.8649,5.8649,5.65355,5.8225,21053.6,0
+OXLC.US,D,20111205,000000,5.8779,6.0342,5.7532,5.91215,14986,0
+OXLC.US,D,20111206,000000,5.8649,6.04325,5.8649,5.8779,6351.52,0
+OXLC.US,D,20111207,000000,6.0138,6.0138,5.87525,5.87525,11587.4,0
+OXLC.US,D,20111208,000000,5.8649,6.05595,5.8649,6.03815,34104.5,0
+OXLC.US,D,20111209,000000,6.0298,6.14715,5.86955,6.14715,36566.1,0
+OXLC.US,D,20111212,000000,6.14715,6.2284,6.10385,6.1723,33959.2,0
+OXLC.US,D,20111213,000000,6.4845,6.4845,6.2117,6.27255,27244.8,0
+OXLC.US,D,20111214,000000,6.2703,6.2745,6.099,6.1887,22106.3,0
+OXLC.US,D,20111215,000000,6.099,6.16295,6.0766,6.0766,13710.4,0
+OXLC.US,D,20111216,000000,6.099,6.099,6.01405,6.0766,27428,0
+OXLC.US,D,20111219,000000,6.0057,6.01405,5.87525,5.87525,20686,0
+OXLC.US,D,20111220,000000,5.9201,6.13995,5.87525,5.9293,23286.5,0
+OXLC.US,D,20111221,000000,5.87975,6.01915,5.87975,5.898,74546.6,0
+OXLC.US,D,20111222,000000,5.93305,6.08995,5.924,6.08995,6913.05,0
+OXLC.US,D,20111223,000000,6.0057,6.03265,5.9057,5.9923,12111.8,0
+OXLC.US,D,20111227,000000,5.9923,6.2786,5.9873,6.0549,23922.7,0
+OXLC.US,D,20111228,000000,6.01405,6.16715,5.9873,5.9949,12923.5,0
+OXLC.US,D,20111229,000000,6.099,6.11775,5.93305,6.0102,11986.1,0
+OXLC.US,D,20111230,000000,6.0102,6.03265,5.96465,5.97305,21822.3,0
+OXLC.US,D,20120103,000000,6.08995,6.1041,5.96465,6.099,17555.5,0
+OXLC.US,D,20120104,000000,6.02805,6.1441,6.02805,6.1441,25245,0
+OXLC.US,D,20120105,000000,6.16715,6.2786,6.0057,6.0815,5740.53,0
+OXLC.US,D,20120106,000000,6.0766,6.2433,6.03265,6.21195,31750.1,0
+OXLC.US,D,20120109,000000,6.0815,6.3458,6.0815,6.2786,28958.6,0
+OXLC.US,D,20120110,000000,6.2786,6.4357,6.2703,6.4357,283691,0
+OXLC.US,D,20120111,000000,6.28255,6.54475,6.28255,6.54475,62736.1,0
+OXLC.US,D,20120112,000000,6.5834,6.6153,6.45755,6.6153,47128.5,0
+OXLC.US,D,20120113,000000,6.66035,6.6962,6.3737,6.6552,15797.2,0
+OXLC.US,D,20120117,000000,6.7273,6.7273,6.67825,6.67825,6913.05,0
+OXLC.US,D,20120118,000000,6.7273,6.7729,6.71835,6.7729,13061,0
+OXLC.US,D,20120119,000000,6.7729,6.8171,6.50145,6.50145,14305.7,0
+OXLC.US,D,20120120,000000,6.60615,6.60615,6.45755,6.46355,10277.6,0
+OXLC.US,D,20120123,000000,6.4323,6.59255,6.4133,6.59255,4419.18,0
+OXLC.US,D,20120124,000000,6.513,6.59255,6.513,6.5888,14894.2,0
+OXLC.US,D,20120125,000000,6.59255,6.59255,6.50145,6.55225,4238.58,0
+OXLC.US,D,20120126,000000,6.54745,6.6153,6.54745,6.6153,14606.1,0
+OXLC.US,D,20120127,000000,6.54745,6.73245,6.54745,6.7273,36462.4,0
+OXLC.US,D,20120130,000000,6.7729,6.84935,6.7273,6.84935,41679.8,0
+OXLC.US,D,20120131,000000,6.8836,6.90645,6.7273,6.9023,14562.5,0
+OXLC.US,D,20120201,000000,6.90645,6.90645,6.8171,6.8171,17213.8,0
+OXLC.US,D,20120202,000000,6.83095,6.9524,6.73245,6.9524,25097,0
+OXLC.US,D,20120203,000000,6.9605,6.9605,6.88905,6.9429,11971.1,0
+OXLC.US,D,20120206,000000,6.90645,6.97415,6.90645,6.97415,11183.8,0
+OXLC.US,D,20120207,000000,6.9955,6.9955,6.9777,6.9777,7918.59,0
+OXLC.US,D,20120208,000000,6.9777,7.0205,6.97415,7.0137,33445.4,0
+OXLC.US,D,20120209,000000,7.04105,7.04105,7.0013,7.0367,11257.3,0
+OXLC.US,D,20120210,000000,6.8969,7.04105,6.8969,7.0325,13839.7,0
+OXLC.US,D,20120213,000000,6.9023,7.0325,6.8969,7.0325,10704.6,0
+OXLC.US,D,20120214,000000,6.98765,7.06385,6.9524,7.055,30556.3,0
+OXLC.US,D,20120215,000000,7.055,7.055,6.9524,7.0367,20210,0
+OXLC.US,D,20120216,000000,7.055,7.055,7.0205,7.0205,44318.8,0
+OXLC.US,D,20120217,000000,7.04105,7.0858,7.0325,7.0858,61915.3,0
+OXLC.US,D,20120221,000000,7.06385,7.135,7.0013,7.06385,26823.6,0
+OXLC.US,D,20120222,000000,7.04105,7.06385,7.0088,7.05885,22575.5,0
+OXLC.US,D,20120223,000000,7.05885,7.06385,7.04625,7.06385,12468,0
+OXLC.US,D,20120224,000000,7.06385,7.06385,6.9777,7.06385,17002.8,0
+OXLC.US,D,20120227,000000,7.06385,7.0776,6.97415,7.07125,13928.6,0
+OXLC.US,D,20120228,000000,7.07125,7.0776,7.0687,7.0776,18727.1,0
+OXLC.US,D,20120229,000000,7.07125,7.17635,7.07125,7.17635,13299.7,0
+OXLC.US,D,20120301,000000,7.17635,7.17635,7.0013,7.135,11638.5,0
+OXLC.US,D,20120302,000000,7.17635,7.17635,6.98765,6.98765,32554.2,0
+OXLC.US,D,20120305,000000,7.15815,7.17635,6.9955,7.17635,14548.9,0
+OXLC.US,D,20120306,000000,7.17635,7.35555,7.0858,7.35555,15694.2,0
+OXLC.US,D,20120307,000000,7.0995,7.34215,7.0687,7.25155,4289.86,0
+OXLC.US,D,20120308,000000,7.40095,7.40095,7.16555,7.28785,20283.5,0
+OXLC.US,D,20120309,000000,7.1805,7.27915,7.17635,7.2738,6323.62,0
+OXLC.US,D,20120312,000000,7.27915,7.3599,6.9524,7.135,13127.3,0
+OXLC.US,D,20120313,000000,7.135,7.31025,7.12215,7.22095,26802.3,0
+OXLC.US,D,20120314,000000,7.1678,7.4326,6.981,7.3161,37721.7,0
+OXLC.US,D,20120315,000000,7.13505,7.2978,7.102,7.181,14836.3,0
+OXLC.US,D,20120316,000000,7.2453,7.3809,7.09785,7.3809,27853.6,0
+OXLC.US,D,20120319,000000,7.2269,7.48435,7.158,7.47315,32151.1,0
+OXLC.US,D,20120320,000000,7.4326,7.53365,7.4215,7.4326,11034.3,0
+OXLC.US,D,20120321,000000,7.4215,7.50625,7.38975,7.45125,4092.44,0
+OXLC.US,D,20120322,000000,7.4787,7.5713,7.29245,7.29245,11518.5,0
+OXLC.US,D,20120323,000000,7.2453,7.2453,7.1294,7.20065,8400,0
+OXLC.US,D,20120326,000000,7.1294,7.14875,7.1073,7.1208,3079.08,0
+OXLC.US,D,20120327,000000,7.158,7.4326,7.158,7.3854,24375.4,0
+OXLC.US,D,20120328,000000,7.40925,7.40925,7.08315,7.08315,8664.18,0
+OXLC.US,D,20120329,000000,6.97285,7.181,6.82805,6.82805,91753.3,0
+OXLC.US,D,20120330,000000,6.865,7.102,6.70715,6.7813,19138.2,0
+OXLC.US,D,20120402,000000,6.8383,6.96755,6.8383,6.96755,23232.4,0
+OXLC.US,D,20120403,000000,6.9584,6.96755,6.64785,6.87565,91307.3,0
+OXLC.US,D,20120404,000000,6.87565,6.87565,6.4793,6.80515,88098.5,0
+OXLC.US,D,20120405,000000,6.65125,6.8696,6.65125,6.7456,97871.6,0
+OXLC.US,D,20120409,000000,6.5769,6.5769,6.286,6.4337,43066.3,0
+OXLC.US,D,20120410,000000,6.3693,6.42385,6.3693,6.3873,4424.09,0
+OXLC.US,D,20120411,000000,6.4337,6.4554,6.39105,6.4337,13576.7,0
+OXLC.US,D,20120412,000000,6.4554,6.6339,6.44185,6.50285,25002.8,0
+OXLC.US,D,20120413,000000,6.47045,6.5678,6.47045,6.48835,6723.33,0
+OXLC.US,D,20120416,000000,6.5724,6.5724,6.3873,6.39105,26204.6,0
+OXLC.US,D,20120417,000000,6.4942,6.50285,6.4793,6.48505,3900.1,0
+OXLC.US,D,20120418,000000,6.41525,6.4533,6.3873,6.39105,20879.7,0
+OXLC.US,D,20120419,000000,6.4011,6.4011,6.3962,6.3962,3360.78,0
+OXLC.US,D,20120420,000000,6.48835,6.49845,6.39105,6.40975,17645.5,0
+OXLC.US,D,20120423,000000,6.3873,6.44185,6.3873,6.3873,10760.5,0
+OXLC.US,D,20120424,000000,6.47045,6.4793,6.3873,6.4554,16596.2,0
+OXLC.US,D,20120425,000000,6.49845,6.49845,6.4337,6.4554,7621.9,0
+OXLC.US,D,20120426,000000,6.4011,6.4554,6.4011,6.40975,17705.5,0
+OXLC.US,D,20120427,000000,6.40975,6.448,6.4052,6.40975,38960.3,0
+OXLC.US,D,20120430,000000,6.4337,6.4663,6.40975,6.40995,25531.2,0
+OXLC.US,D,20120501,000000,6.40975,6.4337,6.383,6.40975,39366,0
+OXLC.US,D,20120502,000000,6.4011,6.40975,6.3693,6.3693,35345.4,0
+OXLC.US,D,20120503,000000,6.3873,6.41525,6.383,6.40975,28288.7,0
+OXLC.US,D,20120504,000000,6.3873,6.41525,6.3873,6.3873,4402.19,0
+OXLC.US,D,20120507,000000,6.383,6.40975,6.31675,6.3962,30028.4,0
+OXLC.US,D,20120508,000000,6.4011,6.4011,6.35405,6.35405,10161.2,0
+OXLC.US,D,20120509,000000,6.34025,6.3768,6.3221,6.3768,32139.3,0
+OXLC.US,D,20120510,000000,6.3873,6.6186,6.3693,6.4942,47159.6,0
+OXLC.US,D,20120511,000000,6.50285,6.50285,6.40975,6.47525,18690.9,0
+OXLC.US,D,20120514,000000,6.4554,6.48835,6.40975,6.4612,29327.9,0
+OXLC.US,D,20120515,000000,6.5536,6.5536,6.39105,6.39105,56082.8,0
+OXLC.US,D,20120516,000000,6.3873,6.3873,6.3221,6.34415,15814.6,0
+OXLC.US,D,20120517,000000,6.3873,6.40975,6.35925,6.3693,32960.7,0
+OXLC.US,D,20120518,000000,6.3719,6.4052,6.2935,6.31675,34930.1,0
+OXLC.US,D,20120521,000000,6.2987,6.40975,6.2987,6.31675,23872.9,0
+OXLC.US,D,20120522,000000,6.3719,6.47045,6.3047,6.4337,32456.5,0
+OXLC.US,D,20120523,000000,6.383,6.40975,6.26615,6.40975,26803.9,0
+OXLC.US,D,20120524,000000,6.4052,6.40975,6.4011,6.4052,13563.6,0
+OXLC.US,D,20120525,000000,6.3873,6.4052,6.2746,6.33625,17361.2,0
+OXLC.US,D,20120529,000000,6.40975,6.47045,6.40975,6.47045,48825.4,0
+OXLC.US,D,20120530,000000,6.47525,6.49845,6.47045,6.48835,31106.2,0
+OXLC.US,D,20120531,000000,6.4942,6.50285,6.4793,6.49225,21748.9,0
+OXLC.US,D,20120601,000000,6.4337,6.4612,6.40975,6.40975,23734.5,0
+OXLC.US,D,20120604,000000,6.4554,6.87565,6.42385,6.77255,41753.7,0
+OXLC.US,D,20120605,000000,6.54985,6.6234,6.48835,6.6186,39894.8,0
+OXLC.US,D,20120606,000000,6.71315,6.7813,6.66545,6.7671,34994,0
+OXLC.US,D,20120607,000000,6.7813,6.7813,6.5678,6.60135,43815.9,0
+OXLC.US,D,20120608,000000,6.6149,6.77845,6.60515,6.63705,9214.89,0
+OXLC.US,D,20120611,000000,6.6976,6.70715,6.50285,6.7028,13493.5,0
+OXLC.US,D,20120612,000000,6.7308,6.80515,6.6234,6.6234,47256.5,0
+OXLC.US,D,20120613,000000,6.6987,6.898,6.66035,6.7027,72396.8,0
+OXLC.US,D,20120614,000000,6.7027,6.76625,6.689,6.7419,13417.4,0
+OXLC.US,D,20120615,000000,6.717,6.81515,6.717,6.76625,53473.2,0
+OXLC.US,D,20120618,000000,6.72305,6.86365,6.6987,6.7282,13454,0
+OXLC.US,D,20120619,000000,6.73265,6.8304,6.6693,6.7706,35074.2,0
+OXLC.US,D,20120620,000000,6.81515,6.81515,6.7513,6.7513,20878.6,0
+OXLC.US,D,20120621,000000,6.7027,6.76625,6.69445,6.7282,12925.6,0
+OXLC.US,D,20120622,000000,6.834,6.834,6.6987,6.76625,29879.6,0
+OXLC.US,D,20120625,000000,6.7706,6.81515,6.69445,6.81515,14214.5,0
+OXLC.US,D,20120626,000000,6.834,6.95435,6.7706,6.834,35707,0
+OXLC.US,D,20120627,000000,6.81915,6.87785,6.7911,6.8575,9536.98,0
+OXLC.US,D,20120628,000000,6.82375,6.90595,6.82375,6.84345,8280.54,0
+OXLC.US,D,20120629,000000,7.1721,7.1721,6.81515,6.82375,59294.3,0
+OXLC.US,D,20120702,000000,6.89175,6.94535,6.76625,6.81515,15973.2,0
+OXLC.US,D,20120703,000000,6.86365,6.86365,6.8575,6.8575,828.223,0
+OXLC.US,D,20120705,000000,6.8575,6.95435,6.7911,6.86365,7366.84,0
+OXLC.US,D,20120706,000000,6.86365,6.9206,6.86365,6.898,7544.95,0
+OXLC.US,D,20120709,000000,6.95435,6.9656,6.9172,6.9206,33643,0
+OXLC.US,D,20120710,000000,6.93555,7.00645,6.93555,6.93555,26839.1,0
+OXLC.US,D,20120711,000000,6.9988,7.00355,6.91135,6.9591,4293.53,0
+OXLC.US,D,20120712,000000,6.93185,7.00645,6.91135,6.93555,30021.5,0
+OXLC.US,D,20120713,000000,6.9743,6.98535,6.91135,6.9591,20949.7,0
+OXLC.US,D,20120716,000000,6.9591,7.00645,6.9591,6.9656,58349.5,0
+OXLC.US,D,20120717,000000,7.00645,7.2403,6.91135,7.00645,29524.6,0
+OXLC.US,D,20120718,000000,7.0222,7.0222,6.9895,7.00355,18933.7,0
+OXLC.US,D,20120719,000000,7.12915,7.19695,7.0137,7.109,46845.3,0
+OXLC.US,D,20120720,000000,7.05605,7.109,7.05605,7.10465,14859.1,0
+OXLC.US,D,20120723,000000,7.05605,7.12375,6.9591,7.1193,21392.7,0
+OXLC.US,D,20120724,000000,7.0222,7.1005,6.9591,6.9895,18426.8,0
+OXLC.US,D,20120725,000000,7.0137,7.053,6.99325,6.99325,7090.21,0
+OXLC.US,D,20120726,000000,7.06755,7.12915,6.9895,7.12375,16336.2,0
+OXLC.US,D,20120727,000000,7.06755,7.1719,6.99325,7.15405,31366.7,0
+OXLC.US,D,20120730,000000,7.15405,7.15405,7.0137,7.01865,57415.6,0
+OXLC.US,D,20120731,000000,6.9656,7.12375,6.86365,7.10465,34537.7,0
+OXLC.US,D,20120801,000000,7.08055,7.12915,6.91135,7.0611,26946.5,0
+OXLC.US,D,20120802,000000,7.0743,7.12915,6.91135,6.9988,23566.2,0
+OXLC.US,D,20120803,000000,7.0743,7.12915,6.98535,7.10465,38625.4,0
+OXLC.US,D,20120806,000000,7.12915,7.12915,7.03395,7.05605,35819,0
+OXLC.US,D,20120807,000000,7.05605,7.12915,7.053,7.05605,49046.2,0
+OXLC.US,D,20120808,000000,7.03395,7.12915,7.03395,7.12375,20806.6,0
+OXLC.US,D,20120809,000000,7.12915,7.202,7.12915,7.1972,31245.5,0
+OXLC.US,D,20120810,000000,7.1824,7.202,7.08055,7.1922,22156.9,0
+OXLC.US,D,20120813,000000,7.202,7.202,7.05605,7.1776,29826.9,0
+OXLC.US,D,20120814,000000,7.1922,7.202,7.10465,7.15405,8742.86,0
+OXLC.US,D,20120815,000000,7.19695,7.202,7.06755,7.08695,31291,0
+OXLC.US,D,20120816,000000,7.0947,7.1776,7.00645,7.10465,33035,0
+OXLC.US,D,20120817,000000,7.202,7.202,7.10465,7.2011,16369,0
+OXLC.US,D,20120820,000000,7.202,7.24485,7.1776,7.1876,52236.5,0
+OXLC.US,D,20120821,000000,7.202,7.24485,7.15405,7.2305,31356.2,0
+OXLC.US,D,20120822,000000,7.24405,7.313,7.2305,7.25545,23241.6,0
+OXLC.US,D,20120823,000000,7.25995,7.36615,7.2498,7.25995,32279.2,0
+OXLC.US,D,20120824,000000,7.30795,7.31865,7.10465,7.2163,50392.3,0
+OXLC.US,D,20120827,000000,7.30795,7.3217,7.26195,7.31865,41250.7,0
+OXLC.US,D,20120828,000000,7.36145,7.3954,7.30305,7.39515,51503.5,0
+OXLC.US,D,20120829,000000,7.46325,7.5532,7.3419,7.4768,35336.9,0
+OXLC.US,D,20120830,000000,7.4095,7.491,7.3954,7.43065,19242.8,0
+OXLC.US,D,20120831,000000,7.3954,7.53795,7.3954,7.53795,20239,0
+OXLC.US,D,20120904,000000,7.53885,7.6072,7.48025,7.6072,48055,0
+OXLC.US,D,20120905,000000,7.6072,7.79095,7.56565,7.7326,68505.4,0
+OXLC.US,D,20120906,000000,7.73815,7.95485,7.7337,7.82435,73864.7,0
+OXLC.US,D,20120907,000000,7.8388,7.97565,7.7337,7.90675,98203.1,0
+OXLC.US,D,20120910,000000,7.95015,8.115,7.85385,7.9269,93816.5,0
+OXLC.US,D,20120911,000000,7.97565,8.09545,7.9124,8.0176,56820.6,0
+OXLC.US,D,20120912,000000,7.331,8.2104,7.331,8.09525,69995.6,0
+OXLC.US,D,20120913,000000,8.0512,8.15075,7.8608,8.0013,49434.4,0
+OXLC.US,D,20120914,000000,8.07565,8.15075,8.0059,8.0409,22315.2,0
+OXLC.US,D,20120917,000000,8.0265,8.0265,7.89115,7.9707,37796.7,0
+OXLC.US,D,20120918,000000,7.9812,7.9812,7.79615,7.8608,31541.2,0
+OXLC.US,D,20120919,000000,7.8505,7.8505,7.65145,7.7517,40822.9,0
+OXLC.US,D,20120920,000000,7.6751,7.6751,7.5064,7.53095,53019.4,0
+OXLC.US,D,20120921,000000,7.5752,7.9458,7.54015,7.7357,75466.5,0
+OXLC.US,D,20120924,000000,7.7761,7.96155,7.75575,7.7799,23186.6,0
+OXLC.US,D,20120925,000000,7.935,8.045,7.75575,7.7799,45396.4,0
+OXLC.US,D,20120926,000000,7.8505,7.8505,7.68995,7.84115,27085.3,0
+OXLC.US,D,20120927,000000,7.87605,7.87605,7.75875,7.78675,7002.7,0
+OXLC.US,D,20120928,000000,7.9707,7.9812,7.55155,7.65145,63359.6,0
+OXLC.US,D,20121001,000000,7.76605,7.97625,7.744,7.79985,16372.7,0
+OXLC.US,D,20121002,000000,7.92645,7.9758,7.9055,7.92645,23442.5,0
+OXLC.US,D,20121003,000000,7.9507,7.9507,7.79985,7.84585,20560,0
+OXLC.US,D,20121004,000000,7.84585,7.97625,7.84585,7.9201,13922.3,0
+OXLC.US,D,20121005,000000,7.9201,7.9201,7.80625,7.8348,17049.1,0
+OXLC.US,D,20121008,000000,7.8348,7.87605,7.8348,7.87605,18889.8,0
+OXLC.US,D,20121009,000000,7.91775,7.9201,7.87605,7.88155,25897.4,0
+OXLC.US,D,20121010,000000,7.9201,7.9794,7.8564,7.89455,19044.4,0
+OXLC.US,D,20121011,000000,8.0013,8.0013,7.8628,7.9554,18855.2,0
+OXLC.US,D,20121012,000000,7.9965,7.9965,7.88155,7.9707,13461.6,0
+OXLC.US,D,20121015,000000,7.9006,8.14655,7.8564,7.9112,44960.2,0
+OXLC.US,D,20121016,000000,7.9159,8.0013,7.9159,8.0013,32310,0
+OXLC.US,D,20121017,000000,8.0512,8.0512,7.97625,7.98955,14588.5,0
+OXLC.US,D,20121018,000000,7.98955,8.0915,7.8663,7.8843,35538.5,0
+OXLC.US,D,20121019,000000,7.8843,7.9507,7.88155,7.9507,12449.5,0
+OXLC.US,D,20121022,000000,7.98955,8.09525,7.85985,7.98665,41533.9,0
+OXLC.US,D,20121023,000000,7.9201,7.9947,7.87605,7.90625,28328.2,0
+OXLC.US,D,20121024,000000,7.89115,7.98665,7.87605,7.93795,20801.7,0
+OXLC.US,D,20121025,000000,7.89645,7.89645,7.87605,7.87605,10304,0
+OXLC.US,D,20121026,000000,7.87605,7.89645,7.7607,7.8608,30863.6,0
+OXLC.US,D,20121031,000000,7.8706,7.9201,7.8276,7.89115,17193.1,0
+OXLC.US,D,20121101,000000,7.9707,8.0265,7.96155,7.97625,14702.1,0
+OXLC.US,D,20121102,000000,7.97625,7.9965,7.97625,7.9965,9105.91,0
+OXLC.US,D,20121105,000000,7.88155,8.15075,7.88155,8.08075,30687.8,0
+OXLC.US,D,20121106,000000,8.07565,8.37585,8.0512,8.23035,55153.5,0
+OXLC.US,D,20121107,000000,8.2013,8.27105,8.05705,8.1601,59468.2,0
+OXLC.US,D,20121108,000000,8.15075,8.1903,8.06635,8.09525,25181.5,0
+OXLC.US,D,20121109,000000,8.08075,8.40025,8.06055,8.24705,35127.4,0
+OXLC.US,D,20121112,000000,8.2518,8.35985,8.1026,8.21285,31890.4,0
+OXLC.US,D,20121113,000000,8.1962,8.3252,8.12575,8.24705,17797.9,0
+OXLC.US,D,20121114,000000,8.2104,8.23035,8.0013,8.0059,105178,0
+OXLC.US,D,20121115,000000,8.0065,8.03995,7.63035,7.64545,70309,0
+OXLC.US,D,20121116,000000,7.73055,7.9412,7.7264,7.8276,47996.6,0
+OXLC.US,D,20121119,000000,7.96605,8.00045,7.75575,7.79615,35538.5,0
+OXLC.US,D,20121120,000000,7.82,7.9006,7.79615,7.88155,29720,0
+OXLC.US,D,20121121,000000,7.79615,7.98665,7.78695,7.8564,11977.8,0
+OXLC.US,D,20121123,000000,7.8843,7.89645,7.87605,7.89645,6330.39,0
+OXLC.US,D,20121126,000000,7.89645,7.97625,7.84115,7.86825,39146.2,0
+OXLC.US,D,20121127,000000,7.8564,7.98955,7.84585,7.93185,24507.2,0
+OXLC.US,D,20121128,000000,7.84115,7.98665,7.84115,7.98665,25873.4,0
+OXLC.US,D,20121129,000000,7.97625,8.12575,7.9672,8.0312,28912.6,0
+OXLC.US,D,20121130,000000,8.0312,8.1018,8.0265,8.045,9807.93,0
+OXLC.US,D,20121203,000000,8.1721,8.1721,8.05705,8.12575,31345.1,0
+OXLC.US,D,20121204,000000,8.14655,8.14655,7.92645,8.0512,15961.2,0
+OXLC.US,D,20121205,000000,8.01735,8.0265,7.92645,7.92645,7835.76,0
+OXLC.US,D,20121206,000000,7.9006,7.98665,7.89115,7.9707,9753.4,0
+OXLC.US,D,20121207,000000,7.87605,7.9707,7.8663,7.96155,35365.5,0
+OXLC.US,D,20121210,000000,8.045,8.1161,7.9507,7.9554,16930.6,0
+OXLC.US,D,20121211,000000,8.06055,8.12575,7.96605,8.1161,22957.8,0
+OXLC.US,D,20121212,000000,8.0512,8.20095,8.0265,8.14655,30099.3,0
+OXLC.US,D,20121213,000000,8.22625,8.31435,8.07505,8.1751,42690.6,0
+OXLC.US,D,20121214,000000,8.1226,8.1226,7.9522,7.9942,29351.6,0
+OXLC.US,D,20121217,000000,8.0958,8.2061,8.0032,8.0629,19056.7,0
+OXLC.US,D,20121218,000000,8.1178,8.1275,8.0293,8.1275,16120.2,0
+OXLC.US,D,20121219,000000,8.1226,8.1275,8.0293,8.1226,11583,0
+OXLC.US,D,20121220,000000,8.0958,8.154,7.9821,8.1178,21889.7,0
+OXLC.US,D,20121221,000000,8.01525,8.1275,8.0032,8.0615,5791.54,0
+OXLC.US,D,20121224,000000,8.0958,8.0958,8.02505,8.02505,780.303,0
+OXLC.US,D,20121226,000000,8.02505,8.1037,7.9674,7.97225,46487.2,0
+OXLC.US,D,20121227,000000,7.97225,7.99895,7.9214,7.9214,29511.9,0
+OXLC.US,D,20121228,000000,7.86895,7.91065,7.6628,7.66665,73768.3,0
+OXLC.US,D,20121231,000000,7.75095,7.9674,7.60995,7.9674,95630.2,0
+OXLC.US,D,20130102,000000,8.02505,8.1455,7.9458,8.13,33914.3,0
+OXLC.US,D,20130103,000000,8.05035,8.1438,8.05035,8.11115,35648.2,0
+OXLC.US,D,20130104,000000,8.1178,8.2061,8.03995,8.19365,27670.3,0
+OXLC.US,D,20130107,000000,8.24695,8.2518,8.10805,8.2117,13969.9,0
+OXLC.US,D,20130108,000000,8.08155,8.2203,7.7773,7.85835,172818,0
+OXLC.US,D,20130109,000000,7.80615,8.07505,7.80615,7.89445,62422.3,0
+OXLC.US,D,20130110,000000,7.957,8.01735,7.89445,8.0032,75352.9,0
+OXLC.US,D,20130111,000000,8.02505,8.1275,7.9064,8.01735,76886.4,0
+OXLC.US,D,20130114,000000,8.04425,8.1275,7.9821,8.1275,100296,0
+OXLC.US,D,20130115,000000,8.0293,8.21485,7.97225,8.154,95347.2,0
+OXLC.US,D,20130116,000000,7.8799,7.9458,7.8181,7.83925,115962,0
+OXLC.US,D,20130117,000000,7.8225,7.9214,7.8225,7.84895,48126.8,0
+OXLC.US,D,20130118,000000,7.9214,8.09325,7.8225,7.88495,45631.4,0
+OXLC.US,D,20130122,000000,7.9674,7.99895,7.88495,7.957,48317.1,0
+OXLC.US,D,20130123,000000,7.98855,8.03445,7.9674,8.02505,23179.1,0
+OXLC.US,D,20130124,000000,8.03995,8.03995,7.8747,7.9311,46408.6,0
+OXLC.US,D,20130125,000000,8.00865,8.01735,7.94135,7.9942,31804.5,0
+OXLC.US,D,20130128,000000,7.97225,8.02505,7.91525,7.91525,54735.2,0
+OXLC.US,D,20130129,000000,7.89445,7.99895,7.89445,7.89955,35128.2,0
+OXLC.US,D,20130130,000000,7.89445,7.9364,7.8425,7.84895,62590.9,0
+OXLC.US,D,20130131,000000,7.84895,7.9232,7.84895,7.9232,12035.1,0
+OXLC.US,D,20130201,000000,7.9311,7.9311,7.81155,7.89005,57354.4,0
+OXLC.US,D,20130204,000000,7.97225,7.97225,7.80205,7.80615,24823,0
+OXLC.US,D,20130205,000000,7.9942,7.9942,7.76005,7.7906,101670,0
+OXLC.US,D,20130206,000000,7.85835,7.91065,7.76545,7.80615,25480.3,0
+OXLC.US,D,20130207,000000,7.81155,7.86895,7.80615,7.86895,22999.1,0
+OXLC.US,D,20130208,000000,7.86895,8.33845,7.85835,7.9522,186653,0
+OXLC.US,D,20130211,000000,8.01735,8.07505,7.9458,7.96225,24244.4,0
+OXLC.US,D,20130212,000000,8.01425,8.23125,7.97225,8.13805,44812.2,0
+OXLC.US,D,20130213,000000,8.154,8.154,7.97225,8.03445,27360.9,0
+OXLC.US,D,20130214,000000,8.066,8.14835,7.97225,7.9863,86296.8,0
+OXLC.US,D,20130215,000000,8.0293,8.07505,7.9458,7.97225,70858.6,0
+OXLC.US,D,20130219,000000,8.19525,8.23125,7.97225,8.17225,88300,0
+OXLC.US,D,20130220,000000,8.17945,8.25095,8.17945,8.17945,66241.2,0
+OXLC.US,D,20130221,000000,8.154,8.154,7.9821,8.02505,26158.8,0
+OXLC.US,D,20130222,000000,8.05035,8.14835,8.0293,8.1037,37194.7,0
+OXLC.US,D,20130225,000000,8.19945,8.19945,7.80615,7.8225,260814,0
+OXLC.US,D,20130226,000000,7.80205,7.9364,7.79665,7.82765,412722,0
+OXLC.US,D,20130227,000000,7.89445,8.21485,7.89445,8.0293,366445,0
+OXLC.US,D,20130228,000000,8.01425,8.1267,8.01425,8.01425,142157,0
+OXLC.US,D,20130301,000000,8.01425,8.19025,7.99895,8.1037,141693,0
+OXLC.US,D,20130304,000000,8.16255,8.21485,8.11705,8.21485,150831,0
+OXLC.US,D,20130305,000000,8.32895,8.3606,8.2836,8.3606,208824,0
+OXLC.US,D,20130306,000000,8.3191,8.38765,8.236,8.3657,60486.6,0
+OXLC.US,D,20130307,000000,8.3705,8.4025,8.32895,8.3808,118286,0
+OXLC.US,D,20130308,000000,8.423,8.423,8.3606,8.39625,73842.2,0
+OXLC.US,D,20130311,000000,8.40815,8.43825,8.39625,8.43825,78526,0
+OXLC.US,D,20130312,000000,8.43825,8.43825,8.3705,8.37695,190122,0
+OXLC.US,D,20130313,000000,8.50385,8.54295,8.38035,8.38035,97660.9,0
+OXLC.US,D,20130314,000000,8.42405,8.4445,8.2627,8.26905,74399.2,0
+OXLC.US,D,20130315,000000,8.27935,8.3606,8.27225,8.3002,44715.5,0
+OXLC.US,D,20130318,000000,8.2627,8.41845,8.2627,8.3606,111801,0
+OXLC.US,D,20130319,000000,8.42405,8.42405,8.30555,8.31145,74711.8,0
+OXLC.US,D,20130320,000000,8.37695,8.4445,8.32285,8.41845,96115.7,0
+OXLC.US,D,20130321,000000,8.35305,8.5261,8.27225,8.50385,104822,0
+OXLC.US,D,20130322,000000,8.5375,8.5375,8.37015,8.43475,39269.9,0
+OXLC.US,D,20130325,000000,8.52,8.53035,8.40815,8.43475,85507.5,0
+OXLC.US,D,20130326,000000,8.50385,8.6652,8.4838,8.58365,91656.3,0
+OXLC.US,D,20130327,000000,8.5375,8.58365,8.45585,8.53035,34238.2,0
+OXLC.US,D,20130328,000000,8.6384,8.65145,8.57285,8.5739,56070.6,0
+OXLC.US,D,20130401,000000,8.4758,8.6333,8.42945,8.50385,32233,0
+OXLC.US,D,20130402,000000,8.61135,8.61135,8.52,8.52,33385.2,0
+OXLC.US,D,20130403,000000,8.54295,8.58365,8.42405,8.4752,53880.6,0
+OXLC.US,D,20130404,000000,8.4838,8.60715,8.38035,8.4879,37911.3,0
+OXLC.US,D,20130405,000000,8.5151,8.58365,8.45095,8.5762,52716.6,0
+OXLC.US,D,20130408,000000,8.5561,8.6384,8.5561,8.63575,91139.4,0
+OXLC.US,D,20130409,000000,8.6384,8.7186,8.6174,8.6922,114809,0
+OXLC.US,D,20130410,000000,8.70595,8.741,8.6384,8.68385,61178.1,0
+OXLC.US,D,20130411,000000,8.6438,8.6922,8.63575,8.6922,73452.3,0
+OXLC.US,D,20130412,000000,8.7186,8.7186,8.6333,8.6333,40137.4,0
+OXLC.US,D,20130415,000000,8.64985,8.6966,8.52,8.52,70597.2,0
+OXLC.US,D,20130416,000000,8.69985,8.69985,8.58365,8.6275,44251.6,0
+OXLC.US,D,20130417,000000,8.6384,8.6602,8.52,8.58365,26093.9,0
+OXLC.US,D,20130418,000000,8.5261,8.65375,8.5151,8.6006,27209.9,0
+OXLC.US,D,20130419,000000,8.68785,8.7033,8.6373,8.7033,31409,0
+OXLC.US,D,20130422,000000,8.7033,8.7033,8.6652,8.6799,41740.9,0
+OXLC.US,D,20130423,000000,8.7186,8.82085,8.6384,8.76165,47206.2,0
+OXLC.US,D,20130424,000000,8.76165,8.8525,8.76165,8.84815,62388.9,0
+OXLC.US,D,20130425,000000,8.8261,9.098,8.8069,8.9453,153454,0
+OXLC.US,D,20130426,000000,8.97675,9.0987,8.88475,8.8954,58822.3,0
+OXLC.US,D,20130429,000000,8.93345,8.93345,8.90705,8.92905,65085.5,0
+OXLC.US,D,20130430,000000,8.93345,8.97675,8.91135,8.938,29784.4,0
+OXLC.US,D,20130501,000000,8.93345,9.00795,8.90705,8.9714,62234.8,0
+OXLC.US,D,20130502,000000,8.98645,8.98645,8.94455,8.98645,23107.9,0
+OXLC.US,D,20130503,000000,8.9714,9.0403,8.94455,9.03625,32374.9,0
+OXLC.US,D,20130506,000000,9.0403,9.16755,9.0146,9.1275,98621.7,0
+OXLC.US,D,20130507,000000,9.17415,9.1901,9.05165,9.12055,52257.1,0
+OXLC.US,D,20130508,000000,9.12055,9.2136,9.12055,9.12285,41908,0
+OXLC.US,D,20130509,000000,9.13055,9.14815,9.06855,9.1159,50793.6,0
+OXLC.US,D,20130510,000000,9.14815,9.14815,9.06855,9.06855,41957.1,0
+OXLC.US,D,20130513,000000,9.06855,9.202,9.0403,9.17415,64960.5,0
+OXLC.US,D,20130514,000000,9.202,9.202,9.1275,9.18135,26667.9,0
+OXLC.US,D,20130515,000000,9.202,9.26445,9.16525,9.16755,266142,0
+OXLC.US,D,20130516,000000,9.202,9.202,9.0146,9.07215,41657.5,0
+OXLC.US,D,20130517,000000,9.202,9.3089,9.14815,9.2923,76607.7,0
+OXLC.US,D,20130520,000000,9.3089,9.4653,9.28215,9.4495,160433,0
+OXLC.US,D,20130521,000000,9.4424,9.55015,9.38465,9.49635,116379,0
+OXLC.US,D,20130522,000000,9.50155,9.9588,9.36245,9.48465,130935,0
+OXLC.US,D,20130523,000000,9.3193,9.4818,9.0146,9.29765,55057.9,0
+OXLC.US,D,20130524,000000,9.3969,9.4273,9.05165,9.17415,58571.1,0
+OXLC.US,D,20130528,000000,9.21725,9.3426,9.0946,9.11395,128880,0
+OXLC.US,D,20130529,000000,9.1381,9.22915,9.0146,9.1401,56901.2,0
+OXLC.US,D,20130530,000000,9.1533,9.24385,8.99175,9.1968,135018,0
+OXLC.US,D,20130531,000000,9.21725,9.24345,9.1401,9.1401,35476.4,0
+OXLC.US,D,20130603,000000,9.0463,9.2389,9.0146,9.06855,42340,0
+OXLC.US,D,20130604,000000,9.1533,9.22915,9.06855,9.1968,74003.8,0
+OXLC.US,D,20130605,000000,9.22215,9.22215,9.07215,9.14815,59821.9,0
+OXLC.US,D,20130606,000000,9.1901,9.1968,9.03625,9.1063,86364.4,0
+OXLC.US,D,20130607,000000,9.12055,9.1504,9.0946,9.1063,31887.8,0
+OXLC.US,D,20130610,000000,9.16755,9.202,9.0891,9.185,84926.1,0
+OXLC.US,D,20130611,000000,9.17415,9.3089,9.0946,9.1063,109782,0
+OXLC.US,D,20130612,000000,9.32525,9.4662,8.92635,8.92635,83339.5,0
+OXLC.US,D,20130613,000000,8.9143,9.01575,8.41015,8.7548,163178,0
+OXLC.US,D,20130614,000000,8.71585,8.9907,8.6604,8.8317,65696,0
+OXLC.US,D,20130617,000000,8.85595,9.13055,8.85595,8.97795,43266.9,0
+OXLC.US,D,20130618,000000,8.97795,9.22075,8.9714,9.1063,29757.6,0
+OXLC.US,D,20130619,000000,9.15465,9.1616,8.9143,9.14815,29505.3,0
+OXLC.US,D,20130620,000000,9.1616,9.1616,8.6333,8.76165,107786,0
+OXLC.US,D,20130621,000000,8.7273,8.811,8.6154,8.71085,50168.6,0
+OXLC.US,D,20130624,000000,8.6054,8.67705,8.4656,8.6311,92918.2,0
+OXLC.US,D,20130625,000000,8.6885,9.25315,8.65485,9.11395,81788.7,0
+OXLC.US,D,20130626,000000,9.098,9.1196,9.02555,9.02555,29913.7,0
+OXLC.US,D,20130627,000000,9.01575,9.1002,8.96515,9.08775,17388.3,0
+OXLC.US,D,20130628,000000,9.54955,9.5527,9.3928,9.5237,73876.8,0
+OXLC.US,D,20130701,000000,9.2099,9.2991,9.18755,9.2363,37177.8,0
+OXLC.US,D,20130702,000000,9.2404,9.2404,9.04545,9.04545,5275.79,0
+OXLC.US,D,20130703,000000,9.0425,9.2841,9.0425,9.04775,18306.6,0
+OXLC.US,D,20130705,000000,9.06475,9.23685,8.9373,8.96035,67053.4,0
+OXLC.US,D,20130708,000000,8.9373,9.1275,8.9373,9.01575,25581.3,0
+OXLC.US,D,20130709,000000,9.08775,9.1063,8.85595,9.04775,32538.4,0
+OXLC.US,D,20130710,000000,8.92135,9.07695,8.92135,9.02555,18628.2,0
+OXLC.US,D,20130711,000000,8.92635,9.07695,8.79205,9.02555,37313.8,0
+OXLC.US,D,20130712,000000,9.02555,9.094,8.9661,9.04775,29462,0
+OXLC.US,D,20130715,000000,9.07695,9.07695,8.88825,8.9985,37264.7,0
+OXLC.US,D,20130716,000000,8.98325,9.1063,8.97795,9.1063,16771.6,0
+OXLC.US,D,20130717,000000,9.1616,9.1616,9.07695,9.1063,8116.33,0
+OXLC.US,D,20130718,000000,9.0712,9.098,9.02555,9.0712,18294.8,0
+OXLC.US,D,20130719,000000,9.0712,9.1063,9.0612,9.0663,16946.1,0
+OXLC.US,D,20130722,000000,9.02555,9.1616,9.02005,9.1063,13878.3,0
+OXLC.US,D,20130723,000000,9.01575,9.14815,9.01575,9.14815,28394,0
+OXLC.US,D,20130724,000000,9.05585,9.1616,9.02005,9.02555,16233.8,0
+OXLC.US,D,20130725,000000,9.02005,9.1045,8.8266,9.0425,44128.6,0
+OXLC.US,D,20130726,000000,8.9373,9.03165,8.91055,9.01575,7700.04,0
+OXLC.US,D,20130729,000000,8.9661,8.9661,8.92635,8.92635,5245.52,0
+OXLC.US,D,20130730,000000,8.9661,9.0303,8.88825,9.0233,61120.7,0
+OXLC.US,D,20130731,000000,9.03165,9.03165,8.8942,8.8977,42505.1,0
+OXLC.US,D,20130801,000000,8.97795,9.07695,8.91055,8.91055,51512.2,0
+OXLC.US,D,20130802,000000,8.94735,8.99405,8.91055,8.9373,39484.5,0
+OXLC.US,D,20130805,000000,8.9876,9.02005,8.9373,8.9661,37088.2,0
+OXLC.US,D,20130806,000000,8.94735,9.0375,8.88315,8.91055,41160.7,0
+OXLC.US,D,20130807,000000,8.94735,8.95795,8.8317,8.95045,27029.9,0
+OXLC.US,D,20130808,000000,8.99405,9.00895,8.88825,9.0035,19316.9,0
+OXLC.US,D,20130809,000000,9.03165,9.03165,8.88315,8.88825,14940.1,0
+OXLC.US,D,20130812,000000,8.91055,8.99405,8.88315,8.88825,25426.1,0
+OXLC.US,D,20130813,000000,8.92135,8.98395,8.9143,8.92635,21885.4,0
+OXLC.US,D,20130814,000000,8.98325,8.98325,8.88315,8.88315,45808.3,0
+OXLC.US,D,20130815,000000,8.9143,8.9143,8.80235,8.85595,26082.9,0
+OXLC.US,D,20130816,000000,8.8818,8.88315,8.8146,8.86,34888,0
+OXLC.US,D,20130819,000000,8.88315,8.93135,8.87165,8.8977,46440.8,0
+OXLC.US,D,20130820,000000,8.92565,8.98855,8.85595,8.85595,43099.4,0
+OXLC.US,D,20130821,000000,8.8764,8.93135,8.86,8.92135,68416.3,0
+OXLC.US,D,20130822,000000,8.88315,8.9143,8.86,8.8977,18779.9,0
+OXLC.US,D,20130823,000000,8.87165,8.9876,8.8317,8.92135,27591.2,0
+OXLC.US,D,20130826,000000,8.88315,8.98085,8.85645,8.85645,70805.1,0
+OXLC.US,D,20130827,000000,8.8764,8.94355,8.7826,8.80235,44179.3,0
+OXLC.US,D,20130828,000000,8.85595,8.9044,8.8047,8.8312,17015.7,0
+OXLC.US,D,20130829,000000,8.8266,8.88315,8.7993,8.7993,16246.4,0
+OXLC.US,D,20130830,000000,9.1488,9.19565,9.129,9.1488,16455.1,0
+OXLC.US,D,20130903,000000,8.87165,8.99405,8.8266,8.86025,60357.7,0
+OXLC.US,D,20130904,000000,8.88315,8.97795,8.85595,8.86,68928.1,0
+OXLC.US,D,20130905,000000,8.8977,8.9661,8.85595,8.85595,69904.9,0
+OXLC.US,D,20130906,000000,8.88825,8.9661,8.85595,8.9373,9261.83,0
+OXLC.US,D,20130909,000000,8.96035,8.9661,8.8764,8.88825,36848,0
+OXLC.US,D,20130910,000000,8.88315,8.96035,8.88315,8.94735,25135.9,0
+OXLC.US,D,20130911,000000,8.9143,8.99405,8.9143,8.92365,58602.1,0
+OXLC.US,D,20130912,000000,9.11395,9.11395,8.9222,9.0867,88464,0
+OXLC.US,D,20130913,000000,9.07055,9.1045,9.07055,9.09045,13788.3,0
+OXLC.US,D,20130916,000000,9.11395,9.11395,9.08135,9.1045,35963.9,0
+OXLC.US,D,20130917,000000,9.11395,9.11395,8.93135,8.9784,25693.4,0
+OXLC.US,D,20130918,000000,8.92565,8.9661,8.86255,8.93635,26097.9,0
+OXLC.US,D,20130919,000000,8.89195,8.90995,8.6091,8.84985,104242,0
+OXLC.US,D,20130920,000000,8.82885,8.8336,8.7822,8.8047,27172.6,0
+OXLC.US,D,20130923,000000,8.77705,8.77705,8.6032,8.66115,80354.7,0
+OXLC.US,D,20130924,000000,8.71345,8.8094,8.6333,8.6333,33010.5,0
+OXLC.US,D,20130925,000000,8.66115,8.92065,8.6032,8.80025,56299.3,0
+OXLC.US,D,20130926,000000,8.79205,8.91235,8.79205,8.81535,9280.69,0
+OXLC.US,D,20130927,000000,8.81535,8.92065,8.81535,8.8856,9209.15,0
+OXLC.US,D,20130930,000000,8.92065,8.92065,8.79205,8.82885,17899,0
+OXLC.US,D,20131001,000000,8.92065,9.06245,8.6373,8.82885,157602,0
+OXLC.US,D,20131002,000000,8.6904,8.8568,8.6904,8.851,5384.68,0
+OXLC.US,D,20131003,000000,8.71345,8.90255,8.7018,8.7293,38095.3,0
+OXLC.US,D,20131004,000000,8.7018,8.73555,8.66115,8.66115,78539.4,0
+OXLC.US,D,20131007,000000,8.6904,8.6904,8.49455,8.6032,85842.4,0
+OXLC.US,D,20131008,000000,8.6373,8.67935,8.57445,8.66115,10076.7,0
+OXLC.US,D,20131009,000000,8.58655,8.82885,8.5813,8.77705,31970.8,0
+OXLC.US,D,20131010,000000,8.6729,8.77705,8.66115,8.7685,13728.2,0
+OXLC.US,D,20131011,000000,8.69535,8.80025,8.6904,8.80025,17721.7,0
+OXLC.US,D,20131014,000000,8.8336,8.8336,8.7018,8.812,41183.1,0
+OXLC.US,D,20131015,000000,8.80025,8.8336,8.75285,8.7822,14074.5,0
+OXLC.US,D,20131016,000000,8.82375,8.9714,8.75285,8.88025,52649.4,0
+OXLC.US,D,20131017,000000,8.94735,9.11395,8.86255,8.93635,96957.7,0
+OXLC.US,D,20131018,000000,8.92565,9.03555,8.89195,8.9784,57343,0
+OXLC.US,D,20131021,000000,8.9784,9.07055,8.9714,9.0233,38924.7,0
+OXLC.US,D,20131022,000000,9.0233,9.06245,8.94735,9.0303,55951.1,0
+OXLC.US,D,20131023,000000,8.812,9.0233,8.7822,8.93135,41008.9,0
+OXLC.US,D,20131024,000000,8.92065,9.00585,8.92065,8.98395,17553,0
+OXLC.US,D,20131025,000000,8.93135,9.0233,8.92065,8.9714,28845.6,0
+OXLC.US,D,20131028,000000,9.00585,9.00585,8.92065,8.9955,28326,0
+OXLC.US,D,20131029,000000,9.00585,9.07055,8.9543,8.9543,56821.8,0
+OXLC.US,D,20131030,000000,8.92065,9.00585,8.92065,8.93135,18417.1,0
+OXLC.US,D,20131031,000000,9.0008,9.0008,8.92065,8.92065,11938.8,0
+OXLC.US,D,20131101,000000,8.93635,8.98395,8.92065,8.92065,16854.5,0
+OXLC.US,D,20131104,000000,8.98395,9.07055,8.93635,9.07055,147699,0
+OXLC.US,D,20131105,000000,9.07055,9.20825,8.93635,9.0759,143358,0
+OXLC.US,D,20131106,000000,9.1488,9.1488,9.00585,9.1488,53128.2,0
+OXLC.US,D,20131107,000000,9.20825,9.20825,9.01325,9.0303,14944,0
+OXLC.US,D,20131108,000000,9.00585,9.202,8.9955,9.1045,29424.3,0
+OXLC.US,D,20131111,000000,9.0934,9.20825,9.01325,9.202,47784.4,0
+OXLC.US,D,20131112,000000,9.0934,9.129,9.0008,9.0303,50216.1,0
+OXLC.US,D,20131113,000000,9.00585,9.09685,9.00585,9.0867,34752.7,0
+OXLC.US,D,20131114,000000,9.12055,9.1968,9.12055,9.1734,26062.5,0
+OXLC.US,D,20131115,000000,9.1968,9.20825,9.0403,9.20825,37089.3,0
+OXLC.US,D,20131118,000000,9.20825,9.20825,9.1401,9.1901,25023.1,0
+OXLC.US,D,20131119,000000,9.1968,9.1968,9.0934,9.11395,34404.1,0
+OXLC.US,D,20131120,000000,9.16635,9.16635,9.07055,9.129,18940.3,0
+OXLC.US,D,20131121,000000,9.1401,9.181,9.0759,9.16575,35784.2,0
+OXLC.US,D,20131122,000000,9.181,9.1838,9.1488,9.1838,25544,0
+OXLC.US,D,20131125,000000,9.1838,9.1838,9.1488,9.181,24554.2,0
+OXLC.US,D,20131126,000000,9.1838,9.2639,9.181,9.2639,41702.8,0
+OXLC.US,D,20131127,000000,9.3739,9.7273,9.36665,9.66805,239020,0
+OXLC.US,D,20131129,000000,9.6989,9.9388,9.6989,9.8359,84924.1,0
+OXLC.US,D,20131202,000000,9.9562,10.1756,9.7841,9.7841,385285,0
+OXLC.US,D,20131203,000000,9.73295,9.9149,9.6179,9.66805,98350.8,0
+OXLC.US,D,20131204,000000,9.7152,9.88035,9.7092,9.7607,106864,0
+OXLC.US,D,20131205,000000,9.83995,9.84685,9.75305,9.8237,45526.8,0
+OXLC.US,D,20131206,000000,9.8359,9.92845,9.77055,9.79495,52649.4,0
+OXLC.US,D,20131209,000000,9.83995,9.88725,9.7841,9.7841,96789,0
+OXLC.US,D,20131210,000000,9.84685,9.92075,9.8237,9.85925,85491.3,0
+OXLC.US,D,20131211,000000,9.85925,10.1864,9.7841,10.0423,258942,0
+OXLC.US,D,20131212,000000,9.98395,10.1386,9.75305,9.77055,328762,0
+OXLC.US,D,20131213,000000,10.1351,10.3779,10.0386,10.1596,150648,0
+OXLC.US,D,20131216,000000,10.1638,10.2887,9.99075,10.0639,98864.2,0
+OXLC.US,D,20131217,000000,9.99935,10.1169,9.8486,10.0819,56661.4,0
+OXLC.US,D,20131218,000000,10.0093,10.3187,9.9622,10.0997,96404.6,0
+OXLC.US,D,20131219,000000,10.1396,10.1522,10.0997,10.1169,58786.5,0
+OXLC.US,D,20131220,000000,10.0702,10.2765,9.9966,10.1276,59770,0
+OXLC.US,D,20131223,000000,10.3007,10.3187,10.1093,10.2549,80031.6,0
+OXLC.US,D,20131224,000000,10.2292,10.3073,10.2292,10.2846,15416.2,0
+OXLC.US,D,20131226,000000,10.3375,10.36,10.2292,10.3569,74989.3,0
+OXLC.US,D,20131227,000000,10.3486,10.36,10.2442,10.3073,40560.4,0
+OXLC.US,D,20131230,000000,10.3187,10.36,10.2292,10.3375,44384.9,0
+OXLC.US,D,20131231,000000,10.3779,10.3834,10.2657,10.3132,31107.9,0
+OXLC.US,D,20140102,000000,10.2604,10.4386,10.2604,10.4386,71847.6,0
+OXLC.US,D,20140103,000000,10.497,10.497,10.3569,10.4258,43288.9,0
+OXLC.US,D,20140106,000000,10.492,10.7365,10.3779,10.4737,199006,0
+OXLC.US,D,20140107,000000,10.4258,10.7774,10.4258,10.6931,71435.3,0
+OXLC.US,D,20140108,000000,10.7047,10.7536,10.5645,10.6102,46911.7,0
+OXLC.US,D,20140109,000000,10.6931,11.1598,10.4081,10.4081,209163,0
+OXLC.US,D,20140110,000000,10.3486,10.6868,10.3486,10.3918,71763.1,0
+OXLC.US,D,20140113,000000,10.3486,10.5397,10.1711,10.3963,217735,0
+OXLC.US,D,20140114,000000,10.3726,10.4258,10.281,10.2887,45712.8,0
+OXLC.US,D,20140115,000000,10.4322,10.4436,10.3317,10.4386,30770.6,0
+OXLC.US,D,20140116,000000,10.4386,10.6347,10.3231,10.546,46406.2,0
+OXLC.US,D,20140117,000000,10.5872,10.7467,10.4386,10.6235,73307.6,0
+OXLC.US,D,20140121,000000,10.5497,10.6994,10.5342,10.546,51524.4,0
+OXLC.US,D,20140122,000000,10.6931,10.6931,10.5645,10.5645,18918.3,0
+OXLC.US,D,20140123,000000,10.5988,10.5988,10.4081,10.497,34131.6,0
+OXLC.US,D,20140124,000000,10.5816,10.7047,10.4791,10.546,138208,0
+OXLC.US,D,20140127,000000,10.5497,10.5728,10.4386,10.497,303991,0
+OXLC.US,D,20140128,000000,10.5561,10.6994,10.4866,10.5872,214709,0
+OXLC.US,D,20140129,000000,10.4667,10.6757,10.4652,10.6156,78539.4,0
+OXLC.US,D,20140130,000000,10.6757,10.7047,10.5561,10.6504,268157,0
+OXLC.US,D,20140131,000000,10.5497,10.5497,10.4081,10.492,177045,0
+OXLC.US,D,20140203,000000,10.4436,10.497,10.4081,10.4436,130556,0
+OXLC.US,D,20140204,000000,10.5923,10.67,10.4081,10.6347,57633.5,0
+OXLC.US,D,20140205,000000,10.6459,10.6459,10.4449,10.5676,51756.7,0
+OXLC.US,D,20140206,000000,10.6757,10.6931,10.4667,10.546,57873.3,0
+OXLC.US,D,20140207,000000,10.5294,10.6994,10.4436,10.4505,77523.2,0
+OXLC.US,D,20140210,000000,10.4386,10.5728,10.3486,10.5218,87383.3,0
+OXLC.US,D,20140211,000000,10.5816,10.6632,10.5561,10.6156,42918.6,0
+OXLC.US,D,20140212,000000,10.5561,10.5688,10.5049,10.5397,44987.5,0
+OXLC.US,D,20140213,000000,10.6156,10.6156,10.4322,10.497,36219,0
+OXLC.US,D,20140214,000000,10.5049,10.5294,10.4436,10.492,25679.2,0
+OXLC.US,D,20140218,000000,10.5049,10.5872,10.497,10.5872,63440,0
+OXLC.US,D,20140219,000000,10.5728,11.4082,10.5151,11.1996,547915,0
+OXLC.US,D,20140220,000000,11.2715,11.2949,10.9841,10.9841,535251,0
+OXLC.US,D,20140221,000000,11.0222,11.0316,10.7047,10.7102,308322,0
+OXLC.US,D,20140224,000000,10.8238,10.8238,10.6757,10.7047,229687,0
+OXLC.US,D,20140225,000000,10.7047,10.7286,10.6868,10.6868,150279,0
+OXLC.US,D,20140226,000000,10.6868,10.7047,10.188,10.5049,461737,0
+OXLC.US,D,20140227,000000,10.5294,10.6278,10.5089,10.5294,58736.2,0
+OXLC.US,D,20140228,000000,10.5728,10.6102,10.5049,10.5276,103775,0
+OXLC.US,D,20140303,000000,10.6504,10.67,10.5214,10.5728,110060,0
+OXLC.US,D,20140304,000000,10.5816,10.8728,10.5728,10.7998,164280,0
+OXLC.US,D,20140305,000000,10.8728,10.8728,10.5728,10.6047,115849,0
+OXLC.US,D,20140306,000000,10.6047,10.6757,10.414,10.4188,193958,0
+OXLC.US,D,20140307,000000,10.5645,10.5872,10.4322,10.5561,107912,0
+OXLC.US,D,20140310,000000,10.6047,10.6868,10.5342,10.5872,144995,0
+OXLC.US,D,20140311,000000,10.1093,10.1351,9.9622,9.9622,3831344,0
+OXLC.US,D,20140312,000000,10.0532,10.1351,9.99075,10.0819,1116975,0
+OXLC.US,D,20140313,000000,10.162,10.2036,9.8626,9.92745,713373,0
+OXLC.US,D,20140314,000000,9.89405,10.1104,9.8893,10.0869,278073,0
+OXLC.US,D,20140317,000000,10.1431,10.2181,10.0923,10.2012,265104,0
+OXLC.US,D,20140318,000000,10.2292,10.3289,10.2116,10.3039,238526,0
+OXLC.US,D,20140319,000000,10.2988,10.4348,10.2116,10.3039,263049,0
+OXLC.US,D,20140320,000000,10.2988,10.3838,10.1921,10.3366,126310,0
+OXLC.US,D,20140321,000000,10.3554,10.4159,10.2988,10.3412,127310,0
+OXLC.US,D,20140324,000000,10.36,10.36,10.1745,10.1745,109876,0
+OXLC.US,D,20140325,000000,10.2012,10.2912,10.2012,10.2292,129099,0
+OXLC.US,D,20140326,000000,10.2361,10.3779,10.2361,10.2361,228733,0
+OXLC.US,D,20140327,000000,10.2036,10.36,10.2036,10.2428,100728,0
+OXLC.US,D,20140328,000000,10.286,10.4226,10.267,10.3968,175875,0
+OXLC.US,D,20140331,000000,10.4226,10.4226,10.2486,10.36,119526,0
+OXLC.US,D,20140401,000000,10.4226,10.4226,10.3111,10.4102,116892,0
+OXLC.US,D,20140402,000000,10.3838,10.414,10.3289,10.3838,74350.5,0
+OXLC.US,D,20140403,000000,10.4226,10.4393,10.3366,10.3554,90504.9,0
+OXLC.US,D,20140404,000000,10.3554,10.4232,10.2428,10.2733,102667,0
+OXLC.US,D,20140407,000000,10.2604,10.3779,10.2486,10.3224,101950,0
+OXLC.US,D,20140408,000000,10.3412,10.4393,10.3224,10.405,125766,0
+OXLC.US,D,20140409,000000,10.4393,10.4538,10.2795,10.4159,107068,0
+OXLC.US,D,20140410,000000,10.4538,10.4724,10.3412,10.405,91020.3,0
+OXLC.US,D,20140411,000000,10.4102,10.4226,10.3289,10.3918,70059.8,0
+OXLC.US,D,20140414,000000,10.4226,10.4348,10.3289,10.3366,53557.5,0
+OXLC.US,D,20140415,000000,10.3289,10.4111,10.2795,10.3224,61402.6,0
+OXLC.US,D,20140416,000000,10.4102,10.4226,10.267,10.3164,54626.7,0
+OXLC.US,D,20140417,000000,10.267,10.447,10.2558,10.4159,54547.7,0
+OXLC.US,D,20140421,000000,10.4296,10.4538,10.3419,10.3779,101612,0
+OXLC.US,D,20140422,000000,10.405,10.5105,10.3968,10.4226,147033,0
+OXLC.US,D,20140423,000000,10.4785,10.4844,10.4226,10.4785,64693.6,0
+OXLC.US,D,20140424,000000,10.4844,10.5151,10.4226,10.4348,49878.5,0
+OXLC.US,D,20140425,000000,10.4538,10.5151,10.4393,10.4956,53068.9,0
+OXLC.US,D,20140428,000000,10.5342,10.6082,10.3838,10.4724,115146,0
+OXLC.US,D,20140429,000000,10.3918,10.5397,10.3918,10.4904,99676.8,0
+OXLC.US,D,20140430,000000,10.447,10.546,10.447,10.5214,58599,0
+OXLC.US,D,20140501,000000,10.4348,10.6082,10.4348,10.5105,73797.4,0
+OXLC.US,D,20140502,000000,10.546,10.546,10.4538,10.4652,60628.2,0
+OXLC.US,D,20140505,000000,10.4652,10.5342,10.4538,10.4724,102963,0
+OXLC.US,D,20140506,000000,10.4724,10.5151,10.4296,10.475,149659,0
+OXLC.US,D,20140507,000000,10.5151,10.5151,10.4348,10.4436,95119.9,0
+OXLC.US,D,20140508,000000,10.4785,10.5342,10.4404,10.492,125703,0
+OXLC.US,D,20140509,000000,10.5151,10.546,10.3968,10.447,243159,0
+OXLC.US,D,20140512,000000,10.4844,10.5151,10.4393,10.5105,63399.5,0
+OXLC.US,D,20140513,000000,10.5105,10.5771,10.4538,10.4652,128173,0
+OXLC.US,D,20140514,000000,10.5042,10.5512,10.4538,10.5342,119098,0
+OXLC.US,D,20140515,000000,10.4592,10.5214,10.4348,10.5042,108223,0
+OXLC.US,D,20140516,000000,10.5105,10.5342,10.4348,10.4538,233191,0
+OXLC.US,D,20140519,000000,10.4159,10.5042,10.4159,10.4956,99877.6,0
+OXLC.US,D,20140520,000000,10.4904,10.5151,10.447,10.4785,72177.8,0
+OXLC.US,D,20140521,000000,10.5105,10.5342,10.4348,10.4592,104095,0
+OXLC.US,D,20140522,000000,10.5151,10.5151,10.4538,10.5042,73527.3,0
+OXLC.US,D,20140523,000000,10.5151,10.5838,10.4724,10.4785,119299,0
+OXLC.US,D,20140527,000000,10.5771,10.6459,10.5042,10.5897,173047,0
+OXLC.US,D,20140528,000000,10.6082,10.8572,10.6082,10.7763,330524,0
+OXLC.US,D,20140529,000000,10.832,10.8435,10.7014,10.7323,141654,0
+OXLC.US,D,20140530,000000,10.7586,11.0306,10.7014,10.9173,163314,0
+OXLC.US,D,20140602,000000,10.9815,11.0032,10.925,10.9689,97483.7,0
+OXLC.US,D,20140603,000000,10.8572,10.9996,10.7998,10.9744,168551,0
+OXLC.US,D,20140604,000000,10.9744,10.9744,10.7512,10.9689,131227,0
+OXLC.US,D,20140605,000000,10.925,10.9629,10.8612,10.9,117247,0
+OXLC.US,D,20140606,000000,10.9491,10.9629,10.9,10.9366,108935,0
+OXLC.US,D,20140609,000000,10.9629,10.9629,10.9,10.9427,146217,0
+OXLC.US,D,20140610,000000,10.9629,10.9744,10.9173,10.9366,74633.5,0
+OXLC.US,D,20140611,000000,10.9366,10.9744,10.875,10.8822,228433,0
+OXLC.US,D,20140612,000000,10.8226,10.9841,10.7919,10.9841,165491,0
+OXLC.US,D,20140613,000000,10.9444,11.0032,10.8428,10.9138,125734,0
+OXLC.US,D,20140616,000000,10.8822,10.894,10.8039,10.8361,54926.6,0
+OXLC.US,D,20140617,000000,10.8226,10.8566,10.7793,10.7919,67362,0
+OXLC.US,D,20140618,000000,10.7793,10.7835,10.6632,10.6888,250766,0
+OXLC.US,D,20140619,000000,10.734,10.7784,10.6888,10.7467,61534.3,0
+OXLC.US,D,20140620,000000,10.7644,10.8226,10.7403,10.8226,68779.5,0
+OXLC.US,D,20140623,000000,10.8226,10.875,10.7919,10.8186,82804.1,0
+OXLC.US,D,20140624,000000,10.8886,10.8886,10.7919,10.8226,164502,0
+OXLC.US,D,20140625,000000,10.8566,10.9444,10.8487,10.9444,196376,0
+OXLC.US,D,20140626,000000,10.9444,10.9444,10.868,10.9326,76794.8,0
+OXLC.US,D,20140627,000000,10.926,10.9518,10.8487,10.868,58116.3,0
+OXLC.US,D,20140630,000000,10.9202,10.9518,10.8361,10.868,152637,0
+OXLC.US,D,20140701,000000,10.926,11.0089,10.9138,10.9592,64950.7,0
+OXLC.US,D,20140702,000000,10.9841,10.9841,10.8612,10.907,61182.8,0
+OXLC.US,D,20140703,000000,10.907,10.9202,10.875,10.875,24202.7,0
+OXLC.US,D,20140707,000000,10.8612,10.9202,10.8612,10.8902,45129.4,0
+OXLC.US,D,20140708,000000,10.868,10.907,10.8566,10.8566,73486.1,0
+OXLC.US,D,20140709,000000,10.8886,10.8989,10.7988,10.8361,82180.7,0
+OXLC.US,D,20140710,000000,10.7644,10.8039,10.7467,10.7998,78545.3,0
+OXLC.US,D,20140711,000000,10.8039,10.8487,10.7076,10.7461,103924,0
+OXLC.US,D,20140714,000000,10.7596,10.907,10.7259,10.8361,107429,0
+OXLC.US,D,20140715,000000,10.907,10.9181,10.7932,10.8487,80490.3,0
+OXLC.US,D,20140716,000000,10.9007,10.9202,10.7988,10.868,22582.8,0
+OXLC.US,D,20140717,000000,10.8566,10.9132,10.7793,10.8039,52807.4,0
+OXLC.US,D,20140718,000000,10.8039,10.8566,10.7259,10.8361,98228.2,0
+OXLC.US,D,20140721,000000,10.868,10.8829,10.8361,10.8822,40014,0
+OXLC.US,D,20140722,000000,10.907,10.9774,10.7644,10.8113,128996,0
+OXLC.US,D,20140723,000000,10.8226,10.8695,10.7793,10.8487,103484,0
+OXLC.US,D,20140724,000000,10.8487,10.8487,10.4765,10.5726,441264,0
+OXLC.US,D,20140725,000000,10.5988,10.7143,10.5475,10.6377,119753,0
+OXLC.US,D,20140728,000000,10.5988,10.6888,10.4703,10.5089,117317,0
+OXLC.US,D,20140729,000000,10.5409,10.5409,10.3412,10.5033,180432,0
+OXLC.US,D,20140730,000000,10.5475,10.6434,10.5475,10.617,83588.4,0
+OXLC.US,D,20140731,000000,10.617,10.617,10.452,10.5089,99530.5,0
+OXLC.US,D,20140801,000000,10.492,10.5116,10.452,10.5033,120410,0
+OXLC.US,D,20140804,000000,10.4386,10.5151,10.4386,10.4899,130340,0
+OXLC.US,D,20140805,000000,10.5089,10.5578,10.393,10.5033,74029.3,0
+OXLC.US,D,20140806,000000,10.5988,10.6058,10.4835,10.5294,77065.3,0
+OXLC.US,D,20140807,000000,10.5988,10.6944,10.5664,10.6828,96077.5,0
+OXLC.US,D,20140808,000000,10.734,10.7596,10.5726,10.7536,54509.2,0
+OXLC.US,D,20140811,000000,10.8226,10.9326,10.7536,10.868,105530,0
+OXLC.US,D,20140812,000000,10.868,10.8886,10.8039,10.8487,54937.6,0
+OXLC.US,D,20140813,000000,10.894,10.894,10.805,10.8566,65498.7,0
+OXLC.US,D,20140814,000000,10.8566,10.9841,10.8361,10.9202,131850,0
+OXLC.US,D,20140815,000000,11.0235,11.0412,10.7596,11.0286,77120.7,0
+OXLC.US,D,20140818,000000,11.0476,11.0476,10.7143,10.7143,170009,0
+OXLC.US,D,20140819,000000,10.7206,10.875,10.7206,10.7644,64970,0
+OXLC.US,D,20140820,000000,10.7721,10.8113,10.7259,10.7721,81636.2,0
+OXLC.US,D,20140821,000000,10.7721,10.8226,10.7596,10.7644,126769,0
+OXLC.US,D,20140822,000000,10.7596,10.7988,10.734,10.734,107619,0
+OXLC.US,D,20140825,000000,10.7596,10.7596,10.7143,10.7143,95140.4,0
+OXLC.US,D,20140826,000000,10.7596,10.7644,10.7143,10.7206,137173,0
+OXLC.US,D,20140827,000000,10.7596,10.7596,10.7143,10.734,85007.4,0
+OXLC.US,D,20140828,000000,10.734,10.7596,10.7143,10.7467,65068.2,0
+OXLC.US,D,20140829,000000,10.734,10.8487,10.7259,10.7536,163963,0
+OXLC.US,D,20140902,000000,10.8487,10.907,10.7644,10.7988,130805,0
+OXLC.US,D,20140903,000000,10.8226,10.868,10.7919,10.8186,120051,0
+OXLC.US,D,20140904,000000,10.7919,10.8186,10.7259,10.7259,173577,0
+OXLC.US,D,20140905,000000,10.7259,10.8113,10.7259,10.7467,99652.8,0
+OXLC.US,D,20140908,000000,10.7467,10.7919,10.7374,10.7919,121096,0
+OXLC.US,D,20140909,000000,10.7919,10.7919,10.7721,10.7721,175015,0
+OXLC.US,D,20140910,000000,10.7721,10.7919,10.6632,10.7143,150378,0
+OXLC.US,D,20140911,000000,10.734,10.7596,10.7206,10.7259,186906,0
+OXLC.US,D,20140912,000000,10.7259,10.9427,10.7076,10.868,196477,0
+OXLC.US,D,20140915,000000,10.894,10.894,10.5151,10.667,247035,0
+OXLC.US,D,20140916,000000,10.667,10.8416,10.6262,10.755,66429.9,0
+OXLC.US,D,20140917,000000,10.821,10.8416,10.6336,10.7403,235218,0
+OXLC.US,D,20140918,000000,10.7403,10.7403,10.6421,10.6743,108785,0
+OXLC.US,D,20140919,000000,10.6612,10.734,10.288,10.4548,262761,0
+OXLC.US,D,20140922,000000,10.4548,10.4548,10.0681,10.2206,264984,0
+OXLC.US,D,20140923,000000,10.1935,10.347,10.1616,10.281,139115,0
+OXLC.US,D,20140924,000000,10.3086,10.3874,10.2416,10.2944,117037,0
+OXLC.US,D,20140925,000000,10.3397,10.4548,10.3007,10.3938,122506,0
+OXLC.US,D,20140926,000000,10.3683,10.447,10.267,10.2988,71478.9,0
+OXLC.US,D,20140929,000000,10.3874,10.3874,10.281,10.3277,74723.6,0
+OXLC.US,D,20140930,000000,10.3938,10.3938,10.1935,10.2146,105168,0
+OXLC.US,D,20141001,000000,10.2733,10.2733,10.0022,10.0681,237773,0
+OXLC.US,D,20141002,000000,10.0344,10.1009,9.8359,9.974,308407,0
+OXLC.US,D,20141003,000000,9.98175,10.3086,9.98175,10.2282,120803,0
+OXLC.US,D,20141006,000000,10.3149,10.5007,10.288,10.3744,97357.9,0
+OXLC.US,D,20141007,000000,10.3683,10.3683,10.2,10.2206,72617.3,0
+OXLC.US,D,20141008,000000,10.1935,10.2558,9.96045,10.1471,189841,0
+OXLC.US,D,20141009,000000,10.1076,10.1396,9.90865,9.98695,144420,0
+OXLC.US,D,20141010,000000,10.0937,10.1546,9.7678,9.9933,273098,0
+OXLC.US,D,20141013,000000,10.1009,10.1009,9.96755,10.0022,162178,0
+OXLC.US,D,20141014,000000,9.9933,10.3086,9.9933,10.2146,218922,0
+OXLC.US,D,20141015,000000,10.2072,10.2206,9.8264,9.92845,244105,0
+OXLC.US,D,20141016,000000,9.92845,10.4393,9.84325,10.4393,140278,0
+OXLC.US,D,20141017,000000,10.4598,10.4986,10.3277,10.3744,64547.8,0
+OXLC.US,D,20141020,000000,10.36,10.5068,10.1396,10.1396,69322.4,0
+OXLC.US,D,20141021,000000,10.2558,10.3683,10.2127,10.3683,89650.7,0
+OXLC.US,D,20141022,000000,10.3938,10.5886,10.3343,10.4667,207233,0
+OXLC.US,D,20141023,000000,10.4931,10.5342,10.3683,10.4737,107711,0
+OXLC.US,D,20141024,000000,10.5142,10.5142,10.3607,10.4598,65577.7,0
+OXLC.US,D,20141027,000000,10.3938,10.447,10.3938,10.4393,29309.1,0
+OXLC.US,D,20141028,000000,10.4931,10.4931,10.414,10.4548,32838.3,0
+OXLC.US,D,20141029,000000,10.4931,10.4931,10.4612,10.4931,55721.9,0
+OXLC.US,D,20141030,000000,10.4667,10.5816,10.4667,10.5728,35949,0
+OXLC.US,D,20141031,000000,10.5409,10.6262,10.5409,10.5606,62991.1,0
+OXLC.US,D,20141103,000000,10.5606,10.5928,10.5606,10.5606,59375.7,0
+OXLC.US,D,20141104,000000,10.5728,10.6058,10.5294,10.5872,59165.4,0
+OXLC.US,D,20141105,000000,10.6612,10.8416,10.5872,10.7467,46344.1,0
+OXLC.US,D,20141106,000000,10.711,10.786,10.5928,10.6612,77673.8,0
+OXLC.US,D,20141107,000000,10.7259,10.907,10.6804,10.6931,50265.3,0
+OXLC.US,D,20141110,000000,10.8553,10.9592,10.7596,10.8142,99787.2,0
+OXLC.US,D,20141111,000000,10.7596,10.9592,10.7596,10.9211,107462,0
+OXLC.US,D,20141112,000000,10.9338,10.9338,10.868,10.9265,101305,0
+OXLC.US,D,20141113,000000,10.9338,10.9592,10.7008,10.827,132793,0
+OXLC.US,D,20141114,000000,10.821,10.8874,10.7754,10.8553,73284.4,0
+OXLC.US,D,20141117,000000,10.8598,10.9666,10.794,10.9338,67115.5,0
+OXLC.US,D,20141118,000000,10.9471,10.9592,10.9265,10.9592,58661.9,0
+OXLC.US,D,20141119,000000,10.9872,10.9872,10.9265,10.9541,28513.5,0
+OXLC.US,D,20141120,000000,10.9265,10.9798,10.8338,10.9541,55492.3,0
+OXLC.US,D,20141121,000000,10.894,10.9939,10.875,10.9211,94465.4,0
+OXLC.US,D,20141124,000000,10.9471,10.9471,10.9211,10.9265,71639.7,0
+OXLC.US,D,20141125,000000,10.9471,10.9666,10.8962,10.907,50469.7,0
+OXLC.US,D,20141126,000000,10.907,10.9541,10.868,10.9211,119027,0
+OXLC.US,D,20141128,000000,10.8598,10.9211,10.8598,10.868,132265,0
+OXLC.US,D,20141201,000000,10.868,10.894,10.6612,10.7259,93189.4,0
+OXLC.US,D,20141202,000000,10.7259,10.827,10.6612,10.794,97332.7,0
+OXLC.US,D,20141203,000000,10.8465,10.868,10.794,10.8598,56428.3,0
+OXLC.US,D,20141204,000000,10.827,10.894,10.7754,10.8073,134794,0
+OXLC.US,D,20141205,000000,10.8598,10.8598,10.7658,10.821,50898.2,0
+OXLC.US,D,20141208,000000,10.8553,10.8598,10.667,10.7467,114548,0
+OXLC.US,D,20141209,000000,10.6804,10.7008,10.5342,10.6146,140459,0
+OXLC.US,D,20141210,000000,10.6479,10.6757,10.5294,10.5606,80105.1,0
+OXLC.US,D,20141211,000000,10.5342,10.6612,10.5294,10.6146,94410.8,0
+OXLC.US,D,20141212,000000,10.6146,10.6612,10.5342,10.6058,134557,0
+OXLC.US,D,20141215,000000,10.636,10.8152,10.2048,10.267,218593,0
+OXLC.US,D,20141216,000000,10.1086,10.118,9.015,9.70745,543576,0
+OXLC.US,D,20141217,000000,9.83285,10.2127,9.8196,10.0819,224706,0
+OXLC.US,D,20141218,000000,10.2835,10.4404,10.0819,10.365,99516.8,0
+OXLC.US,D,20141219,000000,10.4266,10.558,10.3434,10.4188,100636,0
+OXLC.US,D,20141222,000000,10.3848,10.447,10.1224,10.1224,124445,0
+OXLC.US,D,20141223,000000,10.2264,10.288,10.0674,10.1508,128118,0
+OXLC.US,D,20141224,000000,10.1294,10.1294,10.0541,10.0541,55838.6,0
+OXLC.US,D,20141226,000000,10.0386,10.2968,10.0386,10.2835,118484,0
+OXLC.US,D,20141229,000000,10.0674,10.2264,10.0386,10.0734,118833,0
+OXLC.US,D,20141230,000000,10.2127,10.4618,10.1086,10.33,122924,0
+OXLC.US,D,20141231,000000,10.5176,10.5176,10.3434,10.3525,148080,0
+OXLC.US,D,20150102,000000,10.4618,10.5309,10.33,10.4833,64848.9,0
+OXLC.US,D,20150105,000000,10.4899,10.558,10.2264,10.267,117999,0
+OXLC.US,D,20150106,000000,10.2408,10.2742,10.1778,10.2127,48070.2,0
+OXLC.US,D,20150107,000000,10.2127,10.3164,10.2127,10.2968,121175,0
+OXLC.US,D,20150108,000000,10.2968,10.4266,10.2127,10.267,66704.3,0
+OXLC.US,D,20150109,000000,10.2264,10.3848,10.2127,10.288,43025.5,0
+OXLC.US,D,20150112,000000,10.1906,10.3525,10.1906,10.2408,46775.7,0
+OXLC.US,D,20150113,000000,10.1778,10.3848,10.1778,10.2127,134608,0
+OXLC.US,D,20150114,000000,10.2127,10.2264,10.2127,10.2146,110602,0
+OXLC.US,D,20150115,000000,10.2127,10.2199,10.2127,10.2199,55404.3,0
+OXLC.US,D,20150116,000000,10.2199,10.5042,10.2127,10.4404,126244,0
+OXLC.US,D,20150120,000000,10.3848,10.4266,10.2199,10.2264,104456,0
+OXLC.US,D,20150121,000000,10.2199,10.2604,10.2127,10.2199,101178,0
+OXLC.US,D,20150122,000000,10.2199,10.3848,10.2127,10.3434,49543.5,0
+OXLC.US,D,20150123,000000,10.33,10.3848,10.2742,10.33,74492.4,0
+OXLC.US,D,20150126,000000,10.3375,10.3848,10.3224,10.3779,44008.3,0
+OXLC.US,D,20150127,000000,10.3569,10.447,10.3525,10.3848,60526,0
+OXLC.US,D,20150128,000000,10.3848,10.3848,10.3224,10.3224,91388.6,0
+OXLC.US,D,20150129,000000,10.3098,10.3848,10.2127,10.3569,99978.7,0
+OXLC.US,D,20150130,000000,10.3164,10.3277,10.2242,10.2835,21958.9,0
+OXLC.US,D,20150202,000000,10.3098,10.3525,10.2199,10.2558,41605.3,0
+OXLC.US,D,20150203,000000,10.3016,10.3848,10.2604,10.3569,60870.7,0
+OXLC.US,D,20150204,000000,10.3848,10.5042,10.3375,10.4956,70347.2,0
+OXLC.US,D,20150205,000000,10.4833,10.5238,10.3525,10.475,99536,0
+OXLC.US,D,20150206,000000,10.3164,10.5042,10.3164,10.5042,93703.2,0
+OXLC.US,D,20150209,000000,10.5105,10.5105,10.4073,10.4554,35591.2,0
+OXLC.US,D,20150210,000000,10.5105,10.7034,10.4188,10.6273,135582,0
+OXLC.US,D,20150211,000000,10.6492,10.6743,10.4899,10.5458,123270,0
+OXLC.US,D,20150212,000000,10.5458,10.6273,10.5163,10.6219,56189.7,0
+OXLC.US,D,20150213,000000,10.6219,10.7034,10.5309,10.5391,90639.8,0
+OXLC.US,D,20150217,000000,10.6273,10.6273,10.4554,10.5512,91576.9,0
+OXLC.US,D,20150218,000000,10.558,10.6985,10.4956,10.5309,112844,0
+OXLC.US,D,20150219,000000,10.5458,10.7801,10.5309,10.6146,81732.5,0
+OXLC.US,D,20150220,000000,10.7102,10.8008,10.67,10.7102,153059,0
+OXLC.US,D,20150223,000000,10.4956,10.7528,10.4899,10.636,93395.4,0
+OXLC.US,D,20150224,000000,10.6842,10.7323,10.6414,10.7199,45037,0
+OXLC.US,D,20150225,000000,10.9062,10.9062,10.6632,10.8152,62177,0
+OXLC.US,D,20150226,000000,10.8572,10.9592,10.7528,10.9326,73980.2,0
+OXLC.US,D,20150227,000000,11.0286,11.0374,10.786,10.8487,88641.3,0
+OXLC.US,D,20150302,000000,10.8356,11.0032,10.8356,10.9181,108033,0
+OXLC.US,D,20150303,000000,10.925,11.2022,10.2127,10.5238,450615,0
+OXLC.US,D,20150304,000000,10.4554,10.7801,10.2199,10.365,329731,0
+OXLC.US,D,20150305,000000,10.3726,10.8356,10.2835,10.8356,202921,0
+OXLC.US,D,20150306,000000,10.786,10.8572,10.475,10.5512,107022,0
+OXLC.US,D,20150309,000000,10.5458,10.8356,10.5309,10.7596,164360,0
+OXLC.US,D,20150310,000000,10.6624,10.786,10.6624,10.7644,148760,0
+OXLC.US,D,20150311,000000,10.7323,10.8356,10.7323,10.8356,139227,0
+OXLC.US,D,20150312,000000,10.8356,10.9744,10.821,10.942,252026,0
+OXLC.US,D,20150313,000000,10.7962,11.2058,10.6235,10.9756,350001,0
+OXLC.US,D,20150316,000000,10.8949,11.0032,10.6156,10.6944,242178,0
+OXLC.US,D,20150317,000000,10.7229,10.7962,10.4568,10.566,242456,0
+OXLC.US,D,20150318,000000,10.5726,10.7962,10.5007,10.7596,138805,0
+OXLC.US,D,20150319,000000,10.7528,10.8886,10.6156,10.8238,106986,0
+OXLC.US,D,20150320,000000,10.8186,10.9098,10.6868,10.7962,75306.5,0
+OXLC.US,D,20150323,000000,10.7962,10.8456,10.6944,10.8096,54050,0
+OXLC.US,D,20150324,000000,10.7881,10.8096,10.6156,10.6504,76142.3,0
+OXLC.US,D,20150325,000000,10.6377,10.8238,10.5928,10.7596,103096,0
+OXLC.US,D,20150326,000000,10.832,10.942,10.7229,10.7754,79335.4,0
+OXLC.US,D,20150327,000000,10.7528,10.7801,10.6743,10.7096,35985.9,0
+OXLC.US,D,20150330,000000,10.7014,10.8598,10.5872,10.666,132971,0
+OXLC.US,D,20150331,000000,10.7461,10.7461,10.5928,10.666,69100.7,0
+OXLC.US,D,20150401,000000,10.7403,10.7962,10.6029,10.7177,77670.6,0
+OXLC.US,D,20150402,000000,10.7658,10.7658,10.6448,10.6804,40988.1,0
+OXLC.US,D,20150406,000000,10.666,10.7881,10.6156,10.6868,61136.4,0
+OXLC.US,D,20150407,000000,10.6448,10.7229,10.6377,10.6944,44671.8,0
+OXLC.US,D,20150408,000000,10.6743,10.8598,10.6584,10.7096,96703.3,0
+OXLC.US,D,20150409,000000,10.7528,10.868,10.6868,10.832,31590.3,0
+OXLC.US,D,20150410,000000,10.8238,10.9173,10.7881,10.9045,28203.7,0
+OXLC.US,D,20150413,000000,10.8456,10.925,10.7229,10.7528,49602.5,0
+OXLC.US,D,20150414,000000,10.8238,10.9045,10.8018,10.8394,60717.8,0
+OXLC.US,D,20150415,000000,10.7962,10.9045,10.7596,10.7801,36951.7,0
+OXLC.US,D,20150416,000000,10.7229,10.8612,10.7229,10.7962,34033.4,0
+OXLC.US,D,20150417,000000,10.832,10.8598,10.7229,10.7596,70303.9,0
+OXLC.US,D,20150420,000000,10.832,10.832,10.7403,10.7461,35387.6,0
+OXLC.US,D,20150421,000000,10.7096,10.7881,10.7096,10.7461,37682.5,0
+OXLC.US,D,20150422,000000,10.7881,10.9756,10.7229,10.9689,156706,0
+OXLC.US,D,20150423,000000,10.9173,10.9689,10.7403,10.7881,51128.5,0
+OXLC.US,D,20150424,000000,10.7754,10.8822,10.7596,10.8394,21535.2,0
+OXLC.US,D,20150427,000000,10.9045,10.9045,10.7229,10.7528,46823.3,0
+OXLC.US,D,20150428,000000,10.7754,10.8456,10.7528,10.832,43905.3,0
+OXLC.US,D,20150429,000000,10.7881,10.8456,10.7881,10.832,17091.2,0
+OXLC.US,D,20150430,000000,10.832,10.8886,10.7229,10.8018,84198.4,0
+OXLC.US,D,20150501,000000,10.8394,10.8394,10.7596,10.7754,40018.3,0
+OXLC.US,D,20150504,000000,10.7754,10.942,10.7754,10.9326,49324.6,0
+OXLC.US,D,20150505,000000,10.9173,10.925,10.7962,10.8536,54745,0
+OXLC.US,D,20150506,000000,10.925,10.925,10.7229,10.7596,43805.4,0
+OXLC.US,D,20150507,000000,10.7962,10.9608,10.7962,10.9326,97360.6,0
+OXLC.US,D,20150508,000000,10.9326,10.9452,10.8598,10.9098,72807.6,0
+OXLC.US,D,20150511,000000,10.9098,11.0316,10.832,10.8886,76696.1,0
+OXLC.US,D,20150512,000000,10.8238,11.0176,10.7962,10.868,64811.5,0
+OXLC.US,D,20150513,000000,10.925,10.9756,10.832,10.9689,55716.4,0
+OXLC.US,D,20150514,000000,11.0124,11.0124,10.8456,10.9608,34878.1,0
+OXLC.US,D,20150515,000000,10.9756,10.9962,10.875,10.8886,66818.3,0
+OXLC.US,D,20150518,000000,10.8902,11.0316,10.8902,10.9962,89994.7,0
+OXLC.US,D,20150519,000000,10.942,11.0628,10.925,10.9962,43905.3,0
+OXLC.US,D,20150520,000000,10.955,11.0316,10.8949,10.942,71000.1,0
+OXLC.US,D,20150521,000000,10.8949,11.0176,10.8949,10.9098,44183.6,0
+OXLC.US,D,20150522,000000,10.9173,11.1478,10.9173,11.1118,104068,0
+OXLC.US,D,20150526,000000,11.1478,11.2058,11.0271,11.1051,71081.5,0
+OXLC.US,D,20150527,000000,11.1921,11.2139,11.0124,11.0628,123105,0
+OXLC.US,D,20150528,000000,11.0987,11.2261,10.942,11.221,67272.7,0
+OXLC.US,D,20150529,000000,11.2261,11.5646,11.1627,11.3928,109628,0
+OXLC.US,D,20150601,000000,11.4082,11.5144,11.3706,11.4434,85053.4,0
+OXLC.US,D,20150602,000000,11.3793,11.5093,11.3001,11.4434,80563.1,0
+OXLC.US,D,20150603,000000,11.4708,11.5494,11.4294,11.5494,123523,0
+OXLC.US,D,20150604,000000,10.8949,11.0476,10.8018,10.942,2552546,0
+OXLC.US,D,20150605,000000,10.9834,11.1208,10.925,11.0767,493668,0
+OXLC.US,D,20150608,000000,11.1478,11.221,10.832,10.9326,354586,0
+OXLC.US,D,20150609,000000,11.0032,11.0032,10.8949,10.9689,169728,0
+OXLC.US,D,20150610,000000,11.0176,11.0476,10.9045,10.9326,119794,0
+OXLC.US,D,20150611,000000,10.666,11.1486,10.3277,10.9689,432488,0
+OXLC.US,D,20150612,000000,10.9394,11.2291,10.8716,11.2014,194070,0
+OXLC.US,D,20150615,000000,11.2014,11.2014,11.0286,11.1404,91964.9,0
+OXLC.US,D,20150616,000000,11.0664,11.2014,11.0664,11.1627,113319,0
+OXLC.US,D,20150617,000000,11.2291,11.2291,11.0664,11.0664,83151.6,0
+OXLC.US,D,20150618,000000,11.0438,11.1858,11.0438,11.1101,165640,0
+OXLC.US,D,20150619,000000,11.0872,11.1936,11.0508,11.1328,92897.4,0
+OXLC.US,D,20150622,000000,11.1627,11.1936,10.8716,10.9022,154561,0
+OXLC.US,D,20150623,000000,10.8781,10.9304,10.7206,10.8361,138214,0
+OXLC.US,D,20150624,000000,10.9078,11.0818,10.8188,10.8188,135077,0
+OXLC.US,D,20150625,000000,10.8416,10.8629,10.6757,10.7744,273755,0
+OXLC.US,D,20150626,000000,10.8188,10.8566,10.6842,10.7365,210619,0
+OXLC.US,D,20150629,000000,10.713,10.8476,10.414,10.4899,277358,0
+OXLC.US,D,20150630,000000,10.6029,10.6994,10.4899,10.6459,121811,0
+OXLC.US,D,20150701,000000,10.8113,11.1042,10.6387,10.924,335554,0
+OXLC.US,D,20150702,000000,10.9541,11.0724,10.7062,11.0724,136410,0
+OXLC.US,D,20150706,000000,11.0508,11.0508,10.7881,10.9394,66067.1,0
+OXLC.US,D,20150707,000000,10.9756,11.0066,10.7512,10.9078,174847,0
+OXLC.US,D,20150708,000000,10.8338,10.8566,10.713,10.7744,41377.7,0
+OXLC.US,D,20150709,000000,10.8868,11.2391,10.7286,10.7744,273755,0
+OXLC.US,D,20150710,000000,10.9022,10.9022,10.713,10.7801,86891.6,0
+OXLC.US,D,20150713,000000,10.7881,10.9022,10.7744,10.8338,59664.3,0
+OXLC.US,D,20150714,000000,10.797,11.0508,10.7881,10.9689,46652.3,0
+OXLC.US,D,20150715,000000,10.9774,10.9774,10.797,10.8566,40116.6,0
+OXLC.US,D,20150716,000000,10.8716,10.8716,10.713,10.797,64201.1,0
+OXLC.US,D,20150717,000000,10.8781,10.9304,10.7596,10.7881,70075.1,0
+OXLC.US,D,20150720,000000,10.8629,10.8629,10.7206,10.7881,35635.6,0
+OXLC.US,D,20150721,000000,10.7512,10.9022,10.7512,10.797,38705.4,0
+OXLC.US,D,20150722,000000,10.8416,10.8629,10.6618,10.6618,124131,0
+OXLC.US,D,20150723,000000,10.7512,10.7512,10.4899,10.6235,77682,0
+OXLC.US,D,20150724,000000,10.6387,10.7596,10.5655,10.7062,104644,0
+OXLC.US,D,20150727,000000,10.6994,10.7062,10.4899,10.4956,172184,0
+OXLC.US,D,20150728,000000,10.5475,10.7062,10.4899,10.7062,40575.7,0
+OXLC.US,D,20150729,000000,10.713,10.8566,10.5784,10.6082,47919.6,0
+OXLC.US,D,20150730,000000,10.5475,10.7596,10.5475,10.713,31099.3,0
+OXLC.US,D,20150731,000000,10.7596,10.7881,10.6082,10.6387,55257.6,0
+OXLC.US,D,20150803,000000,10.6618,10.6618,10.5655,10.6029,54697.9,0
+OXLC.US,D,20150804,000000,10.6029,10.7062,10.5561,10.5561,37370.4,0
+OXLC.US,D,20150805,000000,10.5475,10.713,10.4436,10.466,138412,0
+OXLC.US,D,20150806,000000,10.4226,10.4904,9.93765,10.2742,169248,0
+OXLC.US,D,20150807,000000,10.2036,10.3385,9.93335,9.9433,185529,0
+OXLC.US,D,20150810,000000,9.8139,10.2127,9.8139,10.1217,177787,0
+OXLC.US,D,20150811,000000,10.1217,10.3385,10.0022,10.2795,64795.8,0
+OXLC.US,D,20150812,000000,10.2264,10.4531,10.2264,10.3708,53391.2,0
+OXLC.US,D,20150813,000000,10.414,10.5928,10.3918,10.3918,54591.7,0
+OXLC.US,D,20150814,000000,10.4592,10.4737,10.188,10.3752,108648,0
+OXLC.US,D,20150817,000000,10.3752,10.4362,10.2264,10.2338,68072.3,0
+OXLC.US,D,20150818,000000,10.188,10.2338,10.0093,10.0771,122793,0
+OXLC.US,D,20150819,000000,9.98625,10.0702,9.55125,9.76275,309127,0
+OXLC.US,D,20150820,000000,9.73295,9.74,9.21505,9.51545,383072,0
+OXLC.US,D,20150821,000000,9.2518,9.6333,8.3915,9.0137,847025,0
+OXLC.US,D,20150824,000000,8.05375,8.9907,7.866,8.812,299338,0
+OXLC.US,D,20150825,000000,8.9907,9.14815,8.3241,8.4813,396414,0
+OXLC.US,D,20150826,000000,8.496,8.9761,8.496,8.92275,238251,0
+OXLC.US,D,20150827,000000,9.06475,9.5301,8.9907,9.3807,154160,0
+OXLC.US,D,20150828,000000,9.4781,9.7265,9.40985,9.51545,276289,0
+OXLC.US,D,20150831,000000,9.469,9.9128,9.469,9.8139,139613,0
+OXLC.US,D,20150901,000000,9.6727,9.77055,9.36525,9.4326,116124,0
+OXLC.US,D,20150902,000000,9.50835,9.6429,9.4632,9.5909,89163.3,0
+OXLC.US,D,20150903,000000,9.66375,9.75355,9.5607,9.5607,69273.2,0
+OXLC.US,D,20150904,000000,9.4927,9.5755,9.4927,9.5301,71409.3,0
+OXLC.US,D,20150908,000000,9.5909,9.73295,9.50835,9.6502,91429.9,0
+OXLC.US,D,20150909,000000,9.6289,9.6289,9.3807,9.6289,69941.9,0
+OXLC.US,D,20150910,000000,9.6333,9.6429,9.51545,9.61225,61640.4,0
+OXLC.US,D,20150911,000000,9.5444,9.7921,9.5444,9.75355,41377.7,0
+OXLC.US,D,20150914,000000,9.8139,10.1152,9.66375,10.1076,91560.8,0
+OXLC.US,D,20150915,000000,10.1152,10.3834,10.1152,10.3164,167777,0
+OXLC.US,D,20150916,000000,10.3984,10.4899,10.2036,10.4296,102242,0
+OXLC.US,D,20150917,000000,10.4531,10.4808,10.1577,10.4226,81882.3,0
+OXLC.US,D,20150918,000000,10.3231,10.4899,10.1604,10.3607,79551.6,0
+OXLC.US,D,20150921,000000,10.3984,10.5561,10.3708,10.4073,70474.5,0
+OXLC.US,D,20150922,000000,10.3016,10.4808,10.2486,10.4362,113986,0
+OXLC.US,D,20150923,000000,10.5116,10.6757,10.3834,10.5475,140547,0
+OXLC.US,D,20150924,000000,10.4808,10.5151,10.084,10.2869,409784,0
+OXLC.US,D,20150925,000000,10.3554,10.4436,10.0022,10.0615,117988,0
+OXLC.US,D,20150928,000000,10.0615,10.0923,9.34065,9.506,169052,0
+OXLC.US,D,20150929,000000,9.55125,9.6395,8.8306,8.9876,241379,0
+OXLC.US,D,20150930,000000,9.01935,9.34065,8.93345,8.94735,93210.7,0
+OXLC.US,D,20151001,000000,8.97895,9.16755,8.59525,8.6424,314441,0
+OXLC.US,D,20151002,000000,8.6652,8.8856,8.44675,8.6263,220467,0
+OXLC.US,D,20151005,000000,8.61135,9.0114,8.35225,8.49345,346527,0
+OXLC.US,D,20151006,000000,8.56405,8.57995,8.31285,8.5162,290598,0
+OXLC.US,D,20151007,000000,8.5162,9.0028,8.48565,8.90085,191392,0
+OXLC.US,D,20151008,000000,8.91655,9.59235,8.91655,9.3864,113358,0
+OXLC.US,D,20151009,000000,9.43425,9.8102,9.4109,9.5685,47819.4,0
+OXLC.US,D,20151012,000000,9.49635,9.5325,9.2462,9.3565,33684.3,0
+OXLC.US,D,20151013,000000,9.26905,9.45835,9.20825,9.30125,50365.1,0
+OXLC.US,D,20151014,000000,9.21505,9.32365,9.05005,9.1371,71660.9,0
+OXLC.US,D,20151015,000000,9.21505,9.32365,9.1426,9.2311,101497,0
+OXLC.US,D,20151016,000000,9.2923,9.3864,9.2311,9.34785,75996.4,0
+OXLC.US,D,20151019,000000,9.3089,9.3089,9.1426,9.22215,88377.5,0
+OXLC.US,D,20151020,000000,9.16,9.5685,9.16,9.32365,55057.9,0
+OXLC.US,D,20151021,000000,9.37985,9.49635,9.16755,9.2462,68347.5,0
+OXLC.US,D,20151022,000000,9.21505,9.34785,8.956,8.9714,57125.2,0
+OXLC.US,D,20151023,000000,9.09685,9.3089,8.9714,9.1063,63374,0
+OXLC.US,D,20151026,000000,8.9955,9.19895,8.86955,8.92365,67451.2,0
+OXLC.US,D,20151027,000000,9.0425,9.0425,8.75285,8.8306,95633.7,0
+OXLC.US,D,20151028,000000,8.89345,9.0114,8.8462,8.93345,68089.2,0
+OXLC.US,D,20151029,000000,8.93345,9.0663,8.93345,9.0114,26520.8,0
+OXLC.US,D,20151030,000000,9.1196,9.25315,8.9645,9.19895,64264.3,0
+OXLC.US,D,20151102,000000,9.3565,9.396,9.1063,9.3326,88360.6,0
+OXLC.US,D,20151103,000000,9.3565,9.4109,9.21505,9.2462,98819.8,0
+OXLC.US,D,20151104,000000,9.3565,9.3565,9.1753,9.2311,88662.9,0
+OXLC.US,D,20151105,000000,9.2462,9.37985,9.19125,9.19895,92192.5,0
+OXLC.US,D,20151106,000000,9.1426,9.16755,8.90995,9.0891,37871.6,0
+OXLC.US,D,20151109,000000,9.0891,9.11395,8.92365,9.0114,64934.6,0
+OXLC.US,D,20151110,000000,9.01935,9.22215,8.956,9.05005,91683.1,0
+OXLC.US,D,20151111,000000,9.09685,9.1426,8.87795,8.89345,29710.1,0
+OXLC.US,D,20151112,000000,8.90085,8.9714,8.74405,8.75285,29710.1,0
+OXLC.US,D,20151113,000000,8.76705,8.7756,8.61825,8.76705,85431.2,0
+OXLC.US,D,20151116,000000,8.7199,8.94735,8.6652,8.85455,75613.9,0
+OXLC.US,D,20151117,000000,8.86255,8.86255,7.9919,8.4226,281292,0
+OXLC.US,D,20151118,000000,8.234,8.80025,8.234,8.74405,104432,0
+OXLC.US,D,20151119,000000,8.82375,9.09685,8.705,8.8462,109150,0
+OXLC.US,D,20151120,000000,8.90085,9.129,8.63475,8.9714,159516,0
+OXLC.US,D,20151123,000000,8.9645,9.0891,8.8462,8.91655,67199.2,0
+OXLC.US,D,20151124,000000,8.9645,8.97895,8.7841,8.86955,70514.6,0
+OXLC.US,D,20151125,000000,8.7841,9.01935,8.7841,8.91655,120114,0
+OXLC.US,D,20151127,000000,9.01935,9.07215,8.87795,8.94015,37234.4,0
+OXLC.US,D,20151130,000000,9.0028,9.05005,8.86255,8.90085,66049.4,0
+OXLC.US,D,20151201,000000,8.956,8.97895,8.79045,8.94015,62055.1,0
+OXLC.US,D,20151202,000000,8.94015,9.0663,8.82375,8.92365,93253.5,0
+OXLC.US,D,20151203,000000,8.94015,9.01935,8.75285,8.76705,110597,0
+OXLC.US,D,20151204,000000,8.71345,8.8306,8.47025,8.57115,87470.2,0
+OXLC.US,D,20151207,000000,8.6263,8.6263,8.31285,8.40815,86195,0
+OXLC.US,D,20151208,000000,8.35225,8.47745,8.15745,8.38765,109362,0
+OXLC.US,D,20151209,000000,8.38365,8.57995,8.38365,8.47025,102898,0
+OXLC.US,D,20151210,000000,8.4148,8.47025,8.2275,8.36785,131718,0
+OXLC.US,D,20151211,000000,8.31285,8.35225,8.0231,8.15745,265476,0
+OXLC.US,D,20151214,000000,8.17295,8.2979,7.3655,7.89745,424886,0
+OXLC.US,D,20151215,000000,7.9067,8.0058,7.61535,7.915,180232,0
+OXLC.US,D,20151216,000000,7.97375,8.2979,7.9067,8.164,104413,0
+OXLC.US,D,20151217,000000,8.32285,8.32285,7.7234,8.05645,213395,0
+OXLC.US,D,20151218,000000,7.9812,7.9812,7.6654,7.69875,97085,0
+OXLC.US,D,20151221,000000,7.7394,7.7394,7.45745,7.6068,155837,0
+OXLC.US,D,20151222,000000,7.56575,7.6611,7.4192,7.5823,156433,0
+OXLC.US,D,20151223,000000,7.6068,8.15745,7.6068,8.0977,148267,0
+OXLC.US,D,20151224,000000,8.05035,8.1226,8.05035,8.0729,25570.7,0
+OXLC.US,D,20151228,000000,8.1148,8.1148,7.78145,7.78145,129909,0
+OXLC.US,D,20151229,000000,7.76465,7.8732,7.74815,7.8402,43573.1,0
+OXLC.US,D,20151230,000000,7.7743,8.0977,7.7743,8.05645,113022,0
+OXLC.US,D,20151231,000000,8.17295,8.48895,7.99775,8.28945,125954,0
+OXLC.US,D,20160104,000000,8.28945,8.33105,7.96515,8.2979,76395.8,0
+OXLC.US,D,20160105,000000,8.37205,8.37205,8.11745,8.27225,57144.9,0
+OXLC.US,D,20160106,000000,8.1394,8.5561,8.1394,8.49625,57129.6,0
+OXLC.US,D,20160107,000000,8.34755,8.44725,8.24835,8.24835,61014.2,0
+OXLC.US,D,20160108,000000,8.31435,8.40485,8.25605,8.2647,41728.7,0
+OXLC.US,D,20160111,000000,8.58865,8.59685,8.24835,8.35595,119781,0
+OXLC.US,D,20160112,000000,8.44725,8.44725,7.989,8.15745,129512,0
+OXLC.US,D,20160113,000000,8.22335,8.2647,7.8732,7.88985,129085,0
+OXLC.US,D,20160114,000000,7.88985,8.10635,7.7067,7.8732,232193,0
+OXLC.US,D,20160115,000000,7.78965,7.8732,7.4984,7.5568,260479,0
+OXLC.US,D,20160119,000000,7.57315,7.76465,7.3822,7.5823,145505,0
+OXLC.US,D,20160120,000000,7.45745,7.6897,7.3655,7.50625,232421,0
+OXLC.US,D,20160121,000000,7.4645,7.8065,7.4645,7.56575,96116.5,0
+OXLC.US,D,20160122,000000,7.5823,7.88195,7.5823,7.74815,133247,0
+OXLC.US,D,20160125,000000,7.78145,7.94,7.69875,7.8566,116827,0
+OXLC.US,D,20160126,000000,7.823,7.92235,7.79905,7.92235,55321.3,0
+OXLC.US,D,20160127,000000,7.94,8.20685,7.9067,8.05645,120071,0
+OXLC.US,D,20160128,000000,8.22335,8.22335,8.0394,8.06415,56128.7,0
+OXLC.US,D,20160129,000000,8.08155,8.1226,7.9141,7.99775,59819.6,0
+OXLC.US,D,20160201,000000,7.95595,8.07485,7.9316,7.9812,59819.6,0
+OXLC.US,D,20160202,000000,7.99015,7.99015,7.823,7.83085,23011.2,0
+OXLC.US,D,20160203,000000,7.84865,7.8732,7.74815,7.74815,35732,0
+OXLC.US,D,20160204,000000,7.3655,7.47345,6.56445,6.94075,824426,0
+OXLC.US,D,20160205,000000,7.09035,7.49075,6.97375,7.1071,99859.5,0
+OXLC.US,D,20160208,000000,7.11565,7.19115,6.8661,7.0579,64666.9,0
+OXLC.US,D,20160209,000000,6.9585,7.2412,6.949,7.074,73355.2,0
+OXLC.US,D,20160210,000000,7.0824,7.324,7.0824,7.14095,59750.4,0
+OXLC.US,D,20160211,000000,7.12395,7.13275,6.15875,6.33405,146504,0
+OXLC.US,D,20160212,000000,6.6586,6.80765,6.46685,6.47415,105002,0
+OXLC.US,D,20160216,000000,6.46685,6.46685,5.80085,5.8678,437964,0
+OXLC.US,D,20160217,000000,5.909,5.96745,5.6683,5.8846,309175,0
+OXLC.US,D,20160218,000000,5.9338,5.9424,5.8258,5.89225,58915,0
+OXLC.US,D,20160219,000000,5.8344,5.8914,5.7097,5.7843,224799,0
+OXLC.US,D,20160222,000000,5.909,5.909,5.55025,5.651,182952,0
+OXLC.US,D,20160223,000000,5.6754,5.6754,4.74379,4.95184,736847,0
+OXLC.US,D,20160224,000000,5.2016,5.25055,4.87728,4.99392,587408,0
+OXLC.US,D,20160225,000000,5.118,5.3512,5.043,5.34345,131765,0
+OXLC.US,D,20160226,000000,5.3263,5.909,5.3263,5.89225,315096,0
+OXLC.US,D,20160229,000000,5.96745,6.37505,5.8756,6.292,204274,0
+OXLC.US,D,20160301,000000,6.37505,6.5918,6.25005,6.567,227734,0
+OXLC.US,D,20160302,000000,6.5994,6.9585,6.5159,6.89955,151466,0
+OXLC.US,D,20160303,000000,7.03315,7.482,6.949,7.44825,291122,0
+OXLC.US,D,20160304,000000,7.482,7.6237,7.13275,7.4984,235665,0
+OXLC.US,D,20160307,000000,7.5568,7.6563,7.40725,7.4365,229313,0
+OXLC.US,D,20160308,000000,7.44825,7.55025,7.1658,7.3162,90481.4,0
+OXLC.US,D,20160309,000000,7.324,7.4984,7.324,7.35695,291087,0
+OXLC.US,D,20160310,000000,7.3655,7.3911,7.2412,7.3162,149109,0
+OXLC.US,D,20160311,000000,7.324,7.4984,7.2821,7.2984,398662,0
+OXLC.US,D,20160314,000000,7.1557,7.26235,7.0753,7.1557,303799,0
+OXLC.US,D,20160315,000000,7.0845,7.0845,6.81615,6.9148,151242,0
+OXLC.US,D,20160316,000000,6.9415,7.102,6.9415,7.04015,88827.6,0
+OXLC.US,D,20160317,000000,7.049,7.2274,6.8977,7.102,77555.1,0
+OXLC.US,D,20160318,000000,7.1557,7.26325,6.95955,6.9952,59941.8,0
+OXLC.US,D,20160321,000000,7.0579,7.0579,6.7276,7.02195,248409,0
+OXLC.US,D,20160322,000000,7.04015,7.14665,6.81615,7.0753,125797,0
+OXLC.US,D,20160323,000000,7.11975,7.2236,6.97725,7.005,35453.6,0
+OXLC.US,D,20160324,000000,7.005,7.19235,7.005,7.16545,66450.8,0
+OXLC.US,D,20160328,000000,7.48665,7.5849,7.1518,7.4689,184413,0
+OXLC.US,D,20160329,000000,7.5143,7.5938,7.3747,7.5403,102815,0
+OXLC.US,D,20160330,000000,7.5938,7.8624,7.5039,7.8349,241225,0
+OXLC.US,D,20160331,000000,7.84305,7.8624,7.5143,7.54875,101913,0
+OXLC.US,D,20160401,000000,7.477,7.7009,7.4278,7.64725,88252.9,0
+OXLC.US,D,20160404,000000,7.6741,7.897,7.64725,7.8349,185266,0
+OXLC.US,D,20160405,000000,7.8349,7.87025,7.64725,7.8349,92452.4,0
+OXLC.US,D,20160406,000000,7.8624,7.8624,7.71905,7.8624,37237.1,0
+OXLC.US,D,20160407,000000,7.82625,7.87025,7.5938,7.68325,85801.1,0
+OXLC.US,D,20160408,000000,7.7899,7.924,7.68325,7.8349,132662,0
+OXLC.US,D,20160411,000000,7.82625,8.03205,7.7553,7.933,87188.8,0
+OXLC.US,D,20160412,000000,7.9064,7.9942,7.8527,7.933,53195.4,0
+OXLC.US,D,20160413,000000,7.933,8.00605,7.8909,7.96915,23916.2,0
+OXLC.US,D,20160414,000000,7.933,8.04955,7.9064,8.03205,79326.4,0
+OXLC.US,D,20160415,000000,7.99565,8.32595,7.99565,8.20175,117880,0
+OXLC.US,D,20160418,000000,8.20175,8.3705,7.87025,7.9512,89454.6,0
+OXLC.US,D,20160419,000000,7.9417,8.1037,7.8175,8.07585,84940.2,0
+OXLC.US,D,20160420,000000,8.0753,8.118,7.95145,8.0231,68458.3,0
+OXLC.US,D,20160421,000000,7.9417,8.1117,7.8624,7.98695,46251.7,0
+OXLC.US,D,20160422,000000,8.03205,8.13,7.9512,8.1117,60588.5,0
+OXLC.US,D,20160425,000000,8.13,8.255,8.00405,8.21805,112508,0
+OXLC.US,D,20160426,000000,8.23745,8.30825,8.15745,8.2814,48067,0
+OXLC.US,D,20160427,000000,8.30825,8.30825,8.1878,8.23745,54799.3,0
+OXLC.US,D,20160428,000000,8.26455,8.26455,8.13805,8.20175,55019.8,0
+OXLC.US,D,20160429,000000,8.20175,8.255,8.19685,8.21805,30963.7,0
+OXLC.US,D,20160502,000000,8.27225,8.27225,8.21805,8.21805,53818.9,0
+OXLC.US,D,20160503,000000,8.21805,8.29015,8.16535,8.16535,55754.5,0
+OXLC.US,D,20160504,000000,8.2285,8.30825,8.2285,8.27225,63936.9,0
+OXLC.US,D,20160505,000000,8.3743,8.3743,8.21035,8.2285,56487.6,0
+OXLC.US,D,20160506,000000,8.27225,8.2999,8.1472,8.23745,47792.7,0
+OXLC.US,D,20160509,000000,8.21805,8.255,8.20175,8.255,58692.9,0
+OXLC.US,D,20160510,000000,8.26455,8.46935,8.2642,8.4075,82719.6,0
+OXLC.US,D,20160511,000000,8.4243,8.59395,8.38035,8.44285,162234,0
+OXLC.US,D,20160512,000000,8.5149,8.5856,8.45125,8.505,97549.7,0
+OXLC.US,D,20160513,000000,8.4869,8.52275,8.44285,8.4869,135676,0
+OXLC.US,D,20160516,000000,8.4782,8.92505,8.4782,8.73755,136085,0
+OXLC.US,D,20160517,000000,8.7641,9.03555,8.7641,8.80825,180937,0
+OXLC.US,D,20160518,000000,8.80025,8.90705,8.5317,8.5317,98038.3,0
+OXLC.US,D,20160519,000000,8.03995,8.21035,7.54875,7.8001,345797,0
+OXLC.US,D,20160520,000000,7.7733,8.054,7.7631,7.87025,196925,0
+OXLC.US,D,20160523,000000,7.9512,8.2999,7.9512,8.1472,86783.5,0
+OXLC.US,D,20160524,000000,8.2285,8.57605,8.2285,8.46935,139754,0
+OXLC.US,D,20160525,000000,8.4782,8.4782,8.17405,8.34405,114252,0
+OXLC.US,D,20160526,000000,8.17405,8.17405,7.6654,7.915,553310,0
+OXLC.US,D,20160527,000000,8.1117,8.1117,7.915,8.014,134564,0
+OXLC.US,D,20160531,000000,8.03205,8.13,7.96915,8.03205,260095,0
+OXLC.US,D,20160601,000000,7.9597,8.03995,7.924,7.9773,211989,0
+OXLC.US,D,20160602,000000,7.96915,7.96915,7.82625,7.933,98616.2,0
+OXLC.US,D,20160603,000000,7.9512,8.1037,7.8799,8.03995,138408,0
+OXLC.US,D,20160606,000000,8.0862,8.20175,8.0231,8.13,258159,0
+OXLC.US,D,20160607,000000,8.16535,8.2322,8.13,8.192,223137,0
+OXLC.US,D,20160608,000000,8.34405,8.34405,8.09325,8.1472,167899,0
+OXLC.US,D,20160609,000000,8.13,8.17405,8.0675,8.1472,173821,0
+OXLC.US,D,20160610,000000,8.13805,8.17405,7.9597,8.014,383234,0
+OXLC.US,D,20160613,000000,8.0862,8.29015,8.0862,8.192,411174,0
+OXLC.US,D,20160614,000000,8.1066,8.3256,7.95325,8.2495,223293,0
+OXLC.US,D,20160615,000000,8.2495,8.25905,8.01985,8.0592,99262.8,0
+OXLC.US,D,20160616,000000,8.0295,8.03445,7.87665,7.95325,64588.6,0
+OXLC.US,D,20160617,000000,7.9819,7.9819,7.64725,7.80065,163651,0
+OXLC.US,D,20160620,000000,7.81965,7.81965,7.41745,7.4852,251113,0
+OXLC.US,D,20160621,000000,7.5035,7.5754,7.4852,7.542,64835.9,0
+OXLC.US,D,20160622,000000,7.5231,7.60905,7.47495,7.5511,107624,0
+OXLC.US,D,20160623,000000,7.60905,7.84865,7.5511,7.72395,54096.8,0
+OXLC.US,D,20160624,000000,7.542,7.68585,7.41745,7.5665,65010.4,0
+OXLC.US,D,20160627,000000,7.46545,7.62805,7.1982,7.30355,194076,0
+OXLC.US,D,20160628,000000,7.3217,7.64635,7.3217,7.5898,69772.1,0
+OXLC.US,D,20160629,000000,7.69495,7.858,7.6664,7.84865,86380.9,0
+OXLC.US,D,20160630,000000,7.8663,7.9819,7.8663,7.924,69200.1,0
+OXLC.US,D,20160701,000000,8.01985,8.3167,7.95325,8.212,119110,0
+OXLC.US,D,20160705,000000,8.17295,8.508,8.0592,8.38365,81364.6,0
+OXLC.US,D,20160706,000000,8.60345,8.60345,8.41205,8.46035,133725,0
+OXLC.US,D,20160707,000000,8.4699,8.63215,8.4699,8.59325,95957.6,0
+OXLC.US,D,20160708,000000,8.65095,8.78495,8.59325,8.69865,107908,0
+OXLC.US,D,20160711,000000,8.71845,8.73265,8.51685,8.5266,79815.8,0
+OXLC.US,D,20160712,000000,8.63215,8.65745,8.33615,8.60345,138410,0
+OXLC.US,D,20160713,000000,8.62195,8.6341,8.46035,8.62195,34912,0
+OXLC.US,D,20160714,000000,8.65095,8.69865,8.62195,8.62195,47448.7,0
+OXLC.US,D,20160715,000000,8.55555,8.65095,8.55555,8.57445,43885.2,0
+OXLC.US,D,20160718,000000,8.59325,8.7466,8.5266,8.69865,149895,0
+OXLC.US,D,20160719,000000,8.71845,8.7756,8.63505,8.70855,60041.3,0
+OXLC.US,D,20160720,000000,8.69865,8.79375,8.69865,8.75685,45702.5,0
+OXLC.US,D,20160721,000000,8.75705,8.75705,8.62195,8.65095,20329.5,0
+OXLC.US,D,20160722,000000,8.67965,8.69865,8.62195,8.67085,38205,0
+OXLC.US,D,20160725,000000,8.68945,8.69865,8.6047,8.68945,47767.5,0
+OXLC.US,D,20160726,000000,8.69865,8.75705,8.68945,8.7275,79734.4,0
+OXLC.US,D,20160727,000000,8.73755,8.75705,8.65095,8.69865,49906.8,0
+OXLC.US,D,20160728,000000,8.6606,8.7275,8.61275,8.67965,50943,0
+OXLC.US,D,20160729,000000,8.7275,8.8327,8.68945,8.78495,112248,0
+OXLC.US,D,20160801,000000,8.82375,9.0532,8.82375,9.0146,149321,0
+OXLC.US,D,20160802,000000,9.0146,9.0532,8.89975,9.0429,175520,0
+OXLC.US,D,20160803,000000,9.0532,9.3685,9.02415,9.30125,115576,0
+OXLC.US,D,20160804,000000,9.3202,9.3864,8.9468,9.0712,82536.4,0
+OXLC.US,D,20160805,000000,9.19565,9.2722,9.08135,9.16635,64705.4,0
+OXLC.US,D,20160808,000000,9.23475,9.30125,9.03665,9.12955,77287,0
+OXLC.US,D,20160809,000000,9.20525,9.3199,9.17645,9.2722,70798.1,0
+OXLC.US,D,20160810,000000,9.6551,10.267,9.6551,9.98055,363629,0
+OXLC.US,D,20160811,000000,9.9888,10.4188,9.89405,10.3343,169444,0
+OXLC.US,D,20160812,000000,10.3419,10.942,10.3419,10.7163,258159,0
+OXLC.US,D,20160815,000000,10.926,11.2795,10.6804,10.9939,262674,0
+OXLC.US,D,20160816,000000,11.0606,11.1257,10.6774,10.7349,173232,0
+OXLC.US,D,20160817,000000,10.8008,10.8008,10.286,10.4667,159654,0
+OXLC.US,D,20160818,000000,10.4482,10.7062,10.3419,10.6774,86900.2,0
+OXLC.US,D,20160819,000000,10.6209,10.9939,10.6209,10.781,135540,0
+OXLC.US,D,20160822,000000,10.8115,10.859,10.7062,10.8115,108116,0
+OXLC.US,D,20160823,000000,10.8502,10.9939,10.821,10.8402,158165,0
+OXLC.US,D,20160824,000000,10.8402,10.8502,10.6584,10.6868,154500,0
+OXLC.US,D,20160825,000000,10.755,10.831,10.6492,10.6584,128430,0
+OXLC.US,D,20160826,000000,10.781,10.7932,10.7062,10.755,155914,0
+OXLC.US,D,20160829,000000,10.8695,10.8972,10.755,10.7744,138877,0
+OXLC.US,D,20160830,000000,10.8502,10.8781,10.7744,10.8008,105692,0
+OXLC.US,D,20160831,000000,10.8402,10.8874,10.6868,10.755,169226,0
+OXLC.US,D,20160901,000000,10.7445,10.7932,10.6868,10.755,102058,0
+OXLC.US,D,20160902,000000,10.8695,10.9484,10.7988,10.926,115118,0
+OXLC.US,D,20160906,000000,10.926,10.9444,10.859,10.8972,284053,0
+OXLC.US,D,20160907,000000,10.926,10.926,10.821,10.8886,215132,0
+OXLC.US,D,20160908,000000,10.8886,10.9363,10.7744,10.781,290821,0
+OXLC.US,D,20160909,000000,10.8502,10.8502,10.6584,10.7744,220983,0
+OXLC.US,D,20160912,000000,10.755,10.7932,10.7163,10.764,334635,0
+OXLC.US,D,20160913,000000,10.755,10.781,10.6162,10.6492,499176,0
+OXLC.US,D,20160914,000000,10.2442,10.7499,9.8205,10.538,410936,0
+OXLC.US,D,20160915,000000,10.4667,10.6082,10.4667,10.4771,122030,0
+OXLC.US,D,20160916,000000,10.4266,10.4785,10.2558,10.2657,102455,0
+OXLC.US,D,20160919,000000,10.2146,10.2753,9.83995,9.9517,304863,0
+OXLC.US,D,20160920,000000,9.9016,9.9016,9.7148,9.7502,174107,0
+OXLC.US,D,20160921,000000,9.79015,10.2438,9.79015,10.2036,65418.9,0
+OXLC.US,D,20160922,000000,10.3156,10.4266,10.2558,10.4266,44763.4,0
+OXLC.US,D,20160923,000000,10.4073,10.4073,10.2657,10.3156,23231.8,0
+OXLC.US,D,20160926,000000,10.2558,10.2558,10.1036,10.1036,68637.6,0
+OXLC.US,D,20160927,000000,10.1141,10.1343,9.9622,10.0328,55449.1,0
+OXLC.US,D,20160928,000000,10.1036,10.1554,9.9318,10.1233,97406.6,0
+OXLC.US,D,20160929,000000,10.1546,10.3963,10.1546,10.3243,48264,0
+OXLC.US,D,20160930,000000,10.4159,10.8113,10.3532,10.5676,93673.3,0
+OXLC.US,D,20161003,000000,10.5886,10.7199,10.5784,10.6591,99498.7,0
+OXLC.US,D,20161004,000000,10.6591,10.7596,10.4568,10.7596,82409.1,0
+OXLC.US,D,20161005,000000,10.8516,10.8612,10.6082,10.73,56584,0
+OXLC.US,D,20161006,000000,10.6591,10.7349,10.5784,10.6082,74231.4,0
+OXLC.US,D,20161007,000000,10.497,10.558,10.3569,10.4667,79103.9,0
+OXLC.US,D,20161010,000000,10.508,10.6082,10.4266,10.538,31153.5,0
+OXLC.US,D,20161011,000000,10.4568,10.4667,10.0827,10.1036,218578,0
+OXLC.US,D,20161012,000000,10.0435,10.4073,10.0435,10.0532,56276.9,0
+OXLC.US,D,20161013,000000,9.9622,9.99165,9.8004,9.891,125380,0
+OXLC.US,D,20161014,000000,9.85045,10.3663,9.85045,10.1343,154846,0
+OXLC.US,D,20161017,000000,10.1343,10.1343,10.0028,10.1137,34207.1,0
+OXLC.US,D,20161018,000000,10.1734,10.4073,10.104,10.3254,60133.3,0
+OXLC.US,D,20161019,000000,10.3864,10.4877,10.1444,10.2242,98775,0
+OXLC.US,D,20161020,000000,10.2348,10.3156,10.2348,10.2657,27421,0
+OXLC.US,D,20161021,000000,10.2348,10.3454,10.2348,10.3254,33058.9,0
+OXLC.US,D,20161024,000000,10.306,10.508,10.306,10.3569,41605.7,0
+OXLC.US,D,20161025,000000,10.4073,10.4771,10.3366,10.3569,42135.6,0
+OXLC.US,D,20161026,000000,10.3254,10.3254,10.2558,10.286,35153.7,0
+OXLC.US,D,20161027,000000,10.3569,10.3663,10.2036,10.3514,53627.1,0
+OXLC.US,D,20161028,000000,10.4073,10.5988,10.4073,10.5475,56240.4,0
+OXLC.US,D,20161031,000000,10.5475,10.6082,10.5437,10.558,38969.5,0
+OXLC.US,D,20161101,000000,10.6082,10.6082,10.447,10.5676,49945.3,0
+OXLC.US,D,20161102,000000,10.5886,10.5988,10.3752,10.447,52515.4,0
+OXLC.US,D,20161103,000000,10.3569,10.5973,10.3569,10.538,75735.4,0
+OXLC.US,D,20161104,000000,10.558,10.558,10.306,10.306,90203.8,0
+OXLC.US,D,20161107,000000,10.508,10.6643,10.3569,10.4073,124429,0
+OXLC.US,D,20161108,000000,10.4877,10.4877,10.3864,10.4266,67819.5,0
+OXLC.US,D,20161109,000000,10.3454,10.7499,10.1036,10.538,215269,0
+OXLC.US,D,20161110,000000,10.6591,10.7403,10.4877,10.5886,102953,0
+OXLC.US,D,20161111,000000,10.6189,10.7801,10.5988,10.7596,117445,0
+OXLC.US,D,20161114,000000,10.8822,11.1135,10.7403,11.1051,131819,0
+OXLC.US,D,20161115,000000,11.1051,11.4286,11.072,11.3969,199101,0
+OXLC.US,D,20161116,000000,11.5884,11.9226,11.4589,11.6812,274426,0
+OXLC.US,D,20161117,000000,11.9126,11.9126,11.5795,11.7186,173138,0
+OXLC.US,D,20161118,000000,11.7507,11.8397,11.7006,11.7304,145419,0
+OXLC.US,D,20161121,000000,11.7726,11.7726,11.5884,11.6206,182700,0
+OXLC.US,D,20161122,000000,11.6284,11.6699,11.5919,11.6206,151959,0
+OXLC.US,D,20161123,000000,11.6699,11.7006,11.5987,11.6901,145064,0
+OXLC.US,D,20161125,000000,11.6901,11.7119,11.6206,11.6901,210826,0
+OXLC.US,D,20161128,000000,11.6699,11.7186,11.6295,11.6901,177665,0
+OXLC.US,D,20161129,000000,11.6699,11.7602,11.6399,11.7119,107975,0
+OXLC.US,D,20161130,000000,11.7186,11.7186,11.5795,11.6284,172504,0
+OXLC.US,D,20161201,000000,11.6284,11.7072,11.5795,11.6284,188619,0
+OXLC.US,D,20161202,000000,11.6284,11.6812,11.5987,11.6284,185371,0
+OXLC.US,D,20161205,000000,11.6284,11.6399,11.6094,11.6399,171922,0
+OXLC.US,D,20161206,000000,11.6399,11.6589,11.6094,11.6206,230362,0
+OXLC.US,D,20161207,000000,11.6399,11.6505,11.5884,11.6206,219565,0
+OXLC.US,D,20161208,000000,11.6206,11.6284,11.5884,11.6094,298433,0
+OXLC.US,D,20161209,000000,11.6206,11.6589,11.6094,11.6206,548786,0
+OXLC.US,D,20161212,000000,11.6206,11.6399,11.3886,11.4675,382763,0
+OXLC.US,D,20161213,000000,11.4675,11.5884,11.4675,11.5176,419596,0
+OXLC.US,D,20161214,000000,11.5176,11.7525,11.4328,11.699,246627,0
+OXLC.US,D,20161215,000000,12.1568,12.1568,11.1977,11.2076,225045,0
+OXLC.US,D,20161216,000000,11.1977,11.3758,11.0908,11.0908,102918,0
+OXLC.US,D,20161219,000000,11.1035,11.145,10.7932,10.8781,187062,0
+OXLC.US,D,20161220,000000,10.8572,10.9629,10.5371,10.9,298210,0
+OXLC.US,D,20161221,000000,10.9211,11.4866,10.8886,11.2826,157211,0
+OXLC.US,D,20161222,000000,11.3258,11.4659,11.1035,11.1651,62449.8,0
+OXLC.US,D,20161223,000000,11.1878,11.2424,10.9629,11.07,91664.6,0
+OXLC.US,D,20161227,000000,11.4108,11.4545,11.2139,11.2722,101818,0
+OXLC.US,D,20161228,000000,11.3683,11.3683,11.1878,11.2291,80296.9,0
+OXLC.US,D,20161229,000000,11.2196,11.3055,11.2063,11.2826,83668.9,0
+OXLC.US,D,20161230,000000,11.2513,11.358,11.1035,11.2076,184624,0
+OXLC.US,D,20170103,000000,11.3369,11.5494,11.2513,11.3793,208427,0
+OXLC.US,D,20170104,000000,11.5593,11.5593,11.2473,11.4328,127193,0
+OXLC.US,D,20170105,000000,11.358,11.4434,11.3055,11.4108,147832,0
+OXLC.US,D,20170106,000000,11.4328,11.6029,11.3055,11.3055,251209,0
+OXLC.US,D,20170109,000000,11.3793,11.5583,11.358,11.4016,146958,0
+OXLC.US,D,20170110,000000,11.4016,11.4753,11.3683,11.4108,106116,0
+OXLC.US,D,20170111,000000,11.4753,11.5494,11.3793,11.5494,118383,0
+OXLC.US,D,20170112,000000,11.5176,11.5593,11.4971,11.5291,84579,0
+OXLC.US,D,20170113,000000,11.5708,11.7316,11.5378,11.5708,143537,0
+OXLC.US,D,20170117,000000,11.6241,11.8924,11.5884,11.7525,180962,0
+OXLC.US,D,20170118,000000,11.8374,11.8374,11.6555,11.72,224892,0
+OXLC.US,D,20170119,000000,11.7316,11.8924,11.4753,11.5494,181263,0
+OXLC.US,D,20170120,000000,11.6349,11.6349,11.4971,11.5291,267349,0
+OXLC.US,D,20170123,000000,11.614,11.6349,11.5176,11.5833,228698,0
+OXLC.US,D,20170124,000000,11.7119,11.72,11.5176,11.5908,230890,0
+OXLC.US,D,20170125,000000,11.679,11.699,11.614,11.6349,208671,0
+OXLC.US,D,20170126,000000,11.7119,11.7119,11.6029,11.6888,162975,0
+OXLC.US,D,20170127,000000,11.7119,11.7119,11.6029,11.6241,178284,0
+OXLC.US,D,20170130,000000,11.6241,11.6714,11.6029,11.6241,181511,0
+OXLC.US,D,20170131,000000,11.72,11.7301,11.614,11.6474,143202,0
+OXLC.US,D,20170201,000000,11.6349,11.6888,11.6241,11.6474,200593,0
+OXLC.US,D,20170202,000000,11.7316,11.8924,11.6555,11.7743,292860,0
+OXLC.US,D,20170203,000000,12.0941,12.0941,11.7837,11.9445,297292,0
+OXLC.US,D,20170206,000000,11.9445,12.4256,11.9445,12.4256,467169,0
+OXLC.US,D,20170207,000000,11.966,12.0837,11.4753,11.614,1122253,0
+OXLC.US,D,20170208,000000,11.5389,12.0298,10.867,11.9559,788222,0
+OXLC.US,D,20170209,000000,11.7316,11.9084,11.5708,11.7639,259517,0
+OXLC.US,D,20170210,000000,11.8374,11.8924,11.7825,11.869,173781,0
+OXLC.US,D,20170213,000000,11.8802,12.2111,11.8802,12.1692,243732,0
+OXLC.US,D,20170214,000000,12.2111,12.2638,12.1799,12.2328,179303,0
+OXLC.US,D,20170215,000000,12.2429,12.3795,12.2111,12.3071,237192,0
+OXLC.US,D,20170216,000000,12.319,12.3701,12.2974,12.319,180962,0
+OXLC.US,D,20170217,000000,12.3071,12.319,12.0085,12.2328,190122,0
+OXLC.US,D,20170221,000000,12.3604,12.3604,12.1568,12.276,363926,0
+OXLC.US,D,20170222,000000,12.276,12.319,12.2506,12.2638,153458,0
+OXLC.US,D,20170223,000000,12.2638,12.2854,12.188,12.2429,153557,0
+OXLC.US,D,20170224,000000,12.2638,12.319,12.189,12.2538,155454,0
+OXLC.US,D,20170227,000000,12.276,12.276,12.2429,12.2638,209468,0
+OXLC.US,D,20170228,000000,12.2638,12.276,12.1374,12.2429,176152,0
+OXLC.US,D,20170301,000000,12.2638,12.2638,12.0941,12.1475,287580,0
+OXLC.US,D,20170302,000000,12.0837,12.2328,12.0837,12.189,225196,0
+OXLC.US,D,20170303,000000,12.2111,12.2328,12.1568,12.1799,248399,0
+OXLC.US,D,20170306,000000,12.1568,12.2111,12.1374,12.2111,460734,0
+OXLC.US,D,20170307,000000,12.2111,12.2328,12.1041,12.2111,229601,0
+OXLC.US,D,20170308,000000,12.2111,12.2328,12.1568,12.1568,232111,0
+OXLC.US,D,20170309,000000,12.1799,12.189,11.9969,12.0513,361860,0
+OXLC.US,D,20170310,000000,12.0612,12.189,12.0612,12.1475,460443,0
+OXLC.US,D,20170313,000000,12.1979,12.2111,12.1155,12.1475,574682,0
+OXLC.US,D,20170314,000000,12.0567,12.3924,11.7081,12.2602,558663,0
+OXLC.US,D,20170315,000000,12.2816,12.3714,11.8992,12.1578,273842,0
+OXLC.US,D,20170316,000000,12.1578,12.2934,12.068,12.2717,209515,0
+OXLC.US,D,20170317,000000,12.2717,12.2717,11.9899,12.1134,211563,0
+OXLC.US,D,20170320,000000,12.1134,12.1248,12.0014,12.0567,184319,0
+OXLC.US,D,20170321,000000,12.0567,12.0904,11.7186,11.8422,279713,0
+OXLC.US,D,20170322,000000,11.8086,11.9226,11.7764,11.9112,102867,0
+OXLC.US,D,20170323,000000,11.8992,11.9899,11.7764,11.9559,139728,0
+OXLC.US,D,20170324,000000,11.9324,12.0468,11.8656,12.0134,91224.3,0
+OXLC.US,D,20170327,000000,11.9669,11.9899,11.7647,11.9112,144994,0
+OXLC.US,D,20170328,000000,11.979,12.3915,11.9669,12.247,193470,0
+OXLC.US,D,20170329,000000,12.2271,12.349,12.1134,12.2148,96189.6,0
+OXLC.US,D,20170330,000000,12.2148,12.349,12.2148,12.2934,117303,0
+OXLC.US,D,20170331,000000,12.3622,12.6881,12.2484,12.5293,269260,0
+OXLC.US,D,20170403,000000,12.5964,12.643,12.4178,12.4402,196478,0
+OXLC.US,D,20170404,000000,12.5652,12.61,12.4271,12.4848,121077,0
+OXLC.US,D,20170405,000000,12.6662,12.6662,12.5019,12.61,189425,0
+OXLC.US,D,20170406,000000,12.61,12.61,12.4848,12.5964,94498.8,0
+OXLC.US,D,20170407,000000,12.5964,12.5964,12.4056,12.4271,83869.8,0
+OXLC.US,D,20170410,000000,12.4178,12.4612,12.247,12.3162,143927,0
+OXLC.US,D,20170411,000000,12.349,12.4212,12.1578,12.1913,107925,0
+OXLC.US,D,20170412,000000,12.1913,12.2717,12.1578,12.1812,69818.1,0
+OXLC.US,D,20170413,000000,12.2386,12.2816,12.1578,12.2148,92478.7,0
+OXLC.US,D,20170417,000000,12.1913,12.3282,12.1578,12.247,120325,0
+OXLC.US,D,20170418,000000,12.2271,12.2847,12.1578,12.1913,55112.6,0
+OXLC.US,D,20170419,000000,12.2602,12.2602,12.1578,12.1578,122204,0
+OXLC.US,D,20170420,000000,12.1692,12.2934,12.1692,12.2717,61895.1,0
+OXLC.US,D,20170421,000000,12.2602,12.3162,12.1913,12.1913,65657.5,0
+OXLC.US,D,20170424,000000,12.3162,12.3622,12.2148,12.3282,133023,0
+OXLC.US,D,20170425,000000,12.3384,12.4402,12.3162,12.349,70634.1,0
+OXLC.US,D,20170426,000000,12.3384,12.4178,12.3282,12.4178,76519.6,0
+OXLC.US,D,20170427,000000,12.4402,12.4402,12.4056,12.4271,65286.8,0
+OXLC.US,D,20170428,000000,12.4402,12.4703,12.4056,12.4402,147587,0
+OXLC.US,D,20170501,000000,12.4513,12.4578,12.3834,12.4271,143350,0
+OXLC.US,D,20170502,000000,12.4271,12.4271,12.2816,12.3834,149116,0
+OXLC.US,D,20170503,000000,12.4178,12.4271,12.3282,12.4178,85301.5,0
+OXLC.US,D,20170504,000000,12.4402,12.4402,12.2148,12.3053,142814,0
+OXLC.US,D,20170505,000000,12.2602,12.3622,12.2602,12.2934,78297.6,0
+OXLC.US,D,20170508,000000,12.3714,12.3834,12.2974,12.3622,99980.6,0
+OXLC.US,D,20170509,000000,12.3714,12.3946,12.3282,12.3714,126715,0
+OXLC.US,D,20170510,000000,12.3622,12.4018,12.3102,12.3282,65466,0
+OXLC.US,D,20170511,000000,12.3282,12.4959,12.3162,12.3714,137624,0
+OXLC.US,D,20170512,000000,12.3622,12.4178,12.3282,12.3834,63854.3,0
+OXLC.US,D,20170515,000000,12.4402,12.4848,12.349,12.4056,108790,0
+OXLC.US,D,20170516,000000,12.4056,12.4513,12.3834,12.3946,133128,0
+OXLC.US,D,20170517,000000,12.2717,12.4249,12.2717,12.3714,139304,0
+OXLC.US,D,20170518,000000,12.3282,12.3946,12.3282,12.3714,50828.6,0
+OXLC.US,D,20170519,000000,12.3384,12.4383,12.3384,12.3834,97472.3,0
+OXLC.US,D,20170522,000000,12.3834,12.4402,12.349,12.3714,109584,0
+OXLC.US,D,20170523,000000,12.3622,12.3834,12.2717,12.3162,125887,0
+OXLC.US,D,20170524,000000,12.3162,12.349,12.2816,12.3162,76369.5,0
+OXLC.US,D,20170525,000000,12.3282,12.3622,12.2602,12.2602,268548,0
+OXLC.US,D,20170526,000000,12.2717,12.349,12.2602,12.3282,115960,0
+OXLC.US,D,20170530,000000,12.3282,12.3384,12.2386,12.2717,148078,0
+OXLC.US,D,20170531,000000,12.2934,12.3034,12.2271,12.2934,98731,0
+OXLC.US,D,20170601,000000,12.2717,12.3162,12.2602,12.2816,144287,0
+OXLC.US,D,20170602,000000,12.2816,12.3282,12.2602,12.2717,155324,0
+OXLC.US,D,20170605,000000,12.2717,12.3384,12.2148,12.3162,276733,0
+OXLC.US,D,20170606,000000,12.2717,12.368,12.2666,12.3162,206016,0
+OXLC.US,D,20170607,000000,12.3384,12.3622,12.2934,12.3282,196124,0
+OXLC.US,D,20170608,000000,12.3162,12.3282,12.2602,12.2717,184966,0
+OXLC.US,D,20170609,000000,12.2934,12.3282,12.2271,12.2717,191746,0
+OXLC.US,D,20170612,000000,12.2717,12.3162,12.247,12.2717,265340,0
+OXLC.US,D,20170613,000000,12.2816,12.3162,12.2041,12.2148,526398,0
+OXLC.US,D,20170614,000000,12.1684,12.4198,11.9335,12.2484,281298,0
+OXLC.US,D,20170615,000000,12.2484,12.3205,12.2148,12.2732,118208,0
+OXLC.US,D,20170616,000000,11.9576,12.1555,10.9168,11.7936,665738,0
+OXLC.US,D,20170619,000000,11.7464,11.7752,11.4316,11.6888,332574,0
+OXLC.US,D,20170620,000000,11.6773,11.6773,11.4385,11.6654,151312,0
+OXLC.US,D,20170621,000000,11.6654,11.6654,11.1051,11.4316,435681,0
+OXLC.US,D,20170622,000000,11.3969,11.5019,11.1508,11.2681,249697,0
+OXLC.US,D,20170623,000000,11.2681,11.4314,11.221,11.3027,167012,0
+OXLC.US,D,20170626,000000,11.4785,11.6295,11.4082,11.4082,141548,0
+OXLC.US,D,20170627,000000,11.4082,11.5138,11.2795,11.373,122611,0
+OXLC.US,D,20170628,000000,11.4197,11.5714,11.2795,11.3146,123094,0
+OXLC.US,D,20170629,000000,11.338,11.4197,11.2681,11.338,89210.1,0
+OXLC.US,D,20170630,000000,11.5482,11.6064,11.3969,11.5843,204616,0
+OXLC.US,D,20170703,000000,11.6295,12.2148,11.6064,12.0623,225550,0
+OXLC.US,D,20170705,000000,12.1446,12.3673,11.9692,12.2148,174826,0
+OXLC.US,D,20170706,000000,12.2732,12.3783,11.9236,12.2732,140278,0
+OXLC.US,D,20170707,000000,12.1446,12.1555,11.9226,12.0513,107567,0
+OXLC.US,D,20170710,000000,11.8644,12.2847,11.8644,12.2618,138395,0
+OXLC.US,D,20170711,000000,12.2394,12.3336,12.1908,12.2271,76680.8,0
+OXLC.US,D,20170712,000000,12.2732,12.3907,12.2386,12.3416,72594.9,0
+OXLC.US,D,20170713,000000,12.3783,12.3783,12.1555,12.2847,87008.7,0
+OXLC.US,D,20170714,000000,12.3205,12.3205,12.0745,12.1908,68185.5,0
+OXLC.US,D,20170717,000000,12.1908,12.1908,11.9335,12.1555,104355,0
+OXLC.US,D,20170718,000000,12.1908,12.2974,12.0607,12.1212,77435.2,0
+OXLC.US,D,20170719,000000,12.2148,12.3336,12.1446,12.2484,104113,0
+OXLC.US,D,20170720,000000,12.3336,12.3336,12.1908,12.2732,52805.5,0
+OXLC.US,D,20170721,000000,12.3205,12.3783,12.2484,12.2847,61097.5,0
+OXLC.US,D,20170724,000000,12.2847,12.2847,12.0745,12.1908,102372,0
+OXLC.US,D,20170725,000000,12.1555,12.2148,12.1212,12.1799,53331.4,0
+OXLC.US,D,20170726,000000,12.1684,12.2148,12.1107,12.1446,86935.6,0
+OXLC.US,D,20170727,000000,12.1446,12.1684,11.9804,12.1684,97468.7,0
+OXLC.US,D,20170728,000000,12.2148,12.2148,12.0706,12.1212,55201.4,0
+OXLC.US,D,20170731,000000,12.1446,12.2041,12.0908,12.1799,49457,0
+OXLC.US,D,20170801,000000,12.2148,12.2732,12.1446,12.2041,76859.7,0
+OXLC.US,D,20170802,000000,12.1799,12.287,12.1107,12.1446,75538.1,0
+OXLC.US,D,20170803,000000,12.1555,12.2394,12.0974,12.1096,85780.3,0
+OXLC.US,D,20170804,000000,12.1684,12.2618,12.1568,12.2148,91117.4,0
+OXLC.US,D,20170807,000000,12.2148,12.3416,12.2061,12.2974,125032,0
+OXLC.US,D,20170808,000000,12.2974,12.5528,12.2974,12.3783,141675,0
+OXLC.US,D,20170809,000000,12.5191,12.5191,12.3336,12.3907,104894,0
+OXLC.US,D,20170810,000000,12.4009,12.4344,12.2271,12.2974,86801.9,0
+OXLC.US,D,20170811,000000,12.2732,12.506,12.2148,12.3416,135906,0
+OXLC.US,D,20170814,000000,12.3416,12.4487,12.3336,12.3907,96008.7,0
+OXLC.US,D,20170815,000000,12.4595,12.5078,12.2847,12.3548,133402,0
+OXLC.US,D,20170816,000000,12.4266,12.5078,12.3548,12.4836,97334.7,0
+OXLC.US,D,20170817,000000,12.4836,12.5662,12.4009,12.5191,86791.7,0
+OXLC.US,D,20170818,000000,12.5191,12.5779,12.2732,12.5528,114024,0
+OXLC.US,D,20170821,000000,12.6127,12.6234,12.5191,12.6234,66252.2,0
+OXLC.US,D,20170822,000000,12.6234,12.6708,12.5427,12.636,59572.7,0
+OXLC.US,D,20170823,000000,12.5779,12.706,12.5779,12.706,61734,0
+OXLC.US,D,20170824,000000,12.706,12.706,12.5427,12.6708,58872.6,0
+OXLC.US,D,20170825,000000,12.6597,12.7523,12.636,12.7169,65933,0
+OXLC.US,D,20170828,000000,12.7523,12.8101,12.6813,12.7634,64478.2,0
+OXLC.US,D,20170829,000000,12.7411,12.7634,12.6585,12.7634,70392,0
+OXLC.US,D,20170830,000000,12.7302,12.7981,12.6942,12.7634,91188.2,0
+OXLC.US,D,20170831,000000,12.7634,12.7634,12.6813,12.6942,105479,0
+OXLC.US,D,20170901,000000,12.6942,12.7742,12.6708,12.7411,96357.8,0
+OXLC.US,D,20170905,000000,12.7411,12.7879,12.6597,12.6813,208036,0
+OXLC.US,D,20170906,000000,12.706,12.7427,12.6406,12.6813,157034,0
+OXLC.US,D,20170907,000000,12.6813,12.706,12.6597,12.6597,112897,0
+OXLC.US,D,20170908,000000,12.6597,12.706,12.6234,12.6708,134561,0
+OXLC.US,D,20170911,000000,12.6813,12.6813,12.3548,12.5528,334204,0
+OXLC.US,D,20170912,000000,12.5427,12.5779,12.4595,12.5078,246863,0
+OXLC.US,D,20170913,000000,12.5078,12.5427,12.3673,12.4122,394408,0
+OXLC.US,D,20170914,000000,12.3526,12.608,12.2917,12.5819,367283,0
+OXLC.US,D,20170915,000000,12.5952,12.6322,12.2666,12.4142,138136,0
+OXLC.US,D,20170918,000000,12.3526,12.4142,12.3288,12.3774,124504,0
+OXLC.US,D,20170919,000000,12.3897,12.4918,12.3795,12.4497,98429.5,0
+OXLC.US,D,20170920,000000,12.4497,12.5325,12.3053,12.3405,245529,0
+OXLC.US,D,20170921,000000,12.2666,12.4009,12.2666,12.3405,110946,0
+OXLC.US,D,20170922,000000,12.3663,12.3897,12.268,12.3405,113945,0
+OXLC.US,D,20170925,000000,12.4374,12.4374,12.1578,12.1838,152599,0
+OXLC.US,D,20170926,000000,12.1699,12.2917,12.0974,12.232,144968,0
+OXLC.US,D,20170927,000000,12.1699,12.4374,12.1699,12.4266,66775.5,0
+OXLC.US,D,20170928,000000,12.4497,12.5122,12.4374,12.4981,99131.9,0
+OXLC.US,D,20170929,000000,12.5477,12.5599,12.3405,12.3897,148903,0
+OXLC.US,D,20171002,000000,12.5122,12.754,12.4722,12.6795,131718,0
+OXLC.US,D,20171003,000000,12.657,12.754,12.5351,12.608,113732,0
+OXLC.US,D,20171004,000000,12.6322,12.8621,12.6192,12.7768,137191,0
+OXLC.US,D,20171005,000000,12.8264,12.8736,12.657,12.7907,72946.3,0
+OXLC.US,D,20171006,000000,12.8145,13.047,12.7768,12.9126,120455,0
+OXLC.US,D,20171009,000000,12.9592,12.9959,12.8145,12.9242,91766.4,0
+OXLC.US,D,20171010,000000,12.9728,13.1048,12.8754,13.035,118927,0
+OXLC.US,D,20171011,000000,13.0803,13.2032,13.041,13.1548,207095,0
+OXLC.US,D,20171012,000000,13.2032,13.2271,12.9818,13.2032,149560,0
+OXLC.US,D,20171013,000000,13.2032,13.2604,13.1191,13.2387,102395,0
+OXLC.US,D,20171016,000000,13.2387,13.2387,12.9592,13.2141,118821,0
+OXLC.US,D,20171017,000000,13.2141,13.2882,12.9592,12.9592,136534,0
+OXLC.US,D,20171018,000000,12.9959,13.2271,12.9959,13.1654,97892.5,0
+OXLC.US,D,20171019,000000,13.0699,13.1654,12.8736,13.1048,94434.4,0
+OXLC.US,D,20171020,000000,13.0803,13.1433,12.9483,13.1048,71397.1,0
+OXLC.US,D,20171023,000000,13.1316,13.2756,13.0079,13.2271,150194,0
+OXLC.US,D,20171024,000000,13.2644,13.2882,13.1548,13.2141,87953.3,0
+OXLC.US,D,20171025,000000,13.2032,13.2141,13.059,13.1548,83382.4,0
+OXLC.US,D,20171026,000000,13.1654,13.2387,13.0803,13.2032,41278.2,0
+OXLC.US,D,20171027,000000,13.1961,13.2756,13.1048,13.2644,142961,0
+OXLC.US,D,20171030,000000,13.2756,13.3018,13.2032,13.2644,70005.2,0
+OXLC.US,D,20171031,000000,13.2756,13.3018,13.1778,13.2756,61575.5,0
+OXLC.US,D,20171101,000000,13.2644,13.3018,13.1913,13.2882,77111.2,0
+OXLC.US,D,20171102,000000,13.3018,13.3124,13.059,13.059,126251,0
+OXLC.US,D,20171103,000000,13.059,13.1316,12.903,12.9483,98386.6,0
+OXLC.US,D,20171106,000000,13.0079,13.035,12.8621,12.8809,80069.3,0
+OXLC.US,D,20171107,000000,12.8736,12.8736,11.9399,12.279,472380,0
+OXLC.US,D,20171108,000000,12.2917,12.6446,12.2917,12.6192,97979.4,0
+OXLC.US,D,20171109,000000,12.6322,12.7427,12.4612,12.4863,109511,0
+OXLC.US,D,20171110,000000,12.4374,12.5588,12.3774,12.4863,45649.1,0
+OXLC.US,D,20171113,000000,12.4745,12.5122,12.4009,12.4745,69270.1,0
+OXLC.US,D,20171114,000000,12.3663,12.4907,12.3663,12.3663,114915,0
+OXLC.US,D,20171115,000000,12.3405,12.3647,12.0612,12.1838,175968,0
+OXLC.US,D,20171116,000000,12.1699,12.3526,12.1699,12.2917,67481.5,0
+OXLC.US,D,20171117,000000,12.3288,12.3897,12.2917,12.3162,81431,0
+OXLC.US,D,20171120,000000,12.3288,12.4266,12.3288,12.3774,114846,0
+OXLC.US,D,20171121,000000,12.3774,12.3897,12.3071,12.3405,98852.4,0
+OXLC.US,D,20171122,000000,12.3526,12.3663,12.2075,12.3288,85468.6,0
+OXLC.US,D,20171124,000000,12.3288,12.3663,12.2666,12.279,91226.7,0
+OXLC.US,D,20171127,000000,12.3162,12.3526,12.2666,12.3053,105201,0
+OXLC.US,D,20171128,000000,12.3288,12.3288,12.232,12.279,135986,0
+OXLC.US,D,20171129,000000,12.279,12.3663,12.2666,12.3288,75505.8,0
+OXLC.US,D,20171130,000000,12.3162,12.332,12.1465,12.2441,265668,0
+OXLC.US,D,20171201,000000,12.255,12.2917,12.1699,12.194,110427,0
+OXLC.US,D,20171204,000000,12.2666,12.3663,12.232,12.255,96910.1,0
+OXLC.US,D,20171205,000000,12.255,12.3162,12.2441,12.2441,83283.3,0
+OXLC.US,D,20171206,000000,12.2441,12.255,12.1465,12.232,161810,0
+OXLC.US,D,20171207,000000,12.194,12.2328,12.1578,12.1699,134225,0
+OXLC.US,D,20171208,000000,12.194,12.2185,12.1219,12.194,158290,0
+OXLC.US,D,20171211,000000,12.2075,12.5729,12.194,12.279,410021,0
+OXLC.US,D,20171212,000000,12.2666,12.3288,12.232,12.2666,351567,0
+OXLC.US,D,20171213,000000,12.194,12.2666,12.0612,12.1107,463817,0
+OXLC.US,D,20171214,000000,12.1107,12.5262,12.0208,12.325,425253,0
+OXLC.US,D,20171215,000000,12.3384,12.465,11.8947,12.0722,1102516,0
+OXLC.US,D,20171218,000000,12.1604,12.2328,11.5287,11.5908,647029,0
+OXLC.US,D,20171219,000000,11.5406,11.781,11.5406,11.6413,281972,0
+OXLC.US,D,20171220,000000,11.6799,11.8314,11.6413,11.7423,127226,0
+OXLC.US,D,20171221,000000,11.8438,12.5907,11.8438,12.5262,294343,0
+OXLC.US,D,20171222,000000,12.5398,12.6676,11.9576,12.2111,459169,0
+OXLC.US,D,20171226,000000,12.2618,12.5152,12.2618,12.4266,144945,0
+OXLC.US,D,20171227,000000,12.4894,12.8407,12.4529,12.7302,182135,0
+OXLC.US,D,20171228,000000,12.7438,12.845,12.6034,12.7043,188662,0
+OXLC.US,D,20171229,000000,12.7043,12.8049,12.6284,12.7169,145415,0
+OXLC.US,D,20180102,000000,12.6917,13.035,12.6917,12.9338,293032,0
+OXLC.US,D,20180103,000000,13.0079,13.4374,13.0079,13.274,220730,0
+OXLC.US,D,20180104,000000,13.2244,13.274,13.0593,13.1228,146334,0
+OXLC.US,D,20180105,000000,13.1356,13.1858,12.6695,12.6917,266462,0
+OXLC.US,D,20180108,000000,12.6676,12.8186,11.869,11.9576,923833,0
+OXLC.US,D,20180109,000000,12.0598,12.9571,12.0598,12.6034,424373,0
+OXLC.US,D,20180110,000000,12.6284,12.8659,12.5662,12.6781,134022,0
+OXLC.US,D,20180111,000000,12.768,12.8927,12.7043,12.8568,141405,0
+OXLC.US,D,20180112,000000,12.845,13.1228,12.7043,13.0832,190900,0
+OXLC.US,D,20180116,000000,13.0593,13.1612,12.9571,13.0593,128836,0
+OXLC.US,D,20180117,000000,13.048,13.0958,12.8674,12.8927,222956,0
+OXLC.US,D,20180118,000000,12.8809,12.9338,12.845,12.8809,198411,0
+OXLC.US,D,20180119,000000,12.9201,12.9201,12.7302,12.845,177636,0
+OXLC.US,D,20180122,000000,12.9714,13.0373,12.7026,12.9714,189136,0
+OXLC.US,D,20180123,000000,13.0114,13.1394,12.9072,12.9714,249237,0
+OXLC.US,D,20180124,000000,12.9349,13.0247,12.8319,12.9714,161281,0
+OXLC.US,D,20180125,000000,13.0114,13.0733,12.9576,12.9975,60093.9,0
+OXLC.US,D,20180126,000000,13.0247,13.0596,12.9349,12.9576,140683,0
+OXLC.US,D,20180129,000000,13.0596,13.0733,12.6648,12.8049,191846,0
+OXLC.US,D,20180130,000000,12.8186,12.9818,12.7026,12.9072,175864,0
+OXLC.US,D,20180131,000000,12.9714,13.1268,12.9219,13.05,151212,0
+OXLC.US,D,20180201,000000,12.9836,13.2666,12.9576,13.1773,98859.9,0
+OXLC.US,D,20180202,000000,13.2032,13.2153,12.9219,12.9219,103959,0
+OXLC.US,D,20180205,000000,12.7026,13.0733,12.51,12.6648,268736,0
+OXLC.US,D,20180206,000000,12.51,13.0995,12.51,13.0247,209510,0
+OXLC.US,D,20180207,000000,13.1132,13.3566,13.0699,13.2402,227843,0
+OXLC.US,D,20180208,000000,13.2542,13.4844,13.1534,13.3434,243045,0
+OXLC.US,D,20180209,000000,13.4218,13.5352,12.9576,13.0995,263335,0
+OXLC.US,D,20180212,000000,13.1132,13.2604,12.8939,12.9836,269670,0
+OXLC.US,D,20180213,000000,12.9483,13.1268,12.9219,13.0733,211481,0
+OXLC.US,D,20180214,000000,13.0733,13.2402,12.9576,13.0733,231871,0
+OXLC.US,D,20180215,000000,13.0855,13.2402,13.05,13.0855,292743,0
+OXLC.US,D,20180216,000000,13.1132,13.1654,13.0596,13.0855,156458,0
+OXLC.US,D,20180220,000000,13.1268,13.141,13.0247,13.0596,194696,0
+OXLC.US,D,20180221,000000,13.0855,13.1132,12.9349,12.9959,170825,0
+OXLC.US,D,20180222,000000,13.0235,13.1132,13.0094,13.0733,92533.7,0
+OXLC.US,D,20180223,000000,13.1534,13.334,13.0733,13.2434,123656,0
+OXLC.US,D,20180226,000000,13.2575,13.2696,13.1268,13.1654,96159.7,0
+OXLC.US,D,20180227,000000,13.1268,13.1919,13.0995,13.1132,104261,0
+OXLC.US,D,20180228,000000,13.141,13.1654,13.0596,13.0733,101721,0
+OXLC.US,D,20180301,000000,13.0855,13.2162,13.0733,13.0995,171039,0
+OXLC.US,D,20180302,000000,13.0995,13.141,13.0596,13.0995,127718,0
+OXLC.US,D,20180305,000000,13.0855,13.141,13.0733,13.0995,133078,0
+OXLC.US,D,20180306,000000,13.0995,13.1534,13.0995,13.1268,159338,0
+OXLC.US,D,20180307,000000,13.0995,13.1287,13.0855,13.0995,100638,0
+OXLC.US,D,20180308,000000,13.1132,13.1132,13.0733,13.0995,143751,0
+OXLC.US,D,20180309,000000,13.1132,13.1132,13.0596,13.0855,149478,0
+OXLC.US,D,20180312,000000,13.0995,13.141,13.0995,13.1268,165969,0
+OXLC.US,D,20180313,000000,13.1534,13.2312,13.1534,13.1919,206900,0
+OXLC.US,D,20180314,000000,13.1778,13.2162,13.1654,13.1919,121359,0
+OXLC.US,D,20180315,000000,13.1919,13.1919,13.141,13.1654,148615,0
+OXLC.US,D,20180316,000000,13.1534,13.2312,13.1534,13.1976,133162,0
+OXLC.US,D,20180319,000000,13.204,13.2162,13.1668,13.204,211774,0
+OXLC.US,D,20180320,000000,13.204,13.2328,13.1654,13.1919,203419,0
+OXLC.US,D,20180321,000000,13.204,13.362,13.0984,13.204,224194,0
+OXLC.US,D,20180322,000000,13.2162,13.322,13.1919,13.2162,198657,0
+OXLC.US,D,20180323,000000,13.2448,13.3766,13.1919,13.2448,191030,0
+OXLC.US,D,20180326,000000,13.322,13.4163,13.2584,13.3356,118249,0
+OXLC.US,D,20180327,000000,13.322,13.4551,13.2448,13.2704,143479,0
+OXLC.US,D,20180328,000000,13.2704,13.402,13.2704,13.364,129802,0
+OXLC.US,D,20180329,000000,13.3766,13.4564,13.364,13.364,132219,0
+OXLC.US,D,20180402,000000,13.3766,13.4946,13.364,13.4696,169998,0
+OXLC.US,D,20180403,000000,13.4696,13.5224,13.4551,13.4551,130103,0
+OXLC.US,D,20180404,000000,13.4551,13.5622,13.4551,13.5336,110351,0
+OXLC.US,D,20180405,000000,13.5622,13.7452,13.5094,13.6682,185348,0
+OXLC.US,D,20180406,000000,13.6787,13.705,13.5865,13.6787,117329,0
+OXLC.US,D,20180409,000000,13.6536,13.8911,13.6422,13.8634,165120,0
+OXLC.US,D,20180410,000000,13.8634,13.8634,13.7432,13.7581,93119.1,0
+OXLC.US,D,20180411,000000,13.9702,13.9824,13.7452,13.9702,162340,0
+OXLC.US,D,20180412,000000,13.9824,14.0703,13.8911,13.897,83584.8,0
+OXLC.US,D,20180413,000000,13.9588,14.2052,13.903,13.9702,208724,0
+OXLC.US,D,20180416,000000,14.0218,14.1835,13.9702,14.1399,183738,0
+OXLC.US,D,20180417,000000,14.1546,14.3806,14.0659,14.1399,237202,0
+OXLC.US,D,20180418,000000,14.3008,14.3806,14.191,14.34,251698,0
+OXLC.US,D,20180419,000000,14.34,14.4178,13.9649,14.0053,211233,0
+OXLC.US,D,20180420,000000,14.0053,14.1636,13.9238,14.1515,76293.6,0
+OXLC.US,D,20180423,000000,14.1262,14.1669,14.0305,14.0454,78517.8,0
+OXLC.US,D,20180424,000000,14.0305,14.2191,13.9528,14.0985,74838.3,0
+OXLC.US,D,20180425,000000,14.0985,14.1515,14.0748,14.1515,35020.4,0
+OXLC.US,D,20180426,000000,14.1262,14.3668,14.1262,14.3116,115174,0
+OXLC.US,D,20180427,000000,14.3008,14.4058,14.2119,14.3008,137765,0
+OXLC.US,D,20180430,000000,14.3008,14.4314,14.2424,14.34,154382,0
+OXLC.US,D,20180501,000000,14.3008,14.4314,14.2518,14.3668,122915,0
+OXLC.US,D,20180502,000000,14.4178,14.5795,14.3866,14.5795,166378,0
+OXLC.US,D,20180503,000000,14.525,14.7022,14.4876,14.6072,142902,0
+OXLC.US,D,20180504,000000,14.6072,14.7022,14.525,14.5518,114321,0
+OXLC.US,D,20180507,000000,14.5675,14.6632,14.4465,14.513,146645,0
+OXLC.US,D,20180508,000000,14.4876,14.6438,14.4876,14.5795,110875,0
+OXLC.US,D,20180509,000000,14.6072,14.7022,14.6072,14.6808,127256,0
+OXLC.US,D,20180510,000000,14.6599,14.8456,14.6314,14.7247,155041,0
+OXLC.US,D,20180511,000000,14.7387,14.9522,14.7387,14.9286,187406,0
+OXLC.US,D,20180514,000000,14.914,15.0352,14.7022,14.9672,231934,0
+OXLC.US,D,20180515,000000,14.9672,15.0863,14.9006,15.0352,127195,0
+OXLC.US,D,20180516,000000,15.0352,15.1656,14.874,14.9955,216157,0
+OXLC.US,D,20180517,000000,14.9537,15.2338,14.8352,15.1937,191488,0
+OXLC.US,D,20180518,000000,15.1937,15.4865,15.1412,15.4478,226073,0
+OXLC.US,D,20180521,000000,15.4865,15.6891,15.329,15.329,427227,0
+OXLC.US,D,20180522,000000,15.4218,15.4218,15.1146,15.208,165470,0
+OXLC.US,D,20180523,000000,15.208,15.2148,14.9481,15.1526,177463,0
+OXLC.US,D,20180524,000000,15.1526,15.1808,14.8267,15.0068,181354,0
+OXLC.US,D,20180525,000000,14.9481,15.03,14.8534,14.8674,94770.9,0
+OXLC.US,D,20180529,000000,14.8417,14.8674,14.3134,14.5048,312928,0
+OXLC.US,D,20180530,000000,14.4756,14.5048,14.2191,14.4219,224491,0
+OXLC.US,D,20180531,000000,14.3955,14.4284,14.1798,14.2437,179509,0
+OXLC.US,D,20180601,000000,14.2437,14.3008,14.1798,14.2586,209449,0
+OXLC.US,D,20180604,000000,14.2874,14.5981,14.2437,14.4905,429966,0
+OXLC.US,D,20180605,000000,14.4905,14.65,14.4905,14.6105,249296,0
+OXLC.US,D,20180606,000000,14.6252,14.693,14.4345,14.4618,211582,0
+OXLC.US,D,20180607,000000,14.4756,14.5177,14.2734,14.3544,166894,0
+OXLC.US,D,20180608,000000,14.3544,14.4554,14.3252,14.3252,229774,0
+OXLC.US,D,20180611,000000,14.3252,14.3984,14.2944,14.2944,240868,0
+OXLC.US,D,20180612,000000,14.3008,14.4026,14.3008,14.368,217276,0
+OXLC.US,D,20180613,000000,14.368,14.4094,14.3134,14.3134,125682,0
+OXLC.US,D,20180614,000000,14.3252,14.3955,14.1515,14.2036,252374,0
+OXLC.US,D,20180615,000000,14.2586,14.3955,14.2586,14.2874,151168,0
+OXLC.US,D,20180618,000000,14.2874,14.4504,14.2734,14.3415,261016,0
+OXLC.US,D,20180619,000000,14.2874,14.368,14.2586,14.3544,222382,0
+OXLC.US,D,20180620,000000,14.3955,14.3955,14.272,14.3134,190666,0
+OXLC.US,D,20180621,000000,14.3252,14.368,14.2314,14.2437,96004,0
+OXLC.US,D,20180622,000000,14.2314,14.3008,14.2026,14.2026,102553,0
+OXLC.US,D,20180625,000000,14.2314,14.2314,14.0379,14.1628,154750,0
+OXLC.US,D,20180626,000000,14.1774,14.3008,14.1481,14.1774,123123,0
+OXLC.US,D,20180627,000000,14.2437,14.2704,14.1954,14.2314,101108,0
+OXLC.US,D,20180628,000000,14.2577,14.2856,14.2098,14.2577,83847.8,0
+OXLC.US,D,20180629,000000,14.2577,14.3252,14.2437,14.2856,206999,0
+OXLC.US,D,20180702,000000,14.2856,14.5056,14.2856,14.4776,227178,0
+OXLC.US,D,20180703,000000,14.5056,14.5324,14.4513,14.4697,77458.7,0
+OXLC.US,D,20180705,000000,14.4618,14.4876,14.3826,14.4109,209573,0
+OXLC.US,D,20180706,000000,14.4109,14.4782,14.3836,14.436,217551,0
+OXLC.US,D,20180709,000000,14.6286,14.6286,14.4513,14.4618,306585,0
+OXLC.US,D,20180710,000000,14.5452,14.8267,14.5324,14.7502,266076,0
+OXLC.US,D,20180711,000000,14.7655,14.9574,14.7502,14.8759,128281,0
+OXLC.US,D,20180712,000000,14.8336,15.0791,14.8336,14.984,201359,0
+OXLC.US,D,20180713,000000,15.0256,15.2713,15.0256,15.2208,310431,0
+OXLC.US,D,20180716,000000,15.329,15.4907,15.2862,15.3952,265388,0
+OXLC.US,D,20180717,000000,15.4218,15.4907,15.2862,15.329,218467,0
+OXLC.US,D,20180718,000000,15.3548,15.3952,15.2323,15.2862,236992,0
+OXLC.US,D,20180719,000000,15.3002,15.3548,15.2452,15.3413,294176,0
+OXLC.US,D,20180720,000000,15.5359,15.5359,15.2195,15.3137,215898,0
+OXLC.US,D,20180723,000000,15.2703,15.2703,14.9955,14.9955,187413,0
+OXLC.US,D,20180724,000000,14.9955,15.2195,14.9827,15.1318,152757,0
+OXLC.US,D,20180725,000000,15.1459,15.3002,15.1318,15.2432,94655.3,0
+OXLC.US,D,20180726,000000,15.329,15.4682,15.2841,15.4116,138900,0
+OXLC.US,D,20180727,000000,15.4808,15.4808,15.3002,15.329,127502,0
+OXLC.US,D,20180730,000000,15.3821,15.4531,15.3413,15.3676,147598,0
+OXLC.US,D,20180731,000000,15.4116,15.4924,15.3137,15.4402,133865,0
+OXLC.US,D,20180801,000000,15.4402,15.6024,15.4238,15.571,163199,0
+OXLC.US,D,20180802,000000,15.6172,15.6891,15.5648,15.6172,162628,0
+OXLC.US,D,20180803,000000,15.5764,15.7284,15.5359,15.6024,168450,0
+OXLC.US,D,20180806,000000,15.6172,15.8278,15.6024,15.759,217782,0
+OXLC.US,D,20180807,000000,15.759,15.9679,15.6172,15.8552,204966,0
+OXLC.US,D,20180808,000000,15.9679,15.9679,15.8001,15.8827,184738,0
+OXLC.US,D,20180809,000000,15.9106,15.9679,15.8278,15.9106,173854,0
+OXLC.US,D,20180810,000000,15.9679,15.9679,15.7817,15.8552,201222,0
+OXLC.US,D,20180813,000000,15.8552,15.8944,15.66,15.6891,247027,0
+OXLC.US,D,20180814,000000,15.6891,15.7156,15.5648,15.6172,194786,0
+OXLC.US,D,20180815,000000,15.6172,15.6332,15.4116,15.5359,173760,0
+OXLC.US,D,20180816,000000,15.552,15.66,15.5064,15.5064,280079,0
+OXLC.US,D,20180817,000000,15.5064,15.6372,15.5064,15.552,173583,0
+OXLC.US,D,20180820,000000,15.552,15.7834,15.552,15.66,271006,0
+OXLC.US,D,20180821,000000,15.66,15.7139,15.6024,15.6332,324760,0
+OXLC.US,D,20180822,000000,15.6739,15.7303,15.3381,15.45,320174,0
+OXLC.US,D,20180823,000000,15.4666,15.4907,15.2657,15.3102,225672,0
+OXLC.US,D,20180824,000000,15.3102,15.3936,15.2657,15.3243,209572,0
+OXLC.US,D,20180827,000000,15.3508,15.4294,15.2384,15.2384,214989,0
+OXLC.US,D,20180828,000000,15.2527,15.2799,15.1559,15.1908,199192,0
+OXLC.US,D,20180829,000000,15.1818,15.2799,15.1818,15.1818,169860,0
+OXLC.US,D,20180830,000000,15.1818,15.3243,15.1818,15.1818,165487,0
+OXLC.US,D,20180831,000000,15.2127,15.2657,15.1559,15.1818,154778,0
+OXLC.US,D,20180904,000000,15.1966,15.2799,15.0694,15.1966,244025,0
+OXLC.US,D,20180905,000000,15.2657,15.2657,15.1282,15.1412,169100,0
+OXLC.US,D,20180906,000000,15.1559,15.2127,15.1412,15.1818,172003,0
+OXLC.US,D,20180907,000000,15.1818,15.2254,15.1412,15.1559,197467,0
+OXLC.US,D,20180910,000000,15.1559,15.162,15.0844,15.1282,164020,0
+OXLC.US,D,20180911,000000,15.1146,15.1966,15.1146,15.1412,170844,0
+OXLC.US,D,20180912,000000,15.1667,15.2127,15.1282,15.1559,214485,0
+OXLC.US,D,20180913,000000,15.1818,15.2276,15.1282,15.1559,215957,0
+OXLC.US,D,20180914,000000,15.1667,15.2276,15.1667,15.1818,125385,0
+OXLC.US,D,20180917,000000,15.1818,15.3243,15.1818,15.2657,310413,0
+OXLC.US,D,20180918,000000,15.2657,15.3508,15.1966,15.2799,419097,0
+OXLC.US,D,20180919,000000,15.3102,15.3872,15.1808,15.3526,341856,0
+OXLC.US,D,20180920,000000,15.3664,15.38,15.1808,15.2961,178733,0
+OXLC.US,D,20180921,000000,15.2961,15.3102,15.2112,15.2254,171021,0
+OXLC.US,D,20180924,000000,15.2112,15.2527,15.1262,15.1394,173326,0
+OXLC.US,D,20180925,000000,15.1656,15.2195,15.1262,15.1808,159326,0
+OXLC.US,D,20180926,000000,15.1808,15.2112,15.1394,15.1394,152885,0
+OXLC.US,D,20180927,000000,15.1656,15.1808,15.0256,15.0513,211973,0
+OXLC.US,D,20180928,000000,15.0408,15.1656,14.9967,15.088,271609,0
+OXLC.US,D,20181001,000000,15.1394,15.1808,15.0256,15.0956,238921,0
+OXLC.US,D,20181002,000000,15.0956,15.3952,15.0956,15.3952,129250,0
+OXLC.US,D,20181003,000000,15.3952,15.4386,15.3664,15.3664,110036,0
+OXLC.US,D,20181004,000000,15.3102,15.4218,15.3102,15.3526,190646,0
+OXLC.US,D,20181005,000000,15.3102,15.38,15.2384,15.3243,136385,0
+OXLC.US,D,20181008,000000,15.38,15.4386,15.2384,15.4386,122009,0
+OXLC.US,D,20181009,000000,15.4386,15.5953,15.4096,15.5813,177687,0
+OXLC.US,D,20181010,000000,15.5813,15.5891,15.1656,15.1948,262580,0
+OXLC.US,D,20181011,000000,15.0256,15.0956,14.4841,14.7686,546524,0
+OXLC.US,D,20181012,000000,14.7522,15.0956,14.7522,15.0114,218374,0
+OXLC.US,D,20181015,000000,15.0956,15.4096,14.9967,15.3526,151715,0
+OXLC.US,D,20181016,000000,15.3664,15.6372,15.2799,15.6221,210696,0
+OXLC.US,D,20181017,000000,15.5953,15.6652,15.4934,15.6652,136099,0
+OXLC.US,D,20181018,000000,15.6516,15.7371,15.3388,15.4824,178209,0
+OXLC.US,D,20181019,000000,15.5082,15.6372,15.4531,15.6372,144470,0
+OXLC.US,D,20181022,000000,15.5953,15.709,15.3526,15.5813,381160,0
+OXLC.US,D,20181023,000000,15.3212,15.4808,14.8674,15.0734,386597,0
+OXLC.US,D,20181024,000000,15.1058,15.2338,14.513,14.6414,360646,0
+OXLC.US,D,20181025,000000,14.7162,14.8848,14.6414,14.7732,251195,0
+OXLC.US,D,20181026,000000,14.6716,14.8448,14.5283,14.7576,157591,0
+OXLC.US,D,20181029,000000,14.874,14.973,14.687,14.7417,176095,0
+OXLC.US,D,20181030,000000,14.7417,14.8571,14.6268,14.7576,107469,0
+OXLC.US,D,20181031,000000,14.8168,14.973,14.7417,14.9447,234416,0
+OXLC.US,D,20181101,000000,14.9899,15.437,14.9586,15.437,219527,0
+OXLC.US,D,20181102,000000,15.5064,15.6879,15.0333,15.1471,182334,0
+OXLC.US,D,20181105,000000,15.1908,15.4351,15.1744,15.3508,156295,0
+OXLC.US,D,20181106,000000,15.3664,15.5813,15.3212,15.552,156232,0
+OXLC.US,D,20181107,000000,15.5064,15.5258,15.3074,15.3361,225762,0
+OXLC.US,D,20181108,000000,15.3212,15.437,15.1471,15.275,201303,0
+OXLC.US,D,20181109,000000,15.275,15.275,15.1058,15.1599,197136,0
+OXLC.US,D,20181112,000000,15.1599,15.1744,15.0734,15.1471,125072,0
+OXLC.US,D,20181113,000000,15.1471,15.2052,15.0172,15.0333,168628,0
+OXLC.US,D,20181114,000000,15.059,15.1471,15.0333,15.1058,180199,0
+OXLC.US,D,20181115,000000,15.059,15.1471,14.9323,14.9899,184396,0
+OXLC.US,D,20181116,000000,14.9586,14.9899,14.7162,14.7576,303926,0
+OXLC.US,D,20181119,000000,14.7162,14.8286,14.6555,14.687,280698,0
+OXLC.US,D,20181120,000000,14.601,14.7162,14.4841,14.5858,271868,0
+OXLC.US,D,20181121,000000,14.6892,14.799,14.5268,14.6582,234955,0
+OXLC.US,D,20181123,000000,14.571,14.6426,14.4822,14.5398,143158,0
+OXLC.US,D,20181126,000000,14.6268,14.6892,14.4962,14.6268,193129,0
+OXLC.US,D,20181127,000000,14.6268,14.6268,14.4822,14.5114,224344,0
+OXLC.US,D,20181128,000000,14.6426,14.673,14.5355,14.6268,338009,0
+OXLC.US,D,20181129,000000,14.6426,14.673,14.5958,14.6268,150633,0
+OXLC.US,D,20181130,000000,14.6268,14.7054,14.6268,14.6268,165452,0
+OXLC.US,D,20181203,000000,14.7036,14.7758,14.5858,14.6426,325647,0
+OXLC.US,D,20181204,000000,14.6582,14.673,14.5268,14.5268,192902,0
+OXLC.US,D,20181206,000000,14.5398,14.5398,13.5329,14.4392,565976,0
+OXLC.US,D,20181207,000000,14.5268,14.5398,14.191,14.248,172388,0
+OXLC.US,D,20181210,000000,14.2191,14.2191,13.6927,13.9853,324221,0
+OXLC.US,D,20181211,000000,13.9853,14.248,13.9853,14.131,167994,0
+OXLC.US,D,20181212,000000,14.234,14.5724,14.191,14.5553,163822,0
+OXLC.US,D,20181213,000000,14.5858,14.6268,14.2191,14.3932,220251,0
+OXLC.US,D,20181214,000000,14.3068,14.3932,13.7812,13.9412,506781,0
+OXLC.US,D,20181217,000000,13.9122,14.4538,13.8537,13.8978,372908,0
+OXLC.US,D,20181218,000000,13.7512,13.9562,12.9708,13.2387,659270,0
+OXLC.US,D,20181219,000000,13.2387,13.4071,12.6395,12.7562,694119,0
+OXLC.US,D,20181220,000000,12.654,12.7123,10.7528,12.01,1498906,0
+OXLC.US,D,20181221,000000,12.0254,13.2154,11.9802,12.5388,516761,0
+OXLC.US,D,20181224,000000,12.5756,12.8142,12.3272,12.635,213636,0
+OXLC.US,D,20181226,000000,12.65,13.7222,12.65,13.5728,432402,0
+OXLC.US,D,20181227,000000,13.6176,14.0936,13.3196,14.079,238568,0
+OXLC.US,D,20181228,000000,14.0197,14.4807,14.0197,14.1835,164639,0
+OXLC.US,D,20181231,000000,14.2874,14.6599,14.2135,14.436,239022,0
+OXLC.US,D,20190102,000000,14.1981,14.8974,14.0642,14.7328,268606,0
+OXLC.US,D,20190103,000000,14.6286,14.7483,14.3764,14.601,204672,0
+OXLC.US,D,20190104,000000,14.7054,14.8832,14.6599,14.779,225578,0
+OXLC.US,D,20190107,000000,14.8239,15.2452,14.8239,14.956,358116,0
+OXLC.US,D,20190108,000000,15.0752,15.1639,14.7189,14.9128,238493,0
+OXLC.US,D,20190109,000000,15.0158,15.1076,14.8366,15.061,198374,0
+OXLC.US,D,20190110,000000,15.0752,15.2254,14.9128,15.061,161060,0
+OXLC.US,D,20190111,000000,15.061,15.1346,14.956,15.0912,115770,0
+OXLC.US,D,20190114,000000,15.1801,15.345,15.0752,15.299,188085,0
+OXLC.US,D,20190115,000000,15.1206,15.2536,14.956,15.1076,239171,0
+OXLC.US,D,20190116,000000,15.1076,15.6879,15.046,15.4034,490845,0
+OXLC.US,D,20190117,000000,15.3872,15.4034,15.046,15.1948,299978,0
+OXLC.US,D,20190118,000000,15.2688,15.479,15.2476,15.3872,180993,0
+OXLC.US,D,20190122,000000,15.4644,15.7622,15.3735,15.552,344150,0
+OXLC.US,D,20190123,000000,15.611,15.6272,15.1599,15.4465,201810,0
+OXLC.US,D,20190124,000000,15.4774,15.6584,15.3851,15.585,114067,0
+OXLC.US,D,20190125,000000,15.6891,15.7061,15.4625,15.4907,162040,0
+OXLC.US,D,20190128,000000,15.4625,15.5372,15.3706,15.4625,141501,0
+OXLC.US,D,20190129,000000,15.5064,15.764,15.3851,15.7061,206289,0
+OXLC.US,D,20190130,000000,15.7195,15.8698,15.7061,15.7061,119826,0
+OXLC.US,D,20190131,000000,15.5678,15.6891,15.5064,15.5678,218059,0
+OXLC.US,D,20190201,000000,15.5678,15.624,15.2862,15.3565,308153,0
+OXLC.US,D,20190204,000000,15.3851,15.5064,15.2961,15.3851,346323,0
+OXLC.US,D,20190205,000000,15.4164,15.5974,15.4016,15.4774,133968,0
+OXLC.US,D,20190206,000000,15.4774,15.6272,15.4164,15.4625,143079,0
+OXLC.US,D,20190207,000000,15.4465,15.5082,15.2961,15.3565,264394,0
+OXLC.US,D,20190208,000000,15.3114,15.3936,15.1292,15.1908,270725,0
+OXLC.US,D,20190211,000000,14.9183,15.6891,14.5576,15.5974,565420,0
+OXLC.US,D,20190212,000000,15.5372,15.8398,15.5064,15.5372,375990,0
+OXLC.US,D,20190213,000000,15.4907,15.5223,15.2703,15.3114,432279,0
+OXLC.US,D,20190214,000000,15.3114,15.3548,15.1292,15.2354,430571,0
+OXLC.US,D,20190215,000000,15.2657,15.4465,15.1292,15.3851,363783,0
+OXLC.US,D,20190219,000000,15.4323,15.5372,15.2354,15.4323,385021,0
+OXLC.US,D,20190220,000000,15.4164,15.4774,15.3253,15.3851,294645,0
+OXLC.US,D,20190221,000000,15.4016,15.4625,15.3548,15.4164,187755,0
+OXLC.US,D,20190222,000000,15.4164,15.6304,15.4016,15.6008,475941,0
+OXLC.US,D,20190225,000000,15.6008,15.6008,15.3693,15.4016,308655,0
+OXLC.US,D,20190226,000000,15.4465,15.4625,15.3404,15.4465,181631,0
+OXLC.US,D,20190227,000000,15.4465,15.4465,15.1874,15.3253,354414,0
+OXLC.US,D,20190228,000000,15.3404,15.3676,15.2338,15.3102,204151,0
+OXLC.US,D,20190301,000000,15.3253,15.3253,15.2195,15.294,204210,0
+OXLC.US,D,20190304,000000,15.3102,15.4323,15.2338,15.294,327356,0
+OXLC.US,D,20190305,000000,15.3102,15.4323,15.2625,15.3851,179460,0
+OXLC.US,D,20190306,000000,15.4016,15.4164,15.2195,15.2625,300003,0
+OXLC.US,D,20190307,000000,15.294,15.3137,15.1394,15.2625,160276,0
+OXLC.US,D,20190308,000000,15.2338,15.2496,14.9109,14.973,424586,0
+OXLC.US,D,20190311,000000,15.0046,15.0734,14.973,14.9899,255230,0
+OXLC.US,D,20190312,000000,15.0046,15.1394,14.9899,15.1262,172571,0
+OXLC.US,D,20190313,000000,15.1394,15.294,15.1394,15.2625,192861,0
+OXLC.US,D,20190314,000000,15.2625,15.3253,15.2036,15.2195,202924,0
+OXLC.US,D,20190315,000000,15.2338,15.3253,15.2286,15.294,188371,0
+OXLC.US,D,20190318,000000,15.3102,15.3693,15.1874,15.2625,373177,0
+OXLC.US,D,20190319,000000,15.2778,15.3548,15.2778,15.294,312952,0
+OXLC.US,D,20190320,000000,15.294,15.3693,15.2778,15.2778,298335,0
+OXLC.US,D,20190321,000000,15.3253,15.45,15.294,15.3565,267538,0
+OXLC.US,D,20190322,000000,15.3253,15.3413,14.9899,15.046,313443,0
+OXLC.US,D,20190325,000000,15.0771,15.1508,14.8286,15.1088,218527,0
+OXLC.US,D,20190326,000000,15.1088,15.2338,15.046,15.0771,173289,0
+OXLC.US,D,20190327,000000,15.1377,15.2338,15.0928,15.2178,149682,0
+OXLC.US,D,20190328,000000,15.202,15.2178,15.1377,15.202,97191.6,0
+OXLC.US,D,20190329,000000,15.202,15.3253,15.1858,15.2625,318413,0
+OXLC.US,D,20190401,000000,15.2625,15.3253,15.2476,15.294,331842,0
+OXLC.US,D,20190402,000000,15.294,15.3253,15.1547,15.202,305436,0
+OXLC.US,D,20190403,000000,15.2338,15.294,15.1245,15.1858,293424,0
+OXLC.US,D,20190404,000000,15.2178,15.2401,15.1858,15.1858,208000,0
+OXLC.US,D,20190405,000000,15.202,15.2778,15.1858,15.2338,211693,0
+OXLC.US,D,20190408,000000,15.5114,15.976,15.4666,15.976,1059338,0
+OXLC.US,D,20190409,000000,15.9608,15.976,15.8827,15.9461,237378,0
+OXLC.US,D,20190410,000000,15.9461,16.2536,15.9147,16.0996,315503,0
+OXLC.US,D,20190411,000000,15.976,16.2536,15.9608,16.1302,298877,0
+OXLC.US,D,20190412,000000,16.1463,16.4858,16.1463,16.242,385294,0
+OXLC.US,D,20190415,000000,16.3616,16.7525,16.3493,16.442,718463,0
+OXLC.US,D,20190416,000000,16.611,16.7525,16.5036,16.5036,437050,0
+OXLC.US,D,20190417,000000,16.5365,16.6924,16.2096,16.5365,405231,0
+OXLC.US,D,20190418,000000,16.5365,16.6737,16.442,16.611,316822,0
+OXLC.US,D,20190422,000000,16.5661,16.9114,16.5487,16.8796,406832,0
+OXLC.US,D,20190423,000000,16.8796,16.8934,16.611,16.6578,295064,0
+OXLC.US,D,20190424,000000,16.7376,16.7376,16.5015,16.5348,195723,0
+OXLC.US,D,20190425,000000,16.5661,16.8018,16.5015,16.7376,212973,0
+OXLC.US,D,20190426,000000,16.7376,16.973,16.7096,16.7848,252715,0
+OXLC.US,D,20190429,000000,16.8639,16.8934,16.7848,16.8462,217604,0
+OXLC.US,D,20190430,000000,16.8462,17.1275,16.7848,17.1002,333541,0
+OXLC.US,D,20190501,000000,17.1002,17.3497,16.818,16.8462,437050,0
+OXLC.US,D,20190502,000000,16.973,17.3201,16.5052,16.9114,618719,0
+OXLC.US,D,20190503,000000,16.9114,17.2404,16.8336,17.0202,488145,0
+OXLC.US,D,20190506,000000,16.8934,17.2899,16.7545,17.1969,492400,0
+OXLC.US,D,20190507,000000,17.1969,17.2727,17.0362,17.1275,277781,0
+OXLC.US,D,20190508,000000,17.1002,17.1002,16.6754,16.8018,520836,0
+OXLC.US,D,20190509,000000,16.7218,16.7703,16.5572,16.6833,391706,0
+OXLC.US,D,20190510,000000,16.6754,16.8796,16.611,16.7376,301549,0
+OXLC.US,D,20190513,000000,16.6924,16.7218,16.407,16.457,506680,0
+OXLC.US,D,20190514,000000,16.5015,16.6457,16.4724,16.5962,385047,0
+OXLC.US,D,20190515,000000,16.5962,16.7376,16.5962,16.6754,320768,0
+OXLC.US,D,20190516,000000,16.5962,16.7848,16.5962,16.6754,460504,0
+OXLC.US,D,20190517,000000,16.6284,16.7756,16.6284,16.6578,293363,0
+OXLC.US,D,20190520,000000,16.6578,16.7545,16.5189,16.5348,418889,0
+OXLC.US,D,20190521,000000,16.5487,16.6284,16.5348,16.5661,336725,0
+OXLC.US,D,20190522,000000,16.5661,16.7096,16.5487,16.5962,368979,0
+OXLC.US,D,20190523,000000,16.6457,16.6939,16.3446,16.6284,335499,0
+OXLC.US,D,20190524,000000,16.6284,16.708,16.5005,16.5169,213274,0
+OXLC.US,D,20190528,000000,16.5487,16.5487,16.1198,16.1989,476709,0
+OXLC.US,D,20190529,000000,16.1842,16.1989,15.656,15.9106,556630,0
+OXLC.US,D,20190530,000000,15.9608,16.0888,15.8332,15.851,311358,0
+OXLC.US,D,20190531,000000,15.8166,15.9508,15.562,15.8166,263279,0
+OXLC.US,D,20190603,000000,15.8814,16.0218,15.8332,15.9106,274340,0
+OXLC.US,D,20190604,000000,16.0056,16.2316,15.976,16.0888,295244,0
+OXLC.US,D,20190605,000000,16.1198,16.1861,15.9276,15.944,223949,0
+OXLC.US,D,20190606,000000,16.0056,16.0726,15.944,16.0056,272038,0
+OXLC.US,D,20190607,000000,16.039,16.0888,16.0218,16.0218,218630,0
+OXLC.US,D,20190610,000000,16.056,16.2432,16.056,16.167,374959,0
+OXLC.US,D,20190611,000000,16.1989,16.3277,16.1029,16.1336,373755,0
+OXLC.US,D,20190612,000000,16.167,16.7218,16.167,16.7218,476649,0
+OXLC.US,D,20190613,000000,16.7218,16.8671,16.4052,16.4052,413747,0
+OXLC.US,D,20190614,000000,16.4052,16.6766,16.4052,16.5324,340200,0
+OXLC.US,D,20190617,000000,16.5834,16.7218,16.5169,16.6766,338344,0
+OXLC.US,D,20190618,000000,16.7112,16.772,16.611,16.6766,400662,0
+OXLC.US,D,20190619,000000,16.6939,16.772,16.6457,16.6596,325793,0
+OXLC.US,D,20190620,000000,16.7578,16.8077,16.4808,16.4982,388240,0
+OXLC.US,D,20190621,000000,16.4685,16.5154,16.402,16.4511,297074,0
+OXLC.US,D,20190624,000000,16.4685,16.5962,16.4351,16.5154,367944,0
+OXLC.US,D,20190625,000000,16.5469,16.5813,16.368,16.402,287018,0
+OXLC.US,D,20190626,000000,16.402,16.4685,16.2726,16.322,228289,0
+OXLC.US,D,20190627,000000,16.3394,16.3768,16.2096,16.2726,187812,0
+OXLC.US,D,20190628,000000,16.3071,16.3958,16.2646,16.2726,347278,0
+OXLC.US,D,20190701,000000,16.3394,16.4511,16.3071,16.3543,307925,0
+OXLC.US,D,20190702,000000,16.3543,16.4685,16.322,16.3394,290948,0
+OXLC.US,D,20190703,000000,16.3852,16.4197,16.3543,16.3852,224705,0
+OXLC.US,D,20190705,000000,16.3852,16.5324,16.322,16.4197,316910,0
+OXLC.US,D,20190708,000000,16.4351,16.8711,16.4197,16.8395,402349,0
+OXLC.US,D,20190709,000000,16.8533,17.015,16.7236,16.7736,331406,0
+OXLC.US,D,20190710,000000,16.8533,17.015,16.8533,16.9522,244980,0
+OXLC.US,D,20190711,000000,16.9836,17.195,16.9671,17.083,421358,0
+OXLC.US,D,20190712,000000,17.1792,17.2743,17.1251,17.1615,244002,0
+OXLC.US,D,20190715,000000,17.2242,17.4044,17.1615,17.3876,496203,0
+OXLC.US,D,20190716,000000,17.3532,17.4044,17.0652,17.2242,369593,0
+OXLC.US,D,20190717,000000,17.2566,17.4044,17.2371,17.337,228540,0
+OXLC.US,D,20190718,000000,17.3688,17.4044,17.292,17.3246,254759,0
+OXLC.US,D,20190719,000000,17.3246,17.4206,17.292,17.3532,342992,0
+OXLC.US,D,20190722,000000,17.3532,17.5181,17.2743,17.4044,485465,0
+OXLC.US,D,20190723,000000,17.3688,17.4206,17.1084,17.3688,325110,0
+OXLC.US,D,20190724,000000,17.337,17.5524,17.2727,17.5524,220697,0
+OXLC.US,D,20190725,000000,17.337,17.4517,17.1764,17.1764,221667,0
+OXLC.US,D,20190726,000000,17.2218,17.4206,17.2218,17.3876,203814,0
+OXLC.US,D,20190729,000000,17.4206,17.5981,17.337,17.4517,254116,0
+OXLC.US,D,20190730,000000,17.4684,17.5667,17.337,17.501,181648,0
+OXLC.US,D,20190731,000000,17.5192,17.6166,17.1764,17.3069,262102,0
+OXLC.US,D,20190801,000000,17.3069,17.582,17.1084,17.1239,451704,0
+OXLC.US,D,20190802,000000,17.1764,17.3225,16.9296,16.9792,378737,0
+OXLC.US,D,20190805,000000,16.8462,16.9133,16.5207,16.5692,735641,0
+OXLC.US,D,20190806,000000,16.6662,16.8956,16.6662,16.8462,375993,0
+OXLC.US,D,20190807,000000,16.7492,16.8462,16.4724,16.6356,471224,0
+OXLC.US,D,20190808,000000,16.7012,16.9133,16.6833,16.7012,298103,0
+OXLC.US,D,20190809,000000,16.7012,16.8784,16.6833,16.7657,228639,0
+OXLC.US,D,20190812,000000,16.7657,16.83,16.5514,16.6356,404398,0
+OXLC.US,D,20190813,000000,16.6356,16.83,16.6356,16.7985,319127,0
+OXLC.US,D,20190814,000000,16.6833,16.7166,16.3579,16.3889,744010,0
+OXLC.US,D,20190815,000000,16.4554,16.5207,16.2432,16.3408,480274,0
+OXLC.US,D,20190816,000000,16.4228,16.7492,16.4228,16.6356,429694,0
+OXLC.US,D,20190819,000000,16.7012,16.8462,16.6833,16.7492,464573,0
+OXLC.US,D,20190820,000000,16.7657,17.2297,16.7657,17.0771,537986,0
+OXLC.US,D,20190821,000000,17.0771,17.0934,16.7811,16.7811,506123,0
+OXLC.US,D,20190822,000000,16.8818,16.8818,16.5977,16.6488,617831,0
+OXLC.US,D,20190823,000000,16.6815,16.7322,16.5487,16.5661,451172,0
+OXLC.US,D,20190826,000000,16.5834,16.6488,16.4828,16.5169,515935,0
+OXLC.US,D,20190827,000000,16.5661,16.6042,16.0362,16.0528,758928,0
+OXLC.US,D,20190828,000000,15.9686,16.0508,15.6293,15.8201,769141,0
+OXLC.US,D,20190829,000000,15.9196,16.2352,15.9032,16.1357,322064,0
+OXLC.US,D,20190830,000000,16.1518,16.3666,15.5047,15.6381,1026784,0
+OXLC.US,D,20190903,000000,15.7044,16.2003,15.6706,15.9362,510806,0
+OXLC.US,D,20190904,000000,16.0695,16.3358,16.0695,16.1018,398030,0
+OXLC.US,D,20190905,000000,16.1357,16.816,16.0022,16.0528,443282,0
+OXLC.US,D,20190906,000000,16.0846,16.4092,16.0846,16.3514,563320,0
+OXLC.US,D,20190909,000000,16.4004,16.5169,16.3014,16.3014,327202,0
+OXLC.US,D,20190910,000000,16.3339,16.3358,16.0846,16.1357,334935,0
+OXLC.US,D,20190911,000000,16.2176,16.3339,16.118,16.1682,292605,0
+OXLC.US,D,20190912,000000,16.2176,16.3014,16.118,16.1357,298128,0
+OXLC.US,D,20190913,000000,16.1861,16.3169,16.1861,16.2352,370334,0
+OXLC.US,D,20190916,000000,16.2846,16.5169,16.2505,16.4501,412145,0
+OXLC.US,D,20190917,000000,16.4671,16.6342,16.4501,16.5005,429013,0
+OXLC.US,D,20190918,000000,16.5005,16.5834,16.3339,16.3834,425660,0
+OXLC.US,D,20190919,000000,16.4183,16.4828,16.118,16.2505,771846,0
+OXLC.US,D,20190920,000000,16.3182,16.3532,16.2003,16.2846,254406,0
+OXLC.US,D,20190923,000000,16.2846,16.368,16.0164,16.1336,418168,0
+OXLC.US,D,20190924,000000,16.1498,16.2352,15.7127,15.8814,596530,0
+OXLC.US,D,20190925,000000,15.8475,15.8712,15.5278,15.562,624826,0
+OXLC.US,D,20190926,000000,15.6122,15.7127,15.3932,15.6288,361639,0
+OXLC.US,D,20190927,000000,15.6454,15.6632,15.5108,15.6122,295397,0
+OXLC.US,D,20190930,000000,15.6122,15.7127,15.5108,15.6454,325417,0
+OXLC.US,D,20191001,000000,15.6454,15.6792,15.4274,15.4602,368854,0
+OXLC.US,D,20191002,000000,15.4602,15.492,15.208,15.3762,502841,0
+OXLC.US,D,20191003,000000,15.4439,15.6632,15.3425,15.5944,436406,0
+OXLC.US,D,20191004,000000,15.6122,15.814,15.5784,15.6122,430406,0
+OXLC.US,D,20191007,000000,15.6454,15.898,15.6454,15.7127,347698,0
+OXLC.US,D,20191008,000000,15.7127,15.7968,15.3425,15.7465,347369,0
+OXLC.US,D,20191009,000000,15.7968,15.898,15.7465,15.8646,187252,0
+OXLC.US,D,20191010,000000,15.8814,16.1167,15.78,15.9653,381977,0
+OXLC.US,D,20191011,000000,16.0996,16.1167,15.9817,16.0161,278722,0
+OXLC.US,D,20191014,000000,15.9653,16.2671,15.9402,16.2505,286958,0
+OXLC.US,D,20191015,000000,16.2846,16.4372,16.2352,16.2505,367644,0
+OXLC.US,D,20191016,000000,16.2846,16.4197,16.2176,16.3182,407236,0
+OXLC.US,D,20191017,000000,16.3182,16.4372,16.2176,16.4197,495478,0
+OXLC.US,D,20191018,000000,16.2996,16.3852,16.061,16.1292,433532,0
+OXLC.US,D,20191021,000000,16.2147,16.2996,16.0944,16.1972,204107,0
+OXLC.US,D,20191022,000000,16.1802,16.2996,16.044,16.2661,243367,0
+OXLC.US,D,20191023,000000,16.283,16.3852,16.2316,16.283,176611,0
+OXLC.US,D,20191024,000000,16.2485,16.4534,16.12,16.368,336745,0
+OXLC.US,D,20191025,000000,16.3514,16.4177,16.2485,16.368,188676,0
+OXLC.US,D,20191028,000000,16.4702,16.5227,16.2996,16.488,193090,0
+OXLC.US,D,20191029,000000,16.4534,16.5554,16.4372,16.488,229220,0
+OXLC.US,D,20191030,000000,16.4702,16.4756,15.6686,15.7374,1150319,0
+OXLC.US,D,20191031,000000,15.3786,16.0606,15.242,15.9418,760449,0
+OXLC.US,D,20191101,000000,15.8908,16.368,15.8908,16.2996,432973,0
+OXLC.US,D,20191104,000000,16.3514,16.3852,15.9245,15.9245,719816,0
+OXLC.US,D,20191105,000000,15.9588,16.0266,15.6874,15.9929,516866,0
+OXLC.US,D,20191106,000000,15.9929,16.1446,15.9245,15.9418,285448,0
+OXLC.US,D,20191107,000000,15.9755,16.1126,15.8732,16.0102,494171,0
+OXLC.US,D,20191108,000000,15.9929,16.1972,15.9929,16.1292,362374,0
+OXLC.US,D,20191111,000000,16.1292,16.1802,16.061,16.1292,291069,0
+OXLC.US,D,20191112,000000,16.1292,16.1802,16.044,16.061,441493,0
+OXLC.US,D,20191113,000000,16.0266,16.0266,15.8392,15.9072,553355,0
+OXLC.US,D,20191114,000000,15.9072,15.9072,15.2485,15.4569,1166021,0
+OXLC.US,D,20191115,000000,15.4569,15.6304,15.3879,15.5612,538226,0
+OXLC.US,D,20191118,000000,15.5612,15.5612,15.0666,15.1453,782980,0
+OXLC.US,D,20191119,000000,15.0756,15.0756,14.2529,14.5382,1238707,0
+OXLC.US,D,20191120,000000,14.4864,14.4864,14.0354,14.2785,767798,0
+OXLC.US,D,20191121,000000,14.2094,14.3474,14.2094,14.3134,406831,0
+OXLC.US,D,20191122,000000,14.3304,14.4968,14.2785,14.4345,429440,0
+OXLC.US,D,20191125,000000,14.4345,14.6072,14.4345,14.5042,387519,0
+OXLC.US,D,20191126,000000,14.5042,14.5562,14.3134,14.3474,390171,0
+OXLC.US,D,20191127,000000,14.3829,14.452,14.2094,14.3134,550141,0
+OXLC.US,D,20191129,000000,14.3134,14.452,14.2785,14.3992,263162,0
+OXLC.US,D,20191202,000000,14.4693,14.5382,14.3304,14.3657,563672,0
+OXLC.US,D,20191203,000000,14.2957,14.3657,14.243,14.2957,305708,0
+OXLC.US,D,20191204,000000,14.3304,14.478,14.3304,14.4345,361177,0
+OXLC.US,D,20191205,000000,14.452,14.5562,14.3474,14.3657,325313,0
+OXLC.US,D,20191206,000000,14.3829,14.4345,14.3474,14.3992,348049,0
+OXLC.US,D,20191209,000000,14.4164,14.5562,14.3992,14.4864,596584,0
+OXLC.US,D,20191210,000000,14.5042,14.5382,14.4164,14.4864,516413,0
+OXLC.US,D,20191211,000000,14.4864,14.5562,14.3474,14.3829,519429,0
+OXLC.US,D,20191212,000000,14.3829,14.5042,14.3657,14.4164,441694,0
+OXLC.US,D,20191213,000000,14.4164,14.4864,14.3657,14.3992,488871,0
+OXLC.US,D,20191216,000000,14.452,14.4864,14.3916,14.3992,823533,0
+OXLC.US,D,20191217,000000,14.4881,14.6284,14.3826,14.5226,679129,0
+OXLC.US,D,20191218,000000,14.5226,14.5226,14.3122,14.3826,498395,0
+OXLC.US,D,20191219,000000,14.3826,14.453,14.1357,14.365,537781,0
+OXLC.US,D,20191220,000000,14.4169,14.7168,14.4169,14.5409,741679,0
+OXLC.US,D,20191223,000000,14.6116,14.6284,14.3122,14.365,798402,0
+OXLC.US,D,20191224,000000,14.3468,14.4169,14.2943,14.3826,238737,0
+OXLC.US,D,20191226,000000,14.3992,14.4708,14.3287,14.3992,422180,0
+OXLC.US,D,20191227,000000,14.365,14.4169,14.2943,14.2943,515888,0
+OXLC.US,D,20191230,000000,14.2943,14.3468,14.1885,14.1885,455622,0
+OXLC.US,D,20191231,000000,14.1885,14.453,14.1885,14.3826,571760,0
+OXLC.US,D,20200102,000000,14.453,14.5587,14.3826,14.453,366422,0
+OXLC.US,D,20200103,000000,14.365,14.4708,14.3468,14.453,372935,0
+OXLC.US,D,20200106,000000,14.4169,14.6284,14.3468,14.6116,473622,0
+OXLC.US,D,20200107,000000,14.7168,14.9458,14.6284,14.9109,671664,0
+OXLC.US,D,20200108,000000,14.9109,15.2986,14.9109,15.1933,565896,0
+OXLC.US,D,20200109,000000,15.2108,15.3693,15.0694,15.0869,462555,0
+OXLC.US,D,20200110,000000,15.1574,15.4747,15.1402,15.3693,537772,0
+OXLC.US,D,20200113,000000,15.4212,15.7394,15.3872,15.6869,555451,0
+OXLC.US,D,20200114,000000,15.7743,16.0387,15.7394,16.0039,643463,0
+OXLC.US,D,20200115,000000,16.0387,16.2153,15.9507,16.1268,821781,0
+OXLC.US,D,20200116,000000,16.2699,16.2882,15.9118,16.0372,612647,0
+OXLC.US,D,20200117,000000,16.1092,16.1472,15.9118,15.9659,266271,0
+OXLC.US,D,20200121,000000,15.9478,16.2164,15.9289,16.1634,436925,0
+OXLC.US,D,20200122,000000,16.2164,16.3596,16.1448,16.324,298273,0
+OXLC.US,D,20200123,000000,16.324,16.3596,16.1634,16.3596,191604,0
+OXLC.US,D,20200124,000000,16.3596,16.379,15.9302,16.1448,438976,0
+OXLC.US,D,20200127,000000,15.9478,16.1982,15.8232,16.0552,491057,0
+OXLC.US,D,20200128,000000,16.1092,16.181,16.0372,16.1268,156840,0
+OXLC.US,D,20200129,000000,16.1268,16.3064,16.1268,16.1982,206852,0
+OXLC.US,D,20200130,000000,16.1448,16.2379,16.0552,16.1634,228347,0
+OXLC.US,D,20200131,000000,16.1268,16.3066,15.877,15.9659,476519,0
+OXLC.US,D,20200203,000000,16.0915,16.1978,15.9838,16.1268,351828,0
+OXLC.US,D,20200204,000000,16.3773,16.9142,16.3596,16.5925,644554,0
+OXLC.US,D,20200205,000000,16.6464,17.0041,16.6464,16.8603,458784,0
+OXLC.US,D,20200206,000000,17.0041,17.183,16.968,17.1117,472632,0
+OXLC.US,D,20200207,000000,17.1117,17.13,16.5746,16.7532,620398,0
+OXLC.US,D,20200210,000000,16.8603,16.8792,16.7001,16.8074,380836,0
+OXLC.US,D,20200211,000000,16.8074,16.9142,16.7712,16.8254,483807,0
+OXLC.US,D,20200212,000000,16.843,16.968,16.843,16.8603,508643,0
+OXLC.US,D,20200213,000000,16.8907,16.8939,16.7274,16.7274,415905,0
+OXLC.US,D,20200214,000000,16.7088,16.7794,16.5958,16.618,406766,0
+OXLC.US,D,20200218,000000,16.618,16.6548,16.3816,16.4909,468694,0
+OXLC.US,D,20200219,000000,16.5638,16.7274,16.5272,16.618,315815,0
+OXLC.US,D,20200220,000000,16.618,16.7088,16.5457,16.5638,358587,0
+OXLC.US,D,20200221,000000,16.5272,16.5817,16.4006,16.5457,394014,0
+OXLC.US,D,20200224,000000,16.2542,16.3454,16,16.1642,876222,0
+OXLC.US,D,20200225,000000,16.2186,16.3633,15.3288,15.5654,969878,0
+OXLC.US,D,20200226,000000,15.6378,16.115,15.6192,15.7458,754123,0
+OXLC.US,D,20200227,000000,15.5281,15.6192,14.4753,15.0384,1268350,0
+OXLC.US,D,20200228,000000,14.6203,14.7471,14.1843,14.6566,1496536,0
+OXLC.US,D,20200302,000000,14.8015,15.2377,14.5486,14.9839,1153694,0
+OXLC.US,D,20200303,000000,15.1646,15.256,14.5653,14.6203,932008,0
+OXLC.US,D,20200304,000000,14.9839,15.0384,14.7653,14.8928,712732,0
+OXLC.US,D,20200305,000000,14.7106,14.7653,14.4563,14.5294,827245,0
+OXLC.US,D,20200306,000000,14.1296,14.5104,13.8755,14.094,1085477,0
+OXLC.US,D,20200309,000000,13.0578,13.1664,12.2229,12.2229,1287102,0
+OXLC.US,D,20200310,000000,13.0946,13.2212,12.2592,12.731,917203,0
+OXLC.US,D,20200311,000000,12.5856,12.6646,11.8779,11.9323,841327,0
+OXLC.US,D,20200312,000000,10.6978,10.8066,8.4095,9.08105,2119888,0
+OXLC.US,D,20200313,000000,10.3698,11.1326,9.13485,11.1151,1235544,0
+OXLC.US,D,20200316,000000,9.4712,10.0644,8.85875,8.85875,970650,0
+OXLC.US,D,20200317,000000,9.28555,9.45325,8.6169,8.72885,901247,0
+OXLC.US,D,20200318,000000,8.0784,8.1706,3.4547,4.47575,3054822,0
+OXLC.US,D,20200319,000000,5.3852,7.44705,4.52643,6.87125,1758722,0
+OXLC.US,D,20200320,000000,7.5963,8.7474,5.98275,6.2215,1409049,0
+OXLC.US,D,20200323,000000,6.2393,6.42555,5.4972,5.7949,1063472,0
+OXLC.US,D,20200324,000000,6.5373,7.15,6.50005,6.7414,804267,0
+OXLC.US,D,20200325,000000,7.33585,8.2642,6.9084,7.8926,1462493,0
+OXLC.US,D,20200326,000000,8.22745,10.0097,8.11555,9.3785,1411596,0
+OXLC.US,D,20200327,000000,8.82095,9.50865,8.4132,9.10005,829444,0
+OXLC.US,D,20200330,000000,8.98855,9.0075,7.26145,7.5216,901481,0
+OXLC.US,D,20200331,000000,7.54045,8.35755,7.42795,7.7441,573212,0
+OXLC.US,D,20200401,000000,7.35385,7.5216,6.7414,7.0392,846372,0
+OXLC.US,D,20200402,000000,7.2434,7.78115,7.0754,7.6139,631399,0
+OXLC.US,D,20200403,000000,7.70785,7.7258,7.05765,7.224,594655,0
+OXLC.US,D,20200406,000000,7.63285,8.02285,7.39145,7.55825,561234,0
+OXLC.US,D,20200407,000000,7.98525,8.5431,7.91195,8.35755,901326,0
+OXLC.US,D,20200408,000000,8.59825,9.65635,8.4193,9.4712,898694,0
+OXLC.US,D,20200409,000000,10.1212,11.2356,10.0286,11.1428,1482185,0
+OXLC.US,D,20200413,000000,11.3287,11.6072,10.5116,10.8458,1106462,0
+OXLC.US,D,20200414,000000,11.0265,11.217,9.61975,9.75265,948798,0
+OXLC.US,D,20200415,000000,9.1632,9.3721,8.3463,8.9355,855065,0
+OXLC.US,D,20200416,000000,8.6119,9.41035,8.48065,8.8406,462661,0
+OXLC.US,D,20200417,000000,9.5239,10.0764,9.33445,9.3721,638470,0
+OXLC.US,D,20200420,000000,8.6499,9.03015,8.42195,8.74505,670486,0
+OXLC.US,D,20200421,000000,8.5555,8.9731,8.4601,8.6119,372823,0
+OXLC.US,D,20200422,000000,8.8962,9.1251,8.59315,8.99245,369789,0
+OXLC.US,D,20200423,000000,9.04895,9.6005,9.04895,9.46775,399285,0
+OXLC.US,D,20200424,000000,9.50595,9.6677,9.27735,9.5239,270548,0
+OXLC.US,D,20200427,000000,9.79005,10.346,9.79005,10.0002,446586,0
+OXLC.US,D,20200428,000000,10.4374,10.4374,9.03015,9.04895,861409,0
+OXLC.US,D,20200429,000000,9.2201,9.6955,9.1251,9.31565,548679,0
+OXLC.US,D,20200430,000000,9.6005,9.6005,9.1447,9.44835,478361,0
+OXLC.US,D,20200501,000000,9.41035,9.44835,9.1447,9.31565,676630,0
+OXLC.US,D,20200504,000000,8.36475,8.42195,7.0343,7.3195,3000765,0
+OXLC.US,D,20200505,000000,7.6997,8.0226,7.41475,7.6997,810409,0
+OXLC.US,D,20200506,000000,7.7372,7.7565,7.2812,7.3001,815716,0
+OXLC.US,D,20200507,000000,7.4144,7.4455,6.17865,6.3308,2033959,0
+OXLC.US,D,20200508,000000,6.53985,6.7489,6.27365,6.40655,1146592,0
+OXLC.US,D,20200511,000000,6.5591,6.5777,5.72225,5.8743,1887568,0
+OXLC.US,D,20200512,000000,6.084,6.084,5.77955,5.8934,1219054,0
+OXLC.US,D,20200513,000000,5.96325,6.02205,5.14765,5.5259,1329527,0
+OXLC.US,D,20200514,000000,5.38595,5.5259,4.96933,5.38595,931270,0
+OXLC.US,D,20200515,000000,5.3073,5.64075,5.28705,5.406,536186,0
+OXLC.US,D,20200518,000000,5.84425,6.24065,5.76425,5.9432,1192045,0
+OXLC.US,D,20200519,000000,5.98275,6.0627,5.90315,5.9234,645145,0
+OXLC.US,D,20200520,000000,6.00265,6.14175,5.90315,5.90315,776995,0
+OXLC.US,D,20200521,000000,6.02205,6.1017,5.9234,6.00265,596346,0
+OXLC.US,D,20200522,000000,6.0627,6.08465,6.02205,6.0424,456138,0
+OXLC.US,D,20200526,000000,6.3604,6.44,6.19905,6.2215,910818,0
+OXLC.US,D,20200527,000000,6.3011,6.3604,6.0424,6.1017,978218,0
+OXLC.US,D,20200528,000000,6.1614,6.2611,6.0627,6.0627,723284,0
+OXLC.US,D,20200529,000000,6.1017,6.75825,6.08215,6.75825,863570,0
+OXLC.US,D,20200601,000000,7.0366,8.54685,6.85865,8.22925,2223751,0
+OXLC.US,D,20200602,000000,8.54685,9.51615,8.4471,9.2821,1974387,0
+OXLC.US,D,20200603,000000,9.7195,9.93805,9.2821,9.5802,1428345,0
+OXLC.US,D,20200604,000000,8.54685,8.6261,7.1557,7.95065,2960170,0
+OXLC.US,D,20200605,000000,8.6261,8.6261,8.2492,8.3486,1173145,0
+OXLC.US,D,20200608,000000,8.8451,9.5209,8.7652,9.3618,1986132,0
+OXLC.US,D,20200609,000000,8.944,9.0835,8.4471,8.70595,1430594,0
+OXLC.US,D,20200610,000000,8.7455,8.98435,8.4706,8.7455,1018404,0
+OXLC.US,D,20200611,000000,8.2492,8.6463,8.04995,8.18895,1539833,0
+OXLC.US,D,20200612,000000,8.6312,8.69225,7.95325,8.42505,1103606,0
+OXLC.US,D,20200615,000000,7.97345,8.42505,7.8349,8.09565,840140,0
+OXLC.US,D,20200616,000000,8.42505,8.46645,7.9322,8.01395,769525,0
+OXLC.US,D,20200617,000000,8.0557,8.15795,7.5009,7.56235,721264,0
+OXLC.US,D,20200618,000000,7.45945,7.70635,7.27435,7.4391,516430,0
+OXLC.US,D,20200619,000000,7.58265,7.68495,7.3157,7.56235,524731,0
+OXLC.US,D,20200622,000000,7.58265,8.261,7.5567,8.0557,857968,0
+OXLC.US,D,20200623,000000,8.2401,8.3437,7.9322,7.97345,505515,0
+OXLC.US,D,20200624,000000,7.8704,7.95325,7.3984,7.9322,560655,0
+OXLC.US,D,20200625,000000,7.74695,8.0557,7.6648,7.76785,405355,0
+OXLC.US,D,20200626,000000,7.70635,7.78865,7.3984,7.45945,450114,0
+OXLC.US,D,20200629,000000,7.56235,8.09565,7.45945,8.0351,932104,0
+OXLC.US,D,20200630,000000,8.11735,8.5284,7.9322,8.44595,942558,0
+OXLC.US,D,20200701,000000,8.42505,8.89735,8.30235,8.3437,856500,0
+OXLC.US,D,20200702,000000,8.50725,8.6312,8.261,8.3437,550247,0
+OXLC.US,D,20200706,000000,8.44595,8.73375,8.44595,8.65115,762928,0
+OXLC.US,D,20200707,000000,8.7133,8.7133,8.11735,8.3231,1046217,0
+OXLC.US,D,20200708,000000,8.3437,8.46645,8.261,8.46645,364109,0
+OXLC.US,D,20200709,000000,8.44595,8.46575,8.261,8.3846,521545,0
+OXLC.US,D,20200710,000000,8.3231,8.56905,8.261,8.50725,372783,0
+OXLC.US,D,20200713,000000,8.6104,8.79545,8.5486,8.6312,699820,0
+OXLC.US,D,20200714,000000,8.67205,8.83675,8.6107,8.83675,482555,0
+OXLC.US,D,20200715,000000,8.9184,9.1038,8.77515,9.0213,692306,0
+OXLC.US,D,20200716,000000,8.87005,9.0785,8.78695,8.93315,410742,0
+OXLC.US,D,20200717,000000,8.9743,8.9743,8.5152,8.5575,609811,0
+OXLC.US,D,20200720,000000,8.47355,8.53615,8.26455,8.4113,488231,0
+OXLC.US,D,20200721,000000,8.494,8.61995,8.4525,8.5779,253351,0
+OXLC.US,D,20200722,000000,8.5575,8.724,8.494,8.7031,176142,0
+OXLC.US,D,20200723,000000,8.6617,8.78695,8.5575,8.5779,262167,0
+OXLC.US,D,20200724,000000,8.61995,8.6822,8.3695,8.38995,315798,0
+OXLC.US,D,20200727,000000,8.3486,8.59865,8.3486,8.5779,207282,0
+OXLC.US,D,20200728,000000,8.5779,8.7031,8.53615,8.6405,202049,0
+OXLC.US,D,20200729,000000,8.6405,8.7652,8.59865,8.724,202291,0
+OXLC.US,D,20200730,000000,8.6405,8.7031,8.5152,8.6822,223859,0
+OXLC.US,D,20200731,000000,8.6617,8.9743,8.5152,8.9122,630374,0
+OXLC.US,D,20200803,000000,8.82835,9.3714,8.80715,9.3503,883963,0
+OXLC.US,D,20200804,000000,9.2875,9.96205,9.2875,9.7047,714189,0
+OXLC.US,D,20200805,000000,9.7879,9.91395,9.6218,9.64175,542733,0
+OXLC.US,D,20200806,000000,9.6005,9.8088,9.5918,9.7047,401578,0
+OXLC.US,D,20200807,000000,9.64175,9.6631,9.30785,9.4127,472931,0
+OXLC.US,D,20200810,000000,9.4127,9.6445,9.38115,9.4127,506998,0
+OXLC.US,D,20200811,000000,9.47555,9.53785,9.2039,9.26675,509849,0
+OXLC.US,D,20200812,000000,9.3923,9.43305,9.26675,9.32885,399722,0
+OXLC.US,D,20200813,000000,9.3923,9.43305,9.2875,9.3503,579363,0
+OXLC.US,D,20200814,000000,9.3667,9.40805,9.1328,9.281,392545,0
+OXLC.US,D,20200817,000000,9.3242,9.3453,8.9632,9.04785,518993,0
+OXLC.US,D,20200818,000000,9.06925,9.1328,8.89955,8.98495,332500,0
+OXLC.US,D,20200819,000000,9.0057,9.1011,8.9422,8.98495,244098,0
+OXLC.US,D,20200820,000000,8.89955,9.04785,8.81555,8.87845,359656,0
+OXLC.US,D,20200821,000000,8.87845,8.89955,8.60285,8.77285,477007,0
+OXLC.US,D,20200824,000000,8.83655,9.06925,8.68835,9.06925,562239,0
+OXLC.US,D,20200825,000000,9.06925,9.15435,8.92045,8.9632,586792,0
+OXLC.US,D,20200826,000000,8.92045,9.0057,8.79375,8.79375,267357,0
+OXLC.US,D,20200827,000000,8.87845,8.98465,8.81555,8.89955,232856,0
+OXLC.US,D,20200828,000000,8.98495,9.02655,8.8575,9.0057,291613,0
+OXLC.US,D,20200831,000000,8.9632,9.09045,8.886,9.09045,760054,0
+OXLC.US,D,20200901,000000,9.04785,9.42925,9.04785,9.3453,509505,0
+OXLC.US,D,20200902,000000,9.3242,9.32655,8.9423,9.218,486729,0
+OXLC.US,D,20200903,000000,9.1328,9.25995,8.87845,9.04785,303962,0
+OXLC.US,D,20200904,000000,9.02655,9.1964,8.81555,8.98495,510463,0
+OXLC.US,D,20200908,000000,8.81555,9.3453,8.81555,9.25995,463777,0
+OXLC.US,D,20200909,000000,9.30195,9.49285,9.25995,9.45085,422969,0
+OXLC.US,D,20200910,000000,9.45085,9.49285,9.25995,9.3667,401488,0
+OXLC.US,D,20200911,000000,9.3453,9.5355,9.281,9.51385,523940,0
+OXLC.US,D,20200914,000000,9.5355,9.70505,9.3977,9.5783,728059,0
+OXLC.US,D,20200915,000000,9.6369,9.6582,9.31435,9.42215,594329,0
+OXLC.US,D,20200916,000000,9.4653,9.56775,9.4002,9.4653,199215,0
+OXLC.US,D,20200917,000000,9.4653,9.508,9.2714,9.29315,216859,0
+OXLC.US,D,20200918,000000,9.3193,9.3567,9.1743,9.2714,307914,0
+OXLC.US,D,20200921,000000,9.1423,9.2497,9.07775,9.18555,431622,0
+OXLC.US,D,20200922,000000,9.22795,9.31435,9.1743,9.2714,296431,0
+OXLC.US,D,20200923,000000,9.2714,9.3567,9.07775,9.07775,266542,0
+OXLC.US,D,20200924,000000,9.07775,9.22795,8.92745,8.96945,518991,0
+OXLC.US,D,20200925,000000,8.99185,9.0992,8.94855,9.0562,169786,0
+OXLC.US,D,20200928,000000,9.2497,9.33575,9.0992,9.31435,300134,0
+OXLC.US,D,20200929,000000,9.31435,9.4653,9.27115,9.4436,276613,0
+OXLC.US,D,20200930,000000,9.3788,9.6582,9.3788,9.4653,275182,0
+OXLC.US,D,20201001,000000,9.57235,9.6582,9.4653,9.6582,238896,0
+OXLC.US,D,20201002,000000,9.2714,9.723,9.1423,9.6155,362715,0
+OXLC.US,D,20201005,000000,9.6155,9.83055,9.6155,9.7873,244325,0
+OXLC.US,D,20201006,000000,9.83055,9.87335,9.6155,9.7013,272167,0
+OXLC.US,D,20201007,000000,9.80865,9.87335,9.7013,9.7873,168753,0
+OXLC.US,D,20201008,000000,9.83055,9.89535,9.75015,9.87335,307175,0
+OXLC.US,D,20201009,000000,9.9166,10.089,9.87335,10.0672,423558,0
+OXLC.US,D,20201012,000000,10.0672,10.1108,10.0247,10.089,320810,0
+OXLC.US,D,20201013,000000,10.089,10.1969,10.0888,10.1316,262485,0
+OXLC.US,D,20201014,000000,10.1538,10.2392,10.089,10.089,456682,0
+OXLC.US,D,20201015,000000,10.0626,10.0626,9.71355,9.82285,385266,0
+OXLC.US,D,20201016,000000,9.84425,9.9715,9.60475,9.6482,278692,0
+OXLC.US,D,20201019,000000,9.75735,9.75735,9.5389,9.5828,234847,0
+OXLC.US,D,20201020,000000,9.6701,9.73535,9.5828,9.6482,205006,0
+OXLC.US,D,20201021,000000,9.6701,9.73535,9.60475,9.6266,128027,0
+OXLC.US,D,20201022,000000,9.6482,9.82285,9.6482,9.75735,152986,0
+OXLC.US,D,20201023,000000,9.80065,10.1503,9.5828,9.6701,610765,0
+OXLC.US,D,20201026,000000,9.6917,9.80065,9.47325,9.6266,591648,0
+OXLC.US,D,20201027,000000,9.36395,9.73535,9.36395,9.47325,252592,0
+OXLC.US,D,20201028,000000,9.3862,9.54985,9.2333,9.2552,414116,0
+OXLC.US,D,20201029,000000,9.2991,9.4946,9.18975,9.4946,149655,0
+OXLC.US,D,20201030,000000,9.47325,9.5828,9.3862,9.47325,255665,0
+OXLC.US,D,20201102,000000,9.561,10.1503,9.51715,9.97555,686821,0
+OXLC.US,D,20201103,000000,10.0412,10.1726,9.97555,9.99745,237635,0
+OXLC.US,D,20201104,000000,10.1936,10.1936,9.84425,10.1062,245610,0
+OXLC.US,D,20201105,000000,10.1284,10.369,10.1284,10.3254,407581,0
+OXLC.US,D,20201106,000000,10.2596,10.3034,10.0412,10.0843,337132,0
+OXLC.US,D,20201109,000000,10.369,10.4347,10.1503,10.1936,869007,0
+OXLC.US,D,20201110,000000,10.2596,10.3471,10.1392,10.1936,522494,0
+OXLC.US,D,20201111,000000,10.281,10.4123,10.1936,10.3034,548381,0
+OXLC.US,D,20201112,000000,10.3213,10.4093,10.1594,10.4093,365509,0
+OXLC.US,D,20201113,000000,10.4093,10.5425,10.0994,10.232,593742,0
+OXLC.US,D,20201116,000000,10.2992,10.432,10.1436,10.2098,540766,0
+OXLC.US,D,20201117,000000,10.1876,10.4093,10.1657,10.1657,372802,0
+OXLC.US,D,20201118,000000,10.2769,10.42,10.2541,10.2992,224501,0
+OXLC.US,D,20201119,000000,10.2769,10.4538,10.2769,10.4093,241731,0
+OXLC.US,D,20201120,000000,10.3718,10.5201,10.2992,10.3869,316434,0
+OXLC.US,D,20201123,000000,10.4093,11.0512,10.4093,11.0512,600923,0
+OXLC.US,D,20201124,000000,11.1621,11.3843,11.0738,11.0963,1027188,0
+OXLC.US,D,20201125,000000,11.14,11.1844,10.963,11.1178,326073,0
+OXLC.US,D,20201127,000000,11.1621,11.2292,11.0738,11.14,288028,0
+OXLC.US,D,20201130,000000,11.2292,11.2292,11.0512,11.1178,439830,0
+OXLC.US,D,20201201,000000,11.1844,12.0485,11.1844,11.7156,708665,0
+OXLC.US,D,20201202,000000,11.8268,12.9344,11.7603,12.6903,829486,0
+OXLC.US,D,20201203,000000,12.9122,13.3992,12.737,13.3326,779755,0
+OXLC.US,D,20201204,000000,13.4208,13.4428,12.8896,12.9785,992425,0
+OXLC.US,D,20201207,000000,13.067,13.1556,12.8014,13.0006,419854,0
+OXLC.US,D,20201208,000000,13.0006,13.1556,12.8896,13.0006,386982,0
+OXLC.US,D,20201209,000000,13.0006,13.1113,12.7345,12.7345,428603,0
+OXLC.US,D,20201210,000000,12.8456,12.9562,12.7345,12.8676,427704,0
+OXLC.US,D,20201211,000000,12.8456,12.9344,12.7578,12.8456,323448,0
+OXLC.US,D,20201214,000000,12.9562,13.045,12.4696,12.8237,790001,0
+OXLC.US,D,20201215,000000,12.8638,12.8638,12.3933,12.6622,471734,0
+OXLC.US,D,20201216,000000,12.7738,12.792,12.4378,12.5275,288018,0
+OXLC.US,D,20201217,000000,12.5497,12.5722,11.8948,11.9903,840072,0
+OXLC.US,D,20201218,000000,12.0568,12.2134,11.8101,11.945,387840,0
+OXLC.US,D,20201221,000000,11.8326,12.2028,11.766,11.945,474597,0
+OXLC.US,D,20201222,000000,12.0568,12.1023,11.7662,11.8999,392131,0
+OXLC.US,D,20201223,000000,11.916,12.2134,11.788,11.788,555598,0
+OXLC.US,D,20201224,000000,11.9226,11.9903,11.5414,11.6536,476519,0
+OXLC.US,D,20201228,000000,11.6762,12.1023,11.6434,12.0344,437194,0
+OXLC.US,D,20201229,000000,12.0794,12.1914,11.6336,11.6984,523329,0
+OXLC.US,D,20201230,000000,11.766,11.8326,11.5414,11.6762,449008,0
+OXLC.US,D,20201231,000000,11.766,12.1244,11.5865,12.1244,396947,0
+OXLC.US,D,20210104,000000,12.2364,12.4156,11.743,12.3258,675895,0
+OXLC.US,D,20210105,000000,12.3258,12.6843,12.3258,12.6397,420168,0
+OXLC.US,D,20210106,000000,12.6397,13.0384,12.6175,12.8186,562326,0
+OXLC.US,D,20210107,000000,12.8863,12.9981,12.6397,12.9529,595685,0
+OXLC.US,D,20210108,000000,12.8863,13.2668,12.6622,13.1553,646734,0
+OXLC.US,D,20210111,000000,13.0431,13.3116,12.9529,13.2219,458555,0
+OXLC.US,D,20210112,000000,13.1102,13.4018,13.088,13.357,429240,0
+OXLC.US,D,20210113,000000,13.4018,13.5581,13.2447,13.536,671522,0
+OXLC.US,D,20210114,000000,13.5085,13.6674,13.3048,13.4177,713515,0
+OXLC.US,D,20210115,000000,13.3731,13.3731,12.988,13.1011,453159,0
+OXLC.US,D,20210119,000000,13.1688,13.5538,13.1688,13.3048,689140,0
+OXLC.US,D,20210120,000000,13.3952,13.5768,13.1238,13.5538,249345,0
+OXLC.US,D,20210121,000000,13.5538,14.0983,13.486,14.0757,554527,0
+OXLC.US,D,20210122,000000,14.0757,14.9206,14.0531,14.8233,489431,0
+OXLC.US,D,20210125,000000,14.846,14.8915,14.144,14.7104,356447,0
+OXLC.US,D,20210126,000000,14.7104,14.7554,14.3478,14.5739,344896,0
+OXLC.US,D,20210127,000000,14.4382,14.6418,14.0983,14.144,406615,0
+OXLC.US,D,20210128,000000,14.0983,14.4402,13.078,14.1207,640156,0
+OXLC.US,D,20210129,000000,14.144,14.4832,14.0298,14.1207,298008,0
+OXLC.US,D,20210201,000000,14.506,15.0731,14.3704,14.8692,588457,0
+OXLC.US,D,20210202,000000,14.914,15.549,14.5793,15.3447,431119,0
+OXLC.US,D,20210203,000000,15.4581,15.7526,15.3272,15.4581,509186,0
+OXLC.US,D,20210204,000000,15.6621,15.7526,15.5266,15.594,528469,0
+OXLC.US,D,20210205,000000,15.6396,15.7074,15.209,15.3447,613679,0
+OXLC.US,D,20210208,000000,15.413,15.4358,15.028,15.0504,558386,0
+OXLC.US,D,20210209,000000,15.1632,15.2992,14.846,15.2543,580412,0
+OXLC.US,D,20210210,000000,15.2543,15.2543,14.9367,15.1182,397699,0
+OXLC.US,D,20210211,000000,15.1134,15.2053,14.7973,14.953,434898,0
+OXLC.US,D,20210212,000000,14.9302,14.953,14.564,14.8161,419322,0
+OXLC.US,D,20210216,000000,14.884,14.9992,14.6559,14.8161,356855,0
+OXLC.US,D,20210217,000000,14.8161,14.884,14.633,14.7015,307643,0
+OXLC.US,D,20210218,000000,14.6788,14.884,14.6559,14.7237,255255,0
+OXLC.US,D,20210219,000000,14.7696,14.8161,14.633,14.6559,258992,0
+OXLC.US,D,20210222,000000,14.6788,14.7464,14.4491,14.564,391517,0
+OXLC.US,D,20210223,000000,14.5184,14.5414,14.1978,14.4491,601277,0
+OXLC.US,D,20210224,000000,14.5871,14.8042,14.5184,14.6559,487320,0
+OXLC.US,D,20210225,000000,14.7237,14.7928,14.2432,14.335,417151,0
+OXLC.US,D,20210226,000000,14.4263,14.5184,14.1978,14.3116,373928,0
+OXLC.US,D,20210301,000000,14.4263,14.953,14.4263,14.7696,276239,0
+OXLC.US,D,20210302,000000,14.6868,14.9764,14.6868,14.8161,436050,0
+OXLC.US,D,20210303,000000,14.884,15.1134,14.884,15.0678,231539,0
+OXLC.US,D,20210304,000000,15.0278,15.2966,14.564,14.953,293602,0
+OXLC.US,D,20210305,000000,15.2511,15.2511,14.3576,14.9079,454206,0
+OXLC.US,D,20210308,000000,14.9992,15.2511,14.884,15.1134,376652,0
+OXLC.US,D,20210309,000000,15.1824,15.2053,14.9992,15.0678,236926,0
+OXLC.US,D,20210310,000000,15.3197,15.3197,15.0678,15.1595,257075,0
+OXLC.US,D,20210311,000000,15.2511,15.2511,15.0452,15.1252,434376,0
+OXLC.US,D,20210312,000000,15.0903,15.1824,14.9764,15.0903,347489,0
+OXLC.US,D,20210315,000000,15.1595,15.2966,14.9992,15.022,1167688,0
+OXLC.US,D,20210316,000000,15.0738,15.0868,14.7166,14.8321,457915,0
+OXLC.US,D,20210317,000000,14.8549,14.9594,14.7866,14.8321,304527,0
+OXLC.US,D,20210318,000000,14.9012,14.9248,14.646,14.7399,267221,0
+OXLC.US,D,20210319,000000,14.7866,14.8093,14.5778,14.6239,550919,0
+OXLC.US,D,20210322,000000,14.6698,14.693,14.566,14.6239,287487,0
+OXLC.US,D,20210323,000000,14.6466,14.693,14.5312,14.601,381937,0
+OXLC.US,D,20210324,000000,14.601,14.693,14.2835,14.3466,777377,0
+OXLC.US,D,20210325,000000,14.3924,14.4851,14.2599,14.3924,394903,0
+OXLC.US,D,20210326,000000,14.3466,14.5312,14.2769,14.3694,356699,0
+OXLC.US,D,20210329,000000,14.4157,14.5778,14.3111,14.4622,473914,0
+OXLC.US,D,20210330,000000,14.4622,14.6263,14.3924,14.5082,329660,0
+OXLC.US,D,20210331,000000,14.601,14.6698,14.5312,14.5778,306423,0
+OXLC.US,D,20210401,000000,14.601,14.6588,14.3924,14.555,396389,0
+OXLC.US,D,20210405,000000,14.5778,14.9012,14.5744,14.8549,312366,0
+OXLC.US,D,20210406,000000,14.948,15.2486,14.9248,15.2026,414524,0
+OXLC.US,D,20210407,000000,15.2026,15.3757,15.2026,15.3643,457619,0
+OXLC.US,D,20210408,000000,15.318,15.3876,15.1794,15.3876,336029,0
+OXLC.US,D,20210409,000000,15.318,15.5035,15.297,15.4801,529475,0
+OXLC.US,D,20210412,000000,15.4801,15.5035,15.2368,15.3876,387592,0
+OXLC.US,D,20210413,000000,15.4572,15.6423,15.3876,15.6423,561156,0
+OXLC.US,D,20210414,000000,15.5956,15.6423,15.318,15.318,510886,0
+OXLC.US,D,20210415,000000,15.36,15.4073,14.9861,15.1031,383525,0
+OXLC.US,D,20210416,000000,15.0326,15.3722,15.0092,15.2199,217113,0
+OXLC.US,D,20210419,000000,15.3136,15.5006,15.2026,15.3136,421120,0
+OXLC.US,D,20210420,000000,15.3136,15.3984,14.963,15.0564,305453,0
+OXLC.US,D,20210421,000000,15.0564,15.5006,15.0326,15.5006,282650,0
+OXLC.US,D,20210422,000000,15.4073,15.5006,15.3136,15.4536,213052,0
+OXLC.US,D,20210423,000000,15.4447,15.5006,15.3838,15.4536,147822,0
+OXLC.US,D,20210426,000000,15.4772,15.6017,15.4306,15.5705,239655,0
+OXLC.US,D,20210427,000000,15.5474,15.7109,15.5474,15.5705,253655,0
+OXLC.US,D,20210428,000000,15.5705,15.7576,15.5568,15.7576,266333,0
+OXLC.US,D,20210429,000000,15.7807,15.7807,15.5705,15.664,252509,0
+OXLC.US,D,20210430,000000,15.7343,15.8749,15.643,15.7576,251714,0
+OXLC.US,D,20210503,000000,15.851,15.8862,15.6874,15.7576,308129,0
+OXLC.US,D,20210504,000000,15.7807,15.9212,15.7576,15.8982,260492,0
+OXLC.US,D,20210505,000000,15.9446,16.2483,15.8749,16.2252,300267,0
+OXLC.US,D,20210506,000000,16.2252,16.7162,16.1318,16.5988,377093,0
+OXLC.US,D,20210507,000000,16.6695,16.9503,16.4828,16.7398,362192,0
+OXLC.US,D,20210510,000000,16.8566,16.9037,16.6224,16.646,538069,0
+OXLC.US,D,20210511,000000,16.5524,16.5524,16.1318,16.5292,509744,0
+OXLC.US,D,20210512,000000,16.646,16.6928,15.1732,15.7576,1034677,0
+OXLC.US,D,20210513,000000,15.8926,16.7686,15.8926,16.7686,440220,0
+OXLC.US,D,20210514,000000,16.8102,16.8102,15.9657,16.2021,821049,0
+OXLC.US,D,20210517,000000,16.2722,16.3201,15.9893,16.1546,371594,0
+OXLC.US,D,20210518,000000,16.2252,16.3672,16.0361,16.1546,381876,0
+OXLC.US,D,20210519,000000,16.1071,16.2021,15.8714,16.0836,400952,0
+OXLC.US,D,20210520,000000,16.1313,16.2021,16.0129,16.1313,263358,0
+OXLC.US,D,20210521,000000,16.2486,16.2963,15.9418,16.0361,298043,0
+OXLC.US,D,20210524,000000,16.1313,16.225,15.9418,16.0836,334457,0
+OXLC.US,D,20210525,000000,16.1313,16.1782,15.9893,16.0129,291255,0
+OXLC.US,D,20210526,000000,16.1501,16.3434,16.0836,16.2722,407069,0
+OXLC.US,D,20210527,000000,16.3434,16.5575,16.2963,16.4142,700990,0
+OXLC.US,D,20210528,000000,16.4616,16.5323,16.3902,16.4142,438667,0
+OXLC.US,D,20210601,000000,16.4142,16.8154,16.3902,16.745,518682,0
+OXLC.US,D,20210602,000000,16.8861,17.4303,16.8154,17.3586,865422,0
+OXLC.US,D,20210603,000000,17.2884,18.422,17.2884,18.3978,1213361,0
+OXLC.US,D,20210604,000000,18.5753,18.6108,18.067,18.469,526752,0
+OXLC.US,D,20210607,000000,18.469,18.5403,18.0203,18.1858,634907,0
+OXLC.US,D,20210608,000000,18.1971,18.2565,17.7508,17.8784,539328,0
+OXLC.US,D,20210609,000000,17.9965,18.0203,17.8074,17.8543,361701,0
+OXLC.US,D,20210610,000000,17.9729,18.0203,17.6895,17.8074,491357,0
+OXLC.US,D,20210611,000000,17.8543,17.9024,17.4771,17.5478,610243,0
+OXLC.US,D,20210614,000000,17.7134,17.8543,17.5478,17.7605,597885,0
+OXLC.US,D,20210615,000000,17.7552,17.9226,17.4218,17.5178,550602,0
+OXLC.US,D,20210616,000000,17.589,17.6578,17.5178,17.589,288765,0
+OXLC.US,D,20210617,000000,17.589,17.6598,17.3983,17.4938,408821,0
+OXLC.US,D,20210618,000000,17.5178,17.9697,17.3983,17.8752,373945,0
+OXLC.US,D,20210621,000000,17.8752,17.9699,17.6127,17.6365,385063,0
+OXLC.US,D,20210622,000000,17.7679,17.7679,17.5412,17.589,253205,0
+OXLC.US,D,20210623,000000,17.6127,17.7552,17.4938,17.4938,283259,0
+OXLC.US,D,20210624,000000,17.6007,17.7079,17.4938,17.6365,377237,0
+OXLC.US,D,20210625,000000,17.7079,17.8269,17.5178,17.5412,326705,0
+OXLC.US,D,20210628,000000,17.6365,17.6365,17.4454,17.589,331715,0
+OXLC.US,D,20210629,000000,17.6127,17.6365,17.4938,17.5648,258634,0
+OXLC.US,D,20210630,000000,17.6841,17.8512,17.4938,17.6598,580222,0
+OXLC.US,D,20210701,000000,17.7552,17.9462,17.6841,17.7791,611648,0
+OXLC.US,D,20210702,000000,17.8752,18.185,17.8512,18.0177,1220706,0
+OXLC.US,D,20210706,000000,18.1371,18.2322,17.589,17.6841,789905,0
+OXLC.US,D,20210707,000000,17.7552,17.8512,17.4454,17.6127,376478,0
+OXLC.US,D,20210708,000000,17.112,17.7313,16.8977,17.6841,437001,0
+OXLC.US,D,20210709,000000,17.7313,17.7848,17.5769,17.6598,316325,0
+OXLC.US,D,20210712,000000,17.7313,18.1371,17.6365,18.0411,688611,0
+OXLC.US,D,20210713,000000,18.0892,18.185,17.8029,18.1136,546004,0
+OXLC.US,D,20210714,000000,18.1371,18.185,17.8512,17.9462,555823,0
+OXLC.US,D,20210715,000000,17.9415,18.0376,17.7732,17.9175,374046,0
+OXLC.US,D,20210716,000000,17.9175,18.2302,17.8698,17.9897,1280524,0
+OXLC.US,D,20210719,000000,17.7254,17.8936,17.124,17.196,1091918,0
+OXLC.US,D,20210720,000000,17.3566,17.5565,17.2198,17.2681,601633,0
+OXLC.US,D,20210721,000000,17.3882,18.0376,17.328,18.0137,487696,0
+OXLC.US,D,20210722,000000,17.8215,17.8936,17.5806,17.7254,237181,0
+OXLC.US,D,20210723,000000,17.7732,17.7974,17.5327,17.5806,214272,0
+OXLC.US,D,20210726,000000,17.5327,17.6291,17.3162,17.3644,447922,0
+OXLC.US,D,20210727,000000,17.4608,17.4608,16.4983,16.763,722691,0
+OXLC.US,D,20210728,000000,16.8354,17.196,16.7392,17.0519,321113,0
+OXLC.US,D,20210729,000000,17.172,17.3162,17.0519,17.076,227964,0
+OXLC.US,D,20210730,000000,17.196,17.2439,17.0038,17.172,237381,0
+OXLC.US,D,20210802,000000,17.196,17.677,17.1479,17.5806,476892,0
+OXLC.US,D,20210803,000000,17.6046,17.653,17.328,17.6046,304459,0
+OXLC.US,D,20210804,000000,17.5565,17.7974,17.4243,17.5565,400158,0
+OXLC.US,D,20210805,000000,17.7496,17.9175,17.6046,17.9175,484522,0
+OXLC.US,D,20210806,000000,17.9766,18.0376,17.8215,17.8455,312078,0
+OXLC.US,D,20210809,000000,17.9175,18.2228,17.8455,18.206,568592,0
+OXLC.US,D,20210810,000000,18.2302,18.2542,17.8091,17.8215,391995,0
+OXLC.US,D,20210811,000000,17.8455,17.8698,17.5806,17.6291,400732,0
+OXLC.US,D,20210812,000000,17.653,17.7254,17.5452,17.653,299496,0
+OXLC.US,D,20210813,000000,17.7012,17.7496,17.5088,17.5088,463227,0
+OXLC.US,D,20210816,000000,17.4492,17.6254,17.2973,17.4798,389484,0
+OXLC.US,D,20210817,000000,17.4556,17.6254,17.3336,17.5765,276349,0
+OXLC.US,D,20210818,000000,17.5765,17.5765,17.3336,17.3578,283475,0
+OXLC.US,D,20210819,000000,17.2853,17.2973,17.0666,17.1394,646369,0
+OXLC.US,D,20210820,000000,17.1879,17.3033,17.0906,17.115,244410,0
+OXLC.US,D,20210823,000000,17.1879,17.3362,17.1277,17.1638,450843,0
+OXLC.US,D,20210824,000000,17.237,17.4556,17.115,17.2612,381325,0
+OXLC.US,D,20210825,000000,17.3862,17.3862,17.2612,17.3336,301212,0
+OXLC.US,D,20210826,000000,17.3824,17.4312,17.2853,17.3336,526940,0
+OXLC.US,D,20210827,000000,17.3824,17.5037,17.3578,17.407,548506,0
+OXLC.US,D,20210830,000000,17.4556,17.4822,17.2124,17.2124,420467,0
+OXLC.US,D,20210831,000000,17.3094,17.3336,17.1879,17.1879,364317,0
+OXLC.US,D,20210901,000000,17.2612,17.6254,17.2612,17.5278,352503,0
+OXLC.US,D,20210902,000000,17.6254,17.844,17.601,17.7467,471845,0
+OXLC.US,D,20210903,000000,17.844,17.9407,17.601,17.9407,278333,0
+OXLC.US,D,20210907,000000,17.9653,18.0378,17.844,17.9166,399222,0
+OXLC.US,D,20210908,000000,17.9166,17.9166,17.3336,17.4798,857381,0
+OXLC.US,D,20210909,000000,17.601,17.8196,17.407,17.4312,404489,0
+OXLC.US,D,20210910,000000,17.4798,17.601,17.3094,17.3336,389366,0
+OXLC.US,D,20210913,000000,17.407,17.4918,17.1879,17.4312,456441,0
+OXLC.US,D,20210914,000000,17.4312,17.601,17.3094,17.4556,533628,0
+OXLC.US,D,20210915,000000,17.5073,17.5976,17.3276,17.5485,272406,0
+OXLC.US,D,20210916,000000,17.5878,17.6219,17.377,17.426,207013,0
+OXLC.US,D,20210917,000000,17.499,17.5976,17.4748,17.5236,192558,0
+OXLC.US,D,20210920,000000,17.3276,17.499,17.1808,17.4504,640620,0
+OXLC.US,D,20210921,000000,17.4504,17.6711,17.4504,17.6711,264148,0
+OXLC.US,D,20210922,000000,17.6462,17.8181,17.487,17.499,318536,0
+OXLC.US,D,20210923,000000,17.5976,17.6462,17.4504,17.4504,377589,0
+OXLC.US,D,20210924,000000,17.5236,17.5485,17.3524,17.377,231100,0
+OXLC.US,D,20210927,000000,17.4504,17.5485,17.4014,17.426,345417,0
+OXLC.US,D,20210928,000000,17.5236,17.5236,17.2784,17.426,426789,0
+OXLC.US,D,20210929,000000,17.499,17.499,17.377,17.426,228118,0
+OXLC.US,D,20210930,000000,17.4504,17.7687,17.4014,17.6711,393480,0
+OXLC.US,D,20211001,000000,17.7198,17.9653,17.6711,17.9653,580960,0
+OXLC.US,D,20211004,000000,18.0386,18.3815,17.9923,18.2835,778147,0
+OXLC.US,D,20211005,000000,18.2835,18.3815,17.9653,18.014,398398,0
+OXLC.US,D,20211006,000000,18.014,18.21,17.8543,18.1858,259519,0
+OXLC.US,D,20211007,000000,18.2344,18.5413,18.1612,18.3078,386070,0
+OXLC.US,D,20211008,000000,18.4552,18.5038,18.2588,18.4552,309206,0
+OXLC.US,D,20211011,000000,18.5285,18.5777,18.2835,18.5285,335085,0
+OXLC.US,D,20211012,000000,18.5285,18.8718,18.3815,18.7489,443602,0
+OXLC.US,D,20211013,000000,18.7247,18.9696,18.6514,18.8964,613913,0
+OXLC.US,D,20211014,000000,18.9158,18.9404,18.6685,18.8914,291564,0
+OXLC.US,D,20211015,000000,18.8914,19.0644,18.817,18.9158,233529,0
+OXLC.US,D,20211018,000000,18.8914,19.0889,18.8666,18.9158,238969,0
+OXLC.US,D,20211019,000000,18.8914,19.0889,18.718,19.0889,232676,0
+OXLC.US,D,20211020,000000,18.9158,19.3118,18.9158,19.287,282571,0
+OXLC.US,D,20211021,000000,19.2374,19.5342,19.2374,19.3364,342515,0
+OXLC.US,D,20211022,000000,19.4105,19.4105,19.1139,19.188,247610,0
+OXLC.US,D,20211025,000000,19.287,19.46,19.0644,19.4105,284182,0
+OXLC.US,D,20211026,000000,19.5097,19.5836,19.2697,19.46,377560,0
+OXLC.US,D,20211027,000000,19.3612,19.3983,19.0397,19.2622,355089,0
+OXLC.US,D,20211028,000000,19.2125,19.6329,19.2125,19.6329,256653,0
+OXLC.US,D,20211029,000000,20.0413,20.202,19.7814,19.7814,598776,0
+OXLC.US,D,20211101,000000,19.8552,20.5233,19.8061,20.3502,581778,0
+OXLC.US,D,20211102,000000,20.4582,20.993,20.4582,20.8198,455315,0
+OXLC.US,D,20211103,000000,20.7952,21.092,20.5728,20.7952,428826,0
+OXLC.US,D,20211104,000000,20.7952,20.8198,20.2306,20.276,497943,0
+OXLC.US,D,20211105,000000,20.3997,20.4492,20.2513,20.3009,390262,0
+OXLC.US,D,20211108,000000,20.4246,20.4492,20.2513,20.276,497536,0
+OXLC.US,D,20211109,000000,20.3009,20.3009,19.9794,20.0534,479417,0
+OXLC.US,D,20211110,000000,20.1524,20.276,20.004,20.1275,467021,0
+OXLC.US,D,20211111,000000,20.202,20.2513,19.8552,19.9546,335147,0
+OXLC.US,D,20211112,000000,20.1028,20.1028,19.8852,19.9794,453816,0
+OXLC.US,D,20211115,000000,20.149,20.2736,20.049,20.0738,694877,0
+OXLC.US,D,20211116,000000,20.0989,20.1987,19.85,19.9242,468973,0
+OXLC.US,D,20211117,000000,19.9992,20.024,19.6502,19.8002,416250,0
+OXLC.US,D,20211118,000000,19.7004,19.85,19.5007,19.6254,547109,0
+OXLC.US,D,20211119,000000,19.6502,19.775,19.4508,19.5758,327188,0
+OXLC.US,D,20211122,000000,19.6254,19.8746,19.5627,19.6752,589328,0
+OXLC.US,D,20211123,000000,19.7501,19.85,19.6502,19.8002,387229,0
+OXLC.US,D,20211124,000000,19.8746,20.024,19.6752,19.9992,288436,0
+OXLC.US,D,20211126,000000,19.5758,19.6254,19.1638,19.5007,772373,0
+OXLC.US,D,20211129,000000,19.7004,19.8002,19.4756,19.5507,617343,0
+OXLC.US,D,20211130,000000,19.5507,19.5507,19.002,19.326,805277,0
+OXLC.US,D,20211201,000000,19.6005,20.4484,19.4508,19.9992,1092622,0
+OXLC.US,D,20211202,000000,20.2486,20.4232,20.1238,20.2986,470807,0
+OXLC.US,D,20211203,000000,20.2986,20.2986,19.9743,20.049,454609,0
+OXLC.US,D,20211206,000000,20.024,20.049,19.4508,19.5007,707781,0
+OXLC.US,D,20211207,000000,19.6005,19.7525,19.4009,19.4756,488550,0
+OXLC.US,D,20211208,000000,19.4756,19.4756,19.2013,19.2262,414363,0
+OXLC.US,D,20211209,000000,19.2513,19.3386,19.1264,19.2262,418246,0
+OXLC.US,D,20211210,000000,19.301,19.5136,19.1762,19.2013,506711,0
+OXLC.US,D,20211213,000000,19.301,19.351,18.8025,18.877,503773,0
+OXLC.US,D,20211214,000000,18.9524,19.0296,18.6654,18.7274,513694,0
+OXLC.US,D,20211215,000000,18.8521,18.8521,18.428,18.503,612914,0
+OXLC.US,D,20211216,000000,18.8498,18.8498,18.2814,18.3219,514196,0
+OXLC.US,D,20211217,000000,18.3468,18.9009,18.3468,18.7494,854479,0
+OXLC.US,D,20211220,000000,18.6994,18.8253,18.4351,18.498,1052414,0
+OXLC.US,D,20211221,000000,18.6239,19.0266,18.6239,18.7494,811444,0
+OXLC.US,D,20211222,000000,18.8253,19.4547,18.8253,19.0266,773432,0
+OXLC.US,D,20211223,000000,19.203,19.5046,19.1649,19.203,686497,0
+OXLC.US,D,20211227,000000,19.2783,19.2783,18.9511,19.0014,666138,0
+OXLC.US,D,20211228,000000,19.0517,19.1021,18.8,18.926,637074,0
+OXLC.US,D,20211229,000000,19.0014,19.0266,18.7244,18.7494,385353,0
+OXLC.US,D,20211230,000000,18.7749,19.0014,18.7749,18.8503,418854,0
+OXLC.US,D,20211231,000000,19.0014,19.6684,18.926,19.4041,550924,0
+OXLC.US,D,20220103,000000,19.6559,20.3856,19.5552,20.3102,1069935,0
+OXLC.US,D,20220104,000000,20.3856,20.5116,19.9703,20.0332,716288,0
+OXLC.US,D,20220105,000000,20.0836,20.2976,19.9074,20.0332,464324,0
+OXLC.US,D,20220106,000000,20.134,20.3553,19.9074,20.2849,423795,0
+OXLC.US,D,20220107,000000,20.3352,20.5872,20.3227,20.5116,438192,0
+OXLC.US,D,20220110,000000,20.574,20.8762,20.3478,20.688,575710,0
+OXLC.US,D,20220111,000000,20.8132,21.0903,20.688,20.9896,549443,0
+OXLC.US,D,20220112,000000,20.952,21.1909,20.801,20.9644,707753,0
+OXLC.US,D,20220113,000000,21.0295,21.0802,20.5218,20.5726,431320,0
+OXLC.US,D,20220114,000000,20.6368,20.8161,20.4087,20.6368,506707,0
+OXLC.US,D,20220118,000000,20.6368,21.0468,20.4829,20.739,506604,0
+OXLC.US,D,20220119,000000,20.9188,21.1239,20.7646,20.8675,392870,0
+OXLC.US,D,20220120,000000,20.8675,21.2008,20.8544,21.0468,497204,0
+OXLC.US,D,20220121,000000,20.893,21.1494,20.4317,20.5085,1064122,0
+OXLC.US,D,20220124,000000,19.8675,20.0985,19.2011,19.9444,1583287,0
+OXLC.US,D,20220125,000000,19.8418,20.7646,19.6883,20.5853,725352,0
+OXLC.US,D,20220126,000000,20.6622,20.893,20.1754,20.4058,424467,0
+OXLC.US,D,20220127,000000,20.7134,20.7904,20.3033,20.4829,488125,0
+OXLC.US,D,20220128,000000,20.7646,20.9188,20.5085,20.6622,598748,0
+OXLC.US,D,20220131,000000,20.7646,21.2263,20.6622,21.2263,758390,0
+OXLC.US,D,20220201,000000,21.2263,21.3543,20.97,21.3287,423323,0
+OXLC.US,D,20220202,000000,21.303,21.5595,21.2263,21.5082,448684,0
+OXLC.US,D,20220203,000000,21.2521,21.4825,21.0213,21.0726,331810,0
+OXLC.US,D,20220204,000000,20.97,21.2134,20.7646,21.1494,319145,0
+OXLC.US,D,20220207,000000,21.1494,21.2263,20.9953,21.0468,502681,0
+OXLC.US,D,20220208,000000,21.0213,21.0468,20.8161,20.8418,441901,0
+OXLC.US,D,20220209,000000,20.893,20.9957,20.7134,20.7904,600383,0
+OXLC.US,D,20220210,000000,20.7134,20.9826,20.5853,20.611,787090,0
+OXLC.US,D,20220211,000000,20.7017,20.7536,20.1321,20.2356,1281441,0
+OXLC.US,D,20220214,000000,20.3134,20.4169,19.8477,19.9255,702129,0
+OXLC.US,D,20220215,000000,20.158,20.2616,20.003,20.1064,557101,0
+OXLC.US,D,20220216,000000,20.1321,20.2097,20.003,20.055,342978,0
+OXLC.US,D,20220217,000000,20.1625,20.1838,19.7701,19.7959,579438,0
+OXLC.US,D,20220218,000000,19.8477,20.003,19.8217,19.8477,483053,0
+OXLC.US,D,20220222,000000,19.7439,19.7701,18.9937,19.4338,1184308,0
+OXLC.US,D,20220223,000000,19.5111,19.6663,19.2009,19.2783,486992,0
+OXLC.US,D,20220224,000000,18.8126,19.2783,18.5796,19.149,1203582,0
+OXLC.US,D,20220225,000000,19.2783,19.3588,19.0196,19.0714,611057,0
+OXLC.US,D,20220228,000000,18.9676,19.2399,18.8642,19.1232,703425,0
+OXLC.US,D,20220301,000000,19.0454,19.4853,18.9419,19.0972,669478,0
+OXLC.US,D,20220302,000000,19.0714,20.055,19.0714,20.003,634670,0
+OXLC.US,D,20220303,000000,20.2097,20.4169,20.0806,20.1838,388640,0
+OXLC.US,D,20220304,000000,19.938,20.2746,19.7439,19.7959,520432,0
+OXLC.US,D,20220307,000000,19.6663,19.7004,18.7869,18.8126,1061074,0
+OXLC.US,D,20220308,000000,18.9159,19.3302,18.4762,18.9419,840130,0
+OXLC.US,D,20220309,000000,19.2528,19.4338,19.0067,19.0454,406885,0
+OXLC.US,D,20220310,000000,18.8385,18.9676,18.7092,18.8126,530838,0
+OXLC.US,D,20220311,000000,18.89,18.89,18.6056,18.6576,477216,0
+OXLC.US,D,20220314,000000,18.8385,18.8385,18.3337,18.4246,669778,0
+OXLC.US,D,20220315,000000,18.5796,18.6576,18.1656,18.2432,778494,0
+OXLC.US,D,20220316,000000,18.518,18.5964,18.3479,18.544,725970,0
+OXLC.US,D,20220317,000000,18.5702,18.6225,18.3613,18.5702,877930,0
+OXLC.US,D,20220318,000000,18.5702,18.6225,18.335,18.544,693482,0
+OXLC.US,D,20220321,000000,18.5702,18.832,18.3873,18.3873,765357,0
+OXLC.US,D,20220322,000000,18.518,18.5702,18.2564,18.3087,703738,0
+OXLC.US,D,20220323,000000,18.4134,18.4787,18.2041,18.4134,499227,0
+OXLC.US,D,20220324,000000,18.4655,18.4916,18.335,18.3873,388038,0
+OXLC.US,D,20220325,000000,18.3873,18.4392,18.2301,18.335,629582,0
+OXLC.US,D,20220328,000000,18.4134,18.4392,18.2564,18.3087,518668,0
+OXLC.US,D,20220329,000000,18.3611,18.5702,18.3087,18.335,809539,0
+OXLC.US,D,20220330,000000,18.3873,18.4787,18.3087,18.335,520103,0
+OXLC.US,D,20220331,000000,18.4655,19.0148,18.3611,18.9362,590880,0
+OXLC.US,D,20220401,000000,19.0148,19.1456,18.5964,18.6225,703817,0
+OXLC.US,D,20220404,000000,18.5702,18.7272,18.4655,18.6225,603942,0
+OXLC.US,D,20220405,000000,18.6225,18.8447,18.6225,18.675,563747,0
+OXLC.US,D,20220406,000000,18.7011,19.0671,18.5702,18.9885,1157583,0
+OXLC.US,D,20220407,000000,18.9885,19.041,18.6488,18.7533,451985,0
+OXLC.US,D,20220408,000000,18.832,18.8447,18.5964,18.675,350426,0
+OXLC.US,D,20220411,000000,18.7272,18.8842,18.6488,18.7533,642800,0
+OXLC.US,D,20220412,000000,18.832,19.0148,18.5964,18.675,705501,0
+OXLC.US,D,20220413,000000,18.7674,18.8202,18.4766,18.6088,524279,0
+OXLC.US,D,20220414,000000,18.5558,18.6906,18.3708,18.4238,585200,0
+OXLC.US,D,20220418,000000,18.4502,18.5472,18.3049,18.3974,497090,0
+OXLC.US,D,20220419,000000,18.4238,18.6088,18.3444,18.5294,272141,0
+OXLC.US,D,20220420,000000,18.503,19.0053,18.503,18.9788,379299,0
+OXLC.US,D,20220421,000000,19.0845,19.1638,18.6352,18.7409,428434,0
+OXLC.US,D,20220422,000000,18.7409,19.0053,18.3974,18.4502,566559,0
+OXLC.US,D,20220425,000000,18.4502,18.503,18.2388,18.3974,464940,0
+OXLC.US,D,20220426,000000,18.4238,18.4502,17.7101,17.763,711912,0
+OXLC.US,D,20220427,000000,17.8687,18.2121,17.763,18.0538,480178,0
+OXLC.US,D,20220428,000000,18.1859,18.2121,17.8478,18.133,393834,0
+OXLC.US,D,20220429,000000,18.318,18.3708,18.0538,18.0802,321644,0
+OXLC.US,D,20220502,000000,18.0273,18.133,17.1814,17.4458,1053275,0
+OXLC.US,D,20220503,000000,17.4458,17.5778,17.1814,17.3136,633520,0
+OXLC.US,D,20220504,000000,17.3399,17.8366,17.155,17.8157,529549,0
+OXLC.US,D,20220505,000000,17.895,17.9479,17.4192,17.763,447352,0
+OXLC.US,D,20220506,000000,17.8422,18.3708,17.525,18.1064,471295,0
+OXLC.US,D,20220509,000000,18.0538,18.0624,17.3136,17.5515,621425,0
+OXLC.US,D,20220510,000000,17.7892,18.0273,17.1816,17.4721,423348,0
+OXLC.US,D,20220511,000000,17.4458,17.9216,17.2875,17.4192,379167,0
+OXLC.US,D,20220512,000000,17.3399,17.3797,16.3884,16.7849,1018464,0
+OXLC.US,D,20220513,000000,16.917,17.3666,16.6262,17.1814,691811,0
+OXLC.US,D,20220516,000000,17.0878,17.5424,17.0878,17.2216,433896,0
+OXLC.US,D,20220517,000000,17.4622,17.6494,17.2482,17.5424,341964,0
+OXLC.US,D,20220518,000000,17.4889,17.4889,17.0076,17.275,367872,0
+OXLC.US,D,20220519,000000,17.0878,17.4088,17.0343,17.1414,292114,0
+OXLC.US,D,20220520,000000,17.168,17.275,16.74,16.8739,401054,0
+OXLC.US,D,20220523,000000,16.954,17.382,16.954,17.3553,309185,0
+OXLC.US,D,20220524,000000,17.3017,17.3017,16.9006,17.0343,238385,0
+OXLC.US,D,20220525,000000,17.0343,17.4488,17.0343,17.3017,254081,0
+OXLC.US,D,20220526,000000,17.4889,17.569,17.3017,17.3286,411357,0
+OXLC.US,D,20220527,000000,17.4889,17.9702,17.3951,17.89,420010,0
+OXLC.US,D,20220531,000000,17.9969,18.3179,17.8365,18.0504,381839,0
+OXLC.US,D,20220601,000000,18.211,18.2376,17.7295,17.8365,421498,0
+OXLC.US,D,20220602,000000,17.8633,18.2644,17.7563,18.1842,362974,0
+OXLC.US,D,20220603,000000,18.1308,18.211,17.89,18.0504,212897,0
+OXLC.US,D,20220606,000000,18.211,18.2376,17.9969,18.1308,221616,0
+OXLC.US,D,20220607,000000,17.9434,18.3179,17.5825,18.1575,624875,0
+OXLC.US,D,20220608,000000,18.0238,18.2644,17.8099,17.8633,437690,0
+OXLC.US,D,20220609,000000,17.8099,17.8633,17.569,17.6494,408649,0
+OXLC.US,D,20220610,000000,17.4354,17.5804,17.1948,17.5157,414665,0
+OXLC.US,D,20220613,000000,17.1146,17.1414,16.232,16.3657,832236,0
+OXLC.US,D,20220614,000000,16.5129,16.74,16.1251,16.3925,440695,0
+OXLC.US,D,20220615,000000,16.5956,16.6767,16.2165,16.3519,484765,0
+OXLC.US,D,20220616,000000,16.027,16.1354,15.2961,15.4044,1348714,0
+OXLC.US,D,20220617,000000,15.4856,15.5664,15.1338,15.4856,339669,0
+OXLC.US,D,20220621,000000,15.6752,15.786,15.0254,15.0254,637907,0
+OXLC.US,D,20220622,000000,15.0254,15.2148,14.8629,15.1338,262473,0
+OXLC.US,D,20220623,000000,15.2689,15.4044,15.0118,15.2148,258821,0
+OXLC.US,D,20220624,000000,15.3502,15.7293,15.2961,15.4044,403578,0
+OXLC.US,D,20220627,000000,15.5128,15.5668,15.2419,15.323,408455,0
+OXLC.US,D,20220628,000000,15.594,15.8102,15.2014,15.2961,449288,0
+OXLC.US,D,20220629,000000,15.3502,15.3502,15.1338,15.2961,272830,0
+OXLC.US,D,20220630,000000,15.3774,15.6479,15.1064,15.3774,389103,0
+OXLC.US,D,20220701,000000,15.4584,15.5696,15.2689,15.4316,609735,0
+OXLC.US,D,20220705,000000,15.4856,15.5128,15.2438,15.4044,414751,0
+OXLC.US,D,20220706,000000,15.5128,15.5398,15.1496,15.2961,501977,0
+OXLC.US,D,20220707,000000,15.4316,16.1895,15.323,16.1082,443410,0
+OXLC.US,D,20220708,000000,16.1624,16.4873,15.7562,16.379,372241,0
+OXLC.US,D,20220711,000000,16.4061,17.137,16.3248,16.8121,506998,0
+OXLC.US,D,20220712,000000,16.8121,17.489,16.758,16.7851,543398,0
+OXLC.US,D,20220713,000000,16.4873,17.1097,16.2165,16.9205,386535,0
+OXLC.US,D,20220714,000000,16.5779,17.0986,16.3586,17.0986,268430,0
+OXLC.US,D,20220715,000000,17.263,17.3998,17.0986,17.1808,324949,0
+OXLC.US,D,20220718,000000,17.3452,17.3726,16.4272,16.6601,537242,0
+OXLC.US,D,20220719,000000,16.715,16.8792,16.5779,16.6875,283484,0
+OXLC.US,D,20220720,000000,16.7422,16.9752,16.6054,16.6601,322406,0
+OXLC.US,D,20220721,000000,16.6054,17.0164,16.6054,16.9614,295276,0
+OXLC.US,D,20220722,000000,17.0438,17.263,16.8656,16.934,232464,0
+OXLC.US,D,20220725,000000,16.989,17.3178,16.8518,17.0986,306815,0
+OXLC.US,D,20220726,000000,17.126,17.4096,17.0986,17.263,174645,0
+OXLC.US,D,20220727,000000,17.3314,17.5918,17.2354,17.5918,226241,0
+OXLC.US,D,20220728,000000,17.5643,18.0302,17.559,17.948,336400,0
+OXLC.US,D,20220729,000000,17.8795,18.496,17.8795,18.2769,429021,0
+OXLC.US,D,20220801,000000,18.4138,18.6056,18.0576,18.222,488815,0
+OXLC.US,D,20220802,000000,17.5371,18.085,17.263,18.0576,676680,0
+OXLC.US,D,20220803,000000,17.9205,18.1398,17.6466,18.0028,487857,0
+OXLC.US,D,20220804,000000,17.948,18.1398,17.7013,17.7425,350174,0
+OXLC.US,D,20220805,000000,17.6466,17.7289,17.1808,17.3452,498400,0
+OXLC.US,D,20220808,000000,17.4822,17.5918,17.3998,17.5096,428351,0
+OXLC.US,D,20220809,000000,17.5643,17.5643,17.2902,17.3452,227773,0
+OXLC.US,D,20220810,000000,17.5643,17.6466,17.4273,17.5918,339489,0
+OXLC.US,D,20220811,000000,17.6466,17.8932,17.4273,17.4822,448746,0
+OXLC.US,D,20220812,000000,17.5371,17.5918,17.3863,17.5096,413096,0
+OXLC.US,D,20220815,000000,17.5643,17.7013,17.4822,17.5643,628673,0
+OXLC.US,D,20220816,000000,17.6891,17.6891,17.1901,17.3288,644488,0
+OXLC.US,D,20220817,000000,17.3009,17.3009,17.0224,17.1901,377203,0
+OXLC.US,D,20220818,000000,17.2593,17.2732,17.1346,17.1901,245929,0
+OXLC.US,D,20220819,000000,17.107,17.107,16.9404,16.9404,334913,0
+OXLC.US,D,20220822,000000,16.8574,17.0514,16.6079,16.6633,536170,0
+OXLC.US,D,20220823,000000,16.6909,16.9652,16.6355,16.7465,535505,0
+OXLC.US,D,20220824,000000,16.8296,16.8574,16.6395,16.7465,398338,0
+OXLC.US,D,20220825,000000,16.7465,16.8574,16.6355,16.7742,319047,0
+OXLC.US,D,20220826,000000,16.7742,16.9682,16.6079,16.6355,327970,0
+OXLC.US,D,20220829,000000,16.6079,16.7437,16.4968,16.6355,279890,0
+OXLC.US,D,20220830,000000,16.7465,16.8296,16.6079,16.6633,524873,0
+OXLC.US,D,20220831,000000,16.802,16.802,16.6079,16.6633,309141,0
+OXLC.US,D,20220901,000000,16.6079,16.6355,15.8314,16.1089,621139,0
+OXLC.US,D,20220902,000000,16.1364,16.4137,16.1089,16.275,412621,0
+OXLC.US,D,20220906,000000,16.3582,16.9821,16.3446,16.9128,459658,0
+OXLC.US,D,20220907,000000,16.9128,17.4674,16.8574,17.4395,268938,0
+OXLC.US,D,20220908,000000,17.3288,17.4674,16.8436,16.9959,314203,0
+OXLC.US,D,20220909,000000,17.0791,17.1901,16.8852,16.9959,331795,0
+OXLC.US,D,20220912,000000,17.0514,17.2175,16.8574,16.9128,262915,0
+OXLC.US,D,20220913,000000,16.6355,16.7716,16.5247,16.5524,436578,0
+OXLC.US,D,20220914,000000,16.6633,16.8574,16.5939,16.7742,448013,0
+OXLC.US,D,20220915,000000,16.7882,16.7882,16.5074,16.5074,371622,0
+OXLC.US,D,20220916,000000,16.3952,16.4793,16.1143,16.1986,419277,0
+OXLC.US,D,20220919,000000,16.1426,16.311,15.8339,15.974,382273,0
+OXLC.US,D,20220920,000000,15.9461,16.0583,15.7215,15.9461,276886,0
+OXLC.US,D,20220921,000000,15.8337,16.1143,15.8337,15.9461,229416,0
+OXLC.US,D,20220922,000000,16.1426,16.1426,14.7669,14.9073,1070972,0
+OXLC.US,D,20220923,000000,14.6266,14.6546,13.8684,14.3739,921392,0
+OXLC.US,D,20220926,000000,14.2334,14.458,13.5598,13.5878,585912,0
+OXLC.US,D,20220927,000000,13.7282,14.43,13.7,13.8122,631850,0
+OXLC.US,D,20220928,000000,14.0088,14.5422,13.8122,14.43,307544,0
+OXLC.US,D,20220929,000000,14.3739,14.3739,13.5878,13.644,382837,0
+OXLC.US,D,20220930,000000,13.8965,14.5422,13.7842,14.5143,695406,0
+OXLC.US,D,20221003,000000,14.6266,14.9774,14.0932,14.7669,531654,0
+OXLC.US,D,20221004,000000,14.9633,15.544,14.9633,15.3846,355053,0
+OXLC.US,D,20221005,000000,15.1598,15.3004,14.1212,14.5422,805214,0
+OXLC.US,D,20221006,000000,14.5422,14.8511,14.2053,14.3177,341344,0
+OXLC.US,D,20221007,000000,14.1492,14.2896,13.8684,14.1492,324818,0
+OXLC.US,D,20221010,000000,14.1492,14.2778,13.8825,13.9809,341567,0
+OXLC.US,D,20221011,000000,13.8965,14.3458,13.7702,13.9247,308719,0
+OXLC.US,D,20221012,000000,14.1212,14.6266,13.9668,14.458,454348,0
+OXLC.US,D,20221013,000000,14.0652,14.6824,14.037,14.5422,460782,0
+OXLC.US,D,20221014,000000,14.6419,14.7275,14.3002,14.3002,245131,0
+OXLC.US,D,20221017,000000,14.528,14.6136,13.9156,13.9584,410080,0
+OXLC.US,D,20221018,000000,14.1577,14.243,13.816,13.9584,335295,0
+OXLC.US,D,20221019,000000,13.8728,14.1577,13.816,13.9584,274090,0
+OXLC.US,D,20221020,000000,14.1008,14.1293,13.8728,13.9584,243888,0
+OXLC.US,D,20221021,000000,13.9584,14.1008,13.816,14.0723,250903,0
+OXLC.US,D,20221024,000000,14.1577,14.2794,13.9869,14.1008,250447,0
+OXLC.US,D,20221025,000000,14.1577,14.5822,14.1298,14.3287,390099,0
+OXLC.US,D,20221026,000000,14.357,14.5851,14.2716,14.3857,233812,0
+OXLC.US,D,20221027,000000,14.528,14.9097,14.5139,14.6989,204529,0
+OXLC.US,D,20221028,000000,14.7275,15.3825,14.6706,15.3542,334661,0
+OXLC.US,D,20221031,000000,15.525,15.525,15.0123,15.1548,274627,0
+OXLC.US,D,20221101,000000,15.3115,15.582,15.2402,15.5536,331941,0
+OXLC.US,D,20221102,000000,15.5536,15.6104,15.2402,15.2402,320904,0
+OXLC.US,D,20221103,000000,15.2402,15.4678,14.9554,15.2402,264829,0
+OXLC.US,D,20221104,000000,15.3825,15.582,15.2402,15.4682,198599,0
+OXLC.US,D,20221107,000000,15.639,16.0379,15.4966,15.7246,403682,0
+OXLC.US,D,20221108,000000,15.7813,16.2943,15.525,16.0092,341583,0
+OXLC.US,D,20221109,000000,15.9525,16.0092,15.5536,15.6104,244717,0
+OXLC.US,D,20221110,000000,15.9525,16.1377,15.8384,15.9808,814267,0
+OXLC.US,D,20221111,000000,15.9808,16.0662,15.6674,15.753,365247,0
+OXLC.US,D,20221114,000000,15.7813,16.0862,15.745,15.8669,688908,0
+OXLC.US,D,20221115,000000,15.8524,15.8814,15.4771,15.6216,768807,0
+OXLC.US,D,20221116,000000,15.5926,15.5926,15.0152,15.0729,480304,0
+OXLC.US,D,20221117,000000,15.0729,15.2172,15.0152,15.0439,199872,0
+OXLC.US,D,20221118,000000,15.1596,15.2461,14.8994,14.9286,236540,0
+OXLC.US,D,20221121,000000,14.9286,14.9574,14.6686,14.813,390126,0
+OXLC.US,D,20221122,000000,14.8708,14.8994,14.6396,14.7554,283323,0
+OXLC.US,D,20221123,000000,14.7842,14.9862,14.6396,14.7842,225530,0
+OXLC.US,D,20221125,000000,14.813,14.8708,14.755,14.7842,122610,0
+OXLC.US,D,20221128,000000,14.7264,14.9286,14.6686,14.7264,366639,0
+OXLC.US,D,20221129,000000,14.7264,14.7842,14.5964,14.6686,252170,0
+OXLC.US,D,20221130,000000,14.7264,14.9286,14.6396,14.8418,409306,0
+OXLC.US,D,20221201,000000,14.9574,15.1596,14.8418,15.0152,362460,0
+OXLC.US,D,20221202,000000,14.8708,15.188,14.7842,14.9574,309312,0
+OXLC.US,D,20221205,000000,14.8994,15.0729,14.813,15.0152,351748,0
+OXLC.US,D,20221206,000000,14.8994,15.0439,14.7554,14.813,278472,0
+OXLC.US,D,20221207,000000,14.7266,14.8708,14.6252,14.6686,467631,0
+OXLC.US,D,20221208,000000,14.8418,14.8418,14.582,14.6396,473769,0
+OXLC.US,D,20221209,000000,14.6396,14.6975,14.5531,14.582,312163,0
+OXLC.US,D,20221212,000000,14.582,14.6686,14.5531,14.6686,327606,0
+OXLC.US,D,20221213,000000,14.8708,14.9286,14.813,14.8708,565526,0
+OXLC.US,D,20221214,000000,14.8708,14.8708,14.6686,14.7842,746484,0
+OXLC.US,D,20221215,000000,14.8574,14.8868,14.5056,14.7696,389514,0
+OXLC.US,D,20221216,000000,14.5497,14.6814,14.3592,14.6522,712874,0
+OXLC.US,D,20221219,000000,14.6522,14.6814,14.535,14.6229,510537,0
+OXLC.US,D,20221220,000000,14.5936,14.5936,14.3592,14.4764,598175,0
+OXLC.US,D,20221221,000000,14.5644,14.6229,14.3006,14.6229,548375,0
+OXLC.US,D,20221222,000000,14.6229,14.6522,14.447,14.5644,256094,0
+OXLC.US,D,20221223,000000,14.6229,14.9014,14.5644,14.8574,329050,0
+OXLC.US,D,20221227,000000,14.916,14.916,14.535,14.5644,451254,0
+OXLC.US,D,20221228,000000,14.6522,15.0038,14.594,14.9746,486028,0
+OXLC.US,D,20221229,000000,14.9746,15.0917,14.8868,14.8868,389835,0
+OXLC.US,D,20221230,000000,14.8868,15.0038,14.7109,14.8574,355597,0
+OXLC.US,D,20230103,000000,15.0038,15.1798,15.0038,15.1504,312437,0
+OXLC.US,D,20230104,000000,15.1798,15.3262,15.0917,15.297,287199,0
+OXLC.US,D,20230105,000000,15.297,15.3262,15.1798,15.209,221550,0
+OXLC.US,D,20230106,000000,15.3262,15.5167,15.2383,15.4728,326509,0
+OXLC.US,D,20230109,000000,15.5315,15.9709,15.5315,15.9709,356748,0
+OXLC.US,D,20230110,000000,15.9416,16.3518,15.883,16.3518,363398,0
+OXLC.US,D,20230111,000000,16.3811,16.7033,16.3518,16.5864,389093,0
+OXLC.US,D,20230112,000000,16.7328,16.9966,16.5864,16.7914,475881,0
+OXLC.US,D,20230113,000000,16.6578,17.2219,16.5688,17.1329,383183,0
+OXLC.US,D,20230117,000000,17.0439,17.1774,16.7173,16.7173,334052,0
+OXLC.US,D,20230118,000000,16.8358,16.925,16.5836,16.6282,254347,0
+OXLC.US,D,20230119,000000,16.5688,16.7173,16.4204,16.5986,177699,0
+OXLC.US,D,20230120,000000,16.6282,16.9548,16.5986,16.8954,308786,0
+OXLC.US,D,20230123,000000,16.925,17.1329,16.8656,17.1032,242204,0
+OXLC.US,D,20230124,000000,17.1032,17.5486,17.1008,17.4001,349130,0
+OXLC.US,D,20230125,000000,17.2219,17.4744,17.0906,17.1329,251456,0
+OXLC.US,D,20230126,000000,17.1924,17.3705,16.9844,17.2517,280121,0
+OXLC.US,D,20230127,000000,17.2219,17.7119,17.1329,17.2517,357569,0
+OXLC.US,D,20230130,000000,17.2814,17.4001,17.1924,17.2219,323108,0
+OXLC.US,D,20230131,000000,17.3705,17.4596,17.2368,17.3408,294501,0
+OXLC.US,D,20230201,000000,17.3408,17.7565,17.3408,17.7565,531332,0
+OXLC.US,D,20230202,000000,17.8157,18.4989,17.7565,18.1722,465764,0
+OXLC.US,D,20230203,000000,18.098,18.6176,18.0238,18.4394,337045,0
+OXLC.US,D,20230206,000000,18.3504,18.5582,18.1573,18.202,283008,0
+OXLC.US,D,20230207,000000,18.3206,18.3206,17.4892,17.7862,510126,0
+OXLC.US,D,20230208,000000,17.7862,17.8157,17.5344,17.5783,339274,0
+OXLC.US,D,20230209,000000,17.697,17.8455,17.6081,17.7565,331218,0
+OXLC.US,D,20230210,000000,17.7565,18.0534,17.697,17.8455,434644,0
+OXLC.US,D,20230213,000000,17.8906,17.9206,17.5598,17.6201,388659,0
+OXLC.US,D,20230214,000000,17.6201,17.6201,17.3795,17.5598,387493,0
+OXLC.US,D,20230215,000000,17.5299,17.5598,17.4396,17.5299,277716,0
+OXLC.US,D,20230216,000000,17.59,17.7102,17.4396,17.4698,256512,0
+OXLC.US,D,20230217,000000,17.4396,17.4698,17.2592,17.2894,250606,0
+OXLC.US,D,20230221,000000,17.2894,17.2894,16.5676,16.8683,497738,0
+OXLC.US,D,20230222,000000,16.9284,17.0488,16.8683,17.0186,260758,0
+OXLC.US,D,20230223,000000,17.0488,17.1391,16.8382,16.8984,224988,0
+OXLC.US,D,20230224,000000,16.7179,16.9886,16.688,16.8984,208868,0
+OXLC.US,D,20230227,000000,16.9886,17.1391,16.7932,16.8984,352667,0
+OXLC.US,D,20230228,000000,16.8382,17.0831,16.7782,16.9284,321252,0
+OXLC.US,D,20230301,000000,16.9886,17.3194,16.9735,17.1391,239710,0
+OXLC.US,D,20230302,000000,17.109,17.4698,17.0186,17.4396,184232,0
+OXLC.US,D,20230303,000000,17.4998,17.7403,17.3495,17.4998,311926,0
+OXLC.US,D,20230306,000000,17.7703,17.8304,17.4698,17.5299,285264,0
+OXLC.US,D,20230307,000000,17.5294,17.5299,16.688,16.8382,810157,0
+OXLC.US,D,20230308,000000,16.8382,16.9586,16.7782,16.9284,285042,0
+OXLC.US,D,20230309,000000,16.8984,16.9586,16.2068,16.237,684427,0
+OXLC.US,D,20230310,000000,16.237,16.3573,15.425,15.6356,537233,0
+OXLC.US,D,20230313,000000,15.3048,15.906,15.0943,15.425,809043,0
+OXLC.US,D,20230314,000000,15.7858,16.0602,15.696,15.9663,330950,0
+OXLC.US,D,20230315,000000,15.5753,15.906,15.3048,15.4552,571228,0
+OXLC.US,D,20230316,000000,15.6229,15.928,15.4093,15.806,268599,0
+OXLC.US,D,20230317,000000,15.745,15.7743,15.4093,15.4398,284358,0
+OXLC.US,D,20230320,000000,15.5315,15.9586,15.5021,15.7756,365578,0
+OXLC.US,D,20230321,000000,15.9586,15.9892,15.6229,15.6535,280752,0
+OXLC.US,D,20230322,000000,15.6535,15.9586,15.501,15.562,363779,0
+OXLC.US,D,20230323,000000,15.7144,15.806,15.3179,15.3788,327730,0
+OXLC.US,D,20230324,000000,15.3788,15.6229,15.3179,15.6229,194395,0
+OXLC.US,D,20230327,000000,15.7144,15.8366,15.5315,15.562,207198,0
+OXLC.US,D,20230328,000000,15.6535,15.8822,15.5924,15.806,155971,0
+OXLC.US,D,20230329,000000,15.8366,16.0044,15.806,15.8366,201904,0
+OXLC.US,D,20230330,000000,15.9586,16.0503,15.8974,15.9586,201680,0
+OXLC.US,D,20230331,000000,16.0196,16.0503,15.8974,15.9586,427344,0
+OXLC.US,D,20230403,000000,16.0503,16.1417,15.867,15.8974,506573,0
+OXLC.US,D,20230404,000000,15.928,15.9586,15.684,15.8974,333360,0
+OXLC.US,D,20230405,000000,15.867,16.0806,15.745,16.0503,222051,0
+OXLC.US,D,20230406,000000,16.0806,16.1417,15.8366,15.928,289080,0
+OXLC.US,D,20230410,000000,15.928,16.2179,15.8366,16.2026,421096,0
+OXLC.US,D,20230411,000000,16.2484,16.4162,16.1113,16.2333,386656,0
+OXLC.US,D,20230412,000000,16.2943,16.4468,16.1113,16.1417,377658,0
+OXLC.US,D,20230413,000000,16.1262,16.3118,16.1262,16.281,304475,0
+OXLC.US,D,20230414,000000,16.219,16.25,15.9096,15.9714,413486,0
+OXLC.US,D,20230417,000000,15.9405,16.0178,15.8167,16.0023,286305,0
+OXLC.US,D,20230418,000000,16.0023,16.09,15.9714,16.0644,150745,0
+OXLC.US,D,20230419,000000,16.0023,16.1881,15.9714,16.1572,180489,0
+OXLC.US,D,20230420,000000,16.0952,16.1262,15.8632,15.9096,177707,0
+OXLC.US,D,20230421,000000,15.9096,16.1262,15.8476,16.1262,183644,0
+OXLC.US,D,20230424,000000,16.0949,16.0952,15.9096,16.0644,196467,0
+OXLC.US,D,20230425,000000,15.9714,16.0644,15.8167,15.8167,272243,0
+OXLC.US,D,20230426,000000,15.9405,16.0178,15.5382,15.631,320204,0
+OXLC.US,D,20230427,000000,15.7082,15.8786,15.6948,15.8786,144204,0
+OXLC.US,D,20230428,000000,15.8476,16.2036,15.8167,16.0952,175094,0
+OXLC.US,D,20230501,000000,16.0952,16.1572,15.9405,16.0023,233988,0
+OXLC.US,D,20230502,000000,16.0644,16.0952,15.7547,15.9096,332041,0
+OXLC.US,D,20230503,000000,15.9096,15.9405,15.6928,15.6928,273206,0
+OXLC.US,D,20230504,000000,15.7238,15.8142,15.569,15.7238,211232,0
+OXLC.US,D,20230505,000000,15.8476,15.9714,15.7547,15.9096,180266,0
+OXLC.US,D,20230508,000000,15.9405,16.1129,15.8786,16.0644,247169,0
+OXLC.US,D,20230509,000000,16.0952,16.219,15.8864,16.0644,280775,0
+OXLC.US,D,20230510,000000,16.0952,16.1572,16.0023,16.0952,178786,0
+OXLC.US,D,20230511,000000,16.0644,16.1262,16.0023,16.1262,242564,0
+OXLC.US,D,20230512,000000,16.1572,16.219,16.0644,16.0644,201255,0
+OXLC.US,D,20230515,000000,16.1572,16.4976,16.0838,16.1262,644704,0
+OXLC.US,D,20230516,000000,16.1733,16.3304,16.1104,16.236,282039,0
+OXLC.US,D,20230517,000000,16.2676,16.6444,16.1419,16.4874,473891,0
+OXLC.US,D,20230518,000000,16.3932,16.479,16.3304,16.3304,307963,0
+OXLC.US,D,20230519,000000,16.3618,16.3618,16.0164,16.1419,324044,0
+OXLC.US,D,20230522,000000,16.236,16.236,15.9849,16.0478,494127,0
+OXLC.US,D,20230523,000000,16.0478,16.1104,15.8279,15.8591,420648,0
+OXLC.US,D,20230524,000000,15.8591,15.875,15.5767,15.7965,576790,0
+OXLC.US,D,20230525,000000,15.8906,16.0164,15.6709,15.8279,507470,0
+OXLC.US,D,20230526,000000,15.7965,15.9692,15.765,15.8906,315859,0
+OXLC.US,D,20230530,000000,15.9849,15.9849,15.8279,15.8906,393813,0
+OXLC.US,D,20230531,000000,15.8906,16.0318,15.8279,15.8591,557302,0
+OXLC.US,D,20230601,000000,15.9534,16.1419,15.8906,16.0164,447928,0
+OXLC.US,D,20230602,000000,16.1419,16.236,16.0478,16.1104,300481,0
+OXLC.US,D,20230605,000000,16.2926,16.2926,16.0791,16.1104,221527,0
+OXLC.US,D,20230606,000000,16.1104,16.3932,16.1104,16.299,314887,0
+OXLC.US,D,20230607,000000,16.3618,16.4246,16.1419,16.1733,494975,0
+OXLC.US,D,20230608,000000,16.2048,16.2394,16.1104,16.1733,372172,0
+OXLC.US,D,20230609,000000,16.2204,16.2358,16.0164,16.0478,359561,0
+OXLC.US,D,20230612,000000,16.0791,16.1104,15.9849,16.0164,448791,0
+OXLC.US,D,20230613,000000,16.0791,16.1419,15.9534,15.9849,530563,0
+OXLC.US,D,20230614,000000,16.0164,16.0478,15.7965,15.7965,686452,0
+OXLC.US,D,20230615,000000,15.9398,16.0356,15.8442,15.8762,777333,0
+OXLC.US,D,20230616,000000,15.8762,15.9396,15.7487,15.7806,614022,0
+OXLC.US,D,20230620,000000,15.7806,15.8124,15.5892,15.653,660572,0
+OXLC.US,D,20230621,000000,15.6211,15.653,15.4297,15.4618,463636,0
+OXLC.US,D,20230622,000000,15.4936,15.5255,15.4297,15.4618,356254,0
+OXLC.US,D,20230623,000000,15.4618,15.4618,15.1747,15.3024,599732,0
+OXLC.US,D,20230626,000000,15.3024,15.398,15.2386,15.3342,330606,0
+OXLC.US,D,20230627,000000,15.3662,15.7806,15.3342,15.7168,621784,0
+OXLC.US,D,20230628,000000,15.7806,15.908,15.6849,15.8762,1041438,0
+OXLC.US,D,20230629,000000,15.8442,15.8762,15.5095,15.5255,588515,0
+OXLC.US,D,20230630,000000,15.7487,15.7487,15.3724,15.4297,636143,0
+OXLC.US,D,20230703,000000,15.5574,15.6849,15.4618,15.5892,490447,0
+OXLC.US,D,20230705,000000,15.637,15.6846,15.5255,15.5574,1233134,0
+OXLC.US,D,20230706,000000,15.5574,15.5574,15.2386,15.4936,596196,0
+OXLC.US,D,20230707,000000,15.4618,15.6052,15.4297,15.4618,473072,0
+OXLC.US,D,20230710,000000,15.6849,15.8442,15.5574,15.6849,635400,0
+OXLC.US,D,20230711,000000,15.7806,15.9718,15.7487,15.8762,843584,0
+OXLC.US,D,20230712,000000,15.9718,16.195,15.9398,16.1312,595368,0
+OXLC.US,D,20230713,000000,16.2268,16.4182,16.1312,16.3225,810988,0
+OXLC.US,D,20230714,000000,16.3225,16.3507,16.2416,16.2902,351024,0
+OXLC.US,D,20230717,000000,16.193,16.4197,16.1282,16.3225,402890,0
+OXLC.US,D,20230718,000000,16.3225,16.3549,16.2577,16.3225,332437,0
+OXLC.US,D,20230719,000000,16.3549,17.0998,16.3225,16.873,1185015,0
+OXLC.US,D,20230720,000000,17.0026,17.1321,16.9378,17.0349,599959,0
+OXLC.US,D,20230721,000000,17.0673,17.553,17.0028,17.0349,975064,0
+OXLC.US,D,20230724,000000,17.0998,17.2616,17.0998,17.2291,567622,0
+OXLC.US,D,20230725,000000,17.2291,17.6502,17.2291,17.4236,599264,0
+OXLC.US,D,20230726,000000,17.5206,17.618,17.4884,17.5855,530130,0
+OXLC.US,D,20230727,000000,17.618,17.6502,17.3264,17.3912,311158,0
+OXLC.US,D,20230728,000000,17.456,17.618,17.3264,17.5855,486695,0
+OXLC.US,D,20230731,000000,17.6826,17.6826,17.3264,17.4236,604178,0
+OXLC.US,D,20230801,000000,17.5206,17.6826,17.4236,17.6502,463287,0
+OXLC.US,D,20230802,000000,17.5855,17.7476,17.4884,17.618,404775,0
+OXLC.US,D,20230803,000000,17.553,17.8123,17.4884,17.8123,392301,0
+OXLC.US,D,20230804,000000,17.9418,18.4599,17.8771,18.298,791775,0
+OXLC.US,D,20230807,000000,18.3629,18.4272,17.9094,17.9418,755998,0
+OXLC.US,D,20230808,000000,17.9094,17.9094,17.4884,17.6502,799386,0
+OXLC.US,D,20230809,000000,17.7798,17.8009,17.553,17.6502,519600,0
+OXLC.US,D,20230810,000000,17.7476,17.8123,17.3589,17.4236,618850,0
+OXLC.US,D,20230811,000000,17.4236,17.4722,17.2616,17.4236,444696,0
+OXLC.US,D,20230814,000000,17.5206,17.7312,17.3589,17.553,822056,0
+OXLC.US,D,20230815,000000,17.5206,17.5855,17.3912,17.3912,791297,0
+OXLC.US,D,20230816,000000,17.2597,17.3629,16.8817,16.8981,920644,0
+OXLC.US,D,20230817,000000,16.9967,17.0296,16.4049,16.7336,1234576,0
+OXLC.US,D,20230818,000000,16.5693,16.9637,16.4872,16.7996,421220,0
+OXLC.US,D,20230821,000000,16.8323,16.931,16.5693,16.8652,999944,0
+OXLC.US,D,20230822,000000,16.7996,16.7996,16.635,16.6679,280543,0
+OXLC.US,D,20230823,000000,16.6679,16.8978,16.6679,16.8323,327701,0
+OXLC.US,D,20230824,000000,16.7996,16.8652,16.5365,16.6021,348504,0
+OXLC.US,D,20230825,000000,16.635,16.6679,16.5141,16.5693,336518,0
+OXLC.US,D,20230828,000000,16.635,16.7666,16.3392,16.4706,1017764,0
+OXLC.US,D,20230829,000000,16.4706,16.5365,16.4049,16.5036,694591,0
+OXLC.US,D,20230830,000000,16.5365,16.6679,16.5003,16.5365,388487,0
+OXLC.US,D,20230831,000000,16.6679,16.7336,16.5693,16.635,464823,0
+OXLC.US,D,20230901,000000,16.7336,17.1281,16.7336,17.0624,384677,0
+OXLC.US,D,20230905,000000,17.0624,17.1939,17.0296,17.0624,486068,0
+OXLC.US,D,20230906,000000,17.0952,17.1281,16.931,17.0952,288960,0
+OXLC.US,D,20230907,000000,16.9967,17.1939,16.931,17.0624,434567,0
+OXLC.US,D,20230908,000000,17.1611,17.1939,17.0624,17.0952,328624,0
+OXLC.US,D,20230911,000000,17.1611,17.1775,16.9967,17.0296,559641,0
+OXLC.US,D,20230912,000000,17.0624,17.0952,16.8981,16.931,472595,0
+OXLC.US,D,20230913,000000,17.0952,17.0952,16.6021,16.7008,1063514,0
+OXLC.US,D,20230914,000000,16.7008,16.801,16.6674,16.7008,718462,0
+OXLC.US,D,20230915,000000,16.7008,16.7176,16.4671,16.5671,723796,0
+OXLC.US,D,20230918,000000,16.6006,16.634,16.5005,16.5339,579933,0
+OXLC.US,D,20230919,000000,16.6006,16.6173,16.5005,16.5339,363548,0
+OXLC.US,D,20230920,000000,16.5671,16.6674,16.3334,16.4002,446782,0
+OXLC.US,D,20230921,000000,16.3334,16.4002,16.2666,16.3669,350504,0
+OXLC.US,D,20230922,000000,16.4334,16.6006,16.4002,16.5671,331560,0
+OXLC.US,D,20230925,000000,16.634,16.7008,16.4837,16.6006,625414,0
+OXLC.US,D,20230926,000000,16.7008,16.7008,16.3334,16.4002,818299,0
+OXLC.US,D,20230927,000000,16.4671,16.6006,16.4671,16.5339,330449,0
+OXLC.US,D,20230928,000000,16.5671,16.7008,16.5339,16.6674,304729,0
+OXLC.US,D,20230929,000000,16.7676,16.801,16.634,16.6674,512578,0
+OXLC.US,D,20231002,000000,16.7008,16.7342,16.5005,16.5339,604920,0
+OXLC.US,D,20231003,000000,16.5671,16.5932,16.2666,16.5339,577176,0
+OXLC.US,D,20231004,000000,16.4671,16.6379,16.4002,16.6006,268915,0
+OXLC.US,D,20231005,000000,16.6006,16.6006,16.4334,16.6006,260827,0
+OXLC.US,D,20231006,000000,16.4334,16.634,16.4169,16.634,285196,0
+OXLC.US,D,20231009,000000,16.5339,16.8678,16.5339,16.7676,352018,0
+OXLC.US,D,20231010,000000,16.801,16.9346,16.7676,16.9346,328296,0
+OXLC.US,D,20231011,000000,16.9346,16.9848,16.8678,16.9346,277653,0
+OXLC.US,D,20231012,000000,16.968,17.0014,16.7509,16.8344,454609,0
+OXLC.US,D,20231013,000000,16.8678,16.9848,16.801,16.8344,574077,0
+OXLC.US,D,20231016,000000,16.9362,17.0381,16.7326,16.7666,569149,0
+OXLC.US,D,20231017,000000,16.6986,16.8344,16.6308,16.7666,374213,0
+OXLC.US,D,20231018,000000,16.6986,16.7326,16.529,16.6986,485623,0
+OXLC.US,D,20231019,000000,16.7326,16.7666,16.5798,16.5968,322458,0
+OXLC.US,D,20231020,000000,16.6308,16.7666,16.529,16.5968,236627,0
+OXLC.US,D,20231023,000000,16.5968,16.5968,16.3254,16.3932,504934,0
+OXLC.US,D,20231024,000000,16.4611,16.5968,16.3932,16.495,242008,0
+OXLC.US,D,20231025,000000,16.4272,16.4607,16.0537,16.0878,512107,0
+OXLC.US,D,20231026,000000,16.0198,16.1047,15.2731,15.3071,685687,0
+OXLC.US,D,20231027,000000,15.4088,15.4428,14.9676,15.1374,812122,0
+OXLC.US,D,20231030,000000,15.1714,15.6465,14.9715,15.6465,508174,0
+OXLC.US,D,20231031,000000,15.9181,16.1896,15.7824,16.0878,367154,0
+OXLC.US,D,20231101,000000,16.4272,17.0381,16.3254,16.9023,709117,0
+OXLC.US,D,20231102,000000,16.9703,17.0381,16.7666,16.9703,403419,0
+OXLC.US,D,20231103,000000,16.9703,17.107,16.8684,17.0381,386268,0
+OXLC.US,D,20231106,000000,17.072,17.1059,16.9362,17.072,240725,0
+OXLC.US,D,20231107,000000,17.072,17.1059,16.8684,17.072,349066,0
+OXLC.US,D,20231108,000000,17.1059,17.2077,17.0042,17.1059,202545,0
+OXLC.US,D,20231109,000000,17.1738,17.2077,17.0042,17.0381,248008,0
+OXLC.US,D,20231110,000000,17.072,17.2416,17.0381,17.1738,412070,0
+OXLC.US,D,20231113,000000,17.2416,17.3776,17.089,17.2756,471367,0
+OXLC.US,D,20231114,000000,17.4115,17.4454,17.2077,17.3776,518975,0
+OXLC.US,D,20231115,000000,17.3776,17.3776,17.0671,17.0671,564755,0
+OXLC.US,D,20231116,000000,17.0671,17.0727,16.8602,16.9293,504989,0
+OXLC.US,D,20231117,000000,16.9636,17.0017,16.8602,16.8947,264895,0
+OXLC.US,D,20231120,000000,16.9982,17.1018,16.9293,16.9982,567294,0
+OXLC.US,D,20231121,000000,17.1018,17.1706,17.0326,17.1362,362050,0
+OXLC.US,D,20231122,000000,17.1362,17.1699,16.8602,16.9293,549675,0
+OXLC.US,D,20231124,000000,16.9636,17.0643,16.8258,16.8947,266263,0
+OXLC.US,D,20231127,000000,16.8947,16.9293,16.6189,16.8258,588979,0
+OXLC.US,D,20231128,000000,16.8258,16.8947,16.688,16.7224,439133,0
+OXLC.US,D,20231129,000000,16.8602,16.8947,16.7569,16.7912,370969,0
+OXLC.US,D,20231130,000000,16.8602,16.8947,16.7912,16.8258,677213,0
+OXLC.US,D,20231201,000000,16.8947,17.1534,16.8602,17.0326,647405,0
+OXLC.US,D,20231204,000000,17.0326,17.3084,16.9982,17.3084,474929,0
+OXLC.US,D,20231205,000000,17.343,17.5154,17.2568,17.5154,378304,0
+OXLC.US,D,20231206,000000,17.5844,17.6054,17.4119,17.5154,375263,0
+OXLC.US,D,20231207,000000,17.5154,17.5844,17.4119,17.5499,285399,0
+OXLC.US,D,20231208,000000,17.5154,17.5154,17.1706,17.2395,596476,0
+OXLC.US,D,20231211,000000,17.274,17.2914,16.9293,16.9982,774898,0
+OXLC.US,D,20231212,000000,17.0326,17.0671,16.8947,16.9982,554275,0
+OXLC.US,D,20231213,000000,16.9982,17.1706,16.8947,17.0671,809433,0
+OXLC.US,D,20231214,000000,17.1723,17.2774,16.9621,16.9621,898392,0
+OXLC.US,D,20231215,000000,16.9972,17.032,16.892,16.927,636380,0
+OXLC.US,D,20231218,000000,16.9972,17.1372,16.927,17.0671,449287,0
+OXLC.US,D,20231219,000000,17.1021,17.2073,17.032,17.1021,586867,0
+OXLC.US,D,20231220,000000,17.1021,17.1021,16.927,16.9621,571084,0
+OXLC.US,D,20231221,000000,16.9621,17.1372,16.927,17.1021,357044,0
+OXLC.US,D,20231222,000000,17.1021,17.2073,17.032,17.1021,506745,0
+OXLC.US,D,20231226,000000,17.1372,17.3124,17.1021,17.2774,514935,0
+OXLC.US,D,20231227,000000,17.2425,17.4176,17.2425,17.3825,482709,0
+OXLC.US,D,20231228,000000,17.3825,17.4527,17.2425,17.3124,479192,0
+OXLC.US,D,20231229,000000,17.3825,17.4351,17.1723,17.3124,508682,0
+OXLC.US,D,20240102,000000,17.2774,17.4876,17.2425,17.4176,525276,0
+OXLC.US,D,20240103,000000,17.4527,17.4527,17.3124,17.4176,488085,0
+OXLC.US,D,20240104,000000,17.4527,17.698,17.4527,17.663,501849,0
+OXLC.US,D,20240105,000000,17.5929,17.733,17.5578,17.733,494191,0
+OXLC.US,D,20240108,000000,17.7681,17.8732,17.663,17.8732,672049,0
+OXLC.US,D,20240109,000000,17.8732,18.0836,17.7681,17.9784,581739,0
+OXLC.US,D,20240110,000000,17.9432,18.0828,17.9083,17.9784,528547,0
+OXLC.US,D,20240111,000000,17.9432,17.9784,17.7681,17.8732,465877,0
+OXLC.US,D,20240112,000000,17.9083,18.0134,17.8382,17.8382,722869,0
+OXLC.US,D,20240116,000000,17.945,18.2298,17.8382,18.1586,806951,0
+OXLC.US,D,20240117,000000,18.0873,18.1586,17.9628,18.0518,409925,0
+OXLC.US,D,20240118,000000,18.0873,18.1408,18.0162,18.1229,282662,0
+OXLC.US,D,20240119,000000,18.1586,18.1943,18.0518,18.1229,373434,0
+OXLC.US,D,20240122,000000,18.1229,18.3366,18.1053,18.301,453236,0
+OXLC.US,D,20240123,000000,18.3366,18.4074,18.2655,18.3723,330041,0
+OXLC.US,D,20240124,000000,18.3366,18.4791,18.3366,18.4434,346975,0
+OXLC.US,D,20240125,000000,18.4078,18.6037,18.3723,18.5503,399291,0
+OXLC.US,D,20240126,000000,18.4791,18.6216,18.4434,18.5146,445916,0
+OXLC.US,D,20240129,000000,18.5859,18.8708,18.4791,18.7994,512403,0
+OXLC.US,D,20240130,000000,18.7994,18.835,18.4078,18.4434,571876,0
+OXLC.US,D,20240131,000000,18.4791,18.568,18.1943,18.2298,587895,0
+OXLC.US,D,20240201,000000,18.3723,18.7994,18.301,18.657,553471,0
+OXLC.US,D,20240202,000000,18.657,18.9419,18.5859,18.9419,556644,0
+OXLC.US,D,20240205,000000,18.9064,18.9064,18.7105,18.7994,373735,0
+OXLC.US,D,20240206,000000,18.7639,18.9064,18.7283,18.8708,300290,0
+OXLC.US,D,20240207,000000,18.8708,18.9776,18.835,18.9419,334453,0
+OXLC.US,D,20240208,000000,18.9776,19.2268,18.9064,19.1911,496839,0
+OXLC.US,D,20240209,000000,19.2624,19.2624,18.9776,19.0843,643327,0
+OXLC.US,D,20240212,000000,19.12,19.2496,18.9419,19.0132,842312,0
+OXLC.US,D,20240213,000000,18.9776,19.0132,18.6574,18.7639,1022785,0
+OXLC.US,D,20240214,000000,18.6916,18.8,18.4024,18.547,1373014,0
+OXLC.US,D,20240215,000000,18.547,18.6555,18.4386,18.5109,517579,0
+OXLC.US,D,20240216,000000,18.4746,18.547,18.33,18.4024,481042,0
+OXLC.US,D,20240220,000000,18.33,18.4386,18.33,18.4024,382687,0
+OXLC.US,D,20240221,000000,18.2938,18.33,18.2396,18.2577,483285,0
+OXLC.US,D,20240222,000000,18.3662,18.402,18.2577,18.2938,485054,0
+OXLC.US,D,20240223,000000,18.33,18.4386,18.33,18.4024,366244,0
+OXLC.US,D,20240226,000000,18.4024,18.4386,18.2938,18.33,499963,0
+OXLC.US,D,20240227,000000,18.33,18.3662,18.1854,18.2938,560396,0
+OXLC.US,D,20240228,000000,18.2938,18.3662,18.2215,18.2577,367068,0
+OXLC.US,D,20240229,000000,18.3662,18.4746,18.2577,18.4024,659360,0
+OXLC.US,D,20240301,000000,18.4386,18.8182,18.3988,18.6555,771340,0
+OXLC.US,D,20240304,000000,18.7639,18.9084,18.5109,18.6192,528221,0
+OXLC.US,D,20240305,000000,18.6916,18.7277,18.547,18.6192,350334,0
+OXLC.US,D,20240306,000000,18.6555,18.7458,18.6555,18.7277,309129,0
+OXLC.US,D,20240307,000000,18.7639,18.9809,18.7277,18.9447,526365,0
+OXLC.US,D,20240308,000000,18.9084,19.0169,18.6192,18.7277,787271,0
+OXLC.US,D,20240311,000000,18.7639,18.8,18.6192,18.6555,644159,0
+OXLC.US,D,20240312,000000,18.6916,18.7096,18.5109,18.6555,629436,0
+OXLC.US,D,20240313,000000,18.7277,18.7639,18.6192,18.6192,666557,0
+OXLC.US,D,20240314,000000,18.6192,18.6926,18.3622,18.4724,814892,0
+OXLC.US,D,20240315,000000,18.5091,18.6561,18.5091,18.5825,297262,0
+OXLC.US,D,20240318,000000,18.6192,18.6192,18.4724,18.5091,407099,0
+OXLC.US,D,20240319,000000,18.5091,18.5458,18.399,18.4357,547870,0
+OXLC.US,D,20240320,000000,18.4357,18.5825,18.3622,18.5091,647030,0
+OXLC.US,D,20240321,000000,18.5458,18.6926,18.5458,18.5825,524630,0
+OXLC.US,D,20240322,000000,18.6192,18.6926,18.5825,18.6561,459933,0
+OXLC.US,D,20240325,000000,18.7295,18.7662,18.6561,18.6561,478131,0
+OXLC.US,D,20240326,000000,18.6926,18.7479,18.5458,18.5825,468725,0
+OXLC.US,D,20240327,000000,18.6561,18.7479,18.6192,18.6561,425003,0
+OXLC.US,D,20240328,000000,18.7662,18.803,18.5825,18.6561,661453,0
+OXLC.US,D,20240401,000000,18.7295,18.7662,18.6192,18.6192,653032,0
+OXLC.US,D,20240402,000000,18.5825,18.7662,18.5458,18.6561,601701,0
+OXLC.US,D,20240403,000000,18.6926,18.7662,18.6561,18.6926,1336777,0
+OXLC.US,D,20240404,000000,18.7662,18.913,18.6926,18.7295,495772,0
+OXLC.US,D,20240405,000000,18.7662,18.913,18.7662,18.8764,379273,0
+OXLC.US,D,20240408,000000,18.9498,18.9861,18.8396,18.8764,636830,0
+OXLC.US,D,20240409,000000,18.913,18.9313,18.803,18.8396,558675,0
+OXLC.US,D,20240410,000000,18.803,18.8764,18.7295,18.7295,743574,0
+OXLC.US,D,20240411,000000,18.8396,18.8764,18.7295,18.7662,710453,0
+OXLC.US,D,20240412,000000,18.7662,18.803,18.4724,18.5825,1525115,0
+OXLC.US,D,20240415,000000,18.7318,18.7692,18.4706,18.5452,876282,0
+OXLC.US,D,20240416,000000,18.5452,18.7505,18.4706,18.7318,483145,0
+OXLC.US,D,20240417,000000,18.7692,18.7692,18.6946,18.7318,333709,0
+OXLC.US,D,20240418,000000,18.7318,18.7505,18.6198,18.6198,481889,0
+OXLC.US,D,20240419,000000,18.6198,18.6946,18.4706,18.4706,494862,0
+OXLC.US,D,20240422,000000,18.5079,18.6198,18.4706,18.5079,558514,0
+OXLC.US,D,20240423,000000,18.5452,18.6198,18.4706,18.5079,424001,0
+OXLC.US,D,20240424,000000,18.5452,18.5825,18.5079,18.5452,413952,0
+OXLC.US,D,20240425,000000,18.5825,18.6198,18.4706,18.5079,335959,0
+OXLC.US,D,20240426,000000,18.5825,18.6198,18.5452,18.5825,436240,0
+OXLC.US,D,20240429,000000,18.6571,18.7318,18.6198,18.6198,505170,0
+OXLC.US,D,20240430,000000,18.6571,18.6946,18.5452,18.6198,570124,0
+OXLC.US,D,20240501,000000,18.6571,18.9556,18.6198,18.9183,480022,0
+OXLC.US,D,20240502,000000,18.9556,19.0304,18.9552,19.0304,322424,0
+OXLC.US,D,20240503,000000,19.1422,19.217,19.0676,19.217,488011,0
+OXLC.US,D,20240506,000000,19.217,19.4034,19.217,19.2915,728665,0
+OXLC.US,D,20240507,000000,19.2915,19.3288,19.217,19.2542,325352,0
+OXLC.US,D,20240508,000000,19.2542,19.3663,19.1796,19.3288,375977,0
+OXLC.US,D,20240509,000000,19.3663,19.478,19.2915,19.478,436855,0
+OXLC.US,D,20240510,000000,19.478,19.7021,19.4034,19.5901,771601,0
+OXLC.US,D,20240513,000000,19.5901,19.7021,19.478,19.5528,549870,0
+OXLC.US,D,20240514,000000,19.6274,19.7766,19.6087,19.6646,817061,0
+OXLC.US,D,20240515,000000,20.1124,20.4296,20.0004,20.2617,1895163,0
+OXLC.US,D,20240516,000000,20.3374,20.6404,20.3185,20.4132,599646,0
+OXLC.US,D,20240517,000000,20.4132,20.4132,20.2617,20.3752,594670,0
+OXLC.US,D,20240520,000000,20.3752,21.0558,20.3752,21.0192,1162498,0
+OXLC.US,D,20240521,000000,20.9434,21.0192,20.773,20.8297,841739,0
+OXLC.US,D,20240522,000000,20.7919,20.9056,20.7541,20.8297,845800,0
+OXLC.US,D,20240523,000000,20.8677,20.8677,20.4132,20.4511,998409,0
+OXLC.US,D,20240524,000000,20.4511,20.5078,20.4132,20.4132,422742,0
+OXLC.US,D,20240528,000000,20.4511,20.5268,20.4132,20.4132,3043739,0
+OXLC.US,D,20240529,000000,20.3752,20.4132,20.2996,20.2996,782753,0
+OXLC.US,D,20240530,000000,20.3752,20.6404,20.3752,20.4888,1014956,0
+OXLC.US,D,20240531,000000,20.6404,20.7919,20.6026,20.6784,2229079,0
+OXLC.US,D,20240603,000000,20.8297,20.8673,20.6784,20.7162,1202676,0
+OXLC.US,D,20240604,000000,20.6784,20.8336,20.5078,20.5646,1054519,0
+OXLC.US,D,20240605,000000,20.6784,20.7162,20.5646,20.6026,869268,0
+OXLC.US,D,20240606,000000,20.7162,21.057,20.6404,20.9812,820288,0
+OXLC.US,D,20240607,000000,21.0948,21.6252,21.0192,21.5494,1398382,0
+OXLC.US,D,20240610,000000,21.4736,21.8902,21.1707,21.2086,4047242,0
+OXLC.US,D,20240611,000000,21.322,21.36,21.0192,21.1328,892108,0
+OXLC.US,D,20240612,000000,21.36,21.3979,21.2086,21.2842,926563,0
+OXLC.US,D,20240613,000000,21.36,21.3979,20.7919,20.9056,1595388,0
+OXLC.US,D,20240614,000000,21.0208,21.1741,20.9439,21.136,636948,0
+OXLC.US,D,20240617,000000,21.0977,21.136,20.7903,20.8671,882275,0
+OXLC.US,D,20240618,000000,20.8287,20.9824,20.7903,20.8671,733190,0
+OXLC.US,D,20240620,000000,20.8671,20.9382,20.4828,20.6749,1372237,0
+OXLC.US,D,20240621,000000,20.7134,20.7172,20.5981,20.7134,596314,0
+OXLC.US,D,20240624,000000,20.7518,21.0592,20.7518,20.9824,2132967,0
+OXLC.US,D,20240625,000000,21.0592,21.0592,20.7903,20.8287,547725,0
+OXLC.US,D,20240626,000000,20.8287,20.9824,20.7903,20.8287,841037,0
+OXLC.US,D,20240627,000000,20.8671,20.9056,20.7134,20.7518,1056511,0
+OXLC.US,D,20240628,000000,20.8287,20.9247,20.7518,20.8287,1094467,0
+OXLC.US,D,20240701,000000,20.9056,20.9056,20.7134,20.7903,2949370,0
+OXLC.US,D,20240702,000000,20.8287,21.0592,20.7903,20.9439,1036891,0
+OXLC.US,D,20240703,000000,20.9824,21.213,20.9824,21.1746,684513,0
+OXLC.US,D,20240705,000000,21.2514,21.3283,21.0785,21.3283,872697,0
+OXLC.US,D,20240708,000000,21.4435,21.5201,21.3666,21.4819,1030044,0
+OXLC.US,D,20240709,000000,21.5204,21.5972,21.3666,21.5972,730064,0
+OXLC.US,D,20240710,000000,21.6357,21.8278,21.5588,21.7894,905105,0
+OXLC.US,D,20240711,000000,21.7894,21.8278,21.2514,21.5204,1377863,0
+OXLC.US,D,20240712,000000,21.5588,21.6933,21.4052,21.4435,1056718,0
+OXLC.US,D,20240715,000000,21.5972,21.751,21.5012,21.6742,1426412,0
+OXLC.US,D,20240716,000000,21.751,21.8278,21.6357,21.751,1765874,0
+OXLC.US,D,20240717,000000,21.751,21.8291,21.5947,21.8291,948723,0
+OXLC.US,D,20240718,000000,21.8212,21.8212,21.5558,21.6338,833765,0
+OXLC.US,D,20240719,000000,21.6338,21.9072,21.5558,21.712,1541489,0
+OXLC.US,D,20240722,000000,21.79,21.9462,21.712,21.9462,591454,0
+OXLC.US,D,20240723,000000,21.9072,21.9852,21.8682,21.9852,475635,0
+OXLC.US,D,20240724,000000,21.8682,21.9462,21.1054,21.2043,2226466,0
+OXLC.US,D,20240725,000000,21.3605,21.712,21.3213,21.5558,585997,0
+OXLC.US,D,20240726,000000,21.8291,21.9462,21.6518,21.9072,705776,0
+OXLC.US,D,20240729,000000,21.9072,21.9072,21.6338,21.712,2652007,0
+OXLC.US,D,20240730,000000,21.79,21.79,21.5947,21.712,716386,0
+OXLC.US,D,20240731,000000,21.8682,21.8682,21.5558,21.6338,1171494,0
+OXLC.US,D,20240801,000000,21.79,21.8291,21.4385,21.5558,880759,0
+OXLC.US,D,20240802,000000,21.3605,21.3994,21.0871,21.3213,1164583,0
+OXLC.US,D,20240805,000000,20.6184,20.7942,19.9351,20.3452,2404615,0
+OXLC.US,D,20240806,000000,20.7357,20.8529,20.5794,20.7357,1299000,0
+OXLC.US,D,20240807,000000,20.97,21.3605,20.8919,21.2043,931331,0
+OXLC.US,D,20240808,000000,21.3213,21.751,21.2828,21.712,854627,0
+OXLC.US,D,20240809,000000,21.712,21.751,21.3994,21.5947,885977,0
+OXLC.US,D,20240812,000000,21.751,21.751,21.38,21.5167,1106637,0
+OXLC.US,D,20240813,000000,21.6728,21.6728,21.2043,21.2823,2903337,0
+OXLC.US,D,20240814,000000,21.2823,21.341,20.6184,20.6575,1759221,0
+OXLC.US,D,20240815,000000,20.7357,20.8529,20.5794,20.6184,2017235,0
+OXLC.US,D,20240816,000000,20.6583,20.8967,20.3008,20.4596,1673767,0
+OXLC.US,D,20240819,000000,20.4596,20.7775,20.4596,20.6583,1024271,0
+OXLC.US,D,20240820,000000,20.6979,20.8967,20.6979,20.8172,532450,0
+OXLC.US,D,20240821,000000,20.9761,21.2541,20.9364,21.0952,740636,0
+OXLC.US,D,20240822,000000,21.135,21.135,20.8967,20.9761,400812,0
+OXLC.US,D,20240823,000000,20.9761,21.135,20.9562,21.0952,1565107,0
+OXLC.US,D,20240826,000000,21.2541,21.2541,21.0158,21.135,807333,0
+OXLC.US,D,20240827,000000,21.0952,21.135,20.7775,20.8172,936755,0
+OXLC.US,D,20240828,000000,20.7377,21.0952,20.7377,21.0158,968554,0
+OXLC.US,D,20240829,000000,21.0158,21.0952,21.0158,21.0952,461831,0
+OXLC.US,D,20240830,000000,21.135,21.3734,21.135,21.2939,1106553,0
+OXLC.US,D,20240903,000000,21.2939,21.3336,21.135,21.1748,578769,0
+OXLC.US,D,20240904,000000,21.1748,21.2939,21.135,21.2144,480822,0
+OXLC.US,D,20240905,000000,21.2541,21.4131,21.2541,21.2939,631753,0
+OXLC.US,D,20240906,000000,21.2939,21.3734,21.0556,21.2144,756460,0
+OXLC.US,D,20240909,000000,21.2939,21.4527,21.2541,21.3734,759322,0
+OXLC.US,D,20240910,000000,21.4131,21.5322,21.3138,21.4527,670344,0
+OXLC.US,D,20240911,000000,21.4527,21.4925,21.2144,21.3336,842661,0
+OXLC.US,D,20240912,000000,21.4527,21.4527,21.0952,21.135,1310068,0
+OXLC.US,D,20240913,000000,21.2541,21.2541,21.0952,21.1748,1294838,0
+OXLC.US,D,20240916,000000,21.2959,21.2959,21.0534,21.1342,1205665,0
+OXLC.US,D,20240917,000000,21.1748,21.2147,20.9322,20.9726,967946,0
+OXLC.US,D,20240918,000000,21.0534,21.1342,20.9726,21.0534,979029,0
+OXLC.US,D,20240919,000000,21.2151,21.2151,20.9726,21.013,935439,0
+OXLC.US,D,20240920,000000,21.0534,21.0939,20.9322,20.9726,620390,0
+OXLC.US,D,20240923,000000,21.013,21.0534,20.9726,21.013,602637,0
+OXLC.US,D,20240924,000000,21.013,21.1342,21.013,21.0939,883408,0
+OXLC.US,D,20240925,000000,21.0939,21.1748,21.0939,21.1342,568834,0
+OXLC.US,D,20240926,000000,21.1748,21.2151,21.0939,21.0939,602951,0
+OXLC.US,D,20240927,000000,21.1342,21.2151,20.8514,20.8918,2525808,0
+OXLC.US,D,20240930,000000,20.9726,21.2151,20.9726,21.1748,1007521,0
+OXLC.US,D,20241001,000000,21.2555,21.2955,20.9726,21.0939,785002,0
+OXLC.US,D,20241002,000000,21.0939,21.2555,21.013,21.2555,744890,0
+OXLC.US,D,20241003,000000,21.2959,21.3768,21.1342,21.1748,2886383,0
+OXLC.US,D,20241004,000000,21.2959,21.3363,21.2151,21.2555,530789,0
+OXLC.US,D,20241007,000000,21.3363,21.4172,21.2555,21.2959,777039,0
+OXLC.US,D,20241008,000000,21.3363,21.4575,21.3363,21.3768,560471,0
+OXLC.US,D,20241009,000000,21.4575,21.498,21.4172,21.4575,721362,0
+OXLC.US,D,20241010,000000,21.498,21.5383,21.3768,21.4172,929137,0
+OXLC.US,D,20241011,000000,21.4575,21.4975,21.3768,21.3768,719559,0
+OXLC.US,D,20241014,000000,21.4575,21.4575,21.3363,21.3768,1061815,0
+OXLC.US,D,20241015,000000,21.4575,21.4575,21.2555,21.2959,1113817,0
+OXLC.US,D,20241016,000000,21.3768,21.4172,21.2555,21.3363,1191184,0
+OXLC.US,D,20241017,000000,21.3569,21.5008,21.3363,21.4186,841637,0
+OXLC.US,D,20241018,000000,21.4598,21.4918,21.2952,21.3363,739388,0
+OXLC.US,D,20241021,000000,21.4186,21.4598,21.2952,21.4598,803371,0
+OXLC.US,D,20241022,000000,21.4598,21.5008,21.4186,21.4598,448139,0
+OXLC.US,D,20241023,000000,21.4598,21.4598,21.2952,21.3363,445153,0
+OXLC.US,D,20241024,000000,21.3363,21.624,21.3363,21.624,666744,0
+OXLC.US,D,20241025,000000,21.5419,21.624,21.5419,21.624,331781,0
+OXLC.US,D,20241028,000000,21.583,21.624,21.5008,21.5419,532206,0
+OXLC.US,D,20241029,000000,21.5008,21.5419,21.4186,21.5008,483989,0
+OXLC.US,D,20241030,000000,21.5008,21.624,21.5008,21.583,373306,0
+OXLC.US,D,20241031,000000,21.6652,21.6652,21.4598,21.624,802958,0
+OXLC.US,D,20241101,000000,21.6648,21.7475,21.624,21.6652,532794,0
+OXLC.US,D,20241104,000000,21.6652,21.8297,21.5419,21.624,821558,0
+OXLC.US,D,20241105,000000,21.6652,21.7886,21.624,21.7886,386356,0
+OXLC.US,D,20241106,000000,21.9119,22.0763,21.7886,21.9119,1237418,0
+OXLC.US,D,20241107,000000,21.9941,22.2407,21.953,22.1174,845059,0
+OXLC.US,D,20241108,000000,22.2407,22.4051,22.1997,22.4051,779077,0
+OXLC.US,D,20241111,000000,22.5286,22.563,22.3641,22.4051,1049321,0
+OXLC.US,D,20241112,000000,22.4874,22.508,21.8913,21.9941,1315386,0
+OXLC.US,D,20241113,000000,21.9941,22.2407,21.9941,22.1997,1382568,0
+OXLC.US,D,20241114,000000,22.2407,22.2819,21.953,22.0763,1427601,0
+OXLC.US,D,20241115,000000,22.0763,22.2018,21.9091,21.9508,1012505,0
+OXLC.US,D,20241118,000000,21.9928,22.0763,21.8255,21.8672,2912250,0
+OXLC.US,D,20241119,000000,21.8672,21.9928,21.8255,21.9091,665811,0
+OXLC.US,D,20241120,000000,21.8255,21.9508,21.7836,21.8255,824807,0
+OXLC.US,D,20241121,000000,21.8672,21.9508,21.7419,21.7836,1125368,0
+OXLC.US,D,20241122,000000,21.7836,21.8668,21.7419,21.8255,832805,0
+OXLC.US,D,20241125,000000,21.8882,21.9508,21.7836,21.8255,972276,0
+OXLC.US,D,20241126,000000,21.8255,21.8672,21.7836,21.8255,973205,0
+OXLC.US,D,20241127,000000,21.8672,21.9091,21.7419,21.8255,646939,0
+OXLC.US,D,20241129,000000,21.8672,22.0763,21.8672,21.9928,2613215,0
+OXLC.US,D,20241202,000000,21.9928,22.0763,21.8672,21.9508,899183,0
+OXLC.US,D,20241203,000000,21.9928,21.9928,21.9091,21.9508,906608,0
+OXLC.US,D,20241204,000000,21.9508,22.1599,21.9508,22.1599,1061725,0
+OXLC.US,D,20241205,000000,22.1599,22.2018,21.8672,21.9091,1096835,0
+OXLC.US,D,20241206,000000,21.9928,22.0763,21.8672,21.9508,726178,0
+OXLC.US,D,20241209,000000,21.9928,22.0346,21.9091,21.9091,769812,0
+OXLC.US,D,20241210,000000,21.9928,22.0346,21.8255,21.8672,866310,0
+OXLC.US,D,20241211,000000,21.9508,21.9928,21.8672,21.9508,724742,0
+OXLC.US,D,20241212,000000,21.9508,22.0346,21.9091,21.9508,1138787,0
+OXLC.US,D,20241213,000000,22.0346,22.0346,21.8672,21.9091,1322600,0
+OXLC.US,D,20241216,000000,21.9508,21.9928,21.8672,21.9091,1937256,0
+OXLC.US,D,20241217,000000,21.9091,21.9517,21.356,21.6964,4114872,0
+OXLC.US,D,20241218,000000,21.6964,21.7389,21.3985,21.4837,1676506,0
+OXLC.US,D,20241219,000000,21.5262,21.5688,21.356,21.4837,1409032,0
+OXLC.US,D,20241220,000000,21.4411,21.6538,21.3985,21.5262,1213310,0
+OXLC.US,D,20241223,000000,21.5688,21.7389,21.5688,21.7389,1511149,0
+OXLC.US,D,20241224,000000,21.7389,21.9517,21.7389,21.9517,597515,0
+OXLC.US,D,20241226,000000,21.9517,22.0367,21.7814,21.824,974359,0
+OXLC.US,D,20241227,000000,21.824,21.9517,21.6113,21.7389,991335,0
+OXLC.US,D,20241230,000000,21.6113,21.6751,21.4411,21.4837,1742566,0
+OXLC.US,D,20241231,000000,21.6113,21.6964,21.5262,21.5688,1378383,0
+OXLC.US,D,20250102,000000,21.6538,21.7814,21.6113,21.6538,1107130,0
+OXLC.US,D,20250103,000000,21.7389,21.824,21.6964,21.6964,3274824,0
+OXLC.US,D,20250106,000000,21.7389,21.7814,21.6964,21.7814,992935,0
+OXLC.US,D,20250107,000000,21.7814,21.8665,21.6113,21.6964,956530,0
+OXLC.US,D,20250108,000000,21.6964,21.7602,21.5688,21.6964,723474,0
+OXLC.US,D,20250110,000000,21.6538,21.6964,21.5688,21.5688,928597,0
+OXLC.US,D,20250113,000000,21.5688,21.6538,21.5262,21.6113,945330,0
+OXLC.US,D,20250114,000000,21.6964,21.824,21.6538,21.7389,847985,0
+OXLC.US,D,20250115,000000,21.8325,21.9517,21.824,21.9517,1007684,0
+OXLC.US,D,20250116,000000,21.9091,22.0367,21.8665,21.9091,1538919,0
+OXLC.US,D,20250117,000000,22.039,22.1256,21.9091,21.9957,975128,0
+OXLC.US,D,20250121,000000,21.9957,22.039,21.9091,21.9523,1184677,0
+OXLC.US,D,20250122,000000,21.9523,22.039,21.9091,21.9091,924618,0
+OXLC.US,D,20250123,000000,21.9957,22.0822,21.9523,22.039,588850,0
+OXLC.US,D,20250124,000000,22.0822,22.2122,22.0822,22.1688,542324,0
+OXLC.US,D,20250127,000000,22.1256,22.2122,22.039,22.1256,915552,0
+OXLC.US,D,20250128,000000,22.1256,22.1688,21.9957,22.039,700051,0
+OXLC.US,D,20250129,000000,22.039,22.1256,21.8658,21.9523,1069822,0
+OXLC.US,D,20250130,000000,21.9957,22.0822,21.9953,22.039,812235,0
+OXLC.US,D,20250131,000000,22.104,22.2554,22.039,22.0822,3664576,0
+OXLC.US,D,20250203,000000,21.9523,22.0822,21.9091,22.039,1456704,0
+OXLC.US,D,20250204,000000,22.1256,22.2122,22.0822,22.1256,963203,0
+OXLC.US,D,20250205,000000,22.1906,22.2554,22.1256,22.2122,967720,0
+OXLC.US,D,20250206,000000,22.2554,22.3421,22.2122,22.2988,1011805,0
+OXLC.US,D,20250207,000000,22.3854,22.4287,22.2122,22.2988,1014372,0
+OXLC.US,D,20250210,000000,22.3854,22.4607,22.3421,22.3854,1804668,0
+OXLC.US,D,20250211,000000,22.3854,22.472,22.3421,22.3854,1431841,0
+OXLC.US,D,20250212,000000,22.3421,22.3854,22.2554,22.2554,1918400,0
+OXLC.US,D,20250213,000000,22.2988,22.3421,22.2554,22.2988,1668142,0
+OXLC.US,D,20250214,000000,22.3869,22.431,22.2547,22.2988,2376720,0
+OXLC.US,D,20250218,000000,22.431,22.5632,22.3428,22.5632,1169198,0
+OXLC.US,D,20250219,000000,22.5191,22.5478,22.475,22.5191,845884,0
+OXLC.US,D,20250220,000000,22.5191,22.5632,22.2988,22.5191,1252071,0
+OXLC.US,D,20250221,000000,22.431,22.475,22.2106,22.2547,1688030,0
+OXLC.US,D,20250224,000000,22.2988,22.3428,22.0784,22.1665,2171232,0
+OXLC.US,D,20250225,000000,22.2106,22.3869,22.2106,22.3428,1008455,0
+OXLC.US,D,20250226,000000,22.3428,22.431,22.3428,22.3869,801137,0
+OXLC.US,D,20250227,000000,22.431,22.431,22.0784,22.1225,1528918,0
+OXLC.US,D,20250228,000000,22.1886,22.3869,22.1665,22.2988,3525351,0
+OXLC.US,D,20250303,000000,22.431,22.431,22.2106,22.2106,1530874,0
+OXLC.US,D,20250304,000000,22.2106,22.2106,21.9902,22.1225,2050524,0
+OXLC.US,D,20250305,000000,22.1665,22.2106,22.1225,22.1665,1107674,0
+OXLC.US,D,20250306,000000,22.1665,22.1665,22.0344,22.0784,1128771,0
+OXLC.US,D,20250307,000000,22.1225,22.2106,22.0344,22.1665,1356617,0
+OXLC.US,D,20250310,000000,22.1665,22.1665,21.9902,22.0344,1810386,0
+OXLC.US,D,20250311,000000,22.1225,22.1418,20.58,20.6682,6514895,0
+OXLC.US,D,20250312,000000,20.8446,21.5056,20.6242,21.3734,2478266,0
+OXLC.US,D,20250313,000000,21.5056,21.5936,21.0208,21.0648,1650959,0
+OXLC.US,D,20250314,000000,21.2852,21.3293,21.0648,21.1089,1584617,0
+OXLC.US,D,20250317,000000,21.2437,21.2886,20.9292,20.9741,1794050,0
+OXLC.US,D,20250318,000000,20.9292,21.0191,20.1208,20.1658,2788821,0
+OXLC.US,D,20250319,000000,20.1658,20.2106,18.01,19.3124,7145354,0
+OXLC.US,D,20250320,000000,19.1328,19.7166,18.7734,19.6043,1505439,0
+OXLC.US,D,20250321,000000,19.9412,20.7945,19.8576,20.525,1925421,0
+OXLC.US,D,20250324,000000,20.7945,21.3335,20.5924,20.6598,1564120,0
+OXLC.US,D,20250325,000000,20.7047,21.064,20.6822,20.9292,671065,0
+OXLC.US,D,20250326,000000,21.0191,21.0384,20.4801,20.7047,814388,0
+OXLC.US,D,20250327,000000,20.7047,20.9966,20.57,20.9292,553270,0
+OXLC.US,D,20250328,000000,20.8843,21.064,20.7047,20.8843,698888,0
+OXLC.US,D,20250331,000000,20.8843,21.1987,20.3903,21.1987,1199286,0
+OXLC.US,D,20250401,000000,21.1987,21.6923,21.1539,21.603,1179967,0
+OXLC.US,D,20250402,000000,21.603,22.2317,21.5131,22.1869,4535992,0
+OXLC.US,D,20250403,000000,21.2886,21.5131,20.7497,21.0191,2263711,0
+OXLC.US,D,20250404,000000,20.4352,20.6598,19.3573,19.4921,2845464,0
+OXLC.US,D,20250407,000000,18.4142,19.7144,17.5608,19.3573,2945193,0
+OXLC.US,D,20250408,000000,20.3005,20.4801,19.2226,19.4921,1896356,0
+OXLC.US,D,20250409,000000,19.4472,21.3784,18.998,21.064,2763942,0
+OXLC.US,D,20250410,000000,20.6149,20.6598,19.6268,19.7616,2079645,0
+OXLC.US,D,20250411,000000,19.7616,20.2556,19.4921,19.8962,1187767,0
+OXLC.US,D,20250414,000000,20.4352,20.6149,19.8064,20.0759,1392232,0
+OXLC.US,D,20250415,000000,20.2106,20.6149,20.0984,20.4352,1358545,0
+OXLC.US,D,20250416,000000,20.3207,20.481,20.1603,20.252,924125,0
+OXLC.US,D,20250417,000000,20.252,20.5269,20.0228,20.0687,747194,0
+OXLC.US,D,20250421,000000,20.0228,20.1145,19.3814,19.5647,1293213,0
+OXLC.US,D,20250422,000000,19.748,20.1603,19.7209,20.0687,676388,0
+OXLC.US,D,20250423,000000,20.5635,20.8476,20.3894,20.5269,685808,0
+OXLC.US,D,20250424,000000,20.6185,20.9392,20.5727,20.8018,806540,0
+OXLC.US,D,20250425,000000,20.8476,20.9851,20.6643,20.9392,665566,0
+OXLC.US,D,20250428,000000,21.0308,21.1225,20.8934,21.1225,600823,0
+OXLC.US,D,20250429,000000,21.1684,21.26,21.0767,21.26,584432,0
+OXLC.US,D,20250430,000000,21.0767,21.3058,20.8934,21.3058,1157587,0
+OXLC.US,D,20250501,000000,21.4432,21.6265,21.26,21.3058,716673,0
+OXLC.US,D,20250502,000000,21.512,21.6723,21.3974,21.6265,718267,0
+OXLC.US,D,20250505,000000,21.5807,21.6059,21.3516,21.4432,1052274,0
+OXLC.US,D,20250506,000000,21.3974,21.5807,21.26,21.5807,1023141,0
+OXLC.US,D,20250507,000000,21.6265,21.8098,21.5807,21.7181,641471,0
+OXLC.US,D,20250508,000000,21.8098,21.8098,21.489,21.7181,819643,0
+OXLC.US,D,20250509,000000,21.8556,21.9014,21.764,21.9014,648754,0
+OXLC.US,D,20250512,000000,22.3138,22.4009,22.0389,22.1306,1079475,0
+OXLC.US,D,20250513,000000,22.2222,22.5429,22.1306,22.4513,1300569,0
+OXLC.US,D,20250514,000000,22.5888,22.6803,22.4054,22.5888,1117541,0
+OXLC.US,D,20250515,000000,22.5658,22.8178,22.5429,22.7262,1143159,0
+OXLC.US,D,20250516,000000,22.7728,22.9128,22.5871,22.7728,931021,0
+OXLC.US,D,20250519,000000,21.6995,22.2595,21.1862,22.0262,2699986,0
+OXLC.US,D,20250520,000000,21.6995,22.0728,21.6529,21.9795,935927,0
+OXLC.US,D,20250521,000000,21.7928,21.7966,21.2329,21.2796,1767238,0
+OXLC.US,D,20250522,000000,21.2796,21.2796,20.8129,20.9062,1312843,0
+OXLC.US,D,20250523,000000,20.7662,20.8595,20.6262,20.6729,1039228,0
+OXLC.US,D,20250527,000000,20.7662,20.8978,20.3929,20.4862,1383053,0
+OXLC.US,D,20250528,000000,20.5328,20.5328,20.3929,20.4862,862978,0
+OXLC.US,D,20250529,000000,20.5796,20.9062,20.5328,20.8595,2859230,0
+OXLC.US,D,20250530,000000,20.9529,21.1862,20.9062,21.1395,1126208,0
+OXLC.US,D,20250602,000000,21.0928,21.1862,20.9529,20.9996,854479,0
+OXLC.US,D,20250603,000000,20.9996,21.0457,20.4862,20.7195,1465789,0
+OXLC.US,D,20250604,000000,20.7195,20.8012,20.5328,20.6729,1105410,0
+OXLC.US,D,20250605,000000,20.8129,20.8129,20.6262,20.7662,950405,0
+OXLC.US,D,20250606,000000,20.8595,21.0928,20.8129,20.9529,974288,0
+OXLC.US,D,20250609,000000,20.9996,21.1862,20.9277,20.9996,850695,0
+OXLC.US,D,20250610,000000,21.1395,21.1395,20.8595,20.9062,1078781,0
+OXLC.US,D,20250611,000000,20.9996,21.0462,20.6962,20.7662,760438,0
+OXLC.US,D,20250612,000000,20.7662,20.7896,20.3462,20.3929,1406089,0
+OXLC.US,D,20250613,000000,20.2996,20.4862,20.0895,20.3929,1378809,0
+OXLC.US,D,20250616,000000,20.3929,20.4882,19.9164,20.0118,1689657,0
+OXLC.US,D,20250617,000000,19.964,20.0156,19.4876,19.6306,1793115,0
+OXLC.US,D,20250618,000000,19.5352,19.6782,19.297,19.5829,1900508,0
+OXLC.US,D,20250620,000000,19.4876,19.8211,19.4161,19.44,725125,0
+OXLC.US,D,20250623,000000,19.3923,19.44,18.7252,19.1064,1905288,0
+OXLC.US,D,20250624,000000,19.1541,19.6306,19.1541,19.3446,938487,0
+OXLC.US,D,20250625,000000,19.3923,19.5352,19.2494,19.297,638106,0
+OXLC.US,D,20250626,000000,19.297,19.4876,19.2494,19.44,861882,0
+OXLC.US,D,20250627,000000,19.5352,19.8211,19.4876,19.7258,778733,0
+OXLC.US,D,20250630,000000,19.8211,20.1547,19.7973,20.0118,1062596,0
+OXLC.US,D,20250701,000000,20.0118,20.0593,19.8211,19.964,956237,0
+OXLC.US,D,20250702,000000,20.0593,20.107,19.9164,19.964,993222,0
+OXLC.US,D,20250703,000000,19.9879,20.1547,19.964,20.0593,686901,0
+OXLC.US,D,20250707,000000,20.0118,20.0355,19.6782,19.8211,947373,0
+OXLC.US,D,20250708,000000,19.8211,19.8688,19.6782,19.8211,565337,0
+OXLC.US,D,20250709,000000,19.8211,20.0118,19.7258,19.7258,668544,0
+OXLC.US,D,20250710,000000,19.7735,20.0118,19.7258,19.8211,574981,0
+OXLC.US,D,20250711,000000,19.7735,19.7973,19.5829,19.6306,752371,0
+OXLC.US,D,20250714,000000,19.6782,19.9164,19.6306,19.8211,984130,0
+OXLC.US,D,20250715,000000,19.9164,19.9164,19.6782,19.8211,840833,0
+OXLC.US,D,20250716,000000,19.8211,19.8688,19.6306,19.7735,1094181,0
+OXLC.US,D,20250717,000000,19.7735,19.8222,19.4812,19.7248,977270,0
+OXLC.US,D,20250718,000000,19.7248,19.7735,19.2864,19.3352,1786852,0
+OXLC.US,D,20250721,000000,19.4082,19.4082,18.5559,18.8481,3475574,0
+OXLC.US,D,20250722,000000,18.7507,19.3838,18.7264,19.3838,1095128,0
+OXLC.US,D,20250723,000000,18.215,18.7507,17.6306,17.6306,8704135,0
+OXLC.US,D,20250724,000000,17.0948,17.4844,15.9259,16.9974,9493443,0
+OXLC.US,D,20250725,000000,17.0217,17.7766,17.0217,17.6306,1774610,0
+OXLC.US,D,20250728,000000,17.5818,18.1176,17.5575,18.0201,1852357,0
+OXLC.US,D,20250729,000000,18.0689,18.1176,17.7766,18.0689,1064745,0
+OXLC.US,D,20250730,000000,17.9714,18.0201,17.6306,17.6306,1112925,0
+OXLC.US,D,20250731,000000,17.7279,17.8254,17.2896,17.3383,1314393,0
+OXLC.US,D,20250801,000000,17.1435,17.1922,16.8026,16.9,1363716,0
+OXLC.US,D,20250804,000000,16.9487,17.0948,16.7539,16.8026,1200478,0
+OXLC.US,D,20250805,000000,16.9,16.9974,16.6078,16.7539,1067334,0
+OXLC.US,D,20250806,000000,16.6078,16.7047,16.2181,16.3642,2112203,0
+OXLC.US,D,20250807,000000,16.2668,16.2668,15.4876,15.7798,3828078,0
+OXLC.US,D,20250808,000000,15.9746,16.3155,15.8042,16.1694,1965147,0
+OXLC.US,D,20250811,000000,16.4616,16.8756,16.3642,16.7539,1610119,0
+OXLC.US,D,20250812,000000,16.9,17.3383,16.8756,17.2409,1702719,0
+OXLC.US,D,20250813,000000,17.387,17.4839,16.9974,17.1922,1691678,0
+OXLC.US,D,20250814,000000,17.1922,17.1922,16.8513,16.9,1249697,0
+OXLC.US,D,20250815,000000,17,17.1,16.9,17.1,952244,0
+OXLC.US,D,20250818,000000,17.05,17.25,16.9,17.1,889827,0
+OXLC.US,D,20250819,000000,17.05,17.2,16.9,17.15,881172,0
+OXLC.US,D,20250820,000000,17.1,17.2,16.925,17.1,580291,0
+OXLC.US,D,20250821,000000,17.05,17.35,16.95,17.35,605970,0
+OXLC.US,D,20250822,000000,17.35,17.9,17.35,17.85,1013155,0
+OXLC.US,D,20250825,000000,17.775,18.2,17.75,18.15,772054,0
+OXLC.US,D,20250826,000000,18.2,18.55,18.2,18.45,1117175,0
+OXLC.US,D,20250827,000000,18.5,18.6,18.3,18.3,431966,0
+OXLC.US,D,20250828,000000,18.35,18.8,18.35,18.75,784005,0
+OXLC.US,D,20250829,000000,18.85,19.05,18.65,18.75,1474258,0
+OXLC.US,D,20250902,000000,18.45,18.5995,18.3,18.45,1197070,0
+OXLC.US,D,20250903,000000,18.55,18.55,18.35,18.45,1285910,0
+OXLC.US,D,20250904,000000,18.45,18.5,18.3,18.35,810946,0
+OXLC.US,D,20250905,000000,18.35,18.4,18,18.2,990707,0
+OXLC.US,D,20250908,000000,18.2,18.2,17.61,17.75,2219824,0
+OXLC.US,D,20250909,000000,17.706,17.73,16.95,16.99,3643522,0
+OXLC.US,D,20250910,000000,16.93,17.66,16.7605,17.52,2013873,0
+OXLC.US,D,20250911,000000,17.6,17.79,17.55,17.72,1028502,0
+OXLC.US,D,20250912,000000,17.7,17.77,17.61,17.69,1312986,0
+OXLC.US,D,20250915,000000,17.765,17.89,17.7,17.73,1634935,0
+OXLC.US,D,20250916,000000,17.21,17.58,17.12,17.37,1727749,0
+OXLC.US,D,20250917,000000,17.37,17.46,17.3,17.43,955814,0
+OXLC.US,D,20250918,000000,17.38,17.55,17.35,17.45,1172818,0
+OXLC.US,D,20250919,000000,17.39,17.48,17.3606,17.48,914272,0
+OXLC.US,D,20250922,000000,17.41,17.47,17.15,17.23,1275685,0
+OXLC.US,D,20250923,000000,17.16,17.33,17.15,17.27,806642,0
+OXLC.US,D,20250924,000000,17.25,17.37,17.18,17.25,625157,0
+OXLC.US,D,20250925,000000,17.2,17.33,17.08,17.12,732694,0
+OXLC.US,D,20250926,000000,17.12,17.19,16.875,16.92,876470,0
+OXLC.US,D,20250929,000000,16.93,16.93,16.45,16.68,1923306,0
+OXLC.US,D,20250930,000000,16.67,16.97,16.53,16.93,1367998,0
+OXLC.US,D,20251001,000000,16.9,17.33,16.88,17.16,1149925,0
+OXLC.US,D,20251002,000000,17.17,17.29,17.145,17.24,630203,0
+OXLC.US,D,20251003,000000,17.24,17.3,17.025,17.03,603096,0
+OXLC.US,D,20251006,000000,17.03,17.105,16.69,16.72,1079685,0
+OXLC.US,D,20251007,000000,16.72,16.77,16.55,16.76,925166,0
+OXLC.US,D,20251008,000000,16.76,16.94,16.742,16.81,543807,0
+OXLC.US,D,20251009,000000,16.83,16.8652,16.65,16.74,685593,0
+OXLC.US,D,20251010,000000,16.76,16.8599,16.39,16.45,1272246,0
+OXLC.US,D,20251013,000000,16.46,16.8,16.46,16.66,792965,0
+OXLC.US,D,20251014,000000,16.64,16.82,16.42,16.45,991577,0
+OXLC.US,D,20251015,000000,16.45,16.54,15.94,16.02,2223687,0
+OXLC.US,D,20251016,000000,16.05,16.08,15.495,15.58,2213996,0
+OXLC.US,D,20251017,000000,14.9,15.37,14.83,15.24,1911809,0
+OXLC.US,D,20251020,000000,15.18,15.305,14.59,14.75,3049166,0
+OXLC.US,D,20251021,000000,14.54,15,14.49,14.92,1657446,0
+OXLC.US,D,20251022,000000,14.9,15.15,14.7,14.87,1286367,0
+OXLC.US,D,20251023,000000,14.85,15.15,14.85,15.12,751576,0
+OXLC.US,D,20251024,000000,15.18,15.49,15.18,15.46,997222,0
+OXLC.US,D,20251027,000000,15.51,15.69,15.48,15.6,941846,0
+OXLC.US,D,20251028,000000,15.6,15.725,15.51,15.57,703208,0
+OXLC.US,D,20251029,000000,15.43,15.5336,15.16,15.24,878513,0
+OXLC.US,D,20251030,000000,15.29,15.3,15.09,15.19,811399,0
+OXLC.US,D,20251031,000000,15.44,15.64,15.26,15.57,1234536,0
+OXLC.US,D,20251103,000000,15.74,15.8699,15.34,15.39,1108476,0
+OXLC.US,D,20251104,000000,15.24,15.34,15.05,15.21,1110248,0
+OXLC.US,D,20251105,000000,15.2,15.37,15.18,15.26,597465,0
+OXLC.US,D,20251106,000000,15.31,15.38,15.12,15.12,842707,0
+OXLC.US,D,20251107,000000,15.125,15.15,14.8705,15.13,1104518,0
+OXLC.US,D,20251110,000000,15.225,15.32,14.95,15.05,848349,0
+OXLC.US,D,20251111,000000,15.05,15.225,15.02,15.21,702920,0
+OXLC.US,D,20251112,000000,15.21,15.28,15.12,15.15,970910,0
+OXLC.US,D,20251113,000000,15.08,15.12,14.89,14.91,1372815,0
+OXLC.US,D,20251114,000000,14.41,14.5,14.15,14.16,1644000,0
+OXLC.US,D,20251117,000000,14.13,14.15,13.745,13.78,2242166,0
+OXLC.US,D,20251118,000000,13.65,13.7,13.2201,13.26,2442273,0
+OXLC.US,D,20251119,000000,13.22,13.3699,12.88,13.06,2472162,0
+OXLC.US,D,20251120,000000,13.11,13.4,13.04,13.05,1787869,0
+OXLC.US,D,20251121,000000,13.06,13.26,12.95,13.16,1950085,0
+OXLC.US,D,20251124,000000,13.21,13.975,13.192,13.94,1872616,0
+OXLC.US,D,20251125,000000,13.9,14.37,13.87,14.23,1235295,0
+OXLC.US,D,20251126,000000,14.25,14.84,14.25,14.8,983010,0
+OXLC.US,D,20251128,000000,14.94,15.1,14.9,14.99,1193232,0
+OXLC.US,D,20251201,000000,14.99,15.095,14.71,15.04,1275474,0
+OXLC.US,D,20251202,000000,15.04,15.2,14.92,15.06,797633,0
+OXLC.US,D,20251203,000000,15.09,15.25,15.05,15.22,569967,0
+OXLC.US,D,20251204,000000,15.3,15.39,15.22,15.28,782606,0
+OXLC.US,D,20251205,000000,15.28,15.3499,14.94,14.95,744242,0
+OXLC.US,D,20251208,000000,15,15.0199,14.53,14.59,1041994,0
+OXLC.US,D,20251209,000000,14.6,14.68,14.54,14.55,773622,0
+OXLC.US,D,20251210,000000,14.05,14.3,13.92,14.07,1274959,0
+OXLC.US,D,20251211,000000,13.85,13.95,13.75,13.93,1555302,0
+OXLC.US,D,20251212,000000,13.93,13.99,13.775,13.8,969544,0
+OXLC.US,D,20251215,000000,13.91,13.96,13.5154,13.64,1465951,0
+OXLC.US,D,20251216,000000,13.7,13.94,13.6,13.91,1671685,0
+OXLC.US,D,20251217,000000,13.42,13.76,13.42,13.71,1443964,0
+OXLC.US,D,20251218,000000,13.71,13.88,13.62,13.74,1086957,0
+OXLC.US,D,20251219,000000,13.71,13.935,13.695,13.93,866330,0
+OXLC.US,D,20251222,000000,13.92,14.12,13.89,13.91,1621191,0
+OXLC.US,D,20251223,000000,13.92,14.04,13.82,14,1652379,0
+OXLC.US,D,20251224,000000,14,14.285,13.9751,14.25,890863,0
+OXLC.US,D,20251226,000000,14.21,14.39,14.16,14.3,1187287,0
+OXLC.US,D,20251229,000000,14.4,14.465,14.26,14.33,1221909,0
+OXLC.US,D,20251230,000000,14.3,14.61,14.3,14.59,1770370,0
+OXLC.US,D,20251231,000000,14.73,14.88,14.62,14.64,2323050,0
+OXLC.US,D,20260102,000000,14.65,15.19,14.65,15.05,1555411,0
+OXLC.US,D,20260105,000000,15.14,15.29,15.04,15.15,894369,0
+OXLC.US,D,20260106,000000,15.2,15.2447,14.8508,14.95,936801,0
+OXLC.US,D,20260107,000000,14.96,15,14.67,14.74,1074285,0
+OXLC.US,D,20260108,000000,14.73,14.83,14.55,14.7,556865,0
+OXLC.US,D,20260109,000000,14.84,14.84,14.64,14.69,805983,0
+OXLC.US,D,20260112,000000,14.76,14.9,14.72,14.75,958148,0
+OXLC.US,D,20260113,000000,14.86,14.8987,14.69,14.76,1528984,0
+OXLC.US,D,20260114,000000,14.81,14.9,14.72,14.87,1290291,0
+OXLC.US,D,20260115,000000,15,15.02,14.74,14.92,2456571,0
+OXLC.US,D,20260116,000000,14.52,14.67,14.395,14.67,1136858,0
+OXLC.US,D,20260120,000000,14.405,14.71,14.25,14.5,1303270,0
+OXLC.US,D,20260121,000000,14.5,14.675,14.5,14.58,858984,0
+OXLC.US,D,20260122,000000,14.64,14.75,14.62,14.67,722906,0
+OXLC.US,D,20260123,000000,14.73,14.7831,14.6203,14.71,616702,0
+OXLC.US,D,20260126,000000,14.69,14.7,14.51,14.55,814312,0
+OXLC.US,D,20260127,000000,14.51,14.58,14.02,14.02,1350854,0
+OXLC.US,D,20260128,000000,14.05,14.2,14.05,14.1,601949,0
+OXLC.US,D,20260129,000000,14.165,14.289,14,14.26,884932,0
+OXLC.US,D,20260130,000000,12.74,12.88,11.96,12.12,8182824,0
+OXLC.US,D,20260202,000000,11.9,11.98,11.31,11.39,5016808,0
+OXLC.US,D,20260203,000000,11.29,11.305,10.82,11.07,4315909,0
+OXLC.US,D,20260204,000000,11.07,11.45,11.01,11.35,2270671,0
+OXLC.US,D,20260205,000000,11.23,11.26,10.835,10.97,2163808,0
+OXLC.US,D,20260206,000000,11.11,11.1638,10.86,11.11,1891492,0
+OXLC.US,D,20260209,000000,11.11,11.15,10.8,10.98,1396903,0
+OXLC.US,D,20260210,000000,10.93,10.9499,10.26,10.34,3460731,0
+OXLC.US,D,20260211,000000,10.43,10.6801,10.34,10.66,1640333,0
+OXLC.US,D,20260212,000000,10.74,10.84,10.6,10.69,1610199,0
+OXLC.US,D,20260213,000000,10.21,10.23,9.82,9.82,2923236,0
+OXLC.US,D,20260217,000000,8.95,9.23,8.71,9.2,6127701,0
+OXLC.US,D,20260218,000000,9.08,9.56,9.03,9.3,2222687,0
diff --git a/daily/us/nasdaq stocks/2/pacb.us.txt b/daily/us/nasdaq stocks/2/pacb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c4b2955e05c07791a314cfae7f41cb3bddadfa2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pacb.us.txt	
@@ -0,0 +1,3848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACB.US,D,20101029,000000,17.1,17.45,16.75,16.8,375172,0
+PACB.US,D,20101101,000000,17.12,17.12,16.42,16.59,240406,0
+PACB.US,D,20101102,000000,16.84,16.84,16.22,16.38,252006,0
+PACB.US,D,20101103,000000,16.69,16.69,14.2,14.56,625475,0
+PACB.US,D,20101104,000000,14.57,14.57,12.5,12.85,721048,0
+PACB.US,D,20101105,000000,12.51,15.64,11.62,14.56,603461,0
+PACB.US,D,20101108,000000,14.67,15,12.92,12.99,229387,0
+PACB.US,D,20101109,000000,12.86,13.29,12.74,12.96,162543,0
+PACB.US,D,20101110,000000,12.47,13.19,12.16,12.9,261966,0
+PACB.US,D,20101111,000000,12.51,12.9,12.48,12.51,271644,0
+PACB.US,D,20101112,000000,12.56,12.56,12,12.25,258963,0
+PACB.US,D,20101115,000000,12.33,13.01,12.21,13.01,265167,0
+PACB.US,D,20101116,000000,12.69,12.74,12,12.08,137147,0
+PACB.US,D,20101117,000000,12,12.24,11.8,12.09,135451,0
+PACB.US,D,20101118,000000,12.08,12.6,11.33,11.58,325217,0
+PACB.US,D,20101119,000000,11.45,11.86,11.28,11.72,211676,0
+PACB.US,D,20101122,000000,11.79,12.2,11.79,12.11,113018,0
+PACB.US,D,20101123,000000,12.1,12.13,11.9,12.03,62712,0
+PACB.US,D,20101124,000000,12.01,12.01,11.6,11.93,189943,0
+PACB.US,D,20101126,000000,11.75,11.75,11.25,11.53,120064,0
+PACB.US,D,20101129,000000,12.5,12.99,11.51,12,250704,0
+PACB.US,D,20101130,000000,12.12,12.75,12.01,12.6,142707,0
+PACB.US,D,20101201,000000,12.3,13.48,12.3,13.1,415305,0
+PACB.US,D,20101202,000000,13.16,13.49,12.49,12.81,246018,0
+PACB.US,D,20101203,000000,12.89,13.46,12.49,12.97,156230,0
+PACB.US,D,20101206,000000,13.35,13.73,12.97,13.25,474521,0
+PACB.US,D,20101207,000000,13.33,13.5,12.91,13.01,171814,0
+PACB.US,D,20101208,000000,12.9,13.27,12.8,13,65591,0
+PACB.US,D,20101209,000000,12.93,13.08,12.93,13,75470,0
+PACB.US,D,20101210,000000,15,15.43,13.35,13.65,550057,0
+PACB.US,D,20101213,000000,13.95,14.02,13.64,13.99,343781,0
+PACB.US,D,20101214,000000,14,14.18,13.76,14.05,416119,0
+PACB.US,D,20101215,000000,14.12,14.12,13.5,13.72,148893,0
+PACB.US,D,20101216,000000,13.85,14.66,13.63,14.22,303316,0
+PACB.US,D,20101217,000000,14.29,14.3,13.8,14.09,524831,0
+PACB.US,D,20101220,000000,14.11,15.2,14.1,15.02,1012407,0
+PACB.US,D,20101221,000000,15.19,15.65,14.8,14.97,363238,0
+PACB.US,D,20101222,000000,15.09,16.61,14.91,16.28,403810,0
+PACB.US,D,20101223,000000,16.23,16.43,15.45,15.61,85211,0
+PACB.US,D,20101227,000000,15.7,16.24,15.56,16.1,109895,0
+PACB.US,D,20101228,000000,15.88,16.42,15.76,15.88,147204,0
+PACB.US,D,20101229,000000,16.01,16.5,15.9,16.5,118458,0
+PACB.US,D,20101230,000000,16.6,17.01,16.25,16.44,68017,0
+PACB.US,D,20101231,000000,16.44,16.5,15.72,15.91,105382,0
+PACB.US,D,20110103,000000,16.18,16.69,16.11,16.3,188976,0
+PACB.US,D,20110104,000000,16.28,16.34,15.5,15.94,280171,0
+PACB.US,D,20110105,000000,15.96,16.26,15.31,15.74,359231,0
+PACB.US,D,20110106,000000,15.85,15.9,15,15.06,139154,0
+PACB.US,D,20110107,000000,15.17,15.49,15.01,15.19,122917,0
+PACB.US,D,20110110,000000,15.16,15.31,14.92,15.05,54145,0
+PACB.US,D,20110111,000000,15.22,16.1,15.08,16.07,107239,0
+PACB.US,D,20110112,000000,16.1,16.1,15.81,16,88489,0
+PACB.US,D,20110113,000000,15.91,15.96,15.5,15.61,39464,0
+PACB.US,D,20110114,000000,15.69,15.91,15.69,15.76,67264,0
+PACB.US,D,20110118,000000,15.73,15.94,15.28,15.77,69787,0
+PACB.US,D,20110119,000000,15.72,15.86,15.31,15.34,54786,0
+PACB.US,D,20110120,000000,15.49,15.49,14.88,14.88,158750,0
+PACB.US,D,20110121,000000,14.89,14.92,14.05,14.34,134341,0
+PACB.US,D,20110124,000000,14.38,14.95,14.38,14.81,98478,0
+PACB.US,D,20110125,000000,14.8,14.99,14.54,14.99,123748,0
+PACB.US,D,20110126,000000,15.03,15.66,14.93,15.36,424107,0
+PACB.US,D,20110127,000000,15.41,15.63,15.04,15.43,274358,0
+PACB.US,D,20110128,000000,15.45,15.51,14.99,15.08,184616,0
+PACB.US,D,20110131,000000,15.08,16.24,15.08,15.8,397483,0
+PACB.US,D,20110201,000000,16,16.49,15.86,16.13,193121,0
+PACB.US,D,20110202,000000,16.2,16.5,15.68,15.86,306884,0
+PACB.US,D,20110203,000000,15.86,15.91,15.35,15.63,231643,0
+PACB.US,D,20110204,000000,15.56,16.63,15.54,16.13,135731,0
+PACB.US,D,20110207,000000,16.29,16.85,15.92,15.95,209932,0
+PACB.US,D,20110208,000000,15.97,16.47,15.63,15.81,58512,0
+PACB.US,D,20110209,000000,15.82,15.82,15.38,15.54,157249,0
+PACB.US,D,20110210,000000,15.48,15.94,15.21,15.66,95605,0
+PACB.US,D,20110211,000000,15.66,16.18,15.49,16.07,90848,0
+PACB.US,D,20110214,000000,16.08,16.38,15.85,15.94,78864,0
+PACB.US,D,20110215,000000,16.25,16.25,15.86,15.98,60933,0
+PACB.US,D,20110216,000000,15.93,16.01,15,15.11,196207,0
+PACB.US,D,20110218,000000,15.01,15.02,14.72,14.81,192051,0
+PACB.US,D,20110222,000000,14.8,15.29,14.69,14.99,146448,0
+PACB.US,D,20110223,000000,15.5,15.71,15,15.59,191693,0
+PACB.US,D,20110224,000000,15.68,15.76,15.46,15.68,68347,0
+PACB.US,D,20110225,000000,15.73,15.77,15.51,15.75,83021,0
+PACB.US,D,20110228,000000,15.75,15.87,15.57,15.74,91349,0
+PACB.US,D,20110301,000000,15.56,15.8,14.53,15.02,357550,0
+PACB.US,D,20110302,000000,14.98,15.13,14.8,14.92,62765,0
+PACB.US,D,20110303,000000,15.07,15.22,14.86,15.07,120981,0
+PACB.US,D,20110304,000000,15.05,15.13,14.62,14.69,64039,0
+PACB.US,D,20110307,000000,14.73,14.73,13.59,13.76,168830,0
+PACB.US,D,20110308,000000,13.85,14.39,13.09,14.16,301623,0
+PACB.US,D,20110309,000000,13.92,14.46,13.76,14.25,72941,0
+PACB.US,D,20110310,000000,14.11,14.24,13.6,13.98,346031,0
+PACB.US,D,20110311,000000,13.89,14.34,13.76,14.09,169565,0
+PACB.US,D,20110314,000000,14.03,14.3,13.88,14.26,72690,0
+PACB.US,D,20110315,000000,13.81,14.49,13.78,14.24,101967,0
+PACB.US,D,20110316,000000,14.22,14.23,13.41,13.48,81380,0
+PACB.US,D,20110317,000000,13.53,13.67,12.82,12.94,257683,0
+PACB.US,D,20110318,000000,13.09,13.51,13.01,13.5,173288,0
+PACB.US,D,20110321,000000,13.56,13.92,13.56,13.89,63211,0
+PACB.US,D,20110322,000000,13.63,14.22,13.62,14.2,47983,0
+PACB.US,D,20110323,000000,14.12,14.36,13.98,14.34,36847,0
+PACB.US,D,20110324,000000,14.99,15,14.44,14.59,130615,0
+PACB.US,D,20110325,000000,14.69,14.69,13.82,13.88,140724,0
+PACB.US,D,20110328,000000,14,14.08,13.14,13.16,140018,0
+PACB.US,D,20110329,000000,13.31,13.96,13.2,13.61,87991,0
+PACB.US,D,20110330,000000,13.75,14.11,13.72,13.74,64901,0
+PACB.US,D,20110331,000000,13.94,14.13,13.7,14.05,64325,0
+PACB.US,D,20110401,000000,14.41,14.41,13.3,13.38,192859,0
+PACB.US,D,20110404,000000,13.52,13.81,13.42,13.49,104937,0
+PACB.US,D,20110405,000000,13.54,13.65,13.41,13.53,82268,0
+PACB.US,D,20110406,000000,13.61,13.69,13.45,13.48,77203,0
+PACB.US,D,20110407,000000,13.55,13.7,13.39,13.5,160412,0
+PACB.US,D,20110408,000000,13.59,13.59,13.43,13.5,57879,0
+PACB.US,D,20110411,000000,13.5,13.58,13,13.04,98631,0
+PACB.US,D,20110412,000000,13.03,13.28,12.88,12.89,71191,0
+PACB.US,D,20110413,000000,12.9,13.03,12.55,12.76,65999,0
+PACB.US,D,20110414,000000,12.76,12.77,12.4,12.53,61893,0
+PACB.US,D,20110415,000000,12.53,12.58,12.06,12.14,134233,0
+PACB.US,D,20110418,000000,12.15,13.08,12.15,12.95,105669,0
+PACB.US,D,20110419,000000,13.02,13.18,12.51,12.58,61328,0
+PACB.US,D,20110420,000000,12.67,13.01,12.6,12.74,150091,0
+PACB.US,D,20110421,000000,13.04,13.04,12.68,12.7,90932,0
+PACB.US,D,20110425,000000,12.46,12.53,12,12.28,491575,0
+PACB.US,D,20110426,000000,12.26,12.3,12.18,12.24,188625,0
+PACB.US,D,20110427,000000,12,12.15,11.36,11.6,325067,0
+PACB.US,D,20110428,000000,11.41,12.39,11.41,12.2,324960,0
+PACB.US,D,20110429,000000,12.18,12.39,11.5,12.3,400096,0
+PACB.US,D,20110502,000000,12,12,10.58,10.65,791128,0
+PACB.US,D,20110503,000000,10.7,11.15,10.44,10.98,774492,0
+PACB.US,D,20110504,000000,11,11.27,10.8,10.95,442118,0
+PACB.US,D,20110505,000000,10.95,10.98,10.38,10.44,224783,0
+PACB.US,D,20110506,000000,10.83,10.88,10.27,10.49,268682,0
+PACB.US,D,20110509,000000,10.56,10.85,10.36,10.82,139915,0
+PACB.US,D,20110510,000000,10.94,11.69,10.94,11.25,344532,0
+PACB.US,D,20110511,000000,11.25,11.25,11.03,11.18,149801,0
+PACB.US,D,20110512,000000,11.21,11.75,11.12,11.37,182842,0
+PACB.US,D,20110513,000000,11.33,11.43,11.11,11.28,178144,0
+PACB.US,D,20110516,000000,11.48,12.25,11.4,11.7,320310,0
+PACB.US,D,20110517,000000,11.91,11.91,11.07,11.13,201468,0
+PACB.US,D,20110518,000000,11.19,11.71,11.15,11.71,150140,0
+PACB.US,D,20110519,000000,11.81,12.09,11.51,11.93,245942,0
+PACB.US,D,20110520,000000,11.94,12.09,11.75,11.8,885205,0
+PACB.US,D,20110523,000000,11.74,11.74,11.13,11.69,188787,0
+PACB.US,D,20110524,000000,11.79,11.98,11.27,11.29,232767,0
+PACB.US,D,20110525,000000,11.31,11.75,11.17,11.62,180172,0
+PACB.US,D,20110526,000000,11.85,12.02,11.67,11.92,338534,0
+PACB.US,D,20110527,000000,11.99,12.18,11.92,12.04,206988,0
+PACB.US,D,20110531,000000,12.2,12.25,11.91,11.97,755989,0
+PACB.US,D,20110601,000000,12.05,12.05,10.61,10.68,427076,0
+PACB.US,D,20110602,000000,10.75,11.52,10.71,11.51,433789,0
+PACB.US,D,20110603,000000,11.42,11.6,11.05,11.53,195089,0
+PACB.US,D,20110606,000000,11.54,11.72,11.44,11.47,174383,0
+PACB.US,D,20110607,000000,11.5,11.5,11.36,11.42,154311,0
+PACB.US,D,20110608,000000,11.42,11.65,11.21,11.33,104939,0
+PACB.US,D,20110609,000000,11.65,11.65,11.18,11.41,83247,0
+PACB.US,D,20110610,000000,11.42,11.49,11.06,11.32,92049,0
+PACB.US,D,20110613,000000,11.27,11.7,11.27,11.64,219570,0
+PACB.US,D,20110614,000000,11.71,11.81,11.59,11.72,167719,0
+PACB.US,D,20110615,000000,11.74,11.87,11.45,11.64,110614,0
+PACB.US,D,20110616,000000,11.58,11.74,11.34,11.7,172737,0
+PACB.US,D,20110617,000000,11.71,11.73,11.25,11.27,256126,0
+PACB.US,D,20110620,000000,11.28,11.61,11.25,11.57,82805,0
+PACB.US,D,20110621,000000,11.46,11.58,11.2,11.24,224845,0
+PACB.US,D,20110622,000000,11.25,11.35,10.88,10.92,258378,0
+PACB.US,D,20110623,000000,10.88,10.88,10.34,10.58,568089,0
+PACB.US,D,20110624,000000,10.59,11.36,10.55,11.32,3507901,0
+PACB.US,D,20110627,000000,12,12.03,11.52,11.64,687004,0
+PACB.US,D,20110628,000000,11.72,11.77,11.5,11.6,235345,0
+PACB.US,D,20110629,000000,11.69,11.75,11.57,11.67,142384,0
+PACB.US,D,20110630,000000,11.67,11.76,11.55,11.7,135315,0
+PACB.US,D,20110701,000000,11.76,12,11.69,12,186267,0
+PACB.US,D,20110705,000000,12.03,12.1,11.9,12.09,243619,0
+PACB.US,D,20110706,000000,12.01,12.26,11.99,12.24,145562,0
+PACB.US,D,20110707,000000,12.38,12.38,11.92,12.12,650527,0
+PACB.US,D,20110708,000000,12.09,12.18,11.9,12.01,102298,0
+PACB.US,D,20110711,000000,11.88,12.15,11.79,12,298137,0
+PACB.US,D,20110712,000000,11.83,12.18,11.75,11.79,241867,0
+PACB.US,D,20110713,000000,11.84,11.88,11.5,11.57,119723,0
+PACB.US,D,20110714,000000,11.54,11.75,11.03,11.2,123092,0
+PACB.US,D,20110715,000000,11.19,11.27,11,11.09,120144,0
+PACB.US,D,20110718,000000,11.1,11.1,10.65,10.84,201223,0
+PACB.US,D,20110719,000000,11.01,11.4,10.89,11.35,196591,0
+PACB.US,D,20110720,000000,11.54,11.62,11.34,11.58,154657,0
+PACB.US,D,20110721,000000,11.59,12.02,11.56,11.99,128471,0
+PACB.US,D,20110722,000000,12.01,12.13,11.93,12.12,138018,0
+PACB.US,D,20110725,000000,12.02,12.02,11.57,11.7,181460,0
+PACB.US,D,20110726,000000,11.7,12.09,11.43,11.57,189991,0
+PACB.US,D,20110727,000000,11.55,11.55,10.82,10.82,240136,0
+PACB.US,D,20110728,000000,10.85,11.27,10.85,11,157168,0
+PACB.US,D,20110729,000000,10.89,11.12,10.77,11.01,234644,0
+PACB.US,D,20110801,000000,11.27,11.36,10.97,11.14,167873,0
+PACB.US,D,20110802,000000,11.1,11.37,10.56,10.57,205208,0
+PACB.US,D,20110803,000000,10.62,11.05,10.48,10.67,160747,0
+PACB.US,D,20110804,000000,10.54,10.67,9.76,9.9,778129,0
+PACB.US,D,20110805,000000,8.91,9,6.3,6.5,1649268,0
+PACB.US,D,20110808,000000,6.5,6.65,5.59,5.6,889538,0
+PACB.US,D,20110809,000000,6,6.17,5.42,6.03,1911078,0
+PACB.US,D,20110810,000000,6.23,6.25,5.39,5.41,610816,0
+PACB.US,D,20110811,000000,5.57,6.06,5.2,5.62,862802,0
+PACB.US,D,20110812,000000,5.88,6.5,5.86,5.96,595939,0
+PACB.US,D,20110815,000000,6.1,6.25,6.04,6.12,319923,0
+PACB.US,D,20110816,000000,6.06,6.06,5.7,5.76,288711,0
+PACB.US,D,20110817,000000,5.81,6.14,5.81,5.92,467805,0
+PACB.US,D,20110818,000000,5.83,5.83,5.52,5.76,347693,0
+PACB.US,D,20110819,000000,5.71,5.77,5.39,5.49,472919,0
+PACB.US,D,20110822,000000,5.66,6.05,5.57,5.74,342082,0
+PACB.US,D,20110823,000000,5.8,6.13,5.65,6.12,273138,0
+PACB.US,D,20110824,000000,6.17,6.39,6.04,6.29,226963,0
+PACB.US,D,20110825,000000,6.31,6.37,6.03,6.05,221031,0
+PACB.US,D,20110826,000000,6.01,6.04,5.9,6,269812,0
+PACB.US,D,20110829,000000,6.09,6.82,6.09,6.81,466751,0
+PACB.US,D,20110830,000000,6.86,7.5,6.86,7.46,501417,0
+PACB.US,D,20110831,000000,7.5,7.65,7.05,7.08,1011911,0
+PACB.US,D,20110901,000000,7.08,7.11,6.28,6.44,462836,0
+PACB.US,D,20110902,000000,6.24,6.26,5.85,5.95,365646,0
+PACB.US,D,20110906,000000,5.78,6.08,5.51,6.04,336819,0
+PACB.US,D,20110907,000000,6.09,6.35,5.9,6.1,333423,0
+PACB.US,D,20110908,000000,6.05,6.28,6.01,6.09,145564,0
+PACB.US,D,20110909,000000,6.13,6.13,5.69,5.73,233557,0
+PACB.US,D,20110912,000000,5.7,5.78,5.5,5.66,425557,0
+PACB.US,D,20110913,000000,5.8,5.99,5.68,5.91,130709,0
+PACB.US,D,20110914,000000,5.93,6.04,5.84,5.98,142885,0
+PACB.US,D,20110915,000000,6,6.12,5.83,5.99,209498,0
+PACB.US,D,20110916,000000,6.03,6.08,5.91,6,452126,0
+PACB.US,D,20110919,000000,5.99,5.99,5.57,5.65,256585,0
+PACB.US,D,20110920,000000,5.69,5.79,5.55,5.56,188243,0
+PACB.US,D,20110921,000000,5.21,5.23,4.21,4.25,1622532,0
+PACB.US,D,20110922,000000,4.01,4.14,3.68,3.82,982020,0
+PACB.US,D,20110923,000000,3.82,4.26,3.8,4.04,397806,0
+PACB.US,D,20110926,000000,4.06,4.14,3.88,4.01,254694,0
+PACB.US,D,20110927,000000,3.99,4.16,3.94,4,486624,0
+PACB.US,D,20110928,000000,4,4.02,3.63,3.63,272130,0
+PACB.US,D,20110929,000000,3.58,3.63,3.35,3.55,490951,0
+PACB.US,D,20110930,000000,3.5,3.59,3.19,3.21,356487,0
+PACB.US,D,20111003,000000,3.18,3.19,2.87,3.01,426271,0
+PACB.US,D,20111004,000000,2.97,2.97,2.64,2.77,661495,0
+PACB.US,D,20111005,000000,2.82,3.28,2.7,3.24,642732,0
+PACB.US,D,20111006,000000,3.25,3.5,3.25,3.49,459837,0
+PACB.US,D,20111007,000000,3.51,3.52,2.99,3,335711,0
+PACB.US,D,20111010,000000,3.04,3.33,3.04,3.32,291347,0
+PACB.US,D,20111011,000000,3.22,3.31,3.04,3.09,258782,0
+PACB.US,D,20111012,000000,3.25,3.98,3.16,3.96,564920,0
+PACB.US,D,20111013,000000,3.9,3.9,3.4,3.73,460428,0
+PACB.US,D,20111014,000000,3.78,3.99,3.58,3.87,225849,0
+PACB.US,D,20111017,000000,3.78,3.84,3.48,3.49,214846,0
+PACB.US,D,20111018,000000,3.45,3.89,3.28,3.87,257877,0
+PACB.US,D,20111019,000000,3.81,3.95,3.51,3.53,309653,0
+PACB.US,D,20111020,000000,3.56,3.56,3.29,3.39,419497,0
+PACB.US,D,20111021,000000,3.51,3.98,3.43,3.96,245923,0
+PACB.US,D,20111024,000000,3.92,4.06,3.74,3.96,284113,0
+PACB.US,D,20111025,000000,3.9,3.9,3.54,3.55,213997,0
+PACB.US,D,20111026,000000,3.62,3.9,3.51,3.9,180998,0
+PACB.US,D,20111027,000000,4.08,4.15,3.95,4.07,425561,0
+PACB.US,D,20111028,000000,4.06,4.17,3.85,3.96,265732,0
+PACB.US,D,20111031,000000,3.87,4,3.71,3.92,131046,0
+PACB.US,D,20111101,000000,3.65,3.82,3.52,3.55,374721,0
+PACB.US,D,20111102,000000,3.67,4.04,3.6,4.04,210268,0
+PACB.US,D,20111103,000000,3.95,4.1,3.76,3.88,214077,0
+PACB.US,D,20111104,000000,3.8,3.82,3.68,3.78,314227,0
+PACB.US,D,20111107,000000,3.78,3.86,3.58,3.71,90321,0
+PACB.US,D,20111108,000000,3.75,3.8,3.62,3.76,203090,0
+PACB.US,D,20111109,000000,3.61,3.75,3.4,3.47,334185,0
+PACB.US,D,20111110,000000,3.71,3.79,3.54,3.61,339008,0
+PACB.US,D,20111111,000000,3.56,3.66,3.52,3.58,265219,0
+PACB.US,D,20111114,000000,3.6,3.64,3.32,3.39,217925,0
+PACB.US,D,20111115,000000,3.38,3.4,3.08,3.3,281625,0
+PACB.US,D,20111116,000000,3.24,3.35,3.1,3.12,188199,0
+PACB.US,D,20111117,000000,3.12,3.18,2.96,2.98,221312,0
+PACB.US,D,20111118,000000,2.99,3.05,2.74,2.79,330444,0
+PACB.US,D,20111121,000000,2.7,2.73,2.6,2.62,238190,0
+PACB.US,D,20111122,000000,2.63,2.71,2.55,2.57,315727,0
+PACB.US,D,20111123,000000,2.55,2.64,2.45,2.46,370927,0
+PACB.US,D,20111125,000000,2.45,2.61,2.45,2.45,105481,0
+PACB.US,D,20111128,000000,2.6,2.68,2.47,2.55,178451,0
+PACB.US,D,20111129,000000,2.55,2.71,2.47,2.49,204052,0
+PACB.US,D,20111130,000000,2.59,2.86,2.55,2.85,485526,0
+PACB.US,D,20111201,000000,2.81,2.84,2.68,2.79,252938,0
+PACB.US,D,20111202,000000,2.82,2.95,2.69,2.73,166829,0
+PACB.US,D,20111205,000000,2.75,2.78,2.52,2.58,255654,0
+PACB.US,D,20111206,000000,2.59,2.65,2.39,2.5,205299,0
+PACB.US,D,20111207,000000,2.48,2.71,2.43,2.7,254898,0
+PACB.US,D,20111208,000000,2.69,2.72,2.54,2.55,319746,0
+PACB.US,D,20111209,000000,2.55,2.72,2.51,2.67,270869,0
+PACB.US,D,20111212,000000,2.63,2.65,2.57,2.63,149860,0
+PACB.US,D,20111213,000000,2.67,2.67,2.51,2.55,140958,0
+PACB.US,D,20111214,000000,2.48,2.6,2.45,2.51,186314,0
+PACB.US,D,20111215,000000,2.55,2.71,2.55,2.61,456098,0
+PACB.US,D,20111216,000000,2.5,2.62,2.45,2.5,371743,0
+PACB.US,D,20111219,000000,2.5,2.51,2.25,2.28,301934,0
+PACB.US,D,20111220,000000,2.39,2.5,2.33,2.45,502151,0
+PACB.US,D,20111221,000000,2.43,2.62,2.33,2.61,1810759,0
+PACB.US,D,20111222,000000,2.61,2.9,2.61,2.89,437455,0
+PACB.US,D,20111223,000000,2.87,2.87,2.76,2.8,263056,0
+PACB.US,D,20111227,000000,2.69,2.78,2.69,2.7,166406,0
+PACB.US,D,20111228,000000,2.68,2.71,2.59,2.63,143347,0
+PACB.US,D,20111229,000000,2.64,2.66,2.59,2.66,161351,0
+PACB.US,D,20111230,000000,2.63,2.88,2.63,2.8,278338,0
+PACB.US,D,20120103,000000,2.81,2.98,2.81,2.95,164252,0
+PACB.US,D,20120104,000000,2.94,3.02,2.86,2.99,369881,0
+PACB.US,D,20120105,000000,2.97,3.01,2.94,2.97,198231,0
+PACB.US,D,20120106,000000,2.97,3.02,2.84,3,250207,0
+PACB.US,D,20120109,000000,3.01,3.13,2.97,3.01,170544,0
+PACB.US,D,20120110,000000,3.07,3.07,2.86,2.94,251288,0
+PACB.US,D,20120111,000000,2.83,3.16,2.82,3.05,411501,0
+PACB.US,D,20120112,000000,3.06,3.74,3.06,3.69,906183,0
+PACB.US,D,20120113,000000,3.61,3.7,3.52,3.61,252480,0
+PACB.US,D,20120117,000000,3.67,3.7,3.35,3.39,523499,0
+PACB.US,D,20120118,000000,3.37,3.6,3.35,3.57,290965,0
+PACB.US,D,20120119,000000,3.6,3.6,3.43,3.47,94059,0
+PACB.US,D,20120120,000000,3.49,3.56,3.38,3.55,142372,0
+PACB.US,D,20120123,000000,3.55,3.55,3.4,3.46,125991,0
+PACB.US,D,20120124,000000,3.44,4,3.44,3.95,539831,0
+PACB.US,D,20120125,000000,4.6,4.8,4.34,4.59,2614288,0
+PACB.US,D,20120126,000000,4.63,4.67,4.36,4.43,925830,0
+PACB.US,D,20120127,000000,4.41,4.45,4.25,4.36,754092,0
+PACB.US,D,20120130,000000,4.3,4.38,4.19,4.31,412518,0
+PACB.US,D,20120131,000000,4.39,4.71,4.33,4.48,884023,0
+PACB.US,D,20120201,000000,4.49,4.64,4.48,4.59,676460,0
+PACB.US,D,20120202,000000,4.63,4.68,4.48,4.64,262370,0
+PACB.US,D,20120203,000000,4.76,4.98,4.74,4.83,335698,0
+PACB.US,D,20120206,000000,4.78,4.93,4.76,4.93,314372,0
+PACB.US,D,20120207,000000,5.09,5.09,4.8,4.85,590628,0
+PACB.US,D,20120208,000000,4.76,4.85,4.34,4.59,833468,0
+PACB.US,D,20120209,000000,4.59,4.75,4.47,4.6,297990,0
+PACB.US,D,20120210,000000,4.51,4.58,4.36,4.47,230396,0
+PACB.US,D,20120213,000000,4.58,5.27,4.57,4.67,1596082,0
+PACB.US,D,20120214,000000,4.68,4.96,4.35,4.92,388976,0
+PACB.US,D,20120215,000000,4.75,4.97,4.62,4.79,314991,0
+PACB.US,D,20120216,000000,4.75,5.16,4.69,5.04,538706,0
+PACB.US,D,20120217,000000,5.11,5.11,4.53,4.66,935390,0
+PACB.US,D,20120221,000000,4.66,4.66,4.1,4.1,644577,0
+PACB.US,D,20120222,000000,4.15,4.27,4.05,4.26,505835,0
+PACB.US,D,20120223,000000,4.22,4.5,4.16,4.45,232694,0
+PACB.US,D,20120224,000000,4.4,4.45,4.29,4.3,109958,0
+PACB.US,D,20120227,000000,4.17,4.48,4.05,4.38,251245,0
+PACB.US,D,20120228,000000,4.3,4.42,4.16,4.2,207689,0
+PACB.US,D,20120229,000000,4.19,4.3,4.15,4.17,248356,0
+PACB.US,D,20120301,000000,4.19,4.25,3.99,4.01,368470,0
+PACB.US,D,20120302,000000,3.84,4,3.6,3.64,742309,0
+PACB.US,D,20120305,000000,3.61,3.88,3.52,3.78,173187,0
+PACB.US,D,20120306,000000,3.76,3.76,3.36,3.5,441006,0
+PACB.US,D,20120307,000000,3.49,3.92,3.45,3.47,291711,0
+PACB.US,D,20120308,000000,3.5,3.7,3.43,3.7,241478,0
+PACB.US,D,20120309,000000,3.69,3.85,3.59,3.61,337741,0
+PACB.US,D,20120312,000000,3.62,3.64,3.51,3.59,306873,0
+PACB.US,D,20120313,000000,3.62,3.71,3.51,3.6,303203,0
+PACB.US,D,20120314,000000,3.61,3.65,3.3,3.41,426612,0
+PACB.US,D,20120315,000000,3.41,3.54,3.41,3.45,260683,0
+PACB.US,D,20120316,000000,3.46,3.5,3.37,3.48,444872,0
+PACB.US,D,20120319,000000,3.48,3.7,3.47,3.68,302621,0
+PACB.US,D,20120320,000000,3.64,3.89,3.64,3.84,253523,0
+PACB.US,D,20120321,000000,3.86,3.86,3.69,3.75,145790,0
+PACB.US,D,20120322,000000,3.72,3.75,3.62,3.68,161460,0
+PACB.US,D,20120323,000000,3.62,3.95,3.62,3.93,288672,0
+PACB.US,D,20120326,000000,3.92,3.99,3.75,3.85,164057,0
+PACB.US,D,20120327,000000,3.76,3.91,3.64,3.65,91463,0
+PACB.US,D,20120328,000000,3.68,3.68,3.48,3.54,81766,0
+PACB.US,D,20120329,000000,3.5,3.5,3.35,3.39,105587,0
+PACB.US,D,20120330,000000,3.43,3.54,3.39,3.42,215474,0
+PACB.US,D,20120402,000000,3.48,3.65,3.42,3.63,117373,0
+PACB.US,D,20120403,000000,3.66,3.75,3.43,3.56,269350,0
+PACB.US,D,20120404,000000,3.5,3.54,3.29,3.31,255160,0
+PACB.US,D,20120405,000000,3.27,3.35,3.2,3.2,186853,0
+PACB.US,D,20120409,000000,3.06,3.16,3.04,3.09,210656,0
+PACB.US,D,20120410,000000,3.11,3.17,2.93,3.01,433830,0
+PACB.US,D,20120411,000000,3.08,3.1,2.97,3.02,305804,0
+PACB.US,D,20120412,000000,3.03,3.11,2.97,3.03,340591,0
+PACB.US,D,20120413,000000,3,3.04,2.93,2.93,113645,0
+PACB.US,D,20120416,000000,2.98,2.98,2.78,2.82,348384,0
+PACB.US,D,20120417,000000,2.87,2.92,2.77,2.79,126240,0
+PACB.US,D,20120418,000000,2.8,2.84,2.75,2.78,219323,0
+PACB.US,D,20120419,000000,2.8,3.02,2.72,2.73,255839,0
+PACB.US,D,20120420,000000,2.8,2.8,2.7,2.75,205721,0
+PACB.US,D,20120423,000000,2.74,2.79,2.64,2.64,264029,0
+PACB.US,D,20120424,000000,2.67,2.71,2.62,2.69,119923,0
+PACB.US,D,20120425,000000,2.74,2.81,2.73,2.78,218656,0
+PACB.US,D,20120426,000000,2.79,2.85,2.75,2.82,192376,0
+PACB.US,D,20120427,000000,2.84,2.85,2.72,2.81,209188,0
+PACB.US,D,20120430,000000,2.8,2.84,2.69,2.7,234631,0
+PACB.US,D,20120501,000000,2.68,2.73,2.6,2.6,404134,0
+PACB.US,D,20120502,000000,2.6,2.6,2.47,2.51,280813,0
+PACB.US,D,20120503,000000,2.51,2.7,2.35,2.54,289078,0
+PACB.US,D,20120504,000000,2.51,2.55,2.41,2.51,332736,0
+PACB.US,D,20120507,000000,2.5,2.7,2.47,2.68,179300,0
+PACB.US,D,20120508,000000,2.66,2.68,2.41,2.51,667612,0
+PACB.US,D,20120509,000000,2.45,2.61,2.45,2.59,283615,0
+PACB.US,D,20120510,000000,2.61,2.67,2.52,2.65,137101,0
+PACB.US,D,20120511,000000,2.6,2.69,2.5,2.52,156794,0
+PACB.US,D,20120514,000000,2.51,2.54,2.4,2.52,344897,0
+PACB.US,D,20120515,000000,2.52,2.52,2.3,2.38,277131,0
+PACB.US,D,20120516,000000,2.42,2.42,2.11,2.15,562786,0
+PACB.US,D,20120517,000000,2.16,2.16,2.04,2.1,437656,0
+PACB.US,D,20120518,000000,2.1,2.14,2.05,2.11,218975,0
+PACB.US,D,20120521,000000,2.11,2.28,2.08,2.26,246227,0
+PACB.US,D,20120522,000000,2.26,2.29,2.14,2.19,271398,0
+PACB.US,D,20120523,000000,2.17,2.3,2.16,2.3,201602,0
+PACB.US,D,20120524,000000,2.31,2.62,2.31,2.4,355513,0
+PACB.US,D,20120525,000000,2.4,2.87,2.4,2.6,2251759,0
+PACB.US,D,20120529,000000,2.66,2.66,2.25,2.38,840765,0
+PACB.US,D,20120530,000000,2.33,2.35,2.25,2.34,323915,0
+PACB.US,D,20120531,000000,2.34,2.4,2.27,2.36,429613,0
+PACB.US,D,20120601,000000,2.31,2.35,2.09,2.14,518040,0
+PACB.US,D,20120604,000000,2.17,2.17,2.07,2.11,267591,0
+PACB.US,D,20120605,000000,2.11,2.15,2.06,2.08,160785,0
+PACB.US,D,20120606,000000,2.12,2.12,2.07,2.09,301421,0
+PACB.US,D,20120607,000000,2.1,2.12,1.98,2,308457,0
+PACB.US,D,20120608,000000,1.98,1.98,1.84,1.95,3449968,0
+PACB.US,D,20120611,000000,2.03,2.03,1.9,1.92,257938,0
+PACB.US,D,20120612,000000,1.92,1.94,1.76,1.82,447042,0
+PACB.US,D,20120613,000000,1.85,1.9,1.78,1.83,296274,0
+PACB.US,D,20120614,000000,1.84,1.9,1.76,1.85,352838,0
+PACB.US,D,20120615,000000,1.84,1.93,1.77,1.89,680939,0
+PACB.US,D,20120618,000000,1.9,2.1,1.86,2.08,902868,0
+PACB.US,D,20120619,000000,2.07,2.16,1.95,1.98,716679,0
+PACB.US,D,20120620,000000,1.97,2.05,1.93,2.03,419092,0
+PACB.US,D,20120621,000000,2.05,2.05,1.98,2.02,303615,0
+PACB.US,D,20120622,000000,2.03,2.1,2,2.06,1217870,0
+PACB.US,D,20120625,000000,2.03,2.07,1.99,2.04,229120,0
+PACB.US,D,20120626,000000,2.06,2.21,2,2.2,550086,0
+PACB.US,D,20120627,000000,2.21,2.22,2.1,2.16,172353,0
+PACB.US,D,20120628,000000,2.14,2.16,2.03,2.06,122080,0
+PACB.US,D,20120629,000000,2.12,2.205,2.05,2.17,142144,0
+PACB.US,D,20120702,000000,2.15,2.26,2.15,2.25,297789,0
+PACB.US,D,20120703,000000,2.26,2.35,2.13,2.32,118935,0
+PACB.US,D,20120705,000000,2.32,2.38,2.16,2.24,354519,0
+PACB.US,D,20120706,000000,2.2,2.28,2.14,2.25,137039,0
+PACB.US,D,20120709,000000,2.23,2.35,2.16,2.27,179406,0
+PACB.US,D,20120710,000000,2.34,2.34,2.22,2.28,172679,0
+PACB.US,D,20120711,000000,2.28,2.29,2.15,2.18,245207,0
+PACB.US,D,20120712,000000,2.15,2.18,2.06,2.13,171233,0
+PACB.US,D,20120713,000000,2.15,2.15,1.97,2,263313,0
+PACB.US,D,20120716,000000,2.03,2.15,1.95,2.14,212100,0
+PACB.US,D,20120717,000000,2.15,2.19,2.02,2.03,208549,0
+PACB.US,D,20120718,000000,2.04,2.13,1.93,2.02,210357,0
+PACB.US,D,20120719,000000,2.02,2.02,1.98,2,79352,0
+PACB.US,D,20120720,000000,1.98,2,1.88,1.93,198140,0
+PACB.US,D,20120723,000000,1.88,2.06,1.88,2,157599,0
+PACB.US,D,20120724,000000,2.01,2.01,1.92,1.98,83242,0
+PACB.US,D,20120725,000000,2.02,2.15,1.94,2.15,190884,0
+PACB.US,D,20120726,000000,2.15,2.21,1.96,2.1,133002,0
+PACB.US,D,20120727,000000,1.77,2,1.77,2,348303,0
+PACB.US,D,20120730,000000,1.95,1.98,1.86,1.88,388307,0
+PACB.US,D,20120731,000000,1.85,1.9099,1.775,1.81,176953,0
+PACB.US,D,20120801,000000,1.82,1.85,1.73,1.73,401879,0
+PACB.US,D,20120802,000000,1.74,1.74,1.68,1.7,169248,0
+PACB.US,D,20120803,000000,1.73,1.7495,1.68,1.7,199794,0
+PACB.US,D,20120806,000000,1.71,1.76,1.69,1.74,341942,0
+PACB.US,D,20120807,000000,1.78,1.78,1.68,1.74,806193,0
+PACB.US,D,20120808,000000,1.72,1.85,1.68,1.79,523158,0
+PACB.US,D,20120809,000000,1.85,1.95,1.85,1.89,573192,0
+PACB.US,D,20120810,000000,1.9,1.91,1.81,1.81,170953,0
+PACB.US,D,20120813,000000,1.83,1.92,1.83,1.88,280012,0
+PACB.US,D,20120814,000000,1.9,1.91,1.8,1.84,238490,0
+PACB.US,D,20120815,000000,1.84,1.85,1.8,1.81,108863,0
+PACB.US,D,20120816,000000,1.8,1.83,1.75,1.81,224497,0
+PACB.US,D,20120817,000000,1.82,1.9,1.82,1.85,338752,0
+PACB.US,D,20120820,000000,1.85,1.91,1.7601,1.89,170722,0
+PACB.US,D,20120821,000000,1.91,2,1.84,1.85,308980,0
+PACB.US,D,20120822,000000,1.85,1.9,1.81,1.84,68221,0
+PACB.US,D,20120823,000000,1.84,1.86,1.77,1.79,399387,0
+PACB.US,D,20120824,000000,1.8,1.88,1.8,1.88,142081,0
+PACB.US,D,20120827,000000,1.88,1.8901,1.8,1.81,139728,0
+PACB.US,D,20120828,000000,1.83,1.884,1.81,1.88,77356,0
+PACB.US,D,20120829,000000,1.89,2,1.88,1.94,149913,0
+PACB.US,D,20120830,000000,1.95,1.95,1.845,1.9,117005,0
+PACB.US,D,20120831,000000,1.93,1.99,1.87,1.97,197053,0
+PACB.US,D,20120904,000000,2,2.07,1.9,1.97,262979,0
+PACB.US,D,20120905,000000,1.91,1.92,1.81,1.84,363187,0
+PACB.US,D,20120906,000000,1.83,1.93,1.83,1.9,216792,0
+PACB.US,D,20120907,000000,1.93,1.95,1.93,1.94,197315,0
+PACB.US,D,20120910,000000,1.94,1.97,1.93,1.94,231997,0
+PACB.US,D,20120911,000000,1.94,1.96,1.92,1.94,174995,0
+PACB.US,D,20120912,000000,1.95,1.97,1.89,1.93,247059,0
+PACB.US,D,20120913,000000,1.93,2.02,1.91,1.99,324495,0
+PACB.US,D,20120914,000000,2,2.05,1.99,2.03,425368,0
+PACB.US,D,20120917,000000,2.05,2.13,1.99,2.09,306500,0
+PACB.US,D,20120918,000000,2.08,2.14,2.02,2.1,209850,0
+PACB.US,D,20120919,000000,2.1,2.12,2,2.02,189465,0
+PACB.US,D,20120920,000000,2,2.02,1.95,2.01,125816,0
+PACB.US,D,20120921,000000,2.05,2.0999,1.98,2.08,309123,0
+PACB.US,D,20120924,000000,2.06,2.06,1.9983,2.03,147789,0
+PACB.US,D,20120925,000000,2.05,2.11,1.94,1.95,335982,0
+PACB.US,D,20120926,000000,1.94,1.95,1.8,1.84,176318,0
+PACB.US,D,20120927,000000,1.85,1.88,1.81,1.83,133421,0
+PACB.US,D,20120928,000000,1.83,1.85,1.81,1.83,119871,0
+PACB.US,D,20121001,000000,1.84,1.86,1.8,1.84,128264,0
+PACB.US,D,20121002,000000,1.86,1.8772,1.82,1.85,88021,0
+PACB.US,D,20121003,000000,1.85,1.85,1.805,1.83,97107,0
+PACB.US,D,20121004,000000,1.85,1.92,1.79,1.81,288365,0
+PACB.US,D,20121005,000000,1.81,1.87,1.78,1.84,201329,0
+PACB.US,D,20121008,000000,1.84,1.86,1.73,1.73,332292,0
+PACB.US,D,20121009,000000,1.74,1.75,1.54,1.64,550669,0
+PACB.US,D,20121010,000000,1.63,1.68,1.53,1.55,252787,0
+PACB.US,D,20121011,000000,1.56,1.58,1.5,1.54,180662,0
+PACB.US,D,20121012,000000,1.54,1.58,1.51,1.51,128003,0
+PACB.US,D,20121015,000000,1.52,1.5297,1.43,1.44,360922,0
+PACB.US,D,20121016,000000,1.2,1.41,1.19,1.32,539832,0
+PACB.US,D,20121017,000000,1.38,1.42,1.27,1.32,394512,0
+PACB.US,D,20121018,000000,1.31,1.34,1.25,1.25,253615,0
+PACB.US,D,20121019,000000,1.25,1.285,1.19,1.22,563433,0
+PACB.US,D,20121022,000000,1.22,1.32,1.2,1.21,190416,0
+PACB.US,D,20121023,000000,1.2,1.26,1.17,1.17,238699,0
+PACB.US,D,20121024,000000,1.17,1.22,1.16,1.2,226803,0
+PACB.US,D,20121025,000000,1.21,1.23,1.17,1.17,123793,0
+PACB.US,D,20121026,000000,1.16,1.29,1.15,1.24,518151,0
+PACB.US,D,20121031,000000,1.26,1.31,1.2,1.3,2217024,0
+PACB.US,D,20121101,000000,1.31,1.34,1.26,1.29,272684,0
+PACB.US,D,20121102,000000,1.28,1.28,1.23,1.23,269360,0
+PACB.US,D,20121105,000000,1.24,1.31,1.22,1.29,186794,0
+PACB.US,D,20121106,000000,1.28,1.35,1.26,1.32,409224,0
+PACB.US,D,20121107,000000,1.33,1.33,1.24,1.25,202372,0
+PACB.US,D,20121108,000000,1.27,1.27,1.22,1.22,184960,0
+PACB.US,D,20121109,000000,1.21,1.23,1.19,1.2,175535,0
+PACB.US,D,20121112,000000,1.2,1.24,1.11,1.13,152392,0
+PACB.US,D,20121113,000000,1.11,1.169,1.09,1.1,257108,0
+PACB.US,D,20121114,000000,1.1,1.16,1.1,1.12,117037,0
+PACB.US,D,20121115,000000,1.11,1.17,1.06,1.16,366971,0
+PACB.US,D,20121116,000000,1.15,1.25,1.12,1.18,330800,0
+PACB.US,D,20121119,000000,1.22,1.291,1.21,1.27,477806,0
+PACB.US,D,20121120,000000,1.3,1.35,1.23,1.33,313212,0
+PACB.US,D,20121121,000000,1.35,1.37,1.28,1.36,299586,0
+PACB.US,D,20121123,000000,1.38,1.48,1.34,1.45,395095,0
+PACB.US,D,20121126,000000,1.5,1.51,1.4,1.5,460179,0
+PACB.US,D,20121127,000000,1.52,1.6,1.5,1.59,329457,0
+PACB.US,D,20121128,000000,1.61,1.78,1.55,1.69,605166,0
+PACB.US,D,20121129,000000,1.64,1.77,1.52,1.75,389932,0
+PACB.US,D,20121130,000000,1.76,1.81,1.6772,1.68,1865540,0
+PACB.US,D,20121203,000000,1.71,1.85,1.69,1.85,1006467,0
+PACB.US,D,20121204,000000,1.8,1.85,1.68,1.69,350519,0
+PACB.US,D,20121205,000000,1.73,1.73,1.57,1.58,535864,0
+PACB.US,D,20121206,000000,1.53,1.64,1.52,1.57,135053,0
+PACB.US,D,20121207,000000,1.58,1.5915,1.53,1.53,140977,0
+PACB.US,D,20121210,000000,1.55,1.65,1.54,1.61,367205,0
+PACB.US,D,20121211,000000,1.62,1.69,1.62,1.67,245802,0
+PACB.US,D,20121212,000000,1.67,1.69,1.6,1.6,178117,0
+PACB.US,D,20121213,000000,1.6,1.67,1.6,1.61,67589,0
+PACB.US,D,20121214,000000,1.64,1.67,1.6,1.65,158634,0
+PACB.US,D,20121217,000000,1.67,1.71,1.65,1.71,107595,0
+PACB.US,D,20121218,000000,1.7,1.7,1.62,1.64,168223,0
+PACB.US,D,20121219,000000,1.66,1.66,1.61,1.64,157196,0
+PACB.US,D,20121220,000000,1.62,1.64,1.6,1.64,123812,0
+PACB.US,D,20121221,000000,1.64,1.65,1.53,1.61,472042,0
+PACB.US,D,20121224,000000,1.62,1.65,1.56,1.62,64968,0
+PACB.US,D,20121226,000000,1.63,1.66,1.6,1.66,86712,0
+PACB.US,D,20121227,000000,1.62,1.69,1.62,1.66,104825,0
+PACB.US,D,20121228,000000,1.64,1.75,1.635,1.67,105784,0
+PACB.US,D,20121231,000000,1.67,1.72,1.65,1.7,141116,0
+PACB.US,D,20130102,000000,1.75,1.89,1.6,1.85,348852,0
+PACB.US,D,20130103,000000,1.86,1.86,1.79,1.8,276921,0
+PACB.US,D,20130104,000000,1.8,1.93,1.799,1.9,212463,0
+PACB.US,D,20130107,000000,1.91,1.92,1.78,1.8,195507,0
+PACB.US,D,20130108,000000,1.83,2.13,1.83,2.12,764683,0
+PACB.US,D,20130109,000000,2.08,2.32,2.04,2.27,1469273,0
+PACB.US,D,20130110,000000,2.36,2.8,2.32,2.52,1890612,0
+PACB.US,D,20130111,000000,2.52,2.65,2.42,2.49,910213,0
+PACB.US,D,20130114,000000,2.48,2.68,2.47,2.64,698964,0
+PACB.US,D,20130115,000000,2.64,2.85,2.6201,2.78,865816,0
+PACB.US,D,20130116,000000,2.76,2.85,2.72,2.83,306993,0
+PACB.US,D,20130117,000000,2.93,3.25,2.91,3.04,1097680,0
+PACB.US,D,20130118,000000,3.11,3.18,2.8,3,822101,0
+PACB.US,D,20130122,000000,3,3.1,2.93,3.02,544684,0
+PACB.US,D,20130123,000000,3.03,3.09,2.5,2.6,757100,0
+PACB.US,D,20130124,000000,2.61,2.67,2.41,2.47,763069,0
+PACB.US,D,20130125,000000,2.47,2.63,2.45,2.63,470536,0
+PACB.US,D,20130128,000000,2.64,2.73,2.47,2.63,429673,0
+PACB.US,D,20130129,000000,2.64,2.7,2.55,2.7,237908,0
+PACB.US,D,20130130,000000,2.66,2.7,2.51,2.54,267528,0
+PACB.US,D,20130131,000000,2.52,2.55,2.45,2.48,225067,0
+PACB.US,D,20130201,000000,2.49,2.56,2.46,2.52,186208,0
+PACB.US,D,20130204,000000,2.53,2.66,2.31,2.39,344023,0
+PACB.US,D,20130205,000000,2.4,2.42,2.31,2.38,279420,0
+PACB.US,D,20130206,000000,2.35,2.41,2.22,2.23,532830,0
+PACB.US,D,20130207,000000,2.27,2.27,2.15,2.25,526438,0
+PACB.US,D,20130208,000000,2.26,2.28,2.16,2.16,310819,0
+PACB.US,D,20130211,000000,2.12,2.26,2.12,2.25,357634,0
+PACB.US,D,20130212,000000,2.25,2.37,2.25,2.35,591438,0
+PACB.US,D,20130213,000000,2.37,2.39,2.28,2.32,288729,0
+PACB.US,D,20130214,000000,2.35,2.355,2.24,2.32,232488,0
+PACB.US,D,20130215,000000,2.35,2.35,2.16,2.18,402161,0
+PACB.US,D,20130219,000000,2.24,2.27,2.16,2.18,474572,0
+PACB.US,D,20130220,000000,2.14,2.24,2.14,2.18,353884,0
+PACB.US,D,20130221,000000,2.18,2.18,2.07,2.08,204606,0
+PACB.US,D,20130222,000000,2.06,2.14,2.05,2.1,223985,0
+PACB.US,D,20130225,000000,2.12,2.14,2.08,2.08,255832,0
+PACB.US,D,20130226,000000,2.1,2.17,2.09,2.17,552884,0
+PACB.US,D,20130227,000000,2.16,2.31,2.16,2.27,534396,0
+PACB.US,D,20130228,000000,2.28,2.3099,2.2125,2.3,387689,0
+PACB.US,D,20130301,000000,2.2301,2.2999,2.21,2.28,257815,0
+PACB.US,D,20130304,000000,2.21,2.23,2.15,2.215,402126,0
+PACB.US,D,20130305,000000,2.22,2.24,2.2,2.23,232129,0
+PACB.US,D,20130306,000000,2.25,2.28,2.13,2.22,254059,0
+PACB.US,D,20130307,000000,2.24,2.48,2.23,2.44,2195491,0
+PACB.US,D,20130308,000000,2.49,2.5,2.34,2.37,1952119,0
+PACB.US,D,20130311,000000,2.41,2.61,2.39,2.59,1527148,0
+PACB.US,D,20130312,000000,2.63,2.64,2.51,2.535,678014,0
+PACB.US,D,20130313,000000,2.5,2.55,2.35,2.36,387100,0
+PACB.US,D,20130314,000000,2.37,2.37,2.18,2.21,526457,0
+PACB.US,D,20130315,000000,2.2,2.29,2.2,2.27,466072,0
+PACB.US,D,20130318,000000,2.22,2.29,2.16,2.21,197704,0
+PACB.US,D,20130319,000000,2.2,2.58,2.2,2.55,736309,0
+PACB.US,D,20130320,000000,2.6,2.73,2.4,2.45,692900,0
+PACB.US,D,20130321,000000,2.43,2.5299,2.35,2.38,210006,0
+PACB.US,D,20130322,000000,2.39,2.46,2.35,2.37,211935,0
+PACB.US,D,20130325,000000,2.37,2.409,2.25,2.29,180867,0
+PACB.US,D,20130326,000000,2.31,2.34,2.26,2.31,153826,0
+PACB.US,D,20130327,000000,2.29,2.36,2.25,2.32,103707,0
+PACB.US,D,20130328,000000,2.35,2.63,2.2701,2.49,341349,0
+PACB.US,D,20130401,000000,2.48,2.51,2.32,2.34,285116,0
+PACB.US,D,20130402,000000,2.35,2.42,2.32,2.32,147163,0
+PACB.US,D,20130403,000000,2.32,2.37,2.27,2.28,191053,0
+PACB.US,D,20130404,000000,2.31,2.31,2.2,2.24,211229,0
+PACB.US,D,20130405,000000,2.19,2.245,2.11,2.13,315287,0
+PACB.US,D,20130408,000000,2.22,2.4,2.18,2.38,238819,0
+PACB.US,D,20130409,000000,2.38,2.38,2.27,2.28,197983,0
+PACB.US,D,20130410,000000,2.28,2.4,2.2701,2.4,150050,0
+PACB.US,D,20130411,000000,2.4,2.4899,2.27,2.32,388576,0
+PACB.US,D,20130412,000000,2.31,2.38,2.27,2.3,162294,0
+PACB.US,D,20130415,000000,2.34,2.39,2.06,2.11,444623,0
+PACB.US,D,20130416,000000,2.16,2.22,2.131,2.18,201525,0
+PACB.US,D,20130417,000000,2.16,2.16,1.99,2,556274,0
+PACB.US,D,20130418,000000,2,2.05,1.95,2.02,274613,0
+PACB.US,D,20130419,000000,2.02,2.215,2.01,2.18,439928,0
+PACB.US,D,20130422,000000,2.19,2.28,2.1,2.27,251030,0
+PACB.US,D,20130423,000000,2.31,2.39,2.23,2.39,516754,0
+PACB.US,D,20130424,000000,2.39,2.39,2.28,2.31,250175,0
+PACB.US,D,20130425,000000,2.33,2.41,2.29,2.39,356371,0
+PACB.US,D,20130426,000000,2.39,2.57,2.36,2.54,1535631,0
+PACB.US,D,20130429,000000,2.55,2.62,2.4301,2.56,279983,0
+PACB.US,D,20130430,000000,2.57,2.62,2.55,2.56,563709,0
+PACB.US,D,20130501,000000,2.57,2.6,2.42,2.42,601256,0
+PACB.US,D,20130502,000000,2.46,2.53,2.42,2.44,237641,0
+PACB.US,D,20130503,000000,2.411,2.52,2.411,2.49,219064,0
+PACB.US,D,20130506,000000,2.5,2.55,2.5,2.53,148771,0
+PACB.US,D,20130507,000000,2.54,2.55,2.5,2.55,170081,0
+PACB.US,D,20130508,000000,2.53,2.58,2.51,2.53,205395,0
+PACB.US,D,20130509,000000,2.52,2.55,2.52,2.53,134705,0
+PACB.US,D,20130510,000000,2.53,2.53,2.311,2.47,165864,0
+PACB.US,D,20130513,000000,2.47,2.54,2.45,2.52,181103,0
+PACB.US,D,20130514,000000,2.52,2.541,2.5,2.54,127030,0
+PACB.US,D,20130515,000000,2.52,2.55,2.42,2.52,389537,0
+PACB.US,D,20130516,000000,2.5,2.54,2.44,2.47,129076,0
+PACB.US,D,20130517,000000,2.48,2.48,2.34,2.42,239268,0
+PACB.US,D,20130520,000000,2.4,2.53,2.4,2.5,257351,0
+PACB.US,D,20130521,000000,2.49,2.54,2.41,2.54,255610,0
+PACB.US,D,20130522,000000,2.56,2.56,2.45,2.45,238383,0
+PACB.US,D,20130523,000000,2.43,2.6,2.38,2.59,770692,0
+PACB.US,D,20130524,000000,2.59,2.6399,2.48,2.6,657357,0
+PACB.US,D,20130528,000000,2.68,2.82,2.57,2.59,1009327,0
+PACB.US,D,20130529,000000,2.54,2.63,2.52,2.63,203487,0
+PACB.US,D,20130530,000000,2.65,2.7,2.62,2.69,333873,0
+PACB.US,D,20130531,000000,2.66,2.68,2.61,2.65,232066,0
+PACB.US,D,20130603,000000,2.65,2.69,2.65,2.68,458681,0
+PACB.US,D,20130604,000000,2.68,2.7,2.65,2.66,515483,0
+PACB.US,D,20130605,000000,2.65,2.73,2.64,2.67,682380,0
+PACB.US,D,20130606,000000,2.68,2.71,2.65,2.71,620256,0
+PACB.US,D,20130607,000000,2.73,2.82,2.66,2.72,784190,0
+PACB.US,D,20130610,000000,2.72,2.7899,2.7,2.78,300329,0
+PACB.US,D,20130611,000000,2.77,2.77,2.61,2.73,492826,0
+PACB.US,D,20130612,000000,2.74,2.74,2.65,2.68,1977663,0
+PACB.US,D,20130613,000000,2.66,2.72,2.57,2.72,630617,0
+PACB.US,D,20130614,000000,2.7,2.73,2.64,2.65,224155,0
+PACB.US,D,20130617,000000,2.7,2.89,2.63,2.89,578748,0
+PACB.US,D,20130618,000000,2.94,2.94,2.71,2.8,487055,0
+PACB.US,D,20130619,000000,2.78,2.85,2.77,2.79,259553,0
+PACB.US,D,20130620,000000,2.72,2.74,2.6101,2.65,316488,0
+PACB.US,D,20130621,000000,2.65,2.77,2.42,2.52,904452,0
+PACB.US,D,20130624,000000,2.47,2.53,2.38,2.52,275676,0
+PACB.US,D,20130625,000000,2.53,2.53,2.41,2.45,281540,0
+PACB.US,D,20130626,000000,2.49,2.5,2.44,2.47,164400,0
+PACB.US,D,20130627,000000,2.5,2.58,2.45,2.57,161127,0
+PACB.US,D,20130628,000000,2.53,2.58,2.51,2.53,864455,0
+PACB.US,D,20130701,000000,2.56,2.62,2.5,2.57,222060,0
+PACB.US,D,20130702,000000,2.57,2.63,2.52,2.56,121411,0
+PACB.US,D,20130703,000000,2.53,2.53,2.45,2.5,91895,0
+PACB.US,D,20130705,000000,2.57,2.64,2.51,2.63,120703,0
+PACB.US,D,20130708,000000,2.64,2.69,2.61,2.67,109411,0
+PACB.US,D,20130709,000000,2.67,2.68,2.58,2.63,197109,0
+PACB.US,D,20130710,000000,2.6,2.73,2.6,2.71,199682,0
+PACB.US,D,20130711,000000,2.74,2.78,2.66,2.73,192620,0
+PACB.US,D,20130712,000000,2.72,2.78,2.62,2.76,126059,0
+PACB.US,D,20130715,000000,2.8,2.815,2.7,2.76,181374,0
+PACB.US,D,20130716,000000,2.75,2.75,2.66,2.69,112750,0
+PACB.US,D,20130717,000000,2.7,2.71,2.63,2.67,152447,0
+PACB.US,D,20130718,000000,2.67,2.68,2.62,2.66,107724,0
+PACB.US,D,20130719,000000,2.64,2.79,2.64,2.75,114590,0
+PACB.US,D,20130722,000000,2.75,2.81,2.7,2.76,175818,0
+PACB.US,D,20130723,000000,2.76,2.8899,2.73,2.86,312274,0
+PACB.US,D,20130724,000000,2.88,2.88,2.685,2.71,250706,0
+PACB.US,D,20130725,000000,2.72,2.87,2.64,2.66,279616,0
+PACB.US,D,20130726,000000,2.64,2.7,2.59,2.65,266446,0
+PACB.US,D,20130729,000000,2.67,2.67,2.58,2.59,94451,0
+PACB.US,D,20130730,000000,2.6,2.6384,2.56,2.57,72928,0
+PACB.US,D,20130731,000000,2.59,2.62,2.54,2.59,95140,0
+PACB.US,D,20130801,000000,2.64,2.68,2.54,2.67,160074,0
+PACB.US,D,20130802,000000,2.83,2.92,2.72,2.85,744004,0
+PACB.US,D,20130805,000000,2.87,3.45,2.85,3.33,1931682,0
+PACB.US,D,20130806,000000,3.29,3.49,3.051,3.46,1001939,0
+PACB.US,D,20130807,000000,3.45,3.66,3.4,3.59,824110,0
+PACB.US,D,20130808,000000,3.59,3.59,3.33,3.5,600072,0
+PACB.US,D,20130809,000000,3.51,3.69,3.5,3.57,431579,0
+PACB.US,D,20130812,000000,3.53,3.74,3.5,3.7,532752,0
+PACB.US,D,20130813,000000,3.7,3.78,3.65,3.69,369250,0
+PACB.US,D,20130814,000000,3.7,3.8,3.66,3.7,346163,0
+PACB.US,D,20130815,000000,3.65,3.72,3.58,3.65,434392,0
+PACB.US,D,20130816,000000,3.62,3.67,3.56,3.59,216373,0
+PACB.US,D,20130819,000000,3.56,3.85,3.56,3.66,461277,0
+PACB.US,D,20130820,000000,3.65,4.033,3.6201,3.96,569593,0
+PACB.US,D,20130821,000000,3.95,4.11,3.87,4.04,546966,0
+PACB.US,D,20130822,000000,4.09,4.38,4.07,4.2,524713,0
+PACB.US,D,20130823,000000,4.24,4.49,4.16,4.43,825186,0
+PACB.US,D,20130826,000000,4.45,4.72,4.32,4.42,841344,0
+PACB.US,D,20130827,000000,4.33,4.33,4.01,4.07,706346,0
+PACB.US,D,20130828,000000,4.06,4.26,4.0101,4.22,283183,0
+PACB.US,D,20130829,000000,4.18,4.37,4.12,4.2,355571,0
+PACB.US,D,20130830,000000,4.19,4.21,4.07,4.18,609935,0
+PACB.US,D,20130903,000000,4.23,4.23,3.55,3.69,1548841,0
+PACB.US,D,20130904,000000,3.67,3.82,3.63,3.7,589225,0
+PACB.US,D,20130905,000000,3.7,3.78,3.56,3.64,460415,0
+PACB.US,D,20130906,000000,3.67,3.74,3.56,3.66,361036,0
+PACB.US,D,20130909,000000,3.69,3.7,3.59,3.67,315581,0
+PACB.US,D,20130910,000000,3.71,3.86,3.61,3.8,675427,0
+PACB.US,D,20130911,000000,3.8,4,3.8,3.99,744721,0
+PACB.US,D,20130912,000000,3.94,3.96,3.75,3.77,566313,0
+PACB.US,D,20130913,000000,3.77,3.81,3.63,3.65,428575,0
+PACB.US,D,20130916,000000,3.76,3.8,3.57,3.59,310057,0
+PACB.US,D,20130917,000000,3.6,3.61,3.4,3.48,727029,0
+PACB.US,D,20130918,000000,3.47,3.62,3.45,3.53,492262,0
+PACB.US,D,20130919,000000,3.54,3.57,3.41,3.53,222862,0
+PACB.US,D,20130920,000000,3.54,3.54,3.41,3.43,442794,0
+PACB.US,D,20130923,000000,3.42,3.45,3.32,3.33,302919,0
+PACB.US,D,20130924,000000,3.35,3.55,3.34,3.46,303130,0
+PACB.US,D,20130925,000000,3.98,6.5,3.85,5.98,9518900,0
+PACB.US,D,20130926,000000,5.87,6.1,5.32,5.79,3819978,0
+PACB.US,D,20130927,000000,5.8,5.98,5.4,5.59,1355900,0
+PACB.US,D,20130930,000000,5.34,5.9,5.25,5.52,2230000,0
+PACB.US,D,20131001,000000,5.5,5.95,5.47,5.84,1886300,0
+PACB.US,D,20131002,000000,5.79,5.93,5.54,5.61,1682000,0
+PACB.US,D,20131003,000000,5.61,5.63,5.32,5.53,1268501,0
+PACB.US,D,20131004,000000,5.57,5.62,5.42,5.45,787752,0
+PACB.US,D,20131007,000000,5.37,5.57,5.35,5.37,820400,0
+PACB.US,D,20131008,000000,5.36,5.42,4.85,4.92,1333200,0
+PACB.US,D,20131009,000000,4.92,5.1,4.6,4.93,1111200,0
+PACB.US,D,20131010,000000,5.04,5.43,4.96,5.1,1826100,0
+PACB.US,D,20131011,000000,5.23,5.31,4.93,4.99,951600,0
+PACB.US,D,20131014,000000,4.93,4.99,4.76,4.9,626400,0
+PACB.US,D,20131015,000000,4.9,5.02,4.87,4.92,469400,0
+PACB.US,D,20131016,000000,4.94,5.15,4.78,5.14,666100,0
+PACB.US,D,20131017,000000,5.03,5.38,5,5.29,1323100,0
+PACB.US,D,20131018,000000,5.3,5.41,5.12,5.29,761800,0
+PACB.US,D,20131021,000000,5.29,5.37,5.17,5.36,652500,0
+PACB.US,D,20131022,000000,5.45,5.48,5.2,5.25,1174990,0
+PACB.US,D,20131023,000000,4.91,4.95,4.24,4.26,2298500,0
+PACB.US,D,20131024,000000,4.26,4.4,4.12,4.21,1125100,0
+PACB.US,D,20131025,000000,4.21,4.3,4.11,4.22,590200,0
+PACB.US,D,20131028,000000,4.22,4.25,4.12,4.15,445700,0
+PACB.US,D,20131029,000000,4.18,4.27,4.14,4.19,382100,0
+PACB.US,D,20131030,000000,4.2,4.21,3.97,3.97,584300,0
+PACB.US,D,20131031,000000,3.87,4.14,3.77,4.11,956371,0
+PACB.US,D,20131101,000000,4.13,4.15,4.01,4.13,605900,0
+PACB.US,D,20131104,000000,4.16,4.36,4.15,4.34,713600,0
+PACB.US,D,20131105,000000,4.31,4.36,4.18,4.23,359000,0
+PACB.US,D,20131106,000000,4.28,4.28,4,4,947699,0
+PACB.US,D,20131107,000000,4.01,4.15,3.9,3.92,612000,0
+PACB.US,D,20131108,000000,3.94,4.11,3.9,4.11,541772,0
+PACB.US,D,20131111,000000,4.07,4.15,4.01,4.06,607900,0
+PACB.US,D,20131112,000000,4.04,4.06,3.91,3.96,468500,0
+PACB.US,D,20131113,000000,3.94,4.08,3.86,4.06,539500,0
+PACB.US,D,20131114,000000,4.06,4.14,4.02,4.12,356900,0
+PACB.US,D,20131115,000000,4.12,4.23,4.05,4.07,379772,0
+PACB.US,D,20131118,000000,4.1,4.12,3.68,3.84,497200,0
+PACB.US,D,20131119,000000,3.85,3.89,3.58,3.71,780500,0
+PACB.US,D,20131120,000000,3.72,3.74,3.47,3.53,693800,0
+PACB.US,D,20131121,000000,3.55,3.72,3.5,3.58,958649,0
+PACB.US,D,20131122,000000,3.98,4.22,3.76,3.93,2273100,0
+PACB.US,D,20131125,000000,3.95,4,3.78,3.92,852450,0
+PACB.US,D,20131126,000000,3.94,4.05,3.78,4.01,879100,0
+PACB.US,D,20131127,000000,4.04,4.3,3.95,4.24,1007412,0
+PACB.US,D,20131129,000000,4.29,4.47,4.2,4.22,587472,0
+PACB.US,D,20131202,000000,4.21,4.39,4.09,4.32,807198,0
+PACB.US,D,20131203,000000,4.33,4.42,4.22,4.39,521700,0
+PACB.US,D,20131204,000000,4.4,4.5,4.34,4.48,506900,0
+PACB.US,D,20131205,000000,4.46,4.48,4.34,4.4,307200,0
+PACB.US,D,20131206,000000,4.38,4.4,4.31,4.36,321300,0
+PACB.US,D,20131209,000000,4.35,4.47,4.33,4.38,458200,0
+PACB.US,D,20131210,000000,4.43,4.43,4.27,4.33,304500,0
+PACB.US,D,20131211,000000,4.35,4.37,4.04,4.15,538552,0
+PACB.US,D,20131212,000000,4.15,4.61,4.12,4.52,930500,0
+PACB.US,D,20131213,000000,4.55,4.88,4.43,4.86,1139900,0
+PACB.US,D,20131216,000000,4.88,5.28,4.84,5.01,1103800,0
+PACB.US,D,20131217,000000,4.98,5.1,4.59,4.98,790800,0
+PACB.US,D,20131218,000000,5,5.315,4.95,5.31,619769,0
+PACB.US,D,20131219,000000,5.33,5.35,5.17,5.25,348308,0
+PACB.US,D,20131220,000000,5.28,5.28,4.97,5.1,813500,0
+PACB.US,D,20131223,000000,5.07,5.24,5.03,5.17,533000,0
+PACB.US,D,20131224,000000,5.11,5.22,5.03,5.15,245232,0
+PACB.US,D,20131226,000000,5.2,5.24,5.06,5.08,453100,0
+PACB.US,D,20131227,000000,5.12,5.24,5.06,5.16,327676,0
+PACB.US,D,20131230,000000,5.18,5.32,5.05,5.23,362400,0
+PACB.US,D,20131231,000000,5.31,5.75,4.95,5.23,2753200,0
+PACB.US,D,20140102,000000,5.2,5.36,5.02,5.07,487178,0
+PACB.US,D,20140103,000000,5.05,5.2,4.73,4.87,757010,0
+PACB.US,D,20140106,000000,4.91,4.96,4.76,4.92,388083,0
+PACB.US,D,20140107,000000,4.96,5.22,4.81,5.12,692600,0
+PACB.US,D,20140108,000000,5.1,5.32,4.96,5.31,578600,0
+PACB.US,D,20140109,000000,5.32,5.45,5.03,5.08,855400,0
+PACB.US,D,20140110,000000,5.11,5.14,4.8146,4.96,523671,0
+PACB.US,D,20140113,000000,4.97,5.15,4.88,5.06,709700,0
+PACB.US,D,20140114,000000,5.08,5.35,5.06,5.35,586927,0
+PACB.US,D,20140115,000000,5.34,5.99,5.3,5.98,1396400,0
+PACB.US,D,20140116,000000,6,6.03,5.43,5.68,1206300,0
+PACB.US,D,20140117,000000,5.67,6.97,5.65,6.5,2704700,0
+PACB.US,D,20140121,000000,6.57,8.2,6.53,7.77,4142909,0
+PACB.US,D,20140122,000000,7.5,7.8412,7.22,7.3,1755629,0
+PACB.US,D,20140123,000000,7.22,7.51,6.92,7.35,1046100,0
+PACB.US,D,20140124,000000,7.18,7.42,6.65,6.99,1144200,0
+PACB.US,D,20140127,000000,7.24,7.48,6.8,7.25,1369700,0
+PACB.US,D,20140128,000000,7.28,7.59,7.24,7.36,764500,0
+PACB.US,D,20140129,000000,7.23,7.45,6.93,6.99,777539,0
+PACB.US,D,20140130,000000,7.09,7.43,7.09,7.31,494883,0
+PACB.US,D,20140131,000000,7.19,7.23,7.01,7.18,561300,0
+PACB.US,D,20140203,000000,7.19,7.25,6.6601,6.9,914236,0
+PACB.US,D,20140204,000000,7.01,7.45,6.98,7.2,926472,0
+PACB.US,D,20140205,000000,7.11,7.15,6.34,6.37,2069359,0
+PACB.US,D,20140206,000000,6.35,6.49,6.18,6.33,1004382,0
+PACB.US,D,20140207,000000,6.35,6.77,6.35,6.5,942302,0
+PACB.US,D,20140210,000000,6.47,6.59,6.35,6.54,675207,0
+PACB.US,D,20140211,000000,6.54,6.63,6.3,6.39,839396,0
+PACB.US,D,20140212,000000,6.39,6.61,6.22,6.29,619806,0
+PACB.US,D,20140213,000000,6.22,6.53,6.22,6.46,690955,0
+PACB.US,D,20140214,000000,6.49,6.54,6.23,6.51,548616,0
+PACB.US,D,20140218,000000,6.53,7.19,6.51,7.05,2487992,0
+PACB.US,D,20140219,000000,7.05,7.39,6.95,7.16,1452945,0
+PACB.US,D,20140220,000000,7.19,7.3,6.96,7.24,935881,0
+PACB.US,D,20140221,000000,7.29,7.3,7.09,7.19,530224,0
+PACB.US,D,20140224,000000,7.2,7.25,7.12,7.15,385760,0
+PACB.US,D,20140225,000000,7.13,7.21,6.88,6.94,531745,0
+PACB.US,D,20140226,000000,6.96,7.34,6.96,7.2,836562,0
+PACB.US,D,20140227,000000,7.19,7.6,7.07,7.31,1659188,0
+PACB.US,D,20140228,000000,7.34,7.45,6.5,6.66,1381088,0
+PACB.US,D,20140303,000000,6.58,6.79,6.5,6.75,504626,0
+PACB.US,D,20140304,000000,6.87,7.07,6.66,6.97,894137,0
+PACB.US,D,20140305,000000,6.96,6.96,6.75,6.9,390093,0
+PACB.US,D,20140306,000000,6.91,6.97,6.44,6.61,799487,0
+PACB.US,D,20140307,000000,6.63,6.68,6.42,6.67,568364,0
+PACB.US,D,20140310,000000,6.67,6.67,6.14,6.205,770101,0
+PACB.US,D,20140311,000000,6.21,6.32,5.99,6.01,606913,0
+PACB.US,D,20140312,000000,6,6.21,5.92,6.18,492257,0
+PACB.US,D,20140313,000000,6.18,6.25,5.94,6.01,617370,0
+PACB.US,D,20140314,000000,5.99,6.15,5.98,6.02,274418,0
+PACB.US,D,20140317,000000,6.04,6.28,6.01,6.14,435504,0
+PACB.US,D,20140318,000000,6.16,6.41,6.14,6.37,388647,0
+PACB.US,D,20140319,000000,6.35,6.4,6.161,6.24,325851,0
+PACB.US,D,20140320,000000,6.21,6.36,6.14,6.32,267067,0
+PACB.US,D,20140321,000000,6.4,6.4,5.8,5.9,943586,0
+PACB.US,D,20140324,000000,5.88,5.965,5.33,5.68,983298,0
+PACB.US,D,20140325,000000,5.75,5.97,5.32,5.39,850359,0
+PACB.US,D,20140326,000000,5.63,5.63,5.01,5.04,1151600,0
+PACB.US,D,20140327,000000,5.05,5.44,5.04,5.17,869422,0
+PACB.US,D,20140328,000000,5.24,5.34,4.779,4.84,921821,0
+PACB.US,D,20140331,000000,5.12,5.55,4.91,5.35,1473712,0
+PACB.US,D,20140401,000000,5.34,5.68,5.32,5.35,707735,0
+PACB.US,D,20140402,000000,5.37,5.41,5.12,5.18,480176,0
+PACB.US,D,20140403,000000,5.21,5.2864,4.79,4.93,746409,0
+PACB.US,D,20140404,000000,4.95,5,4.52,4.62,830380,0
+PACB.US,D,20140407,000000,4.62,4.88,4.42,4.84,869879,0
+PACB.US,D,20140408,000000,4.82,4.94,4.53,4.57,712311,0
+PACB.US,D,20140409,000000,4.5,4.97,4.47,4.95,759517,0
+PACB.US,D,20140410,000000,4.95,4.97,4.45,4.63,784082,0
+PACB.US,D,20140411,000000,4.56,4.73,4.45,4.5,547986,0
+PACB.US,D,20140414,000000,4.6,4.68,4.1011,4.19,1147497,0
+PACB.US,D,20140415,000000,4.2,4.27,3.87,4.21,1120232,0
+PACB.US,D,20140416,000000,4.26,4.51,4.2,4.5,707680,0
+PACB.US,D,20140417,000000,4.46,4.64,4.33,4.39,440630,0
+PACB.US,D,20140421,000000,4.55,4.58,4.225,4.57,691562,0
+PACB.US,D,20140422,000000,4.65,4.85,4.53,4.72,679696,0
+PACB.US,D,20140423,000000,4.73,4.81,4.32,4.46,662213,0
+PACB.US,D,20140424,000000,4.48,4.52,4.26,4.46,385591,0
+PACB.US,D,20140425,000000,4.41,4.48,4.21,4.31,634787,0
+PACB.US,D,20140428,000000,4.32,4.47,4.2,4.4,781960,0
+PACB.US,D,20140429,000000,4.43,4.64,4.31,4.5,557835,0
+PACB.US,D,20140430,000000,4.51,4.51,4.22,4.42,659095,0
+PACB.US,D,20140501,000000,4.79,5.49,4.555,5.17,2464928,0
+PACB.US,D,20140502,000000,5.19,5.26,4.78,4.8,1081425,0
+PACB.US,D,20140505,000000,4.7,4.9,4.61,4.64,697313,0
+PACB.US,D,20140506,000000,4.65,4.92,4.55,4.56,641663,0
+PACB.US,D,20140507,000000,4.63,4.63,4.36,4.48,455210,0
+PACB.US,D,20140508,000000,4.47,4.62,4.12,4.13,632145,0
+PACB.US,D,20140509,000000,4.13,4.39,4.02,4.23,603178,0
+PACB.US,D,20140512,000000,4.38,4.48,4.17,4.41,584012,0
+PACB.US,D,20140513,000000,4.42,4.65,4.4,4.64,613820,0
+PACB.US,D,20140514,000000,4.65,4.98,4.43,4.44,593472,0
+PACB.US,D,20140515,000000,4.42,4.43,4.2,4.28,419830,0
+PACB.US,D,20140516,000000,4.28,4.455,4.15,4.45,488394,0
+PACB.US,D,20140519,000000,4.42,4.56,4.31,4.41,528322,0
+PACB.US,D,20140520,000000,4.42,4.47,4.28,4.41,807684,0
+PACB.US,D,20140521,000000,4.45,4.54,4.27,4.4,343556,0
+PACB.US,D,20140522,000000,4.44,4.74,4.4,4.45,709407,0
+PACB.US,D,20140523,000000,4.48,4.69,4.28,4.69,521086,0
+PACB.US,D,20140527,000000,4.8,4.89,4.64,4.78,607852,0
+PACB.US,D,20140528,000000,4.76,4.99,4.7,4.92,443580,0
+PACB.US,D,20140529,000000,4.98,5.21,4.9101,5.13,497886,0
+PACB.US,D,20140530,000000,5.15,5.2166,4.85,4.96,601185,0
+PACB.US,D,20140602,000000,4.85,4.9399,4.51,4.73,600176,0
+PACB.US,D,20140603,000000,4.69,5.0001,4.6,4.81,545774,0
+PACB.US,D,20140604,000000,4.8,5.09,4.7,5.06,476053,0
+PACB.US,D,20140605,000000,4.98,5.26,4.93,5.21,582947,0
+PACB.US,D,20140606,000000,5.28,5.28,5.07,5.27,320164,0
+PACB.US,D,20140609,000000,5.21,5.4,5.19,5.29,339891,0
+PACB.US,D,20140610,000000,5.29,5.4,5.15,5.4,782000,0
+PACB.US,D,20140611,000000,5.32,5.8,5.29,5.76,660324,0
+PACB.US,D,20140612,000000,5.65,6.11,5.62,6.01,1308815,0
+PACB.US,D,20140613,000000,6.03,6.06,5.71,5.96,702696,0
+PACB.US,D,20140616,000000,5.92,6.07,5.87,6.05,667480,0
+PACB.US,D,20140617,000000,6.05,6.11,5.93,5.975,312614,0
+PACB.US,D,20140618,000000,6.02,6.02,5.76,6,565709,0
+PACB.US,D,20140619,000000,6.04,6.25,5.93,6.18,462472,0
+PACB.US,D,20140620,000000,6.21,6.65,6.07,6.49,1207634,0
+PACB.US,D,20140623,000000,6.4,6.45,6.27,6.35,538010,0
+PACB.US,D,20140624,000000,6.37,6.505,6.31,6.49,702475,0
+PACB.US,D,20140625,000000,6.5,6.62,6.43,6.56,798414,0
+PACB.US,D,20140626,000000,6.54,6.6,6.23,6.33,711040,0
+PACB.US,D,20140627,000000,6.25,6.35,6.06,6.12,2804132,0
+PACB.US,D,20140630,000000,6.05,6.245,5.887,6.18,1038836,0
+PACB.US,D,20140701,000000,6.19,6.39,6.12,6.35,638673,0
+PACB.US,D,20140702,000000,6.33,6.42,6.21,6.23,582100,0
+PACB.US,D,20140703,000000,6.29,6.38,6.17,6.32,265118,0
+PACB.US,D,20140707,000000,6.26,6.27,5.91,5.91,584916,0
+PACB.US,D,20140708,000000,5.92,5.92,5.36,5.73,937185,0
+PACB.US,D,20140709,000000,5.72,5.78,5.46,5.69,397317,0
+PACB.US,D,20140710,000000,5.52,5.97,5.5,5.74,460040,0
+PACB.US,D,20140711,000000,5.7,5.79,5.62,5.75,224204,0
+PACB.US,D,20140714,000000,5.76,5.9799,5.73,5.83,294927,0
+PACB.US,D,20140715,000000,5.8,5.92,5.42,5.45,463085,0
+PACB.US,D,20140716,000000,5.52,5.57,5.37,5.41,445228,0
+PACB.US,D,20140717,000000,5.39,5.6499,5.2,5.21,694752,0
+PACB.US,D,20140718,000000,5.2,5.38,5.125,5.28,458902,0
+PACB.US,D,20140721,000000,5.25,5.42,5.2,5.34,271471,0
+PACB.US,D,20140722,000000,5.25,5.5,5.25,5.37,274658,0
+PACB.US,D,20140723,000000,5.5,5.64,5.44,5.51,375859,0
+PACB.US,D,20140724,000000,5.55,5.63,5.4,5.5,622789,0
+PACB.US,D,20140725,000000,5.46,5.46,4.645,4.75,2571542,0
+PACB.US,D,20140728,000000,4.88,4.95,4.67,4.705,723670,0
+PACB.US,D,20140729,000000,4.78,4.855,4.65,4.83,594427,0
+PACB.US,D,20140730,000000,4.91,4.96,4.8075,4.85,428779,0
+PACB.US,D,20140731,000000,4.82,4.89,4.57,4.57,579427,0
+PACB.US,D,20140801,000000,4.55,4.66,4.38,4.4,553714,0
+PACB.US,D,20140804,000000,4.47,4.65,4.4,4.62,444742,0
+PACB.US,D,20140805,000000,4.58,4.74,4.51,4.65,430653,0
+PACB.US,D,20140806,000000,4.62,4.86,4.62,4.74,326256,0
+PACB.US,D,20140807,000000,4.74,4.86,4.71,4.74,395203,0
+PACB.US,D,20140808,000000,4.838,4.98,4.7001,4.88,520888,0
+PACB.US,D,20140811,000000,4.91,4.93,4.76,4.89,500513,0
+PACB.US,D,20140812,000000,4.85,4.94,4.84,4.87,360685,0
+PACB.US,D,20140813,000000,4.87,4.99,4.87,4.97,331293,0
+PACB.US,D,20140814,000000,4.98,5.1,4.95,5.01,438758,0
+PACB.US,D,20140815,000000,5.23,5.54,5.085,5.18,876411,0
+PACB.US,D,20140818,000000,5.32,5.32,5.01,5.13,602133,0
+PACB.US,D,20140819,000000,5.17,5.24,5.03,5.11,431998,0
+PACB.US,D,20140820,000000,5.08,5.1,4.91,4.91,220976,0
+PACB.US,D,20140821,000000,4.95,5.08,4.76,4.96,510510,0
+PACB.US,D,20140822,000000,5.01,5.24,4.95,5.21,434458,0
+PACB.US,D,20140825,000000,5.33,5.38,5.07,5.22,733291,0
+PACB.US,D,20140826,000000,5.25,5.35,5.12,5.34,455753,0
+PACB.US,D,20140827,000000,5.33,5.49,5.18,5.38,363739,0
+PACB.US,D,20140828,000000,5.47,5.58,5.28,5.54,524311,0
+PACB.US,D,20140829,000000,5.6,6,5.59,5.86,1000762,0
+PACB.US,D,20140902,000000,6.03,6.03,5.73,5.78,755246,0
+PACB.US,D,20140903,000000,5.8,5.88,5.14,5.16,978563,0
+PACB.US,D,20140904,000000,5.16,5.44,5.16,5.27,477502,0
+PACB.US,D,20140905,000000,5.24,5.25,5.09,5.2,910618,0
+PACB.US,D,20140908,000000,5.16,5.49,5.16,5.49,556582,0
+PACB.US,D,20140909,000000,5.51,5.6,5.26,5.27,771725,0
+PACB.US,D,20140910,000000,5.25,5.45,5.2,5.42,334783,0
+PACB.US,D,20140911,000000,5.39,5.41,5.28,5.41,336210,0
+PACB.US,D,20140912,000000,5.37,5.45,5.26,5.26,370457,0
+PACB.US,D,20140915,000000,5.26,5.28,5.02,5.06,628687,0
+PACB.US,D,20140916,000000,5.08,5.16,5.05,5.13,440521,0
+PACB.US,D,20140917,000000,5.12,5.27,5.03,5.12,283675,0
+PACB.US,D,20140918,000000,5.16,5.26,5.08,5.15,215857,0
+PACB.US,D,20140919,000000,5.17,5.24,4.88,5.01,805238,0
+PACB.US,D,20140922,000000,4.99,5.12,4.97,5.11,452147,0
+PACB.US,D,20140923,000000,5.07,5.115,4.9,4.96,342853,0
+PACB.US,D,20140924,000000,5,5.159,4.96,5.12,380160,0
+PACB.US,D,20140925,000000,5.14,5.14,4.82,4.84,573002,0
+PACB.US,D,20140926,000000,4.85,5,4.785,4.93,685437,0
+PACB.US,D,20140929,000000,4.85,5.13,4.85,5.11,374204,0
+PACB.US,D,20140930,000000,5.09,5.13,4.9,4.91,940390,0
+PACB.US,D,20141001,000000,4.99,5.04,4.71,4.89,687875,0
+PACB.US,D,20141002,000000,4.86,5,4.76,4.93,454125,0
+PACB.US,D,20141003,000000,5.01,5.13,4.84,5.13,311569,0
+PACB.US,D,20141006,000000,5.13,5.14,4.87,4.89,513791,0
+PACB.US,D,20141007,000000,4.85,5.02,4.75,4.81,334881,0
+PACB.US,D,20141008,000000,4.75,4.88,4.52,4.85,564903,0
+PACB.US,D,20141009,000000,4.86,4.98,4.82,4.93,631589,0
+PACB.US,D,20141010,000000,4.89,5.135,4.84,4.99,1406360,0
+PACB.US,D,20141013,000000,4.97,5.2,4.85,4.96,665114,0
+PACB.US,D,20141014,000000,5.01,5.21,4.9101,5.1,538336,0
+PACB.US,D,20141015,000000,4.91,5.24,4.86,5.23,849654,0
+PACB.US,D,20141016,000000,5.11,5.52,5.06,5.51,911723,0
+PACB.US,D,20141017,000000,5.6,5.736,5.32,5.43,724946,0
+PACB.US,D,20141020,000000,5.41,5.58,5.37,5.56,426214,0
+PACB.US,D,20141021,000000,5.57,5.64,5.362,5.56,454641,0
+PACB.US,D,20141022,000000,5.61,5.67,5.4,5.43,466214,0
+PACB.US,D,20141023,000000,5.3,5.88,5.3,5.66,894075,0
+PACB.US,D,20141024,000000,5.85,6.27,5.76,6.07,1727525,0
+PACB.US,D,20141027,000000,6.04,6.14,5.87,6.07,1105413,0
+PACB.US,D,20141028,000000,6.04,6.23,5.98,6.12,911912,0
+PACB.US,D,20141029,000000,6.25,6.3,5.83,6.13,914912,0
+PACB.US,D,20141030,000000,6.12,6.7,6.11,6.62,3303926,0
+PACB.US,D,20141031,000000,6.8,6.84,6.53,6.56,1235461,0
+PACB.US,D,20141103,000000,6.64,6.71,6.47,6.56,1063186,0
+PACB.US,D,20141104,000000,6.54,6.65,6.4201,6.57,754939,0
+PACB.US,D,20141105,000000,6.65,6.67,6.3,6.34,615983,0
+PACB.US,D,20141106,000000,6.38,6.54,6.35,6.53,587548,0
+PACB.US,D,20141107,000000,6.53,6.55,6.39,6.52,625744,0
+PACB.US,D,20141110,000000,6.52,6.665,6.42,6.64,998442,0
+PACB.US,D,20141111,000000,6.62,6.85,6.45,6.76,797780,0
+PACB.US,D,20141112,000000,6.67,6.795,6.5,6.75,467092,0
+PACB.US,D,20141113,000000,6.76,7,6.7,6.93,780377,0
+PACB.US,D,20141114,000000,6.94,6.94,6.61,6.8,679448,0
+PACB.US,D,20141117,000000,6.71,7.13,6.67,6.98,775914,0
+PACB.US,D,20141118,000000,7,7.1,6.88,6.97,567875,0
+PACB.US,D,20141119,000000,6.93,6.95,6.51,6.56,655611,0
+PACB.US,D,20141120,000000,6.51,6.88,6.5,6.82,506640,0
+PACB.US,D,20141121,000000,7,7.005,6.81,6.85,454446,0
+PACB.US,D,20141124,000000,6.9,7.05,6.87,6.97,609269,0
+PACB.US,D,20141125,000000,7,7.07,6.86,7.01,950405,0
+PACB.US,D,20141126,000000,7,7.09,6.92,7.06,558960,0
+PACB.US,D,20141128,000000,7.1,7.45,6.61,6.76,782224,0
+PACB.US,D,20141201,000000,6.7,7.01,6.63,6.63,703382,0
+PACB.US,D,20141202,000000,6.72,6.93,6.65,6.76,466587,0
+PACB.US,D,20141203,000000,6.74,6.82,6.62,6.74,595724,0
+PACB.US,D,20141204,000000,6.75,6.81,6.67,6.69,307568,0
+PACB.US,D,20141205,000000,6.72,6.83,6.68,6.7,305896,0
+PACB.US,D,20141208,000000,6.7,6.78,6.53,6.54,504812,0
+PACB.US,D,20141209,000000,6.5,6.9,6.25,6.8,579321,0
+PACB.US,D,20141210,000000,6.75,6.92,6.65,6.71,293648,0
+PACB.US,D,20141211,000000,6.73,7.05,6.73,6.77,658778,0
+PACB.US,D,20141212,000000,6.7,6.947,6.7,6.81,295024,0
+PACB.US,D,20141215,000000,6.81,6.96,6.56,6.56,473024,0
+PACB.US,D,20141216,000000,6.52,6.87,6.4101,6.62,471101,0
+PACB.US,D,20141217,000000,6.6,6.99,6.6,6.98,532574,0
+PACB.US,D,20141218,000000,7.12,7.49,7.12,7.27,840235,0
+PACB.US,D,20141219,000000,7.25,7.5,7.06,7.5,1155238,0
+PACB.US,D,20141222,000000,7.47,7.75,7.37,7.7,604051,0
+PACB.US,D,20141223,000000,7.71,7.75,7.38,7.45,496738,0
+PACB.US,D,20141224,000000,7.49,7.6,7.3,7.46,198392,0
+PACB.US,D,20141226,000000,7.52,7.85,7.48,7.83,399885,0
+PACB.US,D,20141229,000000,7.8,7.92,7.69,7.77,423700,0
+PACB.US,D,20141230,000000,7.77,8.1,7.53,7.57,686460,0
+PACB.US,D,20141231,000000,7.65,8,7.58,7.84,1044656,0
+PACB.US,D,20150102,000000,7.89,8.06,7.65,7.81,505171,0
+PACB.US,D,20150105,000000,7.72,8.07,7.64,7.74,568229,0
+PACB.US,D,20150106,000000,7.78,7.855,7.36,7.6,516540,0
+PACB.US,D,20150107,000000,7.71,7.799,7.52,7.68,403909,0
+PACB.US,D,20150108,000000,7.7,7.8,7.49,7.73,393836,0
+PACB.US,D,20150109,000000,7.7,7.71,7.42,7.56,379635,0
+PACB.US,D,20150112,000000,7.76,8.34,7.73,8.3,1046722,0
+PACB.US,D,20150113,000000,8.49,8.78,7.9,8.07,996481,0
+PACB.US,D,20150114,000000,8.27,8.49,8.1,8.16,607214,0
+PACB.US,D,20150115,000000,8.22,8.3299,7.47,7.59,1046021,0
+PACB.US,D,20150116,000000,7.55,7.88,7.55,7.86,535354,0
+PACB.US,D,20150120,000000,7.85,8.16,7.68,8.12,773486,0
+PACB.US,D,20150121,000000,8.11,8.11,7.72,7.81,581185,0
+PACB.US,D,20150122,000000,7.86,7.98,7.61,7.9,377140,0
+PACB.US,D,20150123,000000,7.81,8,7.79,7.88,312416,0
+PACB.US,D,20150126,000000,7.9,8.09,7.792,8.03,714894,0
+PACB.US,D,20150127,000000,7.88,8.34,7.8301,8.26,732822,0
+PACB.US,D,20150128,000000,8.3499,8.35,7.87,7.99,635012,0
+PACB.US,D,20150129,000000,8,8.2,7.87,8.17,440863,0
+PACB.US,D,20150130,000000,8.13,8.22,8.02,8.04,767790,0
+PACB.US,D,20150202,000000,8.09,8.49,8.02,8.15,713763,0
+PACB.US,D,20150203,000000,8.17,8.35,8.07,8.33,665518,0
+PACB.US,D,20150204,000000,7.95,7.97,6.5,6.81,3725331,0
+PACB.US,D,20150205,000000,6.64,7.15,6.64,7.05,995343,0
+PACB.US,D,20150206,000000,7.09,7.22,6.75,6.8,717746,0
+PACB.US,D,20150209,000000,6.71,6.96,6.68,6.82,582473,0
+PACB.US,D,20150210,000000,6.82,6.99,6.8,6.93,480879,0
+PACB.US,D,20150211,000000,6.92,7.3,6.91,7.07,695554,0
+PACB.US,D,20150212,000000,7.17,7.17,6.83,7.02,490927,0
+PACB.US,D,20150213,000000,6.94,7.04,6.79,6.96,429147,0
+PACB.US,D,20150217,000000,7.01,7.17,6.86,6.91,434513,0
+PACB.US,D,20150218,000000,6.89,7.04,6.8,6.97,343483,0
+PACB.US,D,20150219,000000,6.97,7.07,6.66,6.75,1801224,0
+PACB.US,D,20150220,000000,6.78,6.91,6.72,6.85,438262,0
+PACB.US,D,20150223,000000,6.9,6.92,6.73,6.87,521724,0
+PACB.US,D,20150224,000000,6.87,7,6.79,6.81,424026,0
+PACB.US,D,20150225,000000,6.79,6.98,6.705,6.79,521371,0
+PACB.US,D,20150226,000000,6.76,6.93,6.68,6.75,639748,0
+PACB.US,D,20150227,000000,6.71,6.89,6.17,6.3,1574311,0
+PACB.US,D,20150302,000000,6.22,6.52,6.17,6.32,557800,0
+PACB.US,D,20150303,000000,6.31,6.42,6.23,6.31,528300,0
+PACB.US,D,20150304,000000,6.25,6.53,6.02,6.36,1427100,0
+PACB.US,D,20150305,000000,6.4,6.58,6.27,6.39,572000,0
+PACB.US,D,20150306,000000,6.33,6.4,6.09,6.17,558300,0
+PACB.US,D,20150309,000000,6.15,6.2,5.67,5.92,924500,0
+PACB.US,D,20150310,000000,5.82,5.96,5.69,5.9,459600,0
+PACB.US,D,20150311,000000,5.91,5.96,5.76,5.81,327500,0
+PACB.US,D,20150312,000000,5.88,5.95,5.83,5.87,368700,0
+PACB.US,D,20150313,000000,5.85,5.91,5.7,5.86,444300,0
+PACB.US,D,20150316,000000,5.88,5.88,5.71,5.72,432100,0
+PACB.US,D,20150317,000000,5.69,5.79,5.53,5.69,668700,0
+PACB.US,D,20150318,000000,5.7,5.77,5.61,5.71,398200,0
+PACB.US,D,20150319,000000,5.72,5.79,5.64,5.71,418500,0
+PACB.US,D,20150320,000000,5.73,5.75,5.57,5.63,521700,0
+PACB.US,D,20150323,000000,5.61,5.79,5.45,5.72,530200,0
+PACB.US,D,20150324,000000,5.75,5.88,5.61,5.73,413600,0
+PACB.US,D,20150325,000000,5.73,5.75,5.4,5.51,586100,0
+PACB.US,D,20150326,000000,5.46,5.58,5.38,5.42,618600,0
+PACB.US,D,20150327,000000,5.42,5.63,5.41,5.59,473000,0
+PACB.US,D,20150330,000000,5.62,6.22,5.62,6.2,1962000,0
+PACB.US,D,20150331,000000,6.04,6.07,5.72,5.84,1879969,0
+PACB.US,D,20150401,000000,5.83,5.95,5.66,5.94,719200,0
+PACB.US,D,20150402,000000,5.92,6.02,5.76,5.78,599100,0
+PACB.US,D,20150406,000000,5.81,5.95,5.79,5.85,501200,0
+PACB.US,D,20150407,000000,5.85,5.95,5.8,5.87,483188,0
+PACB.US,D,20150408,000000,5.81,6,5.81,5.89,678700,0
+PACB.US,D,20150409,000000,5.9,6.026,5.85,6,943574,0
+PACB.US,D,20150410,000000,6.08,6.16,5.88,5.95,431400,0
+PACB.US,D,20150413,000000,5.95,6.1,5.95,6.02,737000,0
+PACB.US,D,20150414,000000,6.08,6.1,5.87,6,1511500,0
+PACB.US,D,20150415,000000,6.03,6.55,5.99,6.44,2925744,0
+PACB.US,D,20150416,000000,6.44,6.53,6.26,6.43,656053,0
+PACB.US,D,20150417,000000,6.38,6.41,6.13,6.15,460600,0
+PACB.US,D,20150420,000000,6.2099,6.285,6.1,6.205,435940,0
+PACB.US,D,20150421,000000,6.25,6.2902,5.8965,5.97,656336,0
+PACB.US,D,20150422,000000,5.96,6.04,5.82,5.9,341372,0
+PACB.US,D,20150423,000000,5.91,6.01,5.87,5.9,505000,0
+PACB.US,D,20150424,000000,5.98,5.98,5.73,5.76,502600,0
+PACB.US,D,20150427,000000,5.76,5.93,5.5,5.59,671100,0
+PACB.US,D,20150428,000000,5.62,5.72,5.42,5.59,320100,0
+PACB.US,D,20150429,000000,5.56,5.59,5.38,5.47,354700,0
+PACB.US,D,20150430,000000,5.44,5.54,5.11,5.16,658900,0
+PACB.US,D,20150501,000000,5.48,5.99,5.4,5.67,1032000,0
+PACB.US,D,20150504,000000,5.97,6.11,5.7,6.01,1132200,0
+PACB.US,D,20150505,000000,6.01,6.08,5.75,5.83,693800,0
+PACB.US,D,20150506,000000,6.17,6.33,5.93,5.98,1848487,0
+PACB.US,D,20150507,000000,5.92,6.04,5.82,5.97,1279571,0
+PACB.US,D,20150508,000000,6.04,6.18,6.02,6.09,688800,0
+PACB.US,D,20150511,000000,6.2,6.22,6.07,6.17,603900,0
+PACB.US,D,20150512,000000,6.15,6.1562,6.01,6.12,337716,0
+PACB.US,D,20150513,000000,6.11,6.15,5.99,6.1,637300,0
+PACB.US,D,20150514,000000,6.15,6.2,6.05,6.08,1019600,0
+PACB.US,D,20150515,000000,6.05,6.05,5.88,5.9,486689,0
+PACB.US,D,20150518,000000,5.85,5.99,5.85,5.95,534091,0
+PACB.US,D,20150519,000000,5.95,6,5.81,5.83,335400,0
+PACB.US,D,20150520,000000,5.87,5.87,5.65,5.79,295700,0
+PACB.US,D,20150521,000000,5.8,5.89,5.77,5.82,352300,0
+PACB.US,D,20150522,000000,5.77,5.86,5.68,5.74,213700,0
+PACB.US,D,20150526,000000,5.67,5.674,5.46,5.55,548840,0
+PACB.US,D,20150527,000000,5.56,5.64,5.52,5.59,338400,0
+PACB.US,D,20150528,000000,5.58,5.61,5.3,5.46,707386,0
+PACB.US,D,20150529,000000,5.43,5.65,5.37,5.64,601700,0
+PACB.US,D,20150601,000000,5.66,5.74,5.57,5.6,476696,0
+PACB.US,D,20150602,000000,5.55,5.8,5.52,5.75,508276,0
+PACB.US,D,20150603,000000,5.79,5.99,5.68,5.89,835300,0
+PACB.US,D,20150604,000000,5.9,5.98,5.8,5.96,679700,0
+PACB.US,D,20150605,000000,6,6.07,5.89,6,517000,0
+PACB.US,D,20150608,000000,6.01,6.02,5.84,5.96,450800,0
+PACB.US,D,20150609,000000,5.92,5.98,5.75,5.9,391449,0
+PACB.US,D,20150610,000000,5.93,5.98,5.8,5.83,320078,0
+PACB.US,D,20150611,000000,5.82,5.9,5.77,5.85,285474,0
+PACB.US,D,20150612,000000,5.84,5.85,5.57,5.58,439600,0
+PACB.US,D,20150615,000000,5.55,5.62,5.38,5.43,445400,0
+PACB.US,D,20150616,000000,5.4,5.51,5.35,5.38,336400,0
+PACB.US,D,20150617,000000,5.38,5.54,5.31,5.32,436700,0
+PACB.US,D,20150618,000000,5.35,5.5,5.34,5.46,473000,0
+PACB.US,D,20150619,000000,5.48,5.5,5.36,5.38,440800,0
+PACB.US,D,20150622,000000,5.4,5.49,5.32,5.36,344800,0
+PACB.US,D,20150623,000000,5.33,5.41,5.21,5.24,496663,0
+PACB.US,D,20150624,000000,5.2,5.29,5.11,5.15,276400,0
+PACB.US,D,20150625,000000,5.16,5.26,5.13,5.23,315700,0
+PACB.US,D,20150626,000000,5.27,5.61,5.14,5.61,1392000,0
+PACB.US,D,20150629,000000,5.6,5.72,5.43,5.71,1233500,0
+PACB.US,D,20150630,000000,5.64,5.78,5.51,5.76,570876,0
+PACB.US,D,20150701,000000,5.81,5.83,5.38,5.41,505000,0
+PACB.US,D,20150702,000000,5.44,5.53,5.13,5.2,381700,0
+PACB.US,D,20150706,000000,5.17,5.38,5.1,5.37,490800,0
+PACB.US,D,20150707,000000,5.43,5.43,5.11,5.31,455700,0
+PACB.US,D,20150708,000000,5.29,5.29,5,5.02,556000,0
+PACB.US,D,20150709,000000,5.1,5.19,5.03,5.08,368000,0
+PACB.US,D,20150710,000000,5.16,5.31,5.1,5.28,298900,0
+PACB.US,D,20150713,000000,5.3,5.49,5.27,5.47,333600,0
+PACB.US,D,20150714,000000,5.45,5.59,5.42,5.57,321697,0
+PACB.US,D,20150715,000000,5.59,5.59,5.29,5.3,273730,0
+PACB.US,D,20150716,000000,5.35,5.47,5.28,5.36,266000,0
+PACB.US,D,20150717,000000,5.39,5.41,5.26,5.38,288500,0
+PACB.US,D,20150720,000000,5.38,5.46,5.07,5.1,260900,0
+PACB.US,D,20150721,000000,5.1,5.34,5.1,5.26,300900,0
+PACB.US,D,20150722,000000,5.2,5.41,5.18,5.39,314900,0
+PACB.US,D,20150723,000000,5.39,5.75,5.33,5.69,2981800,0
+PACB.US,D,20150724,000000,5.6,5.86,5.56,5.65,634600,0
+PACB.US,D,20150727,000000,5.63,5.67,5.41,5.51,466300,0
+PACB.US,D,20150728,000000,5.52,5.64,5.36,5.59,321000,0
+PACB.US,D,20150729,000000,5.58,5.58,5.29,5.42,2741000,0
+PACB.US,D,20150730,000000,5.37,5.57,5.15,5.54,572900,0
+PACB.US,D,20150731,000000,5.52,5.71,5.42,5.69,480000,0
+PACB.US,D,20150803,000000,5.67,5.73,5.44,5.55,470791,0
+PACB.US,D,20150804,000000,5.58,5.81,5.49,5.8,537800,0
+PACB.US,D,20150805,000000,5.83,5.9,5.7,5.72,685600,0
+PACB.US,D,20150806,000000,5.56,5.68,4.7,4.8,2025292,0
+PACB.US,D,20150807,000000,4.8,4.8,4.48,4.54,1376700,0
+PACB.US,D,20150810,000000,4.62,4.69,4.5,4.64,1007700,0
+PACB.US,D,20150811,000000,4.67,4.7,4.28,4.46,717499,0
+PACB.US,D,20150812,000000,4.4,4.53,4.16,4.52,945000,0
+PACB.US,D,20150813,000000,4.5,4.58,4.46,4.5,284000,0
+PACB.US,D,20150814,000000,4.47,4.55,4.45,4.52,328100,0
+PACB.US,D,20150817,000000,4.5,4.68,4.46,4.68,306600,0
+PACB.US,D,20150818,000000,4.65,4.75,4.53,4.69,413200,0
+PACB.US,D,20150819,000000,4.58,4.69,4.53,4.58,470600,0
+PACB.US,D,20150820,000000,4.58,4.71,4.49,4.5,468800,0
+PACB.US,D,20150821,000000,4.43,4.66,4.43,4.6,644900,0
+PACB.US,D,20150824,000000,4.26,4.63,4.25,4.44,707994,0
+PACB.US,D,20150825,000000,4.62,4.62,4.43,4.46,579000,0
+PACB.US,D,20150826,000000,4.56,4.62,4.42,4.58,470300,0
+PACB.US,D,20150827,000000,4.71,4.97,4.64,4.86,515100,0
+PACB.US,D,20150828,000000,4.81,5.08,4.81,5.07,300300,0
+PACB.US,D,20150831,000000,5.1,5.18,4.95,4.98,245800,0
+PACB.US,D,20150901,000000,4.88,4.98,4.77,4.79,216700,0
+PACB.US,D,20150902,000000,4.85,4.94,4.75,4.94,217800,0
+PACB.US,D,20150903,000000,4.92,5.02,4.7,4.7,319200,0
+PACB.US,D,20150904,000000,4.63,4.78,4.63,4.71,129800,0
+PACB.US,D,20150908,000000,4.8,4.94,4.71,4.9,334900,0
+PACB.US,D,20150909,000000,4.92,4.99,4.73,4.76,215600,0
+PACB.US,D,20150910,000000,4.76,4.92,4.75,4.89,202159,0
+PACB.US,D,20150911,000000,4.82,4.99,4.82,4.88,297200,0
+PACB.US,D,20150914,000000,4.88,4.95,4.76,4.78,169000,0
+PACB.US,D,20150915,000000,4.82,4.82,4.54,4.55,427400,0
+PACB.US,D,20150916,000000,4.59,4.62,4.33,4.47,708000,0
+PACB.US,D,20150917,000000,4.44,4.48,4.34,4.44,1007926,0
+PACB.US,D,20150918,000000,4.4,4.51,4.39,4.45,1146400,0
+PACB.US,D,20150921,000000,4.51,4.53,4.26,4.32,371700,0
+PACB.US,D,20150922,000000,4.25,4.35,4.23,4.31,246900,0
+PACB.US,D,20150923,000000,4.32,4.41,4.26,4.32,203500,0
+PACB.US,D,20150924,000000,4.31,4.32,4.2,4.27,179027,0
+PACB.US,D,20150925,000000,4.32,4.32,3.95,4,1184400,0
+PACB.US,D,20150928,000000,4.01,4.05,3.89,4,499858,0
+PACB.US,D,20150929,000000,3.98,4.09,3.67,3.68,750300,0
+PACB.US,D,20150930,000000,3.75,3.83,3.58,3.66,1152900,0
+PACB.US,D,20151001,000000,4.7,5.91,4.26,5.45,21816400,0
+PACB.US,D,20151002,000000,5.19,6.15,5.05,6.13,11023300,0
+PACB.US,D,20151005,000000,6,6.48,5.96,6.18,5521459,0
+PACB.US,D,20151006,000000,5.96,6.67,5.87,6.37,4938100,0
+PACB.US,D,20151007,000000,6.4,8.09,6.4,7.8,11112200,0
+PACB.US,D,20151008,000000,7.67,7.96,6.95,7.51,5551700,0
+PACB.US,D,20151009,000000,7.47,8.48,7.3,8.07,4806400,0
+PACB.US,D,20151012,000000,8.03,8.27,7.2,7.3,3120012,0
+PACB.US,D,20151013,000000,7.55,8.17,7.16,7.42,5171600,0
+PACB.US,D,20151014,000000,7.37,7.74,7.21,7.7,1927100,0
+PACB.US,D,20151015,000000,7.77,8.2,7.6,7.98,2465300,0
+PACB.US,D,20151016,000000,8.07,8.07,7.51,7.69,1956000,0
+PACB.US,D,20151019,000000,7.59,7.775,7.37,7.6,1404145,0
+PACB.US,D,20151020,000000,7.55,7.74,7.341,7.49,871242,0
+PACB.US,D,20151021,000000,7.58,7.59,6.99,7.13,1246300,0
+PACB.US,D,20151022,000000,7.13,7.32,6.95,7.13,1242900,0
+PACB.US,D,20151023,000000,7.75,8.25,7.43,7.82,6393600,0
+PACB.US,D,20151026,000000,7.68,7.89,6.97,6.98,4098700,0
+PACB.US,D,20151027,000000,6.97,7.25,6.76,7.01,1977800,0
+PACB.US,D,20151028,000000,7.09,7.48,7,7.27,1999500,0
+PACB.US,D,20151029,000000,7.28,7.47,7.13,7.18,1039100,0
+PACB.US,D,20151030,000000,7.21,7.26,7.02,7.1,598400,0
+PACB.US,D,20151102,000000,7.08,7.45,7,7.28,1984012,0
+PACB.US,D,20151103,000000,7.24,7.4,7.15,7.21,852900,0
+PACB.US,D,20151104,000000,7.25,7.33,7.08,7.28,1100953,0
+PACB.US,D,20151105,000000,7.26,7.42,7.11,7.21,624800,0
+PACB.US,D,20151106,000000,7.15,7.37,7.04,7.35,791800,0
+PACB.US,D,20151109,000000,7.31,7.8,7.2707,7.71,2293856,0
+PACB.US,D,20151110,000000,7.71,7.94,7.51,7.73,1766800,0
+PACB.US,D,20151111,000000,7.73,7.91,7.61,7.76,895800,0
+PACB.US,D,20151112,000000,7.7,7.7,7.41,7.66,1126900,0
+PACB.US,D,20151113,000000,7.65,8.09,7.5,7.92,1297500,0
+PACB.US,D,20151116,000000,7.95,7.98,7.51,7.77,823000,0
+PACB.US,D,20151117,000000,7.81,8.2,7.7,8,1728100,0
+PACB.US,D,20151118,000000,8.04,8.71,8,8.69,2911800,0
+PACB.US,D,20151119,000000,8.72,10.3,8.69,10,5122900,0
+PACB.US,D,20151120,000000,10,10.77,9.84,10.18,4985200,0
+PACB.US,D,20151123,000000,10.49,10.89,10.09,10.12,2215200,0
+PACB.US,D,20151124,000000,9.91,10.5,9.87,10.13,1694600,0
+PACB.US,D,20151125,000000,10.23,10.49,10.14,10.41,1234600,0
+PACB.US,D,20151127,000000,10.48,10.97,10.28,10.42,961100,0
+PACB.US,D,20151130,000000,10.48,10.61,10.05,10.23,1664200,0
+PACB.US,D,20151201,000000,10.25,10.57,9.64,9.97,2227753,0
+PACB.US,D,20151202,000000,10.06,10.39,9.74,9.8,1385362,0
+PACB.US,D,20151203,000000,9.87,10.12,9.46,9.68,1118297,0
+PACB.US,D,20151204,000000,9.7,10.03,9.61,9.9,836500,0
+PACB.US,D,20151207,000000,9.83,9.97,9.36,9.57,1305500,0
+PACB.US,D,20151208,000000,9.41,9.87,9.35,9.71,5950292,0
+PACB.US,D,20151209,000000,9.64,10.11,9.58,9.79,1897500,0
+PACB.US,D,20151210,000000,9.82,10.01,9.73,9.93,1163300,0
+PACB.US,D,20151211,000000,9.82,10,9.64,9.68,1146900,0
+PACB.US,D,20151214,000000,9.7,10.03,9.7,10,856107,0
+PACB.US,D,20151215,000000,10.08,10.43,9.96,10.07,1356700,0
+PACB.US,D,20151216,000000,10.12,10.31,9.98,10.12,1292000,0
+PACB.US,D,20151217,000000,10.19,10.81,10.14,10.77,1967800,0
+PACB.US,D,20151218,000000,10.76,12.32,10.76,12.2,4517900,0
+PACB.US,D,20151221,000000,12.22,12.4,11.6,11.93,1876200,0
+PACB.US,D,20151222,000000,12.05,12.55,11.93,12.1,1584036,0
+PACB.US,D,20151223,000000,12.15,13.94,12.06,13.45,3673300,0
+PACB.US,D,20151224,000000,13.63,13.65,12.77,13.24,1300598,0
+PACB.US,D,20151228,000000,13.36,13.66,12.945,13.28,1495071,0
+PACB.US,D,20151229,000000,13.24,13.56,13.09,13.35,1222372,0
+PACB.US,D,20151230,000000,13.18,13.4,12.96,13.1,1120774,0
+PACB.US,D,20151231,000000,13.5,14,13.05,13.13,3219020,0
+PACB.US,D,20160104,000000,12.99,13.4,12.43,13.19,2684822,0
+PACB.US,D,20160105,000000,13.32,13.35,12.395,12.44,2023928,0
+PACB.US,D,20160106,000000,12.24,12.41,11.76,12.13,1457123,0
+PACB.US,D,20160107,000000,11.91,12.5,11.62,12.26,2495265,0
+PACB.US,D,20160108,000000,12.36,12.759,12.05,12.61,2323734,0
+PACB.US,D,20160111,000000,12.76,12.97,10,11.42,6718993,0
+PACB.US,D,20160112,000000,11.47,12.51,11.305,12.14,2172923,0
+PACB.US,D,20160113,000000,12.11,13.24,12.08,12.65,2961345,0
+PACB.US,D,20160114,000000,12.56,13.1,12.11,12.6,2154890,0
+PACB.US,D,20160115,000000,12.31,12.94,12,12.85,2156491,0
+PACB.US,D,20160119,000000,12.96,13.15,12.18,12.74,2180200,0
+PACB.US,D,20160120,000000,12.36,12.54,11.2301,12.29,2697924,0
+PACB.US,D,20160121,000000,12.25,13.3,11.9501,12.99,1835216,0
+PACB.US,D,20160122,000000,13,13.45,12.26,12.755,2378184,0
+PACB.US,D,20160125,000000,12.59,12.9,12.26,12.45,1178719,0
+PACB.US,D,20160126,000000,12.43,12.55,11.57,11.88,1720357,0
+PACB.US,D,20160127,000000,11.76,11.8766,10.97,11.06,1671385,0
+PACB.US,D,20160128,000000,11.17,11.35,10.1,10.26,2785900,0
+PACB.US,D,20160129,000000,10.25,10.84,10.05,10.69,1748159,0
+PACB.US,D,20160201,000000,10.49,10.56,9.9,10.19,1925704,0
+PACB.US,D,20160202,000000,10.12,13.9799,9.955,12.67,8274200,0
+PACB.US,D,20160203,000000,12.28,12.97,11.26,12.37,3507144,0
+PACB.US,D,20160204,000000,10.58,11.11,9.54,9.63,8584567,0
+PACB.US,D,20160205,000000,9.71,9.87,9.1301,9.21,2167428,0
+PACB.US,D,20160208,000000,9.06,9.06,8.2,9.01,2327648,0
+PACB.US,D,20160209,000000,8.76,9.73,8.5901,9.45,1594694,0
+PACB.US,D,20160210,000000,9.46,9.97,8.78,8.78,1770997,0
+PACB.US,D,20160211,000000,8.67,9.095,8.421,8.94,1130519,0
+PACB.US,D,20160212,000000,9.04,9.1,8.47,8.81,1320599,0
+PACB.US,D,20160216,000000,8.89,9.03,8.52,8.9,1328803,0
+PACB.US,D,20160217,000000,9.04,9.26,8.83,9.14,1441533,0
+PACB.US,D,20160218,000000,9.13,9.1352,8.25,8.27,1426985,0
+PACB.US,D,20160219,000000,8.26,8.34,8,8.06,1274167,0
+PACB.US,D,20160222,000000,8.06,9.08,8.06,8.82,1880105,0
+PACB.US,D,20160223,000000,8.79,9.1699,8.64,8.69,784123,0
+PACB.US,D,20160224,000000,8.84,8.84,8.4,8.69,989153,0
+PACB.US,D,20160225,000000,8.67,8.805,8.4,8.6,622213,0
+PACB.US,D,20160226,000000,8.66,8.81,8.31,8.69,1015478,0
+PACB.US,D,20160229,000000,8.68,8.78,8.25,8.29,828224,0
+PACB.US,D,20160301,000000,8.35,8.54,8.15,8.47,840214,0
+PACB.US,D,20160302,000000,8.48,8.85,8.215,8.81,1168412,0
+PACB.US,D,20160303,000000,8.75,8.8999,8.59,8.72,797813,0
+PACB.US,D,20160304,000000,8.91,8.92,8.5401,8.71,1547714,0
+PACB.US,D,20160307,000000,8.64,8.965,8.44,8.72,1286197,0
+PACB.US,D,20160308,000000,8.65,9.1,8.51,8.54,1844055,0
+PACB.US,D,20160309,000000,8.53,8.66,8.17,8.43,990826,0
+PACB.US,D,20160310,000000,8.42,8.61,7.77,7.87,1085680,0
+PACB.US,D,20160311,000000,7.94,7.94,7.5,7.83,1089323,0
+PACB.US,D,20160314,000000,7.85,8.2697,7.84,8.15,802624,0
+PACB.US,D,20160315,000000,8.14,8.18,7.79,7.87,1033118,0
+PACB.US,D,20160316,000000,7.84,8.25,7.84,8.22,769091,0
+PACB.US,D,20160317,000000,8.2,8.365,7.94,8.24,1056501,0
+PACB.US,D,20160318,000000,8.31,8.66,8.15,8.35,1493176,0
+PACB.US,D,20160321,000000,8.41,8.73,8.27,8.53,1032879,0
+PACB.US,D,20160322,000000,8.48,8.59,7.98,8.06,1776295,0
+PACB.US,D,20160323,000000,8.09,8.09,7.7,7.74,1052954,0
+PACB.US,D,20160324,000000,7.7,8.3,7.55,8.21,1062560,0
+PACB.US,D,20160328,000000,8.19,8.33,7.95,7.97,616953,0
+PACB.US,D,20160329,000000,7.97,8.66,7.91,8.65,973310,0
+PACB.US,D,20160330,000000,8.72,9.4,8.6589,8.72,1481469,0
+PACB.US,D,20160331,000000,8.78,9.1,8.33,8.5,1745288,0
+PACB.US,D,20160401,000000,8.41,9.4,8.4,9.35,1830214,0
+PACB.US,D,20160404,000000,9.4,9.49,9.2,9.25,1222800,0
+PACB.US,D,20160405,000000,9.16,9.39,9.06,9.31,843426,0
+PACB.US,D,20160406,000000,9.3,10.05,9.24,10,1179405,0
+PACB.US,D,20160407,000000,9.82,9.9599,9.13,9.2,2131950,0
+PACB.US,D,20160408,000000,9.34,9.45,8.73,8.85,1268050,0
+PACB.US,D,20160411,000000,8.89,9.14,8.74,8.89,1097554,0
+PACB.US,D,20160412,000000,8.94,8.95,8.57,8.75,676607,0
+PACB.US,D,20160413,000000,8.84,9.055,8.7005,8.86,841048,0
+PACB.US,D,20160414,000000,8.91,9,8.73,8.74,586988,0
+PACB.US,D,20160415,000000,8.9,8.9,8.7,8.73,1663655,0
+PACB.US,D,20160418,000000,8.68,9.13,8.43,9.1,1437985,0
+PACB.US,D,20160419,000000,8.99,9.02,8.39,8.68,1744566,0
+PACB.US,D,20160420,000000,8.63,9.43,8.51,9.07,2185121,0
+PACB.US,D,20160421,000000,9.02,9.23,8.94,9,1253754,0
+PACB.US,D,20160422,000000,9.6,10.75,9.41,10.72,5379865,0
+PACB.US,D,20160425,000000,10.63,10.7,10.02,10.4,1682576,0
+PACB.US,D,20160426,000000,10.21,10.4,10.03,10.37,1488551,0
+PACB.US,D,20160427,000000,10.3,10.63,10.17,10.55,1571693,0
+PACB.US,D,20160428,000000,10.48,10.655,10.275,10.32,1082413,0
+PACB.US,D,20160429,000000,10.34,10.3555,9.64,9.66,1340892,0
+PACB.US,D,20160502,000000,9.53,10.1,9.5,9.715,1304860,0
+PACB.US,D,20160503,000000,9.51,9.71,8.77,8.87,1534667,0
+PACB.US,D,20160504,000000,8.82,8.87,8.2999,8.47,1580444,0
+PACB.US,D,20160505,000000,8.5,8.7,8.43,8.61,1057171,0
+PACB.US,D,20160506,000000,8.51,8.76,8.41,8.7,921715,0
+PACB.US,D,20160509,000000,8.66,8.89,8.62,8.83,1103146,0
+PACB.US,D,20160510,000000,8.65,8.89,8.595,8.85,805120,0
+PACB.US,D,20160511,000000,8.79,9.51,8.7,9.08,1327595,0
+PACB.US,D,20160512,000000,9.11,9.11,8.6278,8.74,899261,0
+PACB.US,D,20160513,000000,8.78,8.98,8.69,8.81,688241,0
+PACB.US,D,20160516,000000,8.77,9.14,8.73,9.13,1022234,0
+PACB.US,D,20160517,000000,9.13,9.47,8.945,8.98,1544630,0
+PACB.US,D,20160518,000000,8.97,9.73,8.95,9.57,2034101,0
+PACB.US,D,20160519,000000,9.6,10.2,9.595,9.72,2308745,0
+PACB.US,D,20160520,000000,9.3,10.18,9.24,9.64,1848742,0
+PACB.US,D,20160523,000000,9.65,10.57,9.63,9.66,2767328,0
+PACB.US,D,20160524,000000,9.73,9.76,9.36,9.43,1035999,0
+PACB.US,D,20160525,000000,9.42,9.57,9.31,9.33,934037,0
+PACB.US,D,20160526,000000,9.26,9.35,8.82,8.86,1292233,0
+PACB.US,D,20160527,000000,8.92,9.23,8.705,9.16,1284823,0
+PACB.US,D,20160531,000000,9.32,9.95,9.225,9.63,3116885,0
+PACB.US,D,20160601,000000,9.75,9.88,9.53,9.73,2080219,0
+PACB.US,D,20160602,000000,9.76,10.06,9.15,9.63,3938342,0
+PACB.US,D,20160603,000000,10,10.13,9.39,9.41,2326194,0
+PACB.US,D,20160606,000000,9.39,9.48,8.99,9.28,2452705,0
+PACB.US,D,20160607,000000,9.5,9.5,9.06,9.2,1564992,0
+PACB.US,D,20160608,000000,9.41,9.775,9.23,9.65,3486012,0
+PACB.US,D,20160609,000000,9.5,10.4,9.5,9.8,3597244,0
+PACB.US,D,20160610,000000,9.8,9.84,9.4,9.56,2086776,0
+PACB.US,D,20160613,000000,9.8,9.88,9.55,9.79,1607792,0
+PACB.US,D,20160614,000000,9.66,9.85,9,9,1886448,0
+PACB.US,D,20160615,000000,9.09,9.4,9.04,9.22,1327036,0
+PACB.US,D,20160616,000000,9.14,9.36,9,9.15,1308983,0
+PACB.US,D,20160617,000000,9.18,9.21,8.61,8.635,1693371,0
+PACB.US,D,20160620,000000,8.9,9.23,8.83,8.94,1569409,0
+PACB.US,D,20160621,000000,8.87,8.9793,8.68,8.81,829623,0
+PACB.US,D,20160622,000000,8.81,9.15,8.72,8.8,685335,0
+PACB.US,D,20160623,000000,8.88,9.06,8.33,8.6,2904636,0
+PACB.US,D,20160624,000000,8.29,8.47,8.06,8.13,2543380,0
+PACB.US,D,20160627,000000,8.14,8.1692,7.73,7.76,1510852,0
+PACB.US,D,20160628,000000,7.98,8.16,7.41,7.57,1860410,0
+PACB.US,D,20160629,000000,7.65,7.6792,6.79,7.36,4988930,0
+PACB.US,D,20160630,000000,7.39,7.39,6.85,7.035,2268689,0
+PACB.US,D,20160701,000000,7,7.12,6.86,7.03,1481092,0
+PACB.US,D,20160705,000000,6.96,7.1764,6.76,7.11,1767036,0
+PACB.US,D,20160706,000000,7.04,7.57,7.01,7.42,1792574,0
+PACB.US,D,20160707,000000,7.39,7.42,7.1,7.33,1501461,0
+PACB.US,D,20160708,000000,7.37,7.59,7.24,7.53,1191621,0
+PACB.US,D,20160711,000000,7.52,7.5731,7.4,7.51,877796,0
+PACB.US,D,20160712,000000,7.5,7.83,7.4,7.78,916756,0
+PACB.US,D,20160713,000000,7.76,7.89,7.71,7.75,865948,0
+PACB.US,D,20160714,000000,7.8,7.94,7.73,7.93,787561,0
+PACB.US,D,20160715,000000,7.98,8.09,7.88,8.02,1172760,0
+PACB.US,D,20160718,000000,8.07,8.085,7.94,8.01,552587,0
+PACB.US,D,20160719,000000,7.96,8.0901,7.72,7.76,915554,0
+PACB.US,D,20160720,000000,7.82,7.995,7.76,7.91,719599,0
+PACB.US,D,20160721,000000,7.8,8.08,7.8,7.91,1190355,0
+PACB.US,D,20160722,000000,7.88,8.08,7.84,7.95,796242,0
+PACB.US,D,20160725,000000,7.96,8.03,7.63,7.86,1141231,0
+PACB.US,D,20160726,000000,7.82,7.935,7.74,7.83,555535,0
+PACB.US,D,20160727,000000,7.83,8.1,7.77,8.1,902440,0
+PACB.US,D,20160728,000000,8.09,8.92,8.04,8.6,2247696,0
+PACB.US,D,20160729,000000,8.53,8.63,8.29,8.55,1054809,0
+PACB.US,D,20160801,000000,8.6,8.95,8.5,8.62,1166341,0
+PACB.US,D,20160802,000000,8.57,8.74,8.19,8.425,1264435,0
+PACB.US,D,20160803,000000,8.33,8.44,7.4,7.75,2578407,0
+PACB.US,D,20160804,000000,7.75,7.889,7.59,7.75,1249245,0
+PACB.US,D,20160805,000000,9,9.24,8.53,8.88,5027397,0
+PACB.US,D,20160808,000000,8.94,8.99,8.57,8.65,1576499,0
+PACB.US,D,20160809,000000,8.61,8.65,8.44,8.55,1021609,0
+PACB.US,D,20160810,000000,8.51,8.73,8.23,8.33,818950,0
+PACB.US,D,20160811,000000,8.4,8.57,8.23,8.39,779895,0
+PACB.US,D,20160812,000000,8.35,8.535,8.24,8.27,904123,0
+PACB.US,D,20160815,000000,8.26,8.65,8.2,8.6,716237,0
+PACB.US,D,20160816,000000,8.55,8.65,8.42,8.46,885384,0
+PACB.US,D,20160817,000000,8.42,9,8.295,8.86,2031584,0
+PACB.US,D,20160818,000000,8.82,9.235,8.66,9.11,1997903,0
+PACB.US,D,20160819,000000,9.06,9.065,8.83,8.88,977803,0
+PACB.US,D,20160822,000000,8.85,9.13,8.765,8.86,961971,0
+PACB.US,D,20160823,000000,8.86,8.95,8.75,8.85,704740,0
+PACB.US,D,20160824,000000,8.81,8.93,8.45,8.56,962479,0
+PACB.US,D,20160825,000000,8.55,8.77,8.285,8.46,1078525,0
+PACB.US,D,20160826,000000,8.41,8.64,8.315,8.46,899985,0
+PACB.US,D,20160829,000000,8.46,8.595,8.35,8.4,987320,0
+PACB.US,D,20160830,000000,8.36,8.58,8.3,8.43,1201548,0
+PACB.US,D,20160831,000000,8.37,8.52,8.18,8.33,1876687,0
+PACB.US,D,20160901,000000,8.35,8.44,8.2,8.3,1104385,0
+PACB.US,D,20160902,000000,8.3,8.35,8.125,8.28,937778,0
+PACB.US,D,20160906,000000,8.24,8.55,8.24,8.47,834585,0
+PACB.US,D,20160907,000000,8.44,8.85,8.31,8.84,1133798,0
+PACB.US,D,20160908,000000,8.81,8.93,8.65,8.74,692481,0
+PACB.US,D,20160909,000000,8.62,8.7,8.4,8.4,1114518,0
+PACB.US,D,20160912,000000,8.29,8.59,8.28,8.58,750447,0
+PACB.US,D,20160913,000000,8.48,8.57,8.13,8.31,826456,0
+PACB.US,D,20160914,000000,8.36,8.505,8.23,8.3,625945,0
+PACB.US,D,20160915,000000,8.36,8.47,8.12,8.45,929335,0
+PACB.US,D,20160916,000000,8.46,8.54,8.25,8.42,1572649,0
+PACB.US,D,20160919,000000,8.43,8.59,8.31,8.5,669299,0
+PACB.US,D,20160920,000000,8.55,8.85,8.515,8.8,1058214,0
+PACB.US,D,20160921,000000,8.83,9.4,8.825,9.29,1596768,0
+PACB.US,D,20160922,000000,9.4,9.5,8.96,9.3,1318034,0
+PACB.US,D,20160923,000000,9.27,9.38,9.04,9.13,849210,0
+PACB.US,D,20160926,000000,9.1,9.44,9.04,9.23,799616,0
+PACB.US,D,20160927,000000,9.19,9.4,9.03,9.06,896175,0
+PACB.US,D,20160928,000000,9.11,9.11,8.82,9.02,914492,0
+PACB.US,D,20160929,000000,9.1,9.11,8.71,8.82,748372,0
+PACB.US,D,20160930,000000,8.89,9.08,8.76,8.96,581031,0
+PACB.US,D,20161003,000000,8.92,9,8.77,8.91,491484,0
+PACB.US,D,20161004,000000,8.89,9.06,8.701,8.81,507854,0
+PACB.US,D,20161005,000000,8.84,9.13,8.8,9,403741,0
+PACB.US,D,20161006,000000,8.92,9.12,8.86,9.01,532540,0
+PACB.US,D,20161007,000000,9.02,9.0203,8.73,8.87,656366,0
+PACB.US,D,20161010,000000,8.94,9.28,8.84,9.05,630486,0
+PACB.US,D,20161011,000000,8.79,8.8497,8.39,8.39,2080655,0
+PACB.US,D,20161012,000000,8.35,8.62,8.35,8.4,883932,0
+PACB.US,D,20161013,000000,8.33,8.67,8.31,8.53,1106904,0
+PACB.US,D,20161014,000000,8.51,8.54,8.25,8.53,1242831,0
+PACB.US,D,20161017,000000,8.61,8.61,8.37,8.5,818479,0
+PACB.US,D,20161018,000000,8.56,8.82,8.52,8.69,904948,0
+PACB.US,D,20161019,000000,8.72,8.74,8.4,8.65,683435,0
+PACB.US,D,20161020,000000,8.65,8.86,8.51,8.85,576435,0
+PACB.US,D,20161021,000000,8.81,9.07,8.74,9.01,717410,0
+PACB.US,D,20161024,000000,9.04,9.07,8.87,8.99,540905,0
+PACB.US,D,20161025,000000,8.94,8.94,8.64,8.75,788769,0
+PACB.US,D,20161026,000000,8.69,8.86,8.5,8.6,600524,0
+PACB.US,D,20161027,000000,8.55,8.7,8.42,8.5,878664,0
+PACB.US,D,20161028,000000,8.48,8.731,8.25,8.52,822452,0
+PACB.US,D,20161031,000000,8.5,8.57,8.36,8.5,816884,0
+PACB.US,D,20161101,000000,8.57,8.57,8.25,8.35,896141,0
+PACB.US,D,20161102,000000,8.28,8.38,8.23,8.28,1813448,0
+PACB.US,D,20161103,000000,7.4,7.4,6.61,6.65,6499084,0
+PACB.US,D,20161104,000000,6.73,7.1,6.65,6.89,2173766,0
+PACB.US,D,20161107,000000,6.98,7.34,6.91,7.29,1524046,0
+PACB.US,D,20161108,000000,7.24,7.4,7.16,7.37,700178,0
+PACB.US,D,20161109,000000,7.49,7.83,7.35,7.6,1488751,0
+PACB.US,D,20161110,000000,7.77,7.88,7.44,7.78,1047244,0
+PACB.US,D,20161111,000000,7.74,8.1,7.7,7.96,1062318,0
+PACB.US,D,20161114,000000,8.03,8.27,7.83,8.26,853997,0
+PACB.US,D,20161115,000000,8.24,8.32,7.96,8.08,1027546,0
+PACB.US,D,20161116,000000,8.01,8.01,7.68,7.7,700646,0
+PACB.US,D,20161117,000000,7.74,7.77,7.61,7.65,408387,0
+PACB.US,D,20161118,000000,7.69,7.75,7.54,7.61,1003062,0
+PACB.US,D,20161121,000000,7.61,7.87,7.55,7.87,490056,0
+PACB.US,D,20161122,000000,7.93,7.99,7.6,7.94,709432,0
+PACB.US,D,20161123,000000,7.8,8,7.7,8,391797,0
+PACB.US,D,20161125,000000,7.99,7.99,7.86,7.95,218016,0
+PACB.US,D,20161128,000000,7.95,7.95,7.7,7.71,488550,0
+PACB.US,D,20161129,000000,7.7,7.84,7.6287,7.7,488536,0
+PACB.US,D,20161130,000000,7.7,7.72,7.54,7.61,490012,0
+PACB.US,D,20161201,000000,7.61,7.675,7.09,7.1,1148356,0
+PACB.US,D,20161202,000000,7.1,7.2,6.87,6.9,1043550,0
+PACB.US,D,20161205,000000,6.95,7.0941,6.9,6.94,601760,0
+PACB.US,D,20161206,000000,6.96,7.04,6.75,6.98,932423,0
+PACB.US,D,20161207,000000,6.96,6.99,6.76,6.88,640817,0
+PACB.US,D,20161208,000000,6.88,7.06,6.76,7.02,743250,0
+PACB.US,D,20161209,000000,7.06,7.14,6.92,6.95,746774,0
+PACB.US,D,20161212,000000,6.94,7,6.77,6.84,538587,0
+PACB.US,D,20161213,000000,6.88,7.07,6.82,6.97,719370,0
+PACB.US,D,20161214,000000,6.96,7,6.75,6.9,581463,0
+PACB.US,D,20161215,000000,4.95,4.99,3.83,3.89,10755609,0
+PACB.US,D,20161216,000000,4.01,4.155,3.865,3.95,7237746,0
+PACB.US,D,20161219,000000,3.96,4.24,3.94,4.05,5922410,0
+PACB.US,D,20161220,000000,4.06,4.17,3.92,4,6751807,0
+PACB.US,D,20161221,000000,4.01,4.07,3.82,3.83,1927960,0
+PACB.US,D,20161222,000000,3.85,3.92,3.795,3.88,1055607,0
+PACB.US,D,20161223,000000,3.9,4.05,3.86,4.03,1343690,0
+PACB.US,D,20161227,000000,4.06,4.25,3.88,3.9,3427102,0
+PACB.US,D,20161228,000000,3.91,3.948,3.77,3.84,2180842,0
+PACB.US,D,20161229,000000,3.9,3.9,3.77,3.82,1085698,0
+PACB.US,D,20161230,000000,3.82,3.85,3.76,3.8,1060059,0
+PACB.US,D,20170103,000000,3.82,4.42,3.78,4.36,5388346,0
+PACB.US,D,20170104,000000,4.48,4.65,4.22,4.595,4911650,0
+PACB.US,D,20170105,000000,4.64,5.03,4.61,4.805,2226819,0
+PACB.US,D,20170106,000000,4.83,4.96,4.74,4.85,991613,0
+PACB.US,D,20170109,000000,4.88,4.97,4.82,4.84,1108272,0
+PACB.US,D,20170110,000000,4.82,5.03,4.8,5.01,997625,0
+PACB.US,D,20170111,000000,5.11,5.1499,4.65,4.69,1575590,0
+PACB.US,D,20170112,000000,4.66,4.715,4.6,4.69,832273,0
+PACB.US,D,20170113,000000,4.7,4.87,4.69,4.8,524284,0
+PACB.US,D,20170117,000000,4.93,4.935,4.72,4.78,709880,0
+PACB.US,D,20170118,000000,4.79,4.86,4.7,4.81,915372,0
+PACB.US,D,20170119,000000,4.8,4.8032,4.49,4.55,874089,0
+PACB.US,D,20170120,000000,4.56,4.5896,4.4,4.56,896408,0
+PACB.US,D,20170123,000000,4.54,4.78,4.33,4.75,4042071,0
+PACB.US,D,20170124,000000,4.74,4.99,4.4,4.53,5920122,0
+PACB.US,D,20170125,000000,4.55,5.09,4.5,4.93,5673856,0
+PACB.US,D,20170126,000000,4.97,5,4.66,4.78,1460949,0
+PACB.US,D,20170127,000000,4.78,4.94,4.74,4.91,1145375,0
+PACB.US,D,20170130,000000,4.89,4.94,4.71,4.78,867577,0
+PACB.US,D,20170131,000000,4.75,4.87,4.6705,4.82,979510,0
+PACB.US,D,20170201,000000,4.86,4.94,4.74,4.84,1149296,0
+PACB.US,D,20170202,000000,4.87,4.92,4.78,4.87,977660,0
+PACB.US,D,20170203,000000,4.61,5.39,4.61,4.78,3192832,0
+PACB.US,D,20170206,000000,4.79,4.88,4.61,4.62,1656574,0
+PACB.US,D,20170207,000000,4.63,4.8,4.55,4.76,1157348,0
+PACB.US,D,20170208,000000,4.75,4.91,4.68,4.84,914172,0
+PACB.US,D,20170209,000000,4.84,4.97,4.77,4.86,1063502,0
+PACB.US,D,20170210,000000,4.88,5.04,4.85,5.01,1441282,0
+PACB.US,D,20170213,000000,5.03,5.125,4.92,5.08,1420218,0
+PACB.US,D,20170214,000000,5.18,5.37,5.08,5.21,1157412,0
+PACB.US,D,20170215,000000,5.18,5.33,5.15,5.27,927239,0
+PACB.US,D,20170216,000000,5.29,5.59,5.27,5.56,2051217,0
+PACB.US,D,20170217,000000,5.58,5.74,5.29,5.33,1551925,0
+PACB.US,D,20170221,000000,5.34,5.35,5.08,5.17,1787545,0
+PACB.US,D,20170222,000000,5.16,5.195,5.03,5.09,1272016,0
+PACB.US,D,20170223,000000,5.09,5.13,5.04,5.08,753600,0
+PACB.US,D,20170224,000000,5.07,5.12,4.96,5.115,751405,0
+PACB.US,D,20170227,000000,5.11,5.23,5.08,5.155,845106,0
+PACB.US,D,20170228,000000,5.15,5.15,5.03,5.05,560514,0
+PACB.US,D,20170301,000000,5.11,5.32,5.1,5.29,1050918,0
+PACB.US,D,20170302,000000,5.32,5.32,5.17,5.2,799352,0
+PACB.US,D,20170303,000000,5.16,5.27,5.125,5.14,788673,0
+PACB.US,D,20170306,000000,5.1,5.12,4.99,5.02,567524,0
+PACB.US,D,20170307,000000,5,5.14,4.82,4.83,736243,0
+PACB.US,D,20170308,000000,4.8,4.92,4.77,4.81,675640,0
+PACB.US,D,20170309,000000,4.81,4.91,4.63,4.71,1097603,0
+PACB.US,D,20170310,000000,4.7,4.83,4.69,4.8,481826,0
+PACB.US,D,20170313,000000,4.84,4.84,4.56,4.68,1131000,0
+PACB.US,D,20170314,000000,4.63,4.76,4.56,4.64,453935,0
+PACB.US,D,20170315,000000,4.65,4.84,4.6,4.79,584767,0
+PACB.US,D,20170316,000000,4.78,4.79,4.67,4.69,451699,0
+PACB.US,D,20170317,000000,4.63,4.7,4.56,4.59,812202,0
+PACB.US,D,20170320,000000,4.58,4.805,4.58,4.71,646896,0
+PACB.US,D,20170321,000000,4.72,4.8,4.6,4.66,520366,0
+PACB.US,D,20170322,000000,4.67,4.745,4.57,4.73,576898,0
+PACB.US,D,20170323,000000,4.64,5.1349,4.64,5,1348641,0
+PACB.US,D,20170324,000000,5.03,5.18,5.03,5.05,512476,0
+PACB.US,D,20170327,000000,4.98,5.12,4.97,5.03,527393,0
+PACB.US,D,20170328,000000,5.04,5.12,4.84,4.85,661510,0
+PACB.US,D,20170329,000000,4.86,5.65,4.8248,5.38,3656976,0
+PACB.US,D,20170330,000000,5.32,5.405,5.13,5.17,1353110,0
+PACB.US,D,20170331,000000,5.2,5.29,5.06,5.17,648197,0
+PACB.US,D,20170403,000000,5.18,5.43,5.16,5.17,795602,0
+PACB.US,D,20170404,000000,5.19,5.2092,5.08,5.18,607928,0
+PACB.US,D,20170405,000000,5.25,5.255,4.8,4.91,1416124,0
+PACB.US,D,20170406,000000,4.95,5.01,4.85,4.97,946865,0
+PACB.US,D,20170407,000000,4.98,5.1,4.85,5.1,815029,0
+PACB.US,D,20170410,000000,5.09,5.13,4.91,5.02,1056140,0
+PACB.US,D,20170411,000000,5.01,5.1722,4.96,5.07,789417,0
+PACB.US,D,20170412,000000,5.08,5.0997,4.88,4.89,655479,0
+PACB.US,D,20170413,000000,4.89,4.9324,4.78,4.85,582316,0
+PACB.US,D,20170417,000000,4.89,4.93,4.74,4.8,600937,0
+PACB.US,D,20170418,000000,4.79,4.91,4.69,4.875,674129,0
+PACB.US,D,20170419,000000,4.91,4.975,4.72,4.75,684432,0
+PACB.US,D,20170420,000000,4.75,4.93,4.685,4.72,698908,0
+PACB.US,D,20170421,000000,4.73,5.09,4.73,5.05,1975130,0
+PACB.US,D,20170424,000000,5.06,5.215,5.03,5.04,1716423,0
+PACB.US,D,20170425,000000,5.07,5.158,5.02,5.03,655189,0
+PACB.US,D,20170426,000000,5.01,5.22,5.01,5.18,1179976,0
+PACB.US,D,20170427,000000,4.29,4.4,3.75,4.055,4652576,0
+PACB.US,D,20170428,000000,4.07,4.14,3.91,3.94,2494838,0
+PACB.US,D,20170501,000000,3.97,4.07,3.83,4.01,1299264,0
+PACB.US,D,20170502,000000,4.02,4.1,3.96,3.99,930783,0
+PACB.US,D,20170503,000000,3.97,4.04,3.95,4.02,624078,0
+PACB.US,D,20170504,000000,4.05,4.06,3.88,3.89,1264021,0
+PACB.US,D,20170505,000000,3.88,3.96,3.84,3.94,553985,0
+PACB.US,D,20170508,000000,3.95,3.99,3.865,3.93,615096,0
+PACB.US,D,20170509,000000,3.96,3.99,3.9199,3.97,776655,0
+PACB.US,D,20170510,000000,3.96,3.99,3.88,3.97,780058,0
+PACB.US,D,20170511,000000,3.98,4.01,3.87,3.97,708161,0
+PACB.US,D,20170512,000000,3.97,4.01,3.92,3.92,549158,0
+PACB.US,D,20170515,000000,3.96,4.13,3.9301,4.11,1817272,0
+PACB.US,D,20170516,000000,4.11,4.16,4.06,4.13,862620,0
+PACB.US,D,20170517,000000,4.11,4.11,3.91,3.92,636233,0
+PACB.US,D,20170518,000000,3.93,4.01,3.88,3.97,647010,0
+PACB.US,D,20170519,000000,3.97,4,3.89,3.9,461100,0
+PACB.US,D,20170522,000000,3.94,3.951,3.82,3.83,585517,0
+PACB.US,D,20170523,000000,3.83,3.98,3.8,3.83,463645,0
+PACB.US,D,20170524,000000,3.82,3.83,3.64,3.81,1624782,0
+PACB.US,D,20170525,000000,3.81,3.81,3.69,3.75,1216565,0
+PACB.US,D,20170526,000000,3.74,3.755,3.646,3.66,1260250,0
+PACB.US,D,20170530,000000,3.66,3.67,3.46,3.46,1098075,0
+PACB.US,D,20170531,000000,3.47,3.48,3.26,3.3,1417377,0
+PACB.US,D,20170601,000000,3.36,3.5,3.28,3.5,1097013,0
+PACB.US,D,20170602,000000,3.52,3.63,3.5,3.55,822585,0
+PACB.US,D,20170605,000000,3.53,3.589,3.4,3.48,693607,0
+PACB.US,D,20170606,000000,3.46,3.56,3.43,3.43,624375,0
+PACB.US,D,20170607,000000,3.41,3.4799,3.37,3.37,759567,0
+PACB.US,D,20170608,000000,3.36,3.5,3.36,3.43,523552,0
+PACB.US,D,20170609,000000,3.43,3.47,3.35,3.35,637653,0
+PACB.US,D,20170612,000000,3.37,3.4,3.205,3.26,935143,0
+PACB.US,D,20170613,000000,3.26,3.47,3.26,3.45,691144,0
+PACB.US,D,20170614,000000,3.5,3.5,3.325,3.34,445681,0
+PACB.US,D,20170615,000000,3.15,3.4,3.105,3.3,3334214,0
+PACB.US,D,20170616,000000,3.28,3.5,3.28,3.38,1885395,0
+PACB.US,D,20170619,000000,3.38,3.44,3.21,3.23,1667242,0
+PACB.US,D,20170620,000000,3.25,3.33,3.23,3.31,1045850,0
+PACB.US,D,20170621,000000,3.33,3.52,3.32,3.45,1791244,0
+PACB.US,D,20170622,000000,3.46,3.5,3.355,3.47,1189559,0
+PACB.US,D,20170623,000000,3.46,3.75,3.44,3.71,1654406,0
+PACB.US,D,20170626,000000,3.72,3.82,3.61,3.62,1062658,0
+PACB.US,D,20170627,000000,3.61,3.65,3.53,3.58,802171,0
+PACB.US,D,20170628,000000,3.56,3.72,3.53,3.65,690211,0
+PACB.US,D,20170629,000000,3.68,3.72,3.55,3.72,731960,0
+PACB.US,D,20170630,000000,3.71,3.75,3.53,3.56,608050,0
+PACB.US,D,20170703,000000,3.57,3.68,3.55,3.67,210706,0
+PACB.US,D,20170705,000000,3.68,3.68,3.53,3.58,567454,0
+PACB.US,D,20170706,000000,3.58,3.6,3.46,3.48,460423,0
+PACB.US,D,20170707,000000,3.57,3.57,3.41,3.44,796395,0
+PACB.US,D,20170710,000000,3.29,3.5,3.28,3.42,841566,0
+PACB.US,D,20170711,000000,3.42,3.6,3.4,3.46,1215028,0
+PACB.US,D,20170712,000000,3.48,3.65,3.48,3.5,823762,0
+PACB.US,D,20170713,000000,3.49,3.56,3.41,3.52,717454,0
+PACB.US,D,20170714,000000,3.52,3.58,3.42,3.44,520963,0
+PACB.US,D,20170717,000000,3.43,3.56,3.4,3.47,536921,0
+PACB.US,D,20170718,000000,3.46,3.61,3.46,3.59,411150,0
+PACB.US,D,20170719,000000,3.59,3.6,3.295,3.34,1462274,0
+PACB.US,D,20170720,000000,3.35,3.3962,3.16,3.2,1613580,0
+PACB.US,D,20170721,000000,3.22,3.22,3.08,3.18,1578854,0
+PACB.US,D,20170724,000000,3.2,3.295,3.15,3.24,800383,0
+PACB.US,D,20170725,000000,3.26,3.3,3.19,3.23,660665,0
+PACB.US,D,20170726,000000,3.23,3.35,3.17,3.33,718045,0
+PACB.US,D,20170727,000000,3.34,3.36,3.17,3.25,928793,0
+PACB.US,D,20170728,000000,3.24,3.28,3.16,3.23,631113,0
+PACB.US,D,20170731,000000,3.23,3.31,3.19,3.26,680080,0
+PACB.US,D,20170801,000000,3.26,3.33,3.16,3.22,385907,0
+PACB.US,D,20170802,000000,3.22,3.28,3.18,3.2,570005,0
+PACB.US,D,20170803,000000,3.25,3.71,3.25,3.66,3474982,0
+PACB.US,D,20170804,000000,3.67,4.05,3.65,4.015,1663250,0
+PACB.US,D,20170807,000000,4.04,4.64,3.97,4.47,3399201,0
+PACB.US,D,20170808,000000,4.47,4.74,4.115,4.14,2329715,0
+PACB.US,D,20170809,000000,4.12,4.18,3.9,3.97,1108180,0
+PACB.US,D,20170810,000000,3.97,4.35,3.93,4.1,1108437,0
+PACB.US,D,20170811,000000,4.1,4.33,4.08,4.3,1441771,0
+PACB.US,D,20170814,000000,4.31,4.44,4.27,4.34,610620,0
+PACB.US,D,20170815,000000,4.35,4.37,4.24,4.25,518269,0
+PACB.US,D,20170816,000000,4.26,4.46,4.21,4.23,968066,0
+PACB.US,D,20170817,000000,4.23,4.34,4.14,4.15,597067,0
+PACB.US,D,20170818,000000,4.12,4.235,4.09,4.13,1029466,0
+PACB.US,D,20170821,000000,4.12,4.21,4.095,4.11,381189,0
+PACB.US,D,20170822,000000,4.15,4.27,4.12,4.18,795711,0
+PACB.US,D,20170823,000000,4.16,4.34,4.15,4.29,568947,0
+PACB.US,D,20170824,000000,4.31,4.5253,4.21,4.49,1095394,0
+PACB.US,D,20170825,000000,4.51,4.5711,4.36,4.53,1081160,0
+PACB.US,D,20170828,000000,4.56,5.03,4.55,4.89,1834313,0
+PACB.US,D,20170829,000000,4.81,4.9,4.71,4.87,782076,0
+PACB.US,D,20170830,000000,4.85,4.93,4.81,4.81,594775,0
+PACB.US,D,20170831,000000,4.82,5.09,4.82,4.95,910660,0
+PACB.US,D,20170901,000000,4.97,5.145,4.92,5.06,858301,0
+PACB.US,D,20170905,000000,5.02,5.11,4.76,5.11,968542,0
+PACB.US,D,20170906,000000,4.98,5.25,4.95,5.22,1384910,0
+PACB.US,D,20170907,000000,5.21,5.45,5.2,5.36,1024303,0
+PACB.US,D,20170908,000000,5.35,5.54,5.3,5.39,717749,0
+PACB.US,D,20170911,000000,5.45,5.64,5.39,5.57,1291722,0
+PACB.US,D,20170912,000000,5.56,5.695,5.31,5.44,1173708,0
+PACB.US,D,20170913,000000,5.44,5.455,5.26,5.39,704102,0
+PACB.US,D,20170914,000000,5.36,5.46,5.31,5.37,585603,0
+PACB.US,D,20170915,000000,5.37,5.445,5.21,5.37,3197874,0
+PACB.US,D,20170918,000000,5.37,5.51,5.32,5.36,624452,0
+PACB.US,D,20170919,000000,5.28,5.48,5.23,5.44,493472,0
+PACB.US,D,20170920,000000,5.46,5.46,5.28,5.39,663440,0
+PACB.US,D,20170921,000000,5.33,5.33,5.22,5.27,539614,0
+PACB.US,D,20170922,000000,5.26,5.27,5.03,5.12,777092,0
+PACB.US,D,20170925,000000,5.07,5.21,5.055,5.11,615153,0
+PACB.US,D,20170926,000000,5.13,5.22,5.105,5.18,363849,0
+PACB.US,D,20170927,000000,5.21,5.35,5.19,5.25,516930,0
+PACB.US,D,20170928,000000,5.01,5.1,4.89,5.01,949439,0
+PACB.US,D,20170929,000000,5,5.25,4.9,5.25,635317,0
+PACB.US,D,20171002,000000,5.28,5.435,5.27,5.36,623404,0
+PACB.US,D,20171003,000000,5.38,5.58,5.36,5.44,661009,0
+PACB.US,D,20171004,000000,5.47,5.47,5.14,5.17,1304170,0
+PACB.US,D,20171005,000000,5.15,5.2,4.86,4.88,1568925,0
+PACB.US,D,20171006,000000,4.9,5.01,4.8106,4.88,973620,0
+PACB.US,D,20171009,000000,4.86,4.95,4.63,4.79,721563,0
+PACB.US,D,20171010,000000,4.77,4.81,4.56,4.64,643941,0
+PACB.US,D,20171011,000000,4.63,4.72,4.49,4.5,610526,0
+PACB.US,D,20171012,000000,4.5,4.65,4.42,4.45,841645,0
+PACB.US,D,20171013,000000,4.43,4.51,4.41,4.47,422914,0
+PACB.US,D,20171016,000000,4.47,4.61,4.47,4.58,515305,0
+PACB.US,D,20171017,000000,4.56,4.56,4.4,4.5,730068,0
+PACB.US,D,20171018,000000,4.5,4.75,4.5,4.52,736009,0
+PACB.US,D,20171019,000000,4.5,4.53,4.32,4.33,570419,0
+PACB.US,D,20171020,000000,4.38,4.51,4.35,4.4,702275,0
+PACB.US,D,20171023,000000,4.39,4.47,4.29,4.29,578041,0
+PACB.US,D,20171024,000000,4.29,4.33,4.2108,4.28,563423,0
+PACB.US,D,20171025,000000,4.26,4.3,4.2,4.2,449495,0
+PACB.US,D,20171026,000000,4.2,4.33,4.125,4.15,566557,0
+PACB.US,D,20171027,000000,4.13,4.26,4.1,4.25,976300,0
+PACB.US,D,20171030,000000,4.25,4.34,4.155,4.21,385570,0
+PACB.US,D,20171031,000000,4.21,4.29,4.185,4.23,631781,0
+PACB.US,D,20171101,000000,4.27,4.3,4.15,4.16,463265,0
+PACB.US,D,20171102,000000,4.14,4.14,4,4.03,701759,0
+PACB.US,D,20171103,000000,3.21,3.5,2.92,3.03,4174565,0
+PACB.US,D,20171106,000000,3.07,3.07,2.85,2.88,2410824,0
+PACB.US,D,20171107,000000,2.88,2.903,2.73,2.75,2142727,0
+PACB.US,D,20171108,000000,2.76,2.98,2.66,2.95,1750818,0
+PACB.US,D,20171109,000000,2.97,2.98,2.83,2.88,920802,0
+PACB.US,D,20171110,000000,2.87,3.05,2.86,2.92,957958,0
+PACB.US,D,20171113,000000,2.88,2.93,2.88,2.88,629118,0
+PACB.US,D,20171114,000000,2.85,2.91,2.8,2.88,664807,0
+PACB.US,D,20171115,000000,2.87,2.94,2.85,2.9,540076,0
+PACB.US,D,20171116,000000,2.91,3.03,2.91,3,645272,0
+PACB.US,D,20171117,000000,2.98,3.05,2.94,2.98,483760,0
+PACB.US,D,20171120,000000,2.99,3.07,2.97,3.06,448306,0
+PACB.US,D,20171121,000000,3.09,3.12,3.03,3.06,606719,0
+PACB.US,D,20171122,000000,3.07,3.11,2.97,2.98,633226,0
+PACB.US,D,20171124,000000,3,3.01,2.95,3.01,120639,0
+PACB.US,D,20171127,000000,3.03,3.09,2.95,2.96,502424,0
+PACB.US,D,20171128,000000,2.99,3.07,2.95,3,440410,0
+PACB.US,D,20171129,000000,2.91,3.16,2.9,3.12,1595264,0
+PACB.US,D,20171130,000000,3.15,3.23,3.0709,3.18,986920,0
+PACB.US,D,20171201,000000,3.18,3.19,2.9812,3.03,792168,0
+PACB.US,D,20171204,000000,3.07,3.17,2.96,2.99,760380,0
+PACB.US,D,20171205,000000,2.98,3.04,2.87,2.88,794049,0
+PACB.US,D,20171206,000000,2.87,2.94,2.79,2.8,532216,0
+PACB.US,D,20171207,000000,2.8,2.91,2.75,2.77,759906,0
+PACB.US,D,20171208,000000,2.8,2.88,2.75,2.77,509598,0
+PACB.US,D,20171211,000000,2.78,2.84,2.73,2.74,559474,0
+PACB.US,D,20171212,000000,2.77,2.86,2.75,2.77,416513,0
+PACB.US,D,20171213,000000,2.78,2.85,2.72,2.74,595647,0
+PACB.US,D,20171214,000000,2.75,2.83,2.72,2.74,1122939,0
+PACB.US,D,20171215,000000,2.75,2.75,2.61,2.66,1878025,0
+PACB.US,D,20171218,000000,2.7,2.82,2.67,2.74,935565,0
+PACB.US,D,20171219,000000,2.76,2.91,2.74,2.85,1923021,0
+PACB.US,D,20171220,000000,2.86,2.91,2.795,2.9,1175213,0
+PACB.US,D,20171221,000000,2.9,2.93,2.83,2.86,1150463,0
+PACB.US,D,20171222,000000,2.86,2.87,2.66,2.67,1221704,0
+PACB.US,D,20171226,000000,2.67,2.7,2.52,2.61,1129682,0
+PACB.US,D,20171227,000000,2.59,2.63,2.525,2.59,1001379,0
+PACB.US,D,20171228,000000,2.6,2.72,2.51,2.69,941057,0
+PACB.US,D,20171229,000000,2.7,2.77,2.62,2.64,955839,0
+PACB.US,D,20180102,000000,2.67,2.83,2.6133,2.79,811527,0
+PACB.US,D,20180103,000000,2.82,2.84,2.68,2.69,732752,0
+PACB.US,D,20180104,000000,2.7,2.74,2.63,2.71,1085408,0
+PACB.US,D,20180105,000000,2.72,2.8392,2.7,2.77,742603,0
+PACB.US,D,20180108,000000,2.77,2.799,2.67,2.72,1406789,0
+PACB.US,D,20180109,000000,2.72,2.84,2.67,2.73,2163395,0
+PACB.US,D,20180110,000000,2.71,2.74,2.61,2.63,1553445,0
+PACB.US,D,20180111,000000,2.63,2.63,2.51,2.52,2522503,0
+PACB.US,D,20180112,000000,2.55,2.77,2.52,2.72,1521526,0
+PACB.US,D,20180116,000000,2.73,2.74,2.55,2.65,2098450,0
+PACB.US,D,20180117,000000,2.66,2.78,2.61,2.73,978953,0
+PACB.US,D,20180118,000000,2.71,2.79,2.64,2.7,1083227,0
+PACB.US,D,20180119,000000,2.69,2.69,2.62,2.65,328769,0
+PACB.US,D,20180122,000000,2.66,2.74,2.65,2.68,598864,0
+PACB.US,D,20180123,000000,2.68,2.88,2.68,2.79,1347581,0
+PACB.US,D,20180124,000000,2.79,2.83,2.66,2.7,735211,0
+PACB.US,D,20180125,000000,3.01,3.43,2.95,3.23,4686314,0
+PACB.US,D,20180126,000000,3.23,3.28,2.9,2.935,1437233,0
+PACB.US,D,20180129,000000,2.94,3.1,2.94,3.035,902605,0
+PACB.US,D,20180130,000000,3,3.02,2.8,2.89,1404035,0
+PACB.US,D,20180131,000000,2.9,2.93,2.8,2.84,894160,0
+PACB.US,D,20180201,000000,2.84,2.93,2.8,2.82,773892,0
+PACB.US,D,20180202,000000,2.81,2.825,2.55,2.7,1951509,0
+PACB.US,D,20180205,000000,2.65,2.81,2.57,2.57,1143702,0
+PACB.US,D,20180206,000000,2.55,2.645,2.52,2.6,1082410,0
+PACB.US,D,20180207,000000,2.61,2.64,2.55,2.62,780368,0
+PACB.US,D,20180208,000000,2.63,2.69,2.53,2.53,1008719,0
+PACB.US,D,20180209,000000,2.55,2.5501,2.25,2.43,1244827,0
+PACB.US,D,20180212,000000,2.46,2.55,2.35,2.54,780117,0
+PACB.US,D,20180213,000000,2.22,2.5,2.21,2.47,2728518,0
+PACB.US,D,20180214,000000,2.44,2.5372,2.42,2.47,624661,0
+PACB.US,D,20180215,000000,2.47,2.59,2.45,2.53,1098597,0
+PACB.US,D,20180216,000000,2.53,2.64,2.53,2.57,670194,0
+PACB.US,D,20180220,000000,2.48,2.59,2.48,2.48,792690,0
+PACB.US,D,20180221,000000,2.47,2.66,2.45,2.56,718371,0
+PACB.US,D,20180222,000000,2.55,2.59,2.48,2.48,538714,0
+PACB.US,D,20180223,000000,2.51,2.55,2.41,2.46,534921,0
+PACB.US,D,20180226,000000,2.48,2.57,2.425,2.54,633344,0
+PACB.US,D,20180227,000000,2.54,2.56,2.455,2.46,569049,0
+PACB.US,D,20180228,000000,2.47,2.505,2.38,2.38,828943,0
+PACB.US,D,20180301,000000,2.37,2.47,2.335,2.36,903475,0
+PACB.US,D,20180302,000000,2.33,2.49,2.32,2.38,1275513,0
+PACB.US,D,20180305,000000,2.35,2.41,2.3,2.31,799449,0
+PACB.US,D,20180306,000000,2.29,2.45,2.29,2.43,1003459,0
+PACB.US,D,20180307,000000,2.43,2.77,2.43,2.67,1977517,0
+PACB.US,D,20180308,000000,2.66,2.7201,2.5,2.64,1061970,0
+PACB.US,D,20180309,000000,2.65,2.84,2.64,2.78,1103257,0
+PACB.US,D,20180312,000000,2.76,2.81,2.665,2.73,665599,0
+PACB.US,D,20180313,000000,2.76,2.86,2.73,2.79,995246,0
+PACB.US,D,20180314,000000,2.81,2.81,2.65,2.68,587601,0
+PACB.US,D,20180315,000000,2.67,2.68,2.61,2.63,411471,0
+PACB.US,D,20180316,000000,2.64,2.7,2.585,2.59,1742789,0
+PACB.US,D,20180319,000000,2.59,2.64,2.475,2.55,756643,0
+PACB.US,D,20180320,000000,2.55,2.55,2.45,2.48,490787,0
+PACB.US,D,20180321,000000,2.48,2.54,2.44,2.46,395917,0
+PACB.US,D,20180322,000000,2.44,2.51,2.4,2.43,884104,0
+PACB.US,D,20180323,000000,2.45,2.57,2.32,2.32,1274080,0
+PACB.US,D,20180326,000000,2.35,2.37,2.22,2.3,791913,0
+PACB.US,D,20180327,000000,2.3,2.335,2.21,2.3,1589825,0
+PACB.US,D,20180328,000000,2.32,2.37,2.16,2.18,1434906,0
+PACB.US,D,20180329,000000,2.18,2.24,2.03,2.05,1826553,0
+PACB.US,D,20180402,000000,2.07,2.14,2.02,2.11,1205193,0
+PACB.US,D,20180403,000000,2.12,2.26,2.11,2.24,1108258,0
+PACB.US,D,20180404,000000,2.21,2.33,2.16,2.32,710595,0
+PACB.US,D,20180405,000000,2.33,2.435,2.32,2.42,748399,0
+PACB.US,D,20180406,000000,2.4,2.465,2.39,2.45,753577,0
+PACB.US,D,20180409,000000,2.45,2.5,2.37,2.39,685097,0
+PACB.US,D,20180410,000000,2.4,2.51,2.39,2.46,556564,0
+PACB.US,D,20180411,000000,2.58,2.6,2.45,2.58,757261,0
+PACB.US,D,20180412,000000,2.6,2.65,2.56,2.59,432694,0
+PACB.US,D,20180413,000000,2.58,2.59,2.5,2.52,421699,0
+PACB.US,D,20180416,000000,2.52,2.6,2.5,2.59,365656,0
+PACB.US,D,20180417,000000,2.61,2.64,2.56,2.6,415265,0
+PACB.US,D,20180418,000000,2.61,2.6387,2.565,2.61,429447,0
+PACB.US,D,20180419,000000,2.61,2.625,2.54,2.56,402542,0
+PACB.US,D,20180420,000000,2.54,2.6,2.51,2.59,341362,0
+PACB.US,D,20180423,000000,2.59,2.609,2.5,2.56,363699,0
+PACB.US,D,20180424,000000,2.56,2.62,2.52,2.55,391090,0
+PACB.US,D,20180425,000000,2.54,2.55,2.45,2.47,382500,0
+PACB.US,D,20180426,000000,2.47,2.57,2.46,2.56,354773,0
+PACB.US,D,20180427,000000,2.49,2.63,2.49,2.62,582297,0
+PACB.US,D,20180430,000000,2.66,2.66,2.54,2.58,436962,0
+PACB.US,D,20180501,000000,2.58,2.6486,2.5541,2.59,530915,0
+PACB.US,D,20180502,000000,2.6,2.72,2.59,2.68,948790,0
+PACB.US,D,20180503,000000,2.3,2.42,2.21,2.365,1934359,0
+PACB.US,D,20180504,000000,2.33,2.37,2.285,2.305,704962,0
+PACB.US,D,20180507,000000,2.31,2.48,2.29,2.41,1005136,0
+PACB.US,D,20180508,000000,2.4,2.5,2.37,2.41,579512,0
+PACB.US,D,20180509,000000,2.41,2.475,2.39,2.45,921391,0
+PACB.US,D,20180510,000000,2.51,2.59,2.44,2.45,948124,0
+PACB.US,D,20180511,000000,2.43,2.47,2.39,2.45,845775,0
+PACB.US,D,20180514,000000,2.44,2.48,2.39,2.42,617541,0
+PACB.US,D,20180515,000000,2.4,2.5,2.37,2.47,521264,0
+PACB.US,D,20180516,000000,2.47,2.51,2.44,2.48,516372,0
+PACB.US,D,20180517,000000,2.47,2.7,2.47,2.69,2274865,0
+PACB.US,D,20180518,000000,2.7,2.82,2.61,2.61,888697,0
+PACB.US,D,20180521,000000,2.63,2.69,2.59,2.63,380016,0
+PACB.US,D,20180522,000000,2.64,2.68,2.59,2.61,701322,0
+PACB.US,D,20180523,000000,2.6,2.72,2.56,2.63,620646,0
+PACB.US,D,20180524,000000,2.64,2.66,2.57,2.58,334408,0
+PACB.US,D,20180525,000000,2.58,2.6052,2.435,2.53,723397,0
+PACB.US,D,20180529,000000,2.53,2.6,2.48,2.54,362421,0
+PACB.US,D,20180530,000000,2.54,2.66,2.48,2.5,690278,0
+PACB.US,D,20180531,000000,2.52,2.63,2.52,2.53,652007,0
+PACB.US,D,20180601,000000,2.56,2.64,2.52,2.61,608499,0
+PACB.US,D,20180604,000000,2.61,2.66,2.49,2.54,814324,0
+PACB.US,D,20180605,000000,2.52,2.7,2.52,2.7,568307,0
+PACB.US,D,20180606,000000,2.72,2.74,2.68,2.72,511156,0
+PACB.US,D,20180607,000000,2.74,3.045,2.71,3.02,1399911,0
+PACB.US,D,20180608,000000,3,3.08,2.91,2.98,878896,0
+PACB.US,D,20180611,000000,2.98,3.2,2.97,3.17,891838,0
+PACB.US,D,20180612,000000,3.18,3.39,3.17,3.28,1041834,0
+PACB.US,D,20180613,000000,3.3,3.495,3.27,3.29,1237152,0
+PACB.US,D,20180614,000000,3.3,3.4,3.21,3.33,1099148,0
+PACB.US,D,20180615,000000,3.32,3.405,3.25,3.4,1202789,0
+PACB.US,D,20180618,000000,3.39,3.5799,3.36,3.56,918110,0
+PACB.US,D,20180619,000000,3.56,3.86,3.5,3.84,1457862,0
+PACB.US,D,20180620,000000,3.9,3.97,3.73,3.91,1911400,0
+PACB.US,D,20180621,000000,3.98,4.09,3.76,3.92,1430628,0
+PACB.US,D,20180622,000000,3.94,3.98,3.639,3.83,3574873,0
+PACB.US,D,20180625,000000,3.78,3.83,3.44,3.61,1396537,0
+PACB.US,D,20180626,000000,3.59,3.66,3.49,3.64,724001,0
+PACB.US,D,20180627,000000,3.65,3.65,3.44,3.45,636441,0
+PACB.US,D,20180628,000000,3.45,3.51,3.33,3.49,866898,0
+PACB.US,D,20180629,000000,3.52,3.57,3.48,3.55,447656,0
+PACB.US,D,20180702,000000,3.55,3.65,3.45,3.59,782640,0
+PACB.US,D,20180703,000000,3.58,3.6,3.485,3.52,425150,0
+PACB.US,D,20180705,000000,3.54,3.7,3.42,3.69,909890,0
+PACB.US,D,20180706,000000,3.67,3.74,3.61,3.67,391300,0
+PACB.US,D,20180709,000000,3.7,3.7612,3.62,3.75,577808,0
+PACB.US,D,20180710,000000,3.79,3.88,3.64,3.67,855802,0
+PACB.US,D,20180711,000000,3.67,3.775,3.62,3.74,488584,0
+PACB.US,D,20180712,000000,3.76,3.795,3.66,3.72,657486,0
+PACB.US,D,20180713,000000,3.73,3.76,3.63,3.7,545947,0
+PACB.US,D,20180716,000000,3.68,3.72,3.6,3.68,585434,0
+PACB.US,D,20180717,000000,3.69,3.76,3.5638,3.58,402407,0
+PACB.US,D,20180718,000000,3.59,3.67,3.505,3.59,570935,0
+PACB.US,D,20180719,000000,3.58,3.75,3.54,3.74,562727,0
+PACB.US,D,20180720,000000,3.72,3.82,3.7,3.75,537071,0
+PACB.US,D,20180723,000000,3.76,3.88,3.74,3.79,806992,0
+PACB.US,D,20180724,000000,3.87,3.93,3.66,3.74,839444,0
+PACB.US,D,20180725,000000,3.72,4.12,3.71,4.09,1141324,0
+PACB.US,D,20180726,000000,4.07,4.195,3.971,4.07,898663,0
+PACB.US,D,20180727,000000,4.04,4.11,3.65,3.66,1082530,0
+PACB.US,D,20180730,000000,3.65,3.65,3.52,3.53,620237,0
+PACB.US,D,20180731,000000,3.52,3.885,3.52,3.8,1058047,0
+PACB.US,D,20180801,000000,3.8,3.84,3.62,3.79,1020745,0
+PACB.US,D,20180802,000000,3.76,3.93,3.68,3.88,619440,0
+PACB.US,D,20180803,000000,3.35,3.93,3.33,3.81,1374999,0
+PACB.US,D,20180806,000000,3.6475,3.83,3.6475,3.83,714542,0
+PACB.US,D,20180807,000000,3.81,4,3.79,3.97,1264297,0
+PACB.US,D,20180808,000000,4,4.17,3.84,4.05,1035226,0
+PACB.US,D,20180809,000000,4.2,4.5642,4.08,4.23,2270154,0
+PACB.US,D,20180810,000000,4.3,4.45,4.17,4.4,1289635,0
+PACB.US,D,20180813,000000,4.35,4.535,4.29,4.34,1444557,0
+PACB.US,D,20180814,000000,4.34,4.59,4.34,4.53,999458,0
+PACB.US,D,20180815,000000,4.53,4.53,4.22,4.28,1219169,0
+PACB.US,D,20180816,000000,4.3,4.49,4.26,4.36,736503,0
+PACB.US,D,20180817,000000,4.38,4.47,4.11,4.19,873712,0
+PACB.US,D,20180820,000000,4.19,4.23,4.06,4.11,847247,0
+PACB.US,D,20180821,000000,4.11,4.27,4.1,4.23,417906,0
+PACB.US,D,20180822,000000,4.24,4.38,4.23,4.36,534832,0
+PACB.US,D,20180823,000000,4.37,4.5,4.275,4.33,522400,0
+PACB.US,D,20180824,000000,4.35,4.423,4.28,4.29,587147,0
+PACB.US,D,20180827,000000,4.3,4.39,4.23,4.36,486732,0
+PACB.US,D,20180828,000000,4.41,4.44,4.34,4.4,387096,0
+PACB.US,D,20180829,000000,4.39,4.56,4.34,4.4,993414,0
+PACB.US,D,20180830,000000,4.37,4.65,4.37,4.64,1196955,0
+PACB.US,D,20180831,000000,4.61,5.04,4.61,4.99,1774597,0
+PACB.US,D,20180904,000000,5,5.02,4.76,4.99,1374284,0
+PACB.US,D,20180905,000000,4.96,4.98,4.835,4.91,657336,0
+PACB.US,D,20180906,000000,4.93,4.94,4.69,4.84,910761,0
+PACB.US,D,20180907,000000,4.79,4.84,4.53,4.61,1073051,0
+PACB.US,D,20180910,000000,4.65,4.76,4.63,4.7,742868,0
+PACB.US,D,20180911,000000,4.45,4.59,4.2,4.565,1865881,0
+PACB.US,D,20180912,000000,4.75,4.98,4.62,4.86,6591562,0
+PACB.US,D,20180913,000000,4.86,5.28,4.85,5.12,2362090,0
+PACB.US,D,20180914,000000,5.11,5.26,5.09,5.19,1707022,0
+PACB.US,D,20180917,000000,5.17,5.415,5.1,5.14,1525902,0
+PACB.US,D,20180918,000000,5.13,5.29,5.045,5.06,968410,0
+PACB.US,D,20180919,000000,5.03,5.0712,4.76,4.91,1280451,0
+PACB.US,D,20180920,000000,4.94,4.97,4.79,4.85,913649,0
+PACB.US,D,20180921,000000,4.84,4.9087,4.7,4.81,1631202,0
+PACB.US,D,20180924,000000,4.81,4.87,4.69,4.86,663031,0
+PACB.US,D,20180925,000000,4.86,5.04,4.86,4.95,715145,0
+PACB.US,D,20180926,000000,5,5.25,4.995,5.15,1466683,0
+PACB.US,D,20180927,000000,5.16,5.82,5.15,5.55,2834747,0
+PACB.US,D,20180928,000000,5.55,5.67,5.41,5.41,1786207,0
+PACB.US,D,20181001,000000,5.41,5.5,5.085,5.14,1760842,0
+PACB.US,D,20181002,000000,5.13,5.235,4.77,4.8,2068660,0
+PACB.US,D,20181003,000000,4.86,4.96,4.765,4.78,1961439,0
+PACB.US,D,20181004,000000,4.77,4.82,4.37,4.39,2176624,0
+PACB.US,D,20181005,000000,4.33,4.63,4.25,4.38,1550555,0
+PACB.US,D,20181008,000000,4.35,4.54,4.29,4.39,1792066,0
+PACB.US,D,20181009,000000,4.31,4.48,4.22,4.25,908942,0
+PACB.US,D,20181010,000000,4.28,4.3,4.02,4.03,1014658,0
+PACB.US,D,20181011,000000,4.02,4.27,4,4.06,1180063,0
+PACB.US,D,20181012,000000,4.21,4.47,4.07,4.15,1595729,0
+PACB.US,D,20181015,000000,4.19,4.19,4.04,4.18,686271,0
+PACB.US,D,20181016,000000,4.23,4.47,4.15,4.47,843298,0
+PACB.US,D,20181017,000000,4.47,4.58,4.37,4.56,750847,0
+PACB.US,D,20181018,000000,4.52,4.61,4.48,4.51,482333,0
+PACB.US,D,20181019,000000,4.58,4.84,4.38,4.38,908846,0
+PACB.US,D,20181022,000000,4.39,4.4,4.2345,4.29,519952,0
+PACB.US,D,20181023,000000,4.21,4.41,4.09,4.33,634713,0
+PACB.US,D,20181024,000000,4.38,4.4,3.97,3.99,909995,0
+PACB.US,D,20181025,000000,4.01,4.12,3.93,4,938115,0
+PACB.US,D,20181026,000000,3.94,4.19,3.9,4.09,1137531,0
+PACB.US,D,20181029,000000,4.14,4.18,3.95,4.08,868267,0
+PACB.US,D,20181030,000000,4.08,4.3,4.04,4.29,777337,0
+PACB.US,D,20181031,000000,4.35,4.47,4.24,4.45,612959,0
+PACB.US,D,20181101,000000,4.5,4.56,4.34,4.51,3087844,0
+PACB.US,D,20181102,000000,7.55,7.58,7.46,7.56,97448639,0
+PACB.US,D,20181105,000000,7.52,7.755,7.51,7.75,15327151,0
+PACB.US,D,20181106,000000,7.65,7.675,7.55,7.62,13897203,0
+PACB.US,D,20181107,000000,7.65,7.75,7.615,7.72,5480009,0
+PACB.US,D,20181108,000000,7.7,7.84,7.61,7.8,7226061,0
+PACB.US,D,20181109,000000,7.7,7.75,7.66,7.74,3835442,0
+PACB.US,D,20181112,000000,7.72,7.78,7.63,7.65,5264584,0
+PACB.US,D,20181113,000000,7.69,7.71,7.65,7.65,3473351,0
+PACB.US,D,20181114,000000,7.7,7.71,7.57,7.62,3758086,0
+PACB.US,D,20181115,000000,7.6,7.675,7.56,7.61,2989101,0
+PACB.US,D,20181116,000000,7.6,7.63,7.54,7.54,6319030,0
+PACB.US,D,20181119,000000,7.55,7.56,7.5,7.51,3141622,0
+PACB.US,D,20181120,000000,7.51,7.53,7.41,7.46,2497787,0
+PACB.US,D,20181121,000000,7.49,7.54,7.45,7.47,1643925,0
+PACB.US,D,20181123,000000,7.46,7.53,7.46,7.51,447733,0
+PACB.US,D,20181126,000000,7.53,7.56,7.52,7.55,1091561,0
+PACB.US,D,20181127,000000,7.55,7.57,7.51,7.57,1739911,0
+PACB.US,D,20181128,000000,7.54,7.61,7.525,7.61,1924869,0
+PACB.US,D,20181129,000000,7.59,7.63,7.57,7.6,2309249,0
+PACB.US,D,20181130,000000,7.6,7.84,7.57,7.82,4589775,0
+PACB.US,D,20181203,000000,7.82,7.82,7.685,7.7,3194053,0
+PACB.US,D,20181204,000000,7.7,7.74,7.64,7.68,2041535,0
+PACB.US,D,20181206,000000,7.65,7.7,7.53,7.7,5399421,0
+PACB.US,D,20181207,000000,7.64,7.675,7.5,7.53,4078237,0
+PACB.US,D,20181210,000000,7.55,7.56,7.48,7.52,4593568,0
+PACB.US,D,20181211,000000,7.56,7.6,7.48,7.5,2437982,0
+PACB.US,D,20181212,000000,7.52,7.58,7.5,7.53,1269875,0
+PACB.US,D,20181213,000000,7.55,7.56,7.51,7.51,1175969,0
+PACB.US,D,20181214,000000,7.51,7.57,7.45,7.47,1744079,0
+PACB.US,D,20181217,000000,7.47,7.49,7.41,7.47,1408621,0
+PACB.US,D,20181218,000000,7.47,7.5,7.365,7.45,2282397,0
+PACB.US,D,20181219,000000,7.49,7.505,7.45,7.49,1711048,0
+PACB.US,D,20181220,000000,7.46,7.5,7.39,7.41,2423939,0
+PACB.US,D,20181221,000000,7.42,7.46,7.2,7.39,4928503,0
+PACB.US,D,20181224,000000,7.35,7.41,7.3077,7.36,1250745,0
+PACB.US,D,20181226,000000,7.39,7.44,7.35,7.44,2068422,0
+PACB.US,D,20181227,000000,7.39,7.43,7.365,7.43,1128571,0
+PACB.US,D,20181228,000000,7.43,7.44,7.3,7.33,1011035,0
+PACB.US,D,20181231,000000,7.4,7.41,7.28,7.4,1113114,0
+PACB.US,D,20190102,000000,7.38,7.4598,7.345,7.4,1726361,0
+PACB.US,D,20190103,000000,7.38,7.39,7.28,7.29,1610136,0
+PACB.US,D,20190104,000000,7.3,7.315,7.05,7.29,6736650,0
+PACB.US,D,20190107,000000,7.31,7.31,7.21,7.27,1163324,0
+PACB.US,D,20190108,000000,7.28,7.41,7.27,7.37,2281061,0
+PACB.US,D,20190109,000000,7.35,7.41,7.28,7.31,1254027,0
+PACB.US,D,20190110,000000,7.3,7.32,7.215,7.22,906971,0
+PACB.US,D,20190111,000000,7.22,7.25,7.19,7.22,1015844,0
+PACB.US,D,20190114,000000,7.2,7.26,7.17,7.21,1137844,0
+PACB.US,D,20190115,000000,7.21,7.24,7.1,7.12,1403808,0
+PACB.US,D,20190116,000000,7.12,7.3,7.12,7.24,1712674,0
+PACB.US,D,20190117,000000,7.23,7.3,7.22,7.28,1316732,0
+PACB.US,D,20190118,000000,7.27,7.35,7.23,7.34,1353470,0
+PACB.US,D,20190122,000000,7.31,7.34,7.22,7.31,1283531,0
+PACB.US,D,20190123,000000,7.32,7.38,7.27,7.28,1374183,0
+PACB.US,D,20190124,000000,7.28,7.3,7.14,7.23,3370984,0
+PACB.US,D,20190125,000000,7.24,7.25,7.16,7.17,717827,0
+PACB.US,D,20190128,000000,7.17,7.17,7.035,7.05,1460672,0
+PACB.US,D,20190129,000000,7.07,7.07,6.88,6.95,2350372,0
+PACB.US,D,20190130,000000,7,7,6.72,6.8,3566474,0
+PACB.US,D,20190131,000000,6.82,6.97,6.8,6.92,2718510,0
+PACB.US,D,20190201,000000,6.91,6.94,6.83,6.84,1554876,0
+PACB.US,D,20190204,000000,6.86,7.02,6.76,7.02,1343001,0
+PACB.US,D,20190205,000000,7.02,7.12,6.98,6.99,1692115,0
+PACB.US,D,20190206,000000,7,7.19,7,7.15,3273491,0
+PACB.US,D,20190207,000000,7.13,7.18,7.06,7.08,1326388,0
+PACB.US,D,20190208,000000,7.08,7.21,7.05,7.19,960556,0
+PACB.US,D,20190211,000000,7.19,7.22,7.09,7.17,1304310,0
+PACB.US,D,20190212,000000,7.12,7.17,7.055,7.08,1341112,0
+PACB.US,D,20190213,000000,7.09,7.13,7.04,7.07,710767,0
+PACB.US,D,20190214,000000,7.06,7.13,7.06,7.08,951654,0
+PACB.US,D,20190215,000000,7.1,7.145,7.09,7.13,697838,0
+PACB.US,D,20190219,000000,7.12,7.225,7.11,7.18,1260063,0
+PACB.US,D,20190220,000000,7.17,7.32,7.17,7.27,2191193,0
+PACB.US,D,20190221,000000,7.26,7.27,7.2,7.27,1577786,0
+PACB.US,D,20190222,000000,7.27,7.37,7.24,7.37,4700145,0
+PACB.US,D,20190225,000000,7.35,7.36,7.29,7.35,1863859,0
+PACB.US,D,20190226,000000,7.33,7.37,7.28,7.36,2499469,0
+PACB.US,D,20190227,000000,7.34,7.375,7.29,7.29,1644579,0
+PACB.US,D,20190228,000000,7.3,7.34,7.28,7.31,1206756,0
+PACB.US,D,20190301,000000,7.32,7.35,7.31,7.35,1183363,0
+PACB.US,D,20190304,000000,7.35,7.39,7.31,7.36,986612,0
+PACB.US,D,20190305,000000,7.35,7.4025,7.33,7.38,1269987,0
+PACB.US,D,20190306,000000,7.36,7.36,7.25,7.3,1778257,0
+PACB.US,D,20190307,000000,7.3,7.35,7.26,7.31,584054,0
+PACB.US,D,20190308,000000,7.28,7.33,7.245,7.29,938906,0
+PACB.US,D,20190311,000000,7.29,7.36,7.27,7.34,865646,0
+PACB.US,D,20190312,000000,7.35,7.375,7.33,7.35,1638580,0
+PACB.US,D,20190313,000000,7.32,7.36,7.29,7.3,636046,0
+PACB.US,D,20190314,000000,7.31,7.33,7.3,7.3,441191,0
+PACB.US,D,20190315,000000,7.3,7.36,7.28,7.36,1331824,0
+PACB.US,D,20190318,000000,7.35,7.38,7.34,7.35,961788,0
+PACB.US,D,20190319,000000,7.35,7.37,7.34,7.36,1191952,0
+PACB.US,D,20190320,000000,7.36,7.37,7.35,7.36,569214,0
+PACB.US,D,20190321,000000,7.35,7.37,7.34,7.35,935878,0
+PACB.US,D,20190322,000000,7.345,7.37,7.25,7.3,1238136,0
+PACB.US,D,20190325,000000,7.31,7.34,7.27,7.3,1537664,0
+PACB.US,D,20190326,000000,7.33,7.34,7.25,7.27,940593,0
+PACB.US,D,20190327,000000,7.28,7.29,7.22,7.25,1071698,0
+PACB.US,D,20190328,000000,7.29,7.31,7.24,7.3,1223117,0
+PACB.US,D,20190329,000000,7.3,7.33,7.12,7.23,2830108,0
+PACB.US,D,20190401,000000,7.25,7.31,7.24,7.31,932313,0
+PACB.US,D,20190402,000000,7.24,7.31,7.24,7.28,1715279,0
+PACB.US,D,20190403,000000,7.29,7.355,7.28,7.34,1171862,0
+PACB.US,D,20190404,000000,7.34,7.36,7.29,7.35,2325965,0
+PACB.US,D,20190405,000000,7.35,7.42,7.23,7.26,2423620,0
+PACB.US,D,20190408,000000,7.27,7.33,7.23,7.32,1105580,0
+PACB.US,D,20190409,000000,7.32,7.4,7.29,7.34,1281246,0
+PACB.US,D,20190410,000000,7.34,7.4,7.325,7.4,849000,0
+PACB.US,D,20190411,000000,7.39,7.41,7.305,7.31,1157208,0
+PACB.US,D,20190412,000000,7.34,7.39,7.32,7.37,672826,0
+PACB.US,D,20190415,000000,7.37,7.37,7.29,7.33,877197,0
+PACB.US,D,20190416,000000,7.35,7.385,7.3,7.32,837249,0
+PACB.US,D,20190417,000000,7.32,7.365,7.25,7.26,1211954,0
+PACB.US,D,20190418,000000,7.25,7.4,7.23,7.39,1579671,0
+PACB.US,D,20190422,000000,7.34,7.4,7.28,7.31,828593,0
+PACB.US,D,20190423,000000,7.29,7.37,7.29,7.37,633546,0
+PACB.US,D,20190424,000000,7.37,7.37,7.29,7.3,859602,0
+PACB.US,D,20190425,000000,7.31,7.375,7.29,7.36,900691,0
+PACB.US,D,20190426,000000,7.36,7.37,7.315,7.35,850093,0
+PACB.US,D,20190429,000000,7.34,7.42,7.33,7.41,2721640,0
+PACB.US,D,20190430,000000,7.4,7.5,7.35,7.39,1277379,0
+PACB.US,D,20190501,000000,7.4,7.415,7.38,7.39,1467929,0
+PACB.US,D,20190502,000000,7.39,7.41,7.35,7.41,2017078,0
+PACB.US,D,20190503,000000,7.41,7.41,7.37,7.41,3021244,0
+PACB.US,D,20190506,000000,7.35,7.42,7.27,7.39,1002259,0
+PACB.US,D,20190507,000000,7.37,7.4,7.325,7.35,1433917,0
+PACB.US,D,20190508,000000,7.33,7.37,7.3,7.31,447088,0
+PACB.US,D,20190509,000000,7.31,7.35,7.28,7.32,1235771,0
+PACB.US,D,20190510,000000,7.32,7.41,7.32,7.41,1410488,0
+PACB.US,D,20190513,000000,7.36,7.39,7.32,7.37,1082599,0
+PACB.US,D,20190514,000000,7.39,7.4,7.35,7.39,2521552,0
+PACB.US,D,20190515,000000,7.37,7.42,7.34,7.39,2787294,0
+PACB.US,D,20190516,000000,7.39,7.41,7.34,7.34,3128251,0
+PACB.US,D,20190517,000000,7.33,7.36,7.19,7.23,1459556,0
+PACB.US,D,20190520,000000,7.24,7.25,6.9,7.09,4545810,0
+PACB.US,D,20190521,000000,7.1,7.165,6.95,6.98,2602363,0
+PACB.US,D,20190522,000000,6.98,6.99,6.91,6.96,2127168,0
+PACB.US,D,20190523,000000,6.94,6.96,6.9,6.91,1946628,0
+PACB.US,D,20190524,000000,6.92,6.925,6.68,6.8,2438394,0
+PACB.US,D,20190528,000000,6.78,6.9,6.66,6.85,2037731,0
+PACB.US,D,20190529,000000,6.85,7.035,6.79,6.87,2678490,0
+PACB.US,D,20190530,000000,6.88,6.97,6.81,6.83,706525,0
+PACB.US,D,20190531,000000,6.8,6.83,6.69,6.7,2766050,0
+PACB.US,D,20190603,000000,6.73,6.91,6.7101,6.89,1613158,0
+PACB.US,D,20190604,000000,6.9,6.92,6.77,6.91,1176366,0
+PACB.US,D,20190605,000000,6.94,7.03,6.91,6.97,1573624,0
+PACB.US,D,20190606,000000,6.95,6.96,6.89,6.91,1269818,0
+PACB.US,D,20190607,000000,6.92,6.94,6.83,6.89,607916,0
+PACB.US,D,20190610,000000,6.88,6.93,6.77,6.82,976458,0
+PACB.US,D,20190611,000000,6.82,6.83,6.7,6.73,2345417,0
+PACB.US,D,20190612,000000,6.78,6.79,6.71,6.74,1527586,0
+PACB.US,D,20190613,000000,6.76,6.795,6.46,6.66,2031335,0
+PACB.US,D,20190614,000000,6.66,6.665,6.61,6.65,1231355,0
+PACB.US,D,20190617,000000,6.66,6.815,6.6,6.68,1289598,0
+PACB.US,D,20190618,000000,6.24,6.5,6.2,6.4,8909587,0
+PACB.US,D,20190619,000000,6.41,6.44,6.25,6.27,2009733,0
+PACB.US,D,20190620,000000,6.27,6.29,6.2,6.21,1420042,0
+PACB.US,D,20190621,000000,6.2,6.27,6.04,6.23,3402629,0
+PACB.US,D,20190624,000000,6.23,6.23,6.05,6.06,722773,0
+PACB.US,D,20190625,000000,6.06,6.165,5.985,6,1228208,0
+PACB.US,D,20190626,000000,6,6.02,5.8,5.92,873740,0
+PACB.US,D,20190627,000000,5.9,6.02,5.81,6.01,2203861,0
+PACB.US,D,20190628,000000,5.99,6.12,5.98,6.05,2080528,0
+PACB.US,D,20190701,000000,6.11,6.12,5.97,6.09,1324599,0
+PACB.US,D,20190702,000000,6.12,6.125,5.98,6.08,1245346,0
+PACB.US,D,20190703,000000,6.1,6.21,6.08,6.16,698959,0
+PACB.US,D,20190705,000000,6.14,6.16,6.1,6.11,405342,0
+PACB.US,D,20190708,000000,6.1,6.13,6.03,6.05,1328719,0
+PACB.US,D,20190709,000000,6.06,6.07,5.86,6,2134565,0
+PACB.US,D,20190710,000000,6.01,6.05,5.94,5.98,3581416,0
+PACB.US,D,20190711,000000,5.98,5.98,5.83,5.93,1412910,0
+PACB.US,D,20190712,000000,5.95,5.965,5.86,5.94,1270566,0
+PACB.US,D,20190715,000000,5.96,5.99,5.9,5.96,1230557,0
+PACB.US,D,20190716,000000,5.96,5.96,5.9,5.9,1121277,0
+PACB.US,D,20190717,000000,5.88,5.9,5.835,5.87,1506493,0
+PACB.US,D,20190718,000000,5.87,5.9,5.77,5.88,870439,0
+PACB.US,D,20190719,000000,5.84,5.84,5.03,5.33,8317296,0
+PACB.US,D,20190722,000000,5.29,5.37,5.15,5.3,1256552,0
+PACB.US,D,20190723,000000,5.32,5.32,5.25,5.26,988233,0
+PACB.US,D,20190724,000000,5.22,5.34,5.22,5.3,990313,0
+PACB.US,D,20190725,000000,5.33,5.33,5.17,5.25,2145503,0
+PACB.US,D,20190726,000000,5.26,5.35,5.2,5.24,1606428,0
+PACB.US,D,20190729,000000,5.25,5.32,5.14,5.23,1083808,0
+PACB.US,D,20190730,000000,5.21,5.37,5.21,5.35,1090206,0
+PACB.US,D,20190731,000000,5.35,5.42,5.32,5.4,1561392,0
+PACB.US,D,20190801,000000,5.41,5.46,5.185,5.38,2380779,0
+PACB.US,D,20190802,000000,5.33,5.63,5.19,5.43,1252531,0
+PACB.US,D,20190805,000000,5.36,5.47,5.2801,5.38,1158049,0
+PACB.US,D,20190806,000000,5.49,5.58,5.355,5.49,970430,0
+PACB.US,D,20190807,000000,5.57,5.6411,5.5,5.57,1370010,0
+PACB.US,D,20190808,000000,5.58,5.815,5.58,5.77,1086208,0
+PACB.US,D,20190809,000000,5.76,5.895,5.68,5.68,1899693,0
+PACB.US,D,20190812,000000,5.68,5.83,5.66,5.8,2241309,0
+PACB.US,D,20190813,000000,5.74,5.92,5.46,5.49,1208984,0
+PACB.US,D,20190814,000000,5.41,5.61,5.41,5.59,1270528,0
+PACB.US,D,20190815,000000,5.55,5.72,5.52,5.6,796805,0
+PACB.US,D,20190816,000000,5.61,5.79,5.57,5.76,701198,0
+PACB.US,D,20190819,000000,5.8,5.94,5.74,5.84,1432342,0
+PACB.US,D,20190820,000000,5.86,5.89,5.65,5.74,616001,0
+PACB.US,D,20190821,000000,5.76,5.815,5.7,5.79,643882,0
+PACB.US,D,20190822,000000,5.8,5.82,5.67,5.71,884190,0
+PACB.US,D,20190823,000000,5.7,5.785,5.58,5.61,1939468,0
+PACB.US,D,20190826,000000,5.6,5.66,5.49,5.6,1377914,0
+PACB.US,D,20190827,000000,5.63,5.685,5.55,5.57,417774,0
+PACB.US,D,20190828,000000,5.57,5.65,5.55,5.57,1152507,0
+PACB.US,D,20190829,000000,5.64,5.66,5.56,5.57,603496,0
+PACB.US,D,20190830,000000,5.59,5.605,5.52,5.55,2430709,0
+PACB.US,D,20190903,000000,5.53,5.68,5.53,5.63,2411682,0
+PACB.US,D,20190904,000000,5.63,5.73,5.56,5.58,880429,0
+PACB.US,D,20190905,000000,5.7,5.705,5.55,5.6,1405093,0
+PACB.US,D,20190906,000000,5.61,5.64,5.55,5.57,1109189,0
+PACB.US,D,20190909,000000,5.58,5.61,5.4475,5.55,1290012,0
+PACB.US,D,20190910,000000,5.55,5.6,5.47,5.49,1882214,0
+PACB.US,D,20190911,000000,5.53,5.58,5.41,5.51,1346413,0
+PACB.US,D,20190912,000000,5.53,5.56,5.465,5.51,971316,0
+PACB.US,D,20190913,000000,5.54,5.68,5.49,5.56,685285,0
+PACB.US,D,20190916,000000,5.54,5.63,5.49,5.52,1242457,0
+PACB.US,D,20190917,000000,5.53,5.58,5.45,5.49,2237108,0
+PACB.US,D,20190918,000000,5.51,5.53,5.44,5.47,2417793,0
+PACB.US,D,20190919,000000,5.5,5.7,5.49,5.65,1147627,0
+PACB.US,D,20190920,000000,5.63,5.665,5.54,5.63,1349157,0
+PACB.US,D,20190923,000000,5.63,5.66,5.595,5.62,769713,0
+PACB.US,D,20190924,000000,5.58,5.58,4.99,5,5010991,0
+PACB.US,D,20190925,000000,5.01,5.25,4.985,5.11,1600027,0
+PACB.US,D,20190926,000000,5.11,5.27,4.99,4.99,1721734,0
+PACB.US,D,20190927,000000,5.01,5.26,4.96,5.22,2341722,0
+PACB.US,D,20190930,000000,5.24,5.2675,5.08,5.16,1342485,0
+PACB.US,D,20191001,000000,5.14,5.17,5.05,5.15,1336269,0
+PACB.US,D,20191002,000000,5.14,5.155,5.08,5.1,1299151,0
+PACB.US,D,20191003,000000,5.08,5.13,5.025,5.11,1229763,0
+PACB.US,D,20191004,000000,5.08,5.215,4.96,4.98,921767,0
+PACB.US,D,20191007,000000,5.01,5.165,5.01,5.11,1555744,0
+PACB.US,D,20191008,000000,5.08,5.1,5.03,5.075,1229014,0
+PACB.US,D,20191009,000000,5.07,5.61,5.01,5.09,2413897,0
+PACB.US,D,20191010,000000,5.08,5.11,5.06,5.08,3170894,0
+PACB.US,D,20191011,000000,5.1,5.15,5.065,5.135,2031300,0
+PACB.US,D,20191014,000000,5.15,5.19,5.1,5.13,892271,0
+PACB.US,D,20191015,000000,5.46,5.53,5.24,5.39,2281464,0
+PACB.US,D,20191016,000000,5.38,5.46,5.28,5.415,1242275,0
+PACB.US,D,20191017,000000,5.43,5.505,5.35,5.45,761205,0
+PACB.US,D,20191018,000000,5.4,5.49,5.37,5.46,1082440,0
+PACB.US,D,20191021,000000,5.5,5.53,5.29,5.31,1133694,0
+PACB.US,D,20191022,000000,5.3,5.345,5.25,5.28,578241,0
+PACB.US,D,20191023,000000,5.25,5.3,5.25,5.27,587106,0
+PACB.US,D,20191024,000000,4.68,4.79,4.62,4.77,6012016,0
+PACB.US,D,20191025,000000,4.74,4.8,4.68,4.71,3292403,0
+PACB.US,D,20191028,000000,4.74,4.7801,4.69,4.72,1859225,0
+PACB.US,D,20191029,000000,4.75,4.75,4.5429,4.68,1150802,0
+PACB.US,D,20191030,000000,4.68,4.76,4.67,4.76,1284962,0
+PACB.US,D,20191031,000000,4.75,4.85,4.74,4.84,1438049,0
+PACB.US,D,20191101,000000,4.84,4.97,4.81,4.9,1309449,0
+PACB.US,D,20191104,000000,4.93,5.03,4.895,4.98,2234324,0
+PACB.US,D,20191105,000000,5,5,4.77,4.86,3009457,0
+PACB.US,D,20191106,000000,4.86,4.8788,4.71,4.825,1586785,0
+PACB.US,D,20191107,000000,4.84,4.94,4.71,4.87,3551962,0
+PACB.US,D,20191108,000000,4.71,4.78,4.37,4.69,2543249,0
+PACB.US,D,20191111,000000,4.64,4.69,4.54,4.66,940120,0
+PACB.US,D,20191112,000000,4.62,4.68,4.55,4.6,724566,0
+PACB.US,D,20191113,000000,4.68,4.84,4.675,4.82,3096029,0
+PACB.US,D,20191114,000000,4.81,4.88,4.6611,4.72,1007949,0
+PACB.US,D,20191115,000000,4.75,4.75,4.67,4.67,648443,0
+PACB.US,D,20191118,000000,4.67,4.68,4.61,4.64,572145,0
+PACB.US,D,20191119,000000,4.65,4.72,4.64,4.685,1148575,0
+PACB.US,D,20191120,000000,5,5.37,4.95,5.21,7005171,0
+PACB.US,D,20191121,000000,5.16,5.2,5.04,5.11,1577085,0
+PACB.US,D,20191122,000000,5.14,5.24,5.14,5.17,1097665,0
+PACB.US,D,20191125,000000,5.15,5.21,5.04,5.11,934430,0
+PACB.US,D,20191126,000000,5.19,5.19,5.09,5.12,869746,0
+PACB.US,D,20191127,000000,5.16,5.18,5.1,5.11,752133,0
+PACB.US,D,20191129,000000,5.1,5.14,5.05,5.14,278430,0
+PACB.US,D,20191202,000000,5.12,5.205,5.08,5.17,1219233,0
+PACB.US,D,20191203,000000,5.15,5.2299,5.12,5.12,760058,0
+PACB.US,D,20191204,000000,5.13,5.15,5.08,5.14,986835,0
+PACB.US,D,20191205,000000,5.17,5.17,5.04,5.07,832968,0
+PACB.US,D,20191206,000000,5.09,5.125,4.99,5,664382,0
+PACB.US,D,20191209,000000,5,5.18,4.99,5.04,3360638,0
+PACB.US,D,20191210,000000,5.07,5.09,5.01,5.08,945535,0
+PACB.US,D,20191211,000000,5.08,5.42,5.045,5.34,958882,0
+PACB.US,D,20191212,000000,5.33,5.47,5.31,5.43,1022060,0
+PACB.US,D,20191213,000000,5.43,5.56,5.3,5.52,1971679,0
+PACB.US,D,20191216,000000,5.52,5.67,5.515,5.57,1208065,0
+PACB.US,D,20191217,000000,5.55,5.69,5.29,5.35,6833966,0
+PACB.US,D,20191218,000000,5.06,5.45,4.915,5.38,6338761,0
+PACB.US,D,20191219,000000,5.41,5.57,5.4,5.55,2061772,0
+PACB.US,D,20191220,000000,5.53,5.55,5.27,5.29,2042076,0
+PACB.US,D,20191223,000000,5.34,5.53,5.17,5.25,1510645,0
+PACB.US,D,20191224,000000,5.25,5.36,5.21,5.26,466853,0
+PACB.US,D,20191226,000000,5.26,5.3,5.22,5.25,384388,0
+PACB.US,D,20191227,000000,5.3,5.32,5.2,5.24,598337,0
+PACB.US,D,20191230,000000,5.24,5.33,5.16,5.18,589010,0
+PACB.US,D,20191231,000000,5.18,5.37,5.125,5.14,1261676,0
+PACB.US,D,20200102,000000,5.17,5.24,5.13,5.16,1466926,0
+PACB.US,D,20200103,000000,5.15,5.44,5.09,5.26,12272170,0
+PACB.US,D,20200106,000000,5.26,5.33,4.98,5.19,4351341,0
+PACB.US,D,20200107,000000,5.14,5.17,4.92,4.92,3772575,0
+PACB.US,D,20200108,000000,4.88,4.9,4.7,4.71,4695083,0
+PACB.US,D,20200109,000000,4.77,4.83,4.6,4.645,5509307,0
+PACB.US,D,20200110,000000,4.65,4.74,4.6,4.73,2220802,0
+PACB.US,D,20200113,000000,4.71,4.94,4.71,4.87,1832426,0
+PACB.US,D,20200114,000000,4.85,4.97,4.79,4.81,3091310,0
+PACB.US,D,20200115,000000,4.8,4.95,4.78,4.93,2485354,0
+PACB.US,D,20200116,000000,4.93,5.06,4.885,5.04,3134507,0
+PACB.US,D,20200117,000000,5.03,5.1,4.905,4.98,1934566,0
+PACB.US,D,20200121,000000,4.95,5.095,4.945,4.98,2742012,0
+PACB.US,D,20200122,000000,5,5.035,4.94,4.97,1157411,0
+PACB.US,D,20200123,000000,4.95,5.02,4.93,4.95,1435065,0
+PACB.US,D,20200124,000000,4.95,4.99,4.93,4.95,1243469,0
+PACB.US,D,20200127,000000,4.93,4.945,4.88,4.89,609240,0
+PACB.US,D,20200128,000000,4.85,4.9,4.755,4.78,1312812,0
+PACB.US,D,20200129,000000,4.75,4.82,4.72,4.73,700540,0
+PACB.US,D,20200130,000000,4.7,4.73,4.61,4.69,758794,0
+PACB.US,D,20200131,000000,4.65,4.72,4.54,4.67,1558341,0
+PACB.US,D,20200203,000000,4.68,4.86,4.68,4.8,911291,0
+PACB.US,D,20200204,000000,4.81,4.85,4.72,4.74,1232901,0
+PACB.US,D,20200205,000000,4.74,4.815,4.7,4.72,1095853,0
+PACB.US,D,20200206,000000,4.73,4.82,4.73,4.82,1193940,0
+PACB.US,D,20200207,000000,5,5.13,4.435,4.525,5051099,0
+PACB.US,D,20200210,000000,4.49,4.62,4.175,4.2,3000615,0
+PACB.US,D,20200211,000000,4.23,4.34,3.9,4.14,3484171,0
+PACB.US,D,20200212,000000,4.15,4.3,4.09,4.25,2137879,0
+PACB.US,D,20200213,000000,4.21,4.52,4.18,4.51,3686075,0
+PACB.US,D,20200214,000000,4.49,4.59,4.4,4.57,4098115,0
+PACB.US,D,20200218,000000,4.55,4.56,4.25,4.505,4788975,0
+PACB.US,D,20200219,000000,4.47,4.51,4.4,4.49,5175464,0
+PACB.US,D,20200220,000000,4.46,4.51,4.35,4.48,2056179,0
+PACB.US,D,20200221,000000,4.45,4.4625,4.15,4.19,3233235,0
+PACB.US,D,20200224,000000,4.11,4.13,3.84,3.87,2792982,0
+PACB.US,D,20200225,000000,3.87,3.97,3.71,3.73,4370235,0
+PACB.US,D,20200226,000000,3.76,3.83,3.365,3.38,3423421,0
+PACB.US,D,20200227,000000,3.35,3.54,3.17,3.52,3526957,0
+PACB.US,D,20200228,000000,3.47,3.47,3.26,3.4,2346409,0
+PACB.US,D,20200302,000000,3.39,3.46,3.19,3.44,2328763,0
+PACB.US,D,20200303,000000,3.46,3.71,3.42,3.48,2451484,0
+PACB.US,D,20200304,000000,3.53,4.06,3.51,3.86,5385995,0
+PACB.US,D,20200305,000000,3.87,3.9,3.69,3.71,2331398,0
+PACB.US,D,20200306,000000,3.66,4,3.55,3.95,3880988,0
+PACB.US,D,20200309,000000,3.85,3.85,3.54,3.56,2615510,0
+PACB.US,D,20200310,000000,3.6,3.74,3.5,3.71,1744425,0
+PACB.US,D,20200311,000000,3.6,3.61,3.28,3.44,3154420,0
+PACB.US,D,20200312,000000,3.25,3.31,2.75,3,3720591,0
+PACB.US,D,20200313,000000,3.2,3.4,2.75,3.05,1925130,0
+PACB.US,D,20200316,000000,2.65,2.65,2.28,2.45,4772834,0
+PACB.US,D,20200317,000000,2.54,2.84,2.46,2.73,4512860,0
+PACB.US,D,20200318,000000,2.66,2.95,2.2,2.36,4082706,0
+PACB.US,D,20200319,000000,2.3,2.71,2.2635,2.71,1674943,0
+PACB.US,D,20200320,000000,2.75,2.875,2.51,2.68,2671854,0
+PACB.US,D,20200323,000000,2.65,2.99,2.65,2.82,1831965,0
+PACB.US,D,20200324,000000,3,3.15,2.8601,3.06,1327451,0
+PACB.US,D,20200325,000000,3.11,3.355,2.86,3.13,1655545,0
+PACB.US,D,20200326,000000,3.15,3.62,3.145,3.57,2215385,0
+PACB.US,D,20200327,000000,3.37,3.5,3.17,3.28,1073147,0
+PACB.US,D,20200330,000000,3.08,3.33,2.65,3.12,1008781,0
+PACB.US,D,20200331,000000,3.08,3.27,2.95,3.06,1767702,0
+PACB.US,D,20200401,000000,2.99,3.09,2.77,2.91,2607999,0
+PACB.US,D,20200402,000000,2.85,2.97,2.78,2.89,1545187,0
+PACB.US,D,20200403,000000,2.9,2.92,2.54,2.65,1484245,0
+PACB.US,D,20200406,000000,2.77,3.05,2.76,2.98,1540656,0
+PACB.US,D,20200407,000000,3.05,3.09,2.8,2.85,2022392,0
+PACB.US,D,20200408,000000,3.09,3.17,2.95,3,1878199,0
+PACB.US,D,20200409,000000,3.04,3.06,2.785,2.9,1887237,0
+PACB.US,D,20200413,000000,2.85,2.91,2.66,2.76,1902887,0
+PACB.US,D,20200414,000000,2.85,3,2.83,2.865,1809620,0
+PACB.US,D,20200415,000000,2.78,3.07,2.68,2.8,1571351,0
+PACB.US,D,20200416,000000,2.8,3.01,2.79,2.92,1218929,0
+PACB.US,D,20200417,000000,3.04,3.18,2.95,3.15,1960815,0
+PACB.US,D,20200420,000000,3.06,3.25,3.06,3.19,897448,0
+PACB.US,D,20200421,000000,3.11,3.35,3.11,3.28,1032154,0
+PACB.US,D,20200422,000000,3.37,3.38,3.16,3.22,860167,0
+PACB.US,D,20200423,000000,3.22,3.28,3.13,3.18,960390,0
+PACB.US,D,20200424,000000,3.18,3.23,3.14,3.22,554180,0
+PACB.US,D,20200427,000000,3.24,3.39,3.24,3.35,1208840,0
+PACB.US,D,20200428,000000,3.42,3.42,3.26,3.28,971883,0
+PACB.US,D,20200429,000000,3.4,3.6,3.335,3.54,1501840,0
+PACB.US,D,20200430,000000,3.46,3.505,3.25,3.305,745521,0
+PACB.US,D,20200501,000000,3.23,3.28,3.13,3.26,717570,0
+PACB.US,D,20200504,000000,3.25,3.4,3.19,3.35,879382,0
+PACB.US,D,20200505,000000,3.42,3.42,3.16,3.18,869702,0
+PACB.US,D,20200506,000000,3.22,3.4,3.18,3.34,1229782,0
+PACB.US,D,20200507,000000,3.36,3.59,3.325,3.48,2817774,0
+PACB.US,D,20200508,000000,3.53,3.56,3.35,3.39,1952796,0
+PACB.US,D,20200511,000000,3.39,3.65,3.37,3.55,2584382,0
+PACB.US,D,20200512,000000,3.62,3.66,3.52,3.52,1555053,0
+PACB.US,D,20200513,000000,3.49,3.545,3.36,3.51,1622584,0
+PACB.US,D,20200514,000000,3.44,3.5,3.26,3.49,1305194,0
+PACB.US,D,20200515,000000,3.49,3.58,3.41,3.48,866476,0
+PACB.US,D,20200518,000000,3.5,3.71,3.5,3.585,1272319,0
+PACB.US,D,20200519,000000,3.59,3.7,3.55,3.59,861507,0
+PACB.US,D,20200520,000000,3.64,3.69,3.58,3.63,1014427,0
+PACB.US,D,20200521,000000,3.6,3.775,3.6,3.72,878512,0
+PACB.US,D,20200522,000000,3.75,3.8,3.51,3.52,887468,0
+PACB.US,D,20200526,000000,3.64,3.73,3.56,3.605,1213017,0
+PACB.US,D,20200527,000000,3.66,3.715,3.46,3.695,1290927,0
+PACB.US,D,20200528,000000,3.74,3.75,3.53,3.55,936727,0
+PACB.US,D,20200529,000000,3.52,3.57,3.47,3.52,1101664,0
+PACB.US,D,20200601,000000,3.55,3.605,3.51,3.55,835391,0
+PACB.US,D,20200602,000000,3.6,3.69,3.53,3.68,1296656,0
+PACB.US,D,20200603,000000,3.7,3.8,3.675,3.75,1701799,0
+PACB.US,D,20200604,000000,3.75,3.96,3.74,3.76,1679511,0
+PACB.US,D,20200605,000000,3.86,4.22,3.8,4.03,1717709,0
+PACB.US,D,20200608,000000,4.07,4.11,3.88,3.9,1042166,0
+PACB.US,D,20200609,000000,3.82,4.06,3.82,4.02,1085230,0
+PACB.US,D,20200610,000000,3.99,4.035,3.68,3.69,1731557,0
+PACB.US,D,20200611,000000,3.58,3.617,3.32,3.34,2494211,0
+PACB.US,D,20200612,000000,3.43,3.6,3.345,3.57,1833793,0
+PACB.US,D,20200615,000000,3.4,3.74,3.36,3.7,1445537,0
+PACB.US,D,20200616,000000,3.8,3.93,3.66,3.7,1570189,0
+PACB.US,D,20200617,000000,3.7,3.76,3.6,3.73,1191484,0
+PACB.US,D,20200618,000000,3.72,3.817,3.665,3.69,851034,0
+PACB.US,D,20200619,000000,3.66,3.74,3.51,3.51,2241291,0
+PACB.US,D,20200622,000000,3.48,3.62,3.455,3.56,1002554,0
+PACB.US,D,20200623,000000,3.59,3.81,3.59,3.7,2857316,0
+PACB.US,D,20200624,000000,3.67,3.76,3.47,3.54,1109513,0
+PACB.US,D,20200625,000000,3.53,3.74,3.49,3.55,1050749,0
+PACB.US,D,20200626,000000,3.53,3.64,3.35,3.38,1919887,0
+PACB.US,D,20200629,000000,3.44,3.535,3.35,3.45,539431,0
+PACB.US,D,20200630,000000,3.44,3.52,3.42,3.45,1112545,0
+PACB.US,D,20200701,000000,3.43,3.715,3.41,3.605,878446,0
+PACB.US,D,20200702,000000,3.68,3.795,3.61,3.74,882818,0
+PACB.US,D,20200706,000000,3.78,3.95,3.78,3.93,886032,0
+PACB.US,D,20200707,000000,3.75,3.88,3.71,3.79,754644,0
+PACB.US,D,20200708,000000,3.83,3.97,3.75,3.82,1248970,0
+PACB.US,D,20200709,000000,3.89,3.935,3.78,3.84,1069285,0
+PACB.US,D,20200710,000000,3.85,3.86,3.7,3.715,518463,0
+PACB.US,D,20200713,000000,3.76,3.92,3.71,3.79,1079491,0
+PACB.US,D,20200714,000000,3.85,3.9,3.81,3.9,719789,0
+PACB.US,D,20200715,000000,3.97,4.24,3.93,4.17,1759811,0
+PACB.US,D,20200716,000000,4.17,4.1781,4.05,4.13,861979,0
+PACB.US,D,20200717,000000,4.06,4.21,4.05,4.195,995731,0
+PACB.US,D,20200720,000000,4.23,4.24,4.13,4.215,749895,0
+PACB.US,D,20200721,000000,4.2,4.205,4.08,4.09,987167,0
+PACB.US,D,20200722,000000,4.09,4.11,3.82,3.95,1294716,0
+PACB.US,D,20200723,000000,3.98,4.18,3.86,3.92,1680219,0
+PACB.US,D,20200724,000000,3.9,3.9,3.64,3.64,1178716,0
+PACB.US,D,20200727,000000,3.63,3.8,3.57,3.78,786784,0
+PACB.US,D,20200728,000000,3.76,3.86,3.7599,3.77,621539,0
+PACB.US,D,20200729,000000,3.75,3.86,3.7301,3.85,589264,0
+PACB.US,D,20200730,000000,3.76,3.855,3.73,3.77,545476,0
+PACB.US,D,20200731,000000,3.79,3.8281,3.66,3.73,819250,0
+PACB.US,D,20200803,000000,3.76,3.96,3.76,3.91,1040934,0
+PACB.US,D,20200804,000000,3.74,4,3.74,3.89,821315,0
+PACB.US,D,20200805,000000,3.96,4.03,3.9,3.92,949780,0
+PACB.US,D,20200806,000000,3.93,4.12,3.91,4.08,742102,0
+PACB.US,D,20200807,000000,4.26,4.795,4.25,4.73,5475869,0
+PACB.US,D,20200810,000000,4.7,4.9,4.63,4.71,2069025,0
+PACB.US,D,20200811,000000,4.77,4.77,4.435,4.47,982681,0
+PACB.US,D,20200812,000000,5.1,5.78,5.065,5.52,20878826,0
+PACB.US,D,20200813,000000,5.41,5.705,5.36,5.61,3062038,0
+PACB.US,D,20200814,000000,5.5,5.785,5.46,5.75,1744090,0
+PACB.US,D,20200817,000000,5.88,6.25,5.81,6.13,3551531,0
+PACB.US,D,20200818,000000,6.2,6.4079,6.085,6.24,2814414,0
+PACB.US,D,20200819,000000,6.3387,6.51,6.11,6.49,2627287,0
+PACB.US,D,20200820,000000,6.6484,6.6484,6.25,6.47,2691365,0
+PACB.US,D,20200821,000000,6.5,6.67,6.43,6.55,1710220,0
+PACB.US,D,20200824,000000,6.61,6.7,6.535,6.66,2067940,0
+PACB.US,D,20200825,000000,6.64,6.73,6.13,6.45,3368172,0
+PACB.US,D,20200826,000000,6.46,6.61,6.35,6.56,1541538,0
+PACB.US,D,20200827,000000,6.51,6.61,6.17,6.32,1952080,0
+PACB.US,D,20200828,000000,6.36,6.46,6.28,6.41,1377600,0
+PACB.US,D,20200831,000000,6.45,6.68,6.4101,6.6,2413677,0
+PACB.US,D,20200901,000000,6.61,7.25,6.59,7.095,5883391,0
+PACB.US,D,20200902,000000,7.05,7.12,6.81,6.9,4858124,0
+PACB.US,D,20200903,000000,6.85,6.9001,6.26,6.35,2718253,0
+PACB.US,D,20200904,000000,6.47,6.62,5.825,6.47,3172034,0
+PACB.US,D,20200908,000000,6.34,6.64,6.18,6.51,1678108,0
+PACB.US,D,20200909,000000,6.53,6.85,6.52,6.78,1705416,0
+PACB.US,D,20200910,000000,6.95,7.16,6.885,6.97,3075652,0
+PACB.US,D,20200911,000000,7.01,7.15,6.95,7.08,1990972,0
+PACB.US,D,20200914,000000,7.22,7.45,7.12,7.27,2684486,0
+PACB.US,D,20200915,000000,7.34,7.42,7.1,7.32,2833498,0
+PACB.US,D,20200916,000000,7.34,8.105,7.3204,7.87,6321577,0
+PACB.US,D,20200917,000000,7.89,7.99,7.555,7.81,3873908,0
+PACB.US,D,20200918,000000,8.01,8.205,7.68,8.13,8369066,0
+PACB.US,D,20200921,000000,7.98,8.38,7.91,8.34,4426921,0
+PACB.US,D,20200922,000000,8.45,8.79,8.3868,8.785,5659994,0
+PACB.US,D,20200923,000000,8.79,8.85,8.21,8.5,6951172,0
+PACB.US,D,20200924,000000,8.11,8.935,8.0501,8.91,3405670,0
+PACB.US,D,20200925,000000,8.9,9.26,8.73,9.25,4131897,0
+PACB.US,D,20200928,000000,9.35,9.64,9.025,9.6,3689587,0
+PACB.US,D,20200929,000000,9.53,10.01,9.51,9.8,4335713,0
+PACB.US,D,20200930,000000,9.87,10.11,9.83,9.87,4174526,0
+PACB.US,D,20201001,000000,10.01,10.65,9.97,10.5,4995961,0
+PACB.US,D,20201002,000000,11.4,11.795,10.79,11.71,8021637,0
+PACB.US,D,20201005,000000,12.07,12.83,11.99,12.74,8582599,0
+PACB.US,D,20201006,000000,12.87,12.9,11.33,12.17,8837455,0
+PACB.US,D,20201007,000000,12.32,12.71,12.05,12.23,5985529,0
+PACB.US,D,20201008,000000,12.45,13.21,12.28,12.73,8052811,0
+PACB.US,D,20201009,000000,12.755,13.54,12.7482,13.5,5356564,0
+PACB.US,D,20201012,000000,13.76,13.9,12.34,13.12,7115761,0
+PACB.US,D,20201013,000000,12.91,14.01,12.7,13.95,6353021,0
+PACB.US,D,20201014,000000,14,14.09,13.82,13.96,2990775,0
+PACB.US,D,20201015,000000,13.57,14.5,13.5,14.34,4370532,0
+PACB.US,D,20201016,000000,14.48,14.53,14.21,14.37,2580774,0
+PACB.US,D,20201019,000000,14.49,15.02,14.4019,14.95,5016453,0
+PACB.US,D,20201020,000000,15.1,15.12,13.53,13.58,7949331,0
+PACB.US,D,20201021,000000,13.22,13.8208,13.01,13.09,4734455,0
+PACB.US,D,20201022,000000,13.23,13.86,13.23,13.775,2881926,0
+PACB.US,D,20201023,000000,13.79,13.91,13.327,13.9,2359738,0
+PACB.US,D,20201026,000000,13.67,14.28,13.5088,13.95,2943634,0
+PACB.US,D,20201027,000000,13.92,14.76,13.635,14.64,2155531,0
+PACB.US,D,20201028,000000,14.25,14.55,13.8001,13.97,1838701,0
+PACB.US,D,20201029,000000,14.28,14.28,13.26,13.36,2383657,0
+PACB.US,D,20201030,000000,13.19,13.4857,12.5301,13.11,3505587,0
+PACB.US,D,20201102,000000,13.1538,13.72,12.92,13.25,2851341,0
+PACB.US,D,20201103,000000,11.77,13.085,11.22,12.71,9993626,0
+PACB.US,D,20201104,000000,12.61,12.75,11.81,12.4,5195192,0
+PACB.US,D,20201105,000000,12.75,13.81,12.64,13.75,4131744,0
+PACB.US,D,20201106,000000,13.76,14.9,13.41,14.4,4017570,0
+PACB.US,D,20201109,000000,15.1355,15.65,14.3,14.85,5285283,0
+PACB.US,D,20201110,000000,15.3,16.21,14.09,14.66,3992380,0
+PACB.US,D,20201111,000000,15.66,17.069,15.48,16.47,11535602,0
+PACB.US,D,20201112,000000,16.4,17.1,16.15,16.725,3168052,0
+PACB.US,D,20201113,000000,16.84,17.14,16.5759,16.74,2799035,0
+PACB.US,D,20201116,000000,16.98,17,15.32,15.6,2890394,0
+PACB.US,D,20201117,000000,15.64,15.72,15.03,15.24,2925134,0
+PACB.US,D,20201118,000000,15.28,16.3,15.28,15.34,2344389,0
+PACB.US,D,20201119,000000,15.25,15.64,14.93,15.35,1917369,0
+PACB.US,D,20201120,000000,15.35,15.35,14.94,15.08,2101554,0
+PACB.US,D,20201123,000000,15.26,15.39,14.75,14.93,3064263,0
+PACB.US,D,20201124,000000,14.97,15,14.07,14.41,2801431,0
+PACB.US,D,20201125,000000,14.21,14.65,14.19,14.54,1471334,0
+PACB.US,D,20201127,000000,14.63,15.63,14.45,15.43,2329151,0
+PACB.US,D,20201130,000000,16,16.16,15.19,15.81,4135110,0
+PACB.US,D,20201201,000000,16.25,18.31,16.06,17.95,6657551,0
+PACB.US,D,20201202,000000,17.37,18.14,16.7,18,3214674,0
+PACB.US,D,20201203,000000,18.32,19.22,17.91,18.95,3744649,0
+PACB.US,D,20201204,000000,19.92,20.23,18.7,20.18,3657173,0
+PACB.US,D,20201207,000000,20.5,22.47,20.41,21.5,5587847,0
+PACB.US,D,20201208,000000,21.885,23.12,21.52,22.52,6240429,0
+PACB.US,D,20201209,000000,22.66,23.23,20.39,20.99,4585157,0
+PACB.US,D,20201210,000000,20.73,22.6426,20.58,21.94,3401736,0
+PACB.US,D,20201211,000000,21.81,22.246,21.05,21.145,3947563,0
+PACB.US,D,20201214,000000,22.21,23.6699,20.77,20.9,5323589,0
+PACB.US,D,20201215,000000,21.24,21.77,19.83,20.74,4028220,0
+PACB.US,D,20201216,000000,20.82,21.87,20.64,20.69,3284300,0
+PACB.US,D,20201217,000000,20.66,21.01,19.72,20,4301757,0
+PACB.US,D,20201218,000000,20.19,20.96,19.86,20.1,6642040,0
+PACB.US,D,20201221,000000,20.19,24.1,19.85,23.04,8484557,0
+PACB.US,D,20201222,000000,24,27.29,23.82,26.95,11206163,0
+PACB.US,D,20201223,000000,28.26,29.12,26.5,28.5,8419447,0
+PACB.US,D,20201224,000000,28.12,29.51,26.66,27.13,3395061,0
+PACB.US,D,20201228,000000,29.08,29.7299,27.12,27.34,6410685,0
+PACB.US,D,20201229,000000,27.39,27.59,22.2,25.38,10642502,0
+PACB.US,D,20201230,000000,25.52,26.64,24.8383,26.35,5562566,0
+PACB.US,D,20201231,000000,26.24,26.5296,24.76,25.94,6702584,0
+PACB.US,D,20210104,000000,26.0463,26.54,24.47,26.375,6916721,0
+PACB.US,D,20210105,000000,25.9271,28.28,25.87,28.01,3738684,0
+PACB.US,D,20210106,000000,27.92,30.49,26.8,28.3,4787881,0
+PACB.US,D,20210107,000000,29.628,33.98,29.21,32.89,6540185,0
+PACB.US,D,20210108,000000,33.4776,39.56,33.05,36.7,12216447,0
+PACB.US,D,20210111,000000,37.55,37.57,33.7201,34.26,7322924,0
+PACB.US,D,20210112,000000,34.5977,35.3999,32.47,33.235,5000067,0
+PACB.US,D,20210113,000000,34.1717,36.5399,33.8,34.35,4959876,0
+PACB.US,D,20210114,000000,34.28,38.53,34.28,37.72,6286124,0
+PACB.US,D,20210115,000000,37.99,40.77,36.68,36.925,6510395,0
+PACB.US,D,20210119,000000,39.1547,40.535,37.1,40.2,6191832,0
+PACB.US,D,20210120,000000,40.34,41.65,38.02,38.585,5043992,0
+PACB.US,D,20210121,000000,39.23,39.295,34.76,36.31,4876737,0
+PACB.US,D,20210122,000000,35.69,37.76,35.1,37.42,3505213,0
+PACB.US,D,20210125,000000,36.95,38.2,34.52,35.95,3823979,0
+PACB.US,D,20210126,000000,35.3,36.11,32.55,32.88,5483560,0
+PACB.US,D,20210127,000000,30.91,32.99,28.75,31.06,5653448,0
+PACB.US,D,20210128,000000,31.4,35.7,31.15,34.28,4097281,0
+PACB.US,D,20210129,000000,34.39,34.8656,32,32.35,3199473,0
+PACB.US,D,20210201,000000,33.225,34.68,32.51,34.18,3321101,0
+PACB.US,D,20210202,000000,34.98,36.93,34.82,35.245,3731165,0
+PACB.US,D,20210203,000000,36.12,36.43,33.96,34.82,2855483,0
+PACB.US,D,20210204,000000,34.87,35.7,34.16,35.01,2150930,0
+PACB.US,D,20210205,000000,35.47,37.1,35.03,36.22,2706827,0
+PACB.US,D,20210208,000000,37.37,39.1,37.25,38.65,3613360,0
+PACB.US,D,20210209,000000,38.54,40.53,37.67,39.54,2935599,0
+PACB.US,D,20210210,000000,48.5,51.88,45.3911,45.9,12880758,0
+PACB.US,D,20210211,000000,51,53.69,48.64,51.15,9223999,0
+PACB.US,D,20210212,000000,49.03,51.27,45.75,50.32,5930864,0
+PACB.US,D,20210216,000000,51.11,51.2497,46.355,46.37,5246837,0
+PACB.US,D,20210217,000000,45.4578,45.88,42.3001,44.17,4646727,0
+PACB.US,D,20210218,000000,41.734,43.96,41.5601,42.74,3993642,0
+PACB.US,D,20210219,000000,43.665,44.3,42.04,43.03,4078145,0
+PACB.US,D,20210222,000000,41.46,41.62,36.61,37.44,5017759,0
+PACB.US,D,20210223,000000,34.59,37.23,30.22,37.12,8983540,0
+PACB.US,D,20210224,000000,35.79,38.88,34.98,35.75,5672471,0
+PACB.US,D,20210225,000000,35.68,35.68,30.515,31.175,7095573,0
+PACB.US,D,20210226,000000,31.59,33.49,30.15,30.57,6521378,0
+PACB.US,D,20210301,000000,32.41,35.69,31.84,35.22,6072463,0
+PACB.US,D,20210302,000000,35.5,35.98,34.02,34.34,3901267,0
+PACB.US,D,20210303,000000,33.49,34.07,30.56,30.965,4470502,0
+PACB.US,D,20210304,000000,29.67,31.59,27.77,28.78,7897996,0
+PACB.US,D,20210305,000000,29.46,29.52,24.76,29.27,11285934,0
+PACB.US,D,20210308,000000,30.49,31.3706,26.25,27.37,4979585,0
+PACB.US,D,20210309,000000,30,32.42,29.95,31.38,5071131,0
+PACB.US,D,20210310,000000,32.7,35.18,32.03,32.08,4827156,0
+PACB.US,D,20210311,000000,33.89,35.56,33.56,35.5,3773960,0
+PACB.US,D,20210312,000000,33.76,34.36,32.0803,33.89,3444780,0
+PACB.US,D,20210315,000000,34,35.75,32.64,35.27,2616073,0
+PACB.US,D,20210316,000000,36.1,36.252,32.23,33.44,3103173,0
+PACB.US,D,20210317,000000,31.74,35.99,31,34.83,4224203,0
+PACB.US,D,20210318,000000,34,34.33,31.77,31.87,3407598,0
+PACB.US,D,20210319,000000,31.63,34.02,30.6,33.43,4903693,0
+PACB.US,D,20210322,000000,33.74,35.38,32.72,34.79,3325187,0
+PACB.US,D,20210323,000000,34.65,35.55,32.22,32.66,3432866,0
+PACB.US,D,20210324,000000,33.16,33.16,29.3,29.63,3143743,0
+PACB.US,D,20210325,000000,27.06,30.68,26.45,30.54,3648584,0
+PACB.US,D,20210326,000000,30.5,30.79,28.79,30.73,2587047,0
+PACB.US,D,20210329,000000,30.34,30.34,28.21,28.63,2672003,0
+PACB.US,D,20210330,000000,28.0644,30.49,27.5,29.95,3056518,0
+PACB.US,D,20210331,000000,30.63,34.03,30.44,33.31,5884935,0
+PACB.US,D,20210401,000000,34.47,36.3,33.77,33.82,3436872,0
+PACB.US,D,20210405,000000,35.49,36.1,34.23,34.53,1900441,0
+PACB.US,D,20210406,000000,35.285,37.42,34.15,35.5,4828127,0
+PACB.US,D,20210407,000000,34.931,35.8599,32.33,32.55,2866714,0
+PACB.US,D,20210408,000000,32.73,33.85,32.73,33.49,1941756,0
+PACB.US,D,20210409,000000,33.4,33.56,31.74,32.16,2719105,0
+PACB.US,D,20210412,000000,31.67,31.75,30.32,30.74,2686201,0
+PACB.US,D,20210413,000000,31.12,33.77,30.79,33.325,3463073,0
+PACB.US,D,20210414,000000,33.33,34.87,32.35,32.55,2613647,0
+PACB.US,D,20210415,000000,33.37,34.1,32.55,32.85,2892650,0
+PACB.US,D,20210416,000000,32.49,32.63,30.6,31.53,2201595,0
+PACB.US,D,20210419,000000,30.352,31.2558,28.56,29.61,3152703,0
+PACB.US,D,20210420,000000,29.76,30.46,27.94,29.1,2300299,0
+PACB.US,D,20210421,000000,28.91,30.3785,27.81,30.23,1890298,0
+PACB.US,D,20210422,000000,30.67,31.9186,30.0701,30.48,2403387,0
+PACB.US,D,20210423,000000,30.61,31.36,30.04,30.96,1868128,0
+PACB.US,D,20210426,000000,31.36,32.97,30.5601,32.63,2233683,0
+PACB.US,D,20210427,000000,32.88,33.97,32.46,33.64,3314196,0
+PACB.US,D,20210428,000000,32.87,34.05,32.15,33.63,1587265,0
+PACB.US,D,20210429,000000,33.64,33.99,32.02,33.48,4097875,0
+PACB.US,D,20210430,000000,30.12,31.8,29.02,29.85,6280467,0
+PACB.US,D,20210503,000000,29.5,30.14,26.93,27.27,4880920,0
+PACB.US,D,20210504,000000,26.42,26.59,24.7,25.46,4897663,0
+PACB.US,D,20210505,000000,25.8784,26.26,24.74,24.94,3413006,0
+PACB.US,D,20210506,000000,24.59,24.68,22.95,24.36,3452739,0
+PACB.US,D,20210507,000000,24.83,26.34,24.6,24.89,2483080,0
+PACB.US,D,20210510,000000,24.56,24.56,22.83,23.04,3178106,0
+PACB.US,D,20210511,000000,20.33,24.79,20.22,24.09,3916339,0
+PACB.US,D,20210512,000000,23.51,24.13,22.77,22.93,3275448,0
+PACB.US,D,20210513,000000,23.29,24.13,21.48,22.3,4786027,0
+PACB.US,D,20210514,000000,22.61,23.91,22.6,23.56,3318986,0
+PACB.US,D,20210517,000000,23.32,23.82,22.64,23.39,2057555,0
+PACB.US,D,20210518,000000,23.47,25.21,22.96,24.39,2811409,0
+PACB.US,D,20210519,000000,23.01,24.48,22.81,24.46,2646190,0
+PACB.US,D,20210520,000000,24.81,26.06,24.36,25.92,2080752,0
+PACB.US,D,20210521,000000,26.4865,26.5,25.3,25.57,2252197,0
+PACB.US,D,20210524,000000,26.2,26.7,25.64,25.79,1854197,0
+PACB.US,D,20210525,000000,25.97,26.43,24.97,25.69,2313764,0
+PACB.US,D,20210526,000000,25.95,26.36,25.48,26.08,2075295,0
+PACB.US,D,20210527,000000,26.34,27.21,25.79,27.07,2182861,0
+PACB.US,D,20210528,000000,27.3,28.11,26.89,27.05,1758421,0
+PACB.US,D,20210601,000000,27.3,27.43,25.63,26.42,2036437,0
+PACB.US,D,20210602,000000,26.33,26.86,25.92,26.74,1971713,0
+PACB.US,D,20210603,000000,26.42,26.64,25.16,25.47,2115891,0
+PACB.US,D,20210604,000000,25.79,26.42,25.7,26.12,1189634,0
+PACB.US,D,20210607,000000,26.31,28.3844,26.2738,27.94,2002203,0
+PACB.US,D,20210608,000000,28.91,29.48,27.54,28.6,2181671,0
+PACB.US,D,20210609,000000,29,29.63,28.46,29.05,1969371,0
+PACB.US,D,20210610,000000,29.01,30.015,28.66,29.76,2043261,0
+PACB.US,D,20210611,000000,30,30.14,28.87,29.22,1396514,0
+PACB.US,D,20210614,000000,29.45,30.32,29.24,29.51,1074468,0
+PACB.US,D,20210615,000000,29.31,29.45,27.81,28.02,1367862,0
+PACB.US,D,20210616,000000,27.86,28.44,26.68,27.9,1727356,0
+PACB.US,D,20210617,000000,27.88,29.96,27.75,29.55,1806570,0
+PACB.US,D,20210618,000000,28.93,29.525,28.75,29.15,2768487,0
+PACB.US,D,20210621,000000,29.15,29.8823,28.23,29.74,1887106,0
+PACB.US,D,20210622,000000,29.99,30.5599,29.34,30.25,1189726,0
+PACB.US,D,20210623,000000,30.5,32.1,30.37,31.4,2197777,0
+PACB.US,D,20210624,000000,31.6,32.88,31.57,32.48,1685052,0
+PACB.US,D,20210625,000000,32.67,34.75,32.15,33.81,7364358,0
+PACB.US,D,20210628,000000,35.3628,35.8,34.2842,35.34,2343770,0
+PACB.US,D,20210629,000000,35.3,36.36,34.82,36.02,1406243,0
+PACB.US,D,20210630,000000,35.92,36,34.3,34.97,2884485,0
+PACB.US,D,20210701,000000,35,35.1,33.13,34.36,1803367,0
+PACB.US,D,20210702,000000,34.56,34.88,33.17,33.48,1392628,0
+PACB.US,D,20210706,000000,33.28,33.56,32.465,33.03,1550894,0
+PACB.US,D,20210707,000000,33.21,33.23,31.021,32.11,1437769,0
+PACB.US,D,20210708,000000,29.865,32.02,29.58,31.33,1418674,0
+PACB.US,D,20210709,000000,31.56,32.06,30.74,31.96,1218314,0
+PACB.US,D,20210712,000000,32.12,32.63,31.705,31.96,1508025,0
+PACB.US,D,20210713,000000,31.6298,31.9,29.5,29.67,1685936,0
+PACB.US,D,20210714,000000,29.78,29.88,27.14,27.56,2212367,0
+PACB.US,D,20210715,000000,27.55,28.09,26.02,27,1992458,0
+PACB.US,D,20210716,000000,27.2,27.45,26.3,26.48,1682327,0
+PACB.US,D,20210719,000000,25.96,28.09,25.24,27.23,2297313,0
+PACB.US,D,20210720,000000,27.245,29.59,26.41,29.2,4695944,0
+PACB.US,D,20210721,000000,29.5,31.582,28.395,31.39,3692767,0
+PACB.US,D,20210722,000000,31.46,32.14,30.7701,31.35,2639170,0
+PACB.US,D,20210723,000000,31.3489,31.41,29.8276,30.35,1582624,0
+PACB.US,D,20210726,000000,30.4,30.95,29.88,30.37,2103725,0
+PACB.US,D,20210727,000000,30.26,30.66,28.35,30.01,2997697,0
+PACB.US,D,20210728,000000,30.2,31.92,30.16,31.51,1508473,0
+PACB.US,D,20210729,000000,31.53,32.37,31.04,31.67,1539339,0
+PACB.US,D,20210730,000000,31.2,32.49,31.08,32.15,2066580,0
+PACB.US,D,20210802,000000,32.27,32.31,30.91,31.24,3696123,0
+PACB.US,D,20210803,000000,31.54,31.7146,30.015,30.21,2072240,0
+PACB.US,D,20210804,000000,29.36,32.16,27.7266,32.13,3261862,0
+PACB.US,D,20210805,000000,32.13,35.5752,31.53,35.02,3246951,0
+PACB.US,D,20210806,000000,34.74,34.95,31.95,32.31,2289275,0
+PACB.US,D,20210809,000000,32.11,33.57,31.74,33.1,1269320,0
+PACB.US,D,20210810,000000,33.16,33.2498,30.41,30.7,1871899,0
+PACB.US,D,20210811,000000,30.96,31.535,28.9581,29.86,2179708,0
+PACB.US,D,20210812,000000,29.81,30.77,29.68,30.59,945506,0
+PACB.US,D,20210813,000000,30.7,30.85,28.9,29.47,1342254,0
+PACB.US,D,20210816,000000,29.21,29.38,27.89,28.41,1732369,0
+PACB.US,D,20210817,000000,28,28.1,26.3,27.4,2126698,0
+PACB.US,D,20210818,000000,27.58,27.84,26.74,26.77,2670896,0
+PACB.US,D,20210819,000000,26.33,26.53,25.525,25.82,1969452,0
+PACB.US,D,20210820,000000,25.81,28.14,25.68,28,2064038,0
+PACB.US,D,20210823,000000,28.45,29.75,27.8,28.96,1614727,0
+PACB.US,D,20210824,000000,28.9,29.74,28.4,29.6,1157960,0
+PACB.US,D,20210825,000000,29.55,30.125,29.03,29.09,874148,0
+PACB.US,D,20210826,000000,28.78,29.33,28.13,28.61,1873410,0
+PACB.US,D,20210827,000000,28.93,30.48,28.62,30.08,1918900,0
+PACB.US,D,20210830,000000,30.21,30.87,29.54,30.46,1490922,0
+PACB.US,D,20210831,000000,30.76,31.47,30.16,31.31,1828855,0
+PACB.US,D,20210901,000000,31.3,32.55,30.84,32.09,1933224,0
+PACB.US,D,20210902,000000,32.27,32.39,30.98,31.48,1560470,0
+PACB.US,D,20210903,000000,31.42,31.72,30.67,31.23,906264,0
+PACB.US,D,20210907,000000,30.93,31.53,30.1,30.28,1554467,0
+PACB.US,D,20210908,000000,30.08,30.1758,28.51,29.41,1545830,0
+PACB.US,D,20210909,000000,29.43,30.65,29.08,30,1194979,0
+PACB.US,D,20210910,000000,30.28,30.7,29.7,29.85,1079549,0
+PACB.US,D,20210913,000000,29.73,29.93,27.61,28.47,1556654,0
+PACB.US,D,20210914,000000,28.6,29.23,27.8485,28.16,1013776,0
+PACB.US,D,20210915,000000,28.07,28.27,27.1,27.64,1355910,0
+PACB.US,D,20210916,000000,27.52,27.67,26.7001,27.59,1448518,0
+PACB.US,D,20210917,000000,27.92,29.53,27.61,29.44,3220806,0
+PACB.US,D,20210920,000000,27.92,28.61,27.51,27.99,1286827,0
+PACB.US,D,20210921,000000,28.16,28.36,27.16,27.41,1109070,0
+PACB.US,D,20210922,000000,27.6,28.39,27.18,27.28,1268749,0
+PACB.US,D,20210923,000000,27.47,27.64,26.88,27.52,1146830,0
+PACB.US,D,20210924,000000,27.12,27.41,25.55,25.58,1838362,0
+PACB.US,D,20210927,000000,25.65,26.29,24.86,26.11,2042515,0
+PACB.US,D,20210928,000000,25.78,25.99,24.31,24.87,2286907,0
+PACB.US,D,20210929,000000,25.22,25.98,24.62,24.86,1449286,0
+PACB.US,D,20210930,000000,25.03,26.165,24.86,25.55,1564072,0
+PACB.US,D,20211001,000000,25.51,26.13,25.04,25.84,1655373,0
+PACB.US,D,20211004,000000,25.66,25.72,23.97,24.35,3684450,0
+PACB.US,D,20211005,000000,24.66,25.5384,24.34,25.11,2554489,0
+PACB.US,D,20211006,000000,24.98,25.24,23.61,23.87,2499636,0
+PACB.US,D,20211007,000000,24.39,26.19,23.97,25.56,2366789,0
+PACB.US,D,20211008,000000,25.55,25.98,24.74,24.88,1513560,0
+PACB.US,D,20211011,000000,24.89,25.13,23.91,23.98,1165909,0
+PACB.US,D,20211012,000000,24.33,24.865,24.1,24.3,1552538,0
+PACB.US,D,20211013,000000,24.53,24.73,23.725,24.07,1892432,0
+PACB.US,D,20211014,000000,24.59,25.24,24.245,24.55,2423148,0
+PACB.US,D,20211015,000000,25.1,25.1,24.115,24.39,1463864,0
+PACB.US,D,20211018,000000,24,24.595,23.8795,24.29,1840171,0
+PACB.US,D,20211019,000000,24.44,25.59,24,25.37,1945682,0
+PACB.US,D,20211020,000000,25.5,25.764,25.01,25.21,1343942,0
+PACB.US,D,20211021,000000,25.33,25.94,25.16,25.58,1547515,0
+PACB.US,D,20211022,000000,25.5,26.23,25.16,25.47,1708859,0
+PACB.US,D,20211025,000000,25.47,26.17,25.14,25.86,1250876,0
+PACB.US,D,20211026,000000,26,26.3,25.35,25.77,1770680,0
+PACB.US,D,20211027,000000,25.74,25.99,24.96,25.51,2228922,0
+PACB.US,D,20211028,000000,25.67,26.78,25.53,26.69,1499639,0
+PACB.US,D,20211029,000000,26.6,26.8,26.19,26.48,1572568,0
+PACB.US,D,20211101,000000,26.54,28.11,26.54,27.68,2445734,0
+PACB.US,D,20211102,000000,27.86,28.18,26.897,27.95,2176178,0
+PACB.US,D,20211103,000000,28.8,30.24,27.1101,29.5,3655723,0
+PACB.US,D,20211104,000000,29.2,31.1,28.81,30.08,2548948,0
+PACB.US,D,20211105,000000,29.81,30.68,28.81,29.16,2156817,0
+PACB.US,D,20211108,000000,29.03,29.94,28.9476,29.49,1712127,0
+PACB.US,D,20211109,000000,29.39,29.69,28.3408,28.99,2049989,0
+PACB.US,D,20211110,000000,28.64,28.98,26.17,26.47,2386997,0
+PACB.US,D,20211111,000000,26.77,27.54,26.465,26.97,1329565,0
+PACB.US,D,20211112,000000,27.2,27.35,26.46,27.32,1333171,0
+PACB.US,D,20211115,000000,27.5,27.55,25.9,26.7,1540286,0
+PACB.US,D,20211116,000000,26.77,28.17,26.42,28.06,1624417,0
+PACB.US,D,20211117,000000,27.99,28,26.7,27.05,1385387,0
+PACB.US,D,20211118,000000,27.34,27.34,24.495,25.18,2035442,0
+PACB.US,D,20211119,000000,25.33,27.22,24.955,26.47,3779392,0
+PACB.US,D,20211122,000000,26.3,26.335,22.66,22.68,3949341,0
+PACB.US,D,20211123,000000,23.01,23.49,22.15,22.87,2946079,0
+PACB.US,D,20211124,000000,22.5,23.48,21.6698,23.39,2394964,0
+PACB.US,D,20211126,000000,22.86,23.73,22.8,23.32,1407216,0
+PACB.US,D,20211129,000000,23.73,23.87,22.305,23.06,2728106,0
+PACB.US,D,20211130,000000,23,23.85,22.621,23.21,3074176,0
+PACB.US,D,20211201,000000,23.37,23.69,21.1,21.14,3670921,0
+PACB.US,D,20211202,000000,21.065,22.43,20.61,21.56,2073251,0
+PACB.US,D,20211203,000000,21.57,21.7075,19.8,20.47,3202217,0
+PACB.US,D,20211206,000000,20.3,20.32,18.63,20.19,3143640,0
+PACB.US,D,20211207,000000,20.8,23.17,20.74,22.74,3670303,0
+PACB.US,D,20211208,000000,22.72,23.56,21.46,22.9,1541044,0
+PACB.US,D,20211209,000000,22.71,23.03,20.92,20.97,1756798,0
+PACB.US,D,20211210,000000,21.19,22.22,20.81,20.88,1523427,0
+PACB.US,D,20211213,000000,20.8,21.86,20.22,21.01,3007496,0
+PACB.US,D,20211214,000000,20.29,21.34,19.93,20.86,2725671,0
+PACB.US,D,20211215,000000,20.87,22.07,19.95,21.99,4413610,0
+PACB.US,D,20211216,000000,22.39,22.5,19.225,19.26,3828832,0
+PACB.US,D,20211217,000000,18.95,21.41,18.26,21.04,5687742,0
+PACB.US,D,20211220,000000,20.6,20.82,19.8,20.48,2980406,0
+PACB.US,D,20211221,000000,20.83,21.68,20.33,21.57,2228153,0
+PACB.US,D,20211222,000000,21.53,22.38,21.14,21.74,1744805,0
+PACB.US,D,20211223,000000,21.74,21.75,20.6,21.42,1123269,0
+PACB.US,D,20211227,000000,21.41,21.43,20.54,20.76,1564903,0
+PACB.US,D,20211228,000000,20.75,21.29,19.79,19.87,1979887,0
+PACB.US,D,20211229,000000,19.84,19.89,19.21,19.59,2535133,0
+PACB.US,D,20211230,000000,19.45,21.31,19.35,20.88,1787010,0
+PACB.US,D,20211231,000000,20.8,21.52,20.39,20.46,1449097,0
+PACB.US,D,20220103,000000,20.5,21.01,19.51,20.9,2428624,0
+PACB.US,D,20220104,000000,20.78,21.01,18.3001,18.98,3697857,0
+PACB.US,D,20220105,000000,18.94,19.14,16.99,17,4732805,0
+PACB.US,D,20220106,000000,17.25,17.69,16.07,17.17,3965546,0
+PACB.US,D,20220107,000000,17.13,18.13,16.69,16.76,3293991,0
+PACB.US,D,20220110,000000,16.2,16.64,15.58,16.58,4096924,0
+PACB.US,D,20220111,000000,14.34,14.93,13.85,14.7,12134332,0
+PACB.US,D,20220112,000000,14.96,15.62,14.23,14.45,4523510,0
+PACB.US,D,20220113,000000,14.42,14.48,13.08,13.2,5702736,0
+PACB.US,D,20220114,000000,12.9,13.17,12.04,12.43,7535145,0
+PACB.US,D,20220118,000000,11.89,12.51,11.1,11.12,5590873,0
+PACB.US,D,20220119,000000,11.44,11.8,10.61,10.66,6225569,0
+PACB.US,D,20220120,000000,10.95,11.8,10.35,10.39,6795574,0
+PACB.US,D,20220121,000000,10.28,10.76,9.875,10.05,6256651,0
+PACB.US,D,20220124,000000,9.82,10.685,9.04,10.67,7783657,0
+PACB.US,D,20220125,000000,10.3,10.64,9.82,10.24,5653828,0
+PACB.US,D,20220126,000000,10.51,11.1,9.67,9.79,6157172,0
+PACB.US,D,20220127,000000,10.45,10.47,9.375,9.42,5398914,0
+PACB.US,D,20220128,000000,9.4,10.1,9.08,10.06,8189640,0
+PACB.US,D,20220131,000000,10.15,11.26,10.15,11.18,7113941,0
+PACB.US,D,20220201,000000,11.33,11.5805,10.8,11.44,4792625,0
+PACB.US,D,20220202,000000,11.51,11.65,10.98,11.41,7412514,0
+PACB.US,D,20220203,000000,10.79,11.175,10.54,10.66,4379499,0
+PACB.US,D,20220204,000000,10.72,11.1,10.2,10.85,3371089,0
+PACB.US,D,20220207,000000,10.83,11.61,10.66,11.01,3441358,0
+PACB.US,D,20220208,000000,10.865,11.13,10.63,10.99,3855491,0
+PACB.US,D,20220209,000000,11.255,11.93,11.21,11.79,4177725,0
+PACB.US,D,20220210,000000,11.13,12.05,11.05,11.31,3867163,0
+PACB.US,D,20220211,000000,11.225,11.87,11.005,11.24,4116281,0
+PACB.US,D,20220214,000000,11.08,11.77,10.89,10.98,5331488,0
+PACB.US,D,20220215,000000,11.32,11.536,10.81,11.38,4692750,0
+PACB.US,D,20220216,000000,10.35,11.96,10.3,11.88,10506009,0
+PACB.US,D,20220217,000000,11.24,11.895,10.88,11.03,10336909,0
+PACB.US,D,20220218,000000,11.13,11.815,10.78,11.47,8430965,0
+PACB.US,D,20220222,000000,11.1,11.29,10.2,10.32,5973274,0
+PACB.US,D,20220223,000000,10.71,10.83,10.01,10.04,3703132,0
+PACB.US,D,20220224,000000,9.57,11.06,9.46,11,4332954,0
+PACB.US,D,20220225,000000,10.98,11.44,10.61,11.36,3554276,0
+PACB.US,D,20220228,000000,11.22,11.95,11.13,11.92,4857696,0
+PACB.US,D,20220301,000000,11.77,12.63,11.765,12.16,5650118,0
+PACB.US,D,20220302,000000,12.09,12.16,11.31,11.7,3464094,0
+PACB.US,D,20220303,000000,11.84,11.89,11.08,11.3,3077462,0
+PACB.US,D,20220304,000000,11.23,11.71,10.53,10.68,2972704,0
+PACB.US,D,20220307,000000,10.7,10.98,9.975,10.43,3993637,0
+PACB.US,D,20220308,000000,10.35,11.08,9.99,10.65,4719704,0
+PACB.US,D,20220309,000000,11.02,11.55,10.86,11.23,3195117,0
+PACB.US,D,20220310,000000,10.95,11.04,10.58,10.94,2280576,0
+PACB.US,D,20220311,000000,11.09,11.16,9.86,9.9,3581864,0
+PACB.US,D,20220314,000000,9.77,9.83,8.33,8.43,5903867,0
+PACB.US,D,20220315,000000,8.42,9.17,8.26,9.16,5004469,0
+PACB.US,D,20220316,000000,9.49,10.3075,9.45,10.26,5575691,0
+PACB.US,D,20220317,000000,10.23,10.96,10.0022,10.93,4251242,0
+PACB.US,D,20220318,000000,10.71,10.98,10.31,10.72,8708083,0
+PACB.US,D,20220321,000000,10.7,10.72,9.75,9.94,7037162,0
+PACB.US,D,20220322,000000,9.94,10.42,9.795,10.18,5990221,0
+PACB.US,D,20220323,000000,10,10.39,9.69,9.88,8409954,0
+PACB.US,D,20220324,000000,9.9,9.93,9.09,9.67,4494840,0
+PACB.US,D,20220325,000000,9.7,9.71,9.03,9.24,3839458,0
+PACB.US,D,20220328,000000,9.3,9.7,9.065,9.54,4794146,0
+PACB.US,D,20220329,000000,9.75,10.44,9.66,10.32,6646281,0
+PACB.US,D,20220330,000000,10.15,10.34,9.61,9.65,5291276,0
+PACB.US,D,20220331,000000,9.63,9.765,9.06,9.1,4954532,0
+PACB.US,D,20220401,000000,9.29,9.57,9.16,9.48,5469640,0
+PACB.US,D,20220404,000000,9.52,10.445,9.52,10.43,7310073,0
+PACB.US,D,20220405,000000,10.38,10.475,9.36,9.46,5823484,0
+PACB.US,D,20220406,000000,9.27,9.27,8.265,8.8,9418008,0
+PACB.US,D,20220407,000000,8.74,8.94,8.3,8.77,6276301,0
+PACB.US,D,20220408,000000,8.7,8.82,8.36,8.49,6323353,0
+PACB.US,D,20220411,000000,8.25,8.515,8.02,8.21,9047385,0
+PACB.US,D,20220412,000000,8.34,8.92,8.045,8.12,7361986,0
+PACB.US,D,20220413,000000,8.11,8.36,7.86,8.15,7689601,0
+PACB.US,D,20220414,000000,8.33,8.34,7.5,7.54,7094288,0
+PACB.US,D,20220418,000000,7.53,7.53,7.09,7.34,7488684,0
+PACB.US,D,20220419,000000,7.28,7.7,7.18,7.43,6154549,0
+PACB.US,D,20220420,000000,7.46,7.4938,6.99,7.01,6320344,0
+PACB.US,D,20220421,000000,7.18,7.34,6.55,6.67,7501220,0
+PACB.US,D,20220422,000000,6.66,6.94,6.57,6.82,10571722,0
+PACB.US,D,20220425,000000,6.76,7.21,6.65,7.19,10375132,0
+PACB.US,D,20220426,000000,7.13,7.33,6.655,6.67,6993689,0
+PACB.US,D,20220427,000000,6.69,6.9,6.5,6.64,7043444,0
+PACB.US,D,20220428,000000,6.66,6.8079,5.905,6.55,6542370,0
+PACB.US,D,20220429,000000,6.52,6.88,6.315,6.34,5473642,0
+PACB.US,D,20220502,000000,6.29,6.87,6.21,6.85,6197093,0
+PACB.US,D,20220503,000000,6.83,7.06,6.585,6.83,4783851,0
+PACB.US,D,20220504,000000,6.83,7.51,6.455,7.29,9104296,0
+PACB.US,D,20220505,000000,7.52,7.74,6.335,6.42,9203900,0
+PACB.US,D,20220506,000000,6.4,6.4,5.7,6.12,8793736,0
+PACB.US,D,20220509,000000,5.91,6,5.25,5.28,4972480,0
+PACB.US,D,20220510,000000,5.51,5.76,4.7716,5.33,7351855,0
+PACB.US,D,20220511,000000,5.17,5.365,4.66,4.665,9877059,0
+PACB.US,D,20220512,000000,4.58,5.22,4.51,4.99,11027477,0
+PACB.US,D,20220513,000000,5.14,5.94,5.07,5.84,9751327,0
+PACB.US,D,20220516,000000,5.75,5.9,5.47,5.51,6541136,0
+PACB.US,D,20220517,000000,5.68,5.94,5.455,5.73,5080439,0
+PACB.US,D,20220518,000000,5.53,5.75,5.155,5.22,7907692,0
+PACB.US,D,20220519,000000,5.18,5.77,5.165,5.6,5144557,0
+PACB.US,D,20220520,000000,5.75,5.86,5.26,5.61,8088169,0
+PACB.US,D,20220523,000000,5.59,5.89,5.46,5.74,9319524,0
+PACB.US,D,20220524,000000,5.61,5.7,5.3601,5.39,9273754,0
+PACB.US,D,20220525,000000,5.37,5.67,5.26,5.37,5248613,0
+PACB.US,D,20220526,000000,5.35,5.68,5.23,5.41,4563252,0
+PACB.US,D,20220527,000000,5.49,6.19,5.45,6.17,6578390,0
+PACB.US,D,20220531,000000,6.05,6.15,5.5,5.63,7894797,0
+PACB.US,D,20220601,000000,5.67,5.78,4.92,5.13,6634645,0
+PACB.US,D,20220602,000000,5.16,5.71,5.09,5.6,4934549,0
+PACB.US,D,20220603,000000,5.4,5.43,4.985,5.09,6209702,0
+PACB.US,D,20220606,000000,5.23,5.34,4.88,4.985,5554732,0
+PACB.US,D,20220607,000000,4.88,5.09,4.81,4.88,8249807,0
+PACB.US,D,20220608,000000,4.88,5.01,4.68,4.71,12111897,0
+PACB.US,D,20220609,000000,4.725,4.745,4.49,4.54,7618707,0
+PACB.US,D,20220610,000000,4.41,4.54,4.155,4.28,8469789,0
+PACB.US,D,20220613,000000,4.12,4.14,3.89,4.02,8242353,0
+PACB.US,D,20220614,000000,4.12,4.2,3.85,4.1,5844714,0
+PACB.US,D,20220615,000000,4.2,4.45,4.1,4.28,7999911,0
+PACB.US,D,20220616,000000,4.1,4.11,3.86,4.05,5247760,0
+PACB.US,D,20220617,000000,4.05,4.43,4.05,4.24,8137742,0
+PACB.US,D,20220621,000000,4.4,4.74,4.36,4.61,7778204,0
+PACB.US,D,20220622,000000,4.52,5.02,4.48,4.87,6513787,0
+PACB.US,D,20220623,000000,4.92,5.52,4.88,5.46,6555207,0
+PACB.US,D,20220624,000000,5.53,5.87,5.38,5.61,13327977,0
+PACB.US,D,20220627,000000,5.55,5.67,5.18,5.31,4472694,0
+PACB.US,D,20220628,000000,5.3,5.36,4.8,4.86,6004447,0
+PACB.US,D,20220629,000000,4.8,4.84,4.555,4.57,6200344,0
+PACB.US,D,20220630,000000,4.42,4.51,4.15,4.42,9171852,0
+PACB.US,D,20220701,000000,4.47,4.635,4.31,4.47,5884905,0
+PACB.US,D,20220705,000000,4.38,5.24,4.27,5.2,5939008,0
+PACB.US,D,20220706,000000,5.24,5.515,5.1,5.15,5584598,0
+PACB.US,D,20220707,000000,5.14,5.6,5.065,5.6,4804597,0
+PACB.US,D,20220708,000000,5.43,5.84,5.38,5.45,4886524,0
+PACB.US,D,20220711,000000,5.41,5.485,4.87,4.88,3254013,0
+PACB.US,D,20220712,000000,5,5.14,4.67,5.1,3182104,0
+PACB.US,D,20220713,000000,4.89,5.25,4.85,5.12,3927147,0
+PACB.US,D,20220714,000000,5.03,5.06,4.53,4.625,4280676,0
+PACB.US,D,20220715,000000,4.66,4.67,4.16,4.24,6935710,0
+PACB.US,D,20220718,000000,4.39,4.445,3.89,3.925,6343472,0
+PACB.US,D,20220719,000000,4,4.28,3.95,4.24,6951801,0
+PACB.US,D,20220720,000000,4.29,4.7488,4.27,4.46,8781435,0
+PACB.US,D,20220721,000000,4.51,5.1,4.48,4.8,7247168,0
+PACB.US,D,20220722,000000,4.84,5.045,4.28,4.47,8954032,0
+PACB.US,D,20220725,000000,4.51,4.515,4.195,4.36,5099946,0
+PACB.US,D,20220726,000000,4.37,4.41,4.19,4.27,4041420,0
+PACB.US,D,20220727,000000,4.32,4.56,4.165,4.49,3886508,0
+PACB.US,D,20220728,000000,4.52,4.645,4.225,4.49,4518032,0
+PACB.US,D,20220729,000000,4.51,4.54,4.21,4.37,3390560,0
+PACB.US,D,20220801,000000,4.34,4.6,4.2,4.47,6042112,0
+PACB.US,D,20220802,000000,4.41,5.04,4.37,4.85,6228499,0
+PACB.US,D,20220803,000000,4.93,5.325,4.835,5.21,7555669,0
+PACB.US,D,20220804,000000,4.94,6.37,4.77,5.81,15139730,0
+PACB.US,D,20220805,000000,5.66,6.08,5.27,6.06,6464098,0
+PACB.US,D,20220808,000000,6.15,7.047,6.09,6.9,12834665,0
+PACB.US,D,20220809,000000,6.76,6.82,6.24,6.66,8330412,0
+PACB.US,D,20220810,000000,7.04,7.75,6.51,7.69,12073545,0
+PACB.US,D,20220811,000000,7.86,14.2,7.75,7.94,85360954,0
+PACB.US,D,20220812,000000,8.02,9.26,8.01,8.79,22342151,0
+PACB.US,D,20220815,000000,8.69,9.25,8.25,8.36,6095222,0
+PACB.US,D,20220816,000000,8.3,8.48,7.63,8,7425940,0
+PACB.US,D,20220817,000000,7.73,8.08,7.465,7.61,5601341,0
+PACB.US,D,20220818,000000,7.65,7.65,6.76,7.17,5164664,0
+PACB.US,D,20220819,000000,6.89,7.0801,6.26,6.4,7376862,0
+PACB.US,D,20220822,000000,6.08,6.33,5.57,5.65,7051049,0
+PACB.US,D,20220823,000000,5.69,6.33,5.65,6.01,6571357,0
+PACB.US,D,20220824,000000,5.91,6.67,5.795,6.57,7322402,0
+PACB.US,D,20220825,000000,6.66,6.92,6.48,6.9,4528448,0
+PACB.US,D,20220826,000000,6.86,6.9,5.9,5.97,7482884,0
+PACB.US,D,20220829,000000,5.82,6.09,5.76,5.83,5733522,0
+PACB.US,D,20220830,000000,5.9,5.97,5.405,5.57,5312642,0
+PACB.US,D,20220831,000000,5.74,5.8992,5.57,5.86,4622894,0
+PACB.US,D,20220901,000000,5.73,5.92,5.4625,5.89,4894227,0
+PACB.US,D,20220902,000000,6.09,6.09,5.065,5.32,9092323,0
+PACB.US,D,20220906,000000,5.365,5.645,5.1712,5.48,4465708,0
+PACB.US,D,20220907,000000,5.425,5.87,5.35,5.86,3682086,0
+PACB.US,D,20220908,000000,5.78,6.21,5.7012,6.19,4174739,0
+PACB.US,D,20220909,000000,6.31,7.17,6.28,6.69,7290390,0
+PACB.US,D,20220912,000000,6.75,7.06,6.485,6.95,5335732,0
+PACB.US,D,20220913,000000,6.5,6.5,5.85,6.14,7544077,0
+PACB.US,D,20220914,000000,6.1,6.255,5.77,6.13,5802889,0
+PACB.US,D,20220915,000000,6.06,6.835,6.02,6.61,8844448,0
+PACB.US,D,20220916,000000,6.35,6.44,5.88,6.02,8956473,0
+PACB.US,D,20220919,000000,5.85,6.09,5.65,6.09,4867391,0
+PACB.US,D,20220920,000000,5.9,6.0581,5.72,5.83,5188547,0
+PACB.US,D,20220921,000000,5.92,6.51,5.665,5.72,5435097,0
+PACB.US,D,20220922,000000,5.66,5.69,5.34,5.41,6367242,0
+PACB.US,D,20220923,000000,5.31,5.585,5.1,5.27,6189775,0
+PACB.US,D,20220926,000000,5.21,5.56,5.02,5.09,5575492,0
+PACB.US,D,20220927,000000,5.29,5.48,5.09,5.25,6403694,0
+PACB.US,D,20220928,000000,5.27,5.99,5.27,5.85,7202306,0
+PACB.US,D,20220929,000000,5.67,5.75,4.97,5.6,10089330,0
+PACB.US,D,20220930,000000,5.55,6.05,5.45,5.805,4883830,0
+PACB.US,D,20221003,000000,5.9,5.975,5.46,5.83,5573410,0
+PACB.US,D,20221004,000000,6.03,6.51,6.01,6.51,7243604,0
+PACB.US,D,20221005,000000,6.26,6.635,6.02,6.55,4576658,0
+PACB.US,D,20221006,000000,6.56,6.96,6.485,6.87,5588443,0
+PACB.US,D,20221007,000000,6.61,6.745,6.06,6.11,3064511,0
+PACB.US,D,20221010,000000,6.12,6.16,5.52,5.74,2864600,0
+PACB.US,D,20221011,000000,5.73,5.95,5.5,5.67,3140384,0
+PACB.US,D,20221012,000000,5.68,6.45,5.65,6.41,6363382,0
+PACB.US,D,20221013,000000,6.03,6.65,5.755,6.54,4565194,0
+PACB.US,D,20221014,000000,6.68,7.29,6.0801,6.1,4011407,0
+PACB.US,D,20221017,000000,6.385,6.69,6.289,6.44,4215205,0
+PACB.US,D,20221018,000000,6.82,6.98,6.37,6.47,4514393,0
+PACB.US,D,20221019,000000,6.37,6.65,6.115,6.64,5612003,0
+PACB.US,D,20221020,000000,6.6,7.17,6.43,6.68,7856860,0
+PACB.US,D,20221021,000000,6.68,7.825,6.47,7.77,9319938,0
+PACB.US,D,20221024,000000,7.7,8.05,7.3,7.52,5335589,0
+PACB.US,D,20221025,000000,7.58,8.36,7.58,8.23,5824308,0
+PACB.US,D,20221026,000000,7.99,8.98,7.365,8.82,14246929,0
+PACB.US,D,20221027,000000,8.91,9.255,7.655,7.67,7724126,0
+PACB.US,D,20221028,000000,7.69,8.85,7.5399,8.72,6265255,0
+PACB.US,D,20221031,000000,8.63,8.82,8.34,8.44,6192633,0
+PACB.US,D,20221101,000000,8.69,9.15,8.56,8.81,5882590,0
+PACB.US,D,20221102,000000,8.78,9.3762,8.07,8.08,7295722,0
+PACB.US,D,20221103,000000,7.99,8.47,7.76,7.92,4860009,0
+PACB.US,D,20221104,000000,8.09,8.295,7.65,8.25,5088951,0
+PACB.US,D,20221107,000000,8.27,8.645,7.96,8.42,5304722,0
+PACB.US,D,20221108,000000,8.08,9.23,7.89,9.03,9866961,0
+PACB.US,D,20221109,000000,8.82,9.6,8.25,8.34,10074226,0
+PACB.US,D,20221110,000000,9.16,10.58,9.16,10.02,10623028,0
+PACB.US,D,20221111,000000,9.855,10.86,9.715,10.3,6640196,0
+PACB.US,D,20221114,000000,10.2,10.49,9.63,10.13,6518461,0
+PACB.US,D,20221115,000000,11.055,12.37,10.94,11.2,8397343,0
+PACB.US,D,20221116,000000,10.93,11.4,10.55,10.96,5519175,0
+PACB.US,D,20221117,000000,10.42,10.82,10.05,10.63,4120141,0
+PACB.US,D,20221118,000000,10.99,11.1485,10.2,10.61,4139658,0
+PACB.US,D,20221121,000000,10.545,10.74,10.17,10.4,2763545,0
+PACB.US,D,20221122,000000,10.43,10.67,10.16,10.62,3025134,0
+PACB.US,D,20221123,000000,10.65,10.7252,10.015,10.35,3123881,0
+PACB.US,D,20221125,000000,10.16,10.24,9.95,10.11,1160755,0
+PACB.US,D,20221128,000000,9.9,10.23,9.605,9.72,2578634,0
+PACB.US,D,20221129,000000,9.76,9.82,9.41,9.45,2596595,0
+PACB.US,D,20221130,000000,9.46,10.78,9.46,10.75,5226943,0
+PACB.US,D,20221201,000000,10.73,11.285,10.49,11.08,3755428,0
+PACB.US,D,20221202,000000,10.71,10.75,10.275,10.66,2645838,0
+PACB.US,D,20221205,000000,10.51,10.58,9.95,10.03,2986436,0
+PACB.US,D,20221206,000000,10.08,10.22,8.92,9.1,4154867,0
+PACB.US,D,20221207,000000,9.06,9.425,8.93,9.3,2297095,0
+PACB.US,D,20221208,000000,9.4,9.98,9.06,9.95,3382900,0
+PACB.US,D,20221209,000000,9.84,9.91,9.12,9.12,3559022,0
+PACB.US,D,20221212,000000,9.11,9.57,8.92,9.51,5020777,0
+PACB.US,D,20221213,000000,10.44,10.53,9.23,9.52,3960392,0
+PACB.US,D,20221214,000000,9.52,9.7686,9.275,9.43,3183320,0
+PACB.US,D,20221215,000000,9.15,9.39,8.935,9.06,3098213,0
+PACB.US,D,20221216,000000,8.78,9.8,8.78,9.58,6254243,0
+PACB.US,D,20221219,000000,9.56,9.6,8.495,8.68,4074262,0
+PACB.US,D,20221220,000000,8.55,9.23,8.34,8.95,3119424,0
+PACB.US,D,20221221,000000,9.03,9.5975,8.86,9.19,2800851,0
+PACB.US,D,20221222,000000,8.98,9.05,8.52,9.04,2579695,0
+PACB.US,D,20221223,000000,9.03,9.03,8.435,8.49,2608592,0
+PACB.US,D,20221227,000000,8.41,8.555,7.98,8.02,2892702,0
+PACB.US,D,20221228,000000,7.97,8.195,7.78,7.79,2507219,0
+PACB.US,D,20221229,000000,7.95,8.48,7.71,8.29,4340169,0
+PACB.US,D,20221230,000000,8.09,8.24,7.73,8.18,4609205,0
+PACB.US,D,20230103,000000,8.315,8.6,7.83,7.94,3287503,0
+PACB.US,D,20230104,000000,8.19,8.37,7.77,8.27,4754411,0
+PACB.US,D,20230105,000000,8.23,8.57,8.06,8.53,3876779,0
+PACB.US,D,20230106,000000,8.59,8.81,8.155,8.4,3780024,0
+PACB.US,D,20230109,000000,9.18,9.5754,8.69,9.46,5296556,0
+PACB.US,D,20230110,000000,9.41,10.4001,9.325,9.77,4514648,0
+PACB.US,D,20230111,000000,9.84,10.115,9.44,9.88,3432466,0
+PACB.US,D,20230112,000000,9.98,10.91,9.37,10.9,5270502,0
+PACB.US,D,20230113,000000,10.7,11.17,10.63,10.96,3268417,0
+PACB.US,D,20230117,000000,10.91,12.12,10.87,12.02,4457527,0
+PACB.US,D,20230118,000000,12.19,12.54,11.71,11.93,4363106,0
+PACB.US,D,20230119,000000,11.68,11.8,10.8,11.29,4243488,0
+PACB.US,D,20230120,000000,11.11,11.495,10.82,11.29,3913041,0
+PACB.US,D,20230123,000000,11.3,11.65,10.94,11.33,3348084,0
+PACB.US,D,20230124,000000,11.13,11.52,10.68,10.84,2371555,0
+PACB.US,D,20230125,000000,10.455,11.71,10.34,11.64,16226956,0
+PACB.US,D,20230126,000000,11.87,12.02,11.15,11.99,5343347,0
+PACB.US,D,20230127,000000,11.762,12.09,11.4849,11.78,5789431,0
+PACB.US,D,20230130,000000,11.51,11.56,10.67,11.07,5648881,0
+PACB.US,D,20230131,000000,11.08,11.28,10.725,11.09,3969441,0
+PACB.US,D,20230201,000000,11.18,11.77,10.76,11.48,4709567,0
+PACB.US,D,20230202,000000,11.8,12.35,11.385,12,8359236,0
+PACB.US,D,20230203,000000,11.58,12.0713,11.27,11.58,4570907,0
+PACB.US,D,20230206,000000,11.32,11.57,11.15,11.33,2689969,0
+PACB.US,D,20230207,000000,11.35,11.4,10.86,11.25,3781774,0
+PACB.US,D,20230208,000000,11.24,11.24,10.38,10.38,4368095,0
+PACB.US,D,20230209,000000,10.39,10.62,9.88,10.01,3932413,0
+PACB.US,D,20230210,000000,9.78,10.15,9.62,10.06,3587587,0
+PACB.US,D,20230213,000000,10.1,10.4,10,10.26,2364487,0
+PACB.US,D,20230214,000000,10.13,10.47,9.75,10.28,3771893,0
+PACB.US,D,20230215,000000,10.35,11.17,10.17,11.09,4367212,0
+PACB.US,D,20230216,000000,10.7,11.19,10.58,10.8,4435864,0
+PACB.US,D,20230217,000000,10.31,10.99,9.75,10.45,5490711,0
+PACB.US,D,20230221,000000,10.11,10.16,9.07,9.14,5598639,0
+PACB.US,D,20230222,000000,9.2,9.32,8.835,9.32,2939070,0
+PACB.US,D,20230223,000000,9.49,9.54,8.98,9.29,2592712,0
+PACB.US,D,20230224,000000,8.96,9.26,8.71,8.77,3455513,0
+PACB.US,D,20230227,000000,8.99,9.06,8.76,9.01,2620679,0
+PACB.US,D,20230228,000000,9.01,9.3,8.93,9.08,2720335,0
+PACB.US,D,20230301,000000,9.1,9.14,8.75,8.77,2757210,0
+PACB.US,D,20230302,000000,8.59,9.58,8.52,9.43,3833647,0
+PACB.US,D,20230303,000000,9.5,10,9.22,9.84,3925721,0
+PACB.US,D,20230306,000000,9.83,9.9,9.16,9.16,3110776,0
+PACB.US,D,20230307,000000,9.12,9.2999,8.97,9.02,2999702,0
+PACB.US,D,20230308,000000,9.02,9.17,8.85,8.9,2396614,0
+PACB.US,D,20230309,000000,8.87,9.01,8.54,8.77,5676921,0
+PACB.US,D,20230310,000000,8.71,8.72,8.01,8.3,6587999,0
+PACB.US,D,20230313,000000,8.3,9.215,8.215,8.73,6286178,0
+PACB.US,D,20230314,000000,8.99,9.21,8.68,8.73,3763723,0
+PACB.US,D,20230315,000000,8.5,9.08,8.41,9.06,4516816,0
+PACB.US,D,20230316,000000,8.97,9.18,8.64,8.84,3747641,0
+PACB.US,D,20230317,000000,8.82,8.82,8.2,8.3,6698584,0
+PACB.US,D,20230320,000000,8.32,8.69,8.14,8.36,3526199,0
+PACB.US,D,20230321,000000,8.51,9.23,8.47,9.12,4377038,0
+PACB.US,D,20230322,000000,9.15,9.425,8.805,8.89,3671495,0
+PACB.US,D,20230323,000000,9.07,9.77,9.03,9.24,4924156,0
+PACB.US,D,20230324,000000,9.15,9.7,9.01,9.61,3547916,0
+PACB.US,D,20230327,000000,9.69,9.835,9.105,9.32,3250454,0
+PACB.US,D,20230328,000000,9.27,9.33,9.06,9.13,1914248,0
+PACB.US,D,20230329,000000,9.34,9.64,9.2,9.58,2324102,0
+PACB.US,D,20230330,000000,9.77,9.89,9.58,9.76,2606423,0
+PACB.US,D,20230331,000000,10.71,11.785,10.36,11.58,11762745,0
+PACB.US,D,20230403,000000,11.57,11.7,11.14,11.64,5005363,0
+PACB.US,D,20230404,000000,11.69,11.73,11.16,11.48,3643815,0
+PACB.US,D,20230405,000000,11.42,11.5782,10.79,10.96,3242476,0
+PACB.US,D,20230406,000000,11.01,11.01,10.61,10.96,2633711,0
+PACB.US,D,20230410,000000,10.73,11.02,10.58,10.95,4540873,0
+PACB.US,D,20230411,000000,10.95,11.17,10.66,11.02,2403214,0
+PACB.US,D,20230412,000000,11.23,11.59,10.63,10.79,3570240,0
+PACB.US,D,20230413,000000,10.94,11.85,10.94,11.49,4791093,0
+PACB.US,D,20230414,000000,11.42,11.51,11.065,11.2,2958893,0
+PACB.US,D,20230417,000000,11.26,11.35,10.855,11.01,2542069,0
+PACB.US,D,20230418,000000,11.11,11.17,10.74,10.89,2703012,0
+PACB.US,D,20230419,000000,10.7,11.32,10.495,11.12,3210283,0
+PACB.US,D,20230420,000000,10.88,11.085,10.71,10.99,2335421,0
+PACB.US,D,20230421,000000,11.04,11.2,10.81,11.01,2218131,0
+PACB.US,D,20230424,000000,11.06,11.2099,10.78,10.83,2271297,0
+PACB.US,D,20230425,000000,10.7,10.74,10.15,10.21,2956451,0
+PACB.US,D,20230426,000000,10.27,10.31,9.945,9.97,2439003,0
+PACB.US,D,20230427,000000,10.08,10.12,9.895,9.98,1943035,0
+PACB.US,D,20230428,000000,9.96,10.75,9.85,10.6,3384858,0
+PACB.US,D,20230501,000000,10.58,11.42,10.45,11.31,3921156,0
+PACB.US,D,20230502,000000,11.25,11.6399,11.025,11.3,5098162,0
+PACB.US,D,20230503,000000,11.03,12.7,11.01,11.75,7956692,0
+PACB.US,D,20230504,000000,11.8,12.5,11.63,11.9,3952793,0
+PACB.US,D,20230505,000000,12.07,12.25,11.625,12.19,3527197,0
+PACB.US,D,20230508,000000,12.18,12.29,11.76,12.25,2489829,0
+PACB.US,D,20230509,000000,12.05,12.2295,11.7407,12.03,2646103,0
+PACB.US,D,20230510,000000,12.35,12.518,11.84,11.91,3496569,0
+PACB.US,D,20230511,000000,11.93,12.175,11.625,12.15,3457299,0
+PACB.US,D,20230512,000000,12.16,12.305,11.87,12.19,2617398,0
+PACB.US,D,20230515,000000,12.15,12.505,11.91,12.44,2416602,0
+PACB.US,D,20230516,000000,12.41,12.56,11.81,12.23,3425204,0
+PACB.US,D,20230517,000000,12.3,12.8,11.99,12.75,3528515,0
+PACB.US,D,20230518,000000,12.59,12.845,12.17,12.67,3000174,0
+PACB.US,D,20230519,000000,12.67,12.82,12.405,12.67,2382873,0
+PACB.US,D,20230522,000000,12.67,13.43,12.65,13.06,3561821,0
+PACB.US,D,20230523,000000,12.93,13.12,12.22,12.56,4411029,0
+PACB.US,D,20230524,000000,12.3,12.3,11.63,11.94,5663131,0
+PACB.US,D,20230525,000000,12.02,12.17,11.675,11.97,3990138,0
+PACB.US,D,20230526,000000,12.07,12.8899,12.03,12.48,3718972,0
+PACB.US,D,20230530,000000,12.69,13.05,12.235,12.34,3828055,0
+PACB.US,D,20230531,000000,12.28,12.6,11.72,12.38,5323915,0
+PACB.US,D,20230601,000000,12.31,12.99,12.24,12.86,2857095,0
+PACB.US,D,20230602,000000,13.17,13.54,12.88,13.49,4572976,0
+PACB.US,D,20230605,000000,13.59,13.8886,13.33,13.58,3537709,0
+PACB.US,D,20230606,000000,13.43,13.92,13.27,13.62,3660212,0
+PACB.US,D,20230607,000000,13.77,14.19,13.65,13.97,4931030,0
+PACB.US,D,20230608,000000,13.91,14,13.56,13.92,3190743,0
+PACB.US,D,20230609,000000,14,14.07,13.6,13.78,2796543,0
+PACB.US,D,20230612,000000,13.86,14.24,13.79,13.88,2994634,0
+PACB.US,D,20230613,000000,14,14.3,13.14,14.05,5921501,0
+PACB.US,D,20230614,000000,14.12,14.17,13,13.19,4727063,0
+PACB.US,D,20230615,000000,12.98,13.35,12.94,13.31,4466247,0
+PACB.US,D,20230616,000000,13.26,13.3,12.31,12.75,5665232,0
+PACB.US,D,20230620,000000,12.56,13.2,12.37,13.11,3421763,0
+PACB.US,D,20230621,000000,13,13.05,12.61,12.63,2668358,0
+PACB.US,D,20230622,000000,12.5,12.875,12.36,12.78,2562637,0
+PACB.US,D,20230623,000000,12.57,12.72,12.31,12.5,8631726,0
+PACB.US,D,20230626,000000,12.5,12.88,12.25,12.67,4473614,0
+PACB.US,D,20230627,000000,12.75,12.75,12.11,12.41,3331060,0
+PACB.US,D,20230628,000000,12.41,13.015,12.26,13,2529601,0
+PACB.US,D,20230629,000000,13.03,13.54,12.99,13.12,2381706,0
+PACB.US,D,20230630,000000,13.77,14.07,13.27,13.3,5103195,0
+PACB.US,D,20230703,000000,13.26,13.5,12.75,12.89,1539520,0
+PACB.US,D,20230705,000000,12.86,12.96,12.59,12.85,2250323,0
+PACB.US,D,20230706,000000,12.6,12.6,12.11,12.17,2868142,0
+PACB.US,D,20230707,000000,12.37,12.53,12.21,12.35,2894596,0
+PACB.US,D,20230710,000000,12.33,13.51,12.32,13.5,4506183,0
+PACB.US,D,20230711,000000,13.59,13.84,13.385,13.55,3723347,0
+PACB.US,D,20230712,000000,13.9,14.04,13.55,13.81,3082170,0
+PACB.US,D,20230713,000000,13.94,14.01,13.62,13.88,2959585,0
+PACB.US,D,20230714,000000,13.96,14.1,13.54,13.74,2194115,0
+PACB.US,D,20230717,000000,13.67,14.07,13.26,13.93,2707891,0
+PACB.US,D,20230718,000000,14,14.55,13.68,13.69,3482879,0
+PACB.US,D,20230719,000000,13.72,14.045,13.555,13.67,2800362,0
+PACB.US,D,20230720,000000,13.351,13.695,12.975,13.19,4231864,0
+PACB.US,D,20230721,000000,13.25,13.55,12.94,13.38,2998609,0
+PACB.US,D,20230724,000000,13.19,13.53,12.605,12.89,3533234,0
+PACB.US,D,20230725,000000,12.78,13.31,12.71,12.86,2295663,0
+PACB.US,D,20230726,000000,12.72,13.19,12.63,13.18,2746766,0
+PACB.US,D,20230727,000000,13.42,13.6984,13.13,13.19,2880171,0
+PACB.US,D,20230728,000000,13.47,13.6,13.24,13.5,3861639,0
+PACB.US,D,20230731,000000,13.61,13.67,13.005,13.21,3782828,0
+PACB.US,D,20230801,000000,13.08,13.36,12.9,13.34,2762376,0
+PACB.US,D,20230802,000000,13,13.01,12.34,12.52,6268553,0
+PACB.US,D,20230803,000000,12.75,12.75,11.44,11.52,9662892,0
+PACB.US,D,20230804,000000,11.64,12.455,11.585,12.18,4513185,0
+PACB.US,D,20230807,000000,12.22,12.2893,11.75,11.94,3535736,0
+PACB.US,D,20230808,000000,11.86,12.0367,11.36,11.99,4864167,0
+PACB.US,D,20230809,000000,12.12,12.53,11.605,11.68,4081834,0
+PACB.US,D,20230810,000000,11.76,12.23,11.68,11.91,2642620,0
+PACB.US,D,20230811,000000,11.8,11.8294,11.335,11.55,3134655,0
+PACB.US,D,20230814,000000,11.42,11.685,11.32,11.55,2778266,0
+PACB.US,D,20230815,000000,11.47,11.56,11.1501,11.22,2765007,0
+PACB.US,D,20230816,000000,11.11,11.155,10.67,10.71,3989358,0
+PACB.US,D,20230817,000000,10.7,10.7099,10.35,10.5,3793672,0
+PACB.US,D,20230818,000000,10.32,10.645,10.22,10.36,3854296,0
+PACB.US,D,20230821,000000,10.32,10.39,9.93,10.35,3908986,0
+PACB.US,D,20230822,000000,10.37,10.53,10.035,10.27,3023126,0
+PACB.US,D,20230823,000000,10.32,10.645,10.28,10.49,3652150,0
+PACB.US,D,20230824,000000,10.51,10.62,9.995,10.06,3957355,0
+PACB.US,D,20230825,000000,10.01,10.25,9.895,9.92,3534418,0
+PACB.US,D,20230828,000000,9.96,10.14,9.875,9.92,1964536,0
+PACB.US,D,20230829,000000,9.85,10.715,9.77,10.67,2926444,0
+PACB.US,D,20230830,000000,10.67,11.255,10.515,11.21,3337209,0
+PACB.US,D,20230831,000000,11.32,11.48,11.0801,11.28,2437930,0
+PACB.US,D,20230901,000000,11.53,11.59,11.245,11.41,2196725,0
+PACB.US,D,20230905,000000,11.24,11.27,10.9,11.13,2317502,0
+PACB.US,D,20230906,000000,11.16,11.25,10.95,11.1,3208444,0
+PACB.US,D,20230907,000000,10.84,11.055,10.74,10.86,3143380,0
+PACB.US,D,20230908,000000,10.86,10.87,10.235,10.39,3481856,0
+PACB.US,D,20230911,000000,10.5,10.66,10.325,10.38,2906863,0
+PACB.US,D,20230912,000000,10.37,11.07,10.14,10.76,5183017,0
+PACB.US,D,20230913,000000,10.69,11.955,10.6,11.72,7103015,0
+PACB.US,D,20230914,000000,11.75,11.855,10.98,11.01,3655839,0
+PACB.US,D,20230915,000000,10.99,11.13,10.3,10.42,4325567,0
+PACB.US,D,20230918,000000,10.37,10.37,9.565,9.68,4432496,0
+PACB.US,D,20230919,000000,9.57,9.58,9.155,9.42,5805710,0
+PACB.US,D,20230920,000000,9.46,9.71,9.4,9.43,3761514,0
+PACB.US,D,20230921,000000,9.2,9.2,8.94,9,4623525,0
+PACB.US,D,20230922,000000,9.09,9.11,8.88,8.94,3119473,0
+PACB.US,D,20230925,000000,8.82,8.93,8.42,8.46,3711201,0
+PACB.US,D,20230926,000000,8.45,8.57,8.16,8.23,4405766,0
+PACB.US,D,20230927,000000,8.32,8.48,8.16,8.36,4668755,0
+PACB.US,D,20230928,000000,8.36,8.505,8.25,8.36,4479193,0
+PACB.US,D,20230929,000000,8.46,8.52,8.21,8.35,3667293,0
+PACB.US,D,20231002,000000,8.25,8.39,7.96,8.05,5831519,0
+PACB.US,D,20231003,000000,7.93,8.15,7.795,7.84,4933957,0
+PACB.US,D,20231004,000000,7.88,8.065,7.79,8.01,3927272,0
+PACB.US,D,20231005,000000,7.95,8.28,7.67,8.22,7590214,0
+PACB.US,D,20231006,000000,8.04,8.26,7.81,8.13,3779192,0
+PACB.US,D,20231009,000000,8.05,8.75,8,8.64,3822909,0
+PACB.US,D,20231010,000000,8.65,9.16,8.54,9.03,4445156,0
+PACB.US,D,20231011,000000,9.1,9.25,8.81,9.03,4071534,0
+PACB.US,D,20231012,000000,9,9.09,8.03,8.04,4982700,0
+PACB.US,D,20231013,000000,8.05,8.18,7.905,7.98,3719339,0
+PACB.US,D,20231016,000000,7.78,8.14,7.53,7.98,3958261,0
+PACB.US,D,20231017,000000,7.84,8.42,7.795,8.21,4678464,0
+PACB.US,D,20231018,000000,8.04,8.04,7.64,7.65,3608070,0
+PACB.US,D,20231019,000000,7.71,7.75,7.39,7.44,3595718,0
+PACB.US,D,20231020,000000,7.48,7.62,7.29,7.39,3351059,0
+PACB.US,D,20231023,000000,7.35,7.49,7.14,7.26,3617580,0
+PACB.US,D,20231024,000000,7.31,7.58,7.235,7.3,3107547,0
+PACB.US,D,20231025,000000,7.09,7.1,6.7,6.72,4887269,0
+PACB.US,D,20231026,000000,6.74,7.23,6.715,7.15,6324728,0
+PACB.US,D,20231027,000000,7.27,7.47,7.04,7.11,4412449,0
+PACB.US,D,20231030,000000,7.22,7.26,6.65,7.11,6644791,0
+PACB.US,D,20231031,000000,6.73,6.7694,6.13,6.18,13047827,0
+PACB.US,D,20231101,000000,6.27,6.27,5.74,5.97,9669974,0
+PACB.US,D,20231102,000000,6.13,6.55,6.11,6.52,7220775,0
+PACB.US,D,20231103,000000,6.92,7.45,6.835,7.22,9383449,0
+PACB.US,D,20231106,000000,7.19,7.2,6.64,6.8,4887474,0
+PACB.US,D,20231107,000000,6.77,7.01,6.7,6.88,3619372,0
+PACB.US,D,20231108,000000,6.89,6.94,6.545,6.69,4512811,0
+PACB.US,D,20231109,000000,6.71,6.93,6.505,6.52,3522035,0
+PACB.US,D,20231110,000000,6.48,6.61,6.22,6.52,4998949,0
+PACB.US,D,20231113,000000,6.46,6.525,6.175,6.44,4798692,0
+PACB.US,D,20231114,000000,7.08,7.425,7,7.22,6987951,0
+PACB.US,D,20231115,000000,7.24,7.92,7.23,7.81,5491669,0
+PACB.US,D,20231116,000000,7.67,7.68,7.44,7.59,4216133,0
+PACB.US,D,20231117,000000,7.82,8.445,7.705,8.4,8645981,0
+PACB.US,D,20231120,000000,8.49,8.625,8.165,8.58,6015966,0
+PACB.US,D,20231121,000000,8.48,8.57,8.08,8.28,4090130,0
+PACB.US,D,20231122,000000,8.41,8.58,8.23,8.36,3893741,0
+PACB.US,D,20231124,000000,8.32,8.715,8.31,8.55,1710678,0
+PACB.US,D,20231127,000000,8.42,8.49,8.14,8.44,3796716,0
+PACB.US,D,20231128,000000,8.49,8.67,8.1301,8.63,4207225,0
+PACB.US,D,20231129,000000,8.77,8.975,8.515,8.79,5254927,0
+PACB.US,D,20231130,000000,8.89,8.96,8.415,8.48,3394410,0
+PACB.US,D,20231201,000000,8.42,8.93,8.21,8.88,4099397,0
+PACB.US,D,20231204,000000,8.93,9.23,8.75,8.92,3915936,0
+PACB.US,D,20231205,000000,8.81,8.83,8.28,8.39,4277181,0
+PACB.US,D,20231206,000000,8.64,8.775,8.425,8.5,3966481,0
+PACB.US,D,20231207,000000,8.5,8.63,8.25,8.38,3929802,0
+PACB.US,D,20231208,000000,8.25,8.67,8.18,8.59,2907444,0
+PACB.US,D,20231211,000000,8.58,8.665,8.225,8.39,3305244,0
+PACB.US,D,20231212,000000,8.39,8.5,8.09,8.31,2728531,0
+PACB.US,D,20231213,000000,8.2,9,7.79,8.86,8862583,0
+PACB.US,D,20231214,000000,9.25,10.2,9.135,9.79,11313986,0
+PACB.US,D,20231215,000000,9.93,10.2,9.27,9.44,14696144,0
+PACB.US,D,20231218,000000,9.28,9.51,9.05,9.19,11874839,0
+PACB.US,D,20231219,000000,9.4,10.3387,9.29,10.16,6895043,0
+PACB.US,D,20231220,000000,10.23,10.565,9.74,9.76,5515440,0
+PACB.US,D,20231221,000000,9.97,10.165,9.69,9.9,6563831,0
+PACB.US,D,20231222,000000,10.03,10.36,9.94,10.07,3280745,0
+PACB.US,D,20231226,000000,10.24,10.33,10.02,10.28,2135805,0
+PACB.US,D,20231227,000000,10.48,10.65,9.97,10.09,2514459,0
+PACB.US,D,20231228,000000,10.14,10.39,10.06,10.36,3527756,0
+PACB.US,D,20231229,000000,10.25,10.34,9.805,9.81,3211815,0
+PACB.US,D,20240102,000000,9.69,9.99,9.44,9.59,4681375,0
+PACB.US,D,20240103,000000,9.31,9.33,8.9095,9.21,7631259,0
+PACB.US,D,20240104,000000,9.13,9.19,8.98,9.05,3453119,0
+PACB.US,D,20240105,000000,8.935,9.51,8.67,9.4,4638190,0
+PACB.US,D,20240108,000000,8.546,8.55,7.45,7.66,22443654,0
+PACB.US,D,20240109,000000,7.79,8.27,7.46,7.68,14992959,0
+PACB.US,D,20240110,000000,7.67,8.48,7.545,7.96,12632880,0
+PACB.US,D,20240111,000000,7.75,7.85,6.87,7,13550784,0
+PACB.US,D,20240112,000000,7.07,7.25,6.64,6.71,7896463,0
+PACB.US,D,20240116,000000,6.56,6.585,6.31,6.42,10544893,0
+PACB.US,D,20240117,000000,6.27,6.31,6.01,6.11,15545102,0
+PACB.US,D,20240118,000000,6.17,6.4,6.04,6.36,7711749,0
+PACB.US,D,20240119,000000,6.37,6.66,6.24,6.59,8477356,0
+PACB.US,D,20240122,000000,6.61,7.1,6.61,6.88,7612604,0
+PACB.US,D,20240123,000000,7.01,7.12,6.8,7.03,5164939,0
+PACB.US,D,20240124,000000,7.19,7.34,6.8801,6.96,14014920,0
+PACB.US,D,20240125,000000,7,7.33,7,7.1,10089228,0
+PACB.US,D,20240126,000000,7.21,7.5,6.98,7.02,12296536,0
+PACB.US,D,20240129,000000,7.1,7.4,6.91,7.4,4633054,0
+PACB.US,D,20240130,000000,7.26,7.39,7,7.02,5655611,0
+PACB.US,D,20240131,000000,7.02,7.095,6.46,6.51,11549061,0
+PACB.US,D,20240201,000000,6.61,7.005,6.56,6.76,6038390,0
+PACB.US,D,20240202,000000,6.6,6.82,6.45,6.75,4491651,0
+PACB.US,D,20240205,000000,6.53,6.7,6.375,6.44,5188150,0
+PACB.US,D,20240206,000000,6.42,6.81,6.32,6.57,5722145,0
+PACB.US,D,20240207,000000,6.59,6.59,6.06,6.32,8180559,0
+PACB.US,D,20240208,000000,6.34,6.58,6.17,6.55,5768471,0
+PACB.US,D,20240209,000000,6.61,6.82,6.46,6.64,9080445,0
+PACB.US,D,20240212,000000,6.63,6.83,6.49,6.71,7691765,0
+PACB.US,D,20240213,000000,6.22,6.38,6.04,6.08,7517239,0
+PACB.US,D,20240214,000000,6.25,6.57,6.21,6.5,7174431,0
+PACB.US,D,20240215,000000,6.61,6.83,6.38,6.67,8517870,0
+PACB.US,D,20240216,000000,6.4,6.67,5.6801,5.74,18142581,0
+PACB.US,D,20240220,000000,5.76,5.76,5.08,5.29,13958441,0
+PACB.US,D,20240221,000000,5.17,5.245,5,5.08,7280430,0
+PACB.US,D,20240222,000000,5.12,5.255,5,5.13,7739473,0
+PACB.US,D,20240223,000000,5.11,5.315,5.0201,5.11,5079140,0
+PACB.US,D,20240226,000000,5.04,5.3,5.01,5.23,5929108,0
+PACB.US,D,20240227,000000,5.35,5.69,4.97,5.62,11541084,0
+PACB.US,D,20240228,000000,5.59,5.67,5.405,5.57,6636232,0
+PACB.US,D,20240229,000000,5.74,6.09,5.51,5.53,7119038,0
+PACB.US,D,20240301,000000,5.5,5.54,5.18,5.19,7256225,0
+PACB.US,D,20240304,000000,5.15,5.23,4.7,4.88,7643969,0
+PACB.US,D,20240305,000000,4.82,4.95,4.34,4.35,14156296,0
+PACB.US,D,20240306,000000,4.51,4.52,4,4.175,16200371,0
+PACB.US,D,20240307,000000,4.37,4.7,4.12,4.59,16133580,0
+PACB.US,D,20240308,000000,4.64,5.01,4.41,4.43,6223048,0
+PACB.US,D,20240311,000000,4.43,4.57,4.3,4.4,5338847,0
+PACB.US,D,20240312,000000,4.37,4.42,4,4.01,7856825,0
+PACB.US,D,20240313,000000,4,4.34,3.86,4.24,13781768,0
+PACB.US,D,20240314,000000,4.2,4.2292,3.86,3.91,11894663,0
+PACB.US,D,20240315,000000,3.9,3.98,3.73,3.79,6658269,0
+PACB.US,D,20240318,000000,3.83,3.8301,3.63,3.67,4732309,0
+PACB.US,D,20240319,000000,3.65,3.855,3.535,3.64,11990310,0
+PACB.US,D,20240320,000000,3.6,3.92,3.56,3.82,6380698,0
+PACB.US,D,20240321,000000,3.91,4.1,3.79,3.84,6825653,0
+PACB.US,D,20240322,000000,3.79,3.84,3.66,3.68,5732536,0
+PACB.US,D,20240325,000000,3.81,3.81,3.57,3.61,4328310,0
+PACB.US,D,20240326,000000,3.65,3.66,3.455,3.52,6475208,0
+PACB.US,D,20240327,000000,3.6,3.81,3.54,3.72,7539334,0
+PACB.US,D,20240328,000000,3.76,3.89,3.68,3.75,6566469,0
+PACB.US,D,20240401,000000,3.83,3.845,3.58,3.65,6081929,0
+PACB.US,D,20240402,000000,3.6,3.6,3.37,3.41,7983250,0
+PACB.US,D,20240403,000000,3.37,3.515,3.21,3.36,7664101,0
+PACB.US,D,20240404,000000,3.42,3.64,3.29,3.33,5801035,0
+PACB.US,D,20240405,000000,3.27,3.43,3.22,3.35,4746257,0
+PACB.US,D,20240408,000000,3.57,3.57,3.38,3.45,4990737,0
+PACB.US,D,20240409,000000,3.45,3.7,3.41,3.61,5326052,0
+PACB.US,D,20240410,000000,3.42,3.5,3.25,3.33,8262295,0
+PACB.US,D,20240411,000000,3.4,3.47,3.27,3.38,5399034,0
+PACB.US,D,20240412,000000,3.31,3.35,3.13,3.17,8707109,0
+PACB.US,D,20240415,000000,3.19,3.2,2.81,2.835,8948619,0
+PACB.US,D,20240416,000000,1.95,2.01,1.36,1.4,65402057,0
+PACB.US,D,20240417,000000,1.5,1.5195,1.25,1.4,35377652,0
+PACB.US,D,20240418,000000,1.39,1.505,1.29,1.46,18742356,0
+PACB.US,D,20240419,000000,1.47,1.67,1.4303,1.56,16824589,0
+PACB.US,D,20240422,000000,1.49,1.6,1.47,1.56,8964453,0
+PACB.US,D,20240423,000000,1.56,1.65,1.45,1.47,9818090,0
+PACB.US,D,20240424,000000,1.51,1.51,1.35,1.36,11064874,0
+PACB.US,D,20240425,000000,1.37,1.42,1.3,1.38,9989457,0
+PACB.US,D,20240426,000000,1.4499,1.5395,1.36,1.47,7986911,0
+PACB.US,D,20240429,000000,1.47,1.7,1.47,1.6,8946933,0
+PACB.US,D,20240430,000000,1.69,1.73,1.565,1.65,11690015,0
+PACB.US,D,20240501,000000,1.66,1.83,1.58,1.69,12283935,0
+PACB.US,D,20240502,000000,1.75,1.87,1.69,1.76,9565687,0
+PACB.US,D,20240503,000000,1.87,2.045,1.75,1.83,14517068,0
+PACB.US,D,20240506,000000,1.93,2.18,1.875,1.99,18727580,0
+PACB.US,D,20240507,000000,2.01,2.045,1.82,1.87,10279081,0
+PACB.US,D,20240508,000000,1.82,1.839,1.66,1.68,7675471,0
+PACB.US,D,20240509,000000,1.73,1.795,1.69,1.72,5919885,0
+PACB.US,D,20240510,000000,1.72,1.9,1.67,1.77,13433567,0
+PACB.US,D,20240513,000000,1.81,2.17,1.78,1.93,17024189,0
+PACB.US,D,20240514,000000,2.07,2.67,2.06,2.23,26365041,0
+PACB.US,D,20240515,000000,2.42,2.46,2.031,2.145,15793797,0
+PACB.US,D,20240516,000000,2.15,2.34,2.075,2.19,12992736,0
+PACB.US,D,20240517,000000,2.17,2.19,2,2.02,8137826,0
+PACB.US,D,20240520,000000,2.03,2.0693,1.92,1.92,8110157,0
+PACB.US,D,20240521,000000,1.93,1.95,1.81,1.83,6133240,0
+PACB.US,D,20240522,000000,1.82,1.98,1.81,1.85,7695850,0
+PACB.US,D,20240523,000000,1.86,1.99,1.76,1.94,16080496,0
+PACB.US,D,20240524,000000,1.98,2.03,1.855,1.87,8742353,0
+PACB.US,D,20240528,000000,1.88,1.95,1.81,1.875,5823942,0
+PACB.US,D,20240529,000000,1.8201,1.89,1.71,1.82,7535344,0
+PACB.US,D,20240530,000000,1.78,1.96,1.76,1.94,6021134,0
+PACB.US,D,20240531,000000,1.95,2.02,1.78,1.79,8072866,0
+PACB.US,D,20240603,000000,1.88,2.02,1.82,1.87,7505417,0
+PACB.US,D,20240604,000000,1.86,1.865,1.73,1.8,6846661,0
+PACB.US,D,20240605,000000,1.83,2.05,1.75,2.04,9593539,0
+PACB.US,D,20240606,000000,2.03,2.17,1.98,2.05,7257722,0
+PACB.US,D,20240607,000000,2,2.075,1.93,2.01,4612863,0
+PACB.US,D,20240610,000000,1.96,1.97,1.84,1.89,4407619,0
+PACB.US,D,20240611,000000,1.85,1.86,1.78,1.82,6211455,0
+PACB.US,D,20240612,000000,1.95,2.15,1.95,1.98,10510299,0
+PACB.US,D,20240613,000000,2.01,2.03,1.84,1.85,4273361,0
+PACB.US,D,20240614,000000,1.84,1.84,1.73,1.76,6573515,0
+PACB.US,D,20240617,000000,1.74,1.74,1.63,1.67,5857035,0
+PACB.US,D,20240618,000000,1.66,1.7,1.63,1.645,5660680,0
+PACB.US,D,20240620,000000,1.64,1.65,1.55,1.57,6605459,0
+PACB.US,D,20240621,000000,1.57,1.61,1.46,1.47,10714189,0
+PACB.US,D,20240624,000000,1.49,1.53,1.4,1.45,8972761,0
+PACB.US,D,20240625,000000,1.45,1.47,1.3,1.4,10407369,0
+PACB.US,D,20240626,000000,1.4,1.41,1.35,1.355,4424640,0
+PACB.US,D,20240627,000000,1.36,1.38,1.3,1.36,8967669,0
+PACB.US,D,20240628,000000,1.38,1.42,1.26,1.37,21115149,0
+PACB.US,D,20240701,000000,1.36,1.39,1.19,1.2,10479113,0
+PACB.US,D,20240702,000000,1.22,1.28,1.16,1.28,7333053,0
+PACB.US,D,20240703,000000,1.28,1.38,1.27,1.3,5028006,0
+PACB.US,D,20240705,000000,1.34,1.36,1.29,1.31,5021485,0
+PACB.US,D,20240708,000000,1.33,1.38,1.29,1.34,5621472,0
+PACB.US,D,20240709,000000,1.37,1.375,1.28,1.31,5456949,0
+PACB.US,D,20240710,000000,1.31,1.33,1.29,1.3,4866941,0
+PACB.US,D,20240711,000000,1.35,1.56,1.328,1.5,15809458,0
+PACB.US,D,20240712,000000,1.58,1.69,1.545,1.68,11479225,0
+PACB.US,D,20240715,000000,1.78,1.79,1.58,1.62,8627929,0
+PACB.US,D,20240716,000000,1.65,2.24,1.63,2.175,38791833,0
+PACB.US,D,20240717,000000,2.04,2.2398,1.99,2.05,17795820,0
+PACB.US,D,20240718,000000,2.07,2.11,1.7,1.735,12198254,0
+PACB.US,D,20240719,000000,1.69,1.75,1.63,1.66,5240320,0
+PACB.US,D,20240722,000000,1.71,1.81,1.665,1.8,9377194,0
+PACB.US,D,20240723,000000,1.81,1.95,1.8,1.85,8199115,0
+PACB.US,D,20240724,000000,1.79,2.01,1.79,1.88,10774244,0
+PACB.US,D,20240725,000000,1.93,2.09,1.85,1.905,8878686,0
+PACB.US,D,20240726,000000,2,2.18,1.96,2.135,13917735,0
+PACB.US,D,20240729,000000,2.14,2.2,1.96,2.05,8098370,0
+PACB.US,D,20240730,000000,2.05,2.155,2.01,2.05,6145626,0
+PACB.US,D,20240731,000000,2.06,2.26,1.89,2.06,12244708,0
+PACB.US,D,20240801,000000,2.06,2.1,1.885,1.92,10089241,0
+PACB.US,D,20240802,000000,1.8,1.85,1.64,1.67,11571672,0
+PACB.US,D,20240805,000000,1.47,1.64,1.47,1.545,9884307,0
+PACB.US,D,20240806,000000,1.62,1.7,1.55,1.6,9183914,0
+PACB.US,D,20240807,000000,1.7,1.7,1.49,1.53,12578207,0
+PACB.US,D,20240808,000000,1.36,1.67,1.36,1.67,12138940,0
+PACB.US,D,20240809,000000,1.63,1.68,1.58,1.59,4188267,0
+PACB.US,D,20240812,000000,1.58,1.585,1.42,1.43,6421514,0
+PACB.US,D,20240813,000000,1.48,1.53,1.4201,1.49,6918280,0
+PACB.US,D,20240814,000000,1.53,1.545,1.34,1.35,8708474,0
+PACB.US,D,20240815,000000,1.4,1.755,1.3901,1.69,10792386,0
+PACB.US,D,20240816,000000,1.64,1.7,1.52,1.56,8333507,0
+PACB.US,D,20240819,000000,1.59,1.72,1.58,1.6,6372938,0
+PACB.US,D,20240820,000000,1.61,1.63,1.44,1.49,5434962,0
+PACB.US,D,20240821,000000,1.5,1.57,1.4749,1.545,3790779,0
+PACB.US,D,20240822,000000,1.53,1.55,1.42,1.44,4699626,0
+PACB.US,D,20240823,000000,1.47,1.59,1.45,1.56,6389404,0
+PACB.US,D,20240826,000000,1.57,1.63,1.5,1.6,5824625,0
+PACB.US,D,20240827,000000,1.57,1.6,1.46,1.47,6774673,0
+PACB.US,D,20240828,000000,1.46,1.46,1.34,1.35,10046612,0
+PACB.US,D,20240829,000000,1.39,1.43,1.33,1.36,5451542,0
+PACB.US,D,20240830,000000,1.4,1.4,1.34,1.37,4039905,0
+PACB.US,D,20240903,000000,1.36,1.42,1.3,1.34,7299278,0
+PACB.US,D,20240904,000000,1.33,1.395,1.29,1.32,5655337,0
+PACB.US,D,20240905,000000,1.32,1.42,1.27,1.4,6769816,0
+PACB.US,D,20240906,000000,1.44,1.665,1.43,1.58,19904680,0
+PACB.US,D,20240909,000000,1.59,1.84,1.55,1.66,13802586,0
+PACB.US,D,20240910,000000,1.7,1.75,1.59,1.74,7307880,0
+PACB.US,D,20240911,000000,1.69,1.77,1.63,1.68,7194693,0
+PACB.US,D,20240912,000000,1.66,1.89,1.63,1.8,11141607,0
+PACB.US,D,20240913,000000,1.81,2.01,1.78,1.81,10039682,0
+PACB.US,D,20240916,000000,1.8,1.86,1.68,1.85,8567870,0
+PACB.US,D,20240917,000000,1.86,2.03,1.85,1.87,10311341,0
+PACB.US,D,20240918,000000,1.91,2.14,1.82,1.93,13539504,0
+PACB.US,D,20240919,000000,2.03,2.07,1.95,2.04,12192630,0
+PACB.US,D,20240920,000000,1.98,2.01,1.79,1.825,11134275,0
+PACB.US,D,20240923,000000,1.83,1.86,1.725,1.74,7581047,0
+PACB.US,D,20240924,000000,1.74,1.79,1.7,1.73,7308708,0
+PACB.US,D,20240925,000000,1.76,1.77,1.565,1.59,9745350,0
+PACB.US,D,20240926,000000,1.67,1.75,1.65,1.74,7188893,0
+PACB.US,D,20240927,000000,1.78,1.83,1.73,1.75,4794806,0
+PACB.US,D,20240930,000000,1.75,1.82,1.69,1.7,4741278,0
+PACB.US,D,20241001,000000,1.68,1.69,1.564,1.62,5883301,0
+PACB.US,D,20241002,000000,1.64,1.6599,1.5775,1.64,5260144,0
+PACB.US,D,20241003,000000,1.6,1.64,1.58,1.63,2784930,0
+PACB.US,D,20241004,000000,1.65,1.755,1.65,1.72,5057191,0
+PACB.US,D,20241007,000000,1.67,1.73,1.64,1.7,5544947,0
+PACB.US,D,20241008,000000,1.67,1.725,1.66,1.69,3278718,0
+PACB.US,D,20241009,000000,1.65,1.7,1.59,1.61,10402213,0
+PACB.US,D,20241010,000000,1.57,1.6,1.415,1.55,9146052,0
+PACB.US,D,20241011,000000,1.55,2.05,1.55,1.98,24439857,0
+PACB.US,D,20241014,000000,1.87,2.095,1.87,2.05,10757126,0
+PACB.US,D,20241015,000000,2.04,2.16,1.9607,2.1,8561312,0
+PACB.US,D,20241016,000000,2.13,2.15,1.99,2.06,8774615,0
+PACB.US,D,20241017,000000,2.03,2.12,1.86,1.9,7768200,0
+PACB.US,D,20241018,000000,1.9,2.03,1.88,1.98,5440967,0
+PACB.US,D,20241021,000000,1.96,1.98,1.8,1.84,4591480,0
+PACB.US,D,20241022,000000,1.84,1.85,1.75,1.8,3570315,0
+PACB.US,D,20241023,000000,1.75,1.795,1.69,1.75,4102973,0
+PACB.US,D,20241024,000000,1.77,1.815,1.69,1.72,5209730,0
+PACB.US,D,20241025,000000,1.755,1.8,1.72,1.77,4004656,0
+PACB.US,D,20241028,000000,1.8,1.855,1.78,1.84,6217312,0
+PACB.US,D,20241029,000000,1.86,2.08,1.81,2.06,9256745,0
+PACB.US,D,20241030,000000,2.02,2.4,2.015,2.16,12999049,0
+PACB.US,D,20241031,000000,2.15,2.24,2.07,2.17,8060126,0
+PACB.US,D,20241101,000000,2.21,2.495,2.18,2.44,10623798,0
+PACB.US,D,20241104,000000,2.45,2.58,2.3408,2.51,10001930,0
+PACB.US,D,20241105,000000,2.45,2.65,2.405,2.55,13851263,0
+PACB.US,D,20241106,000000,2.63,2.7,2.38,2.65,14614116,0
+PACB.US,D,20241107,000000,2.71,2.72,2.38,2.45,18101494,0
+PACB.US,D,20241108,000000,2.18,2.64,1.82,2.3,27341825,0
+PACB.US,D,20241111,000000,2.34,2.46,2.17,2.46,15266447,0
+PACB.US,D,20241112,000000,2.44,2.66,2.18,2.205,13910862,0
+PACB.US,D,20241113,000000,2.255,2.295,1.98,1.98,10224266,0
+PACB.US,D,20241114,000000,2.01,2.03,1.85,1.855,12628165,0
+PACB.US,D,20241115,000000,1.88,1.88,1.56,1.595,22755192,0
+PACB.US,D,20241118,000000,1.69,1.69,1.57,1.57,13277068,0
+PACB.US,D,20241119,000000,1.55,1.75,1.49,1.72,11793285,0
+PACB.US,D,20241120,000000,1.75,1.78,1.65,1.72,8393247,0
+PACB.US,D,20241121,000000,1.74,1.84,1.695,1.77,8049503,0
+PACB.US,D,20241122,000000,1.77,1.89,1.695,1.8,8724995,0
+PACB.US,D,20241125,000000,1.87,1.96,1.84,1.85,8648066,0
+PACB.US,D,20241126,000000,1.83,1.84,1.74,1.77,5964509,0
+PACB.US,D,20241127,000000,1.8,1.85,1.74,1.76,7795178,0
+PACB.US,D,20241129,000000,1.78,1.99,1.76,1.91,8292057,0
+PACB.US,D,20241202,000000,1.91,1.99,1.86,1.93,9086258,0
+PACB.US,D,20241203,000000,1.89,1.9099,1.8,1.83,7785230,0
+PACB.US,D,20241204,000000,1.84,2.14,1.8,2.08,19451713,0
+PACB.US,D,20241205,000000,2.08,2.135,1.92,1.98,10443438,0
+PACB.US,D,20241206,000000,2.05,2.13,1.99,2.03,7253773,0
+PACB.US,D,20241209,000000,2.07,2.22,2.03,2.18,11007467,0
+PACB.US,D,20241210,000000,2.19,2.46,2.09,2.34,13275627,0
+PACB.US,D,20241211,000000,2.38,2.38,2.165,2.27,6978833,0
+PACB.US,D,20241212,000000,2.25,2.3,2.0301,2.045,7137252,0
+PACB.US,D,20241213,000000,2.08,2.08,1.88,1.96,10593842,0
+PACB.US,D,20241216,000000,1.96,2.13,1.92,2.05,8143311,0
+PACB.US,D,20241217,000000,2.05,2.12,1.95,1.97,6120098,0
+PACB.US,D,20241218,000000,2.01,2.01,1.81,1.85,10973010,0
+PACB.US,D,20241219,000000,1.88,1.95,1.82,1.93,7654144,0
+PACB.US,D,20241220,000000,1.87,2.01,1.85,1.97,10838282,0
+PACB.US,D,20241223,000000,2,2.0399,1.87,1.93,4140633,0
+PACB.US,D,20241224,000000,1.9499,1.96,1.87,1.95,2552603,0
+PACB.US,D,20241226,000000,1.9,1.95,1.85,1.93,4993226,0
+PACB.US,D,20241227,000000,1.92,1.92,1.82,1.86,7206643,0
+PACB.US,D,20241230,000000,1.84,1.85,1.75,1.79,5575575,0
+PACB.US,D,20241231,000000,1.81,1.835,1.73,1.83,7150194,0
+PACB.US,D,20250102,000000,1.85,1.885,1.76,1.8,5315219,0
+PACB.US,D,20250103,000000,1.84,2.02,1.81,1.99,8685082,0
+PACB.US,D,20250106,000000,2.03,2.04,1.9,1.99,9587305,0
+PACB.US,D,20250107,000000,2.05,2.195,1.96,2,10026211,0
+PACB.US,D,20250108,000000,2.03,2.22,1.975,2.1,13305669,0
+PACB.US,D,20250110,000000,2.09,2.15,1.97,2.1,13252562,0
+PACB.US,D,20250113,000000,2.08,2.1,1.94,2.01,9930107,0
+PACB.US,D,20250114,000000,1.93,2.075,1.8,1.85,12267024,0
+PACB.US,D,20250115,000000,1.93,2.01,1.73,1.745,16544846,0
+PACB.US,D,20250116,000000,1.76,1.76,1.59,1.6,15973042,0
+PACB.US,D,20250117,000000,1.66,1.675,1.6,1.64,6643108,0
+PACB.US,D,20250121,000000,1.66,1.73,1.62,1.7,8344356,0
+PACB.US,D,20250122,000000,1.72,1.87,1.69,1.81,10473138,0
+PACB.US,D,20250123,000000,1.76,1.77,1.5601,1.65,20111062,0
+PACB.US,D,20250124,000000,1.69,1.715,1.61,1.69,8426715,0
+PACB.US,D,20250127,000000,1.64,1.675,1.58,1.67,10188454,0
+PACB.US,D,20250128,000000,1.66,1.69,1.58,1.61,7848673,0
+PACB.US,D,20250129,000000,1.62,1.63,1.55,1.56,8576781,0
+PACB.US,D,20250130,000000,1.6,1.64,1.56,1.6,8108096,0
+PACB.US,D,20250131,000000,1.6,1.65,1.52,1.54,7740716,0
+PACB.US,D,20250203,000000,1.5,1.5093,1.4,1.46,8793751,0
+PACB.US,D,20250204,000000,1.47,1.48,1.39,1.44,11220233,0
+PACB.US,D,20250205,000000,1.47,1.65,1.45,1.64,11317761,0
+PACB.US,D,20250206,000000,1.66,1.75,1.55,1.6,12982787,0
+PACB.US,D,20250207,000000,1.57,1.585,1.51,1.56,6888112,0
+PACB.US,D,20250210,000000,1.55,1.56,1.32,1.33,21830824,0
+PACB.US,D,20250211,000000,1.37,1.43,1.32,1.33,11744344,0
+PACB.US,D,20250212,000000,1.33,1.44,1.27,1.36,11568816,0
+PACB.US,D,20250213,000000,1.38,1.52,1.31,1.48,20931484,0
+PACB.US,D,20250214,000000,1.43,2.06,1.43,1.85,46043667,0
+PACB.US,D,20250218,000000,1.84,2.01,1.78,1.87,19750713,0
+PACB.US,D,20250219,000000,1.84,1.95,1.75,1.77,16995081,0
+PACB.US,D,20250220,000000,1.75,1.86,1.58,1.64,18745832,0
+PACB.US,D,20250221,000000,1.69,1.69,1.53,1.54,13111552,0
+PACB.US,D,20250224,000000,1.55,1.64,1.46,1.63,13000315,0
+PACB.US,D,20250225,000000,1.62,1.66,1.54,1.56,11084492,0
+PACB.US,D,20250226,000000,1.575,1.68,1.55,1.63,9680136,0
+PACB.US,D,20250227,000000,1.63,1.64,1.45,1.46,9755457,0
+PACB.US,D,20250228,000000,1.42,1.4756,1.36,1.45,11063303,0
+PACB.US,D,20250303,000000,1.47,1.47,1.3,1.315,9384479,0
+PACB.US,D,20250304,000000,1.3,1.45,1.3,1.35,10878128,0
+PACB.US,D,20250305,000000,1.39,1.44,1.33,1.34,8779344,0
+PACB.US,D,20250306,000000,1.33,1.36,1.28,1.3,9228674,0
+PACB.US,D,20250307,000000,1.32,1.35,1.27,1.33,12492882,0
+PACB.US,D,20250310,000000,1.3,1.47,1.285,1.39,14820290,0
+PACB.US,D,20250311,000000,1.41,1.44,1.31,1.31,7344877,0
+PACB.US,D,20250312,000000,1.34,1.3685,1.28,1.28,9074864,0
+PACB.US,D,20250313,000000,1.3,1.3,1.18,1.2,10802778,0
+PACB.US,D,20250314,000000,1.24,1.26,1.2,1.22,8627074,0
+PACB.US,D,20250317,000000,1.23,1.2894,1.19,1.24,7450610,0
+PACB.US,D,20250318,000000,1.22,1.24,1.18,1.22,6138392,0
+PACB.US,D,20250319,000000,1.22,1.3,1.21,1.25,8860430,0
+PACB.US,D,20250320,000000,1.25,1.2855,1.23,1.26,4759815,0
+PACB.US,D,20250321,000000,1.29,1.3,1.22,1.3,7452196,0
+PACB.US,D,20250324,000000,1.33,1.37,1.31,1.33,5597845,0
+PACB.US,D,20250325,000000,1.32,1.34,1.29,1.31,4212832,0
+PACB.US,D,20250326,000000,1.315,1.33,1.25,1.27,6277658,0
+PACB.US,D,20250327,000000,1.26,1.36,1.22,1.24,11100802,0
+PACB.US,D,20250328,000000,1.21,1.24,1.11,1.14,12360164,0
+PACB.US,D,20250331,000000,1.11,1.19,1.08,1.18,8799874,0
+PACB.US,D,20250401,000000,1.22,1.22,1.12,1.13,5800018,0
+PACB.US,D,20250402,000000,1.12,1.28,1.12,1.27,10316148,0
+PACB.US,D,20250403,000000,1.17,1.26,1.17,1.19,6012010,0
+PACB.US,D,20250404,000000,1.15,1.24,1.14,1.23,12797001,0
+PACB.US,D,20250407,000000,1.15,1.385,1.15,1.32,11830995,0
+PACB.US,D,20250408,000000,1.35,1.37,1.17,1.2,7164102,0
+PACB.US,D,20250409,000000,1.35,1.49,1.28,1.45,28549594,0
+PACB.US,D,20250410,000000,1.45,1.467,1.32,1.38,8171438,0
+PACB.US,D,20250411,000000,1.37,1.3891,1.27,1.36,6691722,0
+PACB.US,D,20250414,000000,1.38,1.3888,1.28,1.32,4812917,0
+PACB.US,D,20250415,000000,1.32,1.35,1.25,1.27,4840275,0
+PACB.US,D,20250416,000000,1.27,1.27,1.16,1.2,7855713,0
+PACB.US,D,20250417,000000,1.2,1.22,1.16,1.17,4090823,0
+PACB.US,D,20250421,000000,1.17,1.2,1.13,1.14,5830760,0
+PACB.US,D,20250422,000000,1.16,1.2199,1.15,1.17,7493950,0
+PACB.US,D,20250423,000000,1.22,1.25,1.15,1.17,7490771,0
+PACB.US,D,20250424,000000,1.18,1.19,1.13,1.14,6839195,0
+PACB.US,D,20250425,000000,1.14,1.15,1.07,1.09,9759602,0
+PACB.US,D,20250428,000000,1.1,1.15,1.09,1.13,7844794,0
+PACB.US,D,20250429,000000,1.13,1.14,1.1,1.11,5459444,0
+PACB.US,D,20250430,000000,1.1,1.12,1.06,1.11,4608978,0
+PACB.US,D,20250501,000000,1.12,1.14,1.0945,1.11,4092623,0
+PACB.US,D,20250502,000000,1.12,1.16,1.11,1.13,5913154,0
+PACB.US,D,20250505,000000,1.13,1.14,1.09,1.11,5261052,0
+PACB.US,D,20250506,000000,1.1,1.13,1.08,1.1,6341916,0
+PACB.US,D,20250507,000000,1.12,1.13,1.08,1.13,6229886,0
+PACB.US,D,20250508,000000,1.15,1.23,1.13,1.2,10360007,0
+PACB.US,D,20250509,000000,1.19,1.2,1.09,1.12,8608303,0
+PACB.US,D,20250512,000000,1.17,1.18,1.08,1.1,13855513,0
+PACB.US,D,20250513,000000,1.12,1.15,1.1,1.15,8180779,0
+PACB.US,D,20250514,000000,1.15,1.15,1.1,1.1,7839826,0
+PACB.US,D,20250515,000000,1.1,1.1,1.04,1.06,10917218,0
+PACB.US,D,20250516,000000,1.05,1.06,0.9501,1.035,15386670,0
+PACB.US,D,20250519,000000,1.03,1.06,1,1.02,4190505,0
+PACB.US,D,20250520,000000,1.02,1.06,0.9873,1.02,5519671,0
+PACB.US,D,20250521,000000,1.01,1.02,0.97,0.9812,8040729,0
+PACB.US,D,20250522,000000,0.97,1,0.91,0.9415,12092221,0
+PACB.US,D,20250523,000000,0.92,0.9582,0.9129,0.9218,7385720,0
+PACB.US,D,20250527,000000,0.94,0.96,0.91,0.9102,14515971,0
+PACB.US,D,20250528,000000,0.9103,1.14,0.8511,1.1,24860733,0
+PACB.US,D,20250529,000000,1.12,1.15,1.03,1.04,10362396,0
+PACB.US,D,20250530,000000,1.03,1.04,0.96,0.9637,11546171,0
+PACB.US,D,20250602,000000,0.98,1.03,0.96,0.9876,5964317,0
+PACB.US,D,20250603,000000,0.975,1.09,0.97,1.05,5637906,0
+PACB.US,D,20250604,000000,1.06,1.1,1.01,1.03,4852399,0
+PACB.US,D,20250605,000000,1.01,1.04,0.9866,1,6247182,0
+PACB.US,D,20250606,000000,1.01,1.15,1.01,1.14,12923826,0
+PACB.US,D,20250609,000000,1.15,1.21,1.085,1.2,11233400,0
+PACB.US,D,20250610,000000,1.2,1.28,1.14,1.16,11039640,0
+PACB.US,D,20250611,000000,1.2,1.215,1.13,1.16,8736217,0
+PACB.US,D,20250612,000000,1.15,1.18,1.12,1.18,6040408,0
+PACB.US,D,20250613,000000,1.15,1.22,1.13,1.2,7314558,0
+PACB.US,D,20250616,000000,1.19,1.4,1.16,1.38,16678632,0
+PACB.US,D,20250617,000000,1.36,1.38,1.28,1.3,9680985,0
+PACB.US,D,20250618,000000,1.32,1.34,1.25,1.31,9814965,0
+PACB.US,D,20250620,000000,1.33,1.34,1.23,1.27,11572877,0
+PACB.US,D,20250623,000000,1.24,1.27,1.16,1.19,8057136,0
+PACB.US,D,20250624,000000,1.2,1.215,1.18,1.2,6404799,0
+PACB.US,D,20250625,000000,1.18,1.24,1.14,1.22,11870223,0
+PACB.US,D,20250626,000000,1.2,1.29,1.19,1.29,12622002,0
+PACB.US,D,20250627,000000,1.29,1.3475,1.26,1.29,13881543,0
+PACB.US,D,20250630,000000,1.3,1.33,1.225,1.24,11693176,0
+PACB.US,D,20250701,000000,1.25,1.31,1.2,1.29,17740564,0
+PACB.US,D,20250702,000000,1.31,1.495,1.2904,1.49,13280349,0
+PACB.US,D,20250703,000000,1.45,1.64,1.45,1.6,13771486,0
+PACB.US,D,20250707,000000,1.56,1.565,1.44,1.47,7133069,0
+PACB.US,D,20250708,000000,1.5,1.5001,1.4501,1.5,3583928,0
+PACB.US,D,20250709,000000,1.5,1.5,1.41,1.48,5948385,0
+PACB.US,D,20250710,000000,1.51,1.53,1.4535,1.5,7701593,0
+PACB.US,D,20250711,000000,1.47,1.51,1.45,1.47,4350963,0
+PACB.US,D,20250714,000000,1.45,1.47,1.42,1.46,3710377,0
+PACB.US,D,20250715,000000,1.47,1.53,1.43,1.44,6024559,0
+PACB.US,D,20250716,000000,1.47,1.62,1.43,1.49,13460757,0
+PACB.US,D,20250717,000000,1.51,1.52,1.36,1.39,9991960,0
+PACB.US,D,20250718,000000,1.44,1.44,1.35,1.37,4393067,0
+PACB.US,D,20250721,000000,1.38,1.53,1.36,1.45,9766867,0
+PACB.US,D,20250722,000000,1.46,1.63,1.45,1.62,11632063,0
+PACB.US,D,20250723,000000,1.65,1.76,1.64,1.69,13445168,0
+PACB.US,D,20250724,000000,1.67,1.7,1.52,1.54,5969973,0
+PACB.US,D,20250725,000000,1.54,1.58,1.5,1.54,4631920,0
+PACB.US,D,20250728,000000,1.55,1.69,1.535,1.64,7765195,0
+PACB.US,D,20250729,000000,1.63,1.64,1.51,1.54,8019040,0
+PACB.US,D,20250730,000000,1.55,1.6,1.461,1.49,5667807,0
+PACB.US,D,20250731,000000,1.46,1.525,1.36,1.38,8662724,0
+PACB.US,D,20250801,000000,1.37,1.4199,1.3,1.33,7374543,0
+PACB.US,D,20250804,000000,1.34,1.4079,1.29,1.39,6460380,0
+PACB.US,D,20250805,000000,1.38,1.44,1.3611,1.42,4662993,0
+PACB.US,D,20250806,000000,1.41,1.41,1.35,1.38,4237390,0
+PACB.US,D,20250807,000000,1.39,1.42,1.25,1.26,8317705,0
+PACB.US,D,20250808,000000,1.45,1.51,1.2905,1.35,10437157,0
+PACB.US,D,20250811,000000,1.355,1.3767,1.23,1.26,8601551,0
+PACB.US,D,20250812,000000,1.27,1.29,1.185,1.21,10642017,0
+PACB.US,D,20250813,000000,1.235,1.36,1.235,1.28,22881917,0
+PACB.US,D,20250814,000000,1.32,1.35,1.22,1.23,13608224,0
+PACB.US,D,20250815,000000,1.22,1.35,1.21,1.31,8101283,0
+PACB.US,D,20250818,000000,1.31,1.34,1.29,1.33,5506204,0
+PACB.US,D,20250819,000000,1.33,1.35,1.25,1.3,6299401,0
+PACB.US,D,20250820,000000,1.3,1.31,1.25,1.27,3859830,0
+PACB.US,D,20250821,000000,1.25,1.325,1.25,1.26,5578812,0
+PACB.US,D,20250822,000000,1.26,1.4,1.26,1.38,7240855,0
+PACB.US,D,20250825,000000,1.36,1.38,1.32,1.32,4089966,0
+PACB.US,D,20250826,000000,1.33,1.3488,1.29,1.32,2990179,0
+PACB.US,D,20250827,000000,1.31,1.34,1.29,1.33,3433976,0
+PACB.US,D,20250828,000000,1.33,1.35,1.31,1.33,2680446,0
+PACB.US,D,20250829,000000,1.34,1.35,1.3,1.31,3266421,0
+PACB.US,D,20250902,000000,1.3,1.3069,1.26,1.28,3669610,0
+PACB.US,D,20250903,000000,1.26,1.328,1.26,1.26,2966048,0
+PACB.US,D,20250904,000000,1.27,1.2868,1.2,1.24,5793862,0
+PACB.US,D,20250905,000000,1.26,1.28,1.22,1.27,3799099,0
+PACB.US,D,20250908,000000,1.27,1.29,1.24,1.25,2445313,0
+PACB.US,D,20250909,000000,1.25,1.32,1.23,1.31,3952326,0
+PACB.US,D,20250910,000000,1.31,1.31,1.21,1.22,6669199,0
+PACB.US,D,20250911,000000,1.23,1.27,1.225,1.26,6100979,0
+PACB.US,D,20250912,000000,1.26,1.26,1.16,1.17,9677189,0
+PACB.US,D,20250915,000000,1.2,1.21,1.15,1.2,7061526,0
+PACB.US,D,20250916,000000,1.2,1.26,1.1747,1.23,10453504,0
+PACB.US,D,20250917,000000,1.24,1.32,1.22,1.23,7431886,0
+PACB.US,D,20250918,000000,1.26,1.32,1.255,1.28,6088514,0
+PACB.US,D,20250919,000000,1.27,1.34,1.26,1.27,9553379,0
+PACB.US,D,20250922,000000,1.27,1.3,1.24,1.29,6558767,0
+PACB.US,D,20250923,000000,1.29,1.31,1.26,1.29,6749129,0
+PACB.US,D,20250924,000000,1.3,1.31,1.24,1.25,4932431,0
+PACB.US,D,20250925,000000,1.23,1.25,1.2,1.22,4921316,0
+PACB.US,D,20250926,000000,1.22,1.24,1.19,1.21,4702814,0
+PACB.US,D,20250929,000000,1.23,1.27,1.2,1.25,5707406,0
+PACB.US,D,20250930,000000,1.26,1.3,1.23,1.28,5288949,0
+PACB.US,D,20251001,000000,1.26,1.4,1.26,1.38,8388233,0
+PACB.US,D,20251002,000000,1.4,1.44,1.36,1.43,5635198,0
+PACB.US,D,20251003,000000,1.43,1.53,1.4235,1.49,7340899,0
+PACB.US,D,20251006,000000,1.51,1.56,1.47,1.52,5800546,0
+PACB.US,D,20251007,000000,1.53,1.53,1.39,1.4,5830593,0
+PACB.US,D,20251008,000000,1.44,1.55,1.41,1.51,8061601,0
+PACB.US,D,20251009,000000,1.54,1.595,1.4936,1.53,7166063,0
+PACB.US,D,20251010,000000,1.56,1.56,1.3735,1.42,8751995,0
+PACB.US,D,20251013,000000,1.45,1.62,1.42,1.62,13886927,0
+PACB.US,D,20251014,000000,1.57,1.61,1.51,1.59,8017626,0
+PACB.US,D,20251015,000000,1.63,1.77,1.6244,1.74,13899378,0
+PACB.US,D,20251016,000000,1.75,1.84,1.73,1.76,9525065,0
+PACB.US,D,20251017,000000,1.73,1.77,1.63,1.64,7149453,0
+PACB.US,D,20251020,000000,1.685,2.005,1.6834,1.98,18588567,0
+PACB.US,D,20251021,000000,1.92,1.9999,1.86,1.9,9164639,0
+PACB.US,D,20251022,000000,1.89,1.9,1.71,1.84,10802331,0
+PACB.US,D,20251023,000000,1.83,1.97,1.81,1.95,9211486,0
+PACB.US,D,20251024,000000,1.99,2.08,1.99,2.02,12079837,0
+PACB.US,D,20251027,000000,2.06,2.13,1.97,2.09,10332683,0
+PACB.US,D,20251028,000000,2.12,2.13,1.93,1.97,9162876,0
+PACB.US,D,20251029,000000,1.98,2.05,1.97,2.01,9548058,0
+PACB.US,D,20251030,000000,1.99,2.05,1.91,1.94,8801913,0
+PACB.US,D,20251031,000000,2.065,2.37,2.05,2.34,22749415,0
+PACB.US,D,20251103,000000,2.34,2.34,2.16,2.24,11683967,0
+PACB.US,D,20251104,000000,2.18,2.21,1.985,2,11540886,0
+PACB.US,D,20251105,000000,2.08,2.1,1.91,1.915,11888348,0
+PACB.US,D,20251106,000000,1.805,1.98,1.76,1.78,20826987,0
+PACB.US,D,20251107,000000,1.76,1.79,1.63,1.76,8352934,0
+PACB.US,D,20251110,000000,1.83,1.8898,1.75,1.76,6616061,0
+PACB.US,D,20251111,000000,1.78,1.87,1.7415,1.86,5384468,0
+PACB.US,D,20251112,000000,1.87,1.91,1.72,1.74,5553104,0
+PACB.US,D,20251113,000000,1.72,1.73,1.61,1.63,6567609,0
+PACB.US,D,20251114,000000,1.54,1.67,1.53,1.61,5208207,0
+PACB.US,D,20251117,000000,1.61,1.65,1.54,1.57,4336986,0
+PACB.US,D,20251118,000000,1.55,1.67,1.5235,1.65,6148001,0
+PACB.US,D,20251119,000000,1.65,1.81,1.63,1.76,5598871,0
+PACB.US,D,20251120,000000,1.82,2.09,1.806,1.88,13224752,0
+PACB.US,D,20251121,000000,1.85,2.235,1.8317,2.22,21197118,0
+PACB.US,D,20251124,000000,2.193,2.525,2.18,2.5,18884559,0
+PACB.US,D,20251125,000000,2.47,2.725,2.42,2.63,15001817,0
+PACB.US,D,20251126,000000,2.63,2.64,2.24,2.39,12238079,0
+PACB.US,D,20251128,000000,2.36,2.38,2.29,2.32,3717914,0
+PACB.US,D,20251201,000000,2.232,2.2966,2.2,2.23,7059188,0
+PACB.US,D,20251202,000000,2.22,2.365,2.22,2.32,6612506,0
+PACB.US,D,20251203,000000,2.33,2.445,2.315,2.43,8698264,0
+PACB.US,D,20251204,000000,2.43,2.58,2.3,2.52,8249148,0
+PACB.US,D,20251205,000000,2.52,2.55,2.32,2.39,8397425,0
+PACB.US,D,20251208,000000,2.38,2.48,2.31,2.32,4315132,0
+PACB.US,D,20251209,000000,2.32,2.445,2.31,2.43,4881762,0
+PACB.US,D,20251210,000000,2.4,2.47,2.33,2.37,5942385,0
+PACB.US,D,20251211,000000,2.37,2.4464,2.16,2.17,7115588,0
+PACB.US,D,20251212,000000,2.15,2.19,2.11,2.12,4643116,0
+PACB.US,D,20251215,000000,2.15,2.17,2.06,2.12,3737106,0
+PACB.US,D,20251216,000000,2.085,2.135,1.98,2.02,5765229,0
+PACB.US,D,20251217,000000,2.02,2.0699,1.91,1.93,6104906,0
+PACB.US,D,20251218,000000,1.97,2.05,1.86,1.88,8373674,0
+PACB.US,D,20251219,000000,1.89,1.92,1.82,1.84,9040225,0
+PACB.US,D,20251222,000000,1.84,1.87,1.81,1.82,8290949,0
+PACB.US,D,20251223,000000,1.83,1.865,1.77,1.82,6108248,0
+PACB.US,D,20251224,000000,1.81,1.89,1.8,1.88,3425396,0
+PACB.US,D,20251226,000000,1.88,1.88,1.76,1.77,4951155,0
+PACB.US,D,20251229,000000,1.73,1.7793,1.67,1.71,5806891,0
+PACB.US,D,20251230,000000,1.72,1.76,1.7,1.73,5974569,0
+PACB.US,D,20251231,000000,1.76,1.88,1.75,1.87,7065747,0
+PACB.US,D,20260102,000000,1.95,1.97,1.79,1.84,8175846,0
+PACB.US,D,20260105,000000,1.86,1.99,1.845,1.98,8490696,0
+PACB.US,D,20260106,000000,2.01,2.12,2,2.08,6905012,0
+PACB.US,D,20260107,000000,2.07,2.22,2.0517,2.13,8284446,0
+PACB.US,D,20260108,000000,2.13,2.13,1.98,2.04,6793555,0
+PACB.US,D,20260109,000000,2.06,2.12,1.93,1.94,11465618,0
+PACB.US,D,20260112,000000,1.96,2.12,1.84,2.01,10723423,0
+PACB.US,D,20260113,000000,2.03,2.18,2.03,2.13,9399128,0
+PACB.US,D,20260114,000000,2.13,2.37,2.12,2.36,11628897,0
+PACB.US,D,20260115,000000,2.35,2.385,2.18,2.35,6707669,0
+PACB.US,D,20260116,000000,2.34,2.4,2.205,2.21,6201701,0
+PACB.US,D,20260120,000000,2.105,2.4,2.09,2.36,12224981,0
+PACB.US,D,20260121,000000,2.38,2.46,2.2408,2.42,8673933,0
+PACB.US,D,20260122,000000,2.46,2.685,2.43,2.67,10221020,0
+PACB.US,D,20260123,000000,2.67,2.73,2.56,2.58,6820294,0
+PACB.US,D,20260126,000000,2.54,2.58,2.45,2.52,6346288,0
+PACB.US,D,20260127,000000,2.52,2.58,2.41,2.57,8705502,0
+PACB.US,D,20260128,000000,2.58,2.5999,2.37,2.38,7485697,0
+PACB.US,D,20260129,000000,2.36,2.42,2.3,2.37,9095524,0
+PACB.US,D,20260130,000000,2.32,2.36,2.2,2.26,8586039,0
+PACB.US,D,20260202,000000,2.25,2.2699,2.03,2.06,8683189,0
+PACB.US,D,20260203,000000,2.09,2.145,1.96,2.04,6980006,0
+PACB.US,D,20260204,000000,2.02,2.05,1.89,1.95,8378071,0
+PACB.US,D,20260205,000000,1.912,1.95,1.68,1.715,9609487,0
+PACB.US,D,20260206,000000,1.8,1.86,1.6925,1.82,7137070,0
+PACB.US,D,20260209,000000,1.82,1.85,1.77,1.84,4771645,0
+PACB.US,D,20260210,000000,1.86,1.9,1.8,1.81,4695289,0
+PACB.US,D,20260211,000000,1.82,1.845,1.72,1.84,6163448,0
+PACB.US,D,20260212,000000,1.85,1.92,1.76,1.84,9520021,0
+PACB.US,D,20260213,000000,1.89,2,1.65,1.71,9120296,0
+PACB.US,D,20260217,000000,1.68,1.6937,1.51,1.58,11703353,0
+PACB.US,D,20260218,000000,1.59,1.71,1.54,1.63,7652261,0
diff --git a/daily/us/nasdaq stocks/2/pahc.us.txt b/daily/us/nasdaq stocks/2/pahc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..579717714d7fafdd3c648731e4e4d0ef78cad440
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pahc.us.txt	
@@ -0,0 +1,2982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAHC.US,D,20140411,000000,13.5737,13.9876,13.2639,13.9876,5166132.0227036,0
+PAHC.US,D,20140414,000000,13.9392,14.5332,13.4059,13.7181,474848.54272491,0
+PAHC.US,D,20140415,000000,13.7098,13.8664,13.1661,13.3639,254874.37706876,0
+PAHC.US,D,20140416,000000,13.3067,13.5428,13.2081,13.4188,123042.35901171,0
+PAHC.US,D,20140417,000000,13.2164,13.401,13.1661,13.1838,169679.98751724,0
+PAHC.US,D,20140421,000000,13.1745,13.6183,12.4274,13.2715,192262.66648458,0
+PAHC.US,D,20140422,000000,13.3731,13.9736,13.3227,13.8422,208352.55717332,0
+PAHC.US,D,20140423,000000,13.4439,14.1948,13.4439,14.0781,161251.69422744,0
+PAHC.US,D,20140424,000000,13.9876,14.386,13.4039,14.1052,118076.52870316,0
+PAHC.US,D,20140425,000000,14.0781,15.1815,14.0296,14.7057,103020.33708966,0
+PAHC.US,D,20140428,000000,15.0183,15.2242,14.1778,14.7765,97819.672655114,0
+PAHC.US,D,20140429,000000,14.811,15.1981,14.1221,14.4409,81410.235986679,0
+PAHC.US,D,20140430,000000,14.4026,14.994,14.3002,14.5332,61775.315066879,0
+PAHC.US,D,20140501,000000,14.1948,14.8783,14.1948,14.4735,101209.2191041,0
+PAHC.US,D,20140502,000000,14.1948,14.647,14.0296,14.6312,62362.936532887,0
+PAHC.US,D,20140505,000000,14.4232,14.811,14.2609,14.7765,54467.57730988,0
+PAHC.US,D,20140506,000000,14.811,14.9556,14.1948,14.6649,188032.4353105,0
+PAHC.US,D,20140507,000000,14.4493,15.1142,14.1621,14.785,107278.44811433,0
+PAHC.US,D,20140508,000000,14.606,15.1981,14.4576,14.6824,93806.046473976,0
+PAHC.US,D,20140509,000000,14.3261,15.1301,14.3261,14.6144,68310.995423287,0
+PAHC.US,D,20140512,000000,14.606,14.674,14.0968,14.5883,32918.597417778,0
+PAHC.US,D,20140513,000000,14.5799,15.0183,14.5249,14.6824,158881.90692839,0
+PAHC.US,D,20140514,000000,15.0266,15.0266,13.6091,14.7375,609848.14072829,0
+PAHC.US,D,20140515,000000,14.1621,14.9184,14.1621,14.7765,111137.66281535,0
+PAHC.US,D,20140516,000000,14.4903,14.8697,14.4903,14.7308,65380.394206871,0
+PAHC.US,D,20140519,000000,14.8298,15.7344,14.7308,15.1981,134862.34335439,0
+PAHC.US,D,20140520,000000,15.2812,16.195,15.2242,15.3389,156260.1286722,0
+PAHC.US,D,20140521,000000,15.5198,15.6243,14.8951,15.1301,126222.80658137,0
+PAHC.US,D,20140522,000000,15.0183,15.4872,14.8697,15.3129,179902.24196147,0
+PAHC.US,D,20140523,000000,15.5022,15.5022,15.2653,15.3483,48075.585414139,0
+PAHC.US,D,20140527,000000,15.4788,15.9154,15.4032,15.5694,98919.854450958,0
+PAHC.US,D,20140528,000000,15.5367,15.7913,15.2513,15.2579,159697.92870875,0
+PAHC.US,D,20140529,000000,15.4695,16.0283,15.2065,15.6831,132144.05792314,0
+PAHC.US,D,20140530,000000,15.6831,15.8818,15.4957,15.6588,113565.35441942,0
+PAHC.US,D,20140602,000000,15.7344,15.8818,15.545,15.8079,122314.26599087,0
+PAHC.US,D,20140603,000000,15.8818,16.308,15.8818,16.1782,214980.45549702,0
+PAHC.US,D,20140604,000000,16.1363,16.9616,15.7754,16.7378,259542.10743652,0
+PAHC.US,D,20140605,000000,16.8088,17.2798,16.8088,17.0111,116527.05239225,0
+PAHC.US,D,20140606,000000,17.0184,17.1901,16.5663,16.9095,74155.041024997,0
+PAHC.US,D,20140609,000000,16.7378,18.5071,16.7378,17.9008,458945.23257463,0
+PAHC.US,D,20140610,000000,18.1199,18.6133,17.7833,18.0966,219108.81798631,0
+PAHC.US,D,20140611,000000,18.4585,19.5355,17.9008,19.0171,256942.84752119,0
+PAHC.US,D,20140612,000000,18.6393,19.2416,18.0033,18.2859,270455.99663545,0
+PAHC.US,D,20140613,000000,17.8476,18.8202,17.8476,18.0453,206182.2180361,0
+PAHC.US,D,20140616,000000,18.0033,18.4836,17.081,17.1995,205632.12713818,0
+PAHC.US,D,20140617,000000,17.124,17.3289,16.2688,16.4813,437224.68437129,0
+PAHC.US,D,20140618,000000,16.4581,17.3216,16.417,17.0184,304887.612098,0
+PAHC.US,D,20140619,000000,17.1417,17.2563,16.6876,17.081,168312.80253702,0
+PAHC.US,D,20140620,000000,17.0334,17.1332,16.4898,16.859,1406583.4982896,0
+PAHC.US,D,20140623,000000,16.9616,17.7123,16.6538,17.2144,328691.64298101,0
+PAHC.US,D,20140624,000000,17.3693,17.4539,17.0334,17.3132,208288.21905661,0
+PAHC.US,D,20140625,000000,17.2144,18.1199,16.9961,18.0453,278713.79391595,0
+PAHC.US,D,20140626,000000,17.9773,18.1619,17.5921,17.9073,128265.5417871,0
+PAHC.US,D,20140627,000000,17.9073,18.3483,16.9868,17.0494,2795492.2436152,0
+PAHC.US,D,20140630,000000,17.0978,18.1367,16.7472,18.0638,281558.61097676,0
+PAHC.US,D,20140701,000000,18.0798,18.4258,17.5472,18.2336,160469.98610933,0
+PAHC.US,D,20140702,000000,18.2168,18.549,17.6601,18.4417,130517.37587217,0
+PAHC.US,D,20140703,000000,18.5144,18.9245,18.407,18.5144,82356.006302406,0
+PAHC.US,D,20140707,000000,18.673,18.7111,17.9073,18.0361,338896.74059413,0
+PAHC.US,D,20140708,000000,17.9371,18.2262,16.6707,16.7648,267563.99828906,0
+PAHC.US,D,20140709,000000,16.7827,16.8245,16.2595,16.6213,382539.42976652,0
+PAHC.US,D,20140710,000000,16.3424,16.6707,15.9396,16.1363,259646.12072522,0
+PAHC.US,D,20140711,000000,16.1278,16.7295,16.1278,16.6213,149307.32285909,0
+PAHC.US,D,20140714,000000,16.7199,16.7199,16.3591,16.6286,114189.43415157,0
+PAHC.US,D,20140715,000000,16.5727,16.7424,15.9396,16.0888,230611.40095319,0
+PAHC.US,D,20140716,000000,16.0962,16.4982,16.0113,16.2417,185959.6756503,0
+PAHC.US,D,20140717,000000,16.2595,16.473,15.9396,16.1439,125103.3233505,0
+PAHC.US,D,20140718,000000,16.1046,16.6213,16.1046,16.5159,59108.500129,0
+PAHC.US,D,20140721,000000,16.2417,16.6538,16.1439,16.5328,61128.716993883,0
+PAHC.US,D,20140722,000000,16.5727,16.8508,16.1278,16.3013,180281.83685011,0
+PAHC.US,D,20140723,000000,16.2855,16.6622,16.1523,16.6371,115476.1964859,0
+PAHC.US,D,20140724,000000,16.6538,16.6707,16.1698,16.4077,74263.343521469,0
+PAHC.US,D,20140725,000000,16.3341,16.3769,16.004,16.2595,106547.13818765,0
+PAHC.US,D,20140728,000000,16.2278,16.3918,15.988,16.1111,134336.91540122,0
+PAHC.US,D,20140729,000000,16.1867,16.2855,15.9311,16.0962,93022.193751985,0
+PAHC.US,D,20140730,000000,16.1439,16.2361,15.4359,15.7344,136067.61074088,0
+PAHC.US,D,20140731,000000,15.5946,16.1698,15.5534,15.6028,139329.55325838,0
+PAHC.US,D,20140801,000000,15.6411,15.8163,15.4359,15.6411,122993.03312223,0
+PAHC.US,D,20140804,000000,15.7502,15.8163,15.1227,15.3129,77850.193528391,0
+PAHC.US,D,20140805,000000,15.0686,15.5367,15.0435,15.1815,52565.313658974,0
+PAHC.US,D,20140806,000000,15.1301,15.4416,14.811,15.0686,118607.31816607,0
+PAHC.US,D,20140807,000000,15.0183,15.38,14.6649,14.8615,225745.29472557,0
+PAHC.US,D,20140808,000000,15.0686,15.4695,14.8363,15.3213,99847.395633614,0
+PAHC.US,D,20140811,000000,15.4276,15.6831,15.2737,15.6243,115785.01944614,0
+PAHC.US,D,20140812,000000,15.5786,15.7009,14.9025,15.1142,100469.33076187,0
+PAHC.US,D,20140813,000000,15.0918,15.9724,15.0266,15.545,99395.956514657,0
+PAHC.US,D,20140814,000000,15.5022,15.8482,15.1981,15.5367,64911.798256789,0
+PAHC.US,D,20140815,000000,15.7009,15.7009,14.9184,15.2419,52387.31153606,0
+PAHC.US,D,20140818,000000,15.2906,15.9592,15.2513,15.6923,60328.779742713,0
+PAHC.US,D,20140819,000000,15.7829,15.8556,15.3306,15.7009,27715.788379338,0
+PAHC.US,D,20140820,000000,15.6327,15.7175,15.38,15.5367,46085.393003722,0
+PAHC.US,D,20140821,000000,15.587,15.9154,15.4695,15.7829,58525.167870773,0
+PAHC.US,D,20140822,000000,15.8482,15.8818,15.5367,15.6588,102536.72891235,0
+PAHC.US,D,20140825,000000,15.7829,16.1782,15.6243,15.8482,28158.649082733,0
+PAHC.US,D,20140826,000000,15.8723,16.142,15.7428,15.9628,43351.023043289,0
+PAHC.US,D,20140827,000000,15.9955,16.1782,15.5115,15.6327,37443.711626808,0
+PAHC.US,D,20140828,000000,15.545,15.7913,15.545,15.6923,31969.610196216,0
+PAHC.US,D,20140829,000000,15.8007,15.8398,15.6243,15.8305,25967.936208551,0
+PAHC.US,D,20140902,000000,15.849,15.9116,15.3855,15.5525,238039.23652807,0
+PAHC.US,D,20140903,000000,15.5946,15.7596,15.3707,15.6923,124545.72633897,0
+PAHC.US,D,20140904,000000,15.7009,15.8825,15.5273,15.7175,60683.711686597,0
+PAHC.US,D,20140905,000000,15.6411,16.5288,15.6411,16.4617,70864.146354971,0
+PAHC.US,D,20140908,000000,16.6174,16.873,16.2539,16.4459,83907.627217208,0
+PAHC.US,D,20140909,000000,16.4459,16.4617,16.1308,16.2539,77647.528460734,0
+PAHC.US,D,20140910,000000,16.3051,16.695,16.1391,16.4218,61930.798848945,0
+PAHC.US,D,20140911,000000,16.3367,16.5784,16.2211,16.5449,58713.89301314,0
+PAHC.US,D,20140912,000000,16.5784,16.6259,16.1308,16.5028,75907.182403565,0
+PAHC.US,D,20140915,000000,16.5701,16.6511,16.3947,16.6259,65873.653101693,0
+PAHC.US,D,20140916,000000,16.5605,17.289,16.5605,17.2303,133747.14933131,0
+PAHC.US,D,20140917,000000,17.3701,18.9694,17.3701,18.728,205557.06600201,0
+PAHC.US,D,20140918,000000,18.8128,19.1279,18.2486,18.5377,73285.404147386,0
+PAHC.US,D,20140919,000000,18.5852,18.9779,18.3531,18.7848,144709.29211779,0
+PAHC.US,D,20140922,000000,18.8202,18.8678,18.1629,18.299,87404.403860727,0
+PAHC.US,D,20140923,000000,18.199,18.9863,18.0312,18.1581,162111.68038754,0
+PAHC.US,D,20140924,000000,18.2568,18.9434,18.2568,18.5209,71951.460527472,0
+PAHC.US,D,20140925,000000,18.5377,18.6934,18.0844,18.2057,100107.96500632,0
+PAHC.US,D,20140926,000000,18.2394,18.6934,18.2394,18.6561,58766.435808458,0
+PAHC.US,D,20140929,000000,18.1907,18.6561,18.05,18.3793,146505.39787611,0
+PAHC.US,D,20140930,000000,18.3531,18.8604,18.2618,18.5377,157027.89686503,0
+PAHC.US,D,20141001,000000,18.4892,19.282,18.3653,18.4482,188741.22689632,0
+PAHC.US,D,20141002,000000,18.3969,18.7764,17.6285,17.8773,216110.66174733,0
+PAHC.US,D,20141003,000000,18.0667,18.3232,17.4465,17.4811,76876.543362088,0
+PAHC.US,D,20141006,000000,17.5436,18.0844,17.4047,17.4465,110711.95894307,0
+PAHC.US,D,20141007,000000,17.3867,17.9735,17.3867,17.662,65802.881173306,0
+PAHC.US,D,20141008,000000,17.7105,18.6934,17.6583,18.5778,137143.12959198,0
+PAHC.US,D,20141009,000000,18.6123,19.2129,17.3794,18.5209,122722.81303201,0
+PAHC.US,D,20141010,000000,18.4043,19.8536,18.4043,19.3835,134658.60598479,0
+PAHC.US,D,20141013,000000,19.3994,21.6208,18.838,20.4149,403564.05400739,0
+PAHC.US,D,20141014,000000,20.7042,21.6608,20.0437,20.4243,164016.08864233,0
+PAHC.US,D,20141015,000000,20.1333,20.4654,19.779,19.8686,262950.95532053,0
+PAHC.US,D,20141016,000000,20.2919,20.3711,19.6194,19.7136,184018.80912935,0
+PAHC.US,D,20141017,000000,20.0111,20.456,19.1103,19.5394,91663.587187331,0
+PAHC.US,D,20141020,000000,20.3003,20.4328,19.3994,19.9692,89704.491533326,0
+PAHC.US,D,20141021,000000,20.2761,20.2852,19.9654,20.1044,51613.109531577,0
+PAHC.US,D,20141022,000000,20.6789,20.6957,19.9282,20.3507,90937.638770384,0
+PAHC.US,D,20141023,000000,20.566,20.6705,19.5991,20.0437,145962.81309181,0
+PAHC.US,D,20141024,000000,20.124,20.4281,19.4385,19.7612,138165.03334582,0
+PAHC.US,D,20141027,000000,19.5579,20.8812,19.2222,19.7221,228950.40523996,0
+PAHC.US,D,20141028,000000,19.8209,20.5232,19.4787,20.1594,136302.44486688,0
+PAHC.US,D,20141029,000000,20.2852,20.6508,19.7612,20.5232,73166.378631461,0
+PAHC.US,D,20141030,000000,20.6396,22.1681,20.5232,21.2179,92109.664796562,0
+PAHC.US,D,20141031,000000,21.5425,22.2371,21.3009,21.4418,90938.711072329,0
+PAHC.US,D,20141103,000000,21.4081,22.0712,21.177,21.316,55317.912752478,0
+PAHC.US,D,20141104,000000,21.3587,22.1681,21.243,21.7971,58845.786152409,0
+PAHC.US,D,20141105,000000,21.0436,22.3212,20.7042,22.0032,54841.810688779,0
+PAHC.US,D,20141106,000000,21.9901,22.3119,21.7811,22.2187,63517.80572794,0
+PAHC.US,D,20141107,000000,22.2596,23.9746,21.9809,23.4439,141229.6723054,0
+PAHC.US,D,20141110,000000,24.7282,24.7282,22.6896,23.0065,122202.74658856,0
+PAHC.US,D,20141111,000000,23.263,23.3124,22.931,23.096,127017.38232281,0
+PAHC.US,D,20141112,000000,24.4342,26.4057,24.0884,24.7188,476182.48634482,0
+PAHC.US,D,20141113,000000,24.8316,25.4461,23.775,24.3709,329556.99065084,0
+PAHC.US,D,20141114,000000,25.2307,26.5784,24.5285,26.0579,367283.78999119,0
+PAHC.US,D,20141117,000000,26.0579,26.8862,25.4071,25.5161,233922.66936018,0
+PAHC.US,D,20141118,000000,26.2062,26.6287,25.3986,25.8071,278171.20913166,0
+PAHC.US,D,20141119,000000,25.9349,26.2333,24.9483,25.2307,239786.0163969,0
+PAHC.US,D,20141120,000000,25.0247,26.0579,24.8251,25.4461,172777.86783712,0
+PAHC.US,D,20141121,000000,25.7353,26.5932,25.116,25.3008,321395.7005454,0
+PAHC.US,D,20141124,000000,25.2307,25.7996,24.5605,25.3724,161212.01905546,0
+PAHC.US,D,20141125,000000,25.3724,25.6765,24.8895,25.1459,323303.32570603,0
+PAHC.US,D,20141126,000000,25.1803,25.254,24.6413,25.0321,177259.01766639,0
+PAHC.US,D,20141128,000000,25.1897,25.9108,24.8017,25.2774,114118.66222318,0
+PAHC.US,D,20141201,000000,25.1291,26.3816,25.064,25.4621,466740.86771673,0
+PAHC.US,D,20141202,000000,25.6467,25.9535,24.6077,25.7456,546114.80230935,0
+PAHC.US,D,20141203,000000,25.447,26.3425,25.3986,26.003,342243.3949653,0
+PAHC.US,D,20141204,000000,26.0774,26.4999,25.8005,25.9219,215608.82443695,0
+PAHC.US,D,20141205,000000,25.8864,26.5895,25.7857,26.5242,351035.19861455,0
+PAHC.US,D,20141208,000000,26.8078,28.1254,26.4394,27.3795,168038.29323903,0
+PAHC.US,D,20141209,000000,27.0978,27.7451,26.2006,26.6585,378599.7924196,0
+PAHC.US,D,20141210,000000,26.6911,27.1584,25.9126,26.3171,223317.60312148,0
+PAHC.US,D,20141211,000000,26.1577,26.7555,26.1233,26.4581,177998.90600863,0
+PAHC.US,D,20141212,000000,26.1838,26.7732,25.6037,25.7278,173024.49728452,0
+PAHC.US,D,20141215,000000,25.9031,25.9219,24.1751,24.218,224489.62914765,0
+PAHC.US,D,20141216,000000,24.2507,24.7756,23.6613,24.1508,335828.88472871,0
+PAHC.US,D,20141217,000000,24.1583,24.8139,24.0763,24.6983,125731.69229044,0
+PAHC.US,D,20141218,000000,24.9062,24.9893,24.1434,24.2851,95249.364892305,0
+PAHC.US,D,20141219,000000,24.2264,24.8697,23.9606,24.6888,242418.51767253,0
+PAHC.US,D,20141222,000000,24.7925,24.7999,24.1929,24.3327,139656.60535169,0
+PAHC.US,D,20141223,000000,24.259,24.3673,23.2724,23.3702,139501.12156962,0
+PAHC.US,D,20141224,000000,23.2966,24.6722,23.0458,23.8198,104787.49069546,0
+PAHC.US,D,20141226,000000,24.009,25.769,23.9606,25.4777,127131.04632902,0
+PAHC.US,D,20141229,000000,25.4948,25.6216,24.5406,24.6888,124618.64287124,0
+PAHC.US,D,20141230,000000,24.6888,25.6542,24.5483,25.1449,136095.49059144,0
+PAHC.US,D,20141231,000000,25.1291,26.4318,24.9341,26.1838,127230.77040992,0
+PAHC.US,D,20150102,000000,25.8948,26.3668,24.6553,25.6037,121032.86516627,0
+PAHC.US,D,20150105,000000,25.5253,25.9293,25.1003,25.254,144388.67383615,0
+PAHC.US,D,20150106,000000,25.3986,25.3986,24.4157,24.7532,103743.06860077,0
+PAHC.US,D,20150107,000000,24.8437,25.1803,24.4577,25.1067,69384.3696705,0
+PAHC.US,D,20150108,000000,25.27,25.364,24.3673,25.1897,331975.03153742,0
+PAHC.US,D,20150109,000000,25.1803,25.2616,24.8139,25.0918,355281.51431781,0
+PAHC.US,D,20150112,000000,25.171,25.2028,24.0836,24.5174,124948.91187038,0
+PAHC.US,D,20150113,000000,24.7262,25.171,23.7117,24.3327,157781.72513254,0
+PAHC.US,D,20150114,000000,24.1434,24.4316,23.8682,24.1256,75674.492881441,0
+PAHC.US,D,20150115,000000,24.2507,24.3756,23.3854,23.9681,108175.96484251,0
+PAHC.US,D,20150116,000000,23.8777,24.3242,23.4189,23.8357,272501.94874704,0
+PAHC.US,D,20150120,000000,24.0017,24.1173,23.1801,23.8357,157969.37797297,0
+PAHC.US,D,20150121,000000,23.7777,23.8962,23.1456,23.3937,105609.94628749,0
+PAHC.US,D,20150122,000000,23.1977,24.2011,23.1977,24.025,186574.10466493,0
+PAHC.US,D,20150123,000000,24.1108,24.3503,23.5485,24.0763,246766.7020606,0
+PAHC.US,D,20150126,000000,23.8104,24.1024,23.553,23.8869,259292.26108327,0
+PAHC.US,D,20150127,000000,23.8012,24.065,23.3226,23.8515,236394.32534402,0
+PAHC.US,D,20150128,000000,23.7517,23.9046,23.2966,23.4373,676236.49876371,0
+PAHC.US,D,20150129,000000,23.553,23.7201,23.2901,23.5867,133953.0313048,0
+PAHC.US,D,20150130,000000,23.4896,23.735,22.5749,22.6829,160763.79684233,0
+PAHC.US,D,20150202,000000,22.8322,23.2192,22.3678,23.1382,110733.40498197,0
+PAHC.US,D,20150203,000000,23.2379,23.6427,22.8145,23.4757,249966.45106528,0
+PAHC.US,D,20150204,000000,23.3452,23.4244,22.9981,23.1632,112975.58834953,0
+PAHC.US,D,20150205,000000,23.1884,23.5306,23.1072,23.3059,93536.898685714,0
+PAHC.US,D,20150206,000000,23.3226,23.3702,23.1632,23.1977,99855.974049177,0
+PAHC.US,D,20150209,000000,23.1884,23.3226,22.957,23.1549,178383.86240698,0
+PAHC.US,D,20150210,000000,23.2379,23.5045,22.957,23.2724,124811.65722139,0
+PAHC.US,D,20150211,000000,22.4264,25.0406,22.4264,24.6469,544817.31695558,0
+PAHC.US,D,20150212,000000,24.9473,25.7278,24.4577,25.3008,739881.90842314,0
+PAHC.US,D,20150213,000000,25.4164,26.141,25.2223,25.6037,451286.85208153,0
+PAHC.US,D,20150217,000000,25.6625,27.802,25.6542,27.3859,524950.7788156,0
+PAHC.US,D,20150218,000000,27.3216,28.0827,27.0773,27.497,180374.05481739,0
+PAHC.US,D,20150219,000000,27.4382,28.7066,27.3562,28.5145,131724.78786254,0
+PAHC.US,D,20150220,000000,28.6002,29.197,28.393,28.6336,392273.78682566,0
+PAHC.US,D,20150223,000000,28.6336,29.0468,28.4266,28.7549,193412.17416991,0
+PAHC.US,D,20150224,000000,28.8743,29.8769,28.6822,29.7537,174300.5365994,0
+PAHC.US,D,20150225,000000,29.8293,31.1703,29.3872,29.9841,248185.35753419,0
+PAHC.US,D,20150226,000000,29.9655,30.7664,29.667,30.2002,222944.44204452,0
+PAHC.US,D,20150227,000000,30.3421,30.6565,29.8545,30.1044,348148.56177789,0
+PAHC.US,D,20150302,000000,30.0606,31.2598,29.9655,31.0417,182643.04573358,0
+PAHC.US,D,20150303,000000,30.9679,31.2598,30.1827,30.2172,159451.29926132,0
+PAHC.US,D,20150304,000000,30.2172,30.8757,29.8628,30.209,210157.2413472,0
+PAHC.US,D,20150305,000000,29.958,30.209,29.0189,29.0515,210882.11746221,0
+PAHC.US,D,20150306,000000,28.879,29.2761,28.7605,29.1391,275044.37665925,0
+PAHC.US,D,20150309,000000,29.1867,29.5879,29.0776,29.3787,228664.10062059,0
+PAHC.US,D,20150310,000000,29.1121,29.335,28.7605,29.1941,412505.97992898,0
+PAHC.US,D,20150311,000000,29.335,30.1501,29.1205,30.0363,445070.71770482,0
+PAHC.US,D,20150312,000000,30.2172,30.7526,30.1575,30.2779,337767.60664576,0
+PAHC.US,D,20150313,000000,30.2937,30.4831,29.666,29.9421,287421.95801349,0
+PAHC.US,D,20150316,000000,29.6941,30.4027,29.3536,29.5291,237073.09247537,0
+PAHC.US,D,20150317,000000,29.3787,29.6278,29.0282,29.2931,133616.32849398,0
+PAHC.US,D,20150318,000000,29.1299,29.2761,28.6384,29.1121,430531.37562893,0
+PAHC.US,D,20150319,000000,29.1121,30.2256,28.9948,29.7443,331520.37551261,0
+PAHC.US,D,20150320,000000,29.9497,30.0194,29.2604,29.6028,1198473.2813559,0
+PAHC.US,D,20150323,000000,29.2761,29.8935,28.9779,29.044,290667.8160018,0
+PAHC.US,D,20150324,000000,28.9948,29.3443,28.2877,28.5526,279252.08949248,0
+PAHC.US,D,20150325,000000,28.4873,29.1484,28.1461,28.5861,287300.78789367,0
+PAHC.US,D,20150326,000000,28.5601,28.7605,28.3045,28.4966,171227.31922426,0
+PAHC.US,D,20150327,000000,28.4966,28.879,28.4696,28.6571,234311.91496631,0
+PAHC.US,D,20150330,000000,28.7187,29.5197,28.479,29.475,365405.11698308,0
+PAHC.US,D,20150331,000000,29.4926,30.012,29.2455,29.4683,119198.15653791,0
+PAHC.US,D,20150401,000000,29.4012,29.9104,29.3957,29.6846,270000.26830871,0
+PAHC.US,D,20150402,000000,29.0703,30.0027,27.9791,28.0472,204151.27815176,0
+PAHC.US,D,20150406,000000,27.953,28.5601,27.6712,28.0398,368648.83036753,0
+PAHC.US,D,20150407,000000,29.0776,29.0776,27.9212,28.2701,231700.85972958,0
+PAHC.US,D,20150408,000000,28.2971,28.4528,28.0145,28.3456,660517.62454803,0
+PAHC.US,D,20150409,000000,28.479,29.0394,28.3726,28.7017,308265.3632256,0
+PAHC.US,D,20150410,000000,28.7017,28.8296,28.4025,28.6943,89397.813176979,0
+PAHC.US,D,20150413,000000,28.9527,29.2604,28.0769,28.2877,284536.39347877,0
+PAHC.US,D,20150414,000000,28.7875,28.7875,27.9036,28.2038,154402.901703,0
+PAHC.US,D,20150415,000000,28.1731,28.9033,27.9791,28.0862,132590.13553237,0
+PAHC.US,D,20150416,000000,28.1012,28.6943,28.0741,28.4966,216971.7202094,0
+PAHC.US,D,20150417,000000,28.3222,28.4369,27.4737,27.7879,105259.30355138,0
+PAHC.US,D,20150420,000000,28.0145,28.6291,27.8643,28.2971,104721.00797486,0
+PAHC.US,D,20150421,000000,27.7301,27.7301,26.5643,26.9217,422127.74528386,0
+PAHC.US,D,20150422,000000,27.0296,27.9874,26.6231,27.8298,215464.06367435,0
+PAHC.US,D,20150423,000000,27.8113,27.9791,27.4308,27.6377,142385.61380239,0
+PAHC.US,D,20150424,000000,27.6638,27.9119,27.3803,27.6377,77985.303573494,0
+PAHC.US,D,20150427,000000,27.9968,28.0947,27.0466,27.2422,94204.942797615,0
+PAHC.US,D,20150428,000000,27.4214,27.8037,26.9057,27.4044,100334.22071677,0
+PAHC.US,D,20150429,000000,27.1677,28.6654,27.1416,28.1879,173388.00764397,0
+PAHC.US,D,20150430,000000,28.0556,28.2971,26.0401,26.43,182281.67997803,0
+PAHC.US,D,20150501,000000,26.7397,28.1544,26.3799,28.0229,151162.4052244,0
+PAHC.US,D,20150504,000000,28.4025,28.9183,27.7301,28.4305,174710.15594249,0
+PAHC.US,D,20150505,000000,28.3808,28.3808,27.6135,27.953,246807.44953451,0
+PAHC.US,D,20150506,000000,27.939,28.4212,27.8037,28.2207,91445.909892441,0
+PAHC.US,D,20150507,000000,28.2701,28.4835,27.7636,28.1824,138584.30340642,0
+PAHC.US,D,20150508,000000,28.4305,28.8957,28.1461,28.3288,77385.88678609,0
+PAHC.US,D,20150511,000000,28.3726,28.9621,26.7304,28.3222,134580.32794278,0
+PAHC.US,D,20150512,000000,28.4621,32.5713,27.939,30.5698,418004.7443043,0
+PAHC.US,D,20150513,000000,30.5698,30.7246,28.8473,29.7928,249088.23577211,0
+PAHC.US,D,20150514,000000,30.1575,30.743,29.8357,30.3431,178197.2818685,0
+PAHC.US,D,20150515,000000,30.3934,30.7143,30.0691,30.3524,146939.68016395,0
+PAHC.US,D,20150518,000000,30.4196,31.3709,30.0027,31.2095,176492.32177552,0
+PAHC.US,D,20150519,000000,31.0257,31.1573,30.1575,30.5241,129051.53911298,0
+PAHC.US,D,20150520,000000,30.5417,30.5417,29.7024,29.9748,83389.705377644,0
+PAHC.US,D,20150521,000000,29.8536,30.1044,28.9107,29.5018,109227.89305081,0
+PAHC.US,D,20150522,000000,29.4191,30.0959,29.2204,29.7752,72216.319107952,0
+PAHC.US,D,20150526,000000,29.6353,30.1166,28.2877,28.9948,124676.54717629,0
+PAHC.US,D,20150527,000000,29.044,29.9021,28.879,29.8712,121721.28301513,0
+PAHC.US,D,20150528,000000,29.753,30.2256,28.9256,29.0515,79176.631034686,0
+PAHC.US,D,20150529,000000,29.1029,29.3536,28.7187,28.8221,239596.21895259,0
+PAHC.US,D,20150601,000000,28.9694,29.513,28.5946,28.9948,256038.89698133,0
+PAHC.US,D,20150602,000000,28.8379,29.6784,27.9614,28.3446,186090.49648761,0
+PAHC.US,D,20150603,000000,28.2682,28.7514,27.9007,28.3121,337872.69223639,0
+PAHC.US,D,20150604,000000,28.2271,28.3036,27.0502,27.2553,98845.865616734,0
+PAHC.US,D,20150605,000000,27.3365,27.9437,26.9578,27.5837,183075.18341752,0
+PAHC.US,D,20150608,000000,27.5837,27.6266,27.0249,27.2097,82189.79950089,0
+PAHC.US,D,20150609,000000,27.1453,27.5435,26.5345,27.0009,150544.75930393,0
+PAHC.US,D,20150610,000000,26.9578,27.4942,26.8926,27.1453,80011.95425005,0
+PAHC.US,D,20150611,000000,27.1453,27.1453,26.5745,26.9,174229.76467101,0
+PAHC.US,D,20150612,000000,26.8767,27.2226,26.818,27.136,100045.77149349,0
+PAHC.US,D,20150615,000000,26.8497,27.1622,26.6594,27.0083,792320.69045257,0
+PAHC.US,D,20150616,000000,27.1947,27.9941,26.6921,27.8531,134309.03555063,0
+PAHC.US,D,20150617,000000,27.9278,28.9339,27.8176,28.6282,194217.4729308,0
+PAHC.US,D,20150618,000000,28.7697,30.6974,28.7697,30.4868,189424.28323546,0
+PAHC.US,D,20150619,000000,30.3983,30.9903,29.9972,30.6703,325290.30121061,0
+PAHC.US,D,20150622,000000,30.7133,30.8803,30.1706,30.3479,90815.396348624,0
+PAHC.US,D,20150623,000000,30.3721,30.761,30.2124,30.4076,91342.968905696,0
+PAHC.US,D,20150624,000000,30.4551,30.6387,30.0233,30.3804,113103.19228102,0
+PAHC.US,D,20150625,000000,30.5296,30.9558,30.0139,30.7907,169297.17572279,0
+PAHC.US,D,20150626,000000,30.9474,31.1899,30.121,30.6974,486323.24584122,0
+PAHC.US,D,20150629,000000,30.4076,30.8569,30.1082,30.2124,126281.78318836,0
+PAHC.US,D,20150630,000000,30.5128,32.5907,30.0474,32.5012,548976.77620127,0
+PAHC.US,D,20150701,000000,33.1846,33.8347,31.2926,31.7401,265864.39970582,0
+PAHC.US,D,20150702,000000,31.8809,31.9603,31.0817,31.6245,96209.07513332,0
+PAHC.US,D,20150706,000000,31.5583,32.6522,31.3009,31.7476,147367.52864011,0
+PAHC.US,D,20150707,000000,31.8903,32.2754,30.731,31.2757,165339.30924279,0
+PAHC.US,D,20150708,000000,31.049,31.1302,30.4728,30.5567,107233.41143262,0
+PAHC.US,D,20150709,000000,31.0398,31.3885,29.8573,31.1721,332720.28138938,0
+PAHC.US,D,20150710,000000,31.6151,32.2595,30.2965,32.075,86743.865862441,0
+PAHC.US,D,20150713,000000,32.1084,32.8816,31.8809,32.0021,131672.24506722,0
+PAHC.US,D,20150714,000000,32.0497,32.2167,31.6667,32.0328,107326.70170186,0
+PAHC.US,D,20150715,000000,31.9258,32.1084,31.1228,31.5098,131427.7602237,0
+PAHC.US,D,20150716,000000,31.4398,32.1673,31.4398,31.907,58947.654837209,0
+PAHC.US,D,20150717,000000,32.0163,32.0163,31.6667,31.8754,70569.263320021,0
+PAHC.US,D,20150720,000000,31.7905,32.2419,31.5098,31.8082,134906.30773415,0
+PAHC.US,D,20150721,000000,31.8082,32.0917,31.4398,31.866,111902.21410232,0
+PAHC.US,D,20150722,000000,31.7476,32.075,31.397,32.0163,149526.07245593,0
+PAHC.US,D,20150723,000000,32.075,32.075,31.5359,31.675,133229.22749174,0
+PAHC.US,D,20150724,000000,31.6245,32.0087,31.3625,31.59,232796.75231766,0
+PAHC.US,D,20150727,000000,31.3885,31.3885,30.2304,30.5203,71767.024592887,0
+PAHC.US,D,20150728,000000,30.648,31.1647,30.0066,30.8494,83872.241253014,0
+PAHC.US,D,20150729,000000,30.7991,31.4474,30.4644,31.0072,155156.72997053,0
+PAHC.US,D,20150730,000000,30.816,32.7865,30.6229,32.3912,173365.48930312,0
+PAHC.US,D,20150731,000000,32.4172,33.4514,32.1514,32.7865,171813.86838834,0
+PAHC.US,D,20150803,000000,32.5188,33.7181,31.7085,32.4787,237455.90426984,0
+PAHC.US,D,20150804,000000,32.4872,33.1092,31.8166,32.2941,144732.88276058,0
+PAHC.US,D,20150805,000000,32.4358,33.0093,31.8903,32.8107,182831.77087594,0
+PAHC.US,D,20150806,000000,32.7865,32.8507,31.3885,31.7177,110024.61339615,0
+PAHC.US,D,20150807,000000,31.59,32.1177,31.2926,31.9603,139941.83766912,0
+PAHC.US,D,20150810,000000,32.1991,33.6463,32.1813,33.2603,123286.84385521,0
+PAHC.US,D,20150811,000000,32.9618,33.4597,32.1337,33.4197,132548.3157565,0
+PAHC.US,D,20150812,000000,33.2267,33.6557,32.0087,32.9272,137905.53627507,0
+PAHC.US,D,20150813,000000,32.9087,33.4103,31.6497,31.7738,189424.28323546,0
+PAHC.US,D,20150814,000000,31.6667,32.2662,30.5837,31.0398,114425.34057953,0
+PAHC.US,D,20150817,000000,30.9809,31.7821,29.7948,31.6497,113583.5835525,0
+PAHC.US,D,20150818,000000,31.4398,32.2074,31.0913,31.5275,124366.65191411,0
+PAHC.US,D,20150819,000000,31.2161,31.5004,30.1799,30.9653,100045.77149349,0
+PAHC.US,D,20150820,000000,30.731,30.731,29.5486,29.5812,70926.339867796,0
+PAHC.US,D,20150821,000000,28.8379,29.6784,28.1619,29.2129,241901.66813492,0
+PAHC.US,D,20150824,000000,27.9007,29.6531,27.5183,28.1441,126261.40945139,0
+PAHC.US,D,20150825,000000,29.1635,29.6784,27.5752,28.7017,178404.23614394,0
+PAHC.US,D,20150826,000000,29.3806,29.3806,27.9007,28.6561,211587.69214219,0
+PAHC.US,D,20150827,000000,28.8473,29.7296,28.7783,29.4535,129759.25839686,0
+PAHC.US,D,20150828,000000,29.4115,30.0904,29.1951,29.738,286115.89424415,0
+PAHC.US,D,20150831,000000,29.5028,30.2749,28.893,29.5476,114698.77757557,0
+PAHC.US,D,20150901,000000,29.129,29.6531,29.129,29.475,155081.66883437,0
+PAHC.US,D,20150902,000000,29.7686,29.9607,28.9675,29.722,154603.42216677,0
+PAHC.US,D,20150903,000000,29.9234,30.0149,28.9078,29.1933,100956.15584502,0
+PAHC.US,D,20150904,000000,28.8119,29.998,28.8119,29.4106,152690.43549642,0
+PAHC.US,D,20150908,000000,29.5299,30.0325,28.617,29.6371,176948.05010226,0
+PAHC.US,D,20150909,000000,29.998,29.998,28.4742,28.7076,218047.23906048,0
+PAHC.US,D,20150910,000000,28.4575,29.8573,27.621,28.0779,285058.60452612,0
+PAHC.US,D,20150911,000000,28.1571,29.3023,27.8477,29.0925,154002.93307741,0
+PAHC.US,D,20150914,000000,29.129,29.4263,28.1394,29.0086,335486.82040816,0
+PAHC.US,D,20150915,000000,28.8352,30.0149,28.7576,29.9384,270018.49744179,0
+PAHC.US,D,20150916,000000,30.0737,30.137,28.617,29.5737,190685.31032309,0
+PAHC.US,D,20150917,000000,29.6214,31.1937,29.4693,30.8103,282917.21754141,0
+PAHC.US,D,20150918,000000,30.4429,30.9595,30.1807,30.3823,795594.42829148,0
+PAHC.US,D,20150921,000000,30.6574,30.8449,29.3267,29.461,320316.96478846,0
+PAHC.US,D,20150922,000000,29.2119,29.5654,28.9227,29.1112,216013.08227031,0
+PAHC.US,D,20150923,000000,29.0693,30.0569,29.0002,29.8032,166910.23159262,0
+PAHC.US,D,20150924,000000,29.6968,30.1082,28.0154,28.548,275832.51858904,0
+PAHC.US,D,20150925,000000,28.5396,28.7159,26.983,27.0325,241939.19870301,0
+PAHC.US,D,20150928,000000,26.8338,26.8338,25.2037,26.0814,309007.39617171,0
+PAHC.US,D,20150929,000000,26.2492,27.0763,25.3343,25.7204,216251.13330216,0
+PAHC.US,D,20150930,000000,26.4664,26.7014,25.5711,26.4758,553417.17855662,0
+PAHC.US,D,20151001,000000,26.3712,27.5864,25.9899,27.4102,304664.57329338,0
+PAHC.US,D,20151002,000000,27.1724,27.9799,26.7332,27.857,137039.11630329,0
+PAHC.US,D,20151005,000000,27.9977,28.0238,26.9588,27.3776,137935.56072953,0
+PAHC.US,D,20151006,000000,27.2032,27.6126,25.3259,25.3613,306935.70881347,0
+PAHC.US,D,20151007,000000,25.3529,26.2817,24.8997,25.8444,220313.01307083,0
+PAHC.US,D,20151008,000000,25.8798,26.073,25.2121,25.8108,203706.27284447,0
+PAHC.US,D,20151009,000000,25.9899,26.5158,25.4769,26.1456,167383.11675047,0
+PAHC.US,D,20151012,000000,26.2239,26.5653,25.5478,26.499,121584.02836614,0
+PAHC.US,D,20151013,000000,26.3648,27.302,26.2157,26.3229,134410.90423543,0
+PAHC.US,D,20151014,000000,26.5475,27.2097,25.8043,26.3059,148868.75136348,0
+PAHC.US,D,20151015,000000,26.2566,27.5025,26.2062,27.4625,125450.74918078,0
+PAHC.US,D,20151016,000000,27.496,28.0696,27.3543,27.8123,133931.58526589,0
+PAHC.US,D,20151019,000000,27.72,28.4416,27.538,27.8123,176230.68010088,0
+PAHC.US,D,20151020,000000,27.8215,27.8215,26.5326,26.5653,65054.414415509,0
+PAHC.US,D,20151021,000000,26.7575,27.2097,25.5338,25.7474,152213.26113077,0
+PAHC.US,D,20151022,000000,25.9469,26.7827,25.3259,26.3498,202153.57962773,0
+PAHC.US,D,20151023,000000,26.7407,27.329,26.0887,26.8674,102152.84481594,0
+PAHC.US,D,20151026,000000,26.9,27.4102,26.5569,27.1891,109800.50228959,0
+PAHC.US,D,20151027,000000,27.137,27.6126,26.8767,27.0932,112902.67181726,0
+PAHC.US,D,20151028,000000,27.1202,28.3567,27.0259,28.2904,103587.58481871,0
+PAHC.US,D,20151029,000000,28.1039,28.5396,27.3776,27.5295,102269.72572798,0
+PAHC.US,D,20151030,000000,27.578,28.214,27.1891,27.9221,131062.10526036,0
+PAHC.US,D,20151102,000000,27.9799,28.7755,27.7869,28.0619,131271.20413968,0
+PAHC.US,D,20151103,000000,28.0407,28.548,27.496,28.214,97372.522743937,0
+PAHC.US,D,20151104,000000,28.1908,28.3251,27.2834,27.6965,137955.93446649,0
+PAHC.US,D,20151105,000000,27.6452,27.7944,27.0176,27.5947,145405.21608026,0
+PAHC.US,D,20151106,000000,27.4102,27.5632,26.3901,27.4456,164759.1938904,0
+PAHC.US,D,20151109,000000,27.4456,28.0323,27.1323,27.5947,143729.20813982,0
+PAHC.US,D,20151110,000000,27.6032,28.4342,26.0123,26.5075,321392.48363957,0
+PAHC.US,D,20151111,000000,26.6594,28.2729,26.4917,28.0482,132260.93883518,0
+PAHC.US,D,20151112,000000,27.8877,28.3838,26.2157,26.624,197973.74664508,0
+PAHC.US,D,20151113,000000,26.5232,27.4708,26.5232,26.9673,101436.5471165,0
+PAHC.US,D,20151116,000000,26.9494,27.4708,26.1382,26.541,182204.47423796,0
+PAHC.US,D,20151117,000000,26.7827,27.0018,26.0206,26.7014,164759.1938904,0
+PAHC.US,D,20151118,000000,26.7481,27.0325,26.1288,26.9345,193552.64572473,0
+PAHC.US,D,20151119,000000,26.7827,27.2834,25.6774,25.8704,120072.08262332,0
+PAHC.US,D,20151120,000000,26.0206,26.9345,25.7548,26.2912,161650.59055108,0
+PAHC.US,D,20151123,000000,26.1204,26.3582,25.8201,25.9237,118641.63182833,0
+PAHC.US,D,20151124,000000,27.5117,29.0002,27.5117,28.0323,1139327.2506587,0
+PAHC.US,D,20151125,000000,28.1665,28.3567,27.8877,28.3316,2503270.6620947,0
+PAHC.US,D,20151127,000000,28.2904,28.5069,27.9717,28.0871,110275.53205134,0
+PAHC.US,D,20151130,000000,28.1487,28.3008,26.831,27.2553,311978.74486206,0
+PAHC.US,D,20151201,000000,27.4437,27.9958,27.1603,27.3168,219506.642008,0
+PAHC.US,D,20151202,000000,27.3264,27.8206,27.2087,27.5931,167635.10770762,0
+PAHC.US,D,20151203,000000,27.5931,27.9119,26.775,26.9551,155905.19672833,0
+PAHC.US,D,20151204,000000,26.9644,27.6108,26.9644,27.4605,184637.52735178,0
+PAHC.US,D,20151207,000000,27.5098,27.8383,27.0054,27.1436,241218.61179578,0
+PAHC.US,D,20151208,000000,26.9887,27.6108,26.9802,27.2014,100826.40730965,0
+PAHC.US,D,20151209,000000,27.1696,27.1696,26.1149,26.9047,200952.60144903,0
+PAHC.US,D,20151210,000000,26.9217,26.9217,26.375,26.8386,142472.47025994,0
+PAHC.US,D,20151211,000000,26.5019,26.7621,26.1484,26.5102,190952.31350747,0
+PAHC.US,D,20151214,000000,26.4188,26.4862,25.4053,25.6774,320819.8744008,0
+PAHC.US,D,20151215,000000,25.7894,26.3349,25.6961,26.2444,186302.81227278,0
+PAHC.US,D,20151216,000000,26.5019,27.3822,26.2584,27.3264,122453.66524375,0
+PAHC.US,D,20151217,000000,27.0801,27.2553,26.3171,26.4954,182014.67679366,0
+PAHC.US,D,20151218,000000,26.4862,27.1436,25.6475,26.1755,704240.73636632,0
+PAHC.US,D,20151221,000000,26.1997,26.7453,25.671,26.7295,182254.87242939,0
+PAHC.US,D,20151222,000000,26.8226,27.0223,26.3442,26.6204,96525.404207174,0
+PAHC.US,D,20151223,000000,26.7378,27.0054,26.4516,26.831,77665.757593805,0
+PAHC.US,D,20151224,000000,26.6549,26.7453,25.9488,25.9573,260991.85966652,0
+PAHC.US,D,20151228,000000,25.917,26.1997,25.1003,25.3959,106228.6645099,0
+PAHC.US,D,20151229,000000,25.5011,25.8463,25.1329,25.7801,110606.87335243,0
+PAHC.US,D,20151230,000000,25.7968,26.0234,25.4053,25.7968,69356.489819924,0
+PAHC.US,D,20151231,000000,25.6141,25.7968,25.1142,25.2905,289833.56508839,0
+PAHC.US,D,20160104,000000,24.9333,25.2365,24.4268,24.5127,144098.08000899,0
+PAHC.US,D,20160105,000000,24.6386,25.5627,24.288,24.9576,103127.56728419,0
+PAHC.US,D,20160106,000000,24.522,25.186,24.2619,25.0945,222571.28096757,0
+PAHC.US,D,20160107,000000,24.6228,25.186,24.3718,24.9836,140024.40491891,0
+PAHC.US,D,20160108,000000,25.1236,25.5263,24.4446,24.5454,118903.27350297,0
+PAHC.US,D,20160111,000000,24.5965,24.5965,23.8701,24.2366,197312.13634485,0
+PAHC.US,D,20160112,000000,24.4268,24.9163,23.7983,24.412,221342.4229383,0
+PAHC.US,D,20160113,000000,24.8074,25.1329,23.3544,23.5494,304879.03368243,0
+PAHC.US,D,20160114,000000,23.6286,24.315,23.2053,23.9112,146961.12620285,0
+PAHC.US,D,20160115,000000,22.7073,24.3197,21.633,24.1518,389153.38816494,0
+PAHC.US,D,20160119,000000,24.3365,24.7252,23.8571,24.3458,254442.23938483,0
+PAHC.US,D,20160120,000000,23.9914,25.5627,23.9018,25.034,231273.01125342,0
+PAHC.US,D,20160121,000000,25.0591,25.2905,24.4268,24.8635,180474.85120025,0
+PAHC.US,D,20160122,000000,25.1943,25.5972,24.8635,25.5534,98241.087319603,0
+PAHC.US,D,20160125,000000,25.1768,26.5102,25.1768,26.4422,240916.22264721,0
+PAHC.US,D,20160126,000000,26.6381,27.8561,26.0897,27.3822,308484.11282243,0
+PAHC.US,D,20160127,000000,27.3683,27.3683,26.4328,26.8553,207796.03246372,0
+PAHC.US,D,20160128,000000,27.0054,27.1518,26.5102,26.846,157363.52737388,0
+PAHC.US,D,20160129,000000,26.7453,28.2233,26.3527,28.1665,259247.22440156,0
+PAHC.US,D,20160201,000000,28.1039,28.6626,27.3264,28.1312,418485.13557579,0
+PAHC.US,D,20160202,000000,27.7701,28.5069,26.913,28.1571,151638.5072881,0
+PAHC.US,D,20160203,000000,28.3764,28.4173,27.5098,28.2382,161472.58842816,0
+PAHC.US,D,20160204,000000,28.6021,29.959,28.5413,29.2718,283230.32970943,0
+PAHC.US,D,20160205,000000,28.9256,29.4647,28.4835,28.6757,116267.55532151,0
+PAHC.US,D,20160208,000000,28.5749,28.7008,27.6435,28.6626,76318.946350547,0
+PAHC.US,D,20160209,000000,28.1908,28.9958,28.0407,28.4342,113712.25978593,0
+PAHC.US,D,20160210,000000,25.4777,26.6707,23.2956,23.3946,501508.11368815,0
+PAHC.US,D,20160211,000000,23.0271,25.0852,22.9536,24.1751,235346.6863435,0
+PAHC.US,D,20160212,000000,24.2274,24.3346,22.7528,23.7312,338654.40035449,0
+PAHC.US,D,20160216,000000,23.9205,24.2525,23.2716,24.0939,158373.63580634,0
+PAHC.US,D,20160217,000000,24.1929,25.7045,23.527,23.8329,285836.02343643,0
+PAHC.US,D,20160218,000000,23.9428,24.412,23.3283,23.791,209760.48962746,0
+PAHC.US,D,20160219,000000,23.6987,24.0846,23.1036,24.0081,131899.57307962,0
+PAHC.US,D,20160222,000000,24.3886,24.6628,23.4477,23.6137,209208.25412564,0
+PAHC.US,D,20160223,000000,23.5334,24.0511,23.429,23.5251,106900.99782959,0
+PAHC.US,D,20160224,000000,23.2452,23.8076,23.0858,23.6987,101308.94318501,0
+PAHC.US,D,20160225,000000,23.775,24.1117,23.3637,23.6286,139555.80896883,0
+PAHC.US,D,20160226,000000,23.665,24.0158,23.3544,23.4914,102168.92934512,0
+PAHC.US,D,20160229,000000,23.5334,24.7292,22.9964,23.3041,115032.26348056,0
+PAHC.US,D,20160301,000000,23.6902,23.6902,22.8322,23.2267,110536.10142405,0
+PAHC.US,D,20160302,000000,23.2706,23.5893,21.8298,22.7454,456771.67653157,0
+PAHC.US,D,20160303,000000,22.8322,23.2219,22.3865,22.7372,121981.85238783,0
+PAHC.US,D,20160304,000000,22.6318,22.9599,22.2513,22.3192,192120.05032586,0
+PAHC.US,D,20160307,000000,22.2007,22.9301,22.0564,22.4582,234331.21640132,0
+PAHC.US,D,20160308,000000,22.4582,22.8145,21.7448,22.0395,229595.93101102,0
+PAHC.US,D,20160309,000000,22.1234,23.2127,21.812,21.9985,187719.32314248,0
+PAHC.US,D,20160310,000000,21.9985,22.3957,21.0976,21.4594,214474.32897885,0
+PAHC.US,D,20160311,000000,21.6683,22.005,21.5685,21.9126,263697.27747443,0
+PAHC.US,D,20160314,000000,21.9044,22.2513,21.6861,22.005,178882.48281152,0
+PAHC.US,D,20160315,000000,21.839,21.839,20.7246,20.7571,139979.36823721,0
+PAHC.US,D,20160316,000000,20.7406,21.1545,20.4328,20.7664,293836.46825007,0
+PAHC.US,D,20160317,000000,20.8775,21.011,19.8992,20.6992,436924.43982662,0
+PAHC.US,D,20160318,000000,20.8262,21.8298,19.5569,21.7532,568919.44777935,0
+PAHC.US,D,20160321,000000,21.8633,22.1393,21.4408,21.616,169760.41016313,0
+PAHC.US,D,20160322,000000,21.5014,22.0144,21.5014,21.812,115993.04602351,0
+PAHC.US,D,20160323,000000,21.7205,21.7662,21.3056,21.3821,154192.73052173,0
+PAHC.US,D,20160324,000000,21.3569,21.4687,20.8943,21.3401,97857.203223198,0
+PAHC.US,D,20160328,000000,21.3821,21.8045,21.2394,21.6067,100373.89588874,0
+PAHC.US,D,20160329,000000,21.562,22.6148,21.2916,22.5982,108818.27370773,0
+PAHC.US,D,20160330,000000,22.6065,22.655,22.089,22.3603,141173.91260423,0
+PAHC.US,D,20160331,000000,22.4274,22.8975,22.156,22.7819,88000.603742295,0
+PAHC.US,D,20160401,000000,22.5636,23.1688,22.5636,23.0756,79611.985624465,0
+PAHC.US,D,20160404,000000,23.1344,23.581,22.9516,22.9926,77835.181301156,0
+PAHC.US,D,20160405,000000,22.8975,23.0931,22.4582,22.4582,93691.310165832,0
+PAHC.US,D,20160406,000000,22.5357,23.0494,22.4461,22.9673,44419.035780775,0
+PAHC.US,D,20160407,000000,22.9068,23.5158,22.8228,23.1951,127598.56997715,0
+PAHC.US,D,20160408,000000,23.3367,23.5334,20.8346,22.655,592955.09588253,0
+PAHC.US,D,20160411,000000,22.697,22.697,19.3835,20.0512,734285.56457079,0
+PAHC.US,D,20160412,000000,19.959,20.566,19.764,20.2564,204795.73162087,0
+PAHC.US,D,20160413,000000,20.3282,20.843,20.0849,20.6341,261589.13185003,0
+PAHC.US,D,20160414,000000,20.6425,20.8198,20.2201,20.7571,217845.64629477,0
+PAHC.US,D,20160415,000000,20.7926,20.8346,20.3862,20.5044,284758.35998144,0
+PAHC.US,D,20160418,000000,20.4727,20.9083,20.1697,20.6574,438652.99056239,0
+PAHC.US,D,20160419,000000,20.5501,20.9764,19.2566,19.3611,273290.0906768,0
+PAHC.US,D,20160420,000000,19.4945,19.4945,18.7467,18.8959,202201.83321527,0
+PAHC.US,D,20160421,000000,18.9491,19.337,18.7382,19.3287,320661.1737129,0
+PAHC.US,D,20160422,000000,19.2149,19.4022,19.0078,19.3108,164867.49638688,0
+PAHC.US,D,20160425,000000,19.127,19.127,17.7683,18.1068,298228.61701789,0
+PAHC.US,D,20160426,000000,18.2568,18.7206,17.952,18.4173,186643.80429138,0
+PAHC.US,D,20160427,000000,18.3083,18.325,17.9053,18.091,109990.2997339,0
+PAHC.US,D,20160428,000000,18.0554,18.3083,17.4839,17.6854,149485.32498201,0
+PAHC.US,D,20160429,000000,17.5723,17.7589,17.1015,17.4755,197723.90029183,0
+PAHC.US,D,20160502,000000,17.5472,17.7087,17.2461,17.5902,138768.739341,0
+PAHC.US,D,20160503,000000,17.5064,17.8793,17.3804,17.4839,127302.61464025,0
+PAHC.US,D,20160504,000000,17.3625,17.6079,17.0521,17.397,175572.28670649,0
+PAHC.US,D,20160505,000000,17.4065,17.7497,17.0521,17.6079,156704.06167755,0
+PAHC.US,D,20160506,000000,17.5146,17.7851,16.75,17.3402,191494.89829177,0
+PAHC.US,D,20160509,000000,17.3402,17.7776,16.8395,17.5995,223224.31285223,0
+PAHC.US,D,20160510,000000,16.7594,16.7594,14.1545,15.5441,1223716.3414494,0
+PAHC.US,D,20160511,000000,15.5013,15.8901,15.1451,15.7549,366956.73789789,0
+PAHC.US,D,20160512,000000,15.6963,15.7679,15.3353,15.5694,362235.39243287,0
+PAHC.US,D,20160513,000000,15.6113,15.7968,15.3921,15.4947,240704.979164,0
+PAHC.US,D,20160516,000000,15.5273,16.1083,15.3165,15.7876,310407.82251225,0
+PAHC.US,D,20160517,000000,15.739,15.7466,14.8961,15.1039,193945.10823671,0
+PAHC.US,D,20160518,000000,15.0497,15.6037,15.0497,15.587,301888.38355709,0
+PAHC.US,D,20160519,000000,15.4499,15.6449,14.9976,15.1281,84427.693660664,0
+PAHC.US,D,20160520,000000,15.1981,15.587,15.1451,15.587,117888.87586274,0
+PAHC.US,D,20160523,000000,15.5786,15.7466,15.3437,15.5105,138014.91107347,0
+PAHC.US,D,20160524,000000,15.8212,16.2595,15.687,16.1681,200226.65303209,0
+PAHC.US,D,20160525,000000,16.142,16.5037,15.9899,16.3537,166689.33739188,0
+PAHC.US,D,20160526,000000,16.3537,16.4124,16.1168,16.1503,172167.72803027,0
+PAHC.US,D,20160527,000000,16.0841,16.558,16.0841,16.3871,107320.26789019,0
+PAHC.US,D,20160531,000000,16.362,16.362,15.989,16.0841,122080.5041668,0
+PAHC.US,D,20160601,000000,16.0404,16.6324,15.9563,16.6082,201046.96402021,0
+PAHC.US,D,20160602,000000,16.541,16.7276,16.3454,16.5486,188245.8233976,0
+PAHC.US,D,20160603,000000,16.6241,16.6241,16.1848,16.2426,174274.80135271,0
+PAHC.US,D,20160606,000000,16.2698,16.2698,15.8884,16.0132,175489.7194567,0
+PAHC.US,D,20160607,000000,15.9963,16.5328,15.7362,16.3789,118215.92795606,0
+PAHC.US,D,20160608,000000,16.3789,16.4562,16.0224,16.3789,153747.72521445,0
+PAHC.US,D,20160609,000000,16.3191,16.4915,16.1083,16.3191,85255.510762409,0
+PAHC.US,D,20160610,000000,16.1503,16.583,15.7866,16.3284,111571.94510318,0
+PAHC.US,D,20160613,000000,16.362,16.8096,16.2017,16.4311,159597.13232588,0
+PAHC.US,D,20160614,000000,16.3454,16.5671,16.0748,16.5057,152754.77361313,0
+PAHC.US,D,20160615,000000,16.5234,16.6503,16.2175,16.3714,142616.15872062,0
+PAHC.US,D,20160616,000000,16.3284,16.4049,16.057,16.3546,190607.03228108,0
+PAHC.US,D,20160617,000000,16.3033,16.3033,15.8352,15.989,470929.27911495,0
+PAHC.US,D,20160620,000000,16.1681,16.7276,16.0935,16.4395,147885.45047967,0
+PAHC.US,D,20160621,000000,16.4395,16.6157,16.1168,16.6082,147089.80243628,0
+PAHC.US,D,20160622,000000,16.6651,17.1583,16.5328,16.9906,348477.75847509,0
+PAHC.US,D,20160623,000000,17.0978,17.3289,16.9216,17.2768,193163.4001186,0
+PAHC.US,D,20160624,000000,16.7955,17.1062,15.989,16.0224,233629.93092912,0
+PAHC.US,D,20160627,000000,15.9247,15.9806,15.2111,15.3567,228584.75027664,0
+PAHC.US,D,20160628,000000,15.4984,15.7708,15.2624,15.6095,197423.65574714,0
+PAHC.US,D,20160629,000000,15.8043,15.9732,15.601,15.8798,282384.28347462,0
+PAHC.US,D,20160630,000000,15.9732,16.7229,15.5497,15.8202,214358.52036878,0
+PAHC.US,D,20160701,000000,15.9154,16.3789,15.8202,16.2351,99969.638055376,0
+PAHC.US,D,20160705,000000,16.2351,16.2949,16.0355,16.1681,131339.83146419,0
+PAHC.US,D,20160706,000000,16.0748,16.4486,15.9405,16.4311,76197.776230733,0
+PAHC.US,D,20160707,000000,16.4562,16.6839,16.3871,16.6241,101308.94318501,0
+PAHC.US,D,20160708,000000,16.7714,17.0158,16.5764,16.8348,70557.467998624,0
+PAHC.US,D,20160711,000000,16.8702,17.1155,16.7276,16.9131,65125.186343897,0
+PAHC.US,D,20160712,000000,16.9216,17.4979,16.9216,17.3383,86900.421946451,0
+PAHC.US,D,20160713,000000,17.4558,17.5045,17.0576,17.2256,133313.93934542,0
+PAHC.US,D,20160714,000000,17.3289,17.4222,16.9906,17.386,119490.89496898,0
+PAHC.US,D,20160715,000000,17.4979,17.538,17.2508,17.3196,91762.238966295,0
+PAHC.US,D,20160718,000000,17.3616,17.5465,17.1426,17.1426,65101.5957011,0
+PAHC.US,D,20160719,000000,17.2088,17.4047,16.9475,17.1752,95952.794968402,0
+PAHC.US,D,20160720,000000,17.2181,17.5892,16.9822,17.4913,46561.495067419,0
+PAHC.US,D,20160721,000000,17.4558,17.9865,17.1472,17.2088,256053.90920857,0
+PAHC.US,D,20160722,000000,17.234,17.522,16.7564,17.413,141553.50749285,0
+PAHC.US,D,20160725,000000,17.3693,17.4392,17.0885,17.3196,176549.15377862,0
+PAHC.US,D,20160726,000000,17.4979,17.4979,17.1426,17.4047,58788.954149309,0
+PAHC.US,D,20160727,000000,17.465,18.0993,17.4299,18.0993,81308.367301879,0
+PAHC.US,D,20160728,000000,18.0043,18.0043,17.4747,17.6927,92111.809400452,0
+PAHC.US,D,20160729,000000,17.7497,17.7497,17.1677,17.4737,63405.214023687,0
+PAHC.US,D,20160801,000000,17.4299,17.9269,17.3449,17.6435,84622.852614702,0
+PAHC.US,D,20160802,000000,17.5985,17.9865,17.4222,17.7589,60010.306064969,0
+PAHC.US,D,20160803,000000,17.8019,17.8235,17.1752,17.7926,63168.235293783,0
+PAHC.US,D,20160804,000000,17.3693,18.159,17.3693,17.6676,41035.923143455,0
+PAHC.US,D,20160805,000000,17.7851,18.0043,17.6508,17.8196,45008.801850672,0
+PAHC.US,D,20160808,000000,17.7926,17.871,17.522,17.6341,28215.481085833,0
+PAHC.US,D,20160809,000000,17.7002,17.8886,17.2432,17.8196,33366.819630899,0
+PAHC.US,D,20160810,000000,17.8541,17.9437,17.4558,17.7161,34262.191755198,0
+PAHC.US,D,20160811,000000,17.7087,17.7087,17.5045,17.6592,57803.508661608,0
+PAHC.US,D,20160812,000000,17.6162,17.6592,17.4558,17.522,57526.85475973,0
+PAHC.US,D,20160815,000000,17.6069,17.9696,17.4558,17.8541,65808.242683032,0
+PAHC.US,D,20160816,000000,17.8793,18.5526,17.4392,17.6508,47322.82944856,0
+PAHC.US,D,20160817,000000,17.6508,17.9949,17.3785,17.8541,54683.110000879,0
+PAHC.US,D,20160818,000000,17.9269,18.0779,17.5892,17.8196,34522.761127898,0
+PAHC.US,D,20160819,000000,17.7497,17.871,17.465,17.6162,58440.456017097,0
+PAHC.US,D,20160822,000000,17.5539,18.5667,17.3906,17.8279,122594.13679858,0
+PAHC.US,D,20160823,000000,17.8541,17.8541,17.6069,17.7161,136408.60275946,0
+PAHC.US,D,20160824,000000,17.6508,18.2161,17.6508,17.7497,119257.1331449,0
+PAHC.US,D,20160825,000000,17.7776,17.9614,17.3693,17.6069,69460.503108614,0
+PAHC.US,D,20160826,000000,17.5539,17.8886,17.053,17.538,65399.695641886,0
+PAHC.US,D,20160829,000000,17.5985,18.2161,17.3953,18.0993,124636.87200432,0
+PAHC.US,D,20160830,000000,19.0973,21.3418,18.7168,20.2331,1014218.5657985,0
+PAHC.US,D,20160831,000000,20.0979,20.7479,19.6633,20.5548,465875.52004689,0
+PAHC.US,D,20160901,000000,20.5287,21.7234,20.2472,21.6972,269755.78346519,0
+PAHC.US,D,20160902,000000,21.452,22.4946,21.452,21.9891,134732.59481901,0
+PAHC.US,D,20160906,000000,22.0199,22.088,21.2664,21.7998,205417.66674912,0
+PAHC.US,D,20160907,000000,21.6627,22.4611,21.3719,22.4134,134253.27584948,0
+PAHC.US,D,20160908,000000,22.2522,22.4778,22.1318,22.2941,80061.280139533,0
+PAHC.US,D,20160909,000000,22.2522,22.2522,21.9621,21.9621,114712.71750086,0
+PAHC.US,D,20160912,000000,22.0293,22.6103,22.0293,22.5134,111319.95414603,0
+PAHC.US,D,20160913,000000,22.3799,22.5216,21.8939,22.0293,114264.49528774,0
+PAHC.US,D,20160914,000000,22.1458,22.3362,21.9799,21.9966,80272.523622751,0
+PAHC.US,D,20160915,000000,22.0972,22.627,21.8856,22.3799,77925.254664559,0
+PAHC.US,D,20160916,000000,22.4228,22.7426,22.2764,22.504,254851.85872791,0
+PAHC.US,D,20160919,000000,22.5216,22.7605,22.1224,22.1905,108934.08231782,0
+PAHC.US,D,20160920,000000,22.4051,22.627,21.9844,22.3613,132556.89417206,0
+PAHC.US,D,20160921,000000,22.3613,22.9497,22.3025,22.8612,65657.04810875,0
+PAHC.US,D,20160922,000000,22.9579,23.8402,22.9579,23.552,203626.92250053,0
+PAHC.US,D,20160923,000000,23.4225,23.7219,22.9579,23.1259,90851.854614763,0
+PAHC.US,D,20160926,000000,23.0578,23.0663,22.7557,22.8612,46170.104857397,0
+PAHC.US,D,20160927,000000,22.8107,23.11,22.7185,22.8368,60840.267770608,0
+PAHC.US,D,20160928,000000,22.7873,22.9497,22.5749,22.7026,123555.99164349,0
+PAHC.US,D,20160929,000000,22.6765,22.6765,22.434,22.4695,93399.644036719,0
+PAHC.US,D,20160930,000000,22.558,23.2097,22.434,23.11,75751.698621502,0
+PAHC.US,D,20161003,000000,22.9329,23.2546,22.9329,23.151,139294.16729419,0
+PAHC.US,D,20161004,000000,23.2276,23.6248,22.9329,23.0924,99186.85763533,0
+PAHC.US,D,20161005,000000,23.2369,23.457,23.0924,23.2452,77468.454035875,0
+PAHC.US,D,20161006,000000,23.1864,23.1864,22.531,22.5925,55297.539015517,0
+PAHC.US,D,20161007,000000,23.0756,23.4495,22.3706,22.5488,70114.607295228,0
+PAHC.US,D,20161010,000000,22.6673,23.0756,22.6673,22.778,75229.487574156,0
+PAHC.US,D,20161011,000000,22.6857,22.7026,21.7485,21.9173,84141.389041278,0
+PAHC.US,D,20161012,000000,21.9621,22.0646,21.7485,21.8939,62799.363424611,0
+PAHC.US,D,20161013,000000,21.716,22.074,21.4799,21.716,113138.5782452,0
+PAHC.US,D,20161014,000000,21.8352,22.0554,21.4706,21.4706,46996.849657199,0
+PAHC.US,D,20161017,000000,21.5032,22.0646,21.1135,21.1611,60202.248113173,0
+PAHC.US,D,20161018,000000,21.3914,22.0554,21.3914,21.716,108933.01001587,0
+PAHC.US,D,20161019,000000,21.8091,21.9257,21.2394,21.826,67424.201714552,0
+PAHC.US,D,20161020,000000,21.826,22.2045,21.7755,21.868,30019.092957774,0
+PAHC.US,D,20161021,000000,21.6719,21.9966,21.52,21.7662,42042.814670062,0
+PAHC.US,D,20161024,000000,21.8091,22.0199,21.299,21.3401,55933.414069061,0
+PAHC.US,D,20161025,000000,21.1284,21.5107,21.1284,21.4267,202794.81619099,0
+PAHC.US,D,20161026,000000,21.3831,21.8091,21.2571,21.8091,84775.11949093,0
+PAHC.US,D,20161027,000000,21.8939,22.0646,21.7234,21.8939,174999.67746772,0
+PAHC.US,D,20161028,000000,21.7662,22.3202,21.4267,22.1458,98413.727932792,0
+PAHC.US,D,20161031,000000,22.1458,22.2764,21.852,22.0646,105364.38914202,0
+PAHC.US,D,20161101,000000,22.0646,22.4051,21.7662,22.1905,131840.59647263,0
+PAHC.US,D,20161102,000000,22.1905,22.9991,22.0199,22.7426,130268.60182087,0
+PAHC.US,D,20161103,000000,22.8686,23.0828,22.1458,22.1458,315882.99624479,0
+PAHC.US,D,20161104,000000,22.2764,22.6186,22.1458,22.2764,108840.79204857,0
+PAHC.US,D,20161107,000000,22.7026,23.6573,22.3202,22.531,94950.192649577,0
+PAHC.US,D,20161108,000000,22.4871,22.9991,22.1141,22.5749,60091.80101281,0
+PAHC.US,D,20161109,000000,22.6186,24.8241,22.2988,23.8934,214565.4746442,0
+PAHC.US,D,20161110,000000,21.1284,26.1428,21.1284,25.1227,243700.99079908,0
+PAHC.US,D,20161111,000000,23.2546,25.2925,22.4871,24.4007,252924.93213227,0
+PAHC.US,D,20161114,000000,24.4865,25.0834,24.0623,24.5723,141259.69675987,0
+PAHC.US,D,20161115,000000,24.4007,24.4007,23.8058,24.1471,81281.559753247,0
+PAHC.US,D,20161116,000000,24.1471,24.2758,23.8487,23.9345,69817.579656389,0
+PAHC.US,D,20161117,000000,24.0176,24.3168,23.8934,24.0623,112755.76645075,0
+PAHC.US,D,20161118,000000,24.2319,24.2319,23.8934,23.9345,111042.22794221,0
+PAHC.US,D,20161121,000000,23.9345,24.1471,23.6808,23.9746,79296.728852557,0
+PAHC.US,D,20161122,000000,24.1471,24.3561,23.7638,23.8701,127866.64546346,0
+PAHC.US,D,20161123,000000,23.6808,24.106,23.4663,23.8487,116123.86686084,0
+PAHC.US,D,20161125,000000,23.8487,24.0176,23.6808,23.8058,117857.77910632,0
+PAHC.US,D,20161128,000000,23.7219,24.148,23.5923,23.9756,161729.94089502,0
+PAHC.US,D,20161129,000000,24.0633,24.107,23.5102,23.6798,114292.37513832,0
+PAHC.US,D,20161130,000000,23.7219,23.8934,23.0373,23.3991,109366.22000175,0
+PAHC.US,D,20161201,000000,23.4207,23.9756,22.8657,22.9964,96871.757735497,0
+PAHC.US,D,20161202,000000,23.0373,23.2948,22.739,22.7838,59322.960518054,0
+PAHC.US,D,20161205,000000,22.9106,23.1241,22.739,22.8657,123506.66575401,0
+PAHC.US,D,20161206,000000,22.8657,23.7638,22.8247,23.5102,131622.91917774,0
+PAHC.US,D,20161207,000000,23.2948,23.4653,22.8657,23.3367,79984.074399473,0
+PAHC.US,D,20161208,000000,23.4207,23.4207,23.0597,23.2081,160658.71125171,0
+PAHC.US,D,20161209,000000,23.3367,23.6798,23.3367,23.4207,156568.95163245,0
+PAHC.US,D,20161212,000000,23.3367,23.5511,23.0373,23.2081,83028.33962209,0
+PAHC.US,D,20161213,000000,23.2948,23.7219,23.2948,23.4207,107377.09989329,0
+PAHC.US,D,20161214,000000,23.4653,23.4653,22.9964,23.1241,66347.610561502,0
+PAHC.US,D,20161215,000000,23.0373,24.2777,23.0373,23.9345,430280.45697373,0
+PAHC.US,D,20161216,000000,23.8934,24.5751,23.8934,24.5313,517465.03893568,0
+PAHC.US,D,20161219,000000,24.5751,25.6421,24.5313,25.5553,144858.34208818,0
+PAHC.US,D,20161220,000000,25.6421,25.7492,24.5751,25.0881,120915.98425424,0
+PAHC.US,D,20161221,000000,25.0023,25.4685,24.9585,25.1719,70561.757206405,0
+PAHC.US,D,20161222,000000,25.1719,25.1719,24.5313,24.8707,104605.19936477,0
+PAHC.US,D,20161223,000000,24.7887,25.4304,24.7887,25.4304,63005.245398102,0
+PAHC.US,D,20161227,000000,25.2958,25.4685,24.9585,25.0023,41029.489331783,0
+PAHC.US,D,20161228,000000,24.9585,25.2958,24.3625,24.3625,53805.967009649,0
+PAHC.US,D,20161229,000000,24.4455,24.6601,24.2777,24.4035,58411.503864575,0
+PAHC.US,D,20161230,000000,24.3625,25.0649,24.2337,25.0023,95518.512680569,0
+PAHC.US,D,20170103,000000,25.2568,25.6812,24.7887,25.216,124724.80076382,0
+PAHC.US,D,20170104,000000,25.216,25.4304,25.0881,25.1281,163171.11470946,0
+PAHC.US,D,20170105,000000,25.0881,25.2568,24.7486,25.0881,95770.503637706,0
+PAHC.US,D,20170106,000000,25.1719,25.5553,24.5751,24.9163,69606.336173171,0
+PAHC.US,D,20170109,000000,24.9163,25.0881,24.4035,24.7029,86214.14870148,0
+PAHC.US,D,20170110,000000,24.7486,24.8707,24.3188,24.4035,77897.374813981,0
+PAHC.US,D,20170111,000000,24.4894,24.7486,24.0184,24.4035,105568.12651162,0
+PAHC.US,D,20170112,000000,24.3625,24.3625,23.5923,23.8487,85479.62186897,0
+PAHC.US,D,20170113,000000,23.9756,24.8278,23.9756,24.5313,52404.468367184,0
+PAHC.US,D,20170117,000000,24.4035,24.4035,23.6333,23.6798,48624.604010115,0
+PAHC.US,D,20170118,000000,23.8487,24.0633,23.5923,23.8934,109574.24657914,0
+PAHC.US,D,20170119,000000,23.9345,23.9345,23.2742,23.4207,57360.647958213,0
+PAHC.US,D,20170120,000000,23.4207,23.8487,23.4207,23.7638,53349.166380965,0
+PAHC.US,D,20170123,000000,23.6798,23.7638,23.4653,23.6333,62458.371406016,0
+PAHC.US,D,20170124,000000,23.5923,23.7638,23.0373,23.4653,67540.01032464,0
+PAHC.US,D,20170125,000000,23.6333,23.7219,23.3367,23.4207,99908.516844495,0
+PAHC.US,D,20170126,000000,23.3796,23.4653,23.1241,23.1662,47344.275487465,0
+PAHC.US,D,20170127,000000,23.1241,23.2948,23.1241,23.1662,69271.777966247,0
+PAHC.US,D,20170130,000000,23.2081,23.2081,22.2707,22.3557,126312.87994477,0
+PAHC.US,D,20170131,000000,22.3557,22.8657,22.2707,22.7838,225462.20701201,0
+PAHC.US,D,20170201,000000,22.9545,23.2528,22.698,23.0373,93900.40904516,0
+PAHC.US,D,20170202,000000,22.9106,23.1662,22.739,22.8657,73038.774699973,0
+PAHC.US,D,20170203,000000,22.9106,23.3796,22.7838,23.2081,102354.43758165,0
+PAHC.US,D,20170206,000000,23.0373,24.0184,23.0373,23.8934,202913.84170693,0
+PAHC.US,D,20170207,000000,24.7887,25.3417,24.2655,24.8278,605943.88934558,0
+PAHC.US,D,20170208,000000,24.7029,25.2568,24.5313,24.9585,306572.19845402,0
+PAHC.US,D,20170209,000000,24.9585,26.0244,24.8278,25.8098,213381.65329663,0
+PAHC.US,D,20170210,000000,25.7698,26.3238,25.4908,26.0244,157877.16000567,0
+PAHC.US,D,20170213,000000,26.0681,26.2399,25.1719,25.7268,138359.11999791,0
+PAHC.US,D,20170214,000000,25.5553,25.6,25.2958,25.6,98608.88688683,0
+PAHC.US,D,20170215,000000,25.3417,25.6,23.0458,25.5553,102121.74805953,0
+PAHC.US,D,20170216,000000,25.5553,25.6,24.8707,25.3864,89099.713236195,0
+PAHC.US,D,20170217,000000,25.3864,25.3864,24.7486,24.8707,76220.294571584,0
+PAHC.US,D,20170221,000000,24.7486,25.2958,24.6163,25.216,89238.040187135,0
+PAHC.US,D,20170222,000000,25.1719,25.216,24.8278,24.8707,62415.479328205,0
+PAHC.US,D,20170223,000000,25.0023,25.0452,24.6601,24.7486,75591.925631656,0
+PAHC.US,D,20170224,000000,24.6163,24.6601,24.2337,24.4035,91276.486185088,0
+PAHC.US,D,20170227,000000,24.4894,24.6171,23.8039,24.3188,165106.61972066,0
+PAHC.US,D,20170228,000000,24.2767,24.2767,23.5494,23.8479,86981.916894291,0
+PAHC.US,D,20170301,000000,24.1471,24.6171,24.0167,24.4035,119436.20756978,0
+PAHC.US,D,20170302,000000,24.3625,24.6611,24.0623,24.1889,42957.488229375,0
+PAHC.US,D,20170303,000000,24.3625,24.3625,23.6306,24.0623,85612.587310184,0
+PAHC.US,D,20170306,000000,23.9736,24.4035,23.3331,23.3759,53545.397636949,0
+PAHC.US,D,20170307,000000,23.3331,23.3759,22.9497,23.1623,65788.941248018,0
+PAHC.US,D,20170308,000000,23.2481,23.5064,22.9497,23.3331,100551.89801166,0
+PAHC.US,D,20170309,000000,23.2911,23.761,23.0766,23.7201,110640.11471274,0
+PAHC.US,D,20170310,000000,23.8479,23.9736,23.4617,23.9335,89688.407004147,0
+PAHC.US,D,20170313,000000,24.0623,24.106,23.2911,23.3759,82908.241804219,0
+PAHC.US,D,20170314,000000,23.2911,23.4617,23.1194,23.3759,73216.776822889,0
+PAHC.US,D,20170315,000000,23.3759,24.2767,23.3759,24.0167,77727.951106629,0
+PAHC.US,D,20170316,000000,24.0623,24.106,23.761,24.0623,96556.500963588,0
+PAHC.US,D,20170317,000000,23.8479,24.4455,23.5064,24.3188,260315.23713906,0
+PAHC.US,D,20170320,000000,24.2767,24.5323,23.8039,23.8479,82245.559202043,0
+PAHC.US,D,20170321,000000,23.9335,23.9335,23.1623,23.3331,61575.866905061,0
+PAHC.US,D,20170322,000000,23.3759,23.4617,22.9497,23.2911,78879.603395848,0
+PAHC.US,D,20170323,000000,23.4617,23.761,23.2257,23.4169,50290.961233061,0
+PAHC.US,D,20170324,000000,23.5064,23.7201,23.2481,23.7201,60269.803135724,0
+PAHC.US,D,20170327,000000,23.3331,23.9736,23.2911,23.761,49168.261096367,0
+PAHC.US,D,20170328,000000,23.6772,23.8916,23.5064,23.761,46692.315904743,0
+PAHC.US,D,20170329,000000,23.761,23.8916,23.4617,23.5494,36094.755779661,0
+PAHC.US,D,20170330,000000,23.5494,24.2328,23.4403,24.0623,66317.586107035,0
+PAHC.US,D,20170331,000000,24.0623,24.2328,23.5494,24.0623,110433.1604373,0
+PAHC.US,D,20170403,000000,24.106,24.7366,23.5064,23.7201,114793.14014675,0
+PAHC.US,D,20170404,000000,23.5903,24.0167,23.2481,23.3331,69460.503108614,0
+PAHC.US,D,20170405,000000,23.3759,23.5064,22.8612,22.9049,92036.748264284,0
+PAHC.US,D,20170406,000000,22.9049,23.6306,22.8612,23.5903,84582.105140782,0
+PAHC.US,D,20170407,000000,23.5064,24.1471,23.4403,24.0167,83725.335886513,0
+PAHC.US,D,20170410,000000,23.7201,24.1471,22.9916,23.0766,43718.822610515,0
+PAHC.US,D,20170411,000000,23.0766,23.4169,22.9049,23.3759,50750.978767582,0
+PAHC.US,D,20170412,000000,23.2481,23.5903,23.1194,23.5494,41020.910916221,0
+PAHC.US,D,20170413,000000,23.4617,23.6772,23.1194,23.2911,42807.365957037,0
+PAHC.US,D,20170417,000000,23.2339,24.0167,23.1194,23.9335,58010.462937044,0
+PAHC.US,D,20170418,000000,23.7201,23.8479,23.2911,23.8039,78360.609254338,0
+PAHC.US,D,20170419,000000,23.8479,23.9736,23.5494,23.5903,47395.745980838,0
+PAHC.US,D,20170420,000000,23.761,24.4455,23.6772,24.3188,88617.177360824,0
+PAHC.US,D,20170421,000000,24.1471,24.4231,24.0623,24.2328,74268.705031195,0
+PAHC.US,D,20170424,000000,24.6171,24.7905,24.2328,24.3625,88291.197569465,0
+PAHC.US,D,20170425,000000,24.5323,24.8727,24.5323,24.5323,53842.425275789,0
+PAHC.US,D,20170426,000000,24.4894,25.4724,24.4894,25.2998,78291.981929841,0
+PAHC.US,D,20170427,000000,25.3455,25.8155,25.091,25.6858,101067.67524733,0
+PAHC.US,D,20170428,000000,25.7316,25.7316,25.2998,25.4724,89757.034328645,0
+PAHC.US,D,20170501,000000,25.6037,26.0748,25.4339,25.8155,82778.493268841,0
+PAHC.US,D,20170502,000000,25.7744,26.0298,25.2998,25.4724,155291.84001563,0
+PAHC.US,D,20170503,000000,25.4724,25.4948,25.091,25.2597,88364.114101741,0
+PAHC.US,D,20170504,000000,25.3893,26.1577,25.3893,25.9899,56204.706461214,0
+PAHC.US,D,20170505,000000,26.0748,26.1149,25.4724,25.8593,92185.798234676,0
+PAHC.US,D,20170508,000000,25.9452,26.0748,25.3893,25.5599,58924.064194413,0
+PAHC.US,D,20170509,000000,27.4,28.091,25.7316,27.4,246321.69675332,0
+PAHC.US,D,20170510,000000,27.3578,29.2426,27.1471,28.7707,252150.73012779,0
+PAHC.US,D,20170511,000000,28.6429,29.0292,28.406,28.5125,210119.71077912,0
+PAHC.US,D,20170512,000000,28.4295,28.9853,28.0014,28.685,128096.11807975,0
+PAHC.US,D,20170515,000000,28.8576,29.585,28.6002,29.5439,140869.37885177,0
+PAHC.US,D,20170516,000000,29.5439,30.0997,29.3714,29.9291,127716.52319112,0
+PAHC.US,D,20170517,000000,29.4982,29.585,28.8155,29.0713,187772.93823974,0
+PAHC.US,D,20170518,000000,28.9395,29.4543,28.9395,29.4132,190153.44855824,0
+PAHC.US,D,20170519,000000,29.4132,29.6269,28.9853,29.1998,115444.02742754,0
+PAHC.US,D,20170522,000000,29.3714,29.7957,29.3714,29.4982,228773.475419,0
+PAHC.US,D,20170523,000000,29.4982,29.7136,29.3258,29.585,159128.5363758,0
+PAHC.US,D,20170524,000000,29.585,30.0559,29.4132,30.0139,143054.73021623,0
+PAHC.US,D,20170525,000000,30.1827,30.1827,29.5439,29.7136,156764.11058648,0
+PAHC.US,D,20170526,000000,29.6688,29.8424,29.4125,29.585,189446.80157629,0
+PAHC.US,D,20170530,000000,29.585,29.93,29.283,29.7957,262359.04464673,0
+PAHC.US,D,20170531,000000,29.8851,30.2731,29.7743,30.2731,313976.44338608,0
+PAHC.US,D,20170601,000000,30.3123,31.2588,30.0139,31.1292,158246.03187485,0
+PAHC.US,D,20170602,000000,29.8851,30.6984,29.2418,29.8851,191486.3198762,0
+PAHC.US,D,20170605,000000,30.0139,30.5278,29.7136,30.3999,146730.58128462,0
+PAHC.US,D,20170606,000000,30.2284,30.743,29.93,30.2284,139690.91901393,0
+PAHC.US,D,20170607,000000,30.3123,30.9575,30.1399,30.6984,139073.27309346,0
+PAHC.US,D,20170608,000000,30.6984,30.8719,30.2731,30.8308,169572.75732271,0
+PAHC.US,D,20170609,000000,30.8719,31.0426,30.2731,30.4848,150695.95387822,0
+PAHC.US,D,20170612,000000,30.4429,30.5735,29.7136,29.7556,151368.28719789,0
+PAHC.US,D,20170613,000000,29.8851,30.2731,29.6688,29.7957,161648.44594718,0
+PAHC.US,D,20170614,000000,29.93,30.4429,29.543,29.93,249884.95611744,0
+PAHC.US,D,20170615,000000,29.6269,30.1007,29.4926,29.93,104670.60978343,0
+PAHC.US,D,20170616,000000,29.7136,31.0873,29.6688,30.9157,432110.87639431,0
+PAHC.US,D,20170619,000000,30.9157,31.7298,30.8308,31.3866,164516.85365077,0
+PAHC.US,D,20170620,000000,31.3438,32.1607,30.8719,31.5182,199734.46643921,0
+PAHC.US,D,20170621,000000,31.6459,32.1998,31.5182,32.1607,254721.03789059,0
+PAHC.US,D,20170622,000000,32.1187,32.7622,31.5583,31.9461,144910.8848835,0
+PAHC.US,D,20170623,000000,31.989,32.3752,31.4296,32.3315,288304.46251443,0
+PAHC.US,D,20170626,000000,32.4172,32.9758,32.031,32.1607,185083.60496101,0
+PAHC.US,D,20170627,000000,32.031,32.5039,31.8586,31.989,96540.416434409,0
+PAHC.US,D,20170628,000000,32.3752,32.7622,31.9461,32.7184,179337.13883632,0
+PAHC.US,D,20170629,000000,32.8462,32.9347,31.8166,32.1998,162655.3374738,0
+PAHC.US,D,20170630,000000,32.2464,33.3638,31.6889,31.7719,110600.43954076,0
+PAHC.US,D,20170703,000000,31.7719,32.3315,31.6459,31.7719,73273.608825987,0
+PAHC.US,D,20170705,000000,31.8166,32.5673,31.3438,31.601,210484.29344052,0
+PAHC.US,D,20170706,000000,31.3438,31.6889,30.7879,30.9157,376858.3740605,0
+PAHC.US,D,20170707,000000,31.0873,31.5583,30.8308,30.8719,281324.84915269,0
+PAHC.US,D,20170710,000000,30.9575,31.2588,30.743,31.0005,282017.55620933,0
+PAHC.US,D,20170711,000000,31.0426,32.8462,31.0426,32.1998,313443.50931929,0
+PAHC.US,D,20170712,000000,32.3752,32.7622,32.2678,32.546,203536.84913712,0
+PAHC.US,D,20170713,000000,32.6325,32.6325,31.989,32.2912,115497.6425248,0
+PAHC.US,D,20170714,000000,32.3315,32.546,31.9461,32.2464,108056.93932657,0
+PAHC.US,D,20170717,000000,32.4172,32.9758,32.1607,32.6755,191533.5011618,0
+PAHC.US,D,20170718,000000,32.6755,32.7846,32.075,32.7622,138916.71700944,0
+PAHC.US,D,20170719,000000,32.7622,33.1043,32.4628,32.5039,135188.32314576,0
+PAHC.US,D,20170720,000000,32.5039,32.8462,32.1187,32.4172,195565.35647601,0
+PAHC.US,D,20170721,000000,32.6325,33.0402,32.3315,32.8882,215989.49162752,0
+PAHC.US,D,20170724,000000,32.9758,33.4038,32.6325,32.7184,171809.57918054,0
+PAHC.US,D,20170725,000000,32.8882,33.5773,32.8052,33.0616,128454.26692948,0
+PAHC.US,D,20170726,000000,33.0616,33.3638,32.9991,33.1903,191518.48893456,0
+PAHC.US,D,20170727,000000,33.234,33.4914,32.9347,33.0189,108302.49647205,0
+PAHC.US,D,20170728,000000,32.9758,33.4466,32.8882,32.9758,118180.54199185,0
+PAHC.US,D,20170731,000000,32.9758,33.2761,32.6111,32.8052,309681.87409529,0
+PAHC.US,D,20170801,000000,32.9758,33.4914,32.8052,33.3638,164000.00411315,0
+PAHC.US,D,20170802,000000,33.4914,33.7487,33.234,33.6221,133199.20303727,0
+PAHC.US,D,20170803,000000,33.7928,34.3056,33.234,33.7928,241234.69632495,0
+PAHC.US,D,20170804,000000,34.0494,34.1341,33.4038,33.5327,236459.73576267,0
+PAHC.US,D,20170807,000000,33.4466,33.9205,33.4262,33.665,214032.54057741,0
+PAHC.US,D,20170808,000000,33.665,34.1787,33.4466,33.8767,125830.3440694,0
+PAHC.US,D,20170809,000000,33.5773,33.9653,33.4914,33.7487,136534.06208707,0
+PAHC.US,D,20170810,000000,33.7031,33.8767,33.5327,33.7487,88072.44797263,0
+PAHC.US,D,20170811,000000,33.7031,34.1341,33.6425,34.0494,190481.57295349,0
+PAHC.US,D,20170814,000000,34.5659,34.5659,33.8338,34.1341,128345.964433,0
+PAHC.US,D,20170815,000000,34.2226,34.4801,33.9205,34.1787,88875.602129634,0
+PAHC.US,D,20170816,000000,34.2226,34.4801,34.1787,34.3933,64253.404862394,0
+PAHC.US,D,20170817,000000,34.2226,34.4801,34.0494,34.1787,125106.54025635,0
+PAHC.US,D,20170818,000000,34.1341,34.2637,33.5327,34.2226,182669.85328222,0
+PAHC.US,D,20170821,000000,34.1341,34.4801,33.9439,34.0063,102395.18505557,0
+PAHC.US,D,20170822,000000,33.9205,34.1341,33.665,33.7031,115737.83816054,0
+PAHC.US,D,20170823,000000,33.0616,33.1483,32.5887,32.6325,162359.3821369,0
+PAHC.US,D,20170824,000000,32.7622,33.4038,32.5887,32.6755,126986.2855664,0
+PAHC.US,D,20170825,000000,32.7184,32.8462,32.3528,32.4172,105870.51566019,0
+PAHC.US,D,20170828,000000,32.4172,32.546,31.8586,31.989,108448.32953661,0
+PAHC.US,D,20170829,000000,31.9025,32.4172,31.9025,32.1187,169148.12575239,0
+PAHC.US,D,20170830,000000,32.1607,32.546,31.8166,32.4172,176328.2595779,0
+PAHC.US,D,20170831,000000,32.4628,32.7622,30.3573,30.4848,480260.45064268,0
+PAHC.US,D,20170901,000000,30.3999,31.7337,30.3338,31.4324,285955.04895236,0
+PAHC.US,D,20170905,000000,31.3895,31.6497,30.3123,30.3123,135587.21946939,0
+PAHC.US,D,20170906,000000,30.3999,30.5278,29.8832,30.1837,153082.89800838,0
+PAHC.US,D,20170907,000000,30.2274,31.1741,30.0559,30.9372,215149.87920437,0
+PAHC.US,D,20170908,000000,31.0015,31.5613,31.0015,31.218,121478.94277551,0
+PAHC.US,D,20170911,000000,31.3466,31.3895,31.1741,31.218,172208.47550419,0
+PAHC.US,D,20170912,000000,31.4753,31.5613,31.1741,31.4753,194009.44635343,0
+PAHC.US,D,20170913,000000,31.521,31.5613,31.2616,31.3045,232482.56784768,0
+PAHC.US,D,20170914,000000,31.1741,31.521,31.0015,31.0893,236083.35777989,0
+PAHC.US,D,20170915,000000,30.9157,30.9595,29.9281,30.7888,310868.91234871,0
+PAHC.US,D,20170918,000000,30.744,31.6925,30.6994,31.4324,177116.40150766,0
+PAHC.US,D,20170919,000000,31.4753,31.8202,30.7888,30.8729,98914.492941231,0
+PAHC.US,D,20170920,000000,30.744,30.9157,29.7724,30.1389,125663.06496594,0
+PAHC.US,D,20170921,000000,30.1837,31.0015,29.7948,30.4429,140252.80523325,0
+PAHC.US,D,20170922,000000,30.4429,30.8729,30.1837,30.4848,75813.892134326,0
+PAHC.US,D,20170925,000000,30.5278,30.6136,30.3123,30.4848,95093.881110242,0
+PAHC.US,D,20170926,000000,30.5278,30.7888,30.4429,30.7888,93517.597250697,0
+PAHC.US,D,20170927,000000,30.9157,31.8202,30.744,31.7755,146290.93748706,0
+PAHC.US,D,20170928,000000,31.6925,31.8837,31.3045,31.7337,123367.26650111,0
+PAHC.US,D,20170929,000000,31.6925,32.0143,31.4324,31.906,141164.26188674,0
+PAHC.US,D,20171002,000000,31.906,32.5094,31.906,32.2522,147159.50206272,0
+PAHC.US,D,20171003,000000,32.2522,32.2959,31.521,32.1226,132253.43272156,0
+PAHC.US,D,20171004,000000,31.9938,32.5953,31.9938,32.38,167659.77065236,0
+PAHC.US,D,20171005,000000,32.5094,32.7249,32.2056,32.5513,85189.028041804,0
+PAHC.US,D,20171006,000000,32.4685,32.5953,31.785,32.2056,199716.23730614,0
+PAHC.US,D,20171009,000000,32.3369,32.4685,31.9509,32.1226,45134.261178269,0
+PAHC.US,D,20171010,000000,32.2522,32.38,31.5613,32.0357,57638.374162037,0
+PAHC.US,D,20171011,000000,32.1226,32.5953,31.8202,31.8632,214591.20989088,0
+PAHC.US,D,20171012,000000,31.906,32.0797,31.5613,31.9509,94531.994890923,0
+PAHC.US,D,20171013,000000,31.9938,32.1655,31.521,31.6497,105865.15415046,0
+PAHC.US,D,20171016,000000,31.6925,32.5953,31.6925,32.5513,75818.181342108,0
+PAHC.US,D,20171017,000000,32.5094,32.6383,32.0797,32.2522,59730.435257255,0
+PAHC.US,D,20171018,000000,32.2959,32.4685,32.0832,32.1226,77668.97449964,0
+PAHC.US,D,20171019,000000,32.0797,32.5094,31.8632,32.1226,69149.535544486,0
+PAHC.US,D,20171020,000000,32.3369,32.3584,31.906,31.9509,91593.887560889,0
+PAHC.US,D,20171023,000000,31.906,32.3369,31.906,32.1226,58560.553834966,0
+PAHC.US,D,20171024,000000,32.0357,32.5094,31.8632,32.1226,84236.823914404,0
+PAHC.US,D,20171025,000000,32.1655,32.2056,31.5613,31.906,54285.285979184,0
+PAHC.US,D,20171026,000000,31.9509,32.2959,31.6497,32.0357,56085.68094529,0
+PAHC.US,D,20171027,000000,31.906,32.5094,31.8202,32.3369,114015.72123644,0
+PAHC.US,D,20171030,000000,32.2959,32.3156,30.9595,31.218,69682.469611286,0
+PAHC.US,D,20171031,000000,31.2616,32.5094,31.2616,32.4228,116256.83230204,0
+PAHC.US,D,20171101,000000,32.5094,32.682,31.8202,31.906,84065.255603162,0
+PAHC.US,D,20171102,000000,31.8202,32.1226,31.521,31.9938,104801.43062075,0
+PAHC.US,D,20171103,000000,31.9938,32.5513,31.6497,32.4685,67988.232537762,0
+PAHC.US,D,20171106,000000,32.4228,33.0262,32.1655,32.6383,62162.416069121,0
+PAHC.US,D,20171107,000000,33.4131,33.4131,29.7108,30.8729,175224.86087622,0
+PAHC.US,D,20171108,000000,30.6994,31.7337,29.8405,30.7888,144152.76740819,0
+PAHC.US,D,20171109,000000,30.6574,30.8729,28.9116,29.4087,159067.41516492,0
+PAHC.US,D,20171110,000000,29.3209,29.9674,29.0226,29.7948,86576.58675898,0
+PAHC.US,D,20171113,000000,29.4517,29.9674,29.4517,29.666,74085.341398556,0
+PAHC.US,D,20171114,000000,29.5821,29.7546,29.3209,29.5402,73450.538646957,0
+PAHC.US,D,20171115,000000,29.4087,29.8405,29.238,29.4946,70027.750837662,0
+PAHC.US,D,20171116,000000,29.7948,30.2723,29.7948,30.0139,78479.634770263,0
+PAHC.US,D,20171117,000000,29.8405,30.1389,29.666,29.9674,96852.456300482,0
+PAHC.US,D,20171120,000000,29.8405,30.1389,29.666,30.0559,129525.49657279,0
+PAHC.US,D,20171121,000000,30.1389,30.8308,30.1389,30.7888,101104.13351347,0
+PAHC.US,D,20171122,000000,30.7888,30.9595,30.1837,30.2723,54596.253543311,0
+PAHC.US,D,20171124,000000,30.2274,30.3123,29.5821,29.8405,49777.328601278,0
+PAHC.US,D,20171127,000000,29.8832,30.3999,29.8832,30.2723,140738.55801446,0
+PAHC.US,D,20171128,000000,30.2723,30.4226,29.9281,30.1389,216269.36243524,0
+PAHC.US,D,20171129,000000,30.2723,30.5278,29.7331,29.9281,108800.04457465,0
+PAHC.US,D,20171130,000000,29.9674,30.4429,29.3667,29.8832,188417.39170884,0
+PAHC.US,D,20171201,000000,29.7546,29.7948,28.6336,29.1522,112498.41398389,0
+PAHC.US,D,20171204,000000,29.238,29.5821,28.1609,28.2038,151869.05220634,0
+PAHC.US,D,20171205,000000,28.2038,29.198,28.2038,28.811,121639.7880673,0
+PAHC.US,D,20171206,000000,28.7643,29.0674,28.2448,28.3782,88620.39426666,0
+PAHC.US,D,20171207,000000,28.4202,28.7213,28.1609,28.2896,311363.24354546,0
+PAHC.US,D,20171208,000000,28.2896,28.4835,28.1171,28.2896,88685.804685321,0
+PAHC.US,D,20171211,000000,28.2896,28.8939,27.9445,28.3324,97298.533909714,0
+PAHC.US,D,20171212,000000,28.4202,28.8529,28.4202,28.549,113682.23533146,0
+PAHC.US,D,20171213,000000,28.4631,29.3249,28.4631,29.0674,149175.42971982,0
+PAHC.US,D,20171214,000000,29.0674,29.4125,27.9874,28.7213,164250.92276835,0
+PAHC.US,D,20171215,000000,28.7213,29.1102,28.6262,28.811,658505.98609871,0
+PAHC.US,D,20171218,000000,29.1102,30.4495,29.0253,30.4495,146044.30803965,0
+PAHC.US,D,20171219,000000,30.3178,30.4495,29.3482,30.2332,140269.96206438,0
+PAHC.US,D,20171220,000000,30.4925,31.0538,30.3636,30.4495,80500.923937092,0
+PAHC.US,D,20171221,000000,30.4495,31.0099,30.0177,30.3178,65034.040678549,0
+PAHC.US,D,20171222,000000,30.2779,30.2779,29.5448,29.5448,52297.238172658,0
+PAHC.US,D,20171226,000000,29.4991,29.9729,29.3249,29.4543,112000.86588128,0
+PAHC.US,D,20171227,000000,29.5448,29.5448,28.8939,29.0253,164946.84673083,0
+PAHC.US,D,20171228,000000,29.0253,29.4125,28.8705,29.1542,143990.84981445,0
+PAHC.US,D,20171229,000000,29.198,29.587,28.811,28.9349,82027.881907153,0
+PAHC.US,D,20180102,000000,29.1542,30.1053,29.045,29.6287,149998.9576138,0
+PAHC.US,D,20180103,000000,29.587,29.9328,29.5448,29.7995,136819.2944045,0
+PAHC.US,D,20180104,000000,29.9328,30.2332,29.5448,30.1053,101793.62366428,0
+PAHC.US,D,20180105,000000,30.2332,30.5343,30.0177,30.4925,68817.121941454,0
+PAHC.US,D,20180108,000000,30.2779,30.4076,29.8451,30.2332,127803.37964869,0
+PAHC.US,D,20180109,000000,30.2779,31.0975,30.1455,30.5799,80722.890439762,0
+PAHC.US,D,20180110,000000,30.4925,30.5138,29.0253,30.3636,50993.319007212,0
+PAHC.US,D,20180111,000000,30.4076,31.0761,30.1053,30.9688,66181.403759985,0
+PAHC.US,D,20180112,000000,30.924,31.3055,30.6649,30.8392,49839.522114104,0
+PAHC.US,D,20180116,000000,30.7964,31.3559,30.4925,30.5343,60617.22896599,0
+PAHC.US,D,20180117,000000,30.7526,31.3559,30.4076,31.0538,61617.686680926,0
+PAHC.US,D,20180118,000000,31.0099,31.0099,30.4076,30.924,73495.575328657,0
+PAHC.US,D,20180119,000000,30.924,31.314,30.622,31.272,50288.816629171,0
+PAHC.US,D,20180122,000000,31.314,31.3978,30.9464,31.3559,51281.768230489,0
+PAHC.US,D,20180123,000000,31.272,31.438,30.9688,31.228,77358.006935512,0
+PAHC.US,D,20180124,000000,31.272,31.3978,31.0099,31.0975,73401.212757474,0
+PAHC.US,D,20180125,000000,31.314,31.7447,30.924,31.1843,74411.321189917,0
+PAHC.US,D,20180126,000000,31.3978,31.7019,29.7575,30.9688,51874.751206223,0
+PAHC.US,D,20180129,000000,30.8793,31.0099,30.1053,30.1455,120154.6498731,0
+PAHC.US,D,20180130,000000,29.7995,30.2779,29.3249,30.0616,85538.59847596,0
+PAHC.US,D,20180131,000000,30.1053,30.1053,29.3249,29.4125,55873.365160126,0
+PAHC.US,D,20180201,000000,29.283,29.7155,28.9349,29.6708,98482.355257289,0
+PAHC.US,D,20180202,000000,29.4991,29.6708,29.1102,29.4125,77914.531645106,0
+PAHC.US,D,20180205,000000,28.9816,30.5343,27.6863,27.814,107839.26203168,0
+PAHC.US,D,20180206,000000,31.272,31.7447,28.7213,31.3978,194085.57979153,0
+PAHC.US,D,20180207,000000,31.7019,31.8754,30.2332,31.5927,101691.75497948,0
+PAHC.US,D,20180208,000000,31.5313,31.7447,30.4925,30.5343,85890.313514009,0
+PAHC.US,D,20180209,000000,30.7964,31.0538,29.9328,30.7078,121592.6067817,0
+PAHC.US,D,20180212,000000,30.924,31.4864,30.3636,30.5343,123082.03418369,0
+PAHC.US,D,20180213,000000,30.3636,31.4642,30.0177,30.2779,126303.22922727,0
+PAHC.US,D,20180214,000000,29.9328,30.8793,29.9328,30.7964,140136.99662317,0
+PAHC.US,D,20180215,000000,31.0538,31.8754,30.8793,31.228,56218.646386503,0
+PAHC.US,D,20180216,000000,31.0538,31.3978,30.8392,30.9688,77757.975561097,0
+PAHC.US,D,20180220,000000,30.7964,31.1396,30.19,30.4076,78508.586922786,0
+PAHC.US,D,20180221,000000,30.5799,31.7447,30.4495,31.6161,137557.03814285,0
+PAHC.US,D,20180222,000000,31.8315,32.9553,31.1396,32.6532,282420.74174076,0
+PAHC.US,D,20180223,000000,32.9115,33.3003,32.8265,33.1277,246892.1613882,0
+PAHC.US,D,20180226,000000,33.1698,33.9046,32.8882,33.4739,200916.14318289,0
+PAHC.US,D,20180227,000000,33.387,33.4291,32.9991,33.3003,180660.35943679,0
+PAHC.US,D,20180228,000000,33.4739,33.4739,32.5643,33.2146,170534.61216761,0
+PAHC.US,D,20180301,000000,33.083,33.5362,32.047,32.9553,182941.14567436,0
+PAHC.US,D,20180302,000000,32.6942,34.3365,32.6942,34.163,131791.27058314,0
+PAHC.US,D,20180305,000000,33.9485,34.7253,33.1698,34.6386,151952.69175806,0
+PAHC.US,D,20180306,000000,34.7691,34.7691,32.9507,33.6873,156320.17758116,0
+PAHC.US,D,20180307,000000,33.3841,34.2487,33.2965,34.2058,113057.08329737,0
+PAHC.US,D,20180308,000000,34.3355,34.6386,33.4709,34.3355,109990.2997339,0
+PAHC.US,D,20180309,000000,34.5955,34.7253,34.0119,34.4232,97134.471712088,0
+PAHC.US,D,20180312,000000,34.4232,35.3753,33.7731,35.0284,115139.49367508,0
+PAHC.US,D,20180313,000000,35.0284,35.5478,34.5955,34.8557,99410.968741892,0
+PAHC.US,D,20180314,000000,35.158,35.2896,34.508,34.8119,152388.04634785,0
+PAHC.US,D,20180315,000000,34.8119,35.1142,34.2487,34.5955,266597.85423638,0
+PAHC.US,D,20180316,000000,34.5527,35.267,34.5527,34.8557,280943.10966017,0
+PAHC.US,D,20180319,000000,34.5955,34.8119,33.858,34.2916,192817.04659028,0
+PAHC.US,D,20180320,000000,34.2487,34.5527,33.4262,33.6873,135090.74366874,0
+PAHC.US,D,20180321,000000,33.5558,33.9027,33.2965,33.5558,156577.53004801,0
+PAHC.US,D,20180322,000000,33.2965,34.3355,33.167,33.858,125299.5546065,0
+PAHC.US,D,20180323,000000,33.9904,34.162,33.0792,33.4709,94524.488777305,0
+PAHC.US,D,20180326,000000,33.858,34.1201,33.2118,33.9904,81756.589515001,0
+PAHC.US,D,20180327,000000,34.0324,34.2058,33.4709,33.9904,98667.863493821,0
+PAHC.US,D,20180328,000000,34.0324,34.3578,33.3188,34.2058,110628.31939134,0
+PAHC.US,D,20180329,000000,34.2487,34.5955,33.513,34.3795,128801.69275973,0
+PAHC.US,D,20180402,000000,34.3795,34.3795,33.2965,33.513,93208.774290461,0
+PAHC.US,D,20180403,000000,33.6873,34.508,33.4709,34.508,84459.862719022,0
+PAHC.US,D,20180404,000000,34.162,34.7691,33.6454,34.6386,88281.546851956,0
+PAHC.US,D,20180405,000000,34.9006,35.4181,34.466,35.1142,81756.589515001,0
+PAHC.US,D,20180406,000000,35.0284,36.0693,35.0284,35.9786,128456.41153336,0
+PAHC.US,D,20180409,000000,36.2856,37.3682,34.9006,35.158,213024.57674886,0
+PAHC.US,D,20180410,000000,35.3753,36.1969,35.2446,36.1129,91486.657366363,0
+PAHC.US,D,20180411,000000,35.8509,36.4143,35.5478,35.8509,87080.568673257,0
+PAHC.US,D,20180412,000000,36.0243,36.9327,35.7221,36.1129,93392.137923102,0
+PAHC.US,D,20180413,000000,36.1129,36.5866,35.9386,36.5009,66744.362281252,0
+PAHC.US,D,20180416,000000,36.7174,37.1509,36.5866,36.8907,213517.83564367,0
+PAHC.US,D,20180417,000000,37.2368,38.2765,37.0212,38.1041,99313.389264871,0
+PAHC.US,D,20180418,000000,38.1041,38.4052,37.5855,38.0592,118344.60418948,0
+PAHC.US,D,20180419,000000,38.3175,38.3175,37.3672,37.801,125214.84275281,0
+PAHC.US,D,20180420,000000,37.7133,38.5787,37.7133,38.1041,86677.383141836,0
+PAHC.US,D,20180423,000000,38.189,38.5153,37.3243,37.4111,100280.6056195,0
+PAHC.US,D,20180424,000000,37.4521,37.7133,37.2368,37.4111,69086.269729717,0
+PAHC.US,D,20180425,000000,37.3243,37.5855,36.5009,37.2368,68283.115572711,0
+PAHC.US,D,20180426,000000,37.3243,38.145,37.1509,37.9305,82137.256705572,0
+PAHC.US,D,20180427,000000,37.9734,38.1245,36.9775,37.1509,115294.97745714,0
+PAHC.US,D,20180430,000000,37.3243,37.5855,36.6305,36.6305,86718.130615755,0
+PAHC.US,D,20180501,000000,36.5437,36.7174,36.1129,36.5009,86644.141781532,0
+PAHC.US,D,20180502,000000,36.459,36.9327,36.1541,36.6735,108925.50390225,0
+PAHC.US,D,20180503,000000,36.7174,37.1061,36.1129,36.1541,104408.96810878,0
+PAHC.US,D,20180504,000000,36.0693,37.3672,35.683,36.7602,119741.81362417,0
+PAHC.US,D,20180507,000000,36.5437,36.8488,36.1541,36.459,106558.93350905,0
+PAHC.US,D,20180508,000000,36.7602,38.5368,35.5049,38.3175,238143.24981677,0
+PAHC.US,D,20180509,000000,38.5787,39.1195,37.842,38.0592,165535.54049878,0
+PAHC.US,D,20180510,000000,38.0164,38.4499,36.9522,37.7133,138976.76591839,0
+PAHC.US,D,20180511,000000,37.758,38.2336,37.4952,37.9305,53680.507682053,0
+PAHC.US,D,20180514,000000,37.9734,38.2765,37.5399,37.842,68256.308024079,0
+PAHC.US,D,20180515,000000,37.758,38.0592,37.1509,37.3243,124016.00917801,0
+PAHC.US,D,20180516,000000,37.4111,38.4499,37.4111,38.2336,143364.62547842,0
+PAHC.US,D,20180517,000000,38.1041,38.9265,37.9734,38.8407,101593.10320051,0
+PAHC.US,D,20180518,000000,39.0114,39.2724,38.6673,39.2297,104904.37160749,0
+PAHC.US,D,20180521,000000,39.2724,39.8338,39.141,39.4031,84760.107263697,0
+PAHC.US,D,20180522,000000,39.4441,39.5756,38.9265,38.9676,87717.516028745,0
+PAHC.US,D,20180523,000000,38.9676,39.6157,38.6673,38.9676,88227.931754693,0
+PAHC.US,D,20180524,000000,39.0562,39.1839,38.5993,38.7951,48548.470572002,0
+PAHC.US,D,20180525,000000,38.8407,39.099,38.4052,38.5368,53463.902689109,0
+PAHC.US,D,20180529,000000,38.145,38.8826,37.4952,38.7951,136185.56395486,0
+PAHC.US,D,20180530,000000,38.7082,39.8797,37.842,39.2297,129382.88041407,0
+PAHC.US,D,20180531,000000,39.2724,39.8077,39.0114,39.141,61122.283182212,0
+PAHC.US,D,20180601,000000,39.2724,40.1371,39.2724,39.8338,77656.106876296,0
+PAHC.US,D,20180604,000000,39.8797,40.398,39.4888,40.3534,83191.329517769,0
+PAHC.US,D,20180605,000000,40.2256,40.442,39.3556,40.0065,148443.04749121,0
+PAHC.US,D,20180606,000000,40.1362,40.7004,39.4422,40.398,127703.65556779,0
+PAHC.US,D,20180607,000000,40.3534,42.0002,40.093,40.5708,72879.001710128,0
+PAHC.US,D,20180608,000000,40.5278,41.0071,39.7491,40.2676,99092.495064146,0
+PAHC.US,D,20180611,000000,40.3534,40.8401,40.1362,40.6163,197747.49093462,0
+PAHC.US,D,20180612,000000,40.8327,40.9642,39.9207,40.1808,222795.39207414,0
+PAHC.US,D,20180613,000000,40.2256,40.9642,40.0513,40.3534,204327.13567078,0
+PAHC.US,D,20180614,000000,40.398,40.8727,38.9005,40.7004,162958.79892429,0
+PAHC.US,D,20180615,000000,40.6592,40.7675,39.8554,40.6163,267061.08867673,0
+PAHC.US,D,20180618,000000,40.442,41.6571,39.7491,41.5275,111260.97753904,0
+PAHC.US,D,20180619,000000,41.2645,41.4846,40.8327,41.354,94798.998075294,0
+PAHC.US,D,20180620,000000,41.397,41.743,40.3534,41.743,206636.87406089,0
+PAHC.US,D,20180621,000000,41.7849,41.7849,40.7888,41.6104,96897.492982183,0
+PAHC.US,D,20180622,000000,41.6571,41.6571,40.6163,41.092,253065.40368709,0
+PAHC.US,D,20180625,000000,41.0472,41.743,40.4838,40.6163,120911.69504646,0
+PAHC.US,D,20180626,000000,40.6592,40.8727,40.2256,40.5278,131969.27270605,0
+PAHC.US,D,20180627,000000,40.442,40.442,39.4012,39.487,94796.853471402,0
+PAHC.US,D,20180628,000000,39.487,39.9627,39.1381,39.6595,127844.1271226,0
+PAHC.US,D,20180629,000000,39.7491,40.0513,39.2699,39.9627,120342.30271352,0
+PAHC.US,D,20180702,000000,39.9207,40.6592,39.6137,40.6592,97619.152191347,0
+PAHC.US,D,20180703,000000,40.745,41.0071,40.398,40.6592,41028.417029838,0
+PAHC.US,D,20180705,000000,40.9176,41.092,39.9207,40.9176,102271.87033187,0
+PAHC.US,D,20180706,000000,40.8327,41.136,40.5708,41.0071,64226.597313762,0
+PAHC.US,D,20180709,000000,41.092,41.1806,40.5054,41.0071,91311.872149282,0
+PAHC.US,D,20180710,000000,41.0071,41.2216,40.29,40.442,105518.80062214,0
+PAHC.US,D,20180711,000000,40.6163,41.0071,40.3105,40.5708,122851.48926544,0
+PAHC.US,D,20180712,000000,40.7004,41.8296,40.1362,41.7849,142292.32353315,0
+PAHC.US,D,20180713,000000,41.8725,42.0021,41.4846,41.9611,66598.529216695,0
+PAHC.US,D,20180716,000000,41.8725,42.1346,41.6104,41.9173,64287.718524643,0
+PAHC.US,D,20180717,000000,41.8725,42.1346,41.6104,41.7849,86133.726055584,0
+PAHC.US,D,20180718,000000,41.7001,42.2634,41.4156,41.6104,54003.270567579,0
+PAHC.US,D,20180719,000000,41.4379,41.4379,40.7888,40.8727,166973.49740739,0
+PAHC.US,D,20180720,000000,40.8327,41.4379,40.4838,41.2216,134460.23012492,0
+PAHC.US,D,20180723,000000,41.092,42.1346,40.6163,41.8296,125919.34513087,0
+PAHC.US,D,20180724,000000,41.7849,41.9173,40.8327,40.9642,93380.342601705,0
+PAHC.US,D,20180725,000000,40.9642,41.397,40.8727,41.2216,79978.712889747,0
+PAHC.US,D,20180726,000000,41.2645,41.5275,41.136,41.397,127289.74701691,0
+PAHC.US,D,20180727,000000,41.354,41.354,40.5054,40.9176,103952.1674801,0
+PAHC.US,D,20180730,000000,40.8727,41.136,40.442,40.9176,66347.610561502,0
+PAHC.US,D,20180731,000000,41.136,41.6104,40.4838,41.5686,105932.70917301,0
+PAHC.US,D,20180801,000000,41.6104,42.3089,41.397,42.2634,90791.805705828,0
+PAHC.US,D,20180802,000000,42.0021,42.6111,41.8296,42.5664,283147.76245964,0
+PAHC.US,D,20180803,000000,42.7856,43.8272,42.4591,43.7385,108334.66553041,0
+PAHC.US,D,20180806,000000,43.5214,44.3037,43.4365,44.0865,103150.08562504,0
+PAHC.US,D,20180807,000000,44.258,44.258,43.0019,43.8702,121447.84601909,0
+PAHC.US,D,20180808,000000,43.8272,44.216,43.0019,43.0448,158514.10736118,0
+PAHC.US,D,20180809,000000,43.0448,43.22,42.5664,42.655,79387.874517904,0
+PAHC.US,D,20180810,000000,42.5664,43.22,42.5664,42.5664,61079.391104401,0
+PAHC.US,D,20180813,000000,42.7399,44.216,42.4376,43.4365,191472.37995091,0
+PAHC.US,D,20180814,000000,43.5662,43.6528,43.0448,43.3488,77700.071256053,0
+PAHC.US,D,20180815,000000,43.2603,43.2603,42.5243,42.7399,94387.234128311,0
+PAHC.US,D,20180816,000000,42.9571,43.3927,42.7399,43.3031,54287.430583074,0
+PAHC.US,D,20180817,000000,43.22,43.3031,42.6988,42.8266,116524.90778837,0
+PAHC.US,D,20180820,000000,43.0448,43.609,43.0019,43.3488,134196.44384638,0
+PAHC.US,D,20180821,000000,43.5214,44.0435,43.3488,43.8272,136611.26782713,0
+PAHC.US,D,20180822,000000,43.7385,44.3373,43.1763,43.2603,142988.24749563,0
+PAHC.US,D,20180823,000000,43.1763,43.609,43.1082,43.2603,101767.88841759,0
+PAHC.US,D,20180824,000000,43.3031,44.216,43.3031,44.0435,244194.2496939,0
+PAHC.US,D,20180827,000000,45.129,47.4008,44.867,46.431,492529.72950042,0
+PAHC.US,D,20180828,000000,40.1808,43.7341,35.8677,42.7399,600412.95591188,0
+PAHC.US,D,20180829,000000,42.7856,43.4365,40.2256,40.7888,246452.51759063,0
+PAHC.US,D,20180830,000000,40.8327,40.8327,39.3444,39.53,146937.53556006,0
+PAHC.US,D,20180831,000000,39.3556,41.136,39.3556,40.9642,142169.00880945,0
+PAHC.US,D,20180904,000000,40.7441,41.5285,40.6994,41.4856,114986.1544969,0
+PAHC.US,D,20180905,000000,41.4389,41.4389,40.9176,41.4389,103859.94951281,0
+PAHC.US,D,20180906,000000,41.4389,41.6123,40.3971,40.5698,148536.33776045,0
+PAHC.US,D,20180907,000000,40.441,40.7441,40.0503,40.179,98927.360564574,0
+PAHC.US,D,20180910,000000,40.3086,40.7888,39.9608,40.0046,207285.61673778,0
+PAHC.US,D,20180911,000000,39.8759,40.3086,38.6999,38.7446,217866.02003175,0
+PAHC.US,D,20180912,000000,38.5274,39.2229,38.5274,38.96,293723.87654582,0
+PAHC.US,D,20180913,000000,39.0926,39.0926,37.5724,38.353,307049.37281966,0
+PAHC.US,D,20180914,000000,38.3091,38.353,37.6555,38.0471,226460.52012307,0
+PAHC.US,D,20180917,000000,38.0929,38.8744,37.3972,37.7003,228553.65352023,0
+PAHC.US,D,20180918,000000,37.7879,38.3091,37.3972,38.0471,173237.88537164,0
+PAHC.US,D,20180919,000000,38.0471,38.1787,37.0465,37.0913,154762.12285468,0
+PAHC.US,D,20180920,000000,36.9607,38.1553,36.9607,37.7879,96604.754551125,0
+PAHC.US,D,20180921,000000,37.9184,38.0471,36.6139,36.7881,359638.27712144,0
+PAHC.US,D,20180924,000000,36.6996,37.0465,36.6996,36.9169,205285.77360985,0
+PAHC.US,D,20180925,000000,37.0465,37.4399,36.6585,37.1359,85952.507026833,0
+PAHC.US,D,20180926,000000,37.1798,37.481,36.2668,37.3972,145494.21714172,0
+PAHC.US,D,20180927,000000,37.4399,37.6555,36.9169,36.9169,100952.93893919,0
+PAHC.US,D,20180928,000000,36.8748,38.2224,36.4178,37.3094,206376.30468819,0
+PAHC.US,D,20181001,000000,37.4232,38.1692,37.2311,37.6909,148288.63601109,0
+PAHC.US,D,20181002,000000,37.6909,37.7365,36.9887,37.2134,72418.984175608,0
+PAHC.US,D,20181003,000000,37.4147,38.8744,37.4147,38.6039,130216.05902555,0
+PAHC.US,D,20181004,000000,38.492,38.8492,37.7458,38.464,143076.17625516,0
+PAHC.US,D,20181005,000000,38.518,38.518,37.3533,37.7365,153082.89800838,0
+PAHC.US,D,20181008,000000,37.6555,37.9959,37.1537,37.3188,64044.305983066,0
+PAHC.US,D,20181009,000000,37.2219,38.1347,36.7433,37.109,118734.92209757,0
+PAHC.US,D,20181010,000000,37.083,37.2816,36.7528,36.9074,142950.71692754,0
+PAHC.US,D,20181011,000000,36.8134,37.3049,36.1279,36.2127,117344.14647455,0
+PAHC.US,D,20181012,000000,36.6585,36.9981,36.5085,36.8496,96017.133085118,0
+PAHC.US,D,20181015,000000,36.7881,37.8214,36.7528,37.3972,110396.70217115,0
+PAHC.US,D,20181016,000000,37.5631,38.0929,37.0864,37.9707,94853.685474503,0
+PAHC.US,D,20181017,000000,37.883,38.284,37.2908,38.1692,60463.889787816,0
+PAHC.US,D,20181018,000000,38.0311,38.3875,37.8746,38.2047,71995.424907228,0
+PAHC.US,D,20181019,000000,38.2664,39.1092,38.2664,38.4406,116053.09493245,0
+PAHC.US,D,20181022,000000,38.5787,39.0318,38.2924,38.6999,161833.95418371,0
+PAHC.US,D,20181023,000000,38.353,39.127,38.0471,38.823,133302.14402402,0
+PAHC.US,D,20181024,000000,38.6999,39.0675,36.8049,36.8049,143210.2139983,0
+PAHC.US,D,20181025,000000,36.97,37.6555,36.6305,37.4559,135919.63307243,0
+PAHC.US,D,20181026,000000,37.0065,38.2047,36.6585,37.7637,173381.5738323,0
+PAHC.US,D,20181029,000000,38.0565,39.0048,36.8851,37.4232,120043.13047078,0
+PAHC.US,D,20181030,000000,37.4147,38.4323,37.109,37.3972,114113.30071346,0
+PAHC.US,D,20181031,000000,37.7879,37.7879,37.0913,37.3273,131959.62198855,0
+PAHC.US,D,20181101,000000,37.3803,37.952,36.7433,36.7834,180858.73529665,0
+PAHC.US,D,20181102,000000,36.9981,38.0471,36.2752,36.779,126320.38605839,0
+PAHC.US,D,20181105,000000,36.7881,37.7413,35.9479,36.8571,171649.8061907,0
+PAHC.US,D,20181106,000000,36.8917,37.5901,36.4581,36.6828,118666.29477306,0
+PAHC.US,D,20181107,000000,32.8135,34.4987,30.761,33.6575,414207.72311612,0
+PAHC.US,D,20181108,000000,33.5782,35.1972,32.8722,33.623,131765.53533646,0
+PAHC.US,D,20181109,000000,33.6136,34.0045,32.0208,32.2652,156714.78469701,0
+PAHC.US,D,20181112,000000,32.0832,32.1253,31.0995,31.1509,84041.664960367,0
+PAHC.US,D,20181113,000000,31.2131,31.9696,30.7246,31.796,190217.78667495,0
+PAHC.US,D,20181114,000000,31.935,32.1849,31.0566,31.352,128652.64278935,0
+PAHC.US,D,20181115,000000,31.3261,31.9267,30.743,30.7703,118136.5776121,0
+PAHC.US,D,20181116,000000,30.7161,31.231,30.0651,30.3617,252433.81784134,0
+PAHC.US,D,20181119,000000,30.0651,30.2788,29.0737,29.5355,166167.12634454,0
+PAHC.US,D,20181120,000000,29.3005,30.0392,29.3005,29.7443,227982.11658339,0
+PAHC.US,D,20181121,000000,29.7855,30.151,29.1168,29.1689,94041.952901935,0
+PAHC.US,D,20181123,000000,29.0385,29.9674,29.0385,29.2548,87031.242783775,0
+PAHC.US,D,20181126,000000,29.3079,30.4998,29.031,29.0385,123828.35633759,0
+PAHC.US,D,20181127,000000,28.8818,29.0226,28.201,28.4537,108643.48849064,0
+PAHC.US,D,20181128,000000,28.4537,29.6576,28.4425,29.5375,122185.58975744,0
+PAHC.US,D,20181129,000000,29.3005,29.9216,28.8723,28.9144,68986.545648807,0
+PAHC.US,D,20181130,000000,28.9788,29.6399,28.7401,29.5888,115304.62817466,0
+PAHC.US,D,20181203,000000,29.9309,30.2788,28.8473,29.5104,194763.27462095,0
+PAHC.US,D,20181204,000000,29.5104,30.0382,28.5581,28.7951,131444.91705483,0
+PAHC.US,D,20181206,000000,28.4808,29.4218,27.9473,28.8129,144727.52125085,0
+PAHC.US,D,20181207,000000,28.9415,29.6576,28.2793,28.6897,199910.32395824,0
+PAHC.US,D,20181210,000000,28.6897,29.0645,28.2515,28.8557,181538.57472996,0
+PAHC.US,D,20181211,000000,29.1168,29.1168,28.3764,28.5581,49387.010693201,0
+PAHC.US,D,20181212,000000,28.7951,29.265,28.1926,28.5581,154814.66564999,0
+PAHC.US,D,20181213,000000,28.5936,29.5802,28.0004,28.7232,162127.76491671,0
+PAHC.US,D,20181214,000000,28.532,29.004,28.0526,28.7576,181356.28339926,0
+PAHC.US,D,20181217,000000,28.6114,29.018,28.2515,28.4183,199246.5690541,0
+PAHC.US,D,20181218,000000,28.603,28.7401,28.2701,28.5842,139340.27627783,0
+PAHC.US,D,20181219,000000,28.6374,28.7445,27.6685,27.8253,126160.61306854,0
+PAHC.US,D,20181220,000000,27.7383,28.1312,27.5883,27.7814,129495.47211832,0
+PAHC.US,D,20181221,000000,27.7898,28.2271,27.0745,27.5977,559850.99022822,0
+PAHC.US,D,20181224,000000,27.372,27.5977,26.8834,27.2125,92391.680208166,0
+PAHC.US,D,20181226,000000,27.3803,28.1571,27.2125,28.1134,98615.320698502,0
+PAHC.US,D,20181227,000000,27.7729,28.2971,26.875,27.6153,108214.56771254,0
+PAHC.US,D,20181228,000000,27.6499,28.1394,27.5799,27.6872,87479.464996895,0
+PAHC.US,D,20181231,000000,27.7562,28.0947,27.4054,28.0677,111065.81858501,0
+PAHC.US,D,20190102,000000,27.7971,28.367,27.6237,27.8521,170280.47660659,0
+PAHC.US,D,20190103,000000,27.6872,28.4584,27.0745,27.3552,73759.361607193,0
+PAHC.US,D,20190104,000000,27.3207,28.4369,27.1387,28.1217,168254.89823198,0
+PAHC.US,D,20190107,000000,28.1134,30.0335,27.8438,28.2429,109370.50920955,0
+PAHC.US,D,20190108,000000,28.201,28.6196,27.8615,28.5413,124321.61523241,0
+PAHC.US,D,20190109,000000,28.4007,29.1215,28.4007,28.8473,125748.84912156,0
+PAHC.US,D,20190110,000000,28.7576,29.126,28.4976,29.1168,94860.119286174,0
+PAHC.US,D,20190111,000000,28.9508,29.126,28.6468,28.8976,120781.94651108,0
+PAHC.US,D,20190114,000000,28.7149,28.9461,27.8521,27.8521,107658.04300295,0
+PAHC.US,D,20190115,000000,27.8615,28.367,27.4588,27.7383,166615.34855767,0
+PAHC.US,D,20190116,000000,27.7476,28.4491,27.7476,28.2877,84114.581492645,0
+PAHC.US,D,20190117,000000,28.2971,28.4631,27.9912,28.0183,134434.49487823,0
+PAHC.US,D,20190118,000000,28.0677,28.2392,27.8158,27.9829,100175.52002887,0
+PAHC.US,D,20190122,000000,27.9306,27.9306,27.1631,27.2125,107109.02440698,0
+PAHC.US,D,20190123,000000,27.3384,28.1487,27.0913,28.1312,143952.24694443,0
+PAHC.US,D,20190124,000000,28.1217,28.2392,27.5462,27.6406,123728.63225667,0
+PAHC.US,D,20190125,000000,27.8064,28.1217,27.5799,27.6237,105507.00530074,0
+PAHC.US,D,20190128,000000,27.5025,28.2877,27.2209,27.2303,260743.08561522,0
+PAHC.US,D,20190129,000000,27.2749,27.7562,27.1192,27.1463,116790.8386708,0
+PAHC.US,D,20190130,000000,27.2395,27.372,27.082,27.1724,73646.769902939,0
+PAHC.US,D,20190131,000000,27.1276,27.565,27.0578,27.248,205383.35308687,0
+PAHC.US,D,20190201,000000,27.3636,27.8615,27.0651,27.5556,458049.86045033,0
+PAHC.US,D,20190204,000000,27.565,27.8345,27.2562,27.6685,242820.63090201,0
+PAHC.US,D,20190205,000000,27.7646,28.6644,27.6685,28.5413,140268.88976243,0
+PAHC.US,D,20190206,000000,28.4714,29.5551,28.0526,29.3714,200177.32714261,0
+PAHC.US,D,20190207,000000,26.8834,29.4096,26.1838,26.7098,218845.03170776,0
+PAHC.US,D,20190208,000000,26.7098,26.7098,25.9321,26.474,138762.30552932,0
+PAHC.US,D,20190211,000000,26.4197,26.5121,25.2252,25.5831,114645.16247831,0
+PAHC.US,D,20190212,000000,25.6103,26.167,25.3557,25.5563,288785.92608787,0
+PAHC.US,D,20190213,000000,25.5657,26.1224,25.1179,25.1356,172233.13844892,0
+PAHC.US,D,20190214,000000,25.2671,26.0506,25.1021,25.712,210151.87983748,0
+PAHC.US,D,20190215,000000,25.8881,26.848,25.8881,26.5682,193671.67124065,0
+PAHC.US,D,20190219,000000,26.5597,26.8217,26.3461,26.5682,148553.49459157,0
+PAHC.US,D,20190220,000000,26.5932,26.6911,26.2902,26.3238,236209.88940943,0
+PAHC.US,D,20190221,000000,26.3238,26.6391,26.1055,26.6296,90297.47450906,0
+PAHC.US,D,20190222,000000,26.6296,26.9261,26.5336,26.6212,75910.3993094,0
+PAHC.US,D,20190225,000000,26.8834,26.8834,26.4029,26.4822,95767.28673187,0
+PAHC.US,D,20190226,000000,26.3936,26.4935,25.8091,25.8352,116776.8987455,0
+PAHC.US,D,20190227,000000,25.8697,25.9833,25.4685,25.5657,73671.432847682,0
+PAHC.US,D,20190228,000000,25.5563,26.0133,25.4854,25.5739,146863.54672583,0
+PAHC.US,D,20190301,000000,25.6523,25.7259,25.3193,25.5283,94974.855594318,0
+PAHC.US,D,20190304,000000,25.5469,25.6355,25.076,25.1544,118273.8322611,0
+PAHC.US,D,20190305,000000,25.2252,25.6625,25.0406,25.5395,105693.58583921,0
+PAHC.US,D,20190306,000000,25.6774,25.7054,25.076,25.4192,173419.1044004,0
+PAHC.US,D,20190307,000000,25.4097,25.8034,25.0145,25.1626,74211.873028097,0
+PAHC.US,D,20190308,000000,25.0238,25.2857,24.7915,25.2857,75481.478531294,0
+PAHC.US,D,20190311,000000,25.2503,26.1634,25.2,25.9088,472755.40932774,0
+PAHC.US,D,20190312,000000,25.9264,27.0035,25.8649,26.5308,436587.7370158,0
+PAHC.US,D,20190313,000000,26.5308,27.5565,26.4963,27.4783,161403.96110366,0
+PAHC.US,D,20190314,000000,27.4054,27.9492,27.1891,27.3029,128284.84322213,0
+PAHC.US,D,20190315,000000,27.3207,27.6425,26.969,27.634,322094.84141372,0
+PAHC.US,D,20190318,000000,27.6517,28.7213,27.2562,28.1079,200382.13681413,0
+PAHC.US,D,20190319,000000,28.1254,28.4144,27.8643,28.0388,76407.947412005,0
+PAHC.US,D,20190320,000000,28.0042,28.45,27.8233,27.995,99316.606170707,0
+PAHC.US,D,20190321,000000,27.9492,28.6618,27.9492,28.3446,231928.18774199,0
+PAHC.US,D,20190322,000000,28.2392,28.3895,27.8093,27.8093,153655.50724715,0
+PAHC.US,D,20190325,000000,27.8093,28.1079,27.5035,27.5724,124336.62745964,0
+PAHC.US,D,20190326,000000,27.6882,27.9585,27.3971,27.7403,264958.30456206,0
+PAHC.US,D,20190327,000000,27.7225,28.8418,27.5565,28.4238,213277.64000794,0
+PAHC.US,D,20190328,000000,28.4238,28.5628,28.0472,28.4238,137614.9424479,0
+PAHC.US,D,20190329,000000,28.4948,29.1439,27.9239,28.9218,193085.12207659,0
+PAHC.US,D,20190401,000000,29.0208,29.3797,28.7549,29.0728,196496.11456449,0
+PAHC.US,D,20190402,000000,29.0973,29.5691,28.6346,28.7373,180645.34720955,0
+PAHC.US,D,20190403,000000,28.8538,29.3443,28.6618,28.9582,229382.54292391,0
+PAHC.US,D,20190404,000000,28.9675,29.1775,28.5946,28.837,228547.21970855,0
+PAHC.US,D,20190405,000000,28.9769,29.4311,28.6618,29.3714,110876.02114069,0
+PAHC.US,D,20190408,000000,29.3797,29.6774,29.0339,29.6408,69461.575410561,0
+PAHC.US,D,20190409,000000,29.5291,29.543,29.1512,29.335,143246.67226444,0
+PAHC.US,D,20190410,000000,29.3258,29.8443,29.2129,29.5895,120712.24688462,0
+PAHC.US,D,20190411,000000,29.5895,29.668,29.3714,29.4656,113079.60163822,0
+PAHC.US,D,20190412,000000,29.474,29.5737,29.1775,29.335,94110.580226432,0
+PAHC.US,D,20190415,000000,29.4218,29.5467,29.0645,29.363,95576.416985613,0
+PAHC.US,D,20190416,000000,29.474,29.6866,29.2343,29.4498,120630.7519368,0
+PAHC.US,D,20190417,000000,29.5384,29.5384,28.5461,29.1439,135938.93450744,0
+PAHC.US,D,20190418,000000,29.0636,29.3966,28.7129,29.2213,60681.567082707,0
+PAHC.US,D,20190422,000000,29.0115,29.2475,28.783,29.2475,64269.489391573,0
+PAHC.US,D,20190423,000000,29.2557,29.6408,28.9489,29.002,107190.51935481,0
+PAHC.US,D,20190424,000000,29.002,29.2475,28.9218,29.0728,95351.233577106,0
+PAHC.US,D,20190425,000000,29.0543,29.4218,28.5284,29.3005,94682.117163261,0
+PAHC.US,D,20190426,000000,29.3536,29.5962,29.1439,29.3714,279208.12511274,0
+PAHC.US,D,20190429,000000,29.474,29.7901,29.4358,29.5962,266672.91537255,0
+PAHC.US,D,20190430,000000,29.5895,30.5175,29.3258,30.4234,439763.89537769,0
+PAHC.US,D,20190501,000000,30.4559,30.6751,30.0018,30.4653,292948.60223939,0
+PAHC.US,D,20190502,000000,30.5175,31.2636,29.5895,31.1582,276537.02096706,0
+PAHC.US,D,20190503,000000,31.1489,31.6934,30.247,31.6321,403901.82912014,0
+PAHC.US,D,20190506,000000,31.2198,32.4098,31.1404,32.2997,235183.69644782,0
+PAHC.US,D,20190507,000000,28.214,28.8241,25.1179,25.4097,1149320.0324867,0
+PAHC.US,D,20190508,000000,25.338,27.6517,25.2429,27.0475,591535.368107,0
+PAHC.US,D,20190509,000000,27.9054,27.9054,26.9412,27.2562,420904.2487643,0
+PAHC.US,D,20190510,000000,27.2125,27.2125,25.2503,26.1801,243684.9062699,0
+PAHC.US,D,20190513,000000,25.8723,25.8723,24.9612,25.0582,143964.04226583,0
+PAHC.US,D,20190514,000000,25.1544,25.4192,24.9612,25.0665,190882.61388101,0
+PAHC.US,D,20190515,000000,25.05,25.4864,24.9213,24.9436,123571.00387073,0
+PAHC.US,D,20190516,000000,25.0238,25.4053,24.7692,25.3742,349701.25499463,0
+PAHC.US,D,20190517,000000,25.1719,25.5302,25.1097,25.311,153806.70182144,0
+PAHC.US,D,20190520,000000,25.1179,25.6562,25.0945,25.5395,123502.37654622,0
+PAHC.US,D,20190521,000000,25.628,25.8957,25.4685,25.6774,142590.42347394,0
+PAHC.US,D,20190522,000000,25.6625,26.0541,25.5161,25.8817,518913.71886374,0
+PAHC.US,D,20190523,000000,25.7054,26.1531,25.3567,26.0925,305622.1389305,0
+PAHC.US,D,20190524,000000,26.1718,26.7881,26.0049,26.0672,239646.61714401,0
+PAHC.US,D,20190528,000000,26.1718,26.4422,25.8165,26.1718,171895.36333616,0
+PAHC.US,D,20190529,000000,25.9777,26.2425,24.8727,26.126,134365.86755373,0
+PAHC.US,D,20190530,000000,26.1008,26.3377,25.8378,26.1353,168566.93809805,0
+PAHC.US,D,20190531,000000,25.8909,26.4086,25.311,25.9264,162511.64901313,0
+PAHC.US,D,20190603,000000,25.8201,26.8021,25.7865,26.0049,317557.93188329,0
+PAHC.US,D,20190604,000000,26.1446,26.4887,25.918,26.3125,284802.3243612,0
+PAHC.US,D,20190605,000000,26.4106,26.5597,26.1446,26.3648,124133.96239198,0
+PAHC.US,D,20190606,000000,26.4347,26.5837,25.768,25.9871,206667.97081731,0
+PAHC.US,D,20190607,000000,26.1362,26.4627,26.0308,26.3648,97600.923058279,0
+PAHC.US,D,20190610,000000,26.4534,26.9821,26.2865,26.3125,77607.853288759,0
+PAHC.US,D,20190611,000000,25.9695,26.1446,24.038,24.6665,541159.69502026,0
+PAHC.US,D,20190612,000000,24.7207,26.2249,24.5965,25.8714,156874.55768686,0
+PAHC.US,D,20190613,000000,25.9516,26.0497,25.4938,25.6765,108876.17801277,0
+PAHC.US,D,20190614,000000,25.6523,25.8276,25.2915,25.5283,81713.697437191,0
+PAHC.US,D,20190617,000000,25.5831,25.9695,25.3631,25.4582,70917.761452233,0
+PAHC.US,D,20190618,000000,25.5375,26.2957,25.2915,26.0216,89907.156600982,0
+PAHC.US,D,20190619,000000,26.1008,26.4347,25.5739,26.3032,101359.34137644,0
+PAHC.US,D,20190620,000000,26.4264,26.6026,25.9695,26.4106,150776.37652411,0
+PAHC.US,D,20190621,000000,26.252,26.9382,25.824,26.541,318894.0201071,0
+PAHC.US,D,20190624,000000,26.6568,27.3356,26.1886,26.9635,160977.18492944,0
+PAHC.US,D,20190625,000000,26.8945,27.2665,26.3488,27.0614,175549.76836563,0
+PAHC.US,D,20190626,000000,27.123,28.0126,26.9111,27.6237,132749.90852221,0
+PAHC.US,D,20190627,000000,27.6592,28.406,27.6145,27.7209,172554.8290325,0
+PAHC.US,D,20190628,000000,27.7646,28.1516,27.4568,27.9576,270061.38951959,0
+PAHC.US,D,20190701,000000,28.2653,28.7576,27.262,27.8263,492534.01870821,0
+PAHC.US,D,20190702,000000,27.6592,28.2392,27.6499,28.1433,144431.56591397,0
+PAHC.US,D,20190703,000000,28.1171,28.6272,28.0295,28.2746,97323.196854454,0
+PAHC.US,D,20190705,000000,28.0985,28.6711,28.0985,28.4416,292747.00947368,0
+PAHC.US,D,20190708,000000,28.3818,28.6711,28.0295,28.4342,141890.21030367,0
+PAHC.US,D,20190709,000000,28.3633,28.6365,27.4476,27.6499,376089.53356573,0
+PAHC.US,D,20190710,000000,27.6237,28.0759,26.6212,26.7098,156916.37746272,0
+PAHC.US,D,20190711,000000,26.7508,27.0427,26.0049,26.7192,216553.52245073,0
+PAHC.US,D,20190712,000000,26.7098,27.0269,26.472,26.8497,102839.11806091,0
+PAHC.US,D,20190715,000000,27.0427,27.0427,26.498,26.7349,134818.37897464,0
+PAHC.US,D,20190716,000000,26.7192,27.1845,26.4897,26.7434,88876.67443158,0
+PAHC.US,D,20190717,000000,26.6296,26.7871,26.3488,26.373,100906.82995554,0
+PAHC.US,D,20190718,000000,26.3573,26.8674,26.1727,26.7434,71301.64554864,0
+PAHC.US,D,20190719,000000,26.6568,26.9362,26.4441,26.4534,99105.36268749,0
+PAHC.US,D,20190722,000000,26.5326,26.6296,26.2166,26.3302,71679.095833373,0
+PAHC.US,D,20190723,000000,26.3488,26.3488,25.3631,25.4499,143679.88225034,0
+PAHC.US,D,20190724,000000,25.5283,25.7512,25.0993,25.476,386538.04372044,0
+PAHC.US,D,20190725,000000,25.4164,25.6355,24.6835,25.2915,164304.53786562,0
+PAHC.US,D,20190726,000000,25.4339,25.6765,25.0649,25.519,116016.63666631,0
+PAHC.US,D,20190729,000000,25.6103,26.127,25.0769,26.0925,106060.31310449,0
+PAHC.US,D,20190730,000000,25.9088,26.928,25.9088,26.7602,177255.80076055,0
+PAHC.US,D,20190731,000000,26.7508,27.7646,26.7508,27.3932,163554.99880587,0
+PAHC.US,D,20190801,000000,27.4924,28.1609,27.123,27.7124,185011.76073068,0
+PAHC.US,D,20190802,000000,27.798,28.0807,26.8319,27.1584,129836.46413692,0
+PAHC.US,D,20190805,000000,26.8236,27.4112,26.321,26.8414,118685.59620808,0
+PAHC.US,D,20190806,000000,26.9448,27.5277,26.7871,27.5098,68885.74926595,0
+PAHC.US,D,20190807,000000,27.3356,27.7077,26.5066,27.3264,92525.717951325,0
+PAHC.US,D,20190808,000000,27.4298,27.8074,26.9729,27.0176,414477.94320633,0
+PAHC.US,D,20190809,000000,26.8319,27.4924,26.8012,27.1042,165310.35709027,0
+PAHC.US,D,20190812,000000,26.9915,27.4298,26.6735,26.9729,108648.85000037,0
+PAHC.US,D,20190813,000000,26.9448,27.4112,26.9448,27.2359,94864.408493956,0
+PAHC.US,D,20190814,000000,27.0427,27.6499,26.4347,26.4534,93726.696130025,0
+PAHC.US,D,20190815,000000,26.4534,26.6391,26.3032,26.4264,134207.16686583,0
+PAHC.US,D,20190816,000000,26.498,27.6237,26.4814,27.4661,363731.25364652,0
+PAHC.US,D,20190819,000000,27.6946,28.5648,27.4382,28.09,197928.70996338,0
+PAHC.US,D,20190820,000000,28.0985,29.8953,28.09,28.7401,357089.41539753,0
+PAHC.US,D,20190821,000000,29.0058,29.2165,27.8123,28.1079,160746.64001121,0
+PAHC.US,D,20190822,000000,28.1609,28.4248,27.871,28.0211,90743.552118291,0
+PAHC.US,D,20190823,000000,28.0629,28.1433,27.052,27.1584,120846.2846278,0
+PAHC.US,D,20190826,000000,27.4382,27.9576,27.4353,27.9483,100163.72470747,0
+PAHC.US,D,20190827,000000,28.1171,29.1141,27.2534,27.7823,192715.17790548,0
+PAHC.US,D,20190828,000000,20.4616,21.6841,18.9192,19.1327,2104743.2103242,0
+PAHC.US,D,20190829,000000,19.2717,19.3155,17.6807,18.6039,982059.15815799,0
+PAHC.US,D,20190830,000000,18.6664,18.8072,18.1377,18.1722,347726.07481146,0
+PAHC.US,D,20190903,000000,17.8812,18.4668,17.704,18.0584,357044.37871584,0
+PAHC.US,D,20190904,000000,18.0584,18.6934,17.8812,18.0043,385239.4860647,0
+PAHC.US,D,20190905,000000,19.1012,19.4274,18.4836,18.838,422559.8829678,0
+PAHC.US,D,20190906,000000,18.8109,19.0431,18.2161,18.2888,246318.47984747,0
+PAHC.US,D,20190909,000000,18.1813,18.5609,17.8093,18.199,236432.92821406,0
+PAHC.US,D,20190910,000000,18.2253,18.5078,17.9501,18.4575,298907.38414924,0
+PAHC.US,D,20190911,000000,18.588,18.6432,18.0751,18.0751,185175.8229283,0
+PAHC.US,D,20190912,000000,18.1106,18.588,17.8718,18.5517,582888.32522036,0
+PAHC.US,D,20190913,000000,18.5256,19.4553,18.5124,18.9425,208143.458294,0
+PAHC.US,D,20190916,000000,18.8623,19.9795,18.7206,19.5635,351291.47877947,0
+PAHC.US,D,20190917,000000,19.6139,20.0577,19.1998,19.7556,307086.90338776,0
+PAHC.US,D,20190918,000000,19.6764,19.9954,18.6692,19.2968,554252.50177199,0
+PAHC.US,D,20190919,000000,19.333,19.641,18.9703,19.2874,193500.10292941,0
+PAHC.US,D,20190920,000000,19.3248,20.1287,19.2874,19.8453,962825.27816571,0
+PAHC.US,D,20190923,000000,19.6595,19.8453,19.2119,19.6688,240998.78989701,0
+PAHC.US,D,20190924,000000,19.8283,20.359,18.9425,18.9611,241869.49907656,0
+PAHC.US,D,20190925,000000,18.933,19.6502,18.8464,19.3155,188757.31142551,0
+PAHC.US,D,20190926,000000,19.2782,19.4395,18.6067,18.9658,133707.47415933,0
+PAHC.US,D,20190927,000000,18.9611,19.0236,18.4295,18.6337,182175.52208545,0
+PAHC.US,D,20190930,000000,18.6934,19.0069,18.6067,18.879,336774.65504444,0
+PAHC.US,D,20191001,000000,19.0478,19.7491,18.5256,18.6524,127353.01283167,0
+PAHC.US,D,20191002,000000,18.4912,18.7923,18.0751,18.6067,181599.69594084,0
+PAHC.US,D,20191003,000000,18.5173,19.1663,18.4752,18.8838,116673.95775875,0
+PAHC.US,D,20191004,000000,18.8464,19.1012,18.4575,18.8697,145240.08158069,0
+PAHC.US,D,20191007,000000,18.8295,19.1615,18.7923,19.0069,109216.09772943,0
+PAHC.US,D,20191008,000000,18.8464,19.1289,18.6524,18.7745,253577.96401694,0
+PAHC.US,D,20191009,000000,18.838,19.1012,18.6842,18.9703,99193.291447001,0
+PAHC.US,D,20191010,000000,18.933,19.0823,18.5349,18.5833,122315.33829282,0
+PAHC.US,D,20191011,000000,18.6934,19.0478,18.588,18.7027,289797.10682224,0
+PAHC.US,D,20191014,000000,18.8883,19.0823,18.4389,19.0349,145663.64084907,0
+PAHC.US,D,20191015,000000,19.0393,19.4274,18.6216,19.3583,258291.80336834,0
+PAHC.US,D,20191016,000000,19.3583,19.5094,18.9891,19.0152,246267.0093541,0
+PAHC.US,D,20191017,000000,19.1196,19.4031,18.9237,18.9796,335291.66145413,0
+PAHC.US,D,20191018,000000,18.8969,19.0823,18.4872,18.6692,242972.89777824,0
+PAHC.US,D,20191021,000000,18.8697,19.1998,18.4482,19.0646,310750.95913472,0
+PAHC.US,D,20191022,000000,19.1196,19.7491,18.9517,19.7221,144015.51275919,0
+PAHC.US,D,20191023,000000,19.8097,20.067,19.571,19.9328,102433.7879256,0
+PAHC.US,D,20191024,000000,20.013,20.013,19.3854,19.9291,281997.18247237,0
+PAHC.US,D,20191025,000000,19.7837,20.5081,19.6502,19.9702,225702.40264775,0
+PAHC.US,D,20191028,000000,20.0849,20.7397,20.0849,20.5175,168679.5298023,0
+PAHC.US,D,20191029,000000,20.4988,21.0211,20.2964,20.7926,241636.80955443,0
+PAHC.US,D,20191030,000000,20.8198,20.9782,20.331,20.8812,110224.06155798,0
+PAHC.US,D,20191031,000000,20.8906,21.244,20.7926,21.2077,184432.71768024,0
+PAHC.US,D,20191101,000000,21.2533,21.5723,21.0948,21.5182,102076.71137783,0
+PAHC.US,D,20191104,000000,21.5723,21.7403,20.9567,21.299,192032.12156635,0
+PAHC.US,D,20191105,000000,19.6139,20.7479,19.2502,19.765,583484.52510194,0
+PAHC.US,D,20191106,000000,19.6139,20.2964,19.6139,20.0577,208609.90964019,0
+PAHC.US,D,20191107,000000,20.2163,20.4401,20.1379,20.3934,174810.95232534,0
+PAHC.US,D,20191108,000000,20.3934,20.7217,20.2098,20.4821,126923.01975162,0
+PAHC.US,D,20191111,000000,20.4654,20.4654,20.067,20.2629,124832.03095836,0
+PAHC.US,D,20191112,000000,20.3227,20.3404,20.0178,20.1473,117611.14965893,0
+PAHC.US,D,20191113,000000,20.111,20.5363,19.9888,20.4747,154089.78953499,0
+PAHC.US,D,20191114,000000,20.4401,20.4401,20.1379,20.2163,467299.53703022,0
+PAHC.US,D,20191115,000000,20.3497,20.6425,19.917,20.5269,130359.7474862,0
+PAHC.US,D,20191118,000000,20.5363,20.5613,20.1379,20.1893,82081.497004417,0
+PAHC.US,D,20191119,000000,20.1735,20.6425,19.9954,20.5801,162624.24071738,0
+PAHC.US,D,20191120,000000,20.5175,20.7479,20.2723,20.5613,173407.30907899,0
+PAHC.US,D,20191121,000000,20.6771,20.9782,20.5531,20.7842,339895.05370517,0
+PAHC.US,D,20191122,000000,20.9177,20.9689,20.4121,20.899,122720.66842812,0
+PAHC.US,D,20191125,000000,21.0303,21.7214,20.9429,21.4473,184329.77669349,0
+PAHC.US,D,20191126,000000,21.4473,21.7419,21.2981,21.6963,192402.06573747,0
+PAHC.US,D,20191127,000000,21.7587,22.1765,21.4118,21.7419,226297.53022737,0
+PAHC.US,D,20191129,000000,21.7587,21.9546,21.5089,21.5797,56925.293368434,0
+PAHC.US,D,20191202,000000,21.546,21.5733,21.1843,21.3141,168887.55637969,0
+PAHC.US,D,20191203,000000,21.2711,21.6067,21.1936,21.546,151376.86561345,0
+PAHC.US,D,20191204,000000,21.5797,21.6963,20.9932,21.616,445571.48271325,0
+PAHC.US,D,20191205,000000,21.5797,21.6702,21.2338,21.4034,158842.23175642,0
+PAHC.US,D,20191206,000000,21.4473,21.923,21.367,21.8482,361706.74757385,0
+PAHC.US,D,20191209,000000,21.8744,21.8744,21.5648,21.616,183117.00319338,0
+PAHC.US,D,20191210,000000,21.6254,21.8661,21.6067,21.8482,166178.92166593,0
+PAHC.US,D,20191211,000000,21.8035,21.8744,21.4959,21.6749,92175.075215224,0
+PAHC.US,D,20191212,000000,21.5985,22.1058,21.5985,21.8577,85681.214634682,0
+PAHC.US,D,20191213,000000,21.8213,21.8213,21.2711,21.3056,112073.78241355,0
+PAHC.US,D,20191216,000000,21.3495,21.9453,21.3082,21.4473,167137.559605,0
+PAHC.US,D,20191217,000000,21.5004,21.9641,21.4034,21.8482,192419.22256859,0
+PAHC.US,D,20191218,000000,21.9641,22.1589,21.5276,21.6794,254683.50732251,0
+PAHC.US,D,20191219,000000,21.839,21.9192,21.3495,21.8744,265362.56239543,0
+PAHC.US,D,20191220,000000,21.9994,22.0796,21.7942,21.7942,584168.65374302,0
+PAHC.US,D,20191223,000000,21.8298,21.936,21.6349,21.8298,94005.494635795,0
+PAHC.US,D,20191224,000000,21.9014,22.0069,21.7495,22.0069,105905.90162437,0
+PAHC.US,D,20191226,000000,22.1058,22.2699,21.936,22.0255,114238.76004105,0
+PAHC.US,D,20191227,000000,22.0534,22.0712,21.7587,22.0534,114973.28687356,0
+PAHC.US,D,20191230,000000,21.9911,22.1681,21.8213,21.9641,154795.36421498,0
+PAHC.US,D,20191231,000000,21.9192,22.3006,21.9192,22.087,100155.14629191,0
+PAHC.US,D,20200102,000000,22.1058,22.5153,21.6861,22.5058,257948.66674585,0
+PAHC.US,D,20200103,000000,22.3548,22.7921,22.087,22.5774,161944.40128407,0
+PAHC.US,D,20200106,000000,22.4433,22.5236,22.1328,22.3276,153738.07449694,0
+PAHC.US,D,20200107,000000,22.3826,22.3826,21.839,21.9453,126563.79859997,0
+PAHC.US,D,20200108,000000,21.9014,22.2522,21.9014,22.1141,100874.66089718,0
+PAHC.US,D,20200109,000000,22.0963,22.4013,22.0963,22.2568,181157.90753939,0
+PAHC.US,D,20200110,000000,22.1953,22.4099,22.0796,22.1496,82058.978663567,0
+PAHC.US,D,20200113,000000,22.1681,22.4526,21.9276,22.434,80295.041963601,0
+PAHC.US,D,20200114,000000,22.337,22.5376,22.2411,22.4966,100484.3429891,0
+PAHC.US,D,20200115,000000,22.5058,22.9199,22.4274,22.8694,69917.3037373,0
+PAHC.US,D,20200116,000000,22.9869,23.2966,22.7372,23.2716,112281.80899094,0
+PAHC.US,D,20200117,000000,23.4121,23.4551,22.8873,22.9468,66385.141129587,0
+PAHC.US,D,20200121,000000,22.8789,22.9516,22.7016,22.8359,75897.531686057,0
+PAHC.US,D,20200122,000000,22.8443,23.031,22.6839,22.7557,167472.11781194,0
+PAHC.US,D,20200123,000000,22.7464,22.9516,22.2922,22.9152,129584.47317978,0
+PAHC.US,D,20200124,000000,22.9869,23.1922,22.4871,22.5153,108085.89147911,0
+PAHC.US,D,20200127,000000,22.1953,22.3947,22.0284,22.0963,81245.101487108,0
+PAHC.US,D,20200128,000000,23.4943,23.5212,22.7921,23.1277,112814.74305774,0
+PAHC.US,D,20200129,000000,23.2257,23.3246,22.4142,22.5327,146388.51696407,0
+PAHC.US,D,20200130,000000,22.434,22.4966,22.1141,22.1589,148542.77157212,0
+PAHC.US,D,20200131,000000,22.1234,22.2045,21.0118,21.1024,180208.92031783,0
+PAHC.US,D,20200203,000000,21.1797,21.3764,20.7274,21.12,213517.83564367,0
+PAHC.US,D,20200204,000000,21.1704,26.1353,21.12,24.6591,540014.47654271,0
+PAHC.US,D,20200205,000000,24.7841,25.0658,24.2777,24.3561,204793.58701699,0
+PAHC.US,D,20200206,000000,23.2536,24.7215,22.1058,24.4903,207477.55878599,0
+PAHC.US,D,20200207,000000,24.3561,24.4903,23.7433,24.0453,223259.69881644,0
+PAHC.US,D,20200210,000000,24.0641,24.1687,23.5391,23.9316,170298.70573965,0
+PAHC.US,D,20200211,000000,23.9997,24.4231,23.9476,23.9643,153165.46525817,0
+PAHC.US,D,20200212,000000,24.0725,24.3113,23.9224,24.0958,146044.30803965,0
+PAHC.US,D,20200213,000000,24.0725,24.259,24.0548,24.1331,96383.8603504,0
+PAHC.US,D,20200214,000000,24.2143,24.7301,24.0269,24.0725,153995.42696381,0
+PAHC.US,D,20200218,000000,24.0641,24.3561,23.8134,24.0361,305811.93637483,0
+PAHC.US,D,20200219,000000,24.1425,24.1687,22.9058,23.1922,275233.10180163,0
+PAHC.US,D,20200220,000000,23.1559,24.0176,23.1559,23.8487,150334.58812266,0
+PAHC.US,D,20200221,000000,23.8402,24.0912,23.512,23.9316,196586.1879279,0
+PAHC.US,D,20200224,000000,23.2081,23.7433,22.7921,22.9786,208606.69273435,0
+PAHC.US,D,20200225,000000,23.0931,23.263,22.7192,22.765,205545.27068061,0
+PAHC.US,D,20200226,000000,22.7372,23.512,22.614,23.0663,133958.39281454,0
+PAHC.US,D,20200227,000000,22.6224,23.9643,22.2411,22.8359,264507.93774505,0
+PAHC.US,D,20200228,000000,22.1141,22.6046,21.6452,22.4611,265353.98397987,0
+PAHC.US,D,20200302,000000,22.5774,22.6923,22.172,22.5236,184804.80645524,0
+PAHC.US,D,20200303,000000,22.5421,22.8293,22.1749,22.8107,177161.43818938,0
+PAHC.US,D,20200304,000000,23.1232,23.9456,22.6931,23.8552,171149.04118225,0
+PAHC.US,D,20200305,000000,23.4169,25.312,23.2137,23.4617,505576.42726851,0
+PAHC.US,D,20200306,000000,22.9171,23.4896,22.3268,23.4001,193540.85040335,0
+PAHC.US,D,20200309,000000,22.2119,23.1959,21.4819,21.881,287300.78789367,0
+PAHC.US,D,20200310,000000,22.3446,22.434,21.2366,22.434,196284.87108127,0
+PAHC.US,D,20200311,000000,21.9881,22.2997,21.2366,21.9704,231770.55935603,0
+PAHC.US,D,20200312,000000,20.7274,20.7274,17.7683,18.6188,278228.04113476,0
+PAHC.US,D,20200313,000000,19.3957,19.8258,17.8141,19.78,242596.51979544,0
+PAHC.US,D,20200316,000000,17.9558,18.037,15.7586,15.8651,179825.03622142,0
+PAHC.US,D,20200317,000000,16.1411,17.6443,15.079,17.6443,254488.34836847,0
+PAHC.US,D,20200318,000000,16.5624,17.2432,15.6411,15.9283,193299.58246566,0
+PAHC.US,D,20200319,000000,15.9199,17.7329,15.2531,16.8301,226834.75350196,0
+PAHC.US,D,20200320,000000,16.9822,17.2815,15.6505,15.9724,304080.16873322,0
+PAHC.US,D,20200323,000000,15.9724,16.6772,15.3557,16.1691,225131.93801287,0
+PAHC.US,D,20200324,000000,17.027,17.5985,16.0981,16.9645,188075.32738831,0
+PAHC.US,D,20200325,000000,16.93,17.4474,15.7138,15.9013,277780.89122358,0
+PAHC.US,D,20200326,000000,15.8193,17.9464,15.5264,17.8951,437981.72954465,0
+PAHC.US,D,20200327,000000,17.3049,18.4025,16.4804,18.1087,266300.82659753,0
+PAHC.US,D,20200330,000000,18.3242,20.2545,18.1535,20.236,226693.20964518,0
+PAHC.US,D,20200331,000000,20.1996,21.7998,19.3686,21.6023,314713.11482249,0
+PAHC.US,D,20200401,000000,20.9773,21.6023,20.4514,21.3253,342443.91542907,0
+PAHC.US,D,20200402,000000,20.897,22.1842,20.4514,22.0414,227199.33616335,0
+PAHC.US,D,20200403,000000,21.9975,22.0601,20.5213,21.2366,336114.11704616,0
+PAHC.US,D,20200406,000000,21.9789,22.0086,21.0669,21.7905,196069.33839028,0
+PAHC.US,D,20200407,000000,22.2735,22.6577,20.9679,21.0586,185800.97496239,0
+PAHC.US,D,20200408,000000,21.2916,21.2916,20.5305,20.7983,127459.17072426,0
+PAHC.US,D,20200409,000000,21.1042,23.0644,20.5733,22.8621,181965.35090417,0
+PAHC.US,D,20200413,000000,22.9619,23.3376,21.6841,22.1569,195478.50001844,0
+PAHC.US,D,20200414,000000,22.7474,22.7474,19.8686,19.9403,243354.63727075,0
+PAHC.US,D,20200415,000000,19.2698,20.443,19.0908,19.9403,187285.04085464,0
+PAHC.US,D,20200416,000000,19.7893,20.6565,19.3425,20.443,242908.55966153,0
+PAHC.US,D,20200417,000000,21.0135,21.6563,20.7254,21.5602,134736.88402679,0
+PAHC.US,D,20200420,000000,21.2281,21.5602,20.7449,21.3617,145608.95344988,0
+PAHC.US,D,20200421,000000,20.6473,21.2011,20.1735,20.7449,164424.63568349,0
+PAHC.US,D,20200422,000000,21.1218,21.3438,20.5121,20.7722,264230.21154123,0
+PAHC.US,D,20200423,000000,20.9251,21.2916,20.2648,20.3076,139950.41608468,0
+PAHC.US,D,20200424,000000,20.2545,20.7189,19.8341,20.4943,148788.32871758,0
+PAHC.US,D,20200427,000000,20.6734,23.0421,20.6734,22.6485,191772.6244956,0
+PAHC.US,D,20200428,000000,23.2481,23.5074,22.698,23.2668,227896.33242778,0
+PAHC.US,D,20200429,000000,24.0158,25.4826,23.4851,25.2857,334641.84647529,0
+PAHC.US,D,20200430,000000,24.7318,24.7318,22.8293,23.8738,272862.24220063,0
+PAHC.US,D,20200501,000000,23.4533,23.6315,21.6841,21.9425,295985.3613484,0
+PAHC.US,D,20200504,000000,21.5415,22.0695,21.1592,21.8176,271771.7111223,0
+PAHC.US,D,20200505,000000,21.8623,23.0868,21.8623,22.5153,169625.30011803,0
+PAHC.US,D,20200506,000000,22.6848,22.8545,21.0586,21.147,138281.91425784,0
+PAHC.US,D,20200507,000000,21.6115,22.0777,20.0745,20.3076,250130.51326289,0
+PAHC.US,D,20200508,000000,20.0214,20.9865,18.5022,20.1735,269570.27522866,0
+PAHC.US,D,20200511,000000,20.084,20.4336,19.4049,20.3423,219260.01256059,0
+PAHC.US,D,20200512,000000,20.5399,20.8253,20.1016,20.1287,222227.07204314,0
+PAHC.US,D,20200513,000000,19.9682,20.9065,19.6727,20.7722,267145.80053041,0
+PAHC.US,D,20200514,000000,20.2265,20.4766,19.8424,20.3963,251127.754072,0
+PAHC.US,D,20200515,000000,20.4056,20.7357,20.111,20.2452,234389.12070638,0
+PAHC.US,D,20200518,000000,20.9335,22.004,20.9335,21.7205,157223.05581906,0
+PAHC.US,D,20200519,000000,21.7635,22.2027,21.3345,21.9164,222175.60154977,0
+PAHC.US,D,20200520,000000,22.4089,22.7521,22.032,22.5058,189821.0349552,0
+PAHC.US,D,20200521,000000,22.5869,22.5869,21.826,22.2027,120550.32929089,0
+PAHC.US,D,20200522,000000,22.3362,22.4004,21.8176,22.1215,69191.355320352,0
+PAHC.US,D,20200526,000000,22.7744,22.7744,22.086,22.391,105330.07547976,0
+PAHC.US,D,20200527,000000,22.738,23.7302,22.4089,23.6407,151458.3605613,0
+PAHC.US,D,20200528,000000,23.9792,24.6768,23.552,24.0436,245133.58619796,0
+PAHC.US,D,20200529,000000,23.828,23.8971,22.8545,23.4169,154207.74274896,0
+PAHC.US,D,20200601,000000,23.4448,23.4989,22.7026,22.738,185805.26417019,0
+PAHC.US,D,20200602,000000,22.8387,23.3498,22.5226,23.0523,156867.05157324,0
+PAHC.US,D,20200603,000000,23.4485,23.7666,23.0888,23.4393,121271.98850007,0
+PAHC.US,D,20200604,000000,23.0084,23.6733,22.8901,23.4113,93041.495187,0
+PAHC.US,D,20200605,000000,23.6826,24.894,23.636,24.5882,155823.70178048,0
+PAHC.US,D,20200608,000000,24.6517,24.8847,24.0773,24.4361,201817.94911885,0
+PAHC.US,D,20200609,000000,24.1929,25.3426,24.0595,24.813,167767.00084687,0
+PAHC.US,D,20200610,000000,24.9222,24.9222,23.9419,24.2748,122812.88639543,0
+PAHC.US,D,20200611,000000,23.6099,23.8515,22.2095,22.3249,161080.12591619,0
+PAHC.US,D,20200612,000000,23.0888,23.3854,22.56,22.9545,134731.52251707,0
+PAHC.US,D,20200615,000000,22.3892,22.9991,22.1011,22.9898,131492.09834042,0
+PAHC.US,D,20200616,000000,23.7525,24.0315,22.9545,23.43,129241.3365573,0
+PAHC.US,D,20200617,000000,23.5476,23.8515,23.2229,23.2509,145563.91676816,0
+PAHC.US,D,20200618,000000,23.0084,23.1791,22.6931,23.044,76623.480103004,0
+PAHC.US,D,20200619,000000,23.2602,23.3498,22.5505,22.7285,192833.13111946,0
+PAHC.US,D,20200622,000000,22.4862,23.1156,22.2623,22.9274,93187.328251557,0
+PAHC.US,D,20200623,000000,23.1072,23.3498,22.863,23.125,125095.81723689,0
+PAHC.US,D,20200624,000000,22.7744,23.0709,22.546,22.766,148223.22559243,0
+PAHC.US,D,20200625,000000,22.7026,23.2938,22.6931,23.2509,105031.97553899,0
+PAHC.US,D,20200626,000000,23.0795,23.1744,22.4768,22.738,204839.69600063,0
+PAHC.US,D,20200629,000000,23.044,23.6875,22.738,23.0178,151707.1346126,0
+PAHC.US,D,20200630,000000,22.8994,23.7181,22.8814,23.5913,81305.150396044,0
+PAHC.US,D,20200701,000000,23.6547,23.7973,23.2863,23.3498,77986.37587544,0
+PAHC.US,D,20200702,000000,23.7443,23.9419,23.3032,23.4113,103092.18131999,0
+PAHC.US,D,20200706,000000,23.7713,23.9253,23.2062,23.6005,75301.331804489,0
+PAHC.US,D,20200707,000000,23.43,23.4934,23.1977,23.2229,79338.548628423,0
+PAHC.US,D,20200708,000000,23.1977,23.4934,22.2727,22.5411,89418.18691394,0
+PAHC.US,D,20200709,000000,22.1373,22.5318,21.9592,22.1011,82825.674554433,0
+PAHC.US,D,20200710,000000,22.1637,22.6224,22.0377,22.5411,67359.863597836,0
+PAHC.US,D,20200713,000000,22.7474,23.2863,22.586,22.766,86586.237476487,0
+PAHC.US,D,20200714,000000,22.7838,23.2779,22.3706,23.1698,71273.765698063,0
+PAHC.US,D,20200715,000000,23.6453,24.2478,23.6194,23.6733,102756.55081113,0
+PAHC.US,D,20200716,000000,23.6826,23.7807,22.9991,23.2509,66571.721668064,0
+PAHC.US,D,20200717,000000,22.7567,23.6733,22.7567,22.8387,95548.537135035,0
+PAHC.US,D,20200720,000000,22.7026,22.9088,21.6151,21.7681,142548.60369807,0
+PAHC.US,D,20200721,000000,21.9044,22.5179,21.9044,21.9844,82586.551220638,0
+PAHC.US,D,20200722,000000,21.8399,22.2894,21.7774,21.9667,185472.85056714,0
+PAHC.US,D,20200723,000000,21.8399,21.9844,21.3373,21.4892,104565.52419279,0
+PAHC.US,D,20200724,000000,21.4725,21.4986,20.8924,21.0771,92809.877966821,0
+PAHC.US,D,20200727,000000,21.105,21.3914,21.05,21.3279,97426.137841199,0
+PAHC.US,D,20200728,000000,21.1936,21.5546,21.1004,21.3184,109040.24021041,0
+PAHC.US,D,20200729,000000,21.3018,21.6151,21.1656,21.409,111200.92863011,0
+PAHC.US,D,20200730,000000,21.105,21.2384,20.4131,20.6285,115885.81582898,0
+PAHC.US,D,20200731,000000,20.5557,20.8615,20.2871,20.83,193790.69675659,0
+PAHC.US,D,20200803,000000,20.9335,21.7263,20.9251,21.0053,80156.715012661,0
+PAHC.US,D,20200804,000000,20.8887,21.1843,20.593,21.1143,136632.71386602,0
+PAHC.US,D,20200805,000000,21.1843,21.6013,20.9335,21.4277,162191.03073149,0
+PAHC.US,D,20200806,000000,20.5287,21.0865,18.4089,18.4556,289867.87875064,0
+PAHC.US,D,20200807,000000,18.4734,18.6534,18.0677,18.3214,173522.04538713,0
+PAHC.US,D,20200810,000000,18.2207,18.3391,17.8802,18.1049,217851.00780451,0
+PAHC.US,D,20200811,000000,18.0677,18.2663,17.2154,17.5472,254373.61206032,0
+PAHC.US,D,20200812,000000,17.7533,18.0239,17.6293,17.8447,190664.93658613,0
+PAHC.US,D,20200813,000000,17.7814,17.7814,17.1621,17.1705,158938.73893148,0
+PAHC.US,D,20200814,000000,17.0716,17.3598,16.9552,17.2331,253574.74711111,0
+PAHC.US,D,20200817,000000,17.2694,18.0061,17.2331,17.8447,252630.04909732,0
+PAHC.US,D,20200818,000000,17.979,18.1674,17.4859,17.7365,159652.89202704,0
+PAHC.US,D,20200819,000000,17.8355,17.9966,17.5743,17.6556,100358.88366151,0
+PAHC.US,D,20200820,000000,17.5117,18.1226,17.5117,18.0239,170085.31765255,0
+PAHC.US,D,20200821,000000,18.0677,18.3205,17.965,18.0061,140770.72707282,0
+PAHC.US,D,20200824,000000,18.1674,18.2207,17.98,18.0414,138361.2646018,0
+PAHC.US,D,20200825,000000,18.1945,18.4648,17.8541,18.4182,223616.77536422,0
+PAHC.US,D,20200826,000000,18.3306,18.7326,18.077,18.2663,134624.29232254,0
+PAHC.US,D,20200827,000000,17.979,18.977,17.1799,18.5797,241586.41136301,0
+PAHC.US,D,20200828,000000,18.6711,19.4068,18.4276,19.3884,145054.57334416,0
+PAHC.US,D,20200831,000000,19.3528,19.5505,18.6711,19.2717,181919.24192053,0
+PAHC.US,D,20200901,000000,19.1905,19.1905,18.3857,18.6133,144133.46597318,0
+PAHC.US,D,20200902,000000,18.5311,18.8557,18.5051,18.5677,125486.13514498,0
+PAHC.US,D,20200903,000000,18.712,18.712,17.9529,17.9809,196463.94550613,0
+PAHC.US,D,20200904,000000,18.0622,18.0622,17.2125,17.249,139857.12581545,0
+PAHC.US,D,20200908,000000,17.2125,17.2441,16.6978,17.0409,190414.01793093,0
+PAHC.US,D,20200909,000000,17.0409,17.4204,16.8964,16.9514,114852.11675374,0
+PAHC.US,D,20200910,000000,17.0773,17.0857,16.7434,16.7807,159002.00474626,0
+PAHC.US,D,20200911,000000,16.8964,16.8964,16.2556,16.3816,74450.99636189,0
+PAHC.US,D,20200914,000000,16.5177,16.5717,16.1111,16.4273,122767.84971372,0
+PAHC.US,D,20200915,000000,16.6362,17.1043,16.4002,16.7023,200030.4217761,0
+PAHC.US,D,20200916,000000,16.9056,17.1911,16.6091,16.6277,156651.51888223,0
+PAHC.US,D,20200917,000000,16.4365,16.8339,15.8154,15.8854,146918.23412503,0
+PAHC.US,D,20200918,000000,16.0301,16.4477,15.7054,16.2194,376648.20287922,0
+PAHC.US,D,20200921,000000,15.9842,16.0981,15.6139,15.9489,133751.4385391,0
+PAHC.US,D,20200922,000000,15.9842,16.4459,15.7147,15.8398,90947.289487892,0
+PAHC.US,D,20200923,000000,15.5256,16.2371,15.5256,15.8947,168942.24377889,0
+PAHC.US,D,20200924,000000,15.8212,16.2463,15.6505,15.9228,129961.92346453,0
+PAHC.US,D,20200925,000000,15.8128,16.1559,15.8128,16.1111,148449.48130288,0
+PAHC.US,D,20200928,000000,16.2463,16.3274,15.8772,16.1111,134733.66712096,0
+PAHC.US,D,20200929,000000,16.0758,16.3181,15.5611,15.6775,87638.165684796,0
+PAHC.US,D,20200930,000000,15.7232,16.0897,15.5432,15.7147,121815.64558633,0
+PAHC.US,D,20201001,000000,15.7596,16.0394,15.3894,15.4881,87423.705295742,0
+PAHC.US,D,20201002,000000,15.3529,15.6775,15.1442,15.3894,113267.25447864,0
+PAHC.US,D,20201005,000000,15.587,16.0113,15.3259,15.9311,118242.73550468,0
+PAHC.US,D,20201006,000000,15.9573,16.36,15.27,15.8033,257547.62581833,0
+PAHC.US,D,20201007,000000,15.8398,16.2371,15.8033,16.1111,174387.39305697,0
+PAHC.US,D,20201008,000000,16.265,16.8693,16.265,16.5261,158105.56032002,0
+PAHC.US,D,20201009,000000,16.6605,17.1285,16.1464,16.6698,89077.194895344,0
+PAHC.US,D,20201012,000000,16.6698,17.0503,16.6445,16.9961,131556.43645714,0
+PAHC.US,D,20201013,000000,16.8161,17.095,16.6978,16.8508,122245.63866637,0
+PAHC.US,D,20201014,000000,16.9514,16.9514,16.6232,16.6445,68402.141088636,0
+PAHC.US,D,20201015,000000,16.3181,16.6494,16.278,16.4898,98201.412147628,0
+PAHC.US,D,20201016,000000,16.4365,16.7622,16.3322,16.4553,126016.92460788,0
+PAHC.US,D,20201019,000000,16.5814,16.6445,16.0943,16.1195,83930.145558059,0
+PAHC.US,D,20201020,000000,16.2836,16.4683,16.0758,16.2556,92027.097546777,0
+PAHC.US,D,20201021,000000,16.265,16.4721,15.7418,15.8678,163825.21889608,0
+PAHC.US,D,20201022,000000,15.9489,16.5261,15.5349,16.4459,244489.13272885,0
+PAHC.US,D,20201023,000000,16.5998,16.8872,16.4189,16.5084,66855.88168356,0
+PAHC.US,D,20201026,000000,16.2743,16.4365,16.0943,16.1288,109976.35980861,0
+PAHC.US,D,20201027,000000,16.1559,16.5486,15.9405,16.2109,94943.758837904,0
+PAHC.US,D,20201028,000000,15.9405,15.9405,15.4509,15.5068,149763.05118583,0
+PAHC.US,D,20201029,000000,15.4247,15.8772,15.1179,15.3894,169596.3479655,0
+PAHC.US,D,20201030,000000,15.3894,15.6317,14.6936,14.8466,143004.33202481,0
+PAHC.US,D,20201102,000000,15.0824,15.2354,14.7924,15.046,159095.29501549,0
+PAHC.US,D,20201103,000000,15.3165,15.3353,14.7822,15.199,168939.02687306,0
+PAHC.US,D,20201104,000000,15.1535,15.961,15.046,15.7418,160064.65597401,0
+PAHC.US,D,20201105,000000,15.9749,16.7071,15.7185,15.8772,242169.74362123,0
+PAHC.US,D,20201106,000000,15.8128,16.2556,15.7232,15.8305,155880.53378358,0
+PAHC.US,D,20201109,000000,16.7155,16.8423,15.9228,16.4273,218153.39695307,0
+PAHC.US,D,20201110,000000,16.6529,18.3682,16.4637,18.242,265486.94942108,0
+PAHC.US,D,20201111,000000,18.2326,18.2326,16.9783,17.1956,204055.84327863,0
+PAHC.US,D,20201112,000000,17.2033,17.4204,16.0943,16.3367,226796.15063193,0
+PAHC.US,D,20201113,000000,16.4096,16.7807,16.2194,16.5998,130163.51623024,0
+PAHC.US,D,20201116,000000,17.0148,17.2125,16.5624,17.0596,242785.24493782,0
+PAHC.US,D,20201117,000000,17.0232,17.5557,16.8068,17.3655,167184.74089059,0
+PAHC.US,D,20201118,000000,17.4392,17.8269,17.0056,17.1591,235265.19139565,0
+PAHC.US,D,20201119,000000,16.9421,17.3309,16.79,17.1771,172265.30750729,0
+PAHC.US,D,20201120,000000,16.9878,17.3877,16.7526,17.3486,264168.0180284,0
+PAHC.US,D,20201123,000000,17.4484,17.4942,16.5998,16.8693,229525.15908264,0
+PAHC.US,D,20201124,000000,17.1248,17.8522,16.956,17.8065,163181.83772892,0
+PAHC.US,D,20201125,000000,17.8158,17.8158,17.1611,17.5324,280356.56049611,0
+PAHC.US,D,20201127,000000,17.5064,17.8065,17.2973,17.661,52660.748532103,0
+PAHC.US,D,20201130,000000,17.3113,17.8877,17.024,17.1696,207910.76877188,0
+PAHC.US,D,20201201,000000,17.3693,17.4617,16.4525,16.6511,179448.65823863,0
+PAHC.US,D,20201202,000000,16.6688,17.3608,16.5419,16.7145,261469.03403217,0
+PAHC.US,D,20201203,000000,16.8339,16.8423,16.0888,16.2073,219457.31611851,0
+PAHC.US,D,20201204,000000,16.3518,16.9616,16.0888,16.8339,148838.72690901,0
+PAHC.US,D,20201207,000000,16.7239,17.0876,16.2706,16.8161,160830.27956295,0
+PAHC.US,D,20201208,000000,16.1111,17.1789,16.1111,17.1342,156523.91495074,0
+PAHC.US,D,20201209,000000,17.2703,17.2703,16.6688,16.8068,119330.04967719,0
+PAHC.US,D,20201210,000000,16.789,16.9701,16.5605,16.8161,107106.87980308,0
+PAHC.US,D,20201211,000000,16.6426,16.9783,16.4068,16.6511,94359.354277733,0
+PAHC.US,D,20201214,000000,16.8872,16.9243,16.515,16.6259,127625.37752577,0
+PAHC.US,D,20201215,000000,16.5511,17.5874,16.5511,17.3867,147651.6886556,0
+PAHC.US,D,20201216,000000,17.4884,17.6966,16.5701,17.0158,228586.89488052,0
+PAHC.US,D,20201217,000000,17.1611,17.551,16.9598,17.4969,129303.53007013,0
+PAHC.US,D,20201218,000000,17.5781,17.8783,17.2973,17.4884,713374.60433611,0
+PAHC.US,D,20201221,000000,17.2331,17.4709,16.9579,17.1696,228272.71041056,0
+PAHC.US,D,20201222,000000,17.2144,17.7599,17.0494,17.4149,205266.47217485,0
+PAHC.US,D,20201223,000000,17.606,17.606,17.1789,17.3338,104782.12918574,0
+PAHC.US,D,20201224,000000,17.4429,17.5874,17.1519,17.3961,42430.987974249,0
+PAHC.US,D,20201228,000000,17.5781,17.6705,17.2798,17.4242,135401.71123285,0
+PAHC.US,D,20201229,000000,17.4429,17.869,17.1426,17.3608,82774.204061061,0
+PAHC.US,D,20201230,000000,17.4709,17.6435,17.1155,17.3152,66838.724852435,0
+PAHC.US,D,20201231,000000,17.2881,17.7236,17.0876,17.6518,125252.37332089,0
+PAHC.US,D,20210104,000000,17.8245,18.0155,17.4334,17.9157,136535.13438902,0
+PAHC.US,D,20210105,000000,17.924,18.1786,17.6246,17.924,95426.294713275,0
+PAHC.US,D,20210106,000000,18.1422,19.3155,18.1422,18.9144,231957.1398945,0
+PAHC.US,D,20210107,000000,19.0069,19.1615,18.5237,18.9051,118101.19164791,0
+PAHC.US,D,20210108,000000,19.0069,19.283,18.4052,18.9891,108281.05043315,0
+PAHC.US,D,20210111,000000,18.7699,19.3518,18.7699,19.1615,88379.126328975,0
+PAHC.US,D,20210112,000000,18.6337,19.3825,18.6337,19.2408,105307.55713892,0
+PAHC.US,D,20210113,000000,19.2324,19.4506,19.032,19.2139,140000.81427611,0
+PAHC.US,D,20210114,000000,19.3518,19.6605,19.0684,19.4787,115164.15661981,0
+PAHC.US,D,20210115,000000,19.2968,19.6465,18.9796,19.4144,103965.03510344,0
+PAHC.US,D,20210119,000000,19.6605,19.6605,19.1615,19.1615,119910.16502959,0
+PAHC.US,D,20210120,000000,19.1793,19.4059,19.0869,19.334,176579.17823309,0
+PAHC.US,D,20210121,000000,19.1522,19.5691,19.0599,19.379,238233.32318015,0
+PAHC.US,D,20210122,000000,19.4144,19.4506,19.0963,19.3155,98895.191506216,0
+PAHC.US,D,20210125,000000,19.197,19.6521,19.0003,19.4059,164206.95838859,0
+PAHC.US,D,20210126,000000,19.6335,19.7202,19.2324,19.3695,96777.395164312,0
+PAHC.US,D,20210127,000000,19.0963,19.7426,18.7231,19.0599,144958.06616909,0
+PAHC.US,D,20210128,000000,19.1878,19.283,18.8874,19.0412,115165.22892176,0
+PAHC.US,D,20210129,000000,19.0506,19.2596,18.7513,18.8501,131707.63103142,0
+PAHC.US,D,20210201,000000,18.878,19.1663,18.7605,18.933,139620.14708554,0
+PAHC.US,D,20210202,000000,19.0684,19.2922,18.9051,19.1336,91496.308083869,0
+PAHC.US,D,20210203,000000,19.0776,20.5511,19.0776,19.9506,161306.38162664,0
+PAHC.US,D,20210204,000000,19.5868,20.8057,19.1708,20.5324,408489.136842,0
+PAHC.US,D,20210205,000000,20.7786,20.8504,19.5962,19.8871,197423.65574714,0
+PAHC.US,D,20210208,000000,20.1418,20.8057,19.8963,20.6517,173382.64613425,0
+PAHC.US,D,20210209,000000,20.6593,21.0874,20.5324,20.9149,197331.43777987,0
+PAHC.US,D,20210210,000000,20.8878,21.369,20.6685,20.788,91690.394735963,0
+PAHC.US,D,20210211,000000,20.7786,21.2328,20.4336,20.9056,111748.87492415,0
+PAHC.US,D,20210212,000000,20.7414,21.2328,20.7414,21.1153,55134.549119836,0
+PAHC.US,D,20210216,000000,21.2236,21.2328,20.36,20.9782,134479.53155992,0
+PAHC.US,D,20210217,000000,20.7693,21.3234,20.6685,21.1684,106464.57093786,0
+PAHC.US,D,20210218,000000,21.1246,21.4789,20.8691,20.942,205178.54341533,0
+PAHC.US,D,20210219,000000,21.0053,21.354,20.4514,20.7964,258036.59550537,0
+PAHC.US,D,20210222,000000,21.1592,21.4267,20.36,20.8151,189166.93076859,0
+PAHC.US,D,20210223,000000,20.6517,20.8504,20.2517,20.5511,228233.03523859,0
+PAHC.US,D,20210224,000000,20.5782,20.6239,19.82,19.8686,354349.68392737,0
+PAHC.US,D,20210225,000000,19.8963,20.0782,18.8874,18.9517,207123.69914405,0
+PAHC.US,D,20210226,000000,19.0412,19.9151,18.8343,19.6055,334906.70505576,0
+PAHC.US,D,20210301,000000,19.7511,20.7964,19.7332,20.7061,233443.35039064,0
+PAHC.US,D,20210302,000000,20.7693,20.7974,20.0297,20.249,331059.28567616,0
+PAHC.US,D,20210303,000000,20.5866,20.5866,19.682,20.441,213325.89359548,0
+PAHC.US,D,20210304,000000,20.3674,21.2077,20.249,20.8606,279219.92043413,0
+PAHC.US,D,20210305,000000,21.1358,21.1992,20.4504,20.6685,385463.59717126,0
+PAHC.US,D,20210308,000000,20.4775,21.6926,20.4775,21.5816,133039.43004743,0
+PAHC.US,D,20210309,000000,21.7205,22.8349,21.5909,22.2774,165803.61598509,0
+PAHC.US,D,20210310,000000,22.4601,22.5702,21.9389,22.0767,137605.29173039,0
+PAHC.US,D,20210311,000000,21.9257,22.3687,21.9257,22.1039,120625.39042706,0
+PAHC.US,D,20210312,000000,22.1486,22.4956,22.0583,22.4686,71564.35952523,0
+PAHC.US,D,20210315,000000,22.3593,22.7707,22.3221,22.7436,130784.37905654,0
+PAHC.US,D,20210316,000000,22.7063,22.8164,22.3314,22.6689,93743.852961151,0
+PAHC.US,D,20210317,000000,22.4768,23.182,22.2007,22.9991,133482.29075083,0
+PAHC.US,D,20210318,000000,22.8798,23.3554,22.8752,23.0354,107841.40663558,0
+PAHC.US,D,20210319,000000,23.0084,23.3413,22.3967,23.0542,460766.00127771,0
+PAHC.US,D,20210322,000000,22.9991,23.0727,22.295,22.6251,117510.35327606,0
+PAHC.US,D,20210323,000000,22.4414,22.8349,22.0302,22.6783,149928.1856854,0
+PAHC.US,D,20210324,000000,22.7623,22.8798,22.0115,22.0302,111896.85259259,0
+PAHC.US,D,20210325,000000,22.1132,23.0084,21.4874,22.1215,90238.497902069,0
+PAHC.US,D,20210326,000000,22.2045,22.4862,21.9938,22.2867,163618.26462064,0
+PAHC.US,D,20210329,000000,22.2586,22.5888,21.8939,22.0395,135871.37948489,0
+PAHC.US,D,20210330,000000,22.1215,22.6224,21.547,22.4247,98806.19044476,0
+PAHC.US,D,20210331,000000,22.5888,23.0261,22.1486,22.295,152593.92832134,0
+PAHC.US,D,20210401,000000,22.4601,22.9078,22.0767,22.8433,68329.224556356,0
+PAHC.US,D,20210405,000000,22.8527,23.0727,22.6644,22.944,113176.1088133,0
+PAHC.US,D,20210406,000000,22.8984,23.1354,22.4768,22.4862,74186.137781411,0
+PAHC.US,D,20210407,000000,22.5702,22.6783,21.9034,22.1039,97921.541339913,0
+PAHC.US,D,20210408,000000,22.1039,22.4686,21.3905,22.4414,56628.265729594,0
+PAHC.US,D,20210409,000000,22.3406,22.5888,22.0899,22.4247,48098.103754989,0
+PAHC.US,D,20210412,000000,22.3499,22.3499,21.7746,22.0676,78197.619358657,0
+PAHC.US,D,20210413,000000,21.838,23.0999,21.603,22.1953,89265.920037711,0
+PAHC.US,D,20210414,000000,21.9844,22.6065,21.8475,22.1579,74306.23559928,0
+PAHC.US,D,20210415,000000,22.3128,22.6914,22.2137,22.5702,65117.680230279,0
+PAHC.US,D,20210416,000000,22.3128,22.9078,21.8754,22.3221,91717.202284594,0
+PAHC.US,D,20210419,000000,22.186,22.9357,22.0022,22.8704,161303.16472081,0
+PAHC.US,D,20210420,000000,22.7343,22.9078,22.4368,22.7063,119709.64456582,0
+PAHC.US,D,20210421,000000,22.7977,23.3647,22.0208,23.1726,84825.517682357,0
+PAHC.US,D,20210422,000000,23.1913,23.1913,22.8069,22.8164,92686.563243116,0
+PAHC.US,D,20210423,000000,22.8433,22.9804,22.4152,22.4686,92512.850327983,0
+PAHC.US,D,20210426,000000,22.5514,22.9357,22.0395,22.2774,122836.47703821,0
+PAHC.US,D,20210427,000000,22.0489,22.3499,21.784,22.186,172424.00819518,0
+PAHC.US,D,20210428,000000,22.2774,22.4862,22.0302,22.1953,134534.21895914,0
+PAHC.US,D,20210429,000000,22.1953,22.4322,22.0347,22.3314,86203.425682026,0
+PAHC.US,D,20210430,000000,22.268,22.6337,22.1132,22.4059,149308.39516105,0
+PAHC.US,D,20210503,000000,22.4601,24.1583,22.4601,24.0687,241606.78509996,0
+PAHC.US,D,20210504,000000,23.8767,24.0687,23.4551,23.8207,124436.35154055,0
+PAHC.US,D,20210505,000000,23.8207,23.8581,23.0084,23.2004,84422.332150936,0
+PAHC.US,D,20210506,000000,23.3181,23.8674,23.0999,23.5932,110681.9344886,0
+PAHC.US,D,20210507,000000,23.8953,25.366,23.638,25.0824,359020.63120096,0
+PAHC.US,D,20210510,000000,25.1738,25.1738,24.4065,24.5984,216951.34647242,0
+PAHC.US,D,20210511,000000,24.1863,24.5526,23.8767,24.106,123261.10860853,0
+PAHC.US,D,20210512,000000,23.9401,24.6442,23.4057,23.7926,183445.12758864,0
+PAHC.US,D,20210513,000000,23.9233,24.7496,23.8022,24.6795,151343.62425317,0
+PAHC.US,D,20210514,000000,24.6795,25.215,24.6795,25.1468,148033.42814812,0
+PAHC.US,D,20210517,000000,24.991,25.9004,24.991,25.6494,138351.61388428,0
+PAHC.US,D,20210518,000000,25.7502,26.0141,25.4938,25.5581,118244.88010856,0
+PAHC.US,D,20210519,000000,25.2195,26.0234,24.991,25.8136,130391.91654457,0
+PAHC.US,D,20210520,000000,25.8043,26.5625,25.5674,26.2976,111270.62825655,0
+PAHC.US,D,20210521,000000,26.5439,26.6772,26.2528,26.3342,566954.99061564,0
+PAHC.US,D,20210524,000000,26.3434,26.7453,25.7223,25.8043,152028.82519619,0
+PAHC.US,D,20210525,000000,25.8957,26.0963,25.1563,25.1925,110080.37309731,0
+PAHC.US,D,20210526,000000,25.3931,25.4753,24.8717,25.2102,76033.714033106,0
+PAHC.US,D,20210527,000000,25.447,25.823,25.2737,25.4209,186505.47734044,0
+PAHC.US,D,20210528,000000,25.5021,25.9143,25.3846,25.7587,79646.299286714,0
+PAHC.US,D,20210601,000000,25.7949,26.1531,25.1348,25.823,99549.29569283,0
+PAHC.US,D,20210602,000000,25.9331,26.3824,25.9245,26.1894,189269.87175533,0
+PAHC.US,D,20210603,000000,25.9881,26.6026,25.9881,26.5663,115563.05294346,0
+PAHC.US,D,20210604,000000,26.6212,26.8506,26.4013,26.7126,201030.87949104,0
+PAHC.US,D,20210607,000000,26.8143,27.052,26.7126,26.8422,86217.365607316,0
+PAHC.US,D,20210608,000000,26.8236,27.0166,26.4469,26.9792,136277.78192214,0
+PAHC.US,D,20210609,000000,27.2816,27.3142,26.6585,26.7862,171705.56589185,0
+PAHC.US,D,20210610,000000,26.8422,27.5931,26.612,27.4373,132542.95424678,0
+PAHC.US,D,20210611,000000,27.4185,27.8093,27.2266,27.4373,61691.675515148,0
+PAHC.US,D,20210614,000000,27.3915,27.7049,26.7126,26.9607,79154.112693835,0
+PAHC.US,D,20210615,000000,27.0166,27.6677,26.7034,27.6024,77049.183975276,0
+PAHC.US,D,20210616,000000,27.677,28.0443,27.0074,27.2907,104482.95694301,0
+PAHC.US,D,20210617,000000,27.3,27.3,26.5663,27.107,85217.980194326,0
+PAHC.US,D,20210618,000000,26.8236,27.2629,26.4749,26.9607,476088.12377363,0
+PAHC.US,D,20210621,000000,27.1164,27.1164,26.3368,26.694,120338.01350574,0
+PAHC.US,D,20210622,000000,26.5569,26.5569,26.0711,26.2268,97995.530174138,0
+PAHC.US,D,20210623,000000,26.3089,26.4561,25.9591,26.3368,72405.044250321,0
+PAHC.US,D,20210624,000000,26.529,26.7491,26.2633,26.7219,52464.517276119,0
+PAHC.US,D,20210625,000000,26.7407,26.8506,25.9152,26.1074,430130.3347014,0
+PAHC.US,D,20210628,000000,26.1625,26.7583,26.0386,26.5475,171857.83276807,0
+PAHC.US,D,20210629,000000,26.5019,26.6026,26.2538,26.4749,56385.925489964,0
+PAHC.US,D,20210630,000000,26.4106,26.6026,26.0067,26.5019,88014.543667585,0
+PAHC.US,D,20210701,000000,26.4832,28.4473,26.2633,27.5399,232626.25630835,0
+PAHC.US,D,20210702,000000,27.4652,27.884,26.6585,27.107,84599.261971906,0
+PAHC.US,D,20210706,000000,27.0614,27.2087,26.3368,26.4106,113570.71592915,0
+PAHC.US,D,20210707,000000,24.731,24.8224,23.6565,24.5658,228708.06500034,0
+PAHC.US,D,20210708,000000,24.5474,24.5474,23.3172,23.4281,166617.49316156,0
+PAHC.US,D,20210709,000000,23.5932,24.0799,23.0149,23.6204,128972.18876904,0
+PAHC.US,D,20210712,000000,23.5009,25.0797,23.0607,24.9052,243971.21088928,0
+PAHC.US,D,20210713,000000,24.6656,24.6656,23.5009,23.5661,117597.20973363,0
+PAHC.US,D,20210714,000000,23.6753,23.6753,22.7537,22.9599,110418.14821006,0
+PAHC.US,D,20210715,000000,23.0327,23.552,22.6569,22.9235,94794.708867513,0
+PAHC.US,D,20210716,000000,22.7856,23.1707,22.7119,22.8407,86662.370914602,0
+PAHC.US,D,20210719,000000,22.5187,23.1614,22.391,22.7492,96038.579124024,0
+PAHC.US,D,20210720,000000,22.7856,23.5009,22.6931,23.0234,145873.81203035,0
+PAHC.US,D,20210721,000000,23.098,23.2444,22.9682,23.125,70220.76518781,0
+PAHC.US,D,20210722,000000,23.0421,23.7358,22.4554,22.6569,105245.3636261,0
+PAHC.US,D,20210723,000000,22.7492,22.849,22.226,22.3071,101740.00856701,0
+PAHC.US,D,20210726,000000,22.4274,22.849,22.17,22.7304,114863.91207515,0
+PAHC.US,D,20210727,000000,22.6018,22.6018,21.8866,22.1067,122618.79974332,0
+PAHC.US,D,20210728,000000,22.281,22.7026,22.0236,22.4368,101153.45940295,0
+PAHC.US,D,20210729,000000,22.4815,22.6206,21.7403,22.0972,100776.00911822,0
+PAHC.US,D,20210730,000000,22.1244,22.17,21.6936,21.7214,99549.29569283,0
+PAHC.US,D,20210802,000000,21.9053,22.5367,21.8866,22.3258,95561.404758379,0
+PAHC.US,D,20210803,000000,22.4648,22.6653,22.0515,22.5376,117295.89288701,0
+PAHC.US,D,20210804,000000,22.391,22.5562,21.6199,21.7485,96337.751366753,0
+PAHC.US,D,20210805,000000,21.6936,22.0749,21.5285,21.7662,144443.36123536,0
+PAHC.US,D,20210806,000000,21.9769,22.2717,21.4502,22.005,93117.628625114,0
+PAHC.US,D,20210809,000000,21.9863,22.5562,21.6563,22.0144,289303.84792742,0
+PAHC.US,D,20210810,000000,21.9769,22.1338,21.5918,21.6291,127461.31532816,0
+PAHC.US,D,20210811,000000,21.9592,22.8313,21.1889,22.2075,95162.508434739,0
+PAHC.US,D,20210812,000000,22.2903,22.4648,21.8491,22.4004,82940.410862577,0
+PAHC.US,D,20210813,000000,22.3817,22.7949,22.17,22.7119,122062.27503373,0
+PAHC.US,D,20210816,000000,22.5562,23.1801,21.9769,23.152,98056.651385017,0
+PAHC.US,D,20210817,000000,22.9507,23.152,22.7304,23.0327,107125.10893615,0
+PAHC.US,D,20210818,000000,22.9682,23.3357,22.6475,23.2536,118532.25702991,0
+PAHC.US,D,20210819,000000,23.125,23.2349,22.1579,22.6653,209053.84264552,0
+PAHC.US,D,20210820,000000,22.5562,23.6286,22.4648,23.3078,632409.37365672,0
+PAHC.US,D,20210823,000000,23.2808,23.3172,22.0515,22.2988,188228.66656648,0
+PAHC.US,D,20210824,000000,22.3817,22.4722,21.7122,22.0608,70213.259074193,0
+PAHC.US,D,20210825,000000,22.1885,22.1885,21.5285,21.5825,92946.060313871,0
+PAHC.US,D,20210826,000000,21.8491,22.1197,20.1427,20.9503,132487.19454562,0
+PAHC.US,D,20210827,000000,20.8485,21.5742,20.8485,21.5098,158741.43537356,0
+PAHC.US,D,20210830,000000,21.5004,22.0515,21.5004,21.8399,155662.85648869,0
+PAHC.US,D,20210831,000000,21.7297,22.5505,21.7297,22.4032,164684.13275425,0
+PAHC.US,D,20210901,000000,22.172,22.5505,22.117,22.3939,91737.576021553,0
+PAHC.US,D,20210902,000000,22.8639,24.4865,22.8639,23.1493,291819.46829103,0
+PAHC.US,D,20210903,000000,23.03,23.1679,21.6926,21.8774,110511.4384793,0
+PAHC.US,D,20210907,000000,21.7297,22.3939,21.0882,22.006,135521.80905073,0
+PAHC.US,D,20210908,000000,21.9779,22.3192,21.5267,21.9696,104235.25519365,0
+PAHC.US,D,20210909,000000,21.8213,22.0246,21.3699,21.5267,59624.277364672,0
+PAHC.US,D,20210910,000000,21.4892,21.7569,20.8076,20.844,82648.744733463,0
+PAHC.US,D,20210913,000000,20.9913,20.9913,20.4197,20.7154,75398.911281508,0
+PAHC.US,D,20210914,000000,20.8076,20.9735,20.2817,20.3822,102380.17282834,0
+PAHC.US,D,20210915,000000,20.4289,20.7983,19.6362,19.709,90101.243253075,0
+PAHC.US,D,20210916,000000,19.7929,19.8937,19.3864,19.655,98949.878905426,0
+PAHC.US,D,20210917,000000,19.6997,19.9868,19.1012,19.9682,387466.65720503,0
+PAHC.US,D,20210920,000000,19.7185,19.7929,19.1103,19.7369,119159.55366789,0
+PAHC.US,D,20210921,000000,19.8301,20.1799,19.4049,19.9964,65171.295327543,0
+PAHC.US,D,20210922,000000,20.0325,20.0875,19.2669,19.682,80417.284385361,0
+PAHC.US,D,20210923,000000,19.7369,20.0875,19.4797,19.7742,134595.34017002,0
+PAHC.US,D,20210924,000000,19.7556,20.1576,19.709,19.9123,64031.438359724,0
+PAHC.US,D,20210927,000000,19.9216,20.235,19.6362,19.6643,94165.26762564,0
+PAHC.US,D,20210928,000000,19.7276,19.7276,18.5843,18.9909,235880.69271224,0
+PAHC.US,D,20210929,000000,18.825,20.0875,18.825,19.9216,188851.67399667,0
+PAHC.US,D,20210930,000000,19.8666,20.3188,19.7369,19.8666,119321.47126163,0
+PAHC.US,D,20211001,000000,19.9776,20.2817,19.3957,19.9216,225582.30482988,0
+PAHC.US,D,20211004,000000,19.8384,20.1529,19.7185,19.9216,99958.915035923,0
+PAHC.US,D,20211005,000000,19.9123,20.4476,19.4797,19.8479,184519.57413781,0
+PAHC.US,D,20211006,000000,19.7369,19.9776,19.2669,19.959,132302.75861104,0
+PAHC.US,D,20211007,000000,20.0233,20.4756,19.3061,20.4476,69939.82207815,0
+PAHC.US,D,20211008,000000,20.3366,20.5577,20.1529,20.3096,36941.874316421,0
+PAHC.US,D,20211011,000000,20.3003,20.6389,20.2032,20.3188,40662.762066502,0
+PAHC.US,D,20211012,000000,20.374,20.4756,19.5942,19.931,85792.73403699,0
+PAHC.US,D,20211013,000000,19.9964,20.069,19.6456,19.9776,47126.598192577,0
+PAHC.US,D,20211014,000000,20.1435,20.3003,20.0139,20.1063,50581.555060229,0
+PAHC.US,D,20211015,000000,20.3282,20.4476,20.0502,20.1063,66315.441503144,0
+PAHC.US,D,20211018,000000,19.9497,20.1529,19.8844,20.0597,97413.270217856,0
+PAHC.US,D,20211019,000000,20.1342,20.2536,19.8209,19.8666,55475.541138432,0
+PAHC.US,D,20211020,000000,19.9403,20.3552,19.875,20.3458,46860.667310149,0
+PAHC.US,D,20211021,000000,20.2817,20.7936,20.2536,20.6685,76756.445544217,0
+PAHC.US,D,20211022,000000,20.7422,21.0287,20.4933,20.7983,64563.300124577,0
+PAHC.US,D,20211025,000000,20.7422,21.0929,20.7422,20.983,57875.352891941,0
+PAHC.US,D,20211026,000000,20.9548,21.0649,20.5948,20.7328,64527.914160383,0
+PAHC.US,D,20211027,000000,20.7154,21.0473,20.0409,20.235,45947.066052782,0
+PAHC.US,D,20211028,000000,20.3096,20.4756,20.235,20.4663,69213.873661203,0
+PAHC.US,D,20211029,000000,20.4289,20.7328,19.8844,20.235,92385.246396495,0
+PAHC.US,D,20211101,000000,20.3647,20.8625,20.2536,20.6965,97790.720502591,0
+PAHC.US,D,20211102,000000,20.5948,20.5948,19.6176,19.7276,57383.166299063,0
+PAHC.US,D,20211103,000000,19.6083,20.7657,19.5253,20.5399,87756.118898775,0
+PAHC.US,D,20211104,000000,20.4382,20.9548,19.6643,20.1529,105954.15521191,0
+PAHC.US,D,20211105,000000,20.3096,20.7328,20.0782,20.6322,84518.839326011,0
+PAHC.US,D,20211108,000000,20.6137,21.1024,20.2256,20.4382,60893.88286787,0
+PAHC.US,D,20211109,000000,20.3096,20.6779,20.0139,20.5213,56366.624054949,0
+PAHC.US,D,20211110,000000,20.5763,20.7518,20.4569,20.6965,48895.896402268,0
+PAHC.US,D,20211111,000000,20.6965,21.0742,20.3914,20.983,45050.621626539,0
+PAHC.US,D,20211112,000000,20.899,21.176,20.5501,20.9913,56721.555998832,0
+PAHC.US,D,20211115,000000,20.8076,21.0742,20.3552,20.4663,100946.50512751,0
+PAHC.US,D,20211116,000000,20.5577,20.6137,20.1529,20.4104,72044.75079671,0
+PAHC.US,D,20211117,000000,20.3458,20.6965,19.875,19.9964,78239.439134523,0
+PAHC.US,D,20211118,000000,19.875,20.2817,19.709,20.097,76054.087770067,0
+PAHC.US,D,20211119,000000,19.9403,20.2629,19.9123,20.097,52331.551834907,0
+PAHC.US,D,20211122,000000,20.1342,20.6685,20.0233,20.4663,89483.597332601,0
+PAHC.US,D,20211123,000000,20.373,21.0874,20.1687,20.2248,71332.742305053,0
+PAHC.US,D,20211124,000000,20.345,20.5121,19.8768,20.4104,50639.459365273,0
+PAHC.US,D,20211126,000000,20.0952,20.2714,19.1951,19.3621,52358.359383538,0
+PAHC.US,D,20211129,000000,19.529,19.779,19.1589,19.3258,73687.517376861,0
+PAHC.US,D,20211130,000000,19.1401,19.5243,18.1013,18.1665,86687.033859342,0
+PAHC.US,D,20211201,000000,18.5274,18.7598,17.952,18.1106,90743.552118291,0
+PAHC.US,D,20211202,000000,18.1759,18.7221,17.8048,18.7037,90391.837080242,0
+PAHC.US,D,20211203,000000,18.769,18.9546,18.2962,18.5004,47084.778416712,0
+PAHC.US,D,20211206,000000,18.7037,19.5197,18.407,19.474,89951.120980737,0
+PAHC.US,D,20211207,000000,19.5569,20.1604,19.4787,19.8264,93436.102302859,0
+PAHC.US,D,20211208,000000,19.7612,20.8832,18.7221,19.1123,61089.041821909,0
+PAHC.US,D,20211209,000000,18.908,19.1123,18.3885,18.4258,91101.700968011,0
+PAHC.US,D,20211210,000000,18.5004,18.5274,17.4801,17.8513,120457.03902167,0
+PAHC.US,D,20211213,000000,17.7394,18.1805,17.3411,17.8877,76463.70711316,0
+PAHC.US,D,20211214,000000,17.6099,18.0789,17.3684,17.5818,153477.50512424,0
+PAHC.US,D,20211215,000000,17.702,18.2868,17.4392,18.268,115365.74938553,0
+PAHC.US,D,20211216,000000,18.3242,18.7168,17.274,18.2214,79428.621991825,0
+PAHC.US,D,20211217,000000,18.2496,18.7598,17.6471,18.3054,319216.78299262,0
+PAHC.US,D,20211220,000000,18.092,19.0468,17.8783,18.8799,137330.78243239,0
+PAHC.US,D,20211221,000000,18.9733,19.4928,18.9546,19.3714,80218.908525487,0
+PAHC.US,D,20211222,000000,19.335,19.6959,19.001,19.5569,59530.987095434,0
+PAHC.US,D,20211223,000000,19.4928,19.8627,19.0412,19.2139,43063.646121956,0
+PAHC.US,D,20211227,000000,19.4367,19.6688,18.8707,19.613,41856.234131585,0
+PAHC.US,D,20211228,000000,19.529,19.78,19.3901,19.4647,47966.210615721,0
+PAHC.US,D,20211229,000000,19.7612,19.7612,18.964,19.0842,68876.098548443,0
+PAHC.US,D,20211230,000000,19.1309,19.6362,18.9675,19.001,71794.904443463,0
+PAHC.US,D,20211231,000000,18.9825,19.2416,18.7876,18.9358,75966.159010555,0
+PAHC.US,D,20220103,000000,19.001,19.6997,18.9173,19.3258,86784.613336362,0
+PAHC.US,D,20220104,000000,19.4367,19.8171,18.9358,18.9546,54060.102570677,0
+PAHC.US,D,20220105,000000,19.0655,19.3714,18.7503,18.9173,110231.56767159,0
+PAHC.US,D,20220106,000000,19.0281,19.4404,18.7503,18.9358,49874.908078298,0
+PAHC.US,D,20220107,000000,18.8435,19.1355,18.7037,18.7971,58961.594762497,0
+PAHC.US,D,20220110,000000,19.1767,19.9748,18.713,19.7238,109955.98607166,0
+PAHC.US,D,20220111,000000,19.752,19.9422,18.9265,19.2977,74173.270158067,0
+PAHC.US,D,20220112,000000,19.2698,19.613,19.0281,19.1495,97726.382385875,0
+PAHC.US,D,20220113,000000,19.307,19.6223,18.9918,19.2231,106719.77880083,0
+PAHC.US,D,20220114,000000,19.1767,19.8908,19.1401,19.5385,96848.167092701,0
+PAHC.US,D,20220118,000000,19.3621,19.3621,18.727,18.7971,63129.632423754,0
+PAHC.US,D,20220119,000000,18.7503,18.908,18.407,18.6393,57304.888257058,0
+PAHC.US,D,20220120,000000,18.63,18.8435,18.2962,18.3603,69748.952331892,0
+PAHC.US,D,20220121,000000,18.3335,18.8006,18.0826,18.5004,71402.441931495,0
+PAHC.US,D,20220124,000000,18.2588,18.8062,18.0453,18.546,127008.80390725,0
+PAHC.US,D,20220125,000000,18.4397,18.6207,17.925,18.1478,115730.33204693,0
+PAHC.US,D,20220126,000000,18.2868,18.4164,17.5959,17.8327,164176.93393412,0
+PAHC.US,D,20220127,000000,17.8877,18.2402,17.4709,17.6657,65919.762085341,0
+PAHC.US,D,20220128,000000,17.6657,17.8327,16.9327,17.1557,141448.42190222,0
+PAHC.US,D,20220131,000000,17.1743,17.9157,17.026,17.8971,117569.32988305,0
+PAHC.US,D,20220201,000000,17.925,18.1751,17.5305,17.842,68096.535034234,0
+PAHC.US,D,20220202,000000,17.7581,18.0351,17.6863,17.8327,87768.986522117,0
+PAHC.US,D,20220203,000000,17.6937,17.8971,17.1696,17.4801,100635.53756339,0
+PAHC.US,D,20220204,000000,17.4056,17.8141,16.9141,17.053,220788.04283259,0
+PAHC.US,D,20220207,000000,17.1835,17.7394,16.9514,17.3684,172581.63658113,0
+PAHC.US,D,20220208,000000,17.4334,17.8186,17.3684,17.5268,69906.580717847,0
+PAHC.US,D,20220209,000000,17.5351,17.6844,17.1183,17.304,87349.716461519,0
+PAHC.US,D,20220210,000000,18.3148,18.964,17.7814,18.5182,216802.29650204,0
+PAHC.US,D,20220211,000000,18.5182,19.8171,18.5182,19.4928,176785.06020658,0
+PAHC.US,D,20220214,000000,19.2231,20.0763,19.2231,19.9189,176415.11603546,0
+PAHC.US,D,20220215,000000,19.9748,20.5474,19.7145,20.0297,120290.83222016,0
+PAHC.US,D,20220216,000000,19.9748,20.5027,19.7939,20.262,187820.11952533,0
+PAHC.US,D,20220217,000000,20.0485,20.234,19.2977,19.4928,78881.747999739,0
+PAHC.US,D,20220218,000000,19.3806,20.0111,19.3528,19.8816,168222.72917363,0
+PAHC.US,D,20220222,000000,18.8892,19.7053,18.8343,19.1309,111262.04984099,0
+PAHC.US,D,20220223,000000,19.2416,19.4041,18.7784,19.2606,142896.02952833,0
+PAHC.US,D,20220224,000000,18.8707,19.7379,18.546,19.2606,143822.49840905,0
+PAHC.US,D,20220225,000000,19.335,19.7612,19.2977,19.7426,57125.813832199,0
+PAHC.US,D,20220228,000000,19.6035,20.0577,19.5569,19.752,95079.941184953,0
+PAHC.US,D,20220301,000000,19.9384,19.9384,19.2389,19.4068,96858.890112154,0
+PAHC.US,D,20220302,000000,19.836,19.9851,19.3462,19.5933,92646.888071142,0
+PAHC.US,D,20220303,000000,19.6586,19.9384,19.1737,19.3322,94157.761512025,0
+PAHC.US,D,20220304,000000,19.1737,19.64,19.1364,19.5281,103152.23022893,0
+PAHC.US,D,20220307,000000,19.4815,19.584,19.211,19.211,51535.903791517,0
+PAHC.US,D,20220308,000000,19.211,19.6866,18.6702,18.8847,116996.72064428,0
+PAHC.US,D,20220309,000000,19.0524,19.3602,18.8847,18.9219,89005.350665012,0
+PAHC.US,D,20220310,000000,18.8847,19.183,18.7074,19.034,79778.192425982,0
+PAHC.US,D,20220311,000000,19.0898,19.2669,18.6887,18.6887,52284.370549315,0
+PAHC.US,D,20220314,000000,18.7634,19.0385,18.6235,18.7914,84147.822852949,0
+PAHC.US,D,20220315,000000,18.9407,19.1085,18.5022,18.6514,98094.181953102,0
+PAHC.US,D,20220316,000000,18.7168,18.7168,18.2506,18.549,107757.76708386,0
+PAHC.US,D,20220317,000000,18.4463,18.698,18.4463,18.493,59645.723403579,0
+PAHC.US,D,20220318,000000,18.4743,18.8519,17.8589,18.7448,230860.1750045,0
+PAHC.US,D,20220321,000000,18.6794,18.9591,18.4648,18.8193,60239.778681257,0
+PAHC.US,D,20220322,000000,18.8193,19.0898,18.4369,18.5955,96508.247376051,0
+PAHC.US,D,20220323,000000,18.5769,18.7774,18.3531,18.3998,138406.3012835,0
+PAHC.US,D,20220324,000000,18.5769,18.6048,18.3157,18.4648,48641.760841239,0
+PAHC.US,D,20220325,000000,18.5349,18.9407,18.3623,18.6329,74015.641772112,0
+PAHC.US,D,20220328,000000,18.7074,18.9966,18.2412,18.2971,68023.618501955,0
+PAHC.US,D,20220329,000000,18.6422,18.9592,18.4182,18.5955,90044.411249977,0
+PAHC.US,D,20220330,000000,18.6422,19.0524,18.5677,18.6422,81279.415149358,0
+PAHC.US,D,20220331,000000,18.9873,18.9873,18.5115,18.6048,69655.662062654,0
+PAHC.US,D,20220401,000000,18.6235,19.1551,18.6235,19.0898,115997.3352313,0
+PAHC.US,D,20220404,000000,19.1457,19.2855,18.7354,19.0059,103764.51463968,0
+PAHC.US,D,20220405,000000,19.0618,19.0805,18.5582,18.698,112695.71754181,0
+PAHC.US,D,20220406,000000,18.6329,18.8193,18.2506,18.2971,104618.06698811,0
+PAHC.US,D,20220407,000000,18.5395,18.6609,17.9706,18.5022,101958.75816385,0
+PAHC.US,D,20220408,000000,18.6702,18.6702,17.9147,17.952,116159.25282503,0
+PAHC.US,D,20220411,000000,18.0173,18.4836,17.8588,18.4276,99733.731627416,0
+PAHC.US,D,20220412,000000,18.4648,18.6422,17.9893,18.0732,79900.434847743,0
+PAHC.US,D,20220413,000000,18.1199,18.2598,17.9986,18.2598,92471.030552117,0
+PAHC.US,D,20220414,000000,18.3157,18.4556,18.1945,18.2412,59617.843553001,0
+PAHC.US,D,20220418,000000,18.3157,18.4369,17.8961,17.952,56566.072216769,0
+PAHC.US,D,20220419,000000,17.8773,18.2132,17.8029,18.1572,68569.420192098,0
+PAHC.US,D,20220420,000000,18.4182,18.5769,18.092,18.5303,53511.083974702,0
+PAHC.US,D,20220421,000000,18.5862,18.9032,18.4648,18.726,296432.51125958,0
+PAHC.US,D,20220422,000000,18.754,19.0618,17.8402,17.8495,65319.27299599,0
+PAHC.US,D,20220425,000000,17.6908,17.8402,17.3645,17.5791,74848.820383585,0
+PAHC.US,D,20220426,000000,17.4392,17.8029,17.29,17.5417,72543.37120126,0
+PAHC.US,D,20220427,000000,17.4299,17.5417,16.8889,16.9076,81412.38059057,0
+PAHC.US,D,20220428,000000,17.1033,17.5045,16.6464,17.3832,71540.768882434,0
+PAHC.US,D,20220429,000000,17.3738,17.4251,16.7117,16.7769,65343.935940733,0
+PAHC.US,D,20220502,000000,16.6651,17.0288,16.432,16.8236,105448.02869375,0
+PAHC.US,D,20220503,000000,16.8236,17.6536,16.6091,17.551,146228.74397423,0
+PAHC.US,D,20220504,000000,17.4578,18.726,17.3832,18.5303,155895.54601082,0
+PAHC.US,D,20220505,000000,18.2224,18.5535,16.1148,16.8423,281387.04266551,0
+PAHC.US,D,20220506,000000,16.6744,17.6255,16.5717,17.467,101554.50033048,0
+PAHC.US,D,20220509,000000,17.1874,17.6349,16.8889,17.0475,126699.98094701,0
+PAHC.US,D,20220510,000000,17.1591,17.5229,16.8518,17.3086,86347.114142693,0
+PAHC.US,D,20220511,000000,17.3832,17.8308,16.6184,16.8142,117026.74509875,0
+PAHC.US,D,20220512,000000,16.6931,17.1128,16.3759,17.0661,69500.17828059,0
+PAHC.US,D,20220513,000000,17.1221,17.2294,16.7769,16.9262,58615.241234175,0
+PAHC.US,D,20220516,000000,16.8889,17.4763,16.8702,17.2807,74447.779456055,0
+PAHC.US,D,20220517,000000,17.5603,17.8495,17.234,17.4392,83540.899951927,0
+PAHC.US,D,20220518,000000,17.2807,17.6536,17.2154,17.4112,125790.66889743,0
+PAHC.US,D,20220519,000000,17.2807,17.2807,16.6931,16.7209,68956.521194339,0
+PAHC.US,D,20220520,000000,16.9262,17.4112,16.7584,17.3272,66124.571756886,0
+PAHC.US,D,20220523,000000,17.3272,17.4578,17.0101,17.1033,55251.43003187,0
+PAHC.US,D,20220524,000000,17.1221,17.3179,16.6932,17.2525,53531.457711661,0
+PAHC.US,D,20220525,000000,17.0382,18.4743,17.0382,17.7841,137443.37413666,0
+PAHC.US,D,20220526,000000,17.7841,18.0779,17.6263,17.719,52518.132373383,0
+PAHC.US,D,20220527,000000,17.8402,18.3343,17.719,18.2132,82809.590025255,0
+PAHC.US,D,20220531,000000,18.1944,18.3633,17.4156,18.0256,106626.74713764,0
+PAHC.US,D,20220601,000000,18.0818,18.0818,17.4999,17.5658,57952.423565725,0
+PAHC.US,D,20220602,000000,17.7065,18.3305,17.4719,18.2319,57018.858714522,0
+PAHC.US,D,20220603,000000,18.0256,18.0349,17.4999,17.5658,97764.275331016,0
+PAHC.US,D,20220606,000000,17.6972,17.9504,17.4813,17.8848,57574.095344062,0
+PAHC.US,D,20220607,000000,17.8566,18.2178,17.7533,18.0536,60996.100751839,0
+PAHC.US,D,20220608,000000,18.0443,18.1757,17.5376,17.5751,32051.32751134,0
+PAHC.US,D,20220609,000000,17.4156,18.3446,17.4015,18.11,104599.76044017,0
+PAHC.US,D,20220610,000000,17.7816,17.8366,17.0122,17.5189,68710.799333871,0
+PAHC.US,D,20220613,000000,17.181,17.5283,16.9276,17.0778,81876.621447756,0
+PAHC.US,D,20220614,000000,17.0966,17.3592,16.7211,17.2561,88449.941084994,0
+PAHC.US,D,20220615,000000,17.4249,17.6032,17.0966,17.1435,67098.375110274,0
+PAHC.US,D,20220616,000000,16.7305,17.1904,16.5899,16.7868,87010.162416072,0
+PAHC.US,D,20220617,000000,16.8712,17.5423,16.6555,17.0403,164666.559194,0
+PAHC.US,D,20220621,000000,17.2748,17.3592,16.9371,17.2091,73974.357324844,0
+PAHC.US,D,20220622,000000,17.059,17.4436,16.862,16.9183,74133.148606613,0
+PAHC.US,D,20220623,000000,16.9839,17.8473,16.9557,17.791,60237.312881912,0
+PAHC.US,D,20220624,000000,17.9034,19.0764,17.8849,19.0483,382577.22059231,0
+PAHC.US,D,20220627,000000,19.0294,19.0294,17.941,18.11,103297.45878701,0
+PAHC.US,D,20220628,000000,18.2413,18.3819,17.88,17.9785,61009.955024745,0
+PAHC.US,D,20220629,000000,18.1194,18.2319,17.7626,18.0066,70464.963426428,0
+PAHC.US,D,20220630,000000,17.8755,18.3633,17.4625,17.9504,109508.43590208,0
+PAHC.US,D,20220701,000000,17.8848,18.673,17.8848,18.3819,88198.432746086,0
+PAHC.US,D,20220705,000000,18.1382,19.0201,18.0349,18.9076,163492.14313689,0
+PAHC.US,D,20220706,000000,18.9545,18.9545,18.3257,18.4289,75825.501327743,0
+PAHC.US,D,20220707,000000,18.5978,18.5978,18.2085,18.4571,84824.384436829,0
+PAHC.US,D,20220708,000000,18.4008,18.7526,18.1662,18.3446,83621.194120609,0
+PAHC.US,D,20220711,000000,18.4102,18.8231,18.1851,18.4195,68191.796956547,0
+PAHC.US,D,20220712,000000,18.4946,18.8794,18.1006,18.2039,65590.390790123,0
+PAHC.US,D,20220713,000000,17.941,18.3446,17.941,18.2132,53737.527462405,0
+PAHC.US,D,20220714,000000,17.9504,18.5791,17.9504,18.4289,65261.08538028,0
+PAHC.US,D,20220715,000000,18.7011,18.7949,18.4431,18.7949,72252.1646313,0
+PAHC.US,D,20220718,000000,18.8231,19.2546,18.5182,18.6635,68493.393820577,0
+PAHC.US,D,20220719,000000,18.8794,19.2735,18.7294,18.9733,59868.576079952,0
+PAHC.US,D,20220720,000000,18.9169,19.2172,18.7574,18.8887,102262.65117226,0
+PAHC.US,D,20220721,000000,18.7104,18.7104,17.9598,18.5791,83856.716760011,0
+PAHC.US,D,20220722,000000,18.4195,19.0951,18.3915,18.6072,61647.251578421,0
+PAHC.US,D,20220725,000000,17.4813,18.4008,17.3311,17.6595,102885.02773973,0
+PAHC.US,D,20220726,000000,17.5094,18.1194,17.5021,18.0724,71486.98248157,0
+PAHC.US,D,20220727,000000,18.0207,18.2319,17.6595,18.1382,100887.88101467,0
+PAHC.US,D,20220728,000000,18.3163,18.9262,17.8659,18.5603,166380.22618115,0
+PAHC.US,D,20220729,000000,18.5603,19.0108,18.1757,18.3633,100086.46461272,0
+PAHC.US,D,20220801,000000,18.1568,19.0717,18.1568,18.748,85219.764071299,0
+PAHC.US,D,20220802,000000,18.7855,18.7855,18.1288,18.1568,65906.90764036,0
+PAHC.US,D,20220803,000000,18.2225,18.4758,17.6972,17.7722,71008.477209663,0
+PAHC.US,D,20220804,000000,17.8284,17.9317,17.3404,17.453,40864.776506146,0
+PAHC.US,D,20220805,000000,17.2841,17.6689,17.1435,17.5469,78578.238782832,0
+PAHC.US,D,20220808,000000,17.5938,18.6109,17.5938,17.9598,172249.10932679,0
+PAHC.US,D,20220809,000000,17.9598,18.2225,17.6783,17.8003,68100.145612707,0
+PAHC.US,D,20220810,000000,18.0066,18.307,17.7722,17.8284,115767.37011568,0
+PAHC.US,D,20220811,000000,18.0631,18.0631,17.5751,17.5845,78887.295639966,0
+PAHC.US,D,20220812,000000,17.88,18.0536,17.4906,18.0161,74592.471039111,0
+PAHC.US,D,20220815,000000,17.8003,18.0349,17.7065,17.9692,93400.179365632,0
+PAHC.US,D,20220816,000000,17.8755,18.0161,17.5391,17.5938,92402.671716401,0
+PAHC.US,D,20220817,000000,17.5469,17.5704,17.2466,17.3123,84756.178785599,0
+PAHC.US,D,20220818,000000,17.2561,17.303,16.9839,17.1998,78074.156391714,0
+PAHC.US,D,20220819,000000,17.1153,17.2184,16.8722,17.1059,114437.35991672,0
+PAHC.US,D,20220822,000000,17.0684,17.2373,16.5806,16.8805,108258.35420065,0
+PAHC.US,D,20220823,000000,16.9465,16.9465,15.8861,16.1581,329619.79526584,0
+PAHC.US,D,20220824,000000,16.0831,16.3505,15.8298,16.3083,114137.89447928,0
+PAHC.US,D,20220825,000000,16.0644,16.3788,14.9384,15.3888,348638.51482585,0
+PAHC.US,D,20220826,000000,15.2574,15.3325,14.4644,15.004,483742.1870651,0
+PAHC.US,D,20220829,000000,14.9947,15.1728,14.3098,14.9665,266061.71973968,0
+PAHC.US,D,20220830,000000,15.0978,15.1072,14.3003,14.5349,437831.25808126,0
+PAHC.US,D,20220831,000000,14.3098,14.38,13.8217,13.8967,423157.45164723,0
+PAHC.US,D,20220901,000000,14.0187,14.366,13.6246,14.3567,392430.80576836,0
+PAHC.US,D,20220902,000000,14.3941,14.5067,13.7185,13.756,204116.06843715,0
+PAHC.US,D,20220906,000000,14.0777,14.0777,13.5289,13.9073,197885.41415659,0
+PAHC.US,D,20220907,000000,13.9452,14.4751,13.7088,14.2196,175166.47404527,0
+PAHC.US,D,20220908,000000,14.3427,14.3427,13.9641,14.0777,119593.11802809,0
+PAHC.US,D,20220909,000000,14.1249,14.5367,14.1121,14.2764,114078.8019138,0
+PAHC.US,D,20220912,000000,14.371,14.9481,14.3046,14.6926,196240.73793006,0
+PAHC.US,D,20220913,000000,14.6453,14.6453,13.7088,13.8695,182784.19998657,0
+PAHC.US,D,20220914,000000,13.8506,13.9736,13.652,13.8506,177670.48303028,0
+PAHC.US,D,20220915,000000,13.756,13.8649,13.4629,13.5195,140490.86460579,0
+PAHC.US,D,20220916,000000,13.3682,13.7277,13.1883,13.6899,494261.1437302,0
+PAHC.US,D,20220919,000000,13.5195,13.6663,13.3115,13.3872,124392.90899514,0
+PAHC.US,D,20220920,000000,13.2074,13.3872,13.1553,13.302,140356.62689322,0
+PAHC.US,D,20220921,000000,13.302,13.4344,13.0087,13.0369,160840.03344469,0
+PAHC.US,D,20220922,000000,12.9708,12.9708,12.6681,12.6681,189296.31453137,0
+PAHC.US,D,20220923,000000,12.5357,12.9046,12.2045,12.318,214937.83161337,0
+PAHC.US,D,20220926,000000,12.1857,12.3749,12.091,12.1665,199350.40210646,0
+PAHC.US,D,20220927,000000,12.2518,12.3655,12.0271,12.1289,250246.57798068,0
+PAHC.US,D,20220928,000000,12.1665,12.4741,12.1477,12.4031,358087.02572415,0
+PAHC.US,D,20220929,000000,12.2423,12.4789,12.1857,12.4598,206783.15482176,0
+PAHC.US,D,20220930,000000,12.5262,13.1789,12.4031,12.5734,295927.56587177,0
+PAHC.US,D,20221003,000000,12.6019,13.0937,12.4789,13.018,211881.01693012,0
+PAHC.US,D,20221004,000000,13.2358,13.2831,12.8477,13.2074,220454.26170741,0
+PAHC.US,D,20221005,000000,13.1222,13.1222,12.6396,12.6775,188885.14547473,0
+PAHC.US,D,20221006,000000,12.5828,12.5828,12.2518,12.2992,214810.99282984,0
+PAHC.US,D,20221007,000000,12.1951,12.2045,11.9679,12.1665,300067.79516442,0
+PAHC.US,D,20221010,000000,12.2328,12.8004,12.2328,12.4883,156893.23329694,0
+PAHC.US,D,20221011,000000,12.4883,12.9234,12.2848,12.7816,314780.03706493,0
+PAHC.US,D,20221012,000000,12.8762,12.9377,12.4789,12.791,240108.98820643,0
+PAHC.US,D,20221013,000000,12.5924,13.2263,12.4031,13.1316,195853.87964026,0
+PAHC.US,D,20221014,000000,13.3209,13.7253,12.8289,12.9802,141138.7993917,0
+PAHC.US,D,20221017,000000,13.1505,13.4061,12.5734,13.264,207609.72089448,0
+PAHC.US,D,20221018,000000,13.5195,13.6708,13.3776,13.4723,179313.04527709,0
+PAHC.US,D,20221019,000000,13.3493,13.3823,12.914,13.1696,94978.995092745,0
+PAHC.US,D,20221020,000000,13.1883,13.3397,13.056,13.1883,63693.152143312,0
+PAHC.US,D,20221021,000000,13.2546,13.264,12.8951,13.1127,117868.11057199,0
+PAHC.US,D,20221024,000000,13.1222,13.3493,13.056,13.2926,175815.46582104,0
+PAHC.US,D,20221025,000000,13.2831,13.5858,13.2831,13.4344,183962.74368361,0
+PAHC.US,D,20221026,000000,13.3682,13.7939,13.2971,13.7088,169973.48284926,0
+PAHC.US,D,20221027,000000,13.8695,13.8695,13.4344,13.4533,110307.46208327,0
+PAHC.US,D,20221028,000000,13.5386,14.0967,13.3729,14.0777,142668.26372319,0
+PAHC.US,D,20221031,000000,14.1533,14.1533,13.756,13.8979,127781.61849531,0
+PAHC.US,D,20221101,000000,14.0493,14.3143,13.8979,14.0777,109725.06066886,0
+PAHC.US,D,20221102,000000,14.0588,14.0588,13.3872,13.5006,179205.23231108,0
+PAHC.US,D,20221103,000000,13.3966,13.6708,12.9613,13.3966,114405.41178141,0
+PAHC.US,D,20221104,000000,13.548,13.7088,13.3917,13.6899,104489.78987835,0
+PAHC.US,D,20221107,000000,13.7277,14.2858,13.7277,14.1061,145777.92789959,0
+PAHC.US,D,20221108,000000,14.1912,14.3616,13.8792,13.9926,199240.47516072,0
+PAHC.US,D,20221109,000000,13.8695,14.0919,13.5574,13.6426,196153.00777145,0
+PAHC.US,D,20221110,000000,13.1127,13.6426,12.2613,13.2263,379097.87021716,0
+PAHC.US,D,20221111,000000,13.1505,13.8034,12.7532,13.2453,249833.29494431,0
+PAHC.US,D,20221114,000000,13.1222,13.6803,12.8383,12.8762,171511.40309966,0
+PAHC.US,D,20221115,000000,13.018,13.1174,12.3464,12.4221,219104.48565259,0
+PAHC.US,D,20221116,000000,12.4598,13.7088,12.1289,12.1477,154962.11281758,0
+PAHC.US,D,20221117,000000,12.1857,12.1857,11.495,11.9206,274811.02239247,0
+PAHC.US,D,20221118,000000,12.2708,12.2708,11.7597,11.8071,178671.45243036,0
+PAHC.US,D,20221121,000000,11.7503,11.9679,11.4854,11.7503,145624.66436948,0
+PAHC.US,D,20221122,000000,11.8923,12.1477,11.6179,11.8544,287644.99330676,0
+PAHC.US,D,20221123,000000,11.7597,12.1383,11.6936,11.8259,85794.810174754,0
+PAHC.US,D,20221125,000000,11.9017,11.9585,11.7219,11.7503,47719.921336466,0
+PAHC.US,D,20221128,000000,11.5705,11.7409,11.4192,11.4476,131990.55212904,0
+PAHC.US,D,20221129,000000,11.4762,11.7057,11.2946,11.5145,203083.11725433,0
+PAHC.US,D,20221130,000000,11.5528,11.7821,11.2278,11.7629,268346.45317107,0
+PAHC.US,D,20221201,000000,11.7725,12.3746,11.7534,12.0018,191191.65459182,0
+PAHC.US,D,20221202,000000,11.9923,11.9923,11.6101,11.8871,126072.73668506,0
+PAHC.US,D,20221205,000000,11.9063,11.9732,11.6005,11.7916,155632.38240935,0
+PAHC.US,D,20221206,000000,11.8012,12.2694,11.7916,12.0593,235665.07611506,0
+PAHC.US,D,20221207,000000,11.9828,12.3651,11.7916,11.954,136731.41372612,0
+PAHC.US,D,20221208,000000,11.9732,12.1451,11.8727,12.107,139626.05296968,0
+PAHC.US,D,20221209,000000,12.0496,12.3124,12.0209,12.126,106283.28328824,0
+PAHC.US,D,20221212,000000,12.2886,12.4031,12.1356,12.2503,163269.7928213,0
+PAHC.US,D,20221213,000000,12.4796,12.7377,12.1451,12.451,383528.18819031,0
+PAHC.US,D,20221214,000000,12.384,12.6708,12.2291,12.5656,180348.79226266,0
+PAHC.US,D,20221215,000000,12.4892,12.6038,12.3076,12.3746,147813.92623127,0
+PAHC.US,D,20221216,000000,12.1929,12.2741,11.8012,11.8871,568317.31100625,0
+PAHC.US,D,20221219,000000,11.7916,12.2121,11.7916,12.1643,188397.48005086,0
+PAHC.US,D,20221220,000000,12.126,12.3068,12.0783,12.1834,247317.9351089,0
+PAHC.US,D,20221221,000000,12.8331,13.1008,12.5035,13.0624,208566.81560437,0
+PAHC.US,D,20221222,000000,12.9478,13.2775,12.8045,13.1771,143962.77929841,0
+PAHC.US,D,20221223,000000,13.1868,13.3014,12.9908,13.2823,125591.34331845,0
+PAHC.US,D,20221227,000000,13.2726,13.2726,12.5465,12.7185,210593.90028071,0
+PAHC.US,D,20221228,000000,12.8331,12.9288,12.47,12.8141,177499.15283381,0
+PAHC.US,D,20221229,000000,12.8523,13.0147,12.7854,12.8618,158494.57992603,0
+PAHC.US,D,20221230,000000,12.7854,12.986,12.7088,12.8141,117107.30848566,0
+PAHC.US,D,20230103,000000,12.8427,13.263,12.8141,13.0624,182506.69035384,0
+PAHC.US,D,20230104,000000,13.0816,13.33,12.881,13.1581,112142.6777657,0
+PAHC.US,D,20230105,000000,13.2346,13.2346,12.8331,13.072,93089.965521257,0
+PAHC.US,D,20230106,000000,13.1581,13.3014,13.0242,13.1963,94245.309601113,0
+PAHC.US,D,20230109,000000,13.4065,13.4065,12.9957,13.072,130312.13783315,0
+PAHC.US,D,20230110,000000,13.1581,13.5164,13.0624,13.2726,164061.99886157,0
+PAHC.US,D,20230111,000000,13.2441,13.9988,13.2441,13.8747,164458.62513536,0
+PAHC.US,D,20230112,000000,13.9988,14.3716,13.8557,14.0658,156434.00701549,0
+PAHC.US,D,20230113,000000,14.0564,14.3525,13.6311,14.0372,141876.0437049,0
+PAHC.US,D,20230117,000000,14.0564,14.2761,13.8891,14.0467,124136.69814544,0
+PAHC.US,D,20230118,000000,14.0467,14.5246,13.9704,14.2092,124862.97422463,0
+PAHC.US,D,20230119,000000,14.1995,14.6296,14.171,14.5627,102131.78875492,0
+PAHC.US,D,20230120,000000,14.6296,14.7921,14.3875,14.6487,115681.96551758,0
+PAHC.US,D,20230123,000000,14.5149,14.9928,14.5149,14.7538,149248.68776522,0
+PAHC.US,D,20230124,000000,14.6105,14.7157,14.3525,14.4767,61270.910495863,0
+PAHC.US,D,20230125,000000,14.4384,14.5627,14.0084,14.5341,50834.093006363,0
+PAHC.US,D,20230126,000000,14.6105,14.7157,14.4767,14.6105,40866.110795646,0
+PAHC.US,D,20230127,000000,14.5723,14.7157,14.4767,14.5723,53877.336289174,0
+PAHC.US,D,20230130,000000,14.5627,14.6774,14.3906,14.4289,67473.559373861,0
+PAHC.US,D,20230131,000000,14.4123,14.7826,14.4099,14.7157,121081.94328213,0
+PAHC.US,D,20230201,000000,14.7061,15.2316,14.6965,15.1838,119490.20565037,0
+PAHC.US,D,20230202,000000,15.2699,15.5948,15.0596,15.5375,124833.6720197,0
+PAHC.US,D,20230203,000000,15.48,15.6013,15.289,15.5375,137015.01720949,0
+PAHC.US,D,20230206,000000,15.566,15.566,15.1838,15.2794,103932.82785042,0
+PAHC.US,D,20230207,000000,15.1742,15.5852,14.9737,15.3367,279130.71109038,0
+PAHC.US,D,20230208,000000,15.2125,15.2316,15.007,15.1934,113664.29940711,0
+PAHC.US,D,20230209,000000,15.6137,15.6137,14.8972,15.1934,216909.57194913,0
+PAHC.US,D,20230210,000000,15.1934,15.3271,14.8877,15.05,142943.48116999,0
+PAHC.US,D,20230213,000000,14.9928,15.2411,14.9259,15.1361,91550.553255434,0
+PAHC.US,D,20230214,000000,15.1647,15.4705,15.0692,15.3654,168276.28383401,0
+PAHC.US,D,20230215,000000,15.2411,15.6234,15.1074,15.5756,52881.061321761,0
+PAHC.US,D,20230216,000000,15.3749,15.6521,15.1169,15.5565,86727.201023497,0
+PAHC.US,D,20230217,000000,15.6711,15.6999,15.3749,15.6426,83777.096892052,0
+PAHC.US,D,20230221,000000,15.5278,15.6234,15.203,15.289,95681.117642384,0
+PAHC.US,D,20230222,000000,15.3846,15.4323,14.9448,15.0213,102016.67294986,0
+PAHC.US,D,20230223,000000,15.1074,15.2507,14.8972,15.2125,90302.070024212,0
+PAHC.US,D,20230224,000000,14.9737,15.0213,14.8111,14.8303,95664.373525285,0
+PAHC.US,D,20230227,000000,14.9067,15.222,14.8399,15.1647,142885.92326746,0
+PAHC.US,D,20230228,000000,15.1165,15.3141,14.8951,15.1262,194030.17216395,0
+PAHC.US,D,20230301,000000,15.1455,15.4055,15.1455,15.338,68225.254306014,0
+PAHC.US,D,20230302,000000,15.2707,15.4633,15.2129,15.4055,74310.377840478,0
+PAHC.US,D,20230303,000000,15.5306,15.752,15.3574,15.5209,81973.125994988,0
+PAHC.US,D,20230306,000000,15.5306,15.5402,15.001,15.1647,149652.07974133,0
+PAHC.US,D,20230307,000000,15.1165,15.2803,14.8566,15.2803,67519.010236474,0
+PAHC.US,D,20230308,000000,15.2417,15.9061,15.237,15.3091,114275.48342269,0
+PAHC.US,D,20230309,000000,15.3091,15.4055,15.0782,15.1069,66488.724770322,0
+PAHC.US,D,20230310,000000,15.001,15.0299,14.5774,14.7218,122808.57353349,0
+PAHC.US,D,20230313,000000,14.6159,14.9336,14.5004,14.5678,89569.404119424,0
+PAHC.US,D,20230314,000000,14.8566,15.1743,14.6929,14.8277,98865.860981856,0
+PAHC.US,D,20230315,000000,14.5582,14.6448,14.1056,14.1922,152231.94778359,0
+PAHC.US,D,20230316,000000,14.0189,14.6111,13.8697,14.5678,143417.3986392,0
+PAHC.US,D,20230317,000000,14.4908,14.5149,13.8649,13.9805,503029.60868948,0
+PAHC.US,D,20230320,000000,14.1344,14.51,14.0984,14.3174,147492.84235813,0
+PAHC.US,D,20230321,000000,14.51,14.7267,14.3945,14.4523,119674.09617779,0
+PAHC.US,D,20230322,000000,14.433,14.7314,14.2211,14.2308,117925.10351146,0
+PAHC.US,D,20230323,000000,14.2789,14.4233,13.9755,13.99,88056.172341013,0
+PAHC.US,D,20230324,000000,14.0863,14.1537,13.8167,14.1344,80495.206420054,0
+PAHC.US,D,20230327,000000,14.2597,14.3849,14.2405,14.2886,52673.344457053,0
+PAHC.US,D,20230328,000000,14.1248,14.3415,14.0286,14.1344,141570.77811619,0
+PAHC.US,D,20230329,000000,14.1922,14.5245,14.0383,14.4714,76949.445753274,0
+PAHC.US,D,20230330,000000,14.3463,14.717,14.3463,14.4619,48261.396210867,0
+PAHC.US,D,20230331,000000,14.5388,14.8663,14.5388,14.7507,215779.37372312,0
+PAHC.US,D,20230403,000000,14.7892,14.8277,14.4136,14.5774,85700.640650252,0
+PAHC.US,D,20230404,000000,14.6255,14.6351,14.1344,14.2211,57950.441688426,0
+PAHC.US,D,20230405,000000,14.1922,14.356,13.9805,14.096,137576.34474641,0
+PAHC.US,D,20230406,000000,14.1731,14.6737,14.1731,14.5196,76786.386460748,0
+PAHC.US,D,20230410,000000,14.433,14.5292,14.2597,14.404,76605.671066484,0
+PAHC.US,D,20230411,000000,14.4233,14.6785,14.3415,14.587,84269.457815214,0
+PAHC.US,D,20230412,000000,14.6833,14.9483,14.6351,14.6641,81304.271317365,0
+PAHC.US,D,20230413,000000,14.7218,15.2707,14.6496,15.261,95893.404324468,0
+PAHC.US,D,20230414,000000,15.2321,15.3428,15.0395,15.1069,98421.342655734,0
+PAHC.US,D,20230417,000000,15.1455,15.2803,15.0732,15.2803,44058.205402884,0
+PAHC.US,D,20230418,000000,15.29,15.29,15.0107,15.1069,49040.341875801,0
+PAHC.US,D,20230419,000000,14.9818,15.0685,14.924,14.9818,60029.707316689,0
+PAHC.US,D,20230420,000000,14.876,15.0685,14.8086,15.0299,106990.78356423,0
+PAHC.US,D,20230421,000000,15.0203,15.3284,15.0203,15.2995,47572.808243066,0
+PAHC.US,D,20230424,000000,15.3091,15.3861,15.0395,15.0588,92070.339000972,0
+PAHC.US,D,20230425,000000,14.9529,15.184,14.7892,14.8373,64901.752802296,0
+PAHC.US,D,20230426,000000,14.7507,14.9914,14.6737,14.7796,80654.1113357,0
+PAHC.US,D,20230427,000000,14.7988,14.8229,14.5533,14.7604,82047.904778822,0
+PAHC.US,D,20230428,000000,14.77,15.0157,14.6785,14.9818,126194.3906904,0
+PAHC.US,D,20230501,000000,15.0107,15.3669,14.8373,15.2803,64124.884325802,0
+PAHC.US,D,20230502,000000,15.2033,15.29,14.8951,15.0395,62711.357592502,0
+PAHC.US,D,20230503,000000,15.1359,15.2225,14.9625,15.0203,77520.672574226,0
+PAHC.US,D,20230504,000000,14.433,14.433,13.369,13.7782,136967.72853354,0
+PAHC.US,D,20230505,000000,14.0286,14.1537,13.6627,14.096,114589.1388771,0
+PAHC.US,D,20230508,000000,14.2018,14.2018,13.759,13.8361,71873.835800565,0
+PAHC.US,D,20230509,000000,13.8071,13.8071,13.2584,13.3258,82749.994471483,0
+PAHC.US,D,20230510,000000,13.5182,14.0479,13.2487,13.5568,95957.797166102,0
+PAHC.US,D,20230511,000000,13.4894,14.433,13.2967,13.5857,95314.907343977,0
+PAHC.US,D,20230512,000000,13.576,13.7253,13.1428,13.528,71546.678621293,0
+PAHC.US,D,20230515,000000,13.5568,14.0189,13.5472,13.8841,88091.48454449,0
+PAHC.US,D,20230516,000000,13.8649,13.8841,13.2198,13.2584,63888.084843662,0
+PAHC.US,D,20230517,000000,13.2584,13.576,13.085,13.528,93068.428046308,0
+PAHC.US,D,20230518,000000,13.528,13.528,13.1428,13.3546,72852.191555722,0
+PAHC.US,D,20230519,000000,13.5472,13.8235,13.2102,13.576,71424.124503343,0
+PAHC.US,D,20230522,000000,13.5953,13.7204,13.3161,13.6145,74609.492975813,0
+PAHC.US,D,20230523,000000,13.576,13.6339,13.1909,13.2198,88601.434306466,0
+PAHC.US,D,20230524,000000,13.085,13.2584,12.5458,12.5747,87588.804942052,0
+PAHC.US,D,20230525,000000,12.6806,12.7143,12.1838,12.4784,58836.36255801,0
+PAHC.US,D,20230526,000000,12.4207,12.8058,12.4207,12.7094,58065.725646836,0
+PAHC.US,D,20230530,000000,12.7768,13.0754,12.6614,12.7576,89694.035425814,0
+PAHC.US,D,20230531,000000,12.7576,12.9069,12.6229,12.8058,89333.643231504,0
+PAHC.US,D,20230601,000000,12.8058,12.8058,12.411,12.4399,100886.9653338,0
+PAHC.US,D,20230602,000000,12.6421,13.2584,12.6131,13.239,86394.421589153,0
+PAHC.US,D,20230605,000000,13.0945,13.2271,12.6515,12.7672,70336.716355095,0
+PAHC.US,D,20230606,000000,12.7575,13.36,12.6798,13.1948,73703.754224032,0
+PAHC.US,D,20230607,000000,13.2142,13.5543,13.2142,13.5057,73705.812614386,0
+PAHC.US,D,20230608,000000,13.5445,13.8263,13.2337,13.4668,75964.896028316,0
+PAHC.US,D,20230609,000000,13.428,13.6417,12.9227,13.1171,67458.597888849,0
+PAHC.US,D,20230612,000000,13.1073,13.4183,13.1073,13.3405,50316.32301759,0
+PAHC.US,D,20230613,000000,13.3988,13.5057,13.2627,13.428,79643.239591589,0
+PAHC.US,D,20230614,000000,13.5543,13.6514,13.1802,13.2627,82144.183872158,0
+PAHC.US,D,20230615,000000,13.2531,13.3891,13.0976,13.3307,84588.522417982,0
+PAHC.US,D,20230616,000000,13.428,13.5057,13.1462,13.428,220924.97834502,0
+PAHC.US,D,20230620,000000,13.428,13.6418,12.9713,13.5738,92237.50097485,0
+PAHC.US,D,20230621,000000,13.5057,13.5057,13.0587,13.0976,91055.984911437,0
+PAHC.US,D,20230622,000000,13.0976,13.36,12.7672,13.292,80570.544446236,0
+PAHC.US,D,20230623,000000,13.1364,13.4085,13.049,13.0879,792905.34404366,0
+PAHC.US,D,20230626,000000,13.1462,13.1656,12.8741,12.9713,61972.987594432,0
+PAHC.US,D,20230627,000000,12.9713,13.4765,12.7672,13.1268,59785.947842906,0
+PAHC.US,D,20230628,000000,13.1559,13.1559,12.6409,13.0005,62692.395023287,0
+PAHC.US,D,20230629,000000,13.0393,13.2142,12.913,13.1851,56011.889128154,0
+PAHC.US,D,20230630,000000,13.4183,13.428,13.1413,13.3114,104572.40517346,0
+PAHC.US,D,20230703,000000,13.3114,13.4667,13.1754,13.3697,45168.288741291,0
+PAHC.US,D,20230705,000000,13.3697,13.8652,13.1418,13.8361,103785.07086291,0
+PAHC.US,D,20230706,000000,13.7001,14.1616,13.6125,14.1178,108829.15642631,0
+PAHC.US,D,20230707,000000,14.176,14.2927,13.8021,13.9429,205864.76531722,0
+PAHC.US,D,20230710,000000,13.9429,14.2247,13.5949,13.8652,83430.677843644,0
+PAHC.US,D,20230711,000000,13.9042,14.6328,13.8361,14.176,69390.397236433,0
+PAHC.US,D,20230712,000000,14.4191,14.4287,14.1567,14.215,74921.292118646,0
+PAHC.US,D,20230713,000000,14.2733,14.4481,14.176,14.2927,96013.618079956,0
+PAHC.US,D,20230714,000000,14.2733,14.3801,14.0692,14.1664,67199.240704197,0
+PAHC.US,D,20230717,000000,14.2053,14.215,14.045,14.0984,79302.575987939,0
+PAHC.US,D,20230718,000000,14.1373,14.2539,13.8652,13.9138,54995.044293091,0
+PAHC.US,D,20230719,000000,13.9526,14.1664,13.9332,14.1178,50367.78277645,0
+PAHC.US,D,20230720,000000,14.176,14.3801,14.147,14.3413,34378.206503642,0
+PAHC.US,D,20230721,000000,14.351,14.6911,14.2321,14.5161,61725.980751907,0
+PAHC.US,D,20230724,000000,14.5357,14.7251,14.351,14.6522,37114.836479788,0
+PAHC.US,D,20230725,000000,14.594,14.6717,14.1276,14.1859,51307.437973223,0
+PAHC.US,D,20230726,000000,14.2247,14.4191,14.1956,14.3608,52844.026372766,0
+PAHC.US,D,20230727,000000,14.4677,14.4754,13.7291,13.7972,94974.130950995,0
+PAHC.US,D,20230728,000000,13.9624,14.0425,13.8215,13.9624,56687.04116439,0
+PAHC.US,D,20230731,000000,14.0012,14.0984,13.8652,14.0692,60412.727705814,0
+PAHC.US,D,20230801,000000,14.0012,14.4287,13.9429,14.4094,57702.856804275,0
+PAHC.US,D,20230802,000000,14.2636,14.526,14.2539,14.4384,62057.381598962,0
+PAHC.US,D,20230803,000000,14.3316,14.6134,14.283,14.4871,53868.075574069,0
+PAHC.US,D,20230804,000000,14.5161,14.8758,14.4579,14.7785,71368.51036699,0
+PAHC.US,D,20230807,000000,14.8175,14.9146,14.4481,14.5454,214908.30333918,0
+PAHC.US,D,20230808,000000,14.4774,14.934,14.4774,14.8465,63906.84533237,0
+PAHC.US,D,20230809,000000,14.9243,15.0895,14.6231,14.7397,43323.970983768,0
+PAHC.US,D,20230810,000000,14.7397,15.002,14.6231,14.7591,42458.417839753,0
+PAHC.US,D,20230811,000000,14.7495,14.934,14.6717,14.8562,40936.23817269,0
+PAHC.US,D,20230814,000000,14.8562,14.8562,14.3899,14.6911,50750.643382364,0
+PAHC.US,D,20230815,000000,14.6619,14.6717,14.4579,14.5647,30957.161734666,0
+PAHC.US,D,20230816,000000,14.5064,14.7688,14.5064,14.6911,43223.109856404,0
+PAHC.US,D,20230817,000000,14.7495,14.9146,14.4579,14.526,53526.382775242,0
+PAHC.US,D,20230818,000000,14.4094,15.0992,14.4094,14.7202,58117.622460682,0
+PAHC.US,D,20230821,000000,14.6814,14.6814,14.4677,14.5357,72852.609812496,0
+PAHC.US,D,20230822,000000,14.5454,14.7202,14.353,14.6619,42224.790534531,0
+PAHC.US,D,20230823,000000,14.7202,14.8608,14.5744,14.8175,54141.841491201,0
+PAHC.US,D,20230824,000000,14.7785,15.2449,14.4967,14.5647,55202.941718883,0
+PAHC.US,D,20230825,000000,14.6911,14.6911,14.4677,14.5551,29737.565449697,0
+PAHC.US,D,20230828,000000,14.5647,14.7105,14.4384,14.5551,38725.526932088,0
+PAHC.US,D,20230829,000000,14.6328,14.6328,14.3364,14.3899,83397.743597974,0
+PAHC.US,D,20230830,000000,14.3704,14.5987,14.1081,14.4094,164759.73913547,0
+PAHC.US,D,20230831,000000,13.8458,14.5064,13.5155,13.5543,167239.07031732,0
+PAHC.US,D,20230901,000000,13.5057,14.0984,13.4911,14.0984,148645.63024622,0
+PAHC.US,D,20230905,000000,14.0886,14.0886,12.9619,13.1579,118268.6466145,0
+PAHC.US,D,20230906,000000,13.0501,13.0991,12.5308,12.6484,100819.04030304,0
+PAHC.US,D,20230907,000000,12.6582,12.6582,11.8842,12.2271,296041.10398856,0
+PAHC.US,D,20230908,000000,12.3348,12.3348,11.992,12.3153,139186.53569657,0
+PAHC.US,D,20230911,000000,12.3643,12.6484,12.3348,12.4524,86882.626839266,0
+PAHC.US,D,20230912,000000,12.3545,12.6043,12.3348,12.4231,96775.091998991,0
+PAHC.US,D,20230913,000000,12.4231,12.7954,12.4132,12.6973,114561.52388853,0
+PAHC.US,D,20230914,000000,12.6973,12.9227,12.5847,12.717,87778.787013661,0
+PAHC.US,D,20230915,000000,12.717,13.0795,12.2662,12.3643,433582.29777041,0
+PAHC.US,D,20230918,000000,12.4329,12.4329,11.9136,12.2957,160394.2989125,0
+PAHC.US,D,20230919,000000,12.2565,12.3153,12.1389,12.2369,114212.45010761,0
+PAHC.US,D,20230920,000000,12.2565,12.4033,12.1389,12.3055,94794.965873334,0
+PAHC.US,D,20230921,000000,12.1978,12.9815,12.1978,12.9326,175018.6531024,0
+PAHC.US,D,20230922,000000,12.9031,13.0403,12.6778,12.9521,85685.365011742,0
+PAHC.US,D,20230925,000000,12.9227,13.0207,12.7464,12.9521,73457.575844025,0
+PAHC.US,D,20230926,000000,12.9423,12.9423,12.6876,12.7464,73816.856460639,0
+PAHC.US,D,20230927,000000,12.8052,12.8738,12.4475,12.5015,86081.390236873,0
+PAHC.US,D,20230928,000000,12.4524,12.6876,12.1292,12.1781,128670.43287562,0
+PAHC.US,D,20230929,000000,12.2565,12.5798,12.0949,12.5112,177734.69208197,0
+PAHC.US,D,20231002,000000,12.5308,12.5308,12.2565,12.4818,96328.032595363,0
+PAHC.US,D,20231003,000000,12.4427,12.4622,12.1683,12.4034,77799.563750492,0
+PAHC.US,D,20231004,000000,12.4132,12.4132,12.0899,12.3447,93467.05654886,0
+PAHC.US,D,20231005,000000,12.2363,12.668,12.2363,12.6484,106818.61832707,0
+PAHC.US,D,20231006,000000,12.5798,12.7366,12.2369,12.4917,75188.65517862,0
+PAHC.US,D,20231009,000000,12.3838,12.3838,12.0213,12.0508,118717.74738527,0
+PAHC.US,D,20231010,000000,12.0018,12.2173,11.9528,12.0213,115366.8432252,0
+PAHC.US,D,20231011,000000,12.0508,12.0508,11.4433,11.5217,142636.44616292,0
+PAHC.US,D,20231012,000000,11.5217,11.9724,11.316,11.9136,157530.26081528,0
+PAHC.US,D,20231013,000000,11.9234,11.9234,11.4825,11.5315,84230.890924597,0
+PAHC.US,D,20231016,000000,11.6295,12.0409,11.5559,11.7274,212844.1655203,0
+PAHC.US,D,20231017,000000,11.747,12.1585,11.747,12.0508,136922.65953847,0
+PAHC.US,D,20231018,000000,11.9822,12.0018,11.8058,11.8646,67369.198349415,0
+PAHC.US,D,20231019,000000,11.8352,11.8842,11.5217,11.5707,86892.833674965,0
+PAHC.US,D,20231020,000000,11.5902,11.7421,11.4825,11.5119,73540.251213189,0
+PAHC.US,D,20231023,000000,11.5315,11.5609,11.0122,11.0514,143539.7511223,0
+PAHC.US,D,20231024,000000,11.0416,11.2718,10.9142,11.0318,198233.0802168,0
+PAHC.US,D,20231025,000000,10.9142,10.9437,10.5272,10.6105,175488.16754457,0
+PAHC.US,D,20231026,000000,10.6596,10.9094,10.6008,10.6498,135466.14408419,0
+PAHC.US,D,20231027,000000,10.591,10.804,10.444,10.5517,161592.58142359,0
+PAHC.US,D,20231030,000000,10.7085,10.7575,10.4243,10.7183,164792.42441531,0
+PAHC.US,D,20231031,000000,10.6399,11.1004,10.6399,10.6987,247488.20725074,0
+PAHC.US,D,20231101,000000,10.7477,10.9976,10.6399,10.9633,131873.33791805,0
+PAHC.US,D,20231102,000000,10.9633,11.5902,10.9633,11.5902,119479.17732843,0
+PAHC.US,D,20231103,000000,11.6981,12.1683,11.6981,12.0899,143717.35006347,0
+PAHC.US,D,20231106,000000,12.0213,12.1487,11.7862,11.9822,142271.04144489,0
+PAHC.US,D,20231107,000000,11.9038,12.1193,11.8205,11.8548,116750.89014602,0
+PAHC.US,D,20231108,000000,11.9136,11.9332,11.747,11.796,176003.61274738,0
+PAHC.US,D,20231109,000000,10.1206,10.63,9.5632,9.61121,307299.24376485,0
+PAHC.US,D,20231110,000000,9.50344,9.80715,9.39077,9.46425,219296.92704937,0
+PAHC.US,D,20231113,000000,9.45445,9.69938,9.20951,9.57201,184357.90776723,0
+PAHC.US,D,20231114,000000,9.88553,10.2333,9.69938,9.96392,244515.97669511,0
+PAHC.US,D,20231115,000000,9.93448,10.3754,9.93448,10.2873,284516.56580052,0
+PAHC.US,D,20231116,000000,10.297,10.3754,10.0914,10.3166,228905.64217666,0
+PAHC.US,D,20231117,000000,10.4636,10.7868,10.3277,10.7673,232184.07780326,0
+PAHC.US,D,20231120,000000,10.8359,10.8359,10.1403,10.2578,161939.61383737,0
+PAHC.US,D,20231121,000000,10.2873,10.3425,10.0031,10.0325,136730.77102733,0
+PAHC.US,D,20231122,000000,10.0325,10.1403,9.88553,10.1108,157679.28061649,0
+PAHC.US,D,20231124,000000,10.1599,10.4048,10.1403,10.3264,54044.174344027,0
+PAHC.US,D,20231127,000000,10.2578,10.3753,10.0619,10.1403,281239.15085749,0
+PAHC.US,D,20231128,000000,10.17,10.17,9.59509,9.605,248905.38052552,0
+PAHC.US,D,20231129,000000,9.605,9.94202,9.58518,9.66447,258218.0707908,0
+PAHC.US,D,20231130,000000,9.64465,9.77351,9.40675,9.50588,515992.2477763,0
+PAHC.US,D,20231201,000000,9.53561,9.93211,9.41171,9.78342,500203.75220142,0
+PAHC.US,D,20231204,000000,9.87263,11.1612,9.85281,11.1414,581533.16812884,0
+PAHC.US,D,20231205,000000,11.1513,11.4487,11.0522,11.3396,318537.18583372,0
+PAHC.US,D,20231206,000000,11.3198,11.5478,11.2356,11.3396,189105.8230047,0
+PAHC.US,D,20231207,000000,10.7152,11.1315,10.7152,11.0423,194979.34512847,0
+PAHC.US,D,20231208,000000,11.0026,11.072,10.8341,10.9828,112098.31858161,0
+PAHC.US,D,20231211,000000,11.0324,11.0621,10.5169,10.8738,207126.90265033,0
+PAHC.US,D,20231212,000000,10.8539,11.2058,10.6755,11.1315,186709.80530564,0
+PAHC.US,D,20231213,000000,11.1216,11.7411,10.8639,11.4982,559317.29202313,0
+PAHC.US,D,20231214,000000,11.7659,11.8055,11.2405,11.4784,285898.88494948,0
+PAHC.US,D,20231215,000000,11.5577,11.5577,10.9531,11.191,461056.35397219,0
+PAHC.US,D,20231218,000000,11.191,11.3793,11.0225,11.2009,351886.725656,0
+PAHC.US,D,20231219,000000,11.3198,11.7361,11.0225,11.4883,321722.12388675,0
+PAHC.US,D,20231220,000000,11.4982,11.7907,11.3198,11.3396,214013.30972982,0
+PAHC.US,D,20231221,000000,11.4487,11.5478,11.2009,11.2901,175511.57521739,0
+PAHC.US,D,20231222,000000,11.3694,11.4883,10.9531,11.1117,471569.5752109,0
+PAHC.US,D,20231226,000000,11.2207,11.5379,11.2207,11.4289,127887.82300605,0
+PAHC.US,D,20231227,000000,11.409,11.6866,11.3793,11.5379,101136.15928982,0
+PAHC.US,D,20231228,000000,11.4586,11.6469,11.3694,11.5181,76269.026547,0
+PAHC.US,D,20231229,000000,11.4883,11.528,11.3297,11.4784,152918.38937718,0
+PAHC.US,D,20240102,000000,11.3694,11.9443,11.3694,11.7262,137423.46902353,0
+PAHC.US,D,20240103,000000,11.6767,11.7956,11.3595,11.4982,196785.18583639,0
+PAHC.US,D,20240104,000000,11.5676,11.5676,11.2009,11.2405,125991.18583795,0
+PAHC.US,D,20240105,000000,11.1612,11.3991,10.9035,11.2009,288950.65486092,0
+PAHC.US,D,20240108,000000,11.191,11.4586,11.1811,11.3198,124197.45132471,0
+PAHC.US,D,20240109,000000,11.2009,11.4289,11.0522,11.1513,144099.02654551,0
+PAHC.US,D,20240110,000000,11.1018,11.2405,10.9531,11.0621,117788.23008591,0
+PAHC.US,D,20240111,000000,10.9729,11.0522,10.7152,10.8242,162581.15043891,0
+PAHC.US,D,20240112,000000,10.9432,11.3396,10.9134,11.3,163745.36282827,0
+PAHC.US,D,20240116,000000,11.1513,11.3793,10.6755,11.3,159939.98229738,0
+PAHC.US,D,20240117,000000,11.2108,11.3892,11.0175,11.2306,189478.08849142,0
+PAHC.US,D,20240118,000000,11.2405,11.3099,11.1464,11.2306,71540.548670998,0
+PAHC.US,D,20240119,000000,11.3,11.3,10.9233,10.9729,68427.238936553,0
+PAHC.US,D,20240122,000000,11.0125,11.1513,10.9035,11.0819,94587.716812085,0
+PAHC.US,D,20240123,000000,11.1711,11.2108,10.8639,10.8936,54049.115043063,0
+PAHC.US,D,20240124,000000,10.9729,11.0819,10.8639,10.8936,79972.513272583,0
+PAHC.US,D,20240125,000000,11.0026,11.1414,10.9332,11.1018,72935.78760902,0
+PAHC.US,D,20240126,000000,11.1711,11.5577,11.1711,11.5577,128815.96459895,0
+PAHC.US,D,20240129,000000,11.5478,11.5775,11.2217,11.5577,111866.28318339,0
+PAHC.US,D,20240130,000000,11.4982,11.5478,11.1216,11.1711,100164.63716595,0
+PAHC.US,D,20240131,000000,11.1711,11.2102,10.6854,10.7152,141463.91150132,0
+PAHC.US,D,20240201,000000,10.8044,10.9233,10.5962,10.844,144484.40707648,0
+PAHC.US,D,20240202,000000,10.6656,10.7053,10.4971,10.5368,105152.38937823,0
+PAHC.US,D,20240205,000000,10.4178,10.6954,10.3782,10.626,152315.09734179,0
+PAHC.US,D,20240206,000000,10.5863,11.0918,10.5863,10.7251,151030.8318551,0
+PAHC.US,D,20240207,000000,10.7449,10.8738,10.4079,10.5764,219749.62831377,0
+PAHC.US,D,20240208,000000,11.1018,11.6965,9.94697,11.3595,401954.92034517,0
+PAHC.US,D,20240209,000000,11.2901,11.6568,11.2034,11.4685,217413.1327386,0
+PAHC.US,D,20240212,000000,11.4586,12.0732,11.4586,12.0632,195866.12388951,0
+PAHC.US,D,20240213,000000,11.8154,11.9443,11.1647,11.2306,194143.0088453,0
+PAHC.US,D,20240214,000000,11.3793,11.9146,11.1414,11.8452,157265.52212045,0
+PAHC.US,D,20240215,000000,12.0137,12.4548,11.9231,12.0533,196964.76105763,0
+PAHC.US,D,20240216,000000,11.9542,12.1921,11.7064,11.9641,193645.64601345,0
+PAHC.US,D,20240220,000000,11.8353,12.4399,11.8254,12.1128,178771.16813767,0
+PAHC.US,D,20240221,000000,12.0434,12.4597,11.7956,12.4201,166757.78760696,0
+PAHC.US,D,20240222,000000,12.4003,12.8661,12.3457,12.7274,138175.06194387,0
+PAHC.US,D,20240223,000000,12.658,12.7868,12.4498,12.767,116666.38937797,0
+PAHC.US,D,20240226,000000,12.6679,13.1734,12.6679,13.0446,182132.65486326,0
+PAHC.US,D,20240227,000000,13.1239,13.2329,12.8562,13.2032,148968.74335957,0
+PAHC.US,D,20240228,000000,13.0941,13.2032,12.6976,12.7769,145531.59291716,0
+PAHC.US,D,20240229,000000,12.9851,12.9851,12.5192,12.8166,145526.54866938,0
+PAHC.US,D,20240301,000000,12.9058,13.3221,12.7373,13.2725,184425.76990746,0
+PAHC.US,D,20240304,000000,13.3618,13.7979,13.3618,13.56,189518.44247372,0
+PAHC.US,D,20240305,000000,13.48,13.48,13.0701,13.23,97933,0
+PAHC.US,D,20240306,000000,13.38,13.38,13.033,13.18,112672,0
+PAHC.US,D,20240307,000000,13.24,13.3599,12.89,12.91,92248,0
+PAHC.US,D,20240308,000000,13,13.05,12.79,12.89,84395,0
+PAHC.US,D,20240311,000000,12.82,12.82,12.44,12.61,104440,0
+PAHC.US,D,20240312,000000,12.66,13.5693,12.48,12.62,97447,0
+PAHC.US,D,20240313,000000,12.61,12.85,12.5,12.73,272884,0
+PAHC.US,D,20240314,000000,12.71,12.76,11.985,12.09,236968,0
+PAHC.US,D,20240315,000000,12.05,12.52,12.05,12.34,334958,0
+PAHC.US,D,20240318,000000,12.3,12.64,12.07,12.48,234190,0
+PAHC.US,D,20240319,000000,12.46,12.56,12.38,12.45,188301,0
+PAHC.US,D,20240320,000000,12.4,12.54,12.19,12.46,98526,0
+PAHC.US,D,20240321,000000,12.49,12.6,12.26,12.28,105441,0
+PAHC.US,D,20240322,000000,12.28,12.317,12.07,12.09,92682,0
+PAHC.US,D,20240325,000000,12.16,12.55,12.14,12.55,118460,0
+PAHC.US,D,20240326,000000,12.56,12.86,12.55,12.84,138542,0
+PAHC.US,D,20240327,000000,12.98,13.11,12.81,13.06,79869,0
+PAHC.US,D,20240328,000000,13.04,13.19,12.91,12.93,158760,0
+PAHC.US,D,20240401,000000,12.99,13.05,12.54,12.61,105335,0
+PAHC.US,D,20240402,000000,12.45,12.6,12.17,12.57,97815,0
+PAHC.US,D,20240403,000000,12.48,13.005,12.44,12.93,121051,0
+PAHC.US,D,20240404,000000,13,13.2,12.82,12.9,116161,0
+PAHC.US,D,20240405,000000,12.9,12.925,12.6675,12.81,62792,0
+PAHC.US,D,20240408,000000,12.87,12.99,12.71,12.88,52917,0
+PAHC.US,D,20240409,000000,12.92,13.13,12.86,13.12,71433,0
+PAHC.US,D,20240410,000000,12.76,13.27,12.76,13.23,203867,0
+PAHC.US,D,20240411,000000,13.25,13.25,12.84,13.09,78952,0
+PAHC.US,D,20240412,000000,13.08,13.215,12.78,13.11,120894,0
+PAHC.US,D,20240415,000000,13.1,13.23,12.96,13.21,146143,0
+PAHC.US,D,20240416,000000,13.19,13.4,12.92,12.99,139846,0
+PAHC.US,D,20240417,000000,13.03,13.05,12.67,12.87,99784,0
+PAHC.US,D,20240418,000000,12.89,13.18,12.81,13.04,78697,0
+PAHC.US,D,20240419,000000,13,13.32,13,13.29,104939,0
+PAHC.US,D,20240422,000000,13.39,13.39,12.93,13.05,92576,0
+PAHC.US,D,20240423,000000,13.11,13.74,13.11,13.61,109686,0
+PAHC.US,D,20240424,000000,13.55,13.55,12.55,12.56,111200,0
+PAHC.US,D,20240425,000000,12.43,12.625,12.3,12.44,122344,0
+PAHC.US,D,20240426,000000,12.41,12.83,12.41,12.73,76507,0
+PAHC.US,D,20240429,000000,13.6,16.9,13.34,16.78,787001,0
+PAHC.US,D,20240430,000000,16.62,16.82,15.67,16.7,447581,0
+PAHC.US,D,20240501,000000,16.77,17.1,16.34,16.35,228493,0
+PAHC.US,D,20240502,000000,16.35,16.93,16.22,16.76,142571,0
+PAHC.US,D,20240503,000000,16.95,17.2,16.58,17.07,114274,0
+PAHC.US,D,20240506,000000,17.15,17.4,16.35,16.45,182585,0
+PAHC.US,D,20240507,000000,16.44,16.97,16.355,16.77,130727,0
+PAHC.US,D,20240508,000000,16.42,17.4399,16.42,17.18,130110,0
+PAHC.US,D,20240509,000000,17.03,17.75,16.06,17.7,119663,0
+PAHC.US,D,20240510,000000,17.82,17.89,17.03,17.55,127608,0
+PAHC.US,D,20240513,000000,17.99,18.61,17.61,18.11,161917,0
+PAHC.US,D,20240514,000000,18.33,18.39,17.82,18.21,178907,0
+PAHC.US,D,20240515,000000,18.5,18.53,17.875,18.25,148299,0
+PAHC.US,D,20240516,000000,18.25,18.255,17.92,17.98,101517,0
+PAHC.US,D,20240517,000000,18.04,18.42,17.58,18.4,194317,0
+PAHC.US,D,20240520,000000,18.34,18.46,18.09,18.23,108624,0
+PAHC.US,D,20240521,000000,18.15,18.39,17.925,18.37,101730,0
+PAHC.US,D,20240522,000000,18.33,18.7,18.1501,18.41,88744,0
+PAHC.US,D,20240523,000000,18.55,18.55,17.92,18.46,154717,0
+PAHC.US,D,20240524,000000,18.46,18.6,18.31,18.55,84791,0
+PAHC.US,D,20240528,000000,18.62,18.62,17.77,18.04,181946,0
+PAHC.US,D,20240529,000000,17.99,18.16,17.68,18.15,94405,0
+PAHC.US,D,20240530,000000,18.22,18.26,17.71,17.8,82591,0
+PAHC.US,D,20240531,000000,17.88,18.01,17.45,17.63,128436,0
+PAHC.US,D,20240603,000000,17.79,17.97,17.53,17.93,130701,0
+PAHC.US,D,20240604,000000,17.91,17.91,17.06,17.18,87245,0
+PAHC.US,D,20240605,000000,17.24,17.3,17.11,17.3,78268,0
+PAHC.US,D,20240606,000000,17.17,17.305,16.99,17.12,80413,0
+PAHC.US,D,20240607,000000,17.07,17.24,17.005,17.16,78693,0
+PAHC.US,D,20240610,000000,16.95,17.0547,16.4,16.93,152312,0
+PAHC.US,D,20240611,000000,16.99,17,16.44,16.75,127209,0
+PAHC.US,D,20240612,000000,17,17.81,16.82,17.78,209167,0
+PAHC.US,D,20240613,000000,17.71,17.83,17.2154,17.78,62182,0
+PAHC.US,D,20240614,000000,17.7,17.9,17.12,17.22,67477,0
+PAHC.US,D,20240617,000000,17.16,17.3,16.8704,17.23,70461,0
+PAHC.US,D,20240618,000000,17.2,17.66,17.2,17.48,71988,0
+PAHC.US,D,20240620,000000,17.42,17.88,17.4,17.74,77875,0
+PAHC.US,D,20240621,000000,17.82,17.97,17.61,17.64,312836,0
+PAHC.US,D,20240624,000000,17.77,17.77,17.33,17.41,91579,0
+PAHC.US,D,20240625,000000,17.41,17.61,17.35,17.54,72014,0
+PAHC.US,D,20240626,000000,17.39,17.58,17.17,17.47,57912,0
+PAHC.US,D,20240627,000000,17.56,17.56,17.16,17.2,65028,0
+PAHC.US,D,20240628,000000,17.25,17.36,16.35,16.77,486543,0
+PAHC.US,D,20240701,000000,16.77,17.18,16.77,17.04,133771,0
+PAHC.US,D,20240702,000000,17,17.24,16.65,16.7,99468,0
+PAHC.US,D,20240703,000000,16.67,17.16,16.32,17.14,123817,0
+PAHC.US,D,20240705,000000,17.03,17.09,16.45,16.85,129002,0
+PAHC.US,D,20240708,000000,17.04,17.52,17.04,17.52,98336,0
+PAHC.US,D,20240709,000000,17.49,17.4999,17.11,17.14,73687,0
+PAHC.US,D,20240710,000000,17.25,17.3,16.28,16.39,130760,0
+PAHC.US,D,20240711,000000,16.73,17.6,16.59,17.5,124394,0
+PAHC.US,D,20240712,000000,17.7,17.8,17.22,17.48,82609,0
+PAHC.US,D,20240715,000000,17.53,18.27,17.44,17.6,131639,0
+PAHC.US,D,20240716,000000,17.57,19.11,17.57,19.05,161796,0
+PAHC.US,D,20240717,000000,18.83,19.2,18.55,19.02,148372,0
+PAHC.US,D,20240718,000000,18.93,19.55,18.57,18.83,123412,0
+PAHC.US,D,20240719,000000,18.87,19.12,18.48,18.64,104786,0
+PAHC.US,D,20240722,000000,18.64,18.97,18.46,18.95,78331,0
+PAHC.US,D,20240723,000000,18.82,19.13,18.585,18.92,92576,0
+PAHC.US,D,20240724,000000,18.82,19.07,18.36,18.79,76551,0
+PAHC.US,D,20240725,000000,18.87,19.32,18.755,18.83,83615,0
+PAHC.US,D,20240726,000000,19.11,19.34,18.69,18.88,108862,0
+PAHC.US,D,20240729,000000,18.88,18.945,18.38,18.42,90943,0
+PAHC.US,D,20240730,000000,18.53,18.76,18.24,18.37,471334,0
+PAHC.US,D,20240731,000000,18.57,19.36,18.57,18.88,131407,0
+PAHC.US,D,20240801,000000,18.98,19.2,17.92,18.51,169749,0
+PAHC.US,D,20240802,000000,17.89,17.91,17.44,17.74,126270,0
+PAHC.US,D,20240805,000000,16.71,17.34,16.495,17.28,116044,0
+PAHC.US,D,20240806,000000,17.3,17.95,16.98,17.27,62228,0
+PAHC.US,D,20240807,000000,17.55,17.55,16.99,17,62084,0
+PAHC.US,D,20240808,000000,17.23,17.74,17.2,17.46,75671,0
+PAHC.US,D,20240809,000000,17.49,17.61,17.39,17.61,63338,0
+PAHC.US,D,20240812,000000,17.6,17.83,16.97,17.29,75217,0
+PAHC.US,D,20240813,000000,17.47,18.23,17.29,17.9,93739,0
+PAHC.US,D,20240814,000000,17.96,17.96,17.38,17.39,79559,0
+PAHC.US,D,20240815,000000,17.77,18.28,17.69,18.01,71863,0
+PAHC.US,D,20240816,000000,17.94,18.185,17.69,18.05,240653,0
+PAHC.US,D,20240819,000000,18.2,18.45,17.98,18.39,169944,0
+PAHC.US,D,20240820,000000,18.46,18.46,17.915,18.07,76912,0
+PAHC.US,D,20240821,000000,18.22,18.62,18.035,18.46,203543,0
+PAHC.US,D,20240822,000000,18.47,19.435,18.39,19.01,367102,0
+PAHC.US,D,20240823,000000,19.08,21.085,18.79,20.94,435140,0
+PAHC.US,D,20240826,000000,21.3,21.3,20.55,21.14,230091,0
+PAHC.US,D,20240827,000000,20.54,21.28,20.54,21.06,282223,0
+PAHC.US,D,20240828,000000,21.02,21.38,20.6,20.81,130558,0
+PAHC.US,D,20240829,000000,19.64,21.83,18.91,21.47,277474,0
+PAHC.US,D,20240830,000000,21.59,22.305,20.72,21,286970,0
+PAHC.US,D,20240903,000000,20.73,21.5,19.73,19.87,236392,0
+PAHC.US,D,20240904,000000,19.7,20.095,19.47,19.65,117767,0
+PAHC.US,D,20240905,000000,19.65,19.95,19.37,19.42,186232,0
+PAHC.US,D,20240906,000000,19.42,19.72,19.37,19.46,192897,0
+PAHC.US,D,20240909,000000,20.3,20.91,19.99,20.53,230576,0
+PAHC.US,D,20240910,000000,20.49,20.93,20.05,20.88,171145,0
+PAHC.US,D,20240911,000000,20.8,20.8,20.165,20.45,184964,0
+PAHC.US,D,20240912,000000,20.59,21.43,20.56,21.21,184819,0
+PAHC.US,D,20240913,000000,21.5,22.06,21.06,21.99,169536,0
+PAHC.US,D,20240916,000000,22.11,22.16,21.09,21.53,179955,0
+PAHC.US,D,20240917,000000,21.67,22.55,21.61,22.36,168682,0
+PAHC.US,D,20240918,000000,22.36,22.76,22.03,22.15,185610,0
+PAHC.US,D,20240919,000000,22.68,22.73,22.085,22.41,172936,0
+PAHC.US,D,20240920,000000,22.32,22.65,22.21,22.28,483024,0
+PAHC.US,D,20240923,000000,22.1,22.1,21.54,21.99,193905,0
+PAHC.US,D,20240924,000000,22.04,22.29,21.91,22.04,173941,0
+PAHC.US,D,20240925,000000,22.19,22.315,21.8,22.07,192534,0
+PAHC.US,D,20240926,000000,22.32,22.355,21.82,22.1,233691,0
+PAHC.US,D,20240927,000000,22.22,22.38,21.854,22.07,236440,0
+PAHC.US,D,20240930,000000,22.05,22.84,21.935,22.52,338648,0
+PAHC.US,D,20241001,000000,22.46,22.54,21.965,22.08,205437,0
+PAHC.US,D,20241002,000000,21.92,22.12,21.7101,21.76,108520,0
+PAHC.US,D,20241003,000000,21.6,21.6,20.9694,21.13,107292,0
+PAHC.US,D,20241004,000000,21.34,21.38,20.8701,21.31,178266,0
+PAHC.US,D,20241007,000000,21.24,21.515,20.87,20.89,148675,0
+PAHC.US,D,20241008,000000,20.89,22.41,20.86,22.01,388437,0
+PAHC.US,D,20241009,000000,22.16,22.34,21.5,22.18,255816,0
+PAHC.US,D,20241010,000000,22.06,22.96,21.9143,22.89,207983,0
+PAHC.US,D,20241011,000000,22.97,24.02,22.96,23.49,216625,0
+PAHC.US,D,20241014,000000,23.67,24.38,23.67,24.29,176959,0
+PAHC.US,D,20241015,000000,24.06,24.53,23.9519,24.15,144628,0
+PAHC.US,D,20241016,000000,24.35,25.09,24.01,24.84,371131,0
+PAHC.US,D,20241017,000000,24.84,25.11,24.165,24.36,155209,0
+PAHC.US,D,20241018,000000,24.39,24.455,23.84,24.07,149646,0
+PAHC.US,D,20241021,000000,24.06,24.1144,23.59,23.65,145611,0
+PAHC.US,D,20241022,000000,23.73,24.21,23.7,24.18,158228,0
+PAHC.US,D,20241023,000000,24.1,24.55,23.68,23.82,124082,0
+PAHC.US,D,20241024,000000,23.84,23.84,23.15,23.41,119532,0
+PAHC.US,D,20241025,000000,23.6,23.68,23.2246,23.43,101408,0
+PAHC.US,D,20241028,000000,23.68,23.81,23.42,23.6,134695,0
+PAHC.US,D,20241029,000000,23.32,23.52,23.18,23.5,73417,0
+PAHC.US,D,20241030,000000,23.38,23.94,23.22,23.7,159763,0
+PAHC.US,D,20241031,000000,23.53,23.6799,23.12,23.12,95855,0
+PAHC.US,D,20241101,000000,23.25,23.47,23.03,23.18,151435,0
+PAHC.US,D,20241104,000000,23.06,23.11,22.3,22.37,126391,0
+PAHC.US,D,20241105,000000,22.23,23.01,22.16,22.85,145106,0
+PAHC.US,D,20241106,000000,24.35,24.46,22.95,23.09,205805,0
+PAHC.US,D,20241107,000000,24.09,24.6699,23.166,23.5,287685,0
+PAHC.US,D,20241108,000000,23.36,23.93,23.08,23.85,203227,0
+PAHC.US,D,20241111,000000,24.03,25.61,24.03,25.55,357276,0
+PAHC.US,D,20241112,000000,25.65,25.98,24.99,25.06,314256,0
+PAHC.US,D,20241113,000000,25.2,25.565,24.9794,25.27,178015,0
+PAHC.US,D,20241114,000000,25.23,25.325,24.23,24.9,217616,0
+PAHC.US,D,20241115,000000,24.99,24.99,24.25,24.46,197045,0
+PAHC.US,D,20241118,000000,24.58,24.74,23.75,24.11,229647,0
+PAHC.US,D,20241119,000000,23.89,24.102,23.54,23.75,229090,0
+PAHC.US,D,20241120,000000,23.55,23.64,23.09,23.39,228844,0
+PAHC.US,D,20241121,000000,23.69,24.74,23.13,23.76,199666,0
+PAHC.US,D,20241122,000000,23.88,24.34,23.71,23.74,132856,0
+PAHC.US,D,20241125,000000,23.98,24.395,23.67,24.14,193234,0
+PAHC.US,D,20241126,000000,24.2,24.2,23.56,23.73,156042,0
+PAHC.US,D,20241127,000000,23.59,23.87,23.24,23.59,99234,0
+PAHC.US,D,20241129,000000,23.59,23.69,23.11,23.37,81297,0
+PAHC.US,D,20241202,000000,23.37,23.7,23.13,23.54,150160,0
+PAHC.US,D,20241203,000000,23.55,23.61,23.07,23.26,141962,0
+PAHC.US,D,20241204,000000,23.36,23.86,22.8409,23.63,158486,0
+PAHC.US,D,20241205,000000,23.63,23.66,22.86,22.92,121818,0
+PAHC.US,D,20241206,000000,23.11,23.33,22.76,23.21,85607,0
+PAHC.US,D,20241209,000000,23.36,23.6999,23,23.32,130541,0
+PAHC.US,D,20241210,000000,23.27,23.37,22.78,23.11,99502,0
+PAHC.US,D,20241211,000000,23.33,24.04,23.0316,23.96,222968,0
+PAHC.US,D,20241212,000000,24,24.4199,23.75,23.88,172616,0
+PAHC.US,D,20241213,000000,23.78,23.88,22.61,22.67,128815,0
+PAHC.US,D,20241216,000000,22.69,23.03,22.1737,22.64,150690,0
+PAHC.US,D,20241217,000000,22.63,22.885,22.02,22.34,171909,0
+PAHC.US,D,20241218,000000,22.42,22.535,21.12,21.27,162460,0
+PAHC.US,D,20241219,000000,21.53,21.81,21.18,21.81,277541,0
+PAHC.US,D,20241220,000000,21.47,22.4,21.41,21.69,897111,0
+PAHC.US,D,20241223,000000,21.69,21.95,21.41,21.64,94010,0
+PAHC.US,D,20241224,000000,21.65,21.65,21.2524,21.64,60041,0
+PAHC.US,D,20241226,000000,21.49,21.75,21.291,21.68,160501,0
+PAHC.US,D,20241227,000000,21.49,21.84,20.88,21.05,188651,0
+PAHC.US,D,20241230,000000,20.91,21.26,20.24,20.97,143068,0
+PAHC.US,D,20241231,000000,20.98,21.185,20.4201,21,155624,0
+PAHC.US,D,20250102,000000,21.22,21.23,20.51,20.73,120197,0
+PAHC.US,D,20250103,000000,20.9,20.9,20.44,20.52,100725,0
+PAHC.US,D,20250106,000000,20.41,20.86,20.3201,20.61,172571,0
+PAHC.US,D,20250107,000000,20.66,20.97,20.3302,20.68,104129,0
+PAHC.US,D,20250108,000000,20.59,21.82,20.245,21.48,398286,0
+PAHC.US,D,20250110,000000,21.05,21.12,19.95,20.05,128810,0
+PAHC.US,D,20250113,000000,19.82,20.28,19.82,20.27,99207,0
+PAHC.US,D,20250114,000000,20.45,20.55,19.74,20.28,126914,0
+PAHC.US,D,20250115,000000,20.82,20.88,20.36,20.86,107525,0
+PAHC.US,D,20250116,000000,20.86,21.085,20.695,20.93,94696,0
+PAHC.US,D,20250117,000000,21.1,21.1,20.665,20.82,74318,0
+PAHC.US,D,20250121,000000,20.99,21.63,20.73,21.51,191848,0
+PAHC.US,D,20250122,000000,21.49,21.81,21.03,21.76,201368,0
+PAHC.US,D,20250123,000000,21.66,21.89,21.295,21.87,135849,0
+PAHC.US,D,20250124,000000,21.73,22.15,21.21,21.91,177473,0
+PAHC.US,D,20250127,000000,21.9,22.385,21.84,22.29,116657,0
+PAHC.US,D,20250128,000000,22.31,22.555,21.89,21.985,183031,0
+PAHC.US,D,20250129,000000,21.91,22.12,21.495,21.9,99351,0
+PAHC.US,D,20250130,000000,21.97,22.31,21.84,21.98,79512,0
+PAHC.US,D,20250131,000000,21.96,22.085,21.4284,21.81,164917,0
+PAHC.US,D,20250203,000000,21.07,21.93,21.045,21.685,135389,0
+PAHC.US,D,20250204,000000,21.55,22.06,21.47,22.02,86454,0
+PAHC.US,D,20250205,000000,22.26,22.61,21.94,22.37,149333,0
+PAHC.US,D,20250206,000000,23.88,24.66,23.17,24.58,403982,0
+PAHC.US,D,20250207,000000,24.75,24.98,23.45,23.69,330419,0
+PAHC.US,D,20250210,000000,23.86,26.42,23.055,26.22,874194,0
+PAHC.US,D,20250211,000000,26.3,26.4853,25.23,26.12,438949,0
+PAHC.US,D,20250212,000000,25.77,25.83,24.587,24.6,329036,0
+PAHC.US,D,20250213,000000,24.61,25.4999,24.33,25.19,221486,0
+PAHC.US,D,20250214,000000,25.34,26.27,25.05,25.77,299813,0
+PAHC.US,D,20250218,000000,26.03,26.55,25.7,25.82,349891,0
+PAHC.US,D,20250219,000000,25.54,25.699139,23.9301,24.17,383776,0
+PAHC.US,D,20250220,000000,23.93,24.14,22.96,22.97,381721,0
+PAHC.US,D,20250221,000000,23.2,23.2,22.31,22.5,292816,0
+PAHC.US,D,20250224,000000,22.5,22.7366,21.8,22.12,348065,0
+PAHC.US,D,20250225,000000,22.22,22.27,21.83,22.1,351339,0
+PAHC.US,D,20250226,000000,22.1,23.39,21.82,22.25,237742,0
+PAHC.US,D,20250227,000000,22.75,22.78,22.1,22.11,207747,0
+PAHC.US,D,20250228,000000,22.01,22.82,22.01,22.74,400055,0
+PAHC.US,D,20250303,000000,23.33,24.62,23,24.52,486197,0
+PAHC.US,D,20250304,000000,24.35,24.57,23.84,24.07,421202,0
+PAHC.US,D,20250305,000000,23.97,24.17,23.42,23.51,432975,0
+PAHC.US,D,20250306,000000,23.2,23.555,23.03,23.31,382600,0
+PAHC.US,D,20250307,000000,23.24,23.78,23.01,23.64,340008,0
+PAHC.US,D,20250310,000000,23.58,23.58,22.55,23.225,367952,0
+PAHC.US,D,20250311,000000,23.23,23.245,22.45,22.45,398304,0
+PAHC.US,D,20250312,000000,22.5,22.5,21.81,22.06,217186,0
+PAHC.US,D,20250313,000000,22.04,22.04,20.34,20.49,288317,0
+PAHC.US,D,20250314,000000,20.76,21.405,20.75,21.25,335608,0
+PAHC.US,D,20250317,000000,21.25,21.88,21.24,21.85,189087,0
+PAHC.US,D,20250318,000000,21.61,21.84,21.42,21.62,148577,0
+PAHC.US,D,20250319,000000,21.63,22.36,21.51,22.28,208669,0
+PAHC.US,D,20250320,000000,22.24,22.53,21.64,21.81,134202,0
+PAHC.US,D,20250321,000000,21.59,22.15,21.59,21.9,315267,0
+PAHC.US,D,20250324,000000,22.16,22.53,21.91,22.06,159138,0
+PAHC.US,D,20250325,000000,22.18,22.29,21.375,21.51,178994,0
+PAHC.US,D,20250326,000000,21.66,21.925,21.5,21.64,153016,0
+PAHC.US,D,20250327,000000,21.75,21.895,21.33,21.68,298396,0
+PAHC.US,D,20250328,000000,21.61,21.93,21.27,21.46,162159,0
+PAHC.US,D,20250331,000000,21,21.55,20.8,21.36,287605,0
+PAHC.US,D,20250401,000000,21.33,22.4071,21.33,21.97,272577,0
+PAHC.US,D,20250402,000000,21.59,22.055,21.54,21.9,142343,0
+PAHC.US,D,20250403,000000,21.04,21.35,20.1,20.22,246060,0
+PAHC.US,D,20250404,000000,19.59,19.87,18.91,19.19,288935,0
+PAHC.US,D,20250407,000000,18.33,19.615,17.885,18.66,276494,0
+PAHC.US,D,20250408,000000,19.44,19.44,17.65,17.88,197411,0
+PAHC.US,D,20250409,000000,17.43,19.435,16.48,19.06,304031,0
+PAHC.US,D,20250410,000000,18.54,18.59,17.35,17.72,241679,0
+PAHC.US,D,20250411,000000,18.15,18.15,16.96,17.5,251349,0
+PAHC.US,D,20250414,000000,17.98,18.35,17.4,17.91,206888,0
+PAHC.US,D,20250415,000000,17.61,17.82,16.675,16.81,222101,0
+PAHC.US,D,20250416,000000,16.79,17.385,16.69,16.83,228245,0
+PAHC.US,D,20250417,000000,16.84,17.32,16.64,17.29,241189,0
+PAHC.US,D,20250421,000000,16.94,17.02,16.16,16.53,322085,0
+PAHC.US,D,20250422,000000,16.82,17.21,16.66,17.04,121890,0
+PAHC.US,D,20250423,000000,17.33,17.86,17.17,17.2,130793,0
+PAHC.US,D,20250424,000000,17.31,18.03,17.1758,18.02,170430,0
+PAHC.US,D,20250425,000000,17.79,18.06,17.49,17.99,148311,0
+PAHC.US,D,20250428,000000,18.08,18.465,18.0131,18.43,142699,0
+PAHC.US,D,20250429,000000,18.43,18.92,18.2016,18.88,142440,0
+PAHC.US,D,20250430,000000,18.67,18.78,18.33,18.61,171319,0
+PAHC.US,D,20250501,000000,18.62,18.86,18.33,18.6,154510,0
+PAHC.US,D,20250502,000000,18.77,19.5,18.59,19.48,208384,0
+PAHC.US,D,20250505,000000,19.34,19.65,19.28,19.53,251228,0
+PAHC.US,D,20250506,000000,19.31,19.535,18.89,19.04,314777,0
+PAHC.US,D,20250507,000000,19.2,19.71,19,19.39,293460,0
+PAHC.US,D,20250508,000000,19.32,22.4,19.17,22.25,670138,0
+PAHC.US,D,20250509,000000,22.23,22.88,22.155,22.47,317954,0
+PAHC.US,D,20250512,000000,23.53,24.57,23.2004,24.5,250068,0
+PAHC.US,D,20250513,000000,24.51,24.87,23.84,24.6,343720,0
+PAHC.US,D,20250514,000000,24.41,24.41,23.17,23.36,291513,0
+PAHC.US,D,20250515,000000,23.44,23.91,23.23,23.83,260324,0
+PAHC.US,D,20250516,000000,23.79,24.19,23.745,24,306154,0
+PAHC.US,D,20250519,000000,23.47,24.33,23.425,24.13,215722,0
+PAHC.US,D,20250520,000000,23.98,24.26,23.8,24.09,387821,0
+PAHC.US,D,20250521,000000,23.76,24.08,23.21,23.25,164187,0
+PAHC.US,D,20250522,000000,23.14,23.4,22.9001,23.02,185154,0
+PAHC.US,D,20250523,000000,22.71,23.34,22.51,23.24,135439,0
+PAHC.US,D,20250527,000000,23.69,24.57,23.46,24.46,318726,0
+PAHC.US,D,20250528,000000,24.41,24.52,23.965,24.5,298692,0
+PAHC.US,D,20250529,000000,24.56,25.255,24.51,24.66,287569,0
+PAHC.US,D,20250530,000000,24.5,24.84,23.58,24.42,267856,0
+PAHC.US,D,20250602,000000,24.49,24.635,23.9,24.58,334738,0
+PAHC.US,D,20250603,000000,24.68,24.68,24.2125,24.32,245008,0
+PAHC.US,D,20250604,000000,24.27,24.4484,23.9,23.97,150011,0
+PAHC.US,D,20250605,000000,23.95,24.08,23.6825,23.89,199585,0
+PAHC.US,D,20250606,000000,24.16,24.5,23.915,24.08,138802,0
+PAHC.US,D,20250609,000000,24.16,24.56,23.74,24.23,266152,0
+PAHC.US,D,20250610,000000,24.28,24.57,22.8473,24.34,137356,0
+PAHC.US,D,20250611,000000,24.37,24.59,24.2,24.39,112409,0
+PAHC.US,D,20250612,000000,24.35,24.72,24.16,24.51,174465,0
+PAHC.US,D,20250613,000000,24.24,24.595,23.83,23.93,152026,0
+PAHC.US,D,20250616,000000,24.37,25.15,24.29,24.71,355400,0
+PAHC.US,D,20250617,000000,24.43,24.89,24.18,24.45,275477,0
+PAHC.US,D,20250618,000000,24.36,24.48,23.94,23.96,215002,0
+PAHC.US,D,20250620,000000,24.15,24.15,23.57,23.88,247450,0
+PAHC.US,D,20250623,000000,23.74,24.46,23.61,24.46,182782,0
+PAHC.US,D,20250624,000000,24.59,24.81,24.2762,24.77,143220,0
+PAHC.US,D,20250625,000000,25,25.365,24.6658,24.75,282600,0
+PAHC.US,D,20250626,000000,24.97,25.15,24.585,25.12,248086,0
+PAHC.US,D,20250627,000000,25.23,25.74,24.955,25.66,741659,0
+PAHC.US,D,20250630,000000,25.75,26.06,25.325,25.54,361292,0
+PAHC.US,D,20250701,000000,25.38,26.77,25.34,26.62,271863,0
+PAHC.US,D,20250702,000000,26.62,28.05,26.565,27.94,384088,0
+PAHC.US,D,20250703,000000,28.49,28.49,27.89,28,322712,0
+PAHC.US,D,20250707,000000,29.63,30.59,29.0646,29.9,557578,0
+PAHC.US,D,20250708,000000,29.89,30.46,29.31,30.12,514893,0
+PAHC.US,D,20250709,000000,30.48,31.53,30.2,31.39,469142,0
+PAHC.US,D,20250710,000000,31.47,31.8,30.84,31.14,382115,0
+PAHC.US,D,20250711,000000,30.76,30.975,30.15,30.8,330261,0
+PAHC.US,D,20250714,000000,30.51,31.71,30.3791,31.54,335761,0
+PAHC.US,D,20250715,000000,31.63,31.63,30.5,30.56,295845,0
+PAHC.US,D,20250716,000000,30.67,31.025,30.075,30.54,262614,0
+PAHC.US,D,20250717,000000,30.54,30.85,29.64,29.73,371328,0
+PAHC.US,D,20250718,000000,29.9,30.0653,29.19,29.41,353027,0
+PAHC.US,D,20250721,000000,29.49,29.515,28.75,29.14,310971,0
+PAHC.US,D,20250722,000000,29.12,29.665,29.05,29.23,221477,0
+PAHC.US,D,20250723,000000,30.12,30.4999,29.5,29.79,304610,0
+PAHC.US,D,20250724,000000,29.61,29.89,29.31,29.44,279127,0
+PAHC.US,D,20250725,000000,29.53,29.8,28.88,29.18,199505,0
+PAHC.US,D,20250728,000000,29.625,29.687,28.55,28.92,196905,0
+PAHC.US,D,20250729,000000,28.9,28.95,27.89,28.01,243622,0
+PAHC.US,D,20250730,000000,28.4,28.5,27.82,27.92,199346,0
+PAHC.US,D,20250731,000000,27.6,27.805,26.39,26.5,240941,0
+PAHC.US,D,20250801,000000,26.12,26.365,25.58,26.11,356504,0
+PAHC.US,D,20250804,000000,26.49,27.14,26.38,27.14,199702,0
+PAHC.US,D,20250805,000000,27.31,27.31,26.435,26.59,209911,0
+PAHC.US,D,20250806,000000,26.52,26.66,26.0815,26.49,164715,0
+PAHC.US,D,20250807,000000,26.76,27.385,26.46,27.33,218939,0
+PAHC.US,D,20250808,000000,27.39,28.53,27.27,28.1,241993,0
+PAHC.US,D,20250811,000000,28.1,28.78,27.83,28.55,327570,0
+PAHC.US,D,20250812,000000,28.61,29.825,28.52,29.68,345457,0
+PAHC.US,D,20250813,000000,29.79,30.966,29.51,30.96,341515,0
+PAHC.US,D,20250814,000000,30.29,30.78,30.025,30.57,195044,0
+PAHC.US,D,20250815,000000,30.61,30.85,30.27,30.67,316304,0
+PAHC.US,D,20250818,000000,30.66,31.26,30.475,31.25,266102,0
+PAHC.US,D,20250819,000000,31.25,32.08,30.9801,31.85,244804,0
+PAHC.US,D,20250820,000000,31.6,31.87,30.61,31.14,253093,0
+PAHC.US,D,20250821,000000,31.06,32.45,31,31.55,276888,0
+PAHC.US,D,20250822,000000,31.64,32.9484,31.53,32.46,194402,0
+PAHC.US,D,20250825,000000,32.47,32.5099,31.6501,31.94,205444,0
+PAHC.US,D,20250826,000000,31.82,32.9,31.3743,32.64,338489,0
+PAHC.US,D,20250827,000000,32.49,32.93,31,32.2,423236,0
+PAHC.US,D,20250828,000000,37.91,38.83,33.8625,38.46,1069914,0
+PAHC.US,D,20250829,000000,38.25,38.395,36.295,37.07,645152,0
+PAHC.US,D,20250902,000000,36.06,36.7911,34.6501,36.685,736270,0
+PAHC.US,D,20250903,000000,36.51,38.24,36.51,38.195,510214,0
+PAHC.US,D,20250904,000000,38,39.905,37.79,39.07,415040,0
+PAHC.US,D,20250905,000000,39,39.88,38.81,39.45,480721,0
+PAHC.US,D,20250908,000000,39.62,39.805,38.6,39.43,297572,0
+PAHC.US,D,20250909,000000,39.51,41.39,39.48,41.23,399914,0
+PAHC.US,D,20250910,000000,41.42,41.57,40.895,41.18,423722,0
+PAHC.US,D,20250911,000000,41.18,41.395,40.585,41.19,287049,0
+PAHC.US,D,20250912,000000,40.78,40.78,39.59,39.62,239997,0
+PAHC.US,D,20250915,000000,39.83,40.45,39.32,39.53,365189,0
+PAHC.US,D,20250916,000000,39.55,39.55,38.78,39.01,203056,0
+PAHC.US,D,20250917,000000,39.15,39.5399,38.43,38.58,161284,0
+PAHC.US,D,20250918,000000,38.55,40.55,38.55,40.54,451797,0
+PAHC.US,D,20250919,000000,40.58,40.68,39.22,39.86,554817,0
+PAHC.US,D,20250922,000000,39.78,40.01,37.91,38.4,281913,0
+PAHC.US,D,20250923,000000,38.32,39.05,38.11,38.42,212117,0
+PAHC.US,D,20250924,000000,38.61,38.78,37.93,38.25,203192,0
+PAHC.US,D,20250925,000000,37.91,38.26,37.6,38.04,258868,0
+PAHC.US,D,20250926,000000,38.22,38.83,38.2146,38.81,193290,0
+PAHC.US,D,20250929,000000,38.97,39.35,38.17,39.15,230274,0
+PAHC.US,D,20250930,000000,39.09,40.73,39.09,40.46,425730,0
+PAHC.US,D,20251001,000000,40.48,41.36,40.07,40.8,333533,0
+PAHC.US,D,20251002,000000,40.7,40.9077,38.98,39.01,247983,0
+PAHC.US,D,20251003,000000,39.13,39.86,38.09,38.32,308899,0
+PAHC.US,D,20251006,000000,38.39,38.77,37.71,37.79,253907,0
+PAHC.US,D,20251007,000000,37.98,38.3908,36.82,37.62,212640,0
+PAHC.US,D,20251008,000000,37.83,38.04,36.75,37.11,260093,0
+PAHC.US,D,20251009,000000,37.09,37.37,36.78,37.17,176679,0
+PAHC.US,D,20251010,000000,37.29,37.4,35.81,36.39,193429,0
+PAHC.US,D,20251013,000000,36.79,37.47,36.1401,36.58,143704,0
+PAHC.US,D,20251014,000000,36.24,37.77,36.24,37.64,188398,0
+PAHC.US,D,20251015,000000,37.83,39.23,37.47,39.14,229862,0
+PAHC.US,D,20251016,000000,39.22,39.32,38.19,38.57,155907,0
+PAHC.US,D,20251017,000000,38.18,40.15,38.09,39.72,196830,0
+PAHC.US,D,20251020,000000,40.1,40.81,39.875,40.62,235513,0
+PAHC.US,D,20251021,000000,40.6,42.32,40.26,41.45,362621,0
+PAHC.US,D,20251022,000000,41.45,41.98,38.95,40.19,359754,0
+PAHC.US,D,20251023,000000,40.07,41.31,39.955,41.05,208684,0
+PAHC.US,D,20251024,000000,41.36,42.8,40.45,42.33,296252,0
+PAHC.US,D,20251027,000000,42.4,42.82,41.11,41.7,241498,0
+PAHC.US,D,20251028,000000,41.49,42.065,41.2201,41.68,159306,0
+PAHC.US,D,20251029,000000,41.53,42.55,40.63,41.19,226513,0
+PAHC.US,D,20251030,000000,41.16,42.0811,40.84,41.86,218552,0
+PAHC.US,D,20251031,000000,41.52,43.65,41.38,42.06,392916,0
+PAHC.US,D,20251103,000000,42.37,44.35,40.01,43.37,528617,0
+PAHC.US,D,20251104,000000,42.07,43.865,41.8,42.11,443375,0
+PAHC.US,D,20251105,000000,41.93,42.41,40.46,41.15,406532,0
+PAHC.US,D,20251106,000000,41.27,43.9994,40.72,43.04,411385,0
+PAHC.US,D,20251107,000000,43.17,43.88,41.84,43.76,380619,0
+PAHC.US,D,20251110,000000,44.37,46.42,43.31,45.83,462966,0
+PAHC.US,D,20251111,000000,45.56,46.42,44.8101,45.33,319156,0
+PAHC.US,D,20251112,000000,45.33,46.01,44.95,45.32,247056,0
+PAHC.US,D,20251113,000000,45,45.365,43.71,44.7,297656,0
+PAHC.US,D,20251114,000000,44.01,45.66,44,45.1,306168,0
+PAHC.US,D,20251117,000000,44.9,46.2699,44.24,45.06,393540,0
+PAHC.US,D,20251118,000000,44.66,45,43.005,43.38,514457,0
+PAHC.US,D,20251119,000000,43.36,44.06,41.31,41.38,381703,0
+PAHC.US,D,20251120,000000,42.26,42.79,40.662,40.81,341318,0
+PAHC.US,D,20251121,000000,40.8,42.22,40.41,41.63,271673,0
+PAHC.US,D,20251124,000000,41.81,43.24,41.42,43.08,264364,0
+PAHC.US,D,20251125,000000,43.65,44.725,43.2683,44.33,258852,0
+PAHC.US,D,20251126,000000,44.34,44.72,43.07,43.23,259090,0
+PAHC.US,D,20251128,000000,43.59,43.945,41.78,41.88,124385,0
+PAHC.US,D,20251201,000000,41.77,42.25,40.5801,40.76,414299,0
+PAHC.US,D,20251202,000000,41.13,41.28,39.5,40.68,316864,0
+PAHC.US,D,20251203,000000,40.65,41.9399,40.47,41.39,238478,0
+PAHC.US,D,20251204,000000,40.95,41.89,40.52,40.77,256924,0
+PAHC.US,D,20251205,000000,40.66,40.77,38.27,39.16,289243,0
+PAHC.US,D,20251208,000000,39.7,40.79,39.125,40.08,278799,0
+PAHC.US,D,20251209,000000,40.19,40.82,38.22,38.28,336856,0
+PAHC.US,D,20251210,000000,38.53,40.17,38.505,39.87,282967,0
+PAHC.US,D,20251211,000000,40.25,41.615,39.93,40.76,294747,0
+PAHC.US,D,20251212,000000,40.75,41.61,39.78,40.15,226341,0
+PAHC.US,D,20251215,000000,40.54,41.37,40.16,40.67,175791,0
+PAHC.US,D,20251216,000000,40.64,41.1399,40.03,40.4,193359,0
+PAHC.US,D,20251217,000000,40.33,41.29,39.39,40.6,260369,0
+PAHC.US,D,20251218,000000,41.12,41.59,40.38,40.41,289925,0
+PAHC.US,D,20251219,000000,39.01,39.865,36.14,37.25,831686,0
+PAHC.US,D,20251222,000000,37.25,38.76,36.67,37.83,339819,0
+PAHC.US,D,20251223,000000,37.74,38.1397,37.06,37.39,224630,0
+PAHC.US,D,20251224,000000,37.18,37.88,37.085,37.74,131609,0
+PAHC.US,D,20251226,000000,37.95,38.37,37.84,38.17,155588,0
+PAHC.US,D,20251229,000000,38.19,38.4899,37.5099,37.73,211002,0
+PAHC.US,D,20251230,000000,37.51,37.88,37.05,37.51,247653,0
+PAHC.US,D,20251231,000000,37.61,37.61,37.061,37.36,282159,0
+PAHC.US,D,20260102,000000,37.56,37.76,36.47,37.3,178746,0
+PAHC.US,D,20260105,000000,37.18,38.705,36.758,38.37,218675,0
+PAHC.US,D,20260106,000000,38.46,39.79,37.9101,39.54,208391,0
+PAHC.US,D,20260107,000000,39.65,40.43,38.85,39.43,223438,0
+PAHC.US,D,20260108,000000,39.34,40.38,38.0001,39.72,153681,0
+PAHC.US,D,20260109,000000,39.71,40.196,39.18,39.44,163725,0
+PAHC.US,D,20260112,000000,39.19,40.36,38.71,39.83,270553,0
+PAHC.US,D,20260113,000000,39.83,40.54,39.44,40.46,159243,0
+PAHC.US,D,20260114,000000,40.46,41.2732,39.3101,39.87,194182,0
+PAHC.US,D,20260115,000000,39.87,40.115,39.27,40.06,176998,0
+PAHC.US,D,20260116,000000,40.06,41.6,40.02,41.07,218929,0
+PAHC.US,D,20260120,000000,40.82,42.2199,40.3701,41.08,165333,0
+PAHC.US,D,20260121,000000,41.5,42.105,41.16,41.95,220110,0
+PAHC.US,D,20260122,000000,42.14,42.82,41.59,41.61,212999,0
+PAHC.US,D,20260123,000000,41.26,41.26,38.29,39.01,297573,0
+PAHC.US,D,20260126,000000,39,39.71,38.87,39.48,145020,0
+PAHC.US,D,20260127,000000,39.54,39.91,39.2775,39.52,109316,0
+PAHC.US,D,20260128,000000,39.63,39.6881,38.5,38.8,157698,0
+PAHC.US,D,20260129,000000,39.13,40.65,39.13,39.89,174280,0
+PAHC.US,D,20260130,000000,39.51,40.365,39.17,40.15,170131,0
+PAHC.US,D,20260202,000000,40.22,41.98,39.985,41.91,217184,0
+PAHC.US,D,20260203,000000,41.9,42.84,40.56,41.31,361272,0
+PAHC.US,D,20260204,000000,41.23,41.73,40.3,41,336206,0
+PAHC.US,D,20260205,000000,43.17,50.05,43.17,50,982256,0
+PAHC.US,D,20260206,000000,50.75,56.3,50.2601,53.07,646773,0
+PAHC.US,D,20260209,000000,53.04,54.26,51.39,51.85,373562,0
+PAHC.US,D,20260210,000000,52,52.4,51.1,51.74,345718,0
+PAHC.US,D,20260211,000000,51.8,52.47,51.2993,51.52,353451,0
+PAHC.US,D,20260212,000000,51.8,52.8899,50.94,51.265,256796,0
+PAHC.US,D,20260213,000000,51.71,52.64,51.4,52.26,246765,0
+PAHC.US,D,20260217,000000,52.26,53.97,52.15,52.29,251441,0
+PAHC.US,D,20260218,000000,52.17,52.58,50.33,51.08,285202,0
diff --git a/daily/us/nasdaq stocks/2/pgacu.us.txt b/daily/us/nasdaq stocks/2/pgacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16be00f29555d8102bcff79bd6ab0feaf22d89ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgacu.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGACU.US,D,20241206,000000,10,10,9.99,9.99,463611,0
+PGACU.US,D,20241209,000000,10,10,9.99,9.99,123710,0
+PGACU.US,D,20241210,000000,10,10,9.99,10,52621,0
+PGACU.US,D,20241211,000000,9.99,10.005,9.99,9.99,555253,0
+PGACU.US,D,20241212,000000,10,10.03,10,10,455901,0
+PGACU.US,D,20241213,000000,10,10.01,10,10.01,31376,0
+PGACU.US,D,20241216,000000,10.01,10.01,10,10,473734,0
+PGACU.US,D,20241217,000000,10.02,10.02,10,10,3251,0
+PGACU.US,D,20241218,000000,10.03,10.03,10.0185,10.0185,1874,0
+PGACU.US,D,20241219,000000,10.02,10.02,10,10,21524,0
+PGACU.US,D,20241220,000000,10.015,10.02,10,10.01,22304,0
+PGACU.US,D,20241223,000000,10.0099,10.01,10.0099,10.01,401,0
+PGACU.US,D,20241224,000000,10,10.015,10,10.015,500,0
+PGACU.US,D,20241231,000000,10.03,10.03,10.02,10.02,55787,0
+PGACU.US,D,20250102,000000,10.02,10.02,10.02,10.02,900,0
+PGACU.US,D,20250103,000000,10.03,10.04,10.03,10.03,1417,0
+PGACU.US,D,20250106,000000,10.03,10.04,10.03,10.04,1768,0
+PGACU.US,D,20250107,000000,10.02,10.0488,10.02,10.0488,2100,0
+PGACU.US,D,20250108,000000,10.04,10.04,10.04,10.04,134,0
+PGACU.US,D,20250110,000000,10.07,10.07,10.04,10.06,300,0
+PGACU.US,D,20250113,000000,10.06,10.06,10.06,10.06,201,0
+PGACU.US,D,20250115,000000,10.04,10.05,10.04,10.05,27968,0
+PGACU.US,D,20250116,000000,10.05,10.06,10.05,10.06,9908,0
+PGACU.US,D,20250121,000000,10.07,10.07,10.07,10.07,25969,0
+PGACU.US,D,20250122,000000,10.07,10.08,10.07,10.08,90663,0
+PGACU.US,D,20250123,000000,10.09,10.09,10.09,10.09,285833,0
+PGACU.US,D,20250124,000000,10.09,10.1,10.09,10.1,134736,0
+PGACU.US,D,20250127,000000,10.11,10.12,10.08,10.12,49187,0
+PGACU.US,D,20250128,000000,10.12,10.13,10.12,10.13,646731,0
+PGACU.US,D,20250129,000000,10.19,10.19,10.135,10.15,31705,0
+PGACU.US,D,20250130,000000,10.15,10.15,10.15,10.15,4545,0
+PGACU.US,D,20250131,000000,10.1487,10.15,10.13,10.15,415,0
+PGACU.US,D,20250203,000000,10.17,10.17,10.14,10.1694,2035,0
+PGACU.US,D,20250205,000000,10.17,10.17,10.17,10.17,4000,0
+PGACU.US,D,20250207,000000,10.1588,10.1588,10.1488,10.1488,1632,0
+PGACU.US,D,20250210,000000,10.16,10.17,10.16,10.17,940,0
+PGACU.US,D,20250212,000000,10.14,10.14,10.14,10.14,100,0
+PGACU.US,D,20250218,000000,10.1507,10.1601,10.1507,10.1601,200,0
+PGACU.US,D,20250224,000000,10.17,10.19,10.15,10.185,12460,0
+PGACU.US,D,20250225,000000,10.195,10.1956,10.14,10.1956,5102,0
+PGACU.US,D,20250227,000000,10.16,10.16,10.16,10.16,110,0
+PGACU.US,D,20250310,000000,10.2,10.2,10.17,10.17,500,0
+PGACU.US,D,20250311,000000,10.2372,10.25,10.16,10.24,1658,0
+PGACU.US,D,20250312,000000,10.21,10.25,10.2,10.2,609,0
+PGACU.US,D,20250313,000000,10.24,10.24,10.2,10.21,1576,0
+PGACU.US,D,20250314,000000,10.21,10.21,10.2099,10.21,352,0
+PGACU.US,D,20250317,000000,10.24,10.24,10.24,10.24,408,0
+PGACU.US,D,20250408,000000,10.28,10.28,10.28,10.28,221,0
+PGACU.US,D,20250410,000000,10.25,10.25,10.25,10.25,1044,0
+PGACU.US,D,20250411,000000,10.2301,10.2503,10.22,10.2301,1392,0
+PGACU.US,D,20250423,000000,10.23,10.23,10.23,10.23,100,0
+PGACU.US,D,20250502,000000,10.3,10.3,10.3,10.3,667,0
+PGACU.US,D,20250505,000000,10.3,10.3,10.23,10.23,496,0
+PGACU.US,D,20250506,000000,10.3,10.3,10.3,10.3,771,0
+PGACU.US,D,20250507,000000,10.3,10.3,10.3,10.3,716,0
+PGACU.US,D,20250508,000000,10.3,10.3,10.3,10.3,699,0
+PGACU.US,D,20250509,000000,10.3,10.3,10.3,10.3,600,0
+PGACU.US,D,20250512,000000,10.3,10.3,10.3,10.3,300,0
+PGACU.US,D,20250514,000000,10.3,10.3,10.3,10.3,2019,0
+PGACU.US,D,20250516,000000,10.27,10.27,10.26,10.26,1600,0
+PGACU.US,D,20250519,000000,10.24,10.24,10.2294,10.24,17818,0
+PGACU.US,D,20250520,000000,10.24,10.24,10.24,10.24,118,0
+PGACU.US,D,20250521,000000,10.24,10.2918,10.2294,10.26,37900,0
+PGACU.US,D,20250522,000000,10.24,10.32,10.2363,10.2501,30229,0
+PGACU.US,D,20250523,000000,10.25,10.2965,10.25,10.2601,16832,0
+PGACU.US,D,20250527,000000,10.26,10.29,10.26,10.28,11011,0
+PGACU.US,D,20250528,000000,10.26,10.32,10.24,10.28,35747,0
+PGACU.US,D,20250529,000000,10.22,10.3,10.22,10.3,9389,0
+PGACU.US,D,20250530,000000,10.33,10.33,10.27,10.27,326,0
+PGACU.US,D,20250602,000000,10.29,10.35,10.26,10.35,4652,0
+PGACU.US,D,20250603,000000,10.35,10.5111,10.28,10.33,48872,0
+PGACU.US,D,20250604,000000,10.33,10.33,10.33,10.33,132,0
+PGACU.US,D,20250606,000000,10.41,10.42,10.33,10.42,727,0
+PGACU.US,D,20250610,000000,10.33,10.33,10.33,10.33,102,0
+PGACU.US,D,20250623,000000,10.34,10.34,10.34,10.34,106,0
+PGACU.US,D,20250625,000000,10.34,10.34,10.34,10.34,100,0
+PGACU.US,D,20250626,000000,10.24,10.24,10.24,10.24,112,0
+PGACU.US,D,20250627,000000,10.29,10.29,10.29,10.29,105,0
+PGACU.US,D,20250630,000000,10.26,10.28,10.26,10.28,851,0
+PGACU.US,D,20250701,000000,10.34,10.34,10.34,10.34,300,0
+PGACU.US,D,20250702,000000,10.38,10.38,10.37,10.37,200,0
+PGACU.US,D,20250703,000000,10.37,10.37,10.37,10.37,100,0
+PGACU.US,D,20250707,000000,10.36,10.42,10.35,10.42,870,0
+PGACU.US,D,20250708,000000,10.42,10.42,10.34,10.34,2000,0
+PGACU.US,D,20250709,000000,10.36,10.36,10.35,10.35,208,0
+PGACU.US,D,20250710,000000,10.15,10.15,9.91,9.91,371,0
+PGACU.US,D,20250711,000000,10.2,10.2,10.2,10.2,300,0
+PGACU.US,D,20250908,000000,10.2,10.39,10.2,10.38,12742,0
+PGACU.US,D,20250924,000000,10.45,10.45,10.45,10.45,300,0
+PGACU.US,D,20250930,000000,10.45,10.45,10.45,10.45,700,0
+PGACU.US,D,20251028,000000,10.55,10.55,10.31,10.31,200,0
+PGACU.US,D,20251205,000000,10.63,10.63,10.63,10.63,10050,0
+PGACU.US,D,20251210,000000,10.3,10.3,10.3,10.3,100,0
+PGACU.US,D,20251223,000000,10.3,10.3,10.21,10.21,2100,0
+PGACU.US,D,20251224,000000,10.56,10.57,10.35,10.57,5036,0
+PGACU.US,D,20251226,000000,10.4,10.4,10.4,10.4,709,0
+PGACU.US,D,20251229,000000,10.4,10.4,10.4,10.4,2006,0
+PGACU.US,D,20251230,000000,10.37,10.56,10.32,10.56,2500,0
+PGACU.US,D,20251231,000000,10.32,10.43,10.27,10.4,2682,0
+PGACU.US,D,20260102,000000,10.3,10.3,10.25,10.3,2206,0
+PGACU.US,D,20260105,000000,10.55,10.55,10.55,10.55,2000,0
+PGACU.US,D,20260106,000000,10.35,10.57,10.35,10.55,6400,0
+PGACU.US,D,20260107,000000,10.35,10.58,10.335,10.56,11740,0
+PGACU.US,D,20260112,000000,10.58,10.58,10.5,10.58,3097,0
+PGACU.US,D,20260115,000000,10.59,10.65,10.59,10.65,1006,0
+PGACU.US,D,20260123,000000,10.57,10.57,10.57,10.57,1340,0
+PGACU.US,D,20260202,000000,10.55,10.55,10.55,10.55,440,0
+PGACU.US,D,20260204,000000,10.55,10.55,10.55,10.55,142,0
+PGACU.US,D,20260206,000000,10.59,10.59,10.59,10.59,190,0
diff --git a/daily/us/nasdaq stocks/2/plmk.us.txt b/daily/us/nasdaq stocks/2/plmk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..813fa54815fa1b0c7abb316819fb72dbcdf8faf0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plmk.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLMK.US,D,20250203,000000,9.98,9.98,9.96,9.96,1226,0
+PLMK.US,D,20250204,000000,9.96,9.96,9.96,9.96,25151,0
+PLMK.US,D,20250205,000000,9.97,9.97,9.97,9.97,202050,0
+PLMK.US,D,20250206,000000,9.97,9.98,9.97,9.98,1138730,0
+PLMK.US,D,20250207,000000,9.98,9.98,9.96,9.96,99256,0
+PLMK.US,D,20250210,000000,9.975,9.98,9.975,9.98,1305,0
+PLMK.US,D,20250211,000000,9.97,9.97,9.9689,9.97,330731,0
+PLMK.US,D,20250212,000000,9.97,9.977,9.97,9.97,389892,0
+PLMK.US,D,20250213,000000,9.97,9.9721,9.97,9.97,461377,0
+PLMK.US,D,20250214,000000,9.98,9.98,9.98,9.98,159000,0
+PLMK.US,D,20250218,000000,9.98,9.99,9.98,9.98,446555,0
+PLMK.US,D,20250219,000000,9.98,9.98,9.98,9.98,706,0
+PLMK.US,D,20250221,000000,9.9849,9.9899,9.9849,9.9899,3402,0
+PLMK.US,D,20250224,000000,9.98,9.99,9.98,9.98,271384,0
+PLMK.US,D,20250225,000000,9.99,10,9.99,9.99,246106,0
+PLMK.US,D,20250226,000000,9.99,9.99,9.99,9.99,2555,0
+PLMK.US,D,20250227,000000,10,10,9.995,10,58209,0
+PLMK.US,D,20250228,000000,9.99,10,9.99,10,1066,0
+PLMK.US,D,20250303,000000,9.99,10,9.99,10,964,0
+PLMK.US,D,20250304,000000,10,10.005,9.99,10,535649,0
+PLMK.US,D,20250305,000000,10,10.01,10,10.01,558340,0
+PLMK.US,D,20250306,000000,10.02,10.03,10.015,10.03,37018,0
+PLMK.US,D,20250310,000000,10.02,10.02,10.01,10.01,20901,0
+PLMK.US,D,20250311,000000,10.02,10.03,10.01,10.03,498011,0
+PLMK.US,D,20250312,000000,10.02,10.03,10.02,10.03,75104,0
+PLMK.US,D,20250313,000000,10.02,10.02,10.02,10.02,673,0
+PLMK.US,D,20250314,000000,10.02,10.03,10.02,10.03,65853,0
+PLMK.US,D,20250317,000000,10.03,10.03,10.02,10.02,695,0
+PLMK.US,D,20250318,000000,10.02,10.02,10.02,10.02,1143,0
+PLMK.US,D,20250319,000000,10.03,10.04,10.025,10.04,162984,0
+PLMK.US,D,20250320,000000,10.055,10.07,10.055,10.07,980,0
+PLMK.US,D,20250321,000000,10.06,10.09,10.06,10.09,18760,0
+PLMK.US,D,20250324,000000,10.08,10.11,10.08,10.11,993,0
+PLMK.US,D,20250325,000000,10.06,10.07,10,10.07,2589,0
+PLMK.US,D,20250326,000000,10.04,10.04,10.04,10.04,1157,0
+PLMK.US,D,20250328,000000,10.069,10.07,10.069,10.07,1969,0
+PLMK.US,D,20250331,000000,10.055,10.07,10.04,10.04,948,0
+PLMK.US,D,20250401,000000,10.07,10.07,10.05,10.05,2712,0
+PLMK.US,D,20250402,000000,10.06,10.06,10.06,10.06,100,0
+PLMK.US,D,20250403,000000,10.07,10.07,10.05,10.05,930,0
+PLMK.US,D,20250404,000000,10.05,10.07,10.05,10.06,107064,0
+PLMK.US,D,20250407,000000,10.07,10.07,10.06,10.06,1170,0
+PLMK.US,D,20250408,000000,10.09,10.1,10.09,10.1,201,0
+PLMK.US,D,20250409,000000,10.09,10.1,10.07,10.07,497,0
+PLMK.US,D,20250410,000000,10.08,10.08,10.07,10.07,390,0
+PLMK.US,D,20250411,000000,10.07,10.07,10.06,10.06,300924,0
+PLMK.US,D,20250414,000000,10.07,10.08,10.03,10.07,1227833,0
+PLMK.US,D,20250415,000000,10.07,10.09,10.07,10.07,3278,0
+PLMK.US,D,20250416,000000,10.07,10.08,10.06,10.06,68563,0
+PLMK.US,D,20250417,000000,10.05,10.08,10.05,10.06,185181,0
+PLMK.US,D,20250421,000000,10.06,10.08,10.06,10.07,20117,0
+PLMK.US,D,20250422,000000,10.07,10.07,10.07,10.07,225127,0
+PLMK.US,D,20250423,000000,10.08,10.09,10.08,10.09,27713,0
+PLMK.US,D,20250424,000000,10.085,10.095,10.085,10.095,16498,0
+PLMK.US,D,20250425,000000,10.095,10.1,10.095,10.1,21430,0
+PLMK.US,D,20250428,000000,10.1,10.11,10.1,10.11,312,0
+PLMK.US,D,20250429,000000,10.11,10.13,10.11,10.12,644168,0
+PLMK.US,D,20250430,000000,10.1,10.15,10.1,10.12,1174535,0
+PLMK.US,D,20250501,000000,10.18,10.18,10.12,10.13,365000,0
+PLMK.US,D,20250502,000000,10.19,10.19,10.13,10.13,275074,0
+PLMK.US,D,20250505,000000,10.14,10.15,10.135,10.15,38573,0
+PLMK.US,D,20250506,000000,10.14,10.15,10.14,10.15,1931,0
+PLMK.US,D,20250507,000000,10.16,10.16,10.13,10.13,936,0
+PLMK.US,D,20250508,000000,10.16,10.16,10.13,10.13,25405,0
+PLMK.US,D,20250513,000000,10.1398,10.15,10.1398,10.15,15222,0
+PLMK.US,D,20250514,000000,10.1412,10.15,10.1412,10.15,16330,0
+PLMK.US,D,20250515,000000,10.15,10.15,10.15,10.15,134,0
+PLMK.US,D,20250516,000000,10.1953,10.2,10.15,10.15,6884,0
+PLMK.US,D,20250519,000000,10.15,10.15,10.15,10.15,199,0
+PLMK.US,D,20250528,000000,10.15,10.1573,10.15,10.1573,2048,0
+PLMK.US,D,20250529,000000,10.16,10.16,10.16,10.16,1823,0
+PLMK.US,D,20250602,000000,10.175,10.21,10.175,10.19,169438,0
+PLMK.US,D,20250604,000000,10.24,10.25,10.24,10.25,5068,0
+PLMK.US,D,20250605,000000,10.2,10.23,10.2,10.23,443,0
+PLMK.US,D,20250609,000000,10.25,10.25,10.25,10.25,152537,0
+PLMK.US,D,20250610,000000,10.25,10.26,10.25,10.26,232141,0
+PLMK.US,D,20250611,000000,10.26,10.26,10.26,10.26,70378,0
+PLMK.US,D,20250616,000000,10.26,10.26,10.26,10.26,332493,0
+PLMK.US,D,20250617,000000,10.27,10.27,10.27,10.27,1512,0
+PLMK.US,D,20250620,000000,10.27,10.27,10.27,10.27,158,0
+PLMK.US,D,20250623,000000,10.275,10.28,10.275,10.28,1217,0
+PLMK.US,D,20250625,000000,10.28,10.28,10.28,10.28,130020,0
+PLMK.US,D,20250701,000000,10.27,10.27,10.27,10.27,173,0
+PLMK.US,D,20250702,000000,10.27,10.27,10.25,10.25,4952,0
+PLMK.US,D,20250708,000000,10.27,10.27,10.27,10.27,185,0
+PLMK.US,D,20250709,000000,10.28,10.28,10.27,10.27,27957,0
+PLMK.US,D,20250717,000000,10.2742,10.28,10.2742,10.28,9093,0
+PLMK.US,D,20250718,000000,10.2858,10.29,10.285,10.29,27167,0
+PLMK.US,D,20250721,000000,10.29,10.3,10.29,10.3,13981,0
+PLMK.US,D,20250722,000000,10.2949,10.295,10.2949,10.295,3796,0
+PLMK.US,D,20250723,000000,10.3,10.3,10.3,10.3,2002,0
+PLMK.US,D,20250725,000000,10.31,10.31,10.3004,10.31,14504,0
+PLMK.US,D,20250728,000000,10.3,10.3,10.3,10.3,2669,0
+PLMK.US,D,20250729,000000,10.3,10.3,10.3,10.3,105,0
+PLMK.US,D,20250730,000000,10.311,10.311,10.3098,10.3099,9589,0
+PLMK.US,D,20250731,000000,10.34,10.34,10.34,10.34,1552,0
+PLMK.US,D,20250801,000000,10.31,10.31,10.305,10.305,112492,0
+PLMK.US,D,20250804,000000,10.29,10.29,10.28,10.28,25253,0
+PLMK.US,D,20250805,000000,10.29,10.29,10.29,10.29,75044,0
+PLMK.US,D,20250811,000000,10.31,10.31,10.31,10.31,101,0
+PLMK.US,D,20250812,000000,10.3,10.31,10.29,10.31,17396,0
+PLMK.US,D,20250813,000000,10.31,10.31,10.3,10.31,59320,0
+PLMK.US,D,20250814,000000,10.31,10.31,10.31,10.31,112,0
+PLMK.US,D,20250815,000000,10.29,10.3,10.28,10.3,20255,0
+PLMK.US,D,20250818,000000,10.27,10.27,10.27,10.27,122,0
+PLMK.US,D,20250819,000000,10.28,10.28,10.28,10.28,128,0
+PLMK.US,D,20250820,000000,10.28,10.28,10.28,10.28,106,0
+PLMK.US,D,20250821,000000,10.27,10.27,10.27,10.27,104,0
+PLMK.US,D,20250822,000000,10.29,10.29,10.27,10.27,1202,0
+PLMK.US,D,20250825,000000,10.27,10.27,10.27,10.27,103,0
+PLMK.US,D,20250826,000000,10.28,10.28,10.28,10.28,102,0
+PLMK.US,D,20250827,000000,10.29,10.29,10.29,10.29,109,0
+PLMK.US,D,20250828,000000,10.29,10.29,10.29,10.29,4604,0
+PLMK.US,D,20250829,000000,10.28,10.28,10.28,10.28,115,0
+PLMK.US,D,20250902,000000,10.28,10.28,10.28,10.28,105,0
+PLMK.US,D,20250909,000000,10.28,10.28,10.28,10.28,110,0
+PLMK.US,D,20250916,000000,10.28,10.3,10.28,10.3,25710,0
+PLMK.US,D,20250917,000000,10.31,10.31,10.3,10.3,1128,0
+PLMK.US,D,20250922,000000,10.31,10.31,10.31,10.31,181,0
+PLMK.US,D,20250923,000000,10.29,10.29,10.29,10.29,101,0
+PLMK.US,D,20250924,000000,10.33,10.33,10.33,10.33,50200,0
+PLMK.US,D,20250926,000000,10.33,10.33,10.33,10.33,102,0
+PLMK.US,D,20250929,000000,10.32,10.32,10.32,10.32,150,0
+PLMK.US,D,20250930,000000,10.32,10.32,10.32,10.32,8091,0
+PLMK.US,D,20251002,000000,10.32,10.32,10.32,10.32,202,0
+PLMK.US,D,20251003,000000,10.32,10.32,10.32,10.32,199,0
+PLMK.US,D,20251007,000000,10.32,10.32,10.32,10.32,469,0
+PLMK.US,D,20251008,000000,10.32,10.32,10.32,10.32,3939,0
+PLMK.US,D,20251013,000000,10.32,10.32,10.32,10.32,122,0
+PLMK.US,D,20251016,000000,10.41,10.42,10.37,10.37,8628,0
+PLMK.US,D,20251017,000000,10.38,10.38,10.36,10.38,6039,0
+PLMK.US,D,20251020,000000,10.38,10.38,10.38,10.38,178,0
+PLMK.US,D,20251021,000000,10.38,10.58,10.38,10.58,40660,0
+PLMK.US,D,20251022,000000,10.46,10.46,10.46,10.46,135,0
+PLMK.US,D,20251027,000000,10.415,10.415,10.4,10.405,10121,0
+PLMK.US,D,20251029,000000,10.41,10.41,10.41,10.41,1433,0
+PLMK.US,D,20251030,000000,10.411,10.415,10.41,10.41,8221,0
+PLMK.US,D,20251031,000000,10.42,10.445,10.42,10.44,266250,0
+PLMK.US,D,20251103,000000,10.44,10.44,10.43,10.43,997,0
+PLMK.US,D,20251106,000000,10.43,10.44,10.43,10.44,5108,0
+PLMK.US,D,20251111,000000,10.44,10.44,10.44,10.44,315,0
+PLMK.US,D,20251113,000000,10.42,10.42,10.42,10.42,3444,0
+PLMK.US,D,20251114,000000,10.44,10.445,10.44,10.44,17207,0
+PLMK.US,D,20251119,000000,10.45,10.45,10.45,10.45,1586,0
+PLMK.US,D,20251124,000000,10.38,10.38,10.38,10.38,5611,0
+PLMK.US,D,20251128,000000,10.39,10.39,10.39,10.39,465,0
+PLMK.US,D,20251204,000000,10.4,10.4,10.4,10.4,1023,0
+PLMK.US,D,20251205,000000,10.4,10.4,10.4,10.4,6609,0
+PLMK.US,D,20251208,000000,10.42,10.42,10.42,10.42,1001,0
+PLMK.US,D,20251209,000000,10.41,10.41,10.41,10.41,19857,0
+PLMK.US,D,20251210,000000,10.42,10.42,10.42,10.42,19740,0
+PLMK.US,D,20251211,000000,10.41,10.42,10.41,10.42,30007,0
+PLMK.US,D,20251212,000000,10.42,10.42,10.42,10.42,172614,0
+PLMK.US,D,20251215,000000,10.43,10.435,10.43,10.43,36409,0
+PLMK.US,D,20251219,000000,10.45,10.47,10.435,10.46,324595,0
+PLMK.US,D,20251222,000000,10.47,10.47,10.42,10.45,188398,0
+PLMK.US,D,20251223,000000,10.45,10.46,10.42,10.42,87762,0
+PLMK.US,D,20251224,000000,10.47,10.47,10.47,10.47,279,0
+PLMK.US,D,20251226,000000,10.48,10.48,10.48,10.48,2225,0
+PLMK.US,D,20251229,000000,10.42,10.48,10.42,10.43,758,0
+PLMK.US,D,20251230,000000,10.425,10.49,10.425,10.46,38707,0
+PLMK.US,D,20260102,000000,10.445,10.47,10.42,10.42,2968,0
+PLMK.US,D,20260105,000000,10.47,10.47,10.42,10.47,1106,0
+PLMK.US,D,20260106,000000,10.43,10.47,10.43,10.47,1263,0
+PLMK.US,D,20260107,000000,10.43,10.47,10.43,10.43,2169,0
+PLMK.US,D,20260108,000000,10.47,10.47,10.43,10.45,1653,0
+PLMK.US,D,20260109,000000,10.42,10.45,10.42,10.44,14122,0
+PLMK.US,D,20260112,000000,10.4855,10.495,10.43,10.4718,608,0
+PLMK.US,D,20260113,000000,10.49,10.49,10.44,10.47,1126,0
+PLMK.US,D,20260115,000000,10.4815,10.482,10.46,10.48,5155,0
+PLMK.US,D,20260116,000000,10.483,10.483,10.483,10.483,575,0
+PLMK.US,D,20260120,000000,10.485,10.485,10.485,10.485,297,0
+PLMK.US,D,20260121,000000,10.48,10.48,10.47,10.47,100550,0
+PLMK.US,D,20260122,000000,10.5,10.54,10.47,10.51,92386,0
+PLMK.US,D,20260123,000000,10.5,10.5,10.48,10.4999,264720,0
+PLMK.US,D,20260126,000000,10.5285,10.64,10.5,10.53,256308,0
+PLMK.US,D,20260127,000000,10.5417,10.5417,10.52,10.5292,101576,0
+PLMK.US,D,20260128,000000,10.5366,10.6,10.52,10.56,44779,0
+PLMK.US,D,20260129,000000,10.56,10.6,10.5301,10.55,20913,0
+PLMK.US,D,20260130,000000,10.531,10.57,10.53,10.53,14924,0
+PLMK.US,D,20260202,000000,10.56,10.57,10.54,10.54,217220,0
+PLMK.US,D,20260203,000000,10.54,10.555,10.54,10.54,10226,0
+PLMK.US,D,20260204,000000,10.53,10.54,10.51,10.51,77843,0
+PLMK.US,D,20260205,000000,10.51,10.52,10.51,10.51,1935,0
+PLMK.US,D,20260206,000000,10.53,10.545,10.5,10.545,9884,0
+PLMK.US,D,20260209,000000,10.53,10.53,10.51,10.5155,9254,0
+PLMK.US,D,20260210,000000,10.55,10.55,10.51,10.52,106123,0
+PLMK.US,D,20260211,000000,10.55,10.55,10.505,10.51,119832,0
+PLMK.US,D,20260212,000000,10.52,10.52,10.5,10.5,3063,0
+PLMK.US,D,20260213,000000,10.5,10.51,10.49,10.49,10138,0
+PLMK.US,D,20260217,000000,10.52,10.52,10.49,10.49,5560,0
+PLMK.US,D,20260218,000000,10.495,10.505,10.495,10.495,15434,0
diff --git a/daily/us/nasdaq stocks/2/plut.us.txt b/daily/us/nasdaq stocks/2/plut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ac18f6c54a8bd7dc36a7d5d3c87780f4f5c69fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plut.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLUT.US,D,20250205,000000,4.17,4.2,4,4,1638382,0
+PLUT.US,D,20250206,000000,4.06,4.22,4.01,4.04,1706488,0
+PLUT.US,D,20250207,000000,4.03,4.15,4,4.15,226651,0
+PLUT.US,D,20250210,000000,4.05,4.11,4.01,4.01,121444,0
+PLUT.US,D,20250211,000000,4.01,4.0981,4,4.04,257636,0
+PLUT.US,D,20250212,000000,4.03,4.0999,4.02,4.04,123709,0
+PLUT.US,D,20250213,000000,4.0402,4.11,4,4.03,329012,0
+PLUT.US,D,20250214,000000,4.0999,4.12,4.0576,4.09,18609,0
+PLUT.US,D,20250218,000000,4.06,4.06,4.01,4.06,46114,0
+PLUT.US,D,20250219,000000,4.02,4.06,4,4.03,58460,0
+PLUT.US,D,20250220,000000,4.02,4.0471,4,4.01,21927,0
+PLUT.US,D,20250221,000000,4,4.04,4,4,78387,0
+PLUT.US,D,20250224,000000,4.02,4.02,4,4.01,132395,0
+PLUT.US,D,20250225,000000,4.02,4.14,4,4.1134,123537,0
+PLUT.US,D,20250226,000000,4.14,4.1981,4.08,4.08,62932,0
+PLUT.US,D,20250227,000000,4.0939,4.12,4.05,4.06,20946,0
+PLUT.US,D,20250228,000000,4.05,4.055,4.0144,4.03,7258,0
+PLUT.US,D,20250303,000000,4.0415,4.0764,4,4,31794,0
+PLUT.US,D,20250304,000000,3.91,4.1,3.2,4.01,151615,0
+PLUT.US,D,20250305,000000,4.01,4.05,4,4.04,23791,0
+PLUT.US,D,20250306,000000,4.06,4.11,4.01,4.04,12673,0
+PLUT.US,D,20250307,000000,4.06,4.1199,4,4,24918,0
+PLUT.US,D,20250310,000000,3.97,3.982,3.06,3.26,124774,0
+PLUT.US,D,20250311,000000,3.28,3.7,2.87,3.04,128945,0
+PLUT.US,D,20250312,000000,3.1,3.2275,2.92,3.09,73773,0
+PLUT.US,D,20250313,000000,3.02,3.17,3,3.17,36837,0
+PLUT.US,D,20250314,000000,3.12,3.17,2.97,3.06,37917,0
+PLUT.US,D,20250317,000000,3.12,3.12,2.95,3.01,26594,0
+PLUT.US,D,20250318,000000,2.9247,3.0997,2.92,3.0896,6871,0
+PLUT.US,D,20250319,000000,2.95,3.1699,2.95,3.01,172246,0
+PLUT.US,D,20250320,000000,3.3,3.35,3.01,3.04,219360,0
+PLUT.US,D,20250321,000000,2.99,3.1,2.99,3,40187,0
+PLUT.US,D,20250324,000000,3,3,2.26,2.52,186882,0
+PLUT.US,D,20250325,000000,2.44,2.6598,2.44,2.6,41632,0
+PLUT.US,D,20250326,000000,2.69,2.94,2.6267,2.84,10082,0
+PLUT.US,D,20250327,000000,2.88,3.595,2.88,2.88,634208,0
+PLUT.US,D,20250328,000000,2.9,3.25,2.74,2.9,174280,0
+PLUT.US,D,20250331,000000,2.81,2.99,2.6,2.6,131275,0
+PLUT.US,D,20250401,000000,2.6,2.81,2.53,2.7,75520,0
+PLUT.US,D,20250402,000000,2.6615,2.8,2.55,2.55,80691,0
+PLUT.US,D,20250403,000000,2.55,2.8,2.5,2.5,67847,0
+PLUT.US,D,20250404,000000,2.5,2.65,2.48,2.49,47189,0
+PLUT.US,D,20250407,000000,2.51,2.85,2.42,2.61,40087,0
+PLUT.US,D,20250408,000000,2.57,2.65,2.51,2.51,8806,0
+PLUT.US,D,20250409,000000,2.6,2.6,2.4589,2.58,3602,0
+PLUT.US,D,20250410,000000,2.52,2.5878,2.45,2.47,3638,0
+PLUT.US,D,20250411,000000,2.45,2.62,2.45,2.5,7939,0
+PLUT.US,D,20250414,000000,2.675,2.675,2.52,2.52,15405,0
+PLUT.US,D,20250415,000000,2.52,2.5517,2.47,2.55,8787,0
+PLUT.US,D,20250416,000000,2.62,2.755,2.45,2.49,22048,0
+PLUT.US,D,20250417,000000,2.5001,2.52,2.4,2.43,10291,0
+PLUT.US,D,20250421,000000,2.55,2.66,2.5,2.5,56391,0
+PLUT.US,D,20250422,000000,2.5244,2.88,2.5244,2.58,16713,0
+PLUT.US,D,20250423,000000,2.56,2.7,2.5269,2.55,34958,0
+PLUT.US,D,20250424,000000,2.47,2.65,2.45,2.61,23496,0
+PLUT.US,D,20250425,000000,2.6101,2.6205,2.535,2.59,12091,0
+PLUT.US,D,20250428,000000,2.6,2.65,2.475,2.57,137460,0
+PLUT.US,D,20250429,000000,2.58,2.58,2.1,2.32,60965,0
+PLUT.US,D,20250430,000000,2.34,2.4,2.16,2.21,44423,0
+PLUT.US,D,20250501,000000,2.35,2.41,2.3,2.33,59643,0
+PLUT.US,D,20250502,000000,2.32,2.45,2.2752,2.405,55629,0
+PLUT.US,D,20250505,000000,2.398,2.4,2.33,2.34,5609,0
+PLUT.US,D,20250506,000000,2.3821,2.445,2.34,2.34,7707,0
+PLUT.US,D,20250507,000000,2.34,2.535,2.25,2.36,182187,0
+PLUT.US,D,20250508,000000,2.46,2.58,2.42,2.46,23413,0
+PLUT.US,D,20250509,000000,2.51,2.58,2.3,2.37,7199,0
+PLUT.US,D,20250512,000000,2.45,2.72,2.31,2.44,10219,0
+PLUT.US,D,20250513,000000,2.34,2.59,2.34,2.48,12635,0
+PLUT.US,D,20250514,000000,2.51,2.6,2.4601,2.56,11499,0
+PLUT.US,D,20250515,000000,2.49,2.66,2.35,2.6,350843,0
+PLUT.US,D,20250516,000000,2.5,2.67,2.38,2.64,23467,0
+PLUT.US,D,20250519,000000,2.64,2.64,2.52,2.63,7222,0
+PLUT.US,D,20250520,000000,2.6,2.65,2.575,2.59,20217,0
+PLUT.US,D,20250521,000000,2.5001,2.56,2.5,2.53,9506,0
+PLUT.US,D,20250522,000000,2.55,2.6501,2.42,2.5,21166,0
+PLUT.US,D,20250523,000000,2.4,2.58,2.4,2.4,5442,0
+PLUT.US,D,20250527,000000,2.31,2.56,2.2,2.27,46186,0
+PLUT.US,D,20250528,000000,2.24,2.35,2.23,2.25,19168,0
+PLUT.US,D,20250529,000000,2.22,2.82,2.1204,2.82,84024,0
+PLUT.US,D,20250530,000000,2.59,2.82,2.46,2.54,22993,0
+PLUT.US,D,20250602,000000,2.5,2.9,2.365,2.47,38154,0
+PLUT.US,D,20250603,000000,2.37,2.6998,2.37,2.68,63497,0
+PLUT.US,D,20250604,000000,2.645,2.645,2.38,2.41,28949,0
+PLUT.US,D,20250605,000000,2.46,2.4961,2.4,2.4,4059,0
+PLUT.US,D,20250606,000000,2.4,2.63,2.39,2.45,11988,0
+PLUT.US,D,20250609,000000,2.43,2.54,2.4201,2.43,7762,0
+PLUT.US,D,20250610,000000,2.46,2.46,2.42,2.44,4677,0
+PLUT.US,D,20250611,000000,2.49,2.5372,2.4713,2.51,2949,0
+PLUT.US,D,20250612,000000,2.62,2.62,2.21,2.21,60600,0
+PLUT.US,D,20250613,000000,2.22,2.355,2.07,2.16,48986,0
+PLUT.US,D,20250616,000000,2.35,2.52,2.16,2.52,37684,0
+PLUT.US,D,20250617,000000,2.43,2.43,2.24,2.31,33920,0
+PLUT.US,D,20250618,000000,2.3,2.4225,2.3,2.31,7886,0
+PLUT.US,D,20250620,000000,2.32,2.38,2.24,2.25,40494,0
+PLUT.US,D,20250623,000000,2.25,2.295,2.15,2.22,71889,0
+PLUT.US,D,20250624,000000,2.22,2.375,2.12,2.23,17430,0
+PLUT.US,D,20250625,000000,2.26,2.3,2.18,2.2,37627,0
+PLUT.US,D,20250626,000000,2.2065,2.2839,2.16,2.25,41763,0
+PLUT.US,D,20250627,000000,2.21,2.3,2.16,2.22,35381,0
+PLUT.US,D,20250630,000000,2.2,2.345,2.16,2.21,51193,0
+PLUT.US,D,20250701,000000,2.2,2.24,2.14,2.15,65641,0
+PLUT.US,D,20250702,000000,2.17,2.3045,2.04,2.17,113870,0
+PLUT.US,D,20250703,000000,2.15,2.3,2.09,2.3,60406,0
+PLUT.US,D,20250707,000000,2.21,2.34,2.2,2.22,47378,0
+PLUT.US,D,20250708,000000,2.22,2.49,2.2,2.35,40620,0
+PLUT.US,D,20250709,000000,2.4,2.69,2.4,2.61,243949,0
+PLUT.US,D,20250710,000000,2.63,3.37,2.54,3.24,141082,0
+PLUT.US,D,20250711,000000,3.26,3.48,3.02,3.17,79609,0
+PLUT.US,D,20250714,000000,3.09,3.35,3.05,3.09,57934,0
+PLUT.US,D,20250715,000000,3.05,3.18,2.98,3.09,35219,0
+PLUT.US,D,20250716,000000,3.07,3.25,3,3.12,35406,0
+PLUT.US,D,20250717,000000,3.15,3.4498,3.14,3.23,43447,0
+PLUT.US,D,20250718,000000,3.28,3.545,3.23,3.39,76352,0
+PLUT.US,D,20250721,000000,3.36,3.47,3,3.37,87912,0
+PLUT.US,D,20250722,000000,3.102,3.4,3.09,3.17,77929,0
+PLUT.US,D,20250723,000000,3.163,3.163,2.61,3.11,37199,0
+PLUT.US,D,20250724,000000,3.05,3.11,3.01,3.01,5377,0
+PLUT.US,D,20250725,000000,3,3.01,2.9,2.98,16073,0
+PLUT.US,D,20250728,000000,2.95,3.04,2.9,2.99,7970,0
+PLUT.US,D,20250729,000000,2.9,3.13,2.8003,2.93,74533,0
+PLUT.US,D,20250730,000000,3.025,3.13,2.68,2.8,108176,0
+PLUT.US,D,20250731,000000,2.75,2.905,2.72,2.8,4554,0
+PLUT.US,D,20250801,000000,2.82,2.89,2.7,2.7,9628,0
+PLUT.US,D,20250804,000000,2.71,3.065,2.71,2.99,35816,0
+PLUT.US,D,20250805,000000,2.87,3.63,2.87,3.54,114100,0
+PLUT.US,D,20250806,000000,3.54,3.54,3.3302,3.36,14900,0
+PLUT.US,D,20250807,000000,3.4975,3.8,3.395,3.52,81002,0
+PLUT.US,D,20250808,000000,3.6,3.754,3.17,3.27,17044,0
+PLUT.US,D,20250811,000000,3.3385,3.49,3.27,3.31,13500,0
+PLUT.US,D,20250812,000000,3.21,3.6,3.2,3.5,33548,0
+PLUT.US,D,20250813,000000,3.46,3.465,3.21,3.28,13416,0
+PLUT.US,D,20250814,000000,3.21,3.24,2.98,3,23969,0
+PLUT.US,D,20250815,000000,3.1,3.1775,2.8002,2.88,6961,0
+PLUT.US,D,20250818,000000,2.9,3,2.75,2.8189,12785,0
+PLUT.US,D,20250819,000000,2.9,2.96,2.8,2.82,21016,0
+PLUT.US,D,20250820,000000,2.8,2.8,2.3612,2.66,38875,0
+PLUT.US,D,20250821,000000,2.6,2.7,2.37,2.7,25214,0
+PLUT.US,D,20250822,000000,2.67,2.9933,2.67,2.835,40440,0
+PLUT.US,D,20250825,000000,2.89,2.9,2.57,2.815,19893,0
+PLUT.US,D,20250826,000000,2.8,2.84,2.6,2.72,29437,0
+PLUT.US,D,20250827,000000,2.65,2.85,2.51,2.85,19255,0
+PLUT.US,D,20250828,000000,2.88,2.9,2.8,2.88,10634,0
+PLUT.US,D,20250829,000000,2.87,2.97,2.61,2.97,16533,0
+PLUT.US,D,20250902,000000,2.9654,2.9654,2.6,2.8632,64169,0
+PLUT.US,D,20250903,000000,2.978,3.08,2.73,2.935,67195,0
+PLUT.US,D,20250904,000000,2.94,2.97,2.82,2.8379,9200,0
+PLUT.US,D,20250905,000000,2.82,2.95,2.71,2.85,24431,0
+PLUT.US,D,20250908,000000,2.84,2.97,2.7301,2.88,49580,0
+PLUT.US,D,20250909,000000,2.8,3.29,2.75,2.925,64478,0
+PLUT.US,D,20250910,000000,2.88,3.25,2.73,2.99,36486,0
+PLUT.US,D,20250911,000000,2.98,3.3,2.83,3.2,43505,0
+PLUT.US,D,20250912,000000,3.15,3.32,3.05,3.215,10325,0
+PLUT.US,D,20250915,000000,3.26,3.33,3.11,3.24,35780,0
+PLUT.US,D,20250916,000000,3.13,3.32,3.1,3.31,6230,0
+PLUT.US,D,20250917,000000,3.18,3.6,3.1342,3.54,41848,0
+PLUT.US,D,20250918,000000,3.35,3.58,3.35,3.44,30824,0
+PLUT.US,D,20250919,000000,3.35,3.47,3.2099,3.3816,8693,0
+PLUT.US,D,20250922,000000,3.38,3.38,3.11,3.11,15789,0
+PLUT.US,D,20250923,000000,3.31,3.46,3.13,3.22,21202,0
+PLUT.US,D,20250924,000000,3.21,3.4796,3.1301,3.29,30893,0
+PLUT.US,D,20250925,000000,3.18,3.44,3.15,3.19,8406,0
+PLUT.US,D,20250926,000000,3.21,3.95,3.13,3.95,106577,0
+PLUT.US,D,20250929,000000,4.01,4.19,3.5,3.5,25129,0
+PLUT.US,D,20250930,000000,3.556,3.67,3.38,3.41,6351,0
+PLUT.US,D,20251001,000000,3.51,3.66,3.51,3.64,4679,0
+PLUT.US,D,20251002,000000,3.565,3.99,3.565,3.76,19709,0
+PLUT.US,D,20251003,000000,3.76,3.76,3.57,3.57,2066,0
+PLUT.US,D,20251006,000000,3.7867,3.7867,3.48,3.59,21431,0
+PLUT.US,D,20251007,000000,3.54,3.67,3.46,3.65,5925,0
+PLUT.US,D,20251008,000000,3.4,3.6023,3.39,3.6023,7236,0
+PLUT.US,D,20251009,000000,3.4373,3.59,3.4373,3.59,1464,0
+PLUT.US,D,20251010,000000,3.51,3.5744,3.39,3.4501,3542,0
+PLUT.US,D,20251013,000000,3.67,3.79,3.34,3.6,7616,0
+PLUT.US,D,20251014,000000,3.4,3.68,3.4,3.64,6270,0
+PLUT.US,D,20251015,000000,3.43,3.8,3.4,3.74,10354,0
+PLUT.US,D,20251016,000000,3.78,3.78,3.66,3.66,12706,0
+PLUT.US,D,20251017,000000,3.65,3.79,3.32,3.62,19824,0
+PLUT.US,D,20251020,000000,3.64,3.64,3.54,3.54,986,0
+PLUT.US,D,20251021,000000,3.6,3.75,3.5001,3.67,13254,0
+PLUT.US,D,20251022,000000,3.67,3.75,3.31,3.57,10205,0
+PLUT.US,D,20251023,000000,3.66,3.66,3.59,3.59,1959,0
+PLUT.US,D,20251028,000000,3.64,3.64,3.35,3.505,58253,0
+PLUT.US,D,20251029,000000,3.77,4,3.55,3.6,134676,0
+PLUT.US,D,20251030,000000,3.95,4,3.6,3.6,130692,0
+PLUT.US,D,20251031,000000,3.86,3.985,3.65,3.68,60782,0
+PLUT.US,D,20251103,000000,3.85,3.85,3.6,3.61,29755,0
+PLUT.US,D,20251104,000000,3.61,3.685,3.58,3.67,15458,0
+PLUT.US,D,20251105,000000,3.64,3.82,3.4,3.56,37220,0
+PLUT.US,D,20251106,000000,3.53,3.63,3.17,3.6,66009,0
+PLUT.US,D,20251107,000000,3.44,3.6,3.21,3.57,18389,0
+PLUT.US,D,20251110,000000,3.5,3.65,3.47,3.65,15357,0
+PLUT.US,D,20251111,000000,3.29,3.638,3.26,3.58,4076,0
+PLUT.US,D,20251112,000000,3.53,3.65,3.46,3.65,11047,0
+PLUT.US,D,20251113,000000,3.53,3.553,3.46,3.53,11434,0
+PLUT.US,D,20251114,000000,3.48,3.63,3.44,3.63,5372,0
+PLUT.US,D,20251117,000000,3.57,3.63,3.46,3.6,8049,0
+PLUT.US,D,20251118,000000,3.5,3.505,3.45,3.46,2056,0
+PLUT.US,D,20251119,000000,3.5,3.6,3.3,3.6,23943,0
+PLUT.US,D,20251120,000000,3.45,3.5001,3.17,3.44,67182,0
+PLUT.US,D,20251121,000000,3.3853,3.475,3.32,3.47,7604,0
+PLUT.US,D,20251124,000000,3.35,3.49,3.17,3.49,16183,0
+PLUT.US,D,20251125,000000,3.28,3.4,3.28,3.4,8293,0
+PLUT.US,D,20251126,000000,3.3,3.47,3.28,3.47,4319,0
+PLUT.US,D,20251128,000000,3.385,3.41,3.385,3.41,1218,0
+PLUT.US,D,20251201,000000,3.302,3.47,3.302,3.47,2061,0
+PLUT.US,D,20251202,000000,3.47,3.47,3.33,3.4,8636,0
+PLUT.US,D,20251203,000000,3.39,3.44,3.36,3.44,3661,0
+PLUT.US,D,20251204,000000,3.4109,3.44,3.34,3.44,1098,0
+PLUT.US,D,20251205,000000,3.365,3.4,3.32,3.4,7859,0
+PLUT.US,D,20251208,000000,3.38,3.44,3.32,3.44,3279,0
+PLUT.US,D,20251209,000000,3.38,3.44,3.32,3.44,7732,0
+PLUT.US,D,20251210,000000,3.28,3.45,3.27,3.45,6842,0
+PLUT.US,D,20251211,000000,3.33,3.4,3.33,3.4,3350,0
+PLUT.US,D,20251212,000000,3.325,3.4,3.22,3.33,16162,0
+PLUT.US,D,20251215,000000,3.34,3.4,3.21,3.4,10532,0
+PLUT.US,D,20251216,000000,3.29,3.35,3.0525,3.2,30739,0
+PLUT.US,D,20251217,000000,3.202,3.38,2.55,3.38,18281,0
+PLUT.US,D,20251218,000000,3.33,3.4,3.25,3.4,11679,0
+PLUT.US,D,20251219,000000,3.32,3.39,3.28,3.39,3303,0
+PLUT.US,D,20251222,000000,3.31,3.35,3.26,3.32,5272,0
+PLUT.US,D,20251223,000000,3.41,3.41,3.3084,3.3084,459,0
+PLUT.US,D,20251226,000000,3.39,3.6,3.36,3.4,14362,0
+PLUT.US,D,20251229,000000,3.32,3.335,3.29,3.33,1838,0
+PLUT.US,D,20251230,000000,3.3371,3.34,3.25,3.31,3655,0
+PLUT.US,D,20251231,000000,3.29,3.315,3.1,3.315,13250,0
+PLUT.US,D,20260102,000000,3.315,3.315,3.1016,3.28,10419,0
+PLUT.US,D,20260105,000000,3.26,3.3138,3.1,3.31,7458,0
+PLUT.US,D,20260106,000000,3.22,3.24,3.1,3.1991,8895,0
+PLUT.US,D,20260107,000000,3.1,3.22,3.08,3.19,6825,0
+PLUT.US,D,20260108,000000,3.27,3.27,3.15,3.2,3652,0
+PLUT.US,D,20260109,000000,3.25,3.28,3.1,3.21,7733,0
+PLUT.US,D,20260112,000000,3.13,3.1999,3.07,3.19,9139,0
+PLUT.US,D,20260113,000000,3.18,3.2,3.11,3.2,6141,0
+PLUT.US,D,20260114,000000,3.18,3.2,3.1,3.2,7925,0
+PLUT.US,D,20260115,000000,3.18,3.33,3.1,3.2772,80890,0
+PLUT.US,D,20260116,000000,3.24,3.24,3.17,3.2,7032,0
+PLUT.US,D,20260120,000000,3.16,3.3284,3.16,3.2,20764,0
+PLUT.US,D,20260121,000000,3.1424,3.2941,3.1424,3.2941,46883,0
+PLUT.US,D,20260122,000000,3.47,3.59,3.1,3.23,57241,0
+PLUT.US,D,20260123,000000,3.49,3.49,3.14,3.215,11175,0
+PLUT.US,D,20260126,000000,3.17,3.21,3.11,3.19,4896,0
+PLUT.US,D,20260127,000000,3.26,3.26,3.1,3.1614,12608,0
+PLUT.US,D,20260128,000000,3.23,3.23,3.07,3.16,12742,0
+PLUT.US,D,20260129,000000,3.22,3.22,3.1,3.14,7305,0
+PLUT.US,D,20260130,000000,3.1,3.14,3.06,3.1,9702,0
+PLUT.US,D,20260202,000000,3.1,3.15,3.07,3.15,10144,0
+PLUT.US,D,20260203,000000,3.1,3.1659,3.05,3.09,8792,0
+PLUT.US,D,20260204,000000,3.102,3.18,3.06,3.18,9723,0
+PLUT.US,D,20260205,000000,3.1073,3.14,3.1,3.14,2464,0
+PLUT.US,D,20260206,000000,3.09,3.15,3.03,3.15,27941,0
+PLUT.US,D,20260209,000000,3.1,3.1,3.05,3.09,9126,0
+PLUT.US,D,20260210,000000,3.01,3.1,3.01,3.1,2889,0
+PLUT.US,D,20260211,000000,3.05,3.1,3.05,3.1,1262,0
+PLUT.US,D,20260212,000000,3.05,3.1,3.05,3.1,721,0
+PLUT.US,D,20260213,000000,3.08,3.08,3.08,3.08,264,0
+PLUT.US,D,20260217,000000,3.08,3.24,3.08,3.24,6881,0
diff --git a/daily/us/nasdaq stocks/2/plxs.us.txt b/daily/us/nasdaq stocks/2/plxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bef753f9be6149dc246b87ee80842497ff23d247
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plxs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLXS.US,D,20050225,000000,10.48,10.85,10.37,10.83,313086,0
+PLXS.US,D,20050228,000000,10.72,11.01,10.51,10.6,232911,0
+PLXS.US,D,20050301,000000,10.59,10.94,10.58,10.74,226920,0
+PLXS.US,D,20050302,000000,10.56,10.72,10.52,10.57,202600,0
+PLXS.US,D,20050303,000000,10.67,10.76,10.5,10.71,204768,0
+PLXS.US,D,20050304,000000,10.85,11.12,10.79,10.96,325322,0
+PLXS.US,D,20050307,000000,10.97,11.25,10.97,11.1,317405,0
+PLXS.US,D,20050308,000000,11.19,11.31,10.91,11.03,243194,0
+PLXS.US,D,20050309,000000,10.95,11.25,10.93,11.09,315360,0
+PLXS.US,D,20050310,000000,11.2,11.25,11.11,11.23,456985,0
+PLXS.US,D,20050311,000000,11.26,11.31,11.11,11.21,371607,0
+PLXS.US,D,20050314,000000,11.25,11.34,11.2,11.33,355342,0
+PLXS.US,D,20050315,000000,11.35,11.44,11.25,11.25,360946,0
+PLXS.US,D,20050316,000000,11.17,11.39,11.06,11.26,317584,0
+PLXS.US,D,20050317,000000,11.18,11.41,11.18,11.29,323040,0
+PLXS.US,D,20050318,000000,11.26,11.43,11.1,11.38,720183,0
+PLXS.US,D,20050321,000000,11.31,11.55,11.31,11.48,226761,0
+PLXS.US,D,20050322,000000,11.47,11.5,11.24,11.35,334262,0
+PLXS.US,D,20050323,000000,11.3,11.57,11.3,11.43,241259,0
+PLXS.US,D,20050324,000000,11.54,11.54,11.33,11.37,244236,0
+PLXS.US,D,20050328,000000,11.48,11.48,11.3,11.39,261877,0
+PLXS.US,D,20050329,000000,11.4,11.51,11.29,11.38,496391,0
+PLXS.US,D,20050330,000000,11.49,11.58,11.4,11.57,161512,0
+PLXS.US,D,20050331,000000,11.45,11.52,11.33,11.51,324328,0
+PLXS.US,D,20050401,000000,11.56,11.68,11.34,11.38,374178,0
+PLXS.US,D,20050404,000000,11.36,11.74,11.27,11.71,350515,0
+PLXS.US,D,20050405,000000,11.82,11.88,11.69,11.69,394096,0
+PLXS.US,D,20050406,000000,11.82,11.88,11.62,11.67,288432,0
+PLXS.US,D,20050407,000000,11.6,11.74,11.5,11.59,179536,0
+PLXS.US,D,20050408,000000,11.56,11.59,11.09,11.13,655784,0
+PLXS.US,D,20050411,000000,11.13,11.15,10.73,10.76,534461,0
+PLXS.US,D,20050412,000000,10.71,11.01,10.55,10.97,373582,0
+PLXS.US,D,20050413,000000,10.92,10.98,10.46,10.47,274849,0
+PLXS.US,D,20050414,000000,10.42,10.91,10.42,10.77,622263,0
+PLXS.US,D,20050415,000000,10.81,10.81,10.02,10.09,607875,0
+PLXS.US,D,20050418,000000,10.29,10.45,10.09,10.29,485778,0
+PLXS.US,D,20050419,000000,10.35,10.64,10.31,10.59,372934,0
+PLXS.US,D,20050420,000000,10.67,10.71,10.26,10.27,381248,0
+PLXS.US,D,20050421,000000,10.25,10.84,10.22,10.74,269381,0
+PLXS.US,D,20050422,000000,10.71,10.71,10.32,10.47,271688,0
+PLXS.US,D,20050425,000000,10.59,10.67,10.42,10.63,150633,0
+PLXS.US,D,20050426,000000,10.52,10.9,10.39,10.78,324320,0
+PLXS.US,D,20050427,000000,10.65,10.7,10.33,10.42,321959,0
+PLXS.US,D,20050428,000000,10.76,12.33,10.72,11.72,2384136,0
+PLXS.US,D,20050429,000000,11.79,12.24,11.54,12.11,769005,0
+PLXS.US,D,20050502,000000,12.05,12.25,11.64,11.87,580429,0
+PLXS.US,D,20050503,000000,11.86,12.37,11.75,12.26,463815,0
+PLXS.US,D,20050504,000000,12.25,12.37,12,12.22,355005,0
+PLXS.US,D,20050505,000000,12.26,12.49,12.06,12.3,201638,0
+PLXS.US,D,20050506,000000,12.39,12.4,12.24,12.31,146642,0
+PLXS.US,D,20050509,000000,12.25,12.45,12.19,12.45,147105,0
+PLXS.US,D,20050510,000000,12.42,12.42,12.11,12.23,166632,0
+PLXS.US,D,20050511,000000,12.28,12.44,11.97,12.33,197802,0
+PLXS.US,D,20050512,000000,12.3,12.66,12.28,12.45,313663,0
+PLXS.US,D,20050513,000000,12.36,12.85,12.25,12.5,241244,0
+PLXS.US,D,20050516,000000,12.39,12.66,12.25,12.59,248080,0
+PLXS.US,D,20050517,000000,12.5,12.81,12.43,12.75,182196,0
+PLXS.US,D,20050518,000000,12.73,13.15,12.73,13.14,256862,0
+PLXS.US,D,20050519,000000,13.02,13.36,13,13.18,172898,0
+PLXS.US,D,20050520,000000,13.19,13.2,12.79,13.03,163945,0
+PLXS.US,D,20050523,000000,12.91,13.5,12.91,13.44,212549,0
+PLXS.US,D,20050524,000000,13.45,13.54,13.37,13.49,133844,0
+PLXS.US,D,20050525,000000,13.36,13.52,13.21,13.25,199451,0
+PLXS.US,D,20050526,000000,13.4,13.66,13.33,13.65,99926,0
+PLXS.US,D,20050527,000000,13.53,13.66,13.37,13.53,73314,0
+PLXS.US,D,20050531,000000,13.47,13.84,13.47,13.77,586236,0
+PLXS.US,D,20050601,000000,13.6,14.13,13.6,13.79,403382,0
+PLXS.US,D,20050602,000000,13.63,14.1,13.63,13.87,220505,0
+PLXS.US,D,20050603,000000,13.81,13.91,13.3,13.7,348113,0
+PLXS.US,D,20050606,000000,13.77,13.78,13.57,13.76,130738,0
+PLXS.US,D,20050607,000000,13.72,14.13,13.69,13.69,145808,0
+PLXS.US,D,20050608,000000,13.78,13.83,13.6,13.63,172805,0
+PLXS.US,D,20050609,000000,13.75,14.24,13.57,14.24,201753,0
+PLXS.US,D,20050610,000000,14.29,14.4,14.12,14.3,171226,0
+PLXS.US,D,20050613,000000,14.4,14.57,14.16,14.39,205697,0
+PLXS.US,D,20050614,000000,14.39,14.53,14.12,14.36,247823,0
+PLXS.US,D,20050615,000000,14.28,14.47,14.09,14.45,209683,0
+PLXS.US,D,20050616,000000,14.47,14.59,14.24,14.59,223122,0
+PLXS.US,D,20050617,000000,14.65,14.99,14.4,14.47,765257,0
+PLXS.US,D,20050620,000000,14.34,14.56,14.26,14.27,143823,0
+PLXS.US,D,20050621,000000,14.19,14.37,14.14,14.23,281744,0
+PLXS.US,D,20050622,000000,14.38,14.75,14.34,14.7,143660,0
+PLXS.US,D,20050623,000000,14.67,14.67,14.07,14.09,209178,0
+PLXS.US,D,20050624,000000,14,14.06,13.43,13.5,515255,0
+PLXS.US,D,20050627,000000,13.5,13.65,13.33,13.55,308603,0
+PLXS.US,D,20050628,000000,13.58,14.29,13.58,14.29,311337,0
+PLXS.US,D,20050629,000000,14.35,14.41,14.16,14.29,232452,0
+PLXS.US,D,20050630,000000,14.37,14.54,14.23,14.23,252332,0
+PLXS.US,D,20050701,000000,14.3,14.68,14.2,14.65,378326,0
+PLXS.US,D,20050705,000000,14.55,15,14.5,14.61,428047,0
+PLXS.US,D,20050706,000000,14.5,14.68,14.35,14.45,654125,0
+PLXS.US,D,20050707,000000,13.5,14.04,13.5,13.82,594269,0
+PLXS.US,D,20050708,000000,13.89,14.41,13.8,14.34,303720,0
+PLXS.US,D,20050711,000000,14.28,14.81,14.28,14.78,307926,0
+PLXS.US,D,20050712,000000,14.81,15.14,14.68,14.92,192581,0
+PLXS.US,D,20050713,000000,14.93,15.21,14.73,14.89,282975,0
+PLXS.US,D,20050714,000000,14.96,15.06,14.76,14.77,253762,0
+PLXS.US,D,20050715,000000,14.7,14.9,14.58,14.65,215978,0
+PLXS.US,D,20050718,000000,14.65,14.86,14.4,14.47,151464,0
+PLXS.US,D,20050719,000000,14.51,14.75,14.5,14.7,245607,0
+PLXS.US,D,20050720,000000,14.66,14.83,14.61,14.75,435591,0
+PLXS.US,D,20050721,000000,14.75,14.81,14.3,14.35,350706,0
+PLXS.US,D,20050722,000000,14.3,14.43,13.92,14.15,347693,0
+PLXS.US,D,20050725,000000,14.15,14.49,14.08,14.11,398164,0
+PLXS.US,D,20050726,000000,14.23,14.41,14.11,14.15,312732,0
+PLXS.US,D,20050727,000000,14.1,14.25,13.77,13.77,346588,0
+PLXS.US,D,20050728,000000,14.75,14.99,14.52,14.79,937379,0
+PLXS.US,D,20050729,000000,14.79,14.88,14.36,14.43,464363,0
+PLXS.US,D,20050801,000000,14.47,14.65,14.44,14.44,477264,0
+PLXS.US,D,20050802,000000,14.55,14.75,14.49,14.62,506836,0
+PLXS.US,D,20050803,000000,14.6,14.68,14.36,14.38,346169,0
+PLXS.US,D,20050804,000000,14.75,14.88,14.32,14.42,940800,0
+PLXS.US,D,20050805,000000,14.4,14.74,14.32,14.52,339112,0
+PLXS.US,D,20050808,000000,14.65,14.79,14.46,14.5,222727,0
+PLXS.US,D,20050809,000000,14.41,14.56,14.3,14.42,187918,0
+PLXS.US,D,20050810,000000,14.63,14.75,14.17,14.33,278211,0
+PLXS.US,D,20050811,000000,14.33,14.76,14.24,14.51,220156,0
+PLXS.US,D,20050812,000000,14.47,14.61,14.08,14.49,244292,0
+PLXS.US,D,20050815,000000,14.42,14.8,14.21,14.7,234678,0
+PLXS.US,D,20050816,000000,14.72,14.76,14.32,14.37,227645,0
+PLXS.US,D,20050817,000000,14.29,14.59,14.25,14.43,185102,0
+PLXS.US,D,20050818,000000,14.41,14.42,14.06,14.16,168867,0
+PLXS.US,D,20050819,000000,14.12,14.67,14.05,14.64,411836,0
+PLXS.US,D,20050822,000000,14.66,15.05,14.59,15.04,592718,0
+PLXS.US,D,20050823,000000,15.14,15.9,14.95,15.72,871374,0
+PLXS.US,D,20050824,000000,15.67,16.16,15.6,16.01,495710,0
+PLXS.US,D,20050825,000000,16.04,16.3,15.96,16.02,590352,0
+PLXS.US,D,20050826,000000,16.06,16.1,15.63,15.78,369586,0
+PLXS.US,D,20050829,000000,15.78,16.32,15.63,16.05,285852,0
+PLXS.US,D,20050830,000000,15.94,16.36,15.9,16.22,331625,0
+PLXS.US,D,20050831,000000,16.26,17.08,16.13,17.08,527951,0
+PLXS.US,D,20050901,000000,17.16,17.93,16.01,16.47,1767957,0
+PLXS.US,D,20050902,000000,16.54,16.75,16.07,16.23,467984,0
+PLXS.US,D,20050906,000000,16.2,16.87,16.2,16.77,446046,0
+PLXS.US,D,20050907,000000,16.9,16.93,16.5,16.8,311584,0
+PLXS.US,D,20050908,000000,16.8,17,16.62,16.85,189290,0
+PLXS.US,D,20050909,000000,16.97,17.12,16.93,16.98,371990,0
+PLXS.US,D,20050912,000000,16.95,17.22,16.86,17.08,318103,0
+PLXS.US,D,20050913,000000,17.01,17.37,16.95,17.04,242354,0
+PLXS.US,D,20050914,000000,17,17.3,16.85,16.92,181178,0
+PLXS.US,D,20050915,000000,16.97,17.08,16.75,16.89,247031,0
+PLXS.US,D,20050916,000000,16.94,17,16.8,16.93,620218,0
+PLXS.US,D,20050919,000000,16.98,17.05,16.81,16.95,399820,0
+PLXS.US,D,20050920,000000,17.02,17.4,16.86,16.99,353183,0
+PLXS.US,D,20050921,000000,16.9,17.12,16.64,16.72,274513,0
+PLXS.US,D,20050922,000000,16.79,16.97,16.42,16.52,577149,0
+PLXS.US,D,20050923,000000,16.76,17.16,16.74,16.79,990101,0
+PLXS.US,D,20050926,000000,16.8,17,16.23,16.64,659153,0
+PLXS.US,D,20050927,000000,16.71,16.75,16.2,16.3,497608,0
+PLXS.US,D,20050928,000000,16.44,17.15,16.29,16.94,416578,0
+PLXS.US,D,20050929,000000,16.97,17.6,16.86,17.26,340780,0
+PLXS.US,D,20050930,000000,17.24,17.26,16.85,17.09,274950,0
+PLXS.US,D,20051003,000000,17.01,17.85,16.97,17.65,474268,0
+PLXS.US,D,20051004,000000,17.8,17.99,17.19,17.23,321417,0
+PLXS.US,D,20051005,000000,17.3,17.47,16.77,17.13,348239,0
+PLXS.US,D,20051006,000000,17.25,17.3,16.81,16.95,306010,0
+PLXS.US,D,20051007,000000,17.03,17.45,17,17.12,192624,0
+PLXS.US,D,20051010,000000,17.24,17.49,17.18,17.35,384784,0
+PLXS.US,D,20051011,000000,17.43,17.48,16.61,16.66,416671,0
+PLXS.US,D,20051012,000000,16.54,16.94,16.09,16.78,495786,0
+PLXS.US,D,20051013,000000,16.74,17.55,16.67,17.41,339672,0
+PLXS.US,D,20051014,000000,17.5,17.5,17.01,17.03,328589,0
+PLXS.US,D,20051017,000000,17.12,17.38,16.86,17.25,176658,0
+PLXS.US,D,20051018,000000,17.47,17.47,16.82,17.17,243739,0
+PLXS.US,D,20051019,000000,17.2,17.74,16.96,17.68,458476,0
+PLXS.US,D,20051020,000000,17.65,17.78,16.81,17,448028,0
+PLXS.US,D,20051021,000000,17.03,17.37,17.03,17.13,357867,0
+PLXS.US,D,20051024,000000,17.19,17.67,17.19,17.64,299978,0
+PLXS.US,D,20051025,000000,17.59,17.61,16.88,17.11,368253,0
+PLXS.US,D,20051026,000000,16.99,17.18,16.61,16.73,334932,0
+PLXS.US,D,20051027,000000,16.68,16.97,16.36,16.8,332429,0
+PLXS.US,D,20051028,000000,16.85,17.28,16.77,17.19,208989,0
+PLXS.US,D,20051031,000000,17.24,18.04,17.24,17.67,354300,0
+PLXS.US,D,20051101,000000,17.6,17.72,17.33,17.6,190321,0
+PLXS.US,D,20051102,000000,17.46,17.97,17.38,17.94,284314,0
+PLXS.US,D,20051103,000000,18,18.59,17.69,17.73,573418,0
+PLXS.US,D,20051104,000000,18.36,20.2,18.27,19.99,1789014,0
+PLXS.US,D,20051107,000000,20.15,20.67,18.97,19.14,1217457,0
+PLXS.US,D,20051108,000000,19.04,20.03,19.03,19.71,813163,0
+PLXS.US,D,20051109,000000,19.73,20.44,19.57,19.99,787110,0
+PLXS.US,D,20051110,000000,19.5,19.5,18.55,18.85,923108,0
+PLXS.US,D,20051111,000000,18.97,19.43,18.77,19.39,451322,0
+PLXS.US,D,20051114,000000,19.59,20.29,19.52,19.71,544616,0
+PLXS.US,D,20051115,000000,19.7,19.73,19.29,19.44,587104,0
+PLXS.US,D,20051116,000000,19.45,19.78,19.25,19.29,515513,0
+PLXS.US,D,20051117,000000,19.46,20.1,19.37,20.1,450922,0
+PLXS.US,D,20051118,000000,20.2,20.45,19.99,20.3,472258,0
+PLXS.US,D,20051121,000000,20.21,20.87,20.1,20.67,505303,0
+PLXS.US,D,20051122,000000,20.82,20.82,20.41,20.48,400742,0
+PLXS.US,D,20051123,000000,20.39,20.94,20.21,20.83,343814,0
+PLXS.US,D,20051125,000000,20.95,20.95,20.44,20.59,113987,0
+PLXS.US,D,20051128,000000,20.68,20.94,20.37,20.72,470536,0
+PLXS.US,D,20051129,000000,20.74,21,20.4,20.85,458898,0
+PLXS.US,D,20051130,000000,20.8,21.5,20.71,21.5,509811,0
+PLXS.US,D,20051201,000000,21.65,22.55,21.53,22.37,820874,0
+PLXS.US,D,20051202,000000,22.24,22.37,21.84,22.26,398992,0
+PLXS.US,D,20051205,000000,22.1,22.32,21.67,22.31,407510,0
+PLXS.US,D,20051206,000000,22.24,22.81,22.13,22.72,537238,0
+PLXS.US,D,20051207,000000,21.61,22.28,21.12,21.31,1159127,0
+PLXS.US,D,20051208,000000,21.3,21.83,20.87,21.72,661817,0
+PLXS.US,D,20051209,000000,21.82,22.68,21.7,22.64,598988,0
+PLXS.US,D,20051212,000000,22.64,22.81,21.61,22.09,425408,0
+PLXS.US,D,20051213,000000,21.96,22.41,21.94,22.05,267880,0
+PLXS.US,D,20051214,000000,21.92,22.56,21.92,22.28,210820,0
+PLXS.US,D,20051215,000000,22.24,22.39,21.72,22.22,330396,0
+PLXS.US,D,20051216,000000,22.18,22.38,21.98,22.16,504230,0
+PLXS.US,D,20051219,000000,22.22,22.24,21.9,21.91,320503,0
+PLXS.US,D,20051220,000000,22.07,22.2,21.79,21.96,315112,0
+PLXS.US,D,20051221,000000,21.86,22.17,21.81,22.04,385704,0
+PLXS.US,D,20051222,000000,22.16,22.9,22.14,22.75,352651,0
+PLXS.US,D,20051223,000000,22.97,23.3,22.88,23.26,258413,0
+PLXS.US,D,20051227,000000,23.31,23.5,22.67,22.89,409251,0
+PLXS.US,D,20051228,000000,22.8,22.94,22.6,22.63,266787,0
+PLXS.US,D,20051229,000000,22.55,22.91,22.45,22.84,349368,0
+PLXS.US,D,20051230,000000,22.84,23.19,22.45,22.74,354615,0
+PLXS.US,D,20060103,000000,22.93,24.47,22.84,24.36,941418,0
+PLXS.US,D,20060104,000000,24.45,24.53,23.66,23.8,931042,0
+PLXS.US,D,20060105,000000,23.89,23.96,23.42,23.94,904168,0
+PLXS.US,D,20060106,000000,23.92,25.09,23.8,24.83,755043,0
+PLXS.US,D,20060109,000000,23.41,24.15,21.94,22.5,1990471,0
+PLXS.US,D,20060110,000000,22.03,23.9,22.03,23.72,1056164,0
+PLXS.US,D,20060111,000000,23.44,24.06,23.31,23.81,748545,0
+PLXS.US,D,20060112,000000,23.71,24.2,23.64,23.84,397024,0
+PLXS.US,D,20060113,000000,23.94,24.19,23.57,23.63,438585,0
+PLXS.US,D,20060117,000000,23.4,23.6,23.16,23.27,786293,0
+PLXS.US,D,20060118,000000,23.1,23.22,22.53,23.06,1118992,0
+PLXS.US,D,20060119,000000,23.27,23.68,23.27,23.4,926827,0
+PLXS.US,D,20060120,000000,23.4,23.42,22.79,22.89,618468,0
+PLXS.US,D,20060123,000000,23,23.88,22.95,23.78,738277,0
+PLXS.US,D,20060124,000000,23.84,24.26,23.59,23.91,724229,0
+PLXS.US,D,20060125,000000,24.09,24.09,23.18,23.48,831060,0
+PLXS.US,D,20060126,000000,27,32.3,27,30.79,4101323,0
+PLXS.US,D,20060127,000000,29.85,30.75,27.7,28.11,2644664,0
+PLXS.US,D,20060130,000000,28.12,29.04,28,28.4,1016570,0
+PLXS.US,D,20060131,000000,28.64,29.14,27.95,28.31,801171,0
+PLXS.US,D,20060201,000000,28.1,29.12,28.09,28.69,895588,0
+PLXS.US,D,20060202,000000,28.69,28.75,27.7,27.77,510991,0
+PLXS.US,D,20060203,000000,27.78,28.47,27.67,28.23,446524,0
+PLXS.US,D,20060206,000000,28.23,29.27,27.39,28.57,1059238,0
+PLXS.US,D,20060207,000000,28.56,28.82,27.76,28,789502,0
+PLXS.US,D,20060208,000000,28.07,28.84,27.9,28.6,412432,0
+PLXS.US,D,20060209,000000,28.76,29.43,28.41,28.45,602157,0
+PLXS.US,D,20060210,000000,28.54,28.83,27.98,28.76,669711,0
+PLXS.US,D,20060213,000000,28.8,29.98,28.66,29.71,1158243,0
+PLXS.US,D,20060214,000000,29.8,30.4,28.86,29.24,635367,0
+PLXS.US,D,20060215,000000,29.12,29.95,29.12,29.74,491170,0
+PLXS.US,D,20060216,000000,29.98,30.15,29.57,29.9,648115,0
+PLXS.US,D,20060217,000000,29.72,29.72,28.45,29.04,844786,0
+PLXS.US,D,20060221,000000,29.21,29.93,29.06,29.65,683150,0
+PLXS.US,D,20060222,000000,29.95,31.34,29.95,30.93,989530,0
+PLXS.US,D,20060223,000000,31.48,33.95,31.34,33.38,1874909,0
+PLXS.US,D,20060224,000000,33.07,34.12,32.82,33.87,1147713,0
+PLXS.US,D,20060227,000000,33.93,34.8,33.69,34.35,791629,0
+PLXS.US,D,20060228,000000,34.22,34.63,33.4,33.56,914922,0
+PLXS.US,D,20060301,000000,33.78,35,33.71,34.99,756103,0
+PLXS.US,D,20060302,000000,34.95,34.95,34.05,34.6,588930,0
+PLXS.US,D,20060303,000000,34.4,34.86,34.03,34.38,490666,0
+PLXS.US,D,20060306,000000,34.3,34.8,33.82,33.92,682093,0
+PLXS.US,D,20060307,000000,33.79,34.56,33.15,34.26,583972,0
+PLXS.US,D,20060308,000000,34.32,35.65,33.95,35.42,845589,0
+PLXS.US,D,20060309,000000,35.31,35.84,34.74,35.09,571271,0
+PLXS.US,D,20060310,000000,34.97,36,34.83,35.78,395497,0
+PLXS.US,D,20060313,000000,36,36.63,35.73,36.03,638889,0
+PLXS.US,D,20060314,000000,35.81,37.24,35.54,36.5,718151,0
+PLXS.US,D,20060315,000000,36.64,36.86,36.06,36.85,687416,0
+PLXS.US,D,20060316,000000,37.04,37.65,36.78,37.13,457527,0
+PLXS.US,D,20060317,000000,37.28,37.75,36.32,37.48,822903,0
+PLXS.US,D,20060320,000000,37.42,38,37.19,37.82,423874,0
+PLXS.US,D,20060321,000000,37.68,38.13,36.7,37.09,745006,0
+PLXS.US,D,20060322,000000,37.04,37.95,36.79,37.87,515021,0
+PLXS.US,D,20060323,000000,37.86,38,37.36,37.6,574277,0
+PLXS.US,D,20060324,000000,37.77,38.7,37.56,38.55,488303,0
+PLXS.US,D,20060327,000000,38.39,38.56,37.55,38.1,416708,0
+PLXS.US,D,20060328,000000,38.03,38.21,37.08,37.24,409405,0
+PLXS.US,D,20060329,000000,36.25,38.17,35.2,38.02,1263024,0
+PLXS.US,D,20060330,000000,38,38.48,37.44,37.53,464060,0
+PLXS.US,D,20060331,000000,37.5,37.72,36.92,37.57,397516,0
+PLXS.US,D,20060403,000000,37.67,38.54,37.58,37.88,760974,0
+PLXS.US,D,20060404,000000,38.07,38.2,37.24,37.83,700447,0
+PLXS.US,D,20060405,000000,37.99,38.98,37.77,38.91,815246,0
+PLXS.US,D,20060406,000000,38.73,39.64,38.33,39.3,615715,0
+PLXS.US,D,20060407,000000,39.57,39.8,38.02,38.38,518313,0
+PLXS.US,D,20060410,000000,38.2,38.63,37.83,38.18,606060,0
+PLXS.US,D,20060411,000000,38.17,38.53,37.63,38.13,655381,0
+PLXS.US,D,20060412,000000,37.95,38.75,37.7,38.67,393456,0
+PLXS.US,D,20060413,000000,38.47,39.22,37.9,38.62,370272,0
+PLXS.US,D,20060417,000000,38.67,38.67,37.8,38.33,620832,0
+PLXS.US,D,20060418,000000,38.5,39.5,37.92,39.37,655548,0
+PLXS.US,D,20060419,000000,39.5,40.19,39,40.15,720963,0
+PLXS.US,D,20060420,000000,40.2,40.85,39.65,40.58,499087,0
+PLXS.US,D,20060421,000000,40.92,40.92,39.72,39.86,493219,0
+PLXS.US,D,20060424,000000,39.87,40.13,38.34,39.84,413059,0
+PLXS.US,D,20060425,000000,39.8,40.28,39.34,39.82,609661,0
+PLXS.US,D,20060426,000000,40.03,40.08,39.27,39.55,434463,0
+PLXS.US,D,20060427,000000,39.32,39.83,37.36,39.27,1103085,0
+PLXS.US,D,20060428,000000,43.32,44.28,42.3,43.56,2955144,0
+PLXS.US,D,20060501,000000,43.71,45.2,43.66,44.54,1472293,0
+PLXS.US,D,20060502,000000,45,46.1,44.62,45.98,683682,0
+PLXS.US,D,20060503,000000,46.1,46.15,44.91,45.79,663886,0
+PLXS.US,D,20060504,000000,45.68,46.69,45.68,46.27,710691,0
+PLXS.US,D,20060505,000000,46.32,47.05,46.1,46.91,681217,0
+PLXS.US,D,20060508,000000,47,47,46.06,46.06,616146,0
+PLXS.US,D,20060509,000000,46.36,47,46.09,46.6,500956,0
+PLXS.US,D,20060510,000000,46.5,46.5,45.45,46.15,504518,0
+PLXS.US,D,20060511,000000,45.85,46.22,44.43,44.62,1099201,0
+PLXS.US,D,20060512,000000,44.63,44.63,43.55,44,867455,0
+PLXS.US,D,20060515,000000,43.65,44.56,43.06,43.96,667524,0
+PLXS.US,D,20060516,000000,43.95,44.5,43.2,43.58,635125,0
+PLXS.US,D,20060517,000000,43.47,43.5,41.53,41.66,829729,0
+PLXS.US,D,20060518,000000,41.95,42.76,40.57,40.6,767499,0
+PLXS.US,D,20060519,000000,40.65,41.48,39.74,40.84,818478,0
+PLXS.US,D,20060522,000000,40.36,41,39.27,40.12,993385,0
+PLXS.US,D,20060523,000000,40.32,42.24,39.37,39.48,659122,0
+PLXS.US,D,20060524,000000,39.57,40.56,37.44,38.7,1199849,0
+PLXS.US,D,20060525,000000,39.09,40.99,38.8,40.72,1056200,0
+PLXS.US,D,20060526,000000,40.94,41.45,40.88,41.14,523402,0
+PLXS.US,D,20060530,000000,41.14,41.3,38.79,38.84,727800,0
+PLXS.US,D,20060531,000000,39.09,39.85,38.35,39.33,1286279,0
+PLXS.US,D,20060601,000000,39.66,41.55,39.66,41.26,1083640,0
+PLXS.US,D,20060602,000000,41.5,41.94,40.61,41.09,614462,0
+PLXS.US,D,20060605,000000,40.84,41.27,38.8,38.99,555709,0
+PLXS.US,D,20060606,000000,38.81,39.06,37.32,37.69,1318774,0
+PLXS.US,D,20060607,000000,37.7,38.34,36.5,36.5,927843,0
+PLXS.US,D,20060608,000000,36.45,36.59,34,36.1,1779649,0
+PLXS.US,D,20060609,000000,36.33,37.03,35.99,36.1,768494,0
+PLXS.US,D,20060612,000000,35.97,36.09,34.74,34.74,853371,0
+PLXS.US,D,20060613,000000,34.75,35.02,32.44,32.67,1514005,0
+PLXS.US,D,20060614,000000,32.6,32.73,31.45,32.05,1654888,0
+PLXS.US,D,20060615,000000,32.5,34.13,32.47,33.98,1552697,0
+PLXS.US,D,20060616,000000,33.99,34,32.52,33.04,1326814,0
+PLXS.US,D,20060619,000000,32.9,33.03,31.83,32.23,657541,0
+PLXS.US,D,20060620,000000,32.08,33.07,31.83,32.09,484106,0
+PLXS.US,D,20060621,000000,31.99,33.82,31.99,33.34,636677,0
+PLXS.US,D,20060622,000000,33.04,33.27,32.24,32.81,571436,0
+PLXS.US,D,20060623,000000,32.87,33.73,32.32,33.2,510213,0
+PLXS.US,D,20060626,000000,33.35,33.67,32.31,33.19,615898,0
+PLXS.US,D,20060627,000000,33.28,33.95,32.4,32.81,761345,0
+PLXS.US,D,20060628,000000,32.95,33.08,31.8,32.05,1151814,0
+PLXS.US,D,20060629,000000,32.25,35.12,32.09,35.11,1328953,0
+PLXS.US,D,20060630,000000,35.2,35.37,33.51,34.21,1352462,0
+PLXS.US,D,20060703,000000,34.07,34.41,33.31,33.99,320437,0
+PLXS.US,D,20060705,000000,34.11,34.11,32.29,32.86,920816,0
+PLXS.US,D,20060706,000000,32.87,33.45,32.7,33.39,911380,0
+PLXS.US,D,20060707,000000,33.34,33.34,32.1,32.61,726277,0
+PLXS.US,D,20060710,000000,32.5,33.19,31.98,32.13,569131,0
+PLXS.US,D,20060711,000000,32.02,32.92,30.9,32.91,872428,0
+PLXS.US,D,20060712,000000,32.78,32.78,31.1,31.28,670944,0
+PLXS.US,D,20060713,000000,31.15,31.69,29.96,30.92,847261,0
+PLXS.US,D,20060714,000000,30.92,31.23,30.3,30.71,867293,0
+PLXS.US,D,20060717,000000,30.54,30.66,29.69,29.8,738291,0
+PLXS.US,D,20060718,000000,29.89,30.06,28.19,29.09,1154329,0
+PLXS.US,D,20060719,000000,28.99,30.45,28.98,30.2,1027358,0
+PLXS.US,D,20060720,000000,30.14,30.21,28.43,29.36,1431655,0
+PLXS.US,D,20060721,000000,29.26,29.39,28.44,28.81,835199,0
+PLXS.US,D,20060724,000000,29.09,30.83,28.99,30.76,1217919,0
+PLXS.US,D,20060725,000000,30.87,32,30.67,31.83,1381995,0
+PLXS.US,D,20060726,000000,31.66,33.97,31.55,33.6,1808778,0
+PLXS.US,D,20060727,000000,27.34,27.69,22.2,22.89,6430577,0
+PLXS.US,D,20060728,000000,23.11,24.85,23.05,24.73,1818925,0
+PLXS.US,D,20060731,000000,24.63,25.4,24.53,24.92,898630,0
+PLXS.US,D,20060801,000000,25.05,25.05,24.33,24.64,941410,0
+PLXS.US,D,20060802,000000,24.82,25.48,24.7,25.14,837446,0
+PLXS.US,D,20060803,000000,24.68,25.14,24.1,24.84,1072523,0
+PLXS.US,D,20060804,000000,24.91,25.43,24.12,24.5,712404,0
+PLXS.US,D,20060807,000000,24.38,24.38,23.5,23.86,628892,0
+PLXS.US,D,20060808,000000,23.96,24.08,23.08,23.45,576032,0
+PLXS.US,D,20060809,000000,23.75,23.93,22.65,22.74,677269,0
+PLXS.US,D,20060810,000000,22.56,23.25,22.29,22.87,571207,0
+PLXS.US,D,20060811,000000,22.76,22.93,22.28,22.37,571636,0
+PLXS.US,D,20060814,000000,22.67,22.72,21.8,21.92,651719,0
+PLXS.US,D,20060815,000000,22.04,22.97,22.04,22.45,800187,0
+PLXS.US,D,20060816,000000,22.74,22.88,22.29,22.5,978406,0
+PLXS.US,D,20060817,000000,22.55,22.68,21.94,22.23,892980,0
+PLXS.US,D,20060818,000000,22.34,22.43,21.76,22.34,514872,0
+PLXS.US,D,20060821,000000,22.16,22.25,21.54,21.68,427694,0
+PLXS.US,D,20060822,000000,21.59,21.77,21.02,21.33,581117,0
+PLXS.US,D,20060823,000000,21.44,21.68,20.28,20.48,609809,0
+PLXS.US,D,20060824,000000,20.4,20.65,20.05,20.35,541363,0
+PLXS.US,D,20060825,000000,20.21,20.64,19.75,19.96,662913,0
+PLXS.US,D,20060828,000000,20,20.24,19.69,20.01,633898,0
+PLXS.US,D,20060829,000000,20.11,20.11,19.43,19.93,840991,0
+PLXS.US,D,20060830,000000,19.8,20,19.66,19.7,890192,0
+PLXS.US,D,20060831,000000,19.63,20.03,19.47,19.82,656608,0
+PLXS.US,D,20060901,000000,19.83,20.14,19.46,19.7,500917,0
+PLXS.US,D,20060905,000000,19.7,20.82,19.7,20.33,892408,0
+PLXS.US,D,20060906,000000,20.14,20.32,19.32,19.33,868954,0
+PLXS.US,D,20060907,000000,19.29,19.33,18.37,18.84,1196503,0
+PLXS.US,D,20060908,000000,18.84,19.32,18.56,18.73,679161,0
+PLXS.US,D,20060911,000000,18.59,19.09,18.43,18.86,639752,0
+PLXS.US,D,20060912,000000,18.78,19.97,18.74,19.71,1301676,0
+PLXS.US,D,20060913,000000,19.84,20.4,19.67,20.18,1239693,0
+PLXS.US,D,20060914,000000,20.06,20.14,19.42,19.65,931561,0
+PLXS.US,D,20060915,000000,19.85,20.13,19.7,19.89,1240169,0
+PLXS.US,D,20060918,000000,19.8,20.06,19.4,19.63,688205,0
+PLXS.US,D,20060919,000000,19.65,19.92,18.74,19.02,797545,0
+PLXS.US,D,20060920,000000,19.24,19.71,19.12,19.45,957581,0
+PLXS.US,D,20060921,000000,19.6,19.62,18.9,19.12,786107,0
+PLXS.US,D,20060922,000000,19.02,19.17,18.08,18.38,1334661,0
+PLXS.US,D,20060925,000000,18.51,18.96,18.38,18.79,875143,0
+PLXS.US,D,20060926,000000,18.9,19.48,18.78,19.3,1159786,0
+PLXS.US,D,20060927,000000,19.32,19.86,19.05,19.65,1150810,0
+PLXS.US,D,20060928,000000,19.63,19.81,19.29,19.63,693097,0
+PLXS.US,D,20060929,000000,19.47,19.58,19.13,19.2,810974,0
+PLXS.US,D,20061002,000000,19.1,19.95,18.96,19.61,789066,0
+PLXS.US,D,20061003,000000,19.63,19.63,19.18,19.44,821829,0
+PLXS.US,D,20061004,000000,19.31,20.23,19.3,20.17,1028341,0
+PLXS.US,D,20061005,000000,20.23,21.57,20.07,21.32,2337334,0
+PLXS.US,D,20061006,000000,21.25,21.31,20.52,21.16,1164912,0
+PLXS.US,D,20061009,000000,21.93,22.93,21.39,22.78,1733356,0
+PLXS.US,D,20061010,000000,22.98,23.49,22.74,23.41,1912295,0
+PLXS.US,D,20061011,000000,23.08,23.76,23.05,23.52,1504517,0
+PLXS.US,D,20061012,000000,23.55,24.03,23.27,23.67,579513,0
+PLXS.US,D,20061013,000000,23.59,24.28,23.59,23.97,583270,0
+PLXS.US,D,20061016,000000,24.08,24.53,23.66,23.8,803799,0
+PLXS.US,D,20061017,000000,23.55,23.56,22.51,22.64,967015,0
+PLXS.US,D,20061018,000000,22.55,22.89,21.95,22.02,1463748,0
+PLXS.US,D,20061019,000000,21.99,22.73,21.88,22.7,731475,0
+PLXS.US,D,20061020,000000,22.78,22.8,22.33,22.62,673733,0
+PLXS.US,D,20061023,000000,22.3,22.59,21.6,22.1,901121,0
+PLXS.US,D,20061024,000000,22.09,22.65,22,22.21,856632,0
+PLXS.US,D,20061025,000000,22.3,22.72,21.86,22.36,600924,0
+PLXS.US,D,20061026,000000,22.47,22.69,21.78,22.44,755318,0
+PLXS.US,D,20061027,000000,22.29,22.56,22.05,22.34,736609,0
+PLXS.US,D,20061030,000000,22.19,22.3,21.81,22.06,864205,0
+PLXS.US,D,20061031,000000,22.03,22.25,21.74,21.92,882244,0
+PLXS.US,D,20061101,000000,21.95,22.16,21.51,21.76,945388,0
+PLXS.US,D,20061102,000000,24.78,26.36,24.4,26.04,4041235,0
+PLXS.US,D,20061103,000000,26.02,26.85,25.7,26.19,1830369,0
+PLXS.US,D,20061106,000000,26.12,26.6,25.34,25.9,747207,0
+PLXS.US,D,20061107,000000,25.93,26.2,25.57,25.6,623027,0
+PLXS.US,D,20061108,000000,25.6,25.8,25.13,25.41,655398,0
+PLXS.US,D,20061109,000000,25.35,25.61,24.5,24.71,927863,0
+PLXS.US,D,20061110,000000,24.86,25.39,24.74,25.15,790986,0
+PLXS.US,D,20061113,000000,25.18,26,25,25.45,660823,0
+PLXS.US,D,20061114,000000,25.7,26.01,25.02,26,620697,0
+PLXS.US,D,20061115,000000,25.9,26.32,25.64,26.16,1071144,0
+PLXS.US,D,20061116,000000,26.47,26.76,26.1,26.65,953974,0
+PLXS.US,D,20061117,000000,26.65,26.65,25.7,26.19,780473,0
+PLXS.US,D,20061120,000000,26.23,26.31,25.64,25.87,531173,0
+PLXS.US,D,20061121,000000,25.81,25.87,25.27,25.51,532738,0
+PLXS.US,D,20061122,000000,25.64,25.82,25.46,25.51,319851,0
+PLXS.US,D,20061124,000000,25.3,25.7,25.25,25.4,290539,0
+PLXS.US,D,20061127,000000,25.25,25.28,24.41,24.53,835638,0
+PLXS.US,D,20061128,000000,24.52,24.55,23.75,24.12,713216,0
+PLXS.US,D,20061129,000000,24.27,24.66,24.11,24.6,602813,0
+PLXS.US,D,20061130,000000,24.64,24.64,24.14,24.15,391260,0
+PLXS.US,D,20061201,000000,24.1,24.31,23.4,23.88,554639,0
+PLXS.US,D,20061204,000000,23.83,24.73,23.71,24.71,726754,0
+PLXS.US,D,20061205,000000,24.76,24.88,24.2,24.35,935473,0
+PLXS.US,D,20061206,000000,24.34,24.41,23.99,24.16,815396,0
+PLXS.US,D,20061207,000000,24.25,25.15,24.25,24.85,706371,0
+PLXS.US,D,20061208,000000,24.69,24.77,24.18,24.19,640513,0
+PLXS.US,D,20061211,000000,24.15,24.73,24.11,24.51,477111,0
+PLXS.US,D,20061212,000000,24.45,24.59,23.59,23.81,579979,0
+PLXS.US,D,20061213,000000,23.98,24.37,23.58,23.79,282515,0
+PLXS.US,D,20061214,000000,23.87,24.49,23.87,24.25,424517,0
+PLXS.US,D,20061215,000000,24.26,24.6,24.23,24.51,605825,0
+PLXS.US,D,20061218,000000,24.44,24.69,23.69,23.76,432180,0
+PLXS.US,D,20061219,000000,23.6,23.7,23.3,23.56,506946,0
+PLXS.US,D,20061220,000000,23.59,24.06,23.32,23.41,464383,0
+PLXS.US,D,20061221,000000,23.35,23.95,23.19,23.42,610816,0
+PLXS.US,D,20061222,000000,23.49,23.9,23.38,23.77,459554,0
+PLXS.US,D,20061226,000000,23.66,24.31,23.6,24.18,294320,0
+PLXS.US,D,20061227,000000,24.12,24.83,24.12,24.82,307457,0
+PLXS.US,D,20061228,000000,24.83,24.94,24.34,24.45,371267,0
+PLXS.US,D,20061229,000000,24.48,24.6,23.85,23.88,337960,0
+PLXS.US,D,20070103,000000,23.88,24.47,23.62,24.12,431056,0
+PLXS.US,D,20070104,000000,24,24.46,23.74,24.3,334213,0
+PLXS.US,D,20070105,000000,24.16,24.28,23.6,23.89,648426,0
+PLXS.US,D,20070108,000000,23.81,23.92,23.23,23.7,359319,0
+PLXS.US,D,20070109,000000,23.79,23.79,23.07,23.13,674754,0
+PLXS.US,D,20070110,000000,22.98,22.98,20.87,20.9,1566736,0
+PLXS.US,D,20070111,000000,20.99,21.51,20.84,20.84,1061246,0
+PLXS.US,D,20070112,000000,20.88,21.6,20.87,21.58,603232,0
+PLXS.US,D,20070116,000000,21.69,21.82,20.75,20.79,802651,0
+PLXS.US,D,20070117,000000,20.73,20.79,20.51,20.58,581785,0
+PLXS.US,D,20070118,000000,20.51,20.54,19.87,19.97,786711,0
+PLXS.US,D,20070119,000000,19.9,20.52,19.9,20.21,710415,0
+PLXS.US,D,20070122,000000,20.25,20.36,19.98,20.05,801797,0
+PLXS.US,D,20070123,000000,20.01,20.62,20.01,20.61,666543,0
+PLXS.US,D,20070124,000000,20.53,21.33,20.37,21.22,1007513,0
+PLXS.US,D,20070125,000000,17.78,19.7,17.78,18.18,4861374,0
+PLXS.US,D,20070126,000000,18,18.15,17.21,17.62,3617530,0
+PLXS.US,D,20070129,000000,17.55,17.66,17.17,17.35,1460747,0
+PLXS.US,D,20070130,000000,17.28,17.35,16.82,16.86,2125921,0
+PLXS.US,D,20070131,000000,16.84,16.97,16.61,16.8,1497141,0
+PLXS.US,D,20070201,000000,16.92,17.15,16.76,16.86,982848,0
+PLXS.US,D,20070202,000000,16.89,17.43,16.85,17.29,1203896,0
+PLXS.US,D,20070205,000000,17.37,17.42,16.93,17.22,1155635,0
+PLXS.US,D,20070206,000000,17.32,17.38,17.04,17.22,899928,0
+PLXS.US,D,20070207,000000,17.31,17.89,17.26,17.68,881515,0
+PLXS.US,D,20070208,000000,17.74,17.85,17.29,17.71,952559,0
+PLXS.US,D,20070209,000000,17.8,17.87,17.44,17.57,905516,0
+PLXS.US,D,20070212,000000,17.66,17.79,17.4,17.61,539000,0
+PLXS.US,D,20070213,000000,17.71,17.71,17.3,17.39,698708,0
+PLXS.US,D,20070214,000000,17.45,17.45,16.75,16.85,1563417,0
+PLXS.US,D,20070215,000000,16.84,17.2,16.8,17.01,936240,0
+PLXS.US,D,20070216,000000,17.05,17.06,16.9,17,675612,0
+PLXS.US,D,20070220,000000,16.95,17.47,16.54,17.45,1191806,0
+PLXS.US,D,20070221,000000,17.5,17.5,17.09,17.23,633727,0
+PLXS.US,D,20070222,000000,17.29,17.3,17,17.21,719627,0
+PLXS.US,D,20070223,000000,17.26,17.27,16.94,17.2,434817,0
+PLXS.US,D,20070226,000000,17.33,17.37,17.11,17.31,456726,0
+PLXS.US,D,20070227,000000,17.1,17.12,16.55,16.65,1030959,0
+PLXS.US,D,20070228,000000,16.7,16.85,16.17,16.4,1085897,0
+PLXS.US,D,20070301,000000,16.26,16.62,16.12,16.56,705343,0
+PLXS.US,D,20070302,000000,16.44,16.51,16.08,16.22,1505825,0
+PLXS.US,D,20070305,000000,16.12,16.35,15.91,15.92,926840,0
+PLXS.US,D,20070306,000000,16.14,16.35,15.94,16.03,460876,0
+PLXS.US,D,20070307,000000,16.25,16.51,16.02,16.14,434995,0
+PLXS.US,D,20070308,000000,16.35,16.35,15.98,16.07,450514,0
+PLXS.US,D,20070309,000000,16.3,16.33,15.94,16.12,428741,0
+PLXS.US,D,20070312,000000,16.07,16.43,16.07,16.37,483214,0
+PLXS.US,D,20070313,000000,16.18,16.26,15.99,16,744569,0
+PLXS.US,D,20070314,000000,15.99,16.31,15.78,16.24,614264,0
+PLXS.US,D,20070315,000000,16.22,16.58,16.16,16.31,437266,0
+PLXS.US,D,20070316,000000,16.35,16.47,16.04,16.15,574098,0
+PLXS.US,D,20070319,000000,16.28,16.48,16.2,16.37,572227,0
+PLXS.US,D,20070320,000000,16.36,16.71,16.25,16.66,373277,0
+PLXS.US,D,20070321,000000,16.7,16.98,16.48,16.95,491366,0
+PLXS.US,D,20070322,000000,16.99,17.16,16.78,16.93,365277,0
+PLXS.US,D,20070323,000000,16.8,17.05,16.65,16.75,505733,0
+PLXS.US,D,20070326,000000,16.85,17.16,16.7,16.88,653555,0
+PLXS.US,D,20070327,000000,16.94,16.97,16.76,16.91,551832,0
+PLXS.US,D,20070328,000000,16.86,17.18,16.82,17,827046,0
+PLXS.US,D,20070329,000000,17.13,17.18,16.62,16.92,326484,0
+PLXS.US,D,20070330,000000,17.06,17.35,16.76,17.15,4661040,0
+PLXS.US,D,20070402,000000,17.12,17.34,17.01,17.23,923817,0
+PLXS.US,D,20070403,000000,17.34,17.6,17.24,17.53,1353095,0
+PLXS.US,D,20070404,000000,17.62,17.7,17.28,17.33,1008042,0
+PLXS.US,D,20070405,000000,17.45,18.4,17.45,18.28,915719,0
+PLXS.US,D,20070409,000000,18.28,18.42,17.95,18.12,917039,0
+PLXS.US,D,20070410,000000,18.17,18.2,18.03,18.16,491231,0
+PLXS.US,D,20070411,000000,18.22,18.22,17.81,18.01,1220077,0
+PLXS.US,D,20070412,000000,18,18.31,17.93,18.27,580250,0
+PLXS.US,D,20070413,000000,18.24,18.31,17.96,18.23,711888,0
+PLXS.US,D,20070416,000000,18.29,18.72,18.26,18.7,557333,0
+PLXS.US,D,20070417,000000,18.72,18.74,18.45,18.71,707477,0
+PLXS.US,D,20070418,000000,18.66,18.87,18.55,18.78,329875,0
+PLXS.US,D,20070419,000000,18.7,18.78,18.4,18.7,355360,0
+PLXS.US,D,20070420,000000,18.77,19.23,18.77,19.19,553106,0
+PLXS.US,D,20070423,000000,19.24,19.26,19.04,19.26,450625,0
+PLXS.US,D,20070424,000000,19.2,19.35,18.62,18.68,905933,0
+PLXS.US,D,20070425,000000,19.09,19.29,18.82,19.01,982506,0
+PLXS.US,D,20070426,000000,20.75,22.67,20.11,21.57,3077275,0
+PLXS.US,D,20070427,000000,21.59,21.68,21.12,21.21,665836,0
+PLXS.US,D,20070430,000000,21.35,21.85,20.93,20.96,873305,0
+PLXS.US,D,20070501,000000,21.02,21.51,20.95,21.37,714222,0
+PLXS.US,D,20070502,000000,21.46,21.89,21.35,21.72,498966,0
+PLXS.US,D,20070503,000000,21.8,21.8,21.3,21.41,505277,0
+PLXS.US,D,20070504,000000,21.52,21.72,21.21,21.68,614973,0
+PLXS.US,D,20070507,000000,21.8,21.86,21.52,21.67,631202,0
+PLXS.US,D,20070508,000000,21.61,21.63,21.11,21.51,515537,0
+PLXS.US,D,20070509,000000,21.41,21.71,21.14,21.52,484938,0
+PLXS.US,D,20070510,000000,21.34,21.39,20.77,20.85,846599,0
+PLXS.US,D,20070511,000000,20.99,21.4,20.85,21.33,420520,0
+PLXS.US,D,20070514,000000,21.5,21.5,20.94,21.04,354723,0
+PLXS.US,D,20070515,000000,20.94,21.42,20.54,21.3,813766,0
+PLXS.US,D,20070516,000000,21.32,21.55,21.12,21.39,468598,0
+PLXS.US,D,20070517,000000,21.29,21.67,21.15,21.42,498635,0
+PLXS.US,D,20070518,000000,21.52,21.85,21.25,21.7,362330,0
+PLXS.US,D,20070521,000000,21.72,22.3,21.5,21.89,345318,0
+PLXS.US,D,20070522,000000,21.84,22.28,21.69,22.25,524585,0
+PLXS.US,D,20070523,000000,22.37,22.67,21.91,22.3,563773,0
+PLXS.US,D,20070524,000000,22.95,22.99,20.71,20.86,1266228,0
+PLXS.US,D,20070525,000000,20.89,21.74,20.88,21.67,761995,0
+PLXS.US,D,20070529,000000,21.71,22,21.69,21.93,518487,0
+PLXS.US,D,20070530,000000,21.75,21.96,21.44,21.93,603269,0
+PLXS.US,D,20070531,000000,21.97,22.32,21.83,22.01,596534,0
+PLXS.US,D,20070601,000000,22.16,23.11,22.13,22.81,923084,0
+PLXS.US,D,20070604,000000,22.96,23.02,22.5,22.81,716383,0
+PLXS.US,D,20070605,000000,22.78,22.91,22.11,22.38,437367,0
+PLXS.US,D,20070606,000000,22.31,22.31,22.05,22.21,575744,0
+PLXS.US,D,20070607,000000,22.05,22.16,21.5,21.55,530294,0
+PLXS.US,D,20070608,000000,21.56,21.97,21.56,21.92,657595,0
+PLXS.US,D,20070611,000000,21.83,21.92,21.6,21.78,604373,0
+PLXS.US,D,20070612,000000,21.6,22.21,21.57,21.8,499797,0
+PLXS.US,D,20070613,000000,21.86,22.25,21.82,22.13,499695,0
+PLXS.US,D,20070614,000000,22.26,22.67,22.16,22.67,408125,0
+PLXS.US,D,20070615,000000,23.01,23.12,22.68,22.9,560805,0
+PLXS.US,D,20070618,000000,22.91,23.03,22.76,22.89,320136,0
+PLXS.US,D,20070619,000000,22.86,23.33,22.75,23.26,343966,0
+PLXS.US,D,20070620,000000,23.29,23.3,22.9,23.01,431051,0
+PLXS.US,D,20070621,000000,22.9,23.28,22.74,23.24,244783,0
+PLXS.US,D,20070622,000000,23.24,23.41,22.89,23.13,1117928,0
+PLXS.US,D,20070625,000000,23.01,23.75,22.85,23.32,483572,0
+PLXS.US,D,20070626,000000,23.39,23.55,22.92,23.32,387582,0
+PLXS.US,D,20070627,000000,23.1,23.38,22.5,23.35,414526,0
+PLXS.US,D,20070628,000000,23.31,23.6,23.1,23.1,292308,0
+PLXS.US,D,20070629,000000,23.14,23.54,22.94,22.99,338150,0
+PLXS.US,D,20070702,000000,23.2,23.61,23.1,23.56,357775,0
+PLXS.US,D,20070703,000000,23.56,23.87,23.56,23.79,152248,0
+PLXS.US,D,20070705,000000,23.79,23.79,23.14,23.3,334386,0
+PLXS.US,D,20070706,000000,23.18,23.78,23.08,23.53,285697,0
+PLXS.US,D,20070709,000000,23.36,24.22,23.24,24.06,516870,0
+PLXS.US,D,20070710,000000,24,24.31,23.6,24.19,559037,0
+PLXS.US,D,20070711,000000,24.15,24.27,23.87,24.14,409783,0
+PLXS.US,D,20070712,000000,24.29,25.93,24.29,25.85,681928,0
+PLXS.US,D,20070713,000000,25.82,26.06,25.4,26.05,325505,0
+PLXS.US,D,20070716,000000,26.22,27.38,26.1,26.81,717886,0
+PLXS.US,D,20070717,000000,26.75,27.41,26.3,26.3,638191,0
+PLXS.US,D,20070718,000000,26.2,26.27,25.3,25.58,583503,0
+PLXS.US,D,20070719,000000,25.81,26,25.53,25.96,454219,0
+PLXS.US,D,20070720,000000,25.89,26.01,25.69,25.87,546402,0
+PLXS.US,D,20070723,000000,25.92,26.05,25.1,25.2,517802,0
+PLXS.US,D,20070724,000000,25,25.15,23.75,24.15,742896,0
+PLXS.US,D,20070725,000000,24.35,24.88,23.34,24.03,835004,0
+PLXS.US,D,20070726,000000,23.6,26.13,23.32,25.76,1550073,0
+PLXS.US,D,20070727,000000,25.82,26.05,24.67,24.69,897675,0
+PLXS.US,D,20070730,000000,24.95,25.01,24.27,24.66,647538,0
+PLXS.US,D,20070731,000000,24.96,25.27,24.17,24.25,806765,0
+PLXS.US,D,20070801,000000,24.18,24.24,23.42,24,871148,0
+PLXS.US,D,20070802,000000,24.14,24.51,23.59,24.43,585846,0
+PLXS.US,D,20070803,000000,24.37,24.37,22.35,22.39,948298,0
+PLXS.US,D,20070806,000000,22.5,22.77,21.71,22.03,959177,0
+PLXS.US,D,20070807,000000,21.92,22.19,21.21,21.76,875588,0
+PLXS.US,D,20070808,000000,22.08,22.73,20.14,21.22,2011306,0
+PLXS.US,D,20070809,000000,20.99,21.86,20.31,21.77,1457392,0
+PLXS.US,D,20070810,000000,21.35,23.91,21.21,23.19,1037518,0
+PLXS.US,D,20070813,000000,23.75,23.89,23.06,23.44,652218,0
+PLXS.US,D,20070814,000000,23.45,23.59,22.1,22.17,405869,0
+PLXS.US,D,20070815,000000,22.11,23.03,22.11,22.22,472546,0
+PLXS.US,D,20070816,000000,22.11,22.46,21.23,21.72,822199,0
+PLXS.US,D,20070817,000000,22.19,23.7,22.19,22.91,802527,0
+PLXS.US,D,20070820,000000,22.96,23.28,22.58,23.12,172918,0
+PLXS.US,D,20070821,000000,23.02,23.41,22.87,22.99,250997,0
+PLXS.US,D,20070822,000000,23.28,23.59,22.96,22.99,352974,0
+PLXS.US,D,20070823,000000,23.13,23.44,22.9,23.18,248073,0
+PLXS.US,D,20070824,000000,23.1,24.02,23.1,23.94,305311,0
+PLXS.US,D,20070827,000000,23.65,23.69,23.23,23.28,437382,0
+PLXS.US,D,20070828,000000,23.15,23.21,22.46,22.47,241972,0
+PLXS.US,D,20070829,000000,22.65,23.27,22.54,23.11,267695,0
+PLXS.US,D,20070830,000000,22.91,23.73,22.83,23.06,197417,0
+PLXS.US,D,20070831,000000,23.44,23.77,22.95,23.77,241995,0
+PLXS.US,D,20070904,000000,23.79,24.08,23.72,23.85,247056,0
+PLXS.US,D,20070905,000000,23.6,24.89,23.4,24.51,720288,0
+PLXS.US,D,20070906,000000,24.67,24.91,24.26,24.49,318070,0
+PLXS.US,D,20070907,000000,24.07,24.07,23.16,23.38,395996,0
+PLXS.US,D,20070910,000000,23.39,23.66,22.79,23.12,306247,0
+PLXS.US,D,20070911,000000,23.2,23.91,23.13,23.81,357708,0
+PLXS.US,D,20070912,000000,23.77,24.19,23.63,23.65,259648,0
+PLXS.US,D,20070913,000000,23.86,24.04,23.2,23.34,350800,0
+PLXS.US,D,20070914,000000,23.2,23.56,23.08,23.38,262040,0
+PLXS.US,D,20070917,000000,23.38,23.42,22.73,22.89,490207,0
+PLXS.US,D,20070918,000000,23,23.89,22.7,23.8,472289,0
+PLXS.US,D,20070919,000000,25,25.86,24.9,25.66,1455736,0
+PLXS.US,D,20070920,000000,25.71,25.99,25.49,25.89,409007,0
+PLXS.US,D,20070921,000000,26.1,26.15,25.65,25.92,487027,0
+PLXS.US,D,20070924,000000,26.04,27,26.01,26.54,563498,0
+PLXS.US,D,20070925,000000,26.42,26.54,25.28,26.27,458200,0
+PLXS.US,D,20070926,000000,26.64,27.79,26.56,26.99,673934,0
+PLXS.US,D,20070927,000000,27.46,28.58,26.9,27.45,668689,0
+PLXS.US,D,20070928,000000,27.39,27.78,26.75,27.4,516010,0
+PLXS.US,D,20071001,000000,27.4,28.3,27.35,28.26,457704,0
+PLXS.US,D,20071002,000000,28.42,28.91,28.05,28.25,536196,0
+PLXS.US,D,20071003,000000,28.4,28.88,27.47,27.66,637690,0
+PLXS.US,D,20071004,000000,27.73,27.73,26.5,27.08,623615,0
+PLXS.US,D,20071005,000000,27.2,28.03,27.19,27.87,358391,0
+PLXS.US,D,20071008,000000,27.75,27.94,27.45,27.75,322160,0
+PLXS.US,D,20071009,000000,27.75,27.95,27.6,27.8,587966,0
+PLXS.US,D,20071010,000000,27.75,27.95,27.26,27.93,648685,0
+PLXS.US,D,20071011,000000,27.95,28.4,27.38,27.46,877729,0
+PLXS.US,D,20071012,000000,27.5,28.85,27.36,28.63,544073,0
+PLXS.US,D,20071015,000000,28.74,28.79,28.12,28.27,655917,0
+PLXS.US,D,20071016,000000,28.15,29.04,28.15,28.45,846207,0
+PLXS.US,D,20071017,000000,28.75,29.55,28.43,28.59,726212,0
+PLXS.US,D,20071018,000000,28.4,28.83,28.09,28.15,408306,0
+PLXS.US,D,20071019,000000,28.1,28.18,27.29,27.32,441285,0
+PLXS.US,D,20071022,000000,27.02,27.8,26.57,27.73,565247,0
+PLXS.US,D,20071023,000000,28.44,28.44,27.48,28.34,577701,0
+PLXS.US,D,20071024,000000,28.07,28.32,26.45,27.29,740097,0
+PLXS.US,D,20071025,000000,27.44,27.47,25.85,25.9,512035,0
+PLXS.US,D,20071026,000000,26.32,26.64,26.1,26.39,440963,0
+PLXS.US,D,20071029,000000,26.62,26.75,26.25,26.45,403982,0
+PLXS.US,D,20071030,000000,26.39,26.59,26.15,26.23,523322,0
+PLXS.US,D,20071031,000000,26.21,26.65,25.66,25.8,634992,0
+PLXS.US,D,20071101,000000,30,32.47,29.7,31.3,4208212,0
+PLXS.US,D,20071102,000000,31.94,32.16,30.22,30.75,1027430,0
+PLXS.US,D,20071105,000000,30.22,31.2,29.88,30.83,697493,0
+PLXS.US,D,20071106,000000,31.14,31.85,30.98,31.62,476017,0
+PLXS.US,D,20071107,000000,31.14,31.5,30.63,30.7,450323,0
+PLXS.US,D,20071108,000000,30.97,31.05,29.15,29.59,597746,0
+PLXS.US,D,20071109,000000,29.36,30.21,29.34,29.53,494107,0
+PLXS.US,D,20071112,000000,29.44,30.56,29.44,29.66,410569,0
+PLXS.US,D,20071113,000000,29.88,30.42,29.61,29.89,438917,0
+PLXS.US,D,20071114,000000,30,30.63,29.71,30.32,761407,0
+PLXS.US,D,20071115,000000,30.12,30.39,28.22,28.65,612127,0
+PLXS.US,D,20071116,000000,28.72,29.31,28.43,28.78,363792,0
+PLXS.US,D,20071119,000000,28.51,28.51,27.24,27.3,305105,0
+PLXS.US,D,20071120,000000,27.4,28.13,26.54,26.99,408151,0
+PLXS.US,D,20071121,000000,26.8,27.82,26.53,27.33,540942,0
+PLXS.US,D,20071123,000000,27.49,27.96,26.97,27.66,129839,0
+PLXS.US,D,20071126,000000,27.75,28.01,26.51,26.56,368924,0
+PLXS.US,D,20071127,000000,26.75,27.8,26.61,27.06,474211,0
+PLXS.US,D,20071128,000000,27.53,28.99,27.42,28.61,781539,0
+PLXS.US,D,20071129,000000,29.01,29.28,28.18,28.36,435546,0
+PLXS.US,D,20071130,000000,28.82,30.5,28.82,29.76,910463,0
+PLXS.US,D,20071203,000000,30.02,30.2,29.1,29.24,431577,0
+PLXS.US,D,20071204,000000,29,29.27,28.4,28.61,472056,0
+PLXS.US,D,20071205,000000,29.1,29.29,28.5,29.19,448839,0
+PLXS.US,D,20071206,000000,29.23,29.92,29.15,29.75,411737,0
+PLXS.US,D,20071207,000000,29.81,29.82,28.6,28.93,370612,0
+PLXS.US,D,20071210,000000,28.97,29.49,28.71,28.93,453115,0
+PLXS.US,D,20071211,000000,29,29.01,27.47,27.49,643040,0
+PLXS.US,D,20071212,000000,28.1,28.67,27.39,27.73,466283,0
+PLXS.US,D,20071213,000000,27.45,27.83,27.04,27.74,253092,0
+PLXS.US,D,20071214,000000,27.33,27.68,26.5,26.52,305182,0
+PLXS.US,D,20071217,000000,26.5,26.58,25.5,25.58,365350,0
+PLXS.US,D,20071218,000000,25.66,25.76,24.38,25.2,585889,0
+PLXS.US,D,20071219,000000,25.09,25.86,24.76,25.67,540395,0
+PLXS.US,D,20071220,000000,25.83,26.42,25.58,26.41,290831,0
+PLXS.US,D,20071221,000000,26.77,27.68,26.62,27.3,1106716,0
+PLXS.US,D,20071224,000000,27.23,27.44,26.92,27.12,163883,0
+PLXS.US,D,20071226,000000,26.91,27.9,26.91,27.71,194942,0
+PLXS.US,D,20071227,000000,27.65,27.85,26.62,26.64,266860,0
+PLXS.US,D,20071228,000000,26.95,27.46,26.82,27.16,279531,0
+PLXS.US,D,20071231,000000,27.25,27.41,25.91,26.26,275457,0
+PLXS.US,D,20080102,000000,26.27,26.38,24.46,25.1,523333,0
+PLXS.US,D,20080103,000000,25.1,26.06,24.72,25.11,511340,0
+PLXS.US,D,20080104,000000,24.79,24.9,22.62,22.65,601062,0
+PLXS.US,D,20080107,000000,22.75,23.09,22.05,22.3,615469,0
+PLXS.US,D,20080108,000000,22.3,22.67,20.85,20.91,661253,0
+PLXS.US,D,20080109,000000,20.82,21.55,20.46,21.43,704993,0
+PLXS.US,D,20080110,000000,21.14,22.54,20.9,22.43,499218,0
+PLXS.US,D,20080111,000000,22.15,22.15,20.7,20.79,613175,0
+PLXS.US,D,20080114,000000,20.97,21.03,20.01,20.2,696915,0
+PLXS.US,D,20080115,000000,20,20.2,19.17,19.61,687755,0
+PLXS.US,D,20080116,000000,19.52,19.71,18.71,19.41,1117286,0
+PLXS.US,D,20080117,000000,19.44,19.61,18.83,18.84,658575,0
+PLXS.US,D,20080118,000000,18.81,19.47,18.68,19.21,661755,0
+PLXS.US,D,20080122,000000,18.27,19.25,17.78,18.54,878664,0
+PLXS.US,D,20080123,000000,18.47,19.97,18.23,19.84,1291781,0
+PLXS.US,D,20080124,000000,22.5,25.25,21.96,22.2,2584456,0
+PLXS.US,D,20080125,000000,22.57,22.87,21.42,21.88,1046475,0
+PLXS.US,D,20080128,000000,21.85,22.62,21.72,22.27,625675,0
+PLXS.US,D,20080129,000000,22.45,22.62,21.5,21.71,513319,0
+PLXS.US,D,20080130,000000,22.01,22.75,21.62,22.1,468367,0
+PLXS.US,D,20080131,000000,21.7,22.81,21.48,22.59,508313,0
+PLXS.US,D,20080201,000000,22.73,23.83,22.72,23.57,680166,0
+PLXS.US,D,20080204,000000,23.6,23.86,23.11,23.37,483656,0
+PLXS.US,D,20080205,000000,22.88,23.36,22.08,22.22,400306,0
+PLXS.US,D,20080206,000000,22.36,22.71,21.62,21.73,304894,0
+PLXS.US,D,20080207,000000,21.56,22.58,21.16,22.12,481245,0
+PLXS.US,D,20080208,000000,21.99,22.52,21.56,22.24,362831,0
+PLXS.US,D,20080211,000000,22.29,23.07,21.79,23.01,474229,0
+PLXS.US,D,20080212,000000,23.11,23.46,22.62,22.84,552489,0
+PLXS.US,D,20080213,000000,23.12,24.15,23.12,24.07,406333,0
+PLXS.US,D,20080214,000000,24.17,24.17,22.69,22.89,335840,0
+PLXS.US,D,20080215,000000,22.72,22.85,22.27,22.68,296411,0
+PLXS.US,D,20080219,000000,23.03,23.5,22.44,22.66,286938,0
+PLXS.US,D,20080220,000000,22.55,23.25,22.52,23.25,276019,0
+PLXS.US,D,20080221,000000,23.32,23.71,22.71,22.78,317146,0
+PLXS.US,D,20080222,000000,22.77,23.04,21.88,22.37,356462,0
+PLXS.US,D,20080225,000000,22.33,22.92,22.08,22.79,476010,0
+PLXS.US,D,20080226,000000,23.35,24.62,23.35,24.48,1051955,0
+PLXS.US,D,20080227,000000,24.19,25.16,24,24.41,639447,0
+PLXS.US,D,20080228,000000,25.57,26.58,25.28,26.16,1030083,0
+PLXS.US,D,20080229,000000,25.8,25.82,24.64,24.77,645995,0
+PLXS.US,D,20080303,000000,24.74,25.21,24.33,25.18,673527,0
+PLXS.US,D,20080304,000000,24.87,25.69,24.61,25.63,660036,0
+PLXS.US,D,20080305,000000,25.63,26.29,25.48,26.06,604096,0
+PLXS.US,D,20080306,000000,25.86,26.91,25.84,25.99,803744,0
+PLXS.US,D,20080307,000000,25.66,26.02,24.39,24.91,647566,0
+PLXS.US,D,20080310,000000,25.05,25.16,24.47,24.61,866986,0
+PLXS.US,D,20080311,000000,25.05,25.78,24.91,25.17,943907,0
+PLXS.US,D,20080312,000000,25.21,25.86,24.97,25.59,741624,0
+PLXS.US,D,20080313,000000,25.25,26.3,24.95,26.22,539769,0
+PLXS.US,D,20080314,000000,26.39,26.46,24.66,25.29,623477,0
+PLXS.US,D,20080317,000000,24.67,25.87,24.52,25.33,550519,0
+PLXS.US,D,20080318,000000,26.04,27.08,25.81,27.04,610257,0
+PLXS.US,D,20080319,000000,26.96,27.31,25.74,25.76,477232,0
+PLXS.US,D,20080320,000000,26.03,27.67,25.41,27.6,1181054,0
+PLXS.US,D,20080324,000000,27.98,29.51,27.9,28.73,926361,0
+PLXS.US,D,20080325,000000,28.92,28.92,28.03,28.18,585876,0
+PLXS.US,D,20080326,000000,27.89,28.06,27.08,27.87,382813,0
+PLXS.US,D,20080327,000000,27.96,27.96,27.04,27.12,351559,0
+PLXS.US,D,20080328,000000,27.11,27.82,27,27.06,277116,0
+PLXS.US,D,20080331,000000,27.21,28.1,27.11,28.05,473275,0
+PLXS.US,D,20080401,000000,28.64,29.5,28.63,29.35,660575,0
+PLXS.US,D,20080402,000000,29.27,29.96,29,29.38,682192,0
+PLXS.US,D,20080403,000000,27.78,28,24.55,25.64,2844224,0
+PLXS.US,D,20080404,000000,25.81,26.45,25.21,26.01,729425,0
+PLXS.US,D,20080407,000000,26.3,26.52,25.51,25.74,450224,0
+PLXS.US,D,20080408,000000,25.5,26.54,25.5,26.45,418902,0
+PLXS.US,D,20080409,000000,26.58,26.7,25.32,25.69,584268,0
+PLXS.US,D,20080410,000000,25.63,26.75,25.63,26.56,464295,0
+PLXS.US,D,20080411,000000,26.03,26.45,25.13,25.25,667320,0
+PLXS.US,D,20080414,000000,25.19,26,25.02,25.25,426281,0
+PLXS.US,D,20080415,000000,25.47,25.96,25.04,25.19,631557,0
+PLXS.US,D,20080416,000000,25.49,26.1,25.45,25.95,634977,0
+PLXS.US,D,20080417,000000,25.78,26.09,25.44,25.83,511016,0
+PLXS.US,D,20080418,000000,26.42,26.9,26.12,26.69,354376,0
+PLXS.US,D,20080421,000000,26.42,27.2,26.42,26.97,262806,0
+PLXS.US,D,20080422,000000,26.79,26.92,25.23,25.87,681097,0
+PLXS.US,D,20080423,000000,25.94,27.07,25.77,26.59,889542,0
+PLXS.US,D,20080424,000000,22.96,25.1,22.13,24.66,3975906,0
+PLXS.US,D,20080425,000000,24.71,25.01,23.95,24.37,926686,0
+PLXS.US,D,20080428,000000,24.1,24.75,23.67,24.72,630912,0
+PLXS.US,D,20080429,000000,24.44,24.44,23.72,24.09,707697,0
+PLXS.US,D,20080430,000000,24.21,24.62,23.7,24.09,886961,0
+PLXS.US,D,20080501,000000,24.15,25.34,24.11,25.07,755318,0
+PLXS.US,D,20080502,000000,25.26,25.57,24.68,24.79,509928,0
+PLXS.US,D,20080505,000000,24.68,25.08,24.47,24.74,346901,0
+PLXS.US,D,20080506,000000,24.69,25.58,24.66,25.21,413523,0
+PLXS.US,D,20080507,000000,25.28,26.03,24.66,24.75,395996,0
+PLXS.US,D,20080508,000000,24.75,25.42,24.47,25.12,543896,0
+PLXS.US,D,20080509,000000,24.8,25.74,24.8,25.38,493616,0
+PLXS.US,D,20080512,000000,25.47,26.46,25.41,26.28,362051,0
+PLXS.US,D,20080513,000000,26.36,26.69,26.22,26.56,430946,0
+PLXS.US,D,20080514,000000,26.57,27.37,26.51,26.51,746388,0
+PLXS.US,D,20080515,000000,26.38,27.11,26.17,26.94,513284,0
+PLXS.US,D,20080516,000000,27.06,27.16,26.12,26.87,374703,0
+PLXS.US,D,20080519,000000,26.81,27.29,26.64,26.87,349889,0
+PLXS.US,D,20080520,000000,26.7,26.9,26.48,26.81,564408,0
+PLXS.US,D,20080521,000000,26.8,27.3,26.25,26.75,1121112,0
+PLXS.US,D,20080522,000000,26.8,27.25,26.57,27.08,752184,0
+PLXS.US,D,20080523,000000,26.9,27.5,26.83,27.11,806841,0
+PLXS.US,D,20080527,000000,27.14,27.84,26.62,27.62,823098,0
+PLXS.US,D,20080528,000000,27.65,28.16,27.41,28.04,549121,0
+PLXS.US,D,20080529,000000,27.97,28.19,27.74,27.94,758194,0
+PLXS.US,D,20080530,000000,28.02,28.51,27.86,28.23,648875,0
+PLXS.US,D,20080602,000000,28.26,28.28,27.44,27.75,708712,0
+PLXS.US,D,20080603,000000,27.81,28.06,27.34,28.06,986366,0
+PLXS.US,D,20080604,000000,28,28.41,27.71,28.12,653654,0
+PLXS.US,D,20080605,000000,28.14,28.83,28.08,28.68,355565,0
+PLXS.US,D,20080606,000000,28.44,28.64,27.72,27.77,300493,0
+PLXS.US,D,20080609,000000,28.03,28.09,27.2,27.71,469880,0
+PLXS.US,D,20080610,000000,27.54,28.44,27.43,28.1,645753,0
+PLXS.US,D,20080611,000000,27.97,28.82,27.9,28.25,468826,0
+PLXS.US,D,20080612,000000,28.42,29.2,28.28,28.61,537129,0
+PLXS.US,D,20080613,000000,28.96,30.36,28.63,30.18,791436,0
+PLXS.US,D,20080616,000000,30.18,30.39,29.96,30.1,575822,0
+PLXS.US,D,20080617,000000,30.31,30.41,29.66,29.89,487506,0
+PLXS.US,D,20080618,000000,30.06,30.49,29.72,30.08,580202,0
+PLXS.US,D,20080619,000000,29.61,29.64,28.55,29.35,859416,0
+PLXS.US,D,20080620,000000,29.17,29.81,28.89,29.4,730207,0
+PLXS.US,D,20080623,000000,29.7,30.09,29.36,29.4,408696,0
+PLXS.US,D,20080624,000000,29.24,29.75,28.99,29.07,401057,0
+PLXS.US,D,20080625,000000,29.11,29.57,28.87,29.17,485690,0
+PLXS.US,D,20080626,000000,28.75,29.16,28.35,28.57,302726,0
+PLXS.US,D,20080627,000000,28.45,28.87,28.08,28.42,940698,0
+PLXS.US,D,20080630,000000,28.29,28.61,27.68,27.68,571100,0
+PLXS.US,D,20080701,000000,27.44,28.22,27.24,28.2,572845,0
+PLXS.US,D,20080702,000000,28.23,28.98,27.14,27.33,427057,0
+PLXS.US,D,20080703,000000,27.61,28.45,27.19,27.99,535592,0
+PLXS.US,D,20080707,000000,28.21,28.78,27.55,27.84,623699,0
+PLXS.US,D,20080708,000000,27.83,28.83,27.43,28.76,522499,0
+PLXS.US,D,20080709,000000,28.77,28.97,27.86,27.88,255165,0
+PLXS.US,D,20080710,000000,27.81,27.99,27.3,27.75,518893,0
+PLXS.US,D,20080711,000000,27.45,28.43,27.35,28.31,345267,0
+PLXS.US,D,20080714,000000,28.68,29,28.04,28.04,475535,0
+PLXS.US,D,20080715,000000,27.73,28.3,27.26,27.85,519653,0
+PLXS.US,D,20080716,000000,27.85,28.22,27.09,28.1,639966,0
+PLXS.US,D,20080717,000000,28.1,28.86,27.53,28.58,515547,0
+PLXS.US,D,20080718,000000,28.76,29,28.2,28.76,646326,0
+PLXS.US,D,20080721,000000,28.93,29.21,28.68,29.09,546786,0
+PLXS.US,D,20080722,000000,28.96,29.65,28.77,29.58,297855,0
+PLXS.US,D,20080723,000000,29.6,29.74,28.82,29.46,421113,0
+PLXS.US,D,20080724,000000,29.69,29.76,28.18,28.37,812669,0
+PLXS.US,D,20080725,000000,30.05,32.17,29.8,30.24,2440528,0
+PLXS.US,D,20080728,000000,28.59,29.97,27.92,29.67,1383733,0
+PLXS.US,D,20080729,000000,29.84,30.22,29.2,29.48,682867,0
+PLXS.US,D,20080730,000000,29.49,29.99,29.05,29.31,795109,0
+PLXS.US,D,20080731,000000,29.08,29.42,28.44,28.5,841023,0
+PLXS.US,D,20080801,000000,28.77,29,28.04,28.31,617322,0
+PLXS.US,D,20080804,000000,28.24,28.3,27.16,27.29,584943,0
+PLXS.US,D,20080805,000000,27.64,28.21,27.18,27.85,579891,0
+PLXS.US,D,20080806,000000,27.84,28.75,27.5,28.74,397116,0
+PLXS.US,D,20080807,000000,28.43,28.88,28.16,28.66,419403,0
+PLXS.US,D,20080808,000000,28.63,29.2,28.33,28.92,455191,0
+PLXS.US,D,20080811,000000,28.75,29.96,28.75,29.96,650813,0
+PLXS.US,D,20080812,000000,30.34,30.79,29.47,30.62,688335,0
+PLXS.US,D,20080813,000000,30.77,30.97,30,30.41,529590,0
+PLXS.US,D,20080814,000000,30.2,30.89,30.14,30.68,274508,0
+PLXS.US,D,20080815,000000,30.97,31,30.04,30.62,318783,0
+PLXS.US,D,20080818,000000,30.71,30.79,29.62,29.98,313446,0
+PLXS.US,D,20080819,000000,29.94,30.23,29.16,29.26,334443,0
+PLXS.US,D,20080820,000000,29.37,29.85,28.82,29.25,403280,0
+PLXS.US,D,20080821,000000,29.11,29.54,28.62,29.13,412579,0
+PLXS.US,D,20080822,000000,29.2,29.2,28.29,28.84,476676,0
+PLXS.US,D,20080825,000000,28.68,28.76,27.74,28.21,360471,0
+PLXS.US,D,20080826,000000,28.09,28.21,27.35,27.51,400869,0
+PLXS.US,D,20080827,000000,27.46,28.44,27.46,28.32,307900,0
+PLXS.US,D,20080828,000000,28.32,28.6,27.82,28.52,223662,0
+PLXS.US,D,20080829,000000,28.3,28.44,27.85,28.03,274785,0
+PLXS.US,D,20080902,000000,28.34,28.55,27.39,27.74,373324,0
+PLXS.US,D,20080903,000000,27.64,27.74,26.61,26.78,649715,0
+PLXS.US,D,20080904,000000,26.61,26.71,24.71,24.72,1192162,0
+PLXS.US,D,20080905,000000,24.59,24.9,23.9,24.36,718738,0
+PLXS.US,D,20080908,000000,25.28,25.89,24.31,24.66,870834,0
+PLXS.US,D,20080909,000000,24.58,24.98,23.27,23.34,437537,0
+PLXS.US,D,20080910,000000,23.64,23.67,23.01,23.43,339428,0
+PLXS.US,D,20080911,000000,23.17,23.34,22.75,23.22,451956,0
+PLXS.US,D,20080912,000000,23.03,23.7,22.91,23.3,397992,0
+PLXS.US,D,20080915,000000,22.93,23.47,22.33,22.48,397645,0
+PLXS.US,D,20080916,000000,22.1,23.49,22.02,23.06,613200,0
+PLXS.US,D,20080917,000000,23,23.11,21.81,22.04,560652,0
+PLXS.US,D,20080918,000000,22.43,22.9,20.64,22.51,746216,0
+PLXS.US,D,20080919,000000,23.4,25.4,23.2,23.94,824974,0
+PLXS.US,D,20080922,000000,23.87,24.18,22.53,22.69,466289,0
+PLXS.US,D,20080923,000000,22.76,23.31,22.39,22.65,320114,0
+PLXS.US,D,20080924,000000,22.65,23.42,21.58,21.58,400182,0
+PLXS.US,D,20080925,000000,21.74,22.2,21.58,21.81,335309,0
+PLXS.US,D,20080926,000000,21.68,21.8,21.07,21.7,492096,0
+PLXS.US,D,20080929,000000,21.32,21.32,20,20.11,642683,0
+PLXS.US,D,20080930,000000,20.15,20.88,20,20.7,504933,0
+PLXS.US,D,20081001,000000,20.33,21.01,20.06,20.49,327800,0
+PLXS.US,D,20081002,000000,20.24,20.43,19.16,19.3,351223,0
+PLXS.US,D,20081003,000000,19.46,20.15,18.48,18.5,667814,0
+PLXS.US,D,20081006,000000,18.09,18.12,16.32,17.52,906801,0
+PLXS.US,D,20081007,000000,16.88,17.72,16.38,16.45,678793,0
+PLXS.US,D,20081008,000000,16.17,17.08,15.63,15.65,757730,0
+PLXS.US,D,20081009,000000,15.84,16.46,14.55,14.67,705077,0
+PLXS.US,D,20081010,000000,14.26,16.7,13.45,16,1161430,0
+PLXS.US,D,20081013,000000,16.44,17.78,15.97,17.78,1006959,0
+PLXS.US,D,20081014,000000,17.84,18.3,16.75,17.11,645644,0
+PLXS.US,D,20081015,000000,16.76,17.67,14.87,14.87,515101,0
+PLXS.US,D,20081016,000000,14.94,15.62,14.36,15.46,715003,0
+PLXS.US,D,20081017,000000,15.02,16.08,15.02,15.42,432667,0
+PLXS.US,D,20081020,000000,15.5,15.79,15,15.61,392213,0
+PLXS.US,D,20081021,000000,15.36,15.78,15.01,15.2,328569,0
+PLXS.US,D,20081022,000000,15.01,15.37,14.5,14.68,465780,0
+PLXS.US,D,20081023,000000,14.8,15.24,13.94,14.52,494105,0
+PLXS.US,D,20081024,000000,14.02,14.63,13.76,14.3,290742,0
+PLXS.US,D,20081027,000000,14.15,14.65,13.87,13.89,292648,0
+PLXS.US,D,20081028,000000,14.41,14.88,13.83,14.84,508170,0
+PLXS.US,D,20081029,000000,15.04,17.7,15,16.86,1386874,0
+PLXS.US,D,20081030,000000,17.38,17.79,17.02,17.47,658804,0
+PLXS.US,D,20081031,000000,17.37,19.02,17.15,18.66,472050,0
+PLXS.US,D,20081103,000000,18.65,19.19,18.07,18.9,438304,0
+PLXS.US,D,20081104,000000,19.17,19.95,18.93,19.86,511183,0
+PLXS.US,D,20081105,000000,19.5,20.07,18.5,18.62,583370,0
+PLXS.US,D,20081106,000000,19.38,19.38,17.18,17.69,574510,0
+PLXS.US,D,20081107,000000,17.87,18,17.32,17.92,360183,0
+PLXS.US,D,20081110,000000,18.28,18.47,16.29,16.45,428567,0
+PLXS.US,D,20081111,000000,15.11,16.85,14.79,16.22,619552,0
+PLXS.US,D,20081112,000000,15.96,16.36,14.8,15.01,428048,0
+PLXS.US,D,20081113,000000,15.06,16.34,14.41,16.07,539456,0
+PLXS.US,D,20081114,000000,15.84,16.11,14.85,14.89,310942,0
+PLXS.US,D,20081117,000000,15.39,15.61,14.81,15.07,322504,0
+PLXS.US,D,20081118,000000,15.08,15.55,14.34,14.8,391038,0
+PLXS.US,D,20081119,000000,14.75,14.84,13.5,13.5,239862,0
+PLXS.US,D,20081120,000000,13.25,13.45,12.41,12.48,504913,0
+PLXS.US,D,20081121,000000,12.67,12.96,11.62,12.8,585333,0
+PLXS.US,D,20081124,000000,12.97,14.34,12.93,14.16,429547,0
+PLXS.US,D,20081125,000000,14.31,14.46,13.65,14.39,394842,0
+PLXS.US,D,20081126,000000,14.01,15.59,13.71,15.56,229647,0
+PLXS.US,D,20081128,000000,15.32,16.71,15.32,16.68,186074,0
+PLXS.US,D,20081201,000000,16.18,16.25,14.62,14.74,665292,0
+PLXS.US,D,20081202,000000,14.94,15.21,14.1,14.5,366857,0
+PLXS.US,D,20081203,000000,14.14,15.43,14,15.32,471523,0
+PLXS.US,D,20081204,000000,15.17,16.06,14.61,14.83,486598,0
+PLXS.US,D,20081205,000000,14.56,15.48,13.86,15.46,478240,0
+PLXS.US,D,20081208,000000,15.7,17.19,15.56,16.88,475988,0
+PLXS.US,D,20081209,000000,16.66,18.04,16.05,16.47,537863,0
+PLXS.US,D,20081210,000000,16.59,16.93,16.18,16.58,306212,0
+PLXS.US,D,20081211,000000,16.28,16.36,14.4,14.88,485249,0
+PLXS.US,D,20081212,000000,14.52,16.05,14.09,16.05,563743,0
+PLXS.US,D,20081215,000000,16.1,16.25,15.67,16.03,503972,0
+PLXS.US,D,20081216,000000,16.25,17.32,15.88,17.06,469742,0
+PLXS.US,D,20081217,000000,16.84,17.47,16.6,17.36,337007,0
+PLXS.US,D,20081218,000000,17.25,17.25,15.51,15.78,527135,0
+PLXS.US,D,20081219,000000,16.23,16.6,15.62,15.92,766196,0
+PLXS.US,D,20081222,000000,15.92,16.07,15.44,15.95,459274,0
+PLXS.US,D,20081223,000000,16.09,16.48,15.54,15.63,218082,0
+PLXS.US,D,20081224,000000,15.6,16.05,15.42,15.79,66685,0
+PLXS.US,D,20081226,000000,15.89,16.36,15.77,16.25,182170,0
+PLXS.US,D,20081229,000000,16.17,16.2,15.76,16.05,210770,0
+PLXS.US,D,20081230,000000,16.16,16.44,15.8,16.23,224728,0
+PLXS.US,D,20081231,000000,16.32,17.39,15.76,16.95,339180,0
+PLXS.US,D,20090102,000000,17.05,17.47,16.47,17.37,162314,0
+PLXS.US,D,20090105,000000,17.36,17.45,16.95,17.12,206857,0
+PLXS.US,D,20090106,000000,17.2,18.22,17.2,17.87,184046,0
+PLXS.US,D,20090107,000000,17.6,17.93,16.86,16.94,149519,0
+PLXS.US,D,20090108,000000,16.92,17.53,16.8,17.35,192330,0
+PLXS.US,D,20090109,000000,17.3,17.52,16.43,16.52,286159,0
+PLXS.US,D,20090112,000000,16.44,16.83,15.77,15.91,185528,0
+PLXS.US,D,20090113,000000,15.89,16.2,15.67,15.96,143128,0
+PLXS.US,D,20090114,000000,15.7,15.89,15,15.05,205642,0
+PLXS.US,D,20090115,000000,15.08,15.67,14.66,15.53,214474,0
+PLXS.US,D,20090116,000000,15.74,15.74,14.62,15.51,392064,0
+PLXS.US,D,20090120,000000,15.23,15.66,14,14.06,330455,0
+PLXS.US,D,20090121,000000,14.25,14.97,14.11,14.86,230038,0
+PLXS.US,D,20090122,000000,14.46,15.1,14.25,14.68,201316,0
+PLXS.US,D,20090123,000000,14.31,15.07,14.24,14.67,185772,0
+PLXS.US,D,20090126,000000,14.74,15.5,14.71,15.3,341752,0
+PLXS.US,D,20090127,000000,15.31,15.84,15.23,15.37,233534,0
+PLXS.US,D,20090128,000000,15.72,16.89,15.68,16.37,268424,0
+PLXS.US,D,20090129,000000,16.3,16.3,14,14.37,1234332,0
+PLXS.US,D,20090130,000000,14.36,14.84,13.98,14.46,446780,0
+PLXS.US,D,20090202,000000,14.21,15.07,14.18,14.92,397116,0
+PLXS.US,D,20090203,000000,14.97,15.07,14.42,15.01,515056,0
+PLXS.US,D,20090204,000000,14.97,15.49,14.75,15.32,541517,0
+PLXS.US,D,20090205,000000,15.2,16.24,15.03,15.64,352441,0
+PLXS.US,D,20090206,000000,15.6,16.09,15.55,16.05,190242,0
+PLXS.US,D,20090209,000000,15.97,16.33,15.78,16.26,207806,0
+PLXS.US,D,20090210,000000,16.1,16.36,15.05,15.24,262165,0
+PLXS.US,D,20090211,000000,15.3,15.67,14.88,15.11,202030,0
+PLXS.US,D,20090212,000000,14.89,15.33,14.59,15.18,179609,0
+PLXS.US,D,20090213,000000,15.24,15.75,15.01,15.23,134353,0
+PLXS.US,D,20090217,000000,14.9,15.01,14.48,14.52,190624,0
+PLXS.US,D,20090218,000000,14.64,14.81,14.1,14.26,180079,0
+PLXS.US,D,20090219,000000,14.47,14.61,13.77,13.83,191292,0
+PLXS.US,D,20090220,000000,13.62,13.97,13.31,13.9,271883,0
+PLXS.US,D,20090223,000000,13.78,14.5,13.09,13.1,301226,0
+PLXS.US,D,20090224,000000,13.26,14.16,13.26,14.05,300681,0
+PLXS.US,D,20090225,000000,13.97,13.97,13.01,13.1,404165,0
+PLXS.US,D,20090226,000000,13.2,13.41,12.68,12.7,163419,0
+PLXS.US,D,20090227,000000,12.57,13.11,12.42,12.85,315719,0
+PLXS.US,D,20090302,000000,12.59,12.89,11.96,11.98,592831,0
+PLXS.US,D,20090303,000000,12.15,12.27,11.7,11.72,534975,0
+PLXS.US,D,20090304,000000,11.91,12.48,11.91,12.1,416100,0
+PLXS.US,D,20090305,000000,11.88,12.39,11.54,11.59,364482,0
+PLXS.US,D,20090306,000000,11.77,11.92,11.11,11.44,208716,0
+PLXS.US,D,20090309,000000,11.28,11.51,10.49,10.5,568820,0
+PLXS.US,D,20090310,000000,10.78,11.81,10.48,11.74,399156,0
+PLXS.US,D,20090311,000000,11.81,12.29,11.6,11.96,296737,0
+PLXS.US,D,20090312,000000,11.9,12.96,11.9,12.88,371754,0
+PLXS.US,D,20090313,000000,12.93,13.13,12.54,12.75,275022,0
+PLXS.US,D,20090316,000000,12.84,13.01,12.5,12.71,237208,0
+PLXS.US,D,20090317,000000,12.66,13.42,12.51,13.42,367097,0
+PLXS.US,D,20090318,000000,13.39,13.89,12.97,13.74,279042,0
+PLXS.US,D,20090319,000000,13.87,14.25,13.66,14.17,515738,0
+PLXS.US,D,20090320,000000,14.24,14.5,13.58,13.81,485742,0
+PLXS.US,D,20090323,000000,14.24,15.2,14.01,15.01,619725,0
+PLXS.US,D,20090324,000000,14.82,15.13,14.37,14.57,490870,0
+PLXS.US,D,20090325,000000,15.26,15.38,14.2,14.63,745586,0
+PLXS.US,D,20090326,000000,14.85,16.35,14.85,15.58,735164,0
+PLXS.US,D,20090327,000000,15.31,15.5,14.78,14.99,351757,0
+PLXS.US,D,20090330,000000,14.67,15.11,13.68,14.01,430120,0
+PLXS.US,D,20090331,000000,14.18,14.49,13.74,13.82,717163,0
+PLXS.US,D,20090401,000000,13.68,14.3,13.39,14.22,529769,0
+PLXS.US,D,20090402,000000,14.44,15.17,14.39,15.08,639945,0
+PLXS.US,D,20090403,000000,14.9,15.73,14.87,15.49,305597,0
+PLXS.US,D,20090406,000000,15.31,15.46,14.77,15.06,385634,0
+PLXS.US,D,20090407,000000,14.83,14.83,14.44,14.51,461224,0
+PLXS.US,D,20090408,000000,14.67,15.23,14.48,15.15,659925,0
+PLXS.US,D,20090409,000000,15.32,16.23,15.32,16.19,498879,0
+PLXS.US,D,20090413,000000,16.02,16.09,15.5,15.97,225121,0
+PLXS.US,D,20090414,000000,15.86,16.22,15.75,15.8,265232,0
+PLXS.US,D,20090415,000000,15.76,16.18,15.73,16.04,304380,0
+PLXS.US,D,20090416,000000,16.33,20.22,16.33,19.69,1749888,0
+PLXS.US,D,20090417,000000,19.74,20,19.32,19.85,654950,0
+PLXS.US,D,20090420,000000,19.22,19.46,18.83,19.13,435100,0
+PLXS.US,D,20090421,000000,19.14,20.16,19.14,19.99,437222,0
+PLXS.US,D,20090422,000000,19.83,20.5,19.65,20.01,536699,0
+PLXS.US,D,20090423,000000,20.09,20.14,18.83,19.21,590705,0
+PLXS.US,D,20090424,000000,19.47,22.14,19.47,21.77,814896,0
+PLXS.US,D,20090427,000000,21.55,21.71,21,21.2,357138,0
+PLXS.US,D,20090428,000000,19.82,20.86,19.82,20.56,474956,0
+PLXS.US,D,20090429,000000,20.69,22.08,20.13,21.36,779498,0
+PLXS.US,D,20090430,000000,21.87,23.2,21.72,22.15,818759,0
+PLXS.US,D,20090501,000000,20.83,21.27,20.28,20.74,738554,0
+PLXS.US,D,20090504,000000,20.92,21.38,20.53,20.74,702032,0
+PLXS.US,D,20090505,000000,20.81,20.99,20.25,20.78,406094,0
+PLXS.US,D,20090506,000000,20.9,20.9,19.55,20,340507,0
+PLXS.US,D,20090507,000000,20.35,20.59,18.7,19.01,356379,0
+PLXS.US,D,20090508,000000,19.2,19.23,18.46,18.98,323900,0
+PLXS.US,D,20090511,000000,18.54,18.78,18.3,18.48,191312,0
+PLXS.US,D,20090512,000000,18.66,18.84,17.69,18.04,280934,0
+PLXS.US,D,20090513,000000,17.82,17.92,16.86,16.98,330507,0
+PLXS.US,D,20090514,000000,17.11,17.9,17,17.43,236247,0
+PLXS.US,D,20090515,000000,17.37,17.61,17.16,17.3,306058,0
+PLXS.US,D,20090518,000000,17.49,18.28,17.44,18.13,239366,0
+PLXS.US,D,20090519,000000,17.93,18.74,17.53,18.61,394148,0
+PLXS.US,D,20090520,000000,18.71,19.43,18.3,18.35,330664,0
+PLXS.US,D,20090521,000000,18.04,18.04,17.11,17.81,343522,0
+PLXS.US,D,20090522,000000,17.88,17.92,17.31,17.33,180957,0
+PLXS.US,D,20090526,000000,17.2,18.2,17.03,18.17,317250,0
+PLXS.US,D,20090527,000000,18.07,18.37,17.52,17.71,365228,0
+PLXS.US,D,20090528,000000,17.81,17.91,17.27,17.8,233313,0
+PLXS.US,D,20090529,000000,17.81,18.27,17.5,18.26,345019,0
+PLXS.US,D,20090601,000000,18.49,19.65,18.4,19.61,349449,0
+PLXS.US,D,20090602,000000,19.45,20.05,19.26,19.81,238925,0
+PLXS.US,D,20090603,000000,19.76,19.76,19.38,19.7,225655,0
+PLXS.US,D,20090604,000000,19.7,20.44,19.63,20.36,232892,0
+PLXS.US,D,20090605,000000,20.45,21.01,19.85,20.62,209347,0
+PLXS.US,D,20090608,000000,20.56,20.89,20.03,20.59,169904,0
+PLXS.US,D,20090609,000000,20.65,21.36,20.65,21.18,274224,0
+PLXS.US,D,20090610,000000,21.31,21.37,20.32,20.5,340159,0
+PLXS.US,D,20090611,000000,22,23.68,21.9,22.94,896994,0
+PLXS.US,D,20090612,000000,23.13,23.44,22.41,22.94,322689,0
+PLXS.US,D,20090615,000000,22.58,23.04,21.88,22.52,334826,0
+PLXS.US,D,20090616,000000,22.78,23.1,21.82,21.87,189209,0
+PLXS.US,D,20090617,000000,21.92,22.43,21.76,22.05,192097,0
+PLXS.US,D,20090618,000000,21.95,22.09,21.5,21.93,167161,0
+PLXS.US,D,20090619,000000,22.33,22.33,21.53,21.67,301179,0
+PLXS.US,D,20090622,000000,21.45,21.5,20.82,20.84,201709,0
+PLXS.US,D,20090623,000000,20.95,21.45,20.81,20.94,164825,0
+PLXS.US,D,20090624,000000,21.12,21.38,20.57,20.83,227659,0
+PLXS.US,D,20090625,000000,20.77,20.88,20.41,20.73,350046,0
+PLXS.US,D,20090626,000000,20.57,21.24,20.17,20.92,1277367,0
+PLXS.US,D,20090629,000000,20.84,21.42,20.37,20.82,351898,0
+PLXS.US,D,20090630,000000,20.9,20.97,20.42,20.46,426325,0
+PLXS.US,D,20090701,000000,20.69,21.53,20.3,21.38,411019,0
+PLXS.US,D,20090702,000000,20.95,21.09,20.2,20.42,290150,0
+PLXS.US,D,20090706,000000,20.47,20.87,19.7,20.09,173554,0
+PLXS.US,D,20090707,000000,20.16,20.16,19.45,19.55,190703,0
+PLXS.US,D,20090708,000000,19.7,19.84,18.87,19.26,236888,0
+PLXS.US,D,20090709,000000,19.46,20.01,19.08,19.89,264293,0
+PLXS.US,D,20090710,000000,19.7,20.24,19.7,20.07,213493,0
+PLXS.US,D,20090713,000000,20.2,21.33,19.62,21.14,638418,0
+PLXS.US,D,20090714,000000,21.17,21.73,20.96,21.59,314577,0
+PLXS.US,D,20090715,000000,21.93,23.61,21.81,23.52,547244,0
+PLXS.US,D,20090716,000000,23.31,24.2,23.01,24.06,219522,0
+PLXS.US,D,20090717,000000,24.12,24.12,23.51,23.72,267705,0
+PLXS.US,D,20090720,000000,23.93,24.55,23.61,24.51,270007,0
+PLXS.US,D,20090721,000000,24.59,24.6,24.23,24.51,251048,0
+PLXS.US,D,20090722,000000,24.31,25,24.12,24.87,174548,0
+PLXS.US,D,20090723,000000,24.74,25.84,24.56,25.79,258734,0
+PLXS.US,D,20090724,000000,25.49,25.83,24.94,25.8,308466,0
+PLXS.US,D,20090727,000000,25.68,25.68,25.06,25.24,458535,0
+PLXS.US,D,20090728,000000,24.86,25.74,24.85,25.5,342749,0
+PLXS.US,D,20090729,000000,25.25,25.51,25,25.18,529907,0
+PLXS.US,D,20090730,000000,25.35,25.94,24.28,25.27,605823,0
+PLXS.US,D,20090731,000000,25.23,26.19,25.14,25.67,402687,0
+PLXS.US,D,20090803,000000,26.01,26.21,25.29,25.9,423380,0
+PLXS.US,D,20090804,000000,25.78,26.02,25.31,25.49,298935,0
+PLXS.US,D,20090805,000000,25.58,25.7,24.47,25.39,415567,0
+PLXS.US,D,20090806,000000,25.39,25.76,25.3,25.44,416191,0
+PLXS.US,D,20090807,000000,25.92,26.87,25.73,26.58,320996,0
+PLXS.US,D,20090810,000000,26.03,26.99,26.03,26.43,260702,0
+PLXS.US,D,20090811,000000,26.2,26.57,25.91,26.2,309915,0
+PLXS.US,D,20090812,000000,26.31,27.19,25.96,26.6,545431,0
+PLXS.US,D,20090813,000000,26.8,26.97,26.42,26.53,214204,0
+PLXS.US,D,20090814,000000,26.42,26.6,25.33,25.96,479001,0
+PLXS.US,D,20090817,000000,25.4,25.56,25.01,25.42,381955,0
+PLXS.US,D,20090818,000000,25.65,25.8,25.03,25.4,215697,0
+PLXS.US,D,20090819,000000,25.18,25.65,24.99,25.53,148277,0
+PLXS.US,D,20090820,000000,25.54,26.02,25.54,26.01,80660,0
+PLXS.US,D,20090821,000000,26.41,26.95,26.32,26.71,251102,0
+PLXS.US,D,20090824,000000,26.7,27.06,26.32,26.43,107592,0
+PLXS.US,D,20090825,000000,26.5,26.84,26.09,26.21,165118,0
+PLXS.US,D,20090826,000000,26.14,26.41,25.73,26.02,122589,0
+PLXS.US,D,20090827,000000,26.11,26.11,25.26,25.92,88779,0
+PLXS.US,D,20090828,000000,26.24,26.46,25.8,25.94,193680,0
+PLXS.US,D,20090831,000000,25.76,26.18,25.02,25.18,249155,0
+PLXS.US,D,20090901,000000,25.17,26.14,24.6,24.79,280993,0
+PLXS.US,D,20090902,000000,24.79,25.32,24.6,24.98,237718,0
+PLXS.US,D,20090903,000000,25.04,25.05,24.67,25,167859,0
+PLXS.US,D,20090904,000000,24.87,25.25,24.67,25.25,281463,0
+PLXS.US,D,20090908,000000,25.33,25.35,24.99,25.26,151174,0
+PLXS.US,D,20090909,000000,25.23,25.84,24.93,25.57,200056,0
+PLXS.US,D,20090910,000000,25.47,26.04,25.47,25.65,268003,0
+PLXS.US,D,20090911,000000,25.74,25.88,25.12,25.37,154038,0
+PLXS.US,D,20090914,000000,25.14,25.76,25.14,25.73,248039,0
+PLXS.US,D,20090915,000000,25.62,25.78,25.44,25.64,79438,0
+PLXS.US,D,20090916,000000,25.75,25.96,25.41,25.77,273099,0
+PLXS.US,D,20090917,000000,25.73,26.09,25.67,25.93,231424,0
+PLXS.US,D,20090918,000000,26,26.23,25.81,26.12,451038,0
+PLXS.US,D,20090921,000000,25.89,26.24,25.88,26.04,73071,0
+PLXS.US,D,20090922,000000,26.17,26.25,25.96,26.01,106669,0
+PLXS.US,D,20090923,000000,25.99,26.5,25.88,25.88,118450,0
+PLXS.US,D,20090924,000000,26.13,26.41,25.88,26.17,200689,0
+PLXS.US,D,20090925,000000,26.09,26.54,25.96,26.27,179077,0
+PLXS.US,D,20090928,000000,26.5,27.36,26.31,26.77,142164,0
+PLXS.US,D,20090929,000000,26.72,27.07,26.31,26.35,119460,0
+PLXS.US,D,20090930,000000,26.35,26.94,26,26.34,253892,0
+PLXS.US,D,20091001,000000,26.32,26.43,25.64,25.67,132435,0
+PLXS.US,D,20091002,000000,25.48,25.87,25.38,25.47,100263,0
+PLXS.US,D,20091005,000000,25.53,25.82,25.3,25.67,143506,0
+PLXS.US,D,20091006,000000,25.92,26.47,25.81,26.27,76931,0
+PLXS.US,D,20091007,000000,26.2,26.58,25.98,26.22,60753,0
+PLXS.US,D,20091008,000000,26.49,26.69,25.99,26.52,215256,0
+PLXS.US,D,20091009,000000,26.51,27.17,26.51,27.08,318137,0
+PLXS.US,D,20091012,000000,27.14,27.93,26.9,27.57,236115,0
+PLXS.US,D,20091013,000000,27.55,27.82,27.05,27.24,117056,0
+PLXS.US,D,20091014,000000,27.58,27.97,27.58,27.94,148653,0
+PLXS.US,D,20091015,000000,27.8,27.8,27.27,27.5,138558,0
+PLXS.US,D,20091016,000000,27.35,27.35,26.46,26.72,155303,0
+PLXS.US,D,20091019,000000,26.9,27.36,26.74,27.28,218416,0
+PLXS.US,D,20091020,000000,27.3,27.35,26.34,26.43,194809,0
+PLXS.US,D,20091021,000000,26.37,27.5,26.27,26.31,186234,0
+PLXS.US,D,20091022,000000,26.34,27.08,25.93,26.84,143273,0
+PLXS.US,D,20091023,000000,26.91,27.19,25.83,25.88,158782,0
+PLXS.US,D,20091026,000000,25.88,26.5,25.23,25.6,181714,0
+PLXS.US,D,20091027,000000,25.77,26.37,25.4,25.56,189875,0
+PLXS.US,D,20091028,000000,25.59,25.66,23.96,24.09,345168,0
+PLXS.US,D,20091029,000000,24.28,25.98,24.01,25.64,641059,0
+PLXS.US,D,20091030,000000,25.5,25.86,24.99,25.3,345613,0
+PLXS.US,D,20091102,000000,25.52,25.9,24.77,25.2,235042,0
+PLXS.US,D,20091103,000000,25.05,25.1,24.59,24.92,335442,0
+PLXS.US,D,20091104,000000,24.94,25.51,24.67,25.02,276443,0
+PLXS.US,D,20091105,000000,25.23,26.44,25.23,26.22,227831,0
+PLXS.US,D,20091106,000000,25.98,26.68,25.73,26.19,231587,0
+PLXS.US,D,20091109,000000,26.46,27.26,26.32,27.16,241572,0
+PLXS.US,D,20091110,000000,26.96,27.37,26.55,26.83,153018,0
+PLXS.US,D,20091111,000000,27,27.15,26.59,26.98,152387,0
+PLXS.US,D,20091112,000000,26.84,27.12,26.21,26.32,190473,0
+PLXS.US,D,20091113,000000,26.5,26.86,26.03,26.55,120062,0
+PLXS.US,D,20091116,000000,26.8,27.45,26.52,27.3,127617,0
+PLXS.US,D,20091117,000000,27.12,27.49,26.99,27.38,94908,0
+PLXS.US,D,20091118,000000,27.45,27.45,26.9,27.07,98183,0
+PLXS.US,D,20091119,000000,26.91,26.96,25.88,26.87,272849,0
+PLXS.US,D,20091120,000000,26.61,27.19,26.61,26.94,206969,0
+PLXS.US,D,20091123,000000,27.32,28.13,27.32,28.09,295736,0
+PLXS.US,D,20091124,000000,28.12,28.5,27.77,28.39,300120,0
+PLXS.US,D,20091125,000000,28.45,28.72,28.19,28.23,154298,0
+PLXS.US,D,20091127,000000,27.29,27.85,27.24,27.45,104106,0
+PLXS.US,D,20091130,000000,28.22,28.22,26.63,27.16,287546,0
+PLXS.US,D,20091201,000000,27.39,27.44,27.01,27.12,488201,0
+PLXS.US,D,20091202,000000,27.1,28.07,27.1,27.84,523639,0
+PLXS.US,D,20091203,000000,28.05,28.49,27.89,28.04,195846,0
+PLXS.US,D,20091204,000000,28.46,29.43,28.46,29.18,352937,0
+PLXS.US,D,20091207,000000,29.09,29.52,29.03,29.5,237262,0
+PLXS.US,D,20091208,000000,29.19,29.67,29,29.19,164507,0
+PLXS.US,D,20091209,000000,29.13,29.27,28.66,29.14,102650,0
+PLXS.US,D,20091210,000000,29.36,29.64,28.79,28.99,225007,0
+PLXS.US,D,20091211,000000,29.24,29.28,28.54,28.98,141583,0
+PLXS.US,D,20091214,000000,29.05,29.08,28.54,29,162252,0
+PLXS.US,D,20091215,000000,29,29,28.67,28.69,170718,0
+PLXS.US,D,20091216,000000,28.86,28.94,28.46,28.65,144661,0
+PLXS.US,D,20091217,000000,28.46,28.62,27.61,27.98,185144,0
+PLXS.US,D,20091218,000000,28.04,28.04,27.63,27.71,641606,0
+PLXS.US,D,20091221,000000,27.74,28.6,27.74,28.55,166797,0
+PLXS.US,D,20091222,000000,28.64,28.9,28.6,28.8,127104,0
+PLXS.US,D,20091223,000000,28.9,29.14,28.75,29,157046,0
+PLXS.US,D,20091224,000000,29.11,29.23,28.98,29.21,48600,0
+PLXS.US,D,20091228,000000,29.24,29.35,29.08,29.31,73151,0
+PLXS.US,D,20091229,000000,29.3,29.42,29.1,29.27,111703,0
+PLXS.US,D,20091230,000000,29.07,29.4,28.91,29.26,141916,0
+PLXS.US,D,20091231,000000,29.18,29.25,28.43,28.48,117419,0
+PLXS.US,D,20100104,000000,28.93,29.51,28.65,29.41,113198,0
+PLXS.US,D,20100105,000000,29.3,30.46,28.97,30.06,318469,0
+PLXS.US,D,20100106,000000,30.11,31,29.94,30.18,220776,0
+PLXS.US,D,20100107,000000,30.06,30.29,29.53,30.13,173426,0
+PLXS.US,D,20100108,000000,29.93,30.04,29.47,29.74,201856,0
+PLXS.US,D,20100111,000000,29.7,29.94,29.06,29.15,219658,0
+PLXS.US,D,20100112,000000,28.86,29.06,28.43,28.8,238666,0
+PLXS.US,D,20100113,000000,28.96,28.96,28.4,28.66,188543,0
+PLXS.US,D,20100114,000000,28.47,29,28.41,28.79,160903,0
+PLXS.US,D,20100115,000000,28.87,28.87,28.08,28.2,282686,0
+PLXS.US,D,20100119,000000,28.35,28.86,28.02,28.73,238456,0
+PLXS.US,D,20100120,000000,28.4,29.13,27.42,28.98,769615,0
+PLXS.US,D,20100121,000000,31.48,33.34,30.35,33.07,1892780,0
+PLXS.US,D,20100122,000000,33.55,34.07,33.14,33.37,813726,0
+PLXS.US,D,20100125,000000,33.52,34.48,33.52,34.26,671180,0
+PLXS.US,D,20100126,000000,34.68,35.51,34.42,34.95,731781,0
+PLXS.US,D,20100127,000000,34.71,35.16,34.35,35.02,544859,0
+PLXS.US,D,20100128,000000,34.99,35.27,34.21,34.3,499245,0
+PLXS.US,D,20100129,000000,34.53,34.69,33.75,34.01,611293,0
+PLXS.US,D,20100201,000000,34.23,34.7,33.41,34.14,337764,0
+PLXS.US,D,20100202,000000,34.06,34.06,33.21,33.45,311310,0
+PLXS.US,D,20100203,000000,33.39,33.74,32.96,33.34,226484,0
+PLXS.US,D,20100204,000000,33.08,33.16,31.68,31.68,351368,0
+PLXS.US,D,20100205,000000,31.66,31.91,30.85,31.6,380013,0
+PLXS.US,D,20100208,000000,31.67,31.99,31.04,31.24,519638,0
+PLXS.US,D,20100209,000000,31.61,32.3,31.37,32.02,521593,0
+PLXS.US,D,20100210,000000,31.97,32.27,31.73,31.81,301419,0
+PLXS.US,D,20100211,000000,31.63,32.93,31.31,32.83,480743,0
+PLXS.US,D,20100212,000000,32.4,33.55,32.4,33.42,340345,0
+PLXS.US,D,20100216,000000,33.59,34.7,33.58,34.66,421362,0
+PLXS.US,D,20100217,000000,34.49,34.86,33.97,34.66,340256,0
+PLXS.US,D,20100218,000000,34.67,35.47,34.05,35.47,306974,0
+PLXS.US,D,20100219,000000,35.41,35.83,34.82,35.7,270069,0
+PLXS.US,D,20100222,000000,35.81,35.84,34.88,35.42,273506,0
+PLXS.US,D,20100223,000000,35.25,35.4,34.01,34.35,254047,0
+PLXS.US,D,20100224,000000,34.42,35.24,34.29,35.21,204735,0
+PLXS.US,D,20100225,000000,34.81,35.34,34.63,35.26,327815,0
+PLXS.US,D,20100226,000000,35.18,35.19,34.21,34.49,234354,0
+PLXS.US,D,20100301,000000,34.6,35.58,34.52,35.54,232150,0
+PLXS.US,D,20100302,000000,35.5,36.55,35.21,36.29,374609,0
+PLXS.US,D,20100303,000000,36.37,36.72,35.66,35.76,386487,0
+PLXS.US,D,20100304,000000,35.96,35.96,35.4,35.91,76901,0
+PLXS.US,D,20100305,000000,36,36.35,35.58,36.17,238026,0
+PLXS.US,D,20100308,000000,36.17,36.4,35.92,36.1,131217,0
+PLXS.US,D,20100309,000000,36.07,37.24,36.01,37.24,407066,0
+PLXS.US,D,20100310,000000,37.09,37.52,37.01,37.49,248416,0
+PLXS.US,D,20100311,000000,37.23,37.5,37.06,37.45,211824,0
+PLXS.US,D,20100312,000000,37.45,37.5,36.99,37.22,310175,0
+PLXS.US,D,20100315,000000,37.03,37.45,36.55,36.89,103073,0
+PLXS.US,D,20100316,000000,36.92,37.51,36.72,37.4,217857,0
+PLXS.US,D,20100317,000000,37.46,37.86,37.33,37.72,235710,0
+PLXS.US,D,20100318,000000,37.54,37.76,37.17,37.49,113596,0
+PLXS.US,D,20100319,000000,37.71,37.86,36.96,37.26,253320,0
+PLXS.US,D,20100322,000000,37.05,37.55,36.54,37.25,123542,0
+PLXS.US,D,20100323,000000,37.15,38,37.11,37.97,179165,0
+PLXS.US,D,20100324,000000,37.69,37.97,36.36,36.41,168244,0
+PLXS.US,D,20100325,000000,36.57,36.87,36.05,36.09,323032,0
+PLXS.US,D,20100326,000000,36.35,37.26,36.31,36.75,199079,0
+PLXS.US,D,20100329,000000,36.74,36.86,36.28,36.65,101470,0
+PLXS.US,D,20100330,000000,36.68,37.46,36.32,36.63,142192,0
+PLXS.US,D,20100331,000000,36.5,36.9,36.03,36.03,186317,0
+PLXS.US,D,20100401,000000,36.33,37.18,36.03,36.95,261328,0
+PLXS.US,D,20100405,000000,36.98,37.78,36.98,37.76,115678,0
+PLXS.US,D,20100406,000000,37.65,37.8,37.33,37.56,122999,0
+PLXS.US,D,20100407,000000,37.41,37.61,36.75,36.92,184795,0
+PLXS.US,D,20100408,000000,36.7,37.4,36.09,37.17,205305,0
+PLXS.US,D,20100409,000000,37.18,37.23,36.48,36.85,137036,0
+PLXS.US,D,20100412,000000,36.75,36.99,36.6,36.75,151332,0
+PLXS.US,D,20100413,000000,36.58,36.89,36.26,36.84,95971,0
+PLXS.US,D,20100414,000000,37,37.87,36.95,37.86,113998,0
+PLXS.US,D,20100415,000000,37.71,38.35,37.34,38.19,193590,0
+PLXS.US,D,20100416,000000,38.19,38.19,36.96,37.5,149472,0
+PLXS.US,D,20100419,000000,37.28,37.68,36.31,37.37,166155,0
+PLXS.US,D,20100420,000000,37.38,39.66,37.38,39.66,898246,0
+PLXS.US,D,20100421,000000,37.93,39.19,36.5,38.8,1035476,0
+PLXS.US,D,20100422,000000,38.5,39,37.87,38.9,238791,0
+PLXS.US,D,20100423,000000,38.64,38.85,37.63,37.95,310088,0
+PLXS.US,D,20100426,000000,38.09,39.09,38.05,38.94,257089,0
+PLXS.US,D,20100427,000000,38.81,39.25,37.89,38,156885,0
+PLXS.US,D,20100428,000000,38.23,38.5,37.73,37.98,154474,0
+PLXS.US,D,20100429,000000,38.16,39.02,37.9,39,205550,0
+PLXS.US,D,20100430,000000,39.19,39.19,37.05,37.08,234687,0
+PLXS.US,D,20100503,000000,37.35,38.18,36.82,37.86,149496,0
+PLXS.US,D,20100504,000000,37.26,37.81,35.21,36.11,364313,0
+PLXS.US,D,20100505,000000,35.62,35.94,34.89,35.18,162209,0
+PLXS.US,D,20100506,000000,34.91,35.45,31,33.54,341940,0
+PLXS.US,D,20100507,000000,33.53,34.29,32.62,33.25,322902,0
+PLXS.US,D,20100510,000000,35.13,35.48,34.49,35.46,210262,0
+PLXS.US,D,20100511,000000,34.95,36.01,34.88,35.37,123260,0
+PLXS.US,D,20100512,000000,35.65,37.62,35.46,37.56,207849,0
+PLXS.US,D,20100513,000000,37.5,37.5,36.79,37.35,362435,0
+PLXS.US,D,20100514,000000,37.11,37.3,35.14,35.89,226678,0
+PLXS.US,D,20100517,000000,36.21,36.68,34.63,35.83,246264,0
+PLXS.US,D,20100518,000000,36.36,36.72,34.21,34.35,422592,0
+PLXS.US,D,20100519,000000,34.33,35.16,33.45,34.16,297881,0
+PLXS.US,D,20100520,000000,33.31,34.06,32.81,32.89,346013,0
+PLXS.US,D,20100521,000000,32.3,34.96,31.93,33.36,574354,0
+PLXS.US,D,20100524,000000,33.16,34.22,32.23,33.34,253324,0
+PLXS.US,D,20100525,000000,32.37,33.69,32.26,33.44,315073,0
+PLXS.US,D,20100526,000000,33.64,34.53,33.36,33.76,284524,0
+PLXS.US,D,20100527,000000,34.51,35.39,34.2,35.22,297831,0
+PLXS.US,D,20100528,000000,35.17,35.17,33.55,34.05,330899,0
+PLXS.US,D,20100601,000000,33.6,33.77,32.88,32.92,300169,0
+PLXS.US,D,20100602,000000,32.99,33.86,32.8,33.8,310058,0
+PLXS.US,D,20100603,000000,33.77,34.42,33.52,34.3,135754,0
+PLXS.US,D,20100604,000000,33.37,33.55,32.8,33.06,315845,0
+PLXS.US,D,20100607,000000,33.21,33.24,32.27,32.49,297294,0
+PLXS.US,D,20100608,000000,32.74,32.82,31.75,32.2,304000,0
+PLXS.US,D,20100609,000000,32.09,32.09,28.85,28.93,1094432,0
+PLXS.US,D,20100610,000000,29.33,31.23,29.1,31.18,649878,0
+PLXS.US,D,20100611,000000,30.74,31.88,30.61,31.4,424151,0
+PLXS.US,D,20100614,000000,31.81,32,31.25,31.37,425196,0
+PLXS.US,D,20100615,000000,31.48,32.26,31.36,32.03,378204,0
+PLXS.US,D,20100616,000000,31.73,31.89,30.38,30.63,803413,0
+PLXS.US,D,20100617,000000,30.77,31.13,30.24,30.8,193689,0
+PLXS.US,D,20100618,000000,31.03,31.13,30.34,30.62,596652,0
+PLXS.US,D,20100621,000000,30.98,31.32,30.31,30.43,253137,0
+PLXS.US,D,20100622,000000,30.44,30.8,29.46,29.55,391157,0
+PLXS.US,D,20100623,000000,29.57,30.23,29.18,29.6,479309,0
+PLXS.US,D,20100624,000000,29.37,30.09,29.22,29.51,288918,0
+PLXS.US,D,20100625,000000,29.57,30.28,29.18,29.5,1493465,0
+PLXS.US,D,20100628,000000,29.61,29.9,29.15,29.46,241169,0
+PLXS.US,D,20100629,000000,29.06,29.06,27.09,27.32,400857,0
+PLXS.US,D,20100630,000000,27.27,27.77,26.57,26.74,245140,0
+PLXS.US,D,20100701,000000,26.85,27.09,25.58,26.57,334093,0
+PLXS.US,D,20100702,000000,26.69,26.82,26.18,26.57,197006,0
+PLXS.US,D,20100706,000000,26.92,27.64,26.39,26.62,307705,0
+PLXS.US,D,20100707,000000,26.81,27.83,26.74,27.76,286442,0
+PLXS.US,D,20100708,000000,28.05,28.33,27.46,28.09,229337,0
+PLXS.US,D,20100709,000000,28.12,28.35,27.81,28.25,95513,0
+PLXS.US,D,20100712,000000,28.06,28.49,27.55,28.01,156394,0
+PLXS.US,D,20100713,000000,28.46,29.54,27.81,29.31,250663,0
+PLXS.US,D,20100714,000000,29.15,30.31,28.54,30.05,310791,0
+PLXS.US,D,20100715,000000,30.01,30.27,29.64,30.12,294399,0
+PLXS.US,D,20100716,000000,29.8,29.8,28.41,28.5,224606,0
+PLXS.US,D,20100719,000000,28.71,28.94,28.09,28.81,170704,0
+PLXS.US,D,20100720,000000,28.52,29.85,28.5,29.84,316030,0
+PLXS.US,D,20100721,000000,30.14,30.26,28.85,28.86,386993,0
+PLXS.US,D,20100722,000000,29.42,30.6,29.42,30.26,666218,0
+PLXS.US,D,20100723,000000,29.96,30.47,29.58,30.37,292250,0
+PLXS.US,D,20100726,000000,30.38,31.15,29.8,31.04,248762,0
+PLXS.US,D,20100727,000000,31.35,31.69,30.28,30.39,184059,0
+PLXS.US,D,20100728,000000,30.4,30.49,29.5,29.6,160555,0
+PLXS.US,D,20100729,000000,29.78,30.19,28.81,29.54,209811,0
+PLXS.US,D,20100730,000000,29.08,29.69,28.74,29.2,136589,0
+PLXS.US,D,20100802,000000,29.64,29.98,29.02,29.32,199683,0
+PLXS.US,D,20100803,000000,29.12,29.51,28.46,28.88,294768,0
+PLXS.US,D,20100804,000000,28.96,29.5,28.96,29.4,200614,0
+PLXS.US,D,20100805,000000,29.2,29.73,29.14,29.54,120615,0
+PLXS.US,D,20100806,000000,29.17,29.59,28.6,29.42,170823,0
+PLXS.US,D,20100809,000000,29.55,29.73,29.18,29.61,161474,0
+PLXS.US,D,20100810,000000,29.15,29.48,28.58,28.96,355177,0
+PLXS.US,D,20100811,000000,28.36,28.56,27.49,27.98,297687,0
+PLXS.US,D,20100812,000000,26.93,27.65,26.12,26.36,388985,0
+PLXS.US,D,20100813,000000,26.19,26.66,25.09,25.11,736820,0
+PLXS.US,D,20100816,000000,25.07,25.57,25,25.17,236497,0
+PLXS.US,D,20100817,000000,25.59,25.95,25.15,25.72,393831,0
+PLXS.US,D,20100818,000000,25.62,25.93,25.5,25.63,249630,0
+PLXS.US,D,20100819,000000,25.54,25.88,24.85,24.99,384599,0
+PLXS.US,D,20100820,000000,24.81,25.37,23.8,24.02,428148,0
+PLXS.US,D,20100823,000000,24.1,24.14,23,23.6,546487,0
+PLXS.US,D,20100824,000000,22.57,24.41,21.08,23.09,1646771,0
+PLXS.US,D,20100825,000000,22.8,22.8,21.77,22.46,559530,0
+PLXS.US,D,20100826,000000,22.49,23.1,22.11,22.33,654808,0
+PLXS.US,D,20100827,000000,22.67,23.25,22.14,23.15,319387,0
+PLXS.US,D,20100830,000000,23.3,23.57,22.87,22.95,327023,0
+PLXS.US,D,20100831,000000,22.78,23.28,22.46,23.01,347176,0
+PLXS.US,D,20100901,000000,23.5,23.6,23.04,23.46,1132405,0
+PLXS.US,D,20100902,000000,23.64,24.37,23.48,24.28,282261,0
+PLXS.US,D,20100903,000000,24.61,25.03,24.32,24.94,296434,0
+PLXS.US,D,20100907,000000,24.92,24.94,24.62,24.65,399720,0
+PLXS.US,D,20100908,000000,24.65,25.24,24.61,25.02,270529,0
+PLXS.US,D,20100909,000000,25.39,25.47,24.35,24.66,213446,0
+PLXS.US,D,20100910,000000,25.47,26.14,24.93,25.51,450997,0
+PLXS.US,D,20100913,000000,25.71,26.43,25.71,26.29,283830,0
+PLXS.US,D,20100914,000000,26.28,26.5,26.05,26.42,265684,0
+PLXS.US,D,20100915,000000,26.23,26.78,26.13,26.61,175270,0
+PLXS.US,D,20100916,000000,26.53,26.89,26.2,26.35,277651,0
+PLXS.US,D,20100917,000000,26.7,26.7,25.75,26.41,262181,0
+PLXS.US,D,20100920,000000,26.55,27.98,26.34,27.97,290456,0
+PLXS.US,D,20100921,000000,27.86,27.86,27.08,27.12,206220,0
+PLXS.US,D,20100922,000000,26.92,27.32,26.33,26.76,238541,0
+PLXS.US,D,20100923,000000,26.6,27.15,26.47,26.95,231536,0
+PLXS.US,D,20100924,000000,27.41,28.22,27.28,28.21,164634,0
+PLXS.US,D,20100927,000000,28.27,28.5,27.99,28.18,175614,0
+PLXS.US,D,20100928,000000,28.18,28.92,27.66,28.83,203871,0
+PLXS.US,D,20100929,000000,28.65,29.62,28.65,29.4,291814,0
+PLXS.US,D,20100930,000000,29.7,29.72,29.02,29.35,257917,0
+PLXS.US,D,20101001,000000,30.19,31.22,30.07,30.73,398119,0
+PLXS.US,D,20101004,000000,30.54,30.71,29.12,29.27,340470,0
+PLXS.US,D,20101005,000000,29.69,30.67,29.4,30.5,239148,0
+PLXS.US,D,20101006,000000,30.52,30.8,29.94,30.38,219549,0
+PLXS.US,D,20101007,000000,30.65,30.77,30.01,30.49,188620,0
+PLXS.US,D,20101008,000000,30.45,31.12,30.15,30.9,211374,0
+PLXS.US,D,20101011,000000,30.96,31.36,30.66,30.74,127376,0
+PLXS.US,D,20101012,000000,30.56,31.54,30.17,31.13,161887,0
+PLXS.US,D,20101013,000000,31.39,32.33,31.38,32.02,188887,0
+PLXS.US,D,20101014,000000,31.88,32.28,31.52,31.95,258966,0
+PLXS.US,D,20101015,000000,32.37,32.85,32.15,32.44,233170,0
+PLXS.US,D,20101018,000000,32.54,33.29,32.39,33.25,182789,0
+PLXS.US,D,20101019,000000,32.9,33.41,32.37,32.71,280258,0
+PLXS.US,D,20101020,000000,32.95,33.2,32.64,32.99,240163,0
+PLXS.US,D,20101021,000000,33.05,33.19,32.22,32.77,194728,0
+PLXS.US,D,20101022,000000,32.95,33.05,32.5,32.71,120789,0
+PLXS.US,D,20101025,000000,32.88,33.47,32.51,33.33,197586,0
+PLXS.US,D,20101026,000000,33.03,33.55,32.72,33.25,136218,0
+PLXS.US,D,20101027,000000,32.95,33.75,32.88,33.59,247182,0
+PLXS.US,D,20101028,000000,32.52,32.75,30.2,30.68,845253,0
+PLXS.US,D,20101029,000000,30.36,30.67,29.77,30.35,357899,0
+PLXS.US,D,20101101,000000,30.35,30.47,29.13,29.39,295223,0
+PLXS.US,D,20101102,000000,29.77,30.03,29.54,29.93,348418,0
+PLXS.US,D,20101103,000000,29.91,30.72,29.85,30.32,170738,0
+PLXS.US,D,20101104,000000,30.91,31.76,30.63,31.42,234503,0
+PLXS.US,D,20101105,000000,31.45,31.8,30.99,31.63,130779,0
+PLXS.US,D,20101108,000000,31.39,31.76,31.12,31.22,166937,0
+PLXS.US,D,20101109,000000,31.25,31.54,30.9,30.96,137110,0
+PLXS.US,D,20101110,000000,30.96,31.03,30.4,30.64,317655,0
+PLXS.US,D,20101111,000000,30.17,30.17,29.7,29.95,388769,0
+PLXS.US,D,20101112,000000,29.58,29.79,28.92,29,334280,0
+PLXS.US,D,20101115,000000,29.07,29.22,28.44,28.95,428990,0
+PLXS.US,D,20101116,000000,28.61,28.66,27.11,27.29,462037,0
+PLXS.US,D,20101117,000000,27.3,27.79,27.3,27.65,323903,0
+PLXS.US,D,20101118,000000,27.94,28.66,27.92,28.2,187382,0
+PLXS.US,D,20101119,000000,28.2,28.2,27.6,27.72,302584,0
+PLXS.US,D,20101122,000000,27.56,27.99,27.53,27.74,420460,0
+PLXS.US,D,20101123,000000,27.32,27.44,26.7,27.2,469088,0
+PLXS.US,D,20101124,000000,27.43,28.26,27.31,27.92,757284,0
+PLXS.US,D,20101126,000000,27.71,27.84,27.33,27.66,241195,0
+PLXS.US,D,20101129,000000,27.37,27.88,26.77,27.7,231816,0
+PLXS.US,D,20101130,000000,27.26,27.67,27.01,27.14,286043,0
+PLXS.US,D,20101201,000000,27.58,28.19,27.54,27.99,352225,0
+PLXS.US,D,20101202,000000,27.98,27.98,27.5,27.83,447215,0
+PLXS.US,D,20101203,000000,27.7,28.47,27.7,28.21,469475,0
+PLXS.US,D,20101206,000000,28.25,28.56,28.02,28.29,277936,0
+PLXS.US,D,20101207,000000,28.74,29.13,28.44,28.76,219171,0
+PLXS.US,D,20101208,000000,28.93,29.05,28.25,28.33,236564,0
+PLXS.US,D,20101209,000000,28.5,28.76,28.3,28.54,272587,0
+PLXS.US,D,20101210,000000,28.68,29.09,28.45,28.74,259948,0
+PLXS.US,D,20101213,000000,28.98,29.02,27.7,27.9,364282,0
+PLXS.US,D,20101214,000000,27.91,28.21,27.49,27.88,208764,0
+PLXS.US,D,20101215,000000,27.88,28.3,27.65,27.69,223615,0
+PLXS.US,D,20101216,000000,27.91,28.1,27.72,27.92,206668,0
+PLXS.US,D,20101217,000000,27.98,28.73,27.9,28.55,391861,0
+PLXS.US,D,20101220,000000,28.67,28.81,28.21,28.51,198486,0
+PLXS.US,D,20101221,000000,28.81,29.69,28.81,29.69,261030,0
+PLXS.US,D,20101222,000000,29.62,30.84,29.26,30.63,500506,0
+PLXS.US,D,20101223,000000,30.55,30.81,30.21,30.55,188971,0
+PLXS.US,D,20101227,000000,30.43,30.96,30.24,30.87,109982,0
+PLXS.US,D,20101228,000000,30.86,30.91,30.46,30.52,130017,0
+PLXS.US,D,20101229,000000,30.67,30.9,30.59,30.72,226619,0
+PLXS.US,D,20101230,000000,30.7,30.98,30.43,30.85,141796,0
+PLXS.US,D,20101231,000000,30.88,31.5,30.84,30.94,209143,0
+PLXS.US,D,20110103,000000,31.47,32.06,31.28,31.77,197654,0
+PLXS.US,D,20110104,000000,31.97,31.99,30.4,30.4,369920,0
+PLXS.US,D,20110105,000000,30.38,31.16,30.12,30.92,140810,0
+PLXS.US,D,20110106,000000,31.02,31.2,30.43,30.6,193595,0
+PLXS.US,D,20110107,000000,30.55,30.98,29.41,30.11,196168,0
+PLXS.US,D,20110110,000000,30.2,30.46,29.01,30.29,263109,0
+PLXS.US,D,20110111,000000,30.35,30.59,29.9,30.21,115615,0
+PLXS.US,D,20110112,000000,30.53,30.58,29.86,29.88,310868,0
+PLXS.US,D,20110113,000000,29.99,29.99,29.52,29.55,184523,0
+PLXS.US,D,20110114,000000,29.6,30.69,29.38,30.64,172525,0
+PLXS.US,D,20110118,000000,30.5,31.14,30.45,30.94,210733,0
+PLXS.US,D,20110119,000000,30.9,31.07,30.51,30.65,448322,0
+PLXS.US,D,20110120,000000,27.85,29.56,26.5,29,2390519,0
+PLXS.US,D,20110121,000000,29.31,29.32,27.35,27.39,805228,0
+PLXS.US,D,20110124,000000,27.35,27.64,26.65,27.27,580893,0
+PLXS.US,D,20110125,000000,27.03,27.42,26.64,27.4,330964,0
+PLXS.US,D,20110126,000000,27.58,28.13,27.13,27.73,291763,0
+PLXS.US,D,20110127,000000,27.87,28.25,27.55,27.95,219096,0
+PLXS.US,D,20110128,000000,27.89,28.1,27.02,27.17,255928,0
+PLXS.US,D,20110131,000000,27.23,27.52,26.58,27.04,649790,0
+PLXS.US,D,20110201,000000,27.53,28.16,27.07,28.1,495960,0
+PLXS.US,D,20110202,000000,28.08,29.27,28.08,28.62,380336,0
+PLXS.US,D,20110203,000000,28.62,28.88,27.99,28.29,257848,0
+PLXS.US,D,20110204,000000,28.45,29.21,28.18,29.12,201685,0
+PLXS.US,D,20110207,000000,29.07,29.66,28.58,28.65,231237,0
+PLXS.US,D,20110208,000000,28.57,28.6,27.54,28.45,356821,0
+PLXS.US,D,20110209,000000,28.27,28.99,27.94,28.51,357756,0
+PLXS.US,D,20110210,000000,28.28,29.11,28.19,28.94,282025,0
+PLXS.US,D,20110211,000000,28.74,29.4,28.33,29.13,176712,0
+PLXS.US,D,20110214,000000,29.06,29.29,28.66,29.13,121502,0
+PLXS.US,D,20110215,000000,29.07,29.15,28.83,28.83,234066,0
+PLXS.US,D,20110216,000000,29.08,29.3,28.81,29.27,166837,0
+PLXS.US,D,20110218,000000,31.5,32.97,31.33,32.81,469077,0
+PLXS.US,D,20110222,000000,32.27,32.71,31.85,32,445768,0
+PLXS.US,D,20110223,000000,31.86,32.07,30.54,30.56,460258,0
+PLXS.US,D,20110224,000000,30.62,31.15,30.02,30.81,465647,0
+PLXS.US,D,20110225,000000,30.86,31.85,30.85,31.52,296071,0
+PLXS.US,D,20110228,000000,31.77,32.09,31.32,31.43,345560,0
+PLXS.US,D,20110301,000000,31.4,31.5,28.91,29.53,959305,0
+PLXS.US,D,20110302,000000,29.46,29.75,29.12,29.42,883382,0
+PLXS.US,D,20110303,000000,29.94,30.32,29.77,30.2,437869,0
+PLXS.US,D,20110304,000000,29.93,30.1,28.96,29.45,720318,0
+PLXS.US,D,20110307,000000,29.1,29.86,28.82,29.1,299192,0
+PLXS.US,D,20110308,000000,29.24,29.98,29.19,29.49,323464,0
+PLXS.US,D,20110309,000000,29.55,29.98,29.46,29.64,265568,0
+PLXS.US,D,20110310,000000,29.28,29.33,28.84,28.84,295935,0
+PLXS.US,D,20110311,000000,28.78,29.65,28.58,29.24,286249,0
+PLXS.US,D,20110314,000000,28.98,29.75,28.91,29.63,240293,0
+PLXS.US,D,20110315,000000,28.8,29.78,28.57,29.53,379664,0
+PLXS.US,D,20110316,000000,29.36,29.85,29.19,29.19,397134,0
+PLXS.US,D,20110317,000000,29.59,29.72,29.06,29.13,813397,0
+PLXS.US,D,20110318,000000,29.47,30.05,29.23,29.3,779456,0
+PLXS.US,D,20110321,000000,29.66,30,29.51,29.96,464933,0
+PLXS.US,D,20110322,000000,29.79,30.44,29.77,30.33,379957,0
+PLXS.US,D,20110323,000000,30.4,31.68,29.53,31.49,304903,0
+PLXS.US,D,20110324,000000,31.86,32.38,31.54,32.18,269441,0
+PLXS.US,D,20110325,000000,32.33,33.35,32.3,32.85,344214,0
+PLXS.US,D,20110328,000000,32.83,33.47,32.59,32.67,268336,0
+PLXS.US,D,20110329,000000,32.47,34.39,32.47,34.13,680461,0
+PLXS.US,D,20110330,000000,34.29,35.12,33.73,35.11,358253,0
+PLXS.US,D,20110331,000000,35.04,35.1,34.9,35.06,341942,0
+PLXS.US,D,20110401,000000,34.29,35.25,34.29,34.8,414472,0
+PLXS.US,D,20110404,000000,34.47,34.99,34.39,34.65,286708,0
+PLXS.US,D,20110405,000000,34.5,35.16,34.5,34.76,162620,0
+PLXS.US,D,20110406,000000,35,35.15,34.4,34.45,173058,0
+PLXS.US,D,20110407,000000,34.42,34.76,33.56,33.93,208498,0
+PLXS.US,D,20110408,000000,32.92,33.79,32.56,33.3,261067,0
+PLXS.US,D,20110411,000000,33.15,33.49,32.93,33.2,184638,0
+PLXS.US,D,20110412,000000,33.04,33.04,32.47,32.54,331529,0
+PLXS.US,D,20110413,000000,32.76,33.12,32.43,32.81,304561,0
+PLXS.US,D,20110414,000000,32.41,33.3,32.4,33.27,149583,0
+PLXS.US,D,20110415,000000,33.07,33.37,32.74,33.25,143885,0
+PLXS.US,D,20110418,000000,32.43,33.06,32.43,33.01,168039,0
+PLXS.US,D,20110419,000000,32.88,33.28,32.83,33,239789,0
+PLXS.US,D,20110420,000000,33.32,34.48,33.07,33.73,390072,0
+PLXS.US,D,20110421,000000,37.48,38.71,36.49,36.92,1824652,0
+PLXS.US,D,20110425,000000,36.97,37.7,36.21,36.42,408634,0
+PLXS.US,D,20110426,000000,36.7,37,36.08,36.74,395409,0
+PLXS.US,D,20110427,000000,36.78,37.06,36.12,36.67,242211,0
+PLXS.US,D,20110428,000000,36.42,36.73,36.3,36.56,198538,0
+PLXS.US,D,20110429,000000,36.7,36.93,36.44,36.49,365624,0
+PLXS.US,D,20110502,000000,36.52,37,36.45,36.74,233744,0
+PLXS.US,D,20110503,000000,36.68,36.68,35.38,35.75,230321,0
+PLXS.US,D,20110504,000000,35.93,36.08,35.27,35.38,462293,0
+PLXS.US,D,20110505,000000,35.14,35.88,35.13,35.44,418349,0
+PLXS.US,D,20110506,000000,35.8,36.31,35.68,35.86,284439,0
+PLXS.US,D,20110509,000000,35.85,37,35.7,36.69,333837,0
+PLXS.US,D,20110510,000000,36.86,37.61,36.7,37.33,312120,0
+PLXS.US,D,20110511,000000,37.26,37.37,36.5,36.62,197101,0
+PLXS.US,D,20110512,000000,36.3,37.46,36.13,37.2,249432,0
+PLXS.US,D,20110513,000000,36.95,37.35,36.4,36.47,170405,0
+PLXS.US,D,20110516,000000,36.19,36.99,35.7,35.74,198820,0
+PLXS.US,D,20110517,000000,35.52,36.31,35.29,36,208993,0
+PLXS.US,D,20110518,000000,36.22,36.79,36,36.25,166505,0
+PLXS.US,D,20110519,000000,36.55,37.12,36,36.93,211910,0
+PLXS.US,D,20110520,000000,36.56,37.66,36.49,36.9,241961,0
+PLXS.US,D,20110523,000000,36.06,36.58,35.67,36.08,269702,0
+PLXS.US,D,20110524,000000,36.29,36.78,35.7,35.76,228532,0
+PLXS.US,D,20110525,000000,35.58,37.26,35.55,36.86,307555,0
+PLXS.US,D,20110526,000000,36.55,37.26,36.09,37.16,206239,0
+PLXS.US,D,20110527,000000,37.24,37.84,37.21,37.4,140793,0
+PLXS.US,D,20110531,000000,37.85,37.85,37.12,37.28,715308,0
+PLXS.US,D,20110601,000000,37.03,37.42,36.16,36.35,446154,0
+PLXS.US,D,20110602,000000,36.28,36.43,35.76,35.97,266059,0
+PLXS.US,D,20110603,000000,35.5,35.99,35.08,35.19,401301,0
+PLXS.US,D,20110606,000000,35.27,35.67,35.04,35.23,422240,0
+PLXS.US,D,20110607,000000,35.35,36.23,35.33,35.5,325830,0
+PLXS.US,D,20110608,000000,35.2,35.26,33.76,34.18,549336,0
+PLXS.US,D,20110609,000000,34.39,35.05,34.28,34.33,297071,0
+PLXS.US,D,20110610,000000,33.34,33.6,31.6,31.79,844452,0
+PLXS.US,D,20110613,000000,31.92,32.2,31.73,31.73,361337,0
+PLXS.US,D,20110614,000000,31.98,32.37,31.84,32.11,393682,0
+PLXS.US,D,20110615,000000,31.65,31.77,31.11,31.2,530623,0
+PLXS.US,D,20110616,000000,31.18,31.18,30.75,30.86,686637,0
+PLXS.US,D,20110617,000000,30.96,31.61,30.68,30.71,519685,0
+PLXS.US,D,20110620,000000,30.53,31.05,30.53,30.82,215897,0
+PLXS.US,D,20110621,000000,31.02,31.93,30.87,31.89,271139,0
+PLXS.US,D,20110622,000000,31.63,32.53,31.63,31.64,262348,0
+PLXS.US,D,20110623,000000,31.25,32.2,31.07,32.06,277671,0
+PLXS.US,D,20110624,000000,32.08,32.44,31.8,31.89,376817,0
+PLXS.US,D,20110627,000000,31.83,32.91,31.69,32.65,283034,0
+PLXS.US,D,20110628,000000,32.7,33.74,32.49,33.66,298633,0
+PLXS.US,D,20110629,000000,33.67,34.45,33.58,34.04,276241,0
+PLXS.US,D,20110630,000000,34.99,35.12,34.6,34.81,461455,0
+PLXS.US,D,20110701,000000,34.88,35.27,34.31,34.85,232262,0
+PLXS.US,D,20110705,000000,34.85,35.03,34.47,34.56,241316,0
+PLXS.US,D,20110706,000000,34.35,34.56,33.48,34.1,319043,0
+PLXS.US,D,20110707,000000,34.52,34.99,34.01,34.64,213205,0
+PLXS.US,D,20110708,000000,34.21,34.88,33.73,34.8,198448,0
+PLXS.US,D,20110711,000000,34.56,34.72,33.48,33.58,192280,0
+PLXS.US,D,20110712,000000,33.53,34.12,32.77,32.88,202635,0
+PLXS.US,D,20110713,000000,33.04,33.29,32.89,33.06,204249,0
+PLXS.US,D,20110714,000000,33.02,33.42,32.08,32.2,145611,0
+PLXS.US,D,20110715,000000,32.39,32.55,31.95,32.19,253624,0
+PLXS.US,D,20110718,000000,31.99,32.17,31.37,31.65,265961,0
+PLXS.US,D,20110719,000000,32.08,33.22,32.08,33.21,173816,0
+PLXS.US,D,20110720,000000,32.63,34,32.63,33.38,307007,0
+PLXS.US,D,20110721,000000,30.47,30.85,29.75,30.29,1106331,0
+PLXS.US,D,20110722,000000,30.11,30.61,29.79,30.57,538243,0
+PLXS.US,D,20110725,000000,30.06,30.62,29.76,29.78,283022,0
+PLXS.US,D,20110726,000000,30.02,30.61,29.74,30.59,324273,0
+PLXS.US,D,20110727,000000,30.24,30.42,28.85,28.97,580402,0
+PLXS.US,D,20110728,000000,29.11,29.77,28.45,29.07,252219,0
+PLXS.US,D,20110729,000000,28.65,29.77,28.45,29.51,433954,0
+PLXS.US,D,20110801,000000,30.09,30.45,28.73,29.24,596900,0
+PLXS.US,D,20110802,000000,29.01,29.5,28.21,28.22,330322,0
+PLXS.US,D,20110803,000000,27.7,29.26,27.7,29.16,605615,0
+PLXS.US,D,20110804,000000,28.68,28.99,27.86,28.45,737773,0
+PLXS.US,D,20110805,000000,28.79,28.8,26.14,27.04,836563,0
+PLXS.US,D,20110808,000000,26.45,27.62,24.57,24.57,716050,0
+PLXS.US,D,20110809,000000,25.33,26.27,24.11,26.18,710413,0
+PLXS.US,D,20110810,000000,26.16,26.32,25.1,25.12,454997,0
+PLXS.US,D,20110811,000000,25.2,26.86,25.2,26.54,661323,0
+PLXS.US,D,20110812,000000,26.2,26.75,25.94,26.33,310453,0
+PLXS.US,D,20110815,000000,27,27.04,26.28,26.91,180547,0
+PLXS.US,D,20110816,000000,26.64,26.97,26.01,26.32,209519,0
+PLXS.US,D,20110817,000000,26.57,26.82,25.97,26.3,145916,0
+PLXS.US,D,20110818,000000,25.5,25.7,24.33,24.7,593253,0
+PLXS.US,D,20110819,000000,24.26,25.58,24.26,24.42,380564,0
+PLXS.US,D,20110822,000000,25.47,25.47,23.96,24.21,195318,0
+PLXS.US,D,20110823,000000,24.16,25.45,24.16,25.34,492996,0
+PLXS.US,D,20110824,000000,25.19,25.52,24.78,25.36,262840,0
+PLXS.US,D,20110825,000000,25.57,25.93,23.81,23.85,462043,0
+PLXS.US,D,20110826,000000,24.14,25.31,23.04,25.03,525102,0
+PLXS.US,D,20110829,000000,25.33,26.48,25.02,26.38,201378,0
+PLXS.US,D,20110830,000000,26.23,27.16,25.94,26.72,298687,0
+PLXS.US,D,20110831,000000,26.91,27.41,26.1,26.58,461121,0
+PLXS.US,D,20110901,000000,26.79,27.17,26.12,26.27,257000,0
+PLXS.US,D,20110902,000000,25.57,25.89,24.55,24.88,159982,0
+PLXS.US,D,20110906,000000,24.01,24.46,23.65,24.38,228407,0
+PLXS.US,D,20110907,000000,24.97,25.57,24.93,25.32,308492,0
+PLXS.US,D,20110908,000000,25.21,26.08,25.03,25.23,270638,0
+PLXS.US,D,20110909,000000,24.97,24.97,23.66,24.04,383551,0
+PLXS.US,D,20110912,000000,23.91,24.51,23.65,24.49,201748,0
+PLXS.US,D,20110913,000000,24.59,25.28,24.57,25.16,206223,0
+PLXS.US,D,20110914,000000,25.55,27.08,25.29,26.32,341810,0
+PLXS.US,D,20110915,000000,26.71,26.87,26.25,26.76,289384,0
+PLXS.US,D,20110916,000000,26.81,27.11,26.32,26.94,504482,0
+PLXS.US,D,20110919,000000,26.14,26.76,25.66,25.94,336220,0
+PLXS.US,D,20110920,000000,25.02,25.5,23.82,24,729286,0
+PLXS.US,D,20110921,000000,23.99,24.15,22.96,22.96,297511,0
+PLXS.US,D,20110922,000000,22.28,23.1,21.34,22.18,514822,0
+PLXS.US,D,20110923,000000,22.11,23.18,22.01,22.39,308139,0
+PLXS.US,D,20110926,000000,22.61,22.92,21.97,22.87,255039,0
+PLXS.US,D,20110927,000000,23.51,25.11,23.14,24.33,559445,0
+PLXS.US,D,20110928,000000,24.55,24.73,22.96,22.97,280233,0
+PLXS.US,D,20110929,000000,23.54,23.82,22.76,23.55,150562,0
+PLXS.US,D,20110930,000000,23.07,23.46,22.58,22.62,246177,0
+PLXS.US,D,20111003,000000,22.23,22.99,21.35,21.39,304378,0
+PLXS.US,D,20111004,000000,21.06,23.69,21.06,23.64,461641,0
+PLXS.US,D,20111005,000000,22.83,24.98,22.83,24.51,201199,0
+PLXS.US,D,20111006,000000,24.49,26.08,24.49,26,447745,0
+PLXS.US,D,20111007,000000,26.37,26.75,25.5,25.61,249002,0
+PLXS.US,D,20111010,000000,26.21,26.79,25.72,26.67,231649,0
+PLXS.US,D,20111011,000000,26.48,27.03,26.21,26.3,399043,0
+PLXS.US,D,20111012,000000,26.66,26.97,26.37,26.68,374085,0
+PLXS.US,D,20111013,000000,26.55,26.72,26.1,26.51,130974,0
+PLXS.US,D,20111014,000000,26.99,27.38,26.78,27.34,267790,0
+PLXS.US,D,20111017,000000,27.13,27.14,26.36,26.56,263462,0
+PLXS.US,D,20111018,000000,26.62,27.97,26.04,27.73,207632,0
+PLXS.US,D,20111019,000000,27.43,27.64,26.62,26.66,335712,0
+PLXS.US,D,20111020,000000,26.63,27.16,25.99,27,202029,0
+PLXS.US,D,20111021,000000,27.58,28.39,27.58,28.32,185114,0
+PLXS.US,D,20111024,000000,28.4,28.68,28.05,28.62,323549,0
+PLXS.US,D,20111025,000000,28.45,28.74,27.71,27.75,460570,0
+PLXS.US,D,20111026,000000,28.09,28.1,26.96,27.9,811106,0
+PLXS.US,D,20111027,000000,24.1,26.47,24.07,25.02,1517795,0
+PLXS.US,D,20111028,000000,24.87,26.46,24.87,26.07,603337,0
+PLXS.US,D,20111031,000000,25.66,26.31,25.53,25.7,284917,0
+PLXS.US,D,20111101,000000,24.58,25.33,24.5,24.73,452085,0
+PLXS.US,D,20111102,000000,25.24,25.46,25.02,25.34,319958,0
+PLXS.US,D,20111103,000000,25.68,26.36,25.06,26.26,417152,0
+PLXS.US,D,20111104,000000,25.98,26.28,25.75,26.04,207665,0
+PLXS.US,D,20111107,000000,26.05,26.23,25.31,26.1,236475,0
+PLXS.US,D,20111108,000000,26.4,26.77,26.12,26.49,395519,0
+PLXS.US,D,20111109,000000,25.68,26.02,24.57,24.7,285860,0
+PLXS.US,D,20111110,000000,25.73,26.27,24.74,25.02,171926,0
+PLXS.US,D,20111111,000000,25.41,25.61,25.35,25.51,198167,0
+PLXS.US,D,20111114,000000,25.4,25.5,24.58,24.79,152022,0
+PLXS.US,D,20111115,000000,24.86,25.47,24.38,25.03,191646,0
+PLXS.US,D,20111116,000000,24.76,25.06,24.29,24.35,154747,0
+PLXS.US,D,20111117,000000,24.36,24.89,23.83,23.97,300403,0
+PLXS.US,D,20111118,000000,24.03,24.51,23.93,24.42,231230,0
+PLXS.US,D,20111121,000000,23.89,24.17,23.23,23.59,203028,0
+PLXS.US,D,20111122,000000,23.51,24.56,23.41,24.16,303943,0
+PLXS.US,D,20111123,000000,23.47,24.09,23.47,23.76,328405,0
+PLXS.US,D,20111125,000000,23.37,23.93,23.37,23.69,97681,0
+PLXS.US,D,20111128,000000,24.78,25.19,24.58,25.01,546717,0
+PLXS.US,D,20111129,000000,25.17,25.48,24.93,25.17,321131,0
+PLXS.US,D,20111130,000000,26.05,27.3,25.82,27.15,602282,0
+PLXS.US,D,20111201,000000,27.07,27.39,26.71,26.72,166768,0
+PLXS.US,D,20111202,000000,27.2,27.64,26.57,26.64,145442,0
+PLXS.US,D,20111205,000000,27.18,27.25,26.68,27.08,244600,0
+PLXS.US,D,20111206,000000,27.08,27.19,26.82,26.99,156141,0
+PLXS.US,D,20111207,000000,27.01,28.68,26.57,28.59,427421,0
+PLXS.US,D,20111208,000000,27.91,28.47,27.9,28.03,376309,0
+PLXS.US,D,20111209,000000,28.1,29.03,27.87,28.84,313780,0
+PLXS.US,D,20111212,000000,28.42,28.81,27.72,28.2,199944,0
+PLXS.US,D,20111213,000000,28.44,28.83,27.61,27.82,224748,0
+PLXS.US,D,20111214,000000,27.56,27.71,26.94,27.05,239931,0
+PLXS.US,D,20111215,000000,27.36,27.68,27.08,27.42,167117,0
+PLXS.US,D,20111216,000000,27.74,28.43,27.09,27.43,695743,0
+PLXS.US,D,20111219,000000,27.6,28,26.83,26.99,196916,0
+PLXS.US,D,20111220,000000,27.57,28.16,26.57,27.97,310556,0
+PLXS.US,D,20111221,000000,27.76,27.83,26.64,27.58,196229,0
+PLXS.US,D,20111222,000000,27.9,28.43,27.68,27.98,211805,0
+PLXS.US,D,20111223,000000,28.1,28.16,27.87,28.07,77916,0
+PLXS.US,D,20111227,000000,27.8,28.34,27.75,28.18,83633,0
+PLXS.US,D,20111228,000000,28.18,28.28,27.33,27.37,133983,0
+PLXS.US,D,20111229,000000,27.5,28.02,27.5,27.78,129848,0
+PLXS.US,D,20111230,000000,27.74,27.94,27.29,27.38,153132,0
+PLXS.US,D,20120103,000000,28.22,28.31,27.62,27.96,232805,0
+PLXS.US,D,20120104,000000,27.67,27.98,27.03,27.59,150396,0
+PLXS.US,D,20120105,000000,28.03,30.57,27.51,30.29,759018,0
+PLXS.US,D,20120106,000000,30.33,31.36,30,31.33,385787,0
+PLXS.US,D,20120109,000000,31.49,32.15,31.36,31.79,261217,0
+PLXS.US,D,20120110,000000,32.22,32.47,31.94,32.45,309365,0
+PLXS.US,D,20120111,000000,31.84,33.07,31.84,33.05,292998,0
+PLXS.US,D,20120112,000000,33.03,33.79,32.86,33.78,241074,0
+PLXS.US,D,20120113,000000,33.24,33.5,32.24,32.35,351224,0
+PLXS.US,D,20120117,000000,32.68,33.02,32.38,32.66,313942,0
+PLXS.US,D,20120118,000000,32.67,33.57,32.45,33.25,402528,0
+PLXS.US,D,20120119,000000,36.48,38.5,35.78,36.5,1891679,0
+PLXS.US,D,20120120,000000,36.73,37.38,36.32,37.12,658459,0
+PLXS.US,D,20120123,000000,36.61,37.35,36.23,37.23,406454,0
+PLXS.US,D,20120124,000000,37.12,37.72,36.73,37.21,471555,0
+PLXS.US,D,20120125,000000,37.04,37.2,36.71,36.87,323719,0
+PLXS.US,D,20120126,000000,36.83,37.19,36.55,36.72,308412,0
+PLXS.US,D,20120127,000000,36.49,36.65,35.9,36.02,567646,0
+PLXS.US,D,20120130,000000,35.87,37,35.79,36.33,546719,0
+PLXS.US,D,20120131,000000,36.51,36.72,35.76,36.22,254821,0
+PLXS.US,D,20120201,000000,36.28,37.53,36.23,37.53,367613,0
+PLXS.US,D,20120202,000000,37.32,37.55,36.89,37.06,264508,0
+PLXS.US,D,20120203,000000,37.62,38.37,37.4,38,340876,0
+PLXS.US,D,20120206,000000,37.62,38.21,37.36,37.4,236087,0
+PLXS.US,D,20120207,000000,37.26,37.77,36.17,36.55,456317,0
+PLXS.US,D,20120208,000000,36.66,37.08,36.28,36.85,154203,0
+PLXS.US,D,20120209,000000,37.04,37.1,36.59,36.99,174332,0
+PLXS.US,D,20120210,000000,36.8,37.06,36.4,36.44,167807,0
+PLXS.US,D,20120213,000000,36.93,37.08,36.54,36.9,162199,0
+PLXS.US,D,20120214,000000,36.69,37.05,35.88,36.7,293088,0
+PLXS.US,D,20120215,000000,36.75,37.4,36.36,36.58,260258,0
+PLXS.US,D,20120216,000000,36.56,38,36.41,37.38,320985,0
+PLXS.US,D,20120217,000000,37.54,37.7,36.9,36.99,143839,0
+PLXS.US,D,20120221,000000,36.89,37.3,36.34,36.66,195888,0
+PLXS.US,D,20120222,000000,36.46,37.11,36.08,36.24,159065,0
+PLXS.US,D,20120223,000000,36.2,36.6,35.93,36.48,163801,0
+PLXS.US,D,20120224,000000,36.6,36.85,36.34,36.69,157212,0
+PLXS.US,D,20120227,000000,36.4,37.05,35.69,36.57,190295,0
+PLXS.US,D,20120228,000000,36.74,36.82,36.05,36.18,193512,0
+PLXS.US,D,20120229,000000,36.31,36.5,34.69,34.7,349533,0
+PLXS.US,D,20120301,000000,34.9,35.68,34.9,35.29,214433,0
+PLXS.US,D,20120302,000000,35.1,35.46,33.92,34.36,196241,0
+PLXS.US,D,20120305,000000,34.27,35,34.27,34.91,248126,0
+PLXS.US,D,20120306,000000,34.49,34.6,34.03,34.56,337084,0
+PLXS.US,D,20120307,000000,34.53,35.1,34.14,34.4,183012,0
+PLXS.US,D,20120308,000000,34.61,34.97,34.21,34.75,191030,0
+PLXS.US,D,20120309,000000,34.72,35.79,34.72,35.04,196236,0
+PLXS.US,D,20120312,000000,35,35.69,34.66,35.59,188445,0
+PLXS.US,D,20120313,000000,35.79,36.56,35.68,36.51,216347,0
+PLXS.US,D,20120314,000000,36.35,36.99,35.89,36.02,140750,0
+PLXS.US,D,20120315,000000,36.22,36.73,36.09,36.41,136046,0
+PLXS.US,D,20120316,000000,36.46,36.56,36.02,36.16,196895,0
+PLXS.US,D,20120319,000000,36.23,36.92,35.9,36.37,106662,0
+PLXS.US,D,20120320,000000,36.2,36.2,35.53,35.56,123418,0
+PLXS.US,D,20120321,000000,35.67,35.89,35.22,35.26,126740,0
+PLXS.US,D,20120322,000000,34.98,35.14,34.57,34.96,104466,0
+PLXS.US,D,20120323,000000,35.1,35.63,34.88,35.56,94324,0
+PLXS.US,D,20120326,000000,35.7,36.01,35.27,35.79,177833,0
+PLXS.US,D,20120327,000000,35.86,36.23,35.65,35.66,138101,0
+PLXS.US,D,20120328,000000,35.68,35.88,35.06,35.36,193787,0
+PLXS.US,D,20120329,000000,35.16,35.44,35.07,35.14,151648,0
+PLXS.US,D,20120330,000000,35.5,35.65,34.904,34.99,172543,0
+PLXS.US,D,20120402,000000,35.04,35.39,34.72,35.33,243196,0
+PLXS.US,D,20120403,000000,35.36,35.48,34.5,34.77,164699,0
+PLXS.US,D,20120404,000000,34.32,34.39,33.74,34.25,150018,0
+PLXS.US,D,20120405,000000,34.17,34.29,34,34.18,193221,0
+PLXS.US,D,20120409,000000,33.44,33.68,32.9,32.96,318553,0
+PLXS.US,D,20120410,000000,32.91,33.22,32.42,32.54,233274,0
+PLXS.US,D,20120411,000000,32.83,33.02,32.68,32.93,177837,0
+PLXS.US,D,20120412,000000,33.05,33.5,32.96,33.28,163299,0
+PLXS.US,D,20120413,000000,33.12,33.18,32.61,32.72,169938,0
+PLXS.US,D,20120416,000000,33.13,33.34,32.46,32.97,161044,0
+PLXS.US,D,20120417,000000,33.3,33.93,32.82,33.49,148768,0
+PLXS.US,D,20120418,000000,33.35,34,32.71,33.08,244887,0
+PLXS.US,D,20120419,000000,33.95,34.24,32.28,32.95,232498,0
+PLXS.US,D,20120420,000000,33.62,33.63,32.54,32.54,187677,0
+PLXS.US,D,20120423,000000,32.2,32.2,31.2,31.21,258187,0
+PLXS.US,D,20120424,000000,31.29,31.54,30.98,31.46,232562,0
+PLXS.US,D,20120425,000000,32.05,32.63,31.85,32.53,451582,0
+PLXS.US,D,20120426,000000,32.72,33.64,32.6,33.41,245723,0
+PLXS.US,D,20120427,000000,33.78,33.79,32.84,33.29,181767,0
+PLXS.US,D,20120430,000000,33.16,33.16,32.35,32.37,239691,0
+PLXS.US,D,20120501,000000,32.29,32.72,31.91,32.05,197746,0
+PLXS.US,D,20120502,000000,31.78,31.96,31.05,31.68,190448,0
+PLXS.US,D,20120503,000000,31.6,31.66,31.16,31.5,205496,0
+PLXS.US,D,20120504,000000,31.35,31.35,30.74,30.99,207349,0
+PLXS.US,D,20120507,000000,30.94,31.36,30.73,31.12,152011,0
+PLXS.US,D,20120508,000000,30.92,31.67,30.92,31.56,265660,0
+PLXS.US,D,20120509,000000,31.16,31.4,30.7,30.99,129510,0
+PLXS.US,D,20120510,000000,31.07,31.44,30.47,30.56,149330,0
+PLXS.US,D,20120511,000000,30.23,30.73,30.21,30.56,102630,0
+PLXS.US,D,20120514,000000,30.49,30.49,29.69,29.69,273017,0
+PLXS.US,D,20120515,000000,29.76,29.97,29.16,29.27,177722,0
+PLXS.US,D,20120516,000000,29.48,29.92,29.17,29.27,204580,0
+PLXS.US,D,20120517,000000,29.28,29.51,28.52,28.87,167269,0
+PLXS.US,D,20120518,000000,28.86,29.33,28.42,28.5,161908,0
+PLXS.US,D,20120521,000000,28.52,29.54,28.5,29.28,138422,0
+PLXS.US,D,20120522,000000,29.34,29.34,28.6,28.97,305891,0
+PLXS.US,D,20120523,000000,28.62,28.71,28.12,28.59,258476,0
+PLXS.US,D,20120524,000000,28.59,28.59,28,28.19,142806,0
+PLXS.US,D,20120525,000000,28.21,28.83,28.17,28.53,103929,0
+PLXS.US,D,20120529,000000,28.76,28.94,28.37,28.79,111783,0
+PLXS.US,D,20120530,000000,28.48,28.53,27.79,28.15,146083,0
+PLXS.US,D,20120531,000000,28.14,28.3,27.41,28,176764,0
+PLXS.US,D,20120601,000000,27.2,27.23,26.69,26.73,222104,0
+PLXS.US,D,20120604,000000,26.83,28.01,26.75,28,261652,0
+PLXS.US,D,20120605,000000,27.91,28.73,27.79,28.69,166249,0
+PLXS.US,D,20120606,000000,28.67,30.05,28.67,29.77,157614,0
+PLXS.US,D,20120607,000000,30.1,30.14,29.65,29.68,145065,0
+PLXS.US,D,20120608,000000,29.51,30.31,29.04,30.2,134605,0
+PLXS.US,D,20120611,000000,30.59,30.74,29.55,29.56,190817,0
+PLXS.US,D,20120612,000000,29.73,30.58,29.47,30.31,173066,0
+PLXS.US,D,20120613,000000,30.18,30.58,29.93,30.29,302651,0
+PLXS.US,D,20120614,000000,30.19,30.91,29.97,30.27,551813,0
+PLXS.US,D,20120615,000000,30.47,30.7,29.86,30.64,292562,0
+PLXS.US,D,20120618,000000,30.35,30.63,30.09,30.43,122396,0
+PLXS.US,D,20120619,000000,30.38,30.38,29.22,29.25,552612,0
+PLXS.US,D,20120620,000000,29.42,29.66,29.07,29.51,396097,0
+PLXS.US,D,20120621,000000,29.57,29.75,27.15,27.63,471394,0
+PLXS.US,D,20120622,000000,27.83,28.76,27.72,28.64,756654,0
+PLXS.US,D,20120625,000000,28.31,28.48,27.73,27.86,142064,0
+PLXS.US,D,20120626,000000,27.76,27.89,27.25,27.48,274379,0
+PLXS.US,D,20120627,000000,27.47,27.98,27.39,27.87,188809,0
+PLXS.US,D,20120628,000000,27.61,27.72,26.76,27.46,871648,0
+PLXS.US,D,20120629,000000,28.06,28.48,27.81,28.2,256047,0
+PLXS.US,D,20120702,000000,28.04,28.13,27.72,27.95,208346,0
+PLXS.US,D,20120703,000000,27.9,28.66,27.9,28.62,121842,0
+PLXS.US,D,20120705,000000,28.5,29.05,28.5,28.91,214977,0
+PLXS.US,D,20120706,000000,28.69,28.74,28.21,28.38,198275,0
+PLXS.US,D,20120709,000000,28.25,28.55,27.89,27.97,204013,0
+PLXS.US,D,20120710,000000,28.1,28.39,27.87,27.98,145184,0
+PLXS.US,D,20120711,000000,28,28.03,27.45,27.57,121811,0
+PLXS.US,D,20120712,000000,27.41,27.59,26.91,27.15,140938,0
+PLXS.US,D,20120713,000000,27.16,27.35,26.96,26.96,155404,0
+PLXS.US,D,20120716,000000,26.82,26.98,26.5,26.68,146900,0
+PLXS.US,D,20120717,000000,26.92,27.14,26.4,26.69,285133,0
+PLXS.US,D,20120718,000000,26.7,27.65,26.6,27.45,348219,0
+PLXS.US,D,20120719,000000,28.02,30.85,27.89,29.75,486551,0
+PLXS.US,D,20120720,000000,29.07,29.73,28.75,28.75,329480,0
+PLXS.US,D,20120723,000000,28.11,28.49,27.23,27.92,254284,0
+PLXS.US,D,20120724,000000,28.1,28.1,27.23,27.31,191116,0
+PLXS.US,D,20120725,000000,27.43,27.78,27.23,27.69,137732,0
+PLXS.US,D,20120726,000000,28.12,28.39,27.88,28.26,99841,0
+PLXS.US,D,20120727,000000,28.31,29.19,27.82,29.1,128131,0
+PLXS.US,D,20120730,000000,29.16,29.48,28.73,28.81,74834,0
+PLXS.US,D,20120731,000000,28.78,29.12,28.51,28.72,94077,0
+PLXS.US,D,20120801,000000,28.84,29.09,27.36,27.36,160159,0
+PLXS.US,D,20120802,000000,27.05,27.56,26.93,27.03,130947,0
+PLXS.US,D,20120803,000000,27.63,29,27.61,28.71,147103,0
+PLXS.US,D,20120806,000000,28.85,29.3,28.5,29.02,103355,0
+PLXS.US,D,20120807,000000,29.24,30.17,29.11,29.67,220351,0
+PLXS.US,D,20120808,000000,29.58,30.97,29.26,30.47,214144,0
+PLXS.US,D,20120809,000000,30.39,31.066,30.01,30.06,113848,0
+PLXS.US,D,20120810,000000,30.03,30.55,29.73,30.38,81607,0
+PLXS.US,D,20120813,000000,30.36,30.43,29.46,29.7,134670,0
+PLXS.US,D,20120814,000000,29.86,30.6,29.22,29.4,154292,0
+PLXS.US,D,20120815,000000,29.27,30.35,29.27,30.17,103799,0
+PLXS.US,D,20120816,000000,30.22,30.59,29.95,30.55,107022,0
+PLXS.US,D,20120817,000000,30.52,31.26,30.4,31.21,185583,0
+PLXS.US,D,20120820,000000,31.06,31.26,30.75,31.07,155310,0
+PLXS.US,D,20120821,000000,31.15,31.95,30.86,31.03,289377,0
+PLXS.US,D,20120822,000000,30.87,30.92,29.67,30.55,321947,0
+PLXS.US,D,20120823,000000,30.46,30.97,30.24,30.64,175725,0
+PLXS.US,D,20120824,000000,30.49,30.81,30.34,30.58,216328,0
+PLXS.US,D,20120827,000000,30.73,31.34,30.42,30.78,96905,0
+PLXS.US,D,20120828,000000,30.7,31.15,30.15,30.24,180225,0
+PLXS.US,D,20120829,000000,30.27,30.67,29.945,30.59,99114,0
+PLXS.US,D,20120830,000000,30.34,30.59,29.79,29.86,57887,0
+PLXS.US,D,20120831,000000,30.2,30.2,29.67,29.89,107604,0
+PLXS.US,D,20120904,000000,30.36,30.87,30.06,30.74,194983,0
+PLXS.US,D,20120905,000000,30.86,30.86,30.24,30.41,236867,0
+PLXS.US,D,20120906,000000,30.56,31.51,30.41,31.36,241374,0
+PLXS.US,D,20120907,000000,31.41,32.16,31.3,32.06,187796,0
+PLXS.US,D,20120910,000000,31.98,32.55,31.88,31.98,277173,0
+PLXS.US,D,20120911,000000,32.09,32.49,31.81,32.3,170827,0
+PLXS.US,D,20120912,000000,32.35,32.5,32.1,32.48,148450,0
+PLXS.US,D,20120913,000000,32.5,32.9,32.267,32.47,226645,0
+PLXS.US,D,20120914,000000,32.65,34.24,32.55,33.82,242624,0
+PLXS.US,D,20120917,000000,33.67,33.85,32.63,32.92,187300,0
+PLXS.US,D,20120918,000000,32.73,33,32.45,32.79,127738,0
+PLXS.US,D,20120919,000000,32.79,33.11,32.58,32.69,165008,0
+PLXS.US,D,20120920,000000,32.29,32.29,31.78,32.17,107664,0
+PLXS.US,D,20120921,000000,32.66,32.91,32.15,32.21,259215,0
+PLXS.US,D,20120924,000000,31.99,32.49,31.87,32.38,159920,0
+PLXS.US,D,20120925,000000,32.49,32.49,31.51,31.56,199022,0
+PLXS.US,D,20120926,000000,31.37,31.48,29.75,29.94,272533,0
+PLXS.US,D,20120927,000000,30.19,30.97,29.95,30.89,154825,0
+PLXS.US,D,20120928,000000,30.7,30.83,30.27,30.29,125279,0
+PLXS.US,D,20121001,000000,30.49,30.69,30,30.57,218753,0
+PLXS.US,D,20121002,000000,30.72,31.03,30.61,30.82,277585,0
+PLXS.US,D,20121003,000000,30.85,31.38,29.67,29.7,235870,0
+PLXS.US,D,20121004,000000,29.88,29.88,29.33,29.55,238906,0
+PLXS.US,D,20121005,000000,29.71,30.41,29.402,30.22,161344,0
+PLXS.US,D,20121008,000000,30.08,30.44,30.011,30.2,85536,0
+PLXS.US,D,20121009,000000,30.15,30.317,29.14,29.29,137571,0
+PLXS.US,D,20121010,000000,29.28,29.46,28.83,29.36,302149,0
+PLXS.US,D,20121011,000000,29.7,29.87,29.33,29.46,116253,0
+PLXS.US,D,20121012,000000,29.28,29.49,27.97,28.62,177008,0
+PLXS.US,D,20121015,000000,28.7,29.09,28.31,28.9,120590,0
+PLXS.US,D,20121016,000000,29.02,29.56,28.28,29.23,128206,0
+PLXS.US,D,20121017,000000,29.21,30.42,29.21,30.1,232817,0
+PLXS.US,D,20121018,000000,29.98,30.1,29.17,29.31,239529,0
+PLXS.US,D,20121019,000000,29.04,29.29,28.5,28.9,243431,0
+PLXS.US,D,20121022,000000,28.87,29.44,28.53,28.99,131606,0
+PLXS.US,D,20121023,000000,28.64,29.08,28.36,28.99,189609,0
+PLXS.US,D,20121024,000000,29.09,29.09,28.5,28.82,187575,0
+PLXS.US,D,20121025,000000,27.5,28.21,25.915,26.32,702426,0
+PLXS.US,D,20121026,000000,25.89,26.43,25.5,26.3,322313,0
+PLXS.US,D,20121031,000000,26.6,27.29,26.45,26.91,205876,0
+PLXS.US,D,20121101,000000,27.01,27.48,26.67,27.26,223484,0
+PLXS.US,D,20121102,000000,27.29,27.36,26.78,26.93,161934,0
+PLXS.US,D,20121105,000000,27.22,27.87,26.88,27.61,110772,0
+PLXS.US,D,20121106,000000,27.47,28.49,27.47,27.96,294179,0
+PLXS.US,D,20121107,000000,20.82,21.08,19.63,20.51,2567916,0
+PLXS.US,D,20121108,000000,20.5,22.14,20.5,21.88,727606,0
+PLXS.US,D,20121109,000000,21.73,23.03,21.41,22.26,512058,0
+PLXS.US,D,20121112,000000,22.45,22.47,21.83,22.26,141793,0
+PLXS.US,D,20121113,000000,22.281,22.499,22,22.1,187317,0
+PLXS.US,D,20121114,000000,22.2,22.23,21.6,21.77,259377,0
+PLXS.US,D,20121115,000000,21.84,22.36,21.54,22.15,440170,0
+PLXS.US,D,20121116,000000,22.32,22.47,21.87,22.29,293300,0
+PLXS.US,D,20121119,000000,22.55,23.306,22.38,22.41,221831,0
+PLXS.US,D,20121120,000000,22.47,22.592,21.93,22.23,201615,0
+PLXS.US,D,20121121,000000,22.53,22.53,22.1,22.3,96907,0
+PLXS.US,D,20121123,000000,22.45,22.58,22.214,22.37,100432,0
+PLXS.US,D,20121126,000000,22.32,22.57,22.1,22.52,302522,0
+PLXS.US,D,20121127,000000,22.44,22.82,22.183,22.38,113594,0
+PLXS.US,D,20121128,000000,22.28,22.91,22.15,22.75,60463,0
+PLXS.US,D,20121129,000000,23.01,23.71,22.71,22.81,160037,0
+PLXS.US,D,20121130,000000,23.14,23.26,22.825,23.15,243417,0
+PLXS.US,D,20121203,000000,23.41,23.41,22.3,22.451,180068,0
+PLXS.US,D,20121204,000000,22.45,22.82,22.22,22.79,342918,0
+PLXS.US,D,20121205,000000,22.9,22.99,22.48,22.57,119148,0
+PLXS.US,D,20121206,000000,22.75,23.07,22.53,22.91,79674,0
+PLXS.US,D,20121207,000000,23.19,23.22,22.75,22.91,234591,0
+PLXS.US,D,20121210,000000,23.47,24.82,23.33,23.4,480836,0
+PLXS.US,D,20121211,000000,24,24,22.56,23.61,335294,0
+PLXS.US,D,20121212,000000,23.64,24.13,23.206,23.81,187152,0
+PLXS.US,D,20121213,000000,23.81,24.24,23.49,23.77,135078,0
+PLXS.US,D,20121214,000000,23.6,23.96,23.24,23.46,175429,0
+PLXS.US,D,20121217,000000,23.58,24.38,23.513,24.14,193950,0
+PLXS.US,D,20121218,000000,24.19,25.24,23.945,24.62,316419,0
+PLXS.US,D,20121219,000000,24.6,24.94,24.35,24.62,313699,0
+PLXS.US,D,20121220,000000,24.6,25.97,24.56,25.5,323071,0
+PLXS.US,D,20121221,000000,25.2,25.235,24.54,25.23,517684,0
+PLXS.US,D,20121224,000000,25.19,25.755,25.03,25.46,88431,0
+PLXS.US,D,20121226,000000,25.49,25.69,25.11,25.36,97923,0
+PLXS.US,D,20121227,000000,25.15,25.46,24.64,25.42,209491,0
+PLXS.US,D,20121228,000000,25.19,25.65,24.973,25.29,188241,0
+PLXS.US,D,20121231,000000,25.37,25.81,25.013,25.8,224414,0
+PLXS.US,D,20130102,000000,26.65,26.92,26.08,26.82,417753,0
+PLXS.US,D,20130103,000000,26.83,26.99,25.38,25.76,353300,0
+PLXS.US,D,20130104,000000,25.89,26.519,25.89,26.25,203149,0
+PLXS.US,D,20130107,000000,26.24,26.33,25.72,25.8,115537,0
+PLXS.US,D,20130108,000000,24.56,24.83,24.05,24.31,353678,0
+PLXS.US,D,20130109,000000,24.43,25.18,24.31,24.64,246618,0
+PLXS.US,D,20130110,000000,24.83,24.83,23.45,24.09,443608,0
+PLXS.US,D,20130111,000000,24.1,24.93,23.92,24.81,291479,0
+PLXS.US,D,20130114,000000,24.62,25.03,24.62,24.98,134960,0
+PLXS.US,D,20130115,000000,24.72,24.95,24.47,24.6,264550,0
+PLXS.US,D,20130116,000000,24.61,25.31,24.46,25.08,304910,0
+PLXS.US,D,20130117,000000,26,27.36,25.76,26.08,527582,0
+PLXS.US,D,20130118,000000,26.21,26.63,25.67,25.85,585600,0
+PLXS.US,D,20130122,000000,25.77,26.62,25.77,26.58,286557,0
+PLXS.US,D,20130123,000000,26.57,26.775,26.11,26.51,326655,0
+PLXS.US,D,20130124,000000,26.68,27.03,26.49,26.89,297185,0
+PLXS.US,D,20130125,000000,26.91,27,26.26,26.76,214159,0
+PLXS.US,D,20130128,000000,26.57,27,26.42,26.54,199012,0
+PLXS.US,D,20130129,000000,26.19,26.38,25.62,25.84,239780,0
+PLXS.US,D,20130130,000000,25.97,25.97,25.29,25.41,307399,0
+PLXS.US,D,20130131,000000,25.27,26.03,25.27,25.52,347981,0
+PLXS.US,D,20130201,000000,25.74,26.17,25.61,25.78,233027,0
+PLXS.US,D,20130204,000000,25.59,25.679,25.15,25.27,276976,0
+PLXS.US,D,20130205,000000,25.41,25.8,25.41,25.73,263114,0
+PLXS.US,D,20130206,000000,25.56,26.15,25.27,26.13,206479,0
+PLXS.US,D,20130207,000000,26.13,26.2,25.84,26.16,140787,0
+PLXS.US,D,20130208,000000,26.2,26.96,26.2,26.32,107291,0
+PLXS.US,D,20130211,000000,26.09,26.27,25.87,26,330323,0
+PLXS.US,D,20130212,000000,26,26.18,25.9,26.05,224766,0
+PLXS.US,D,20130213,000000,26.17,26.28,25.96,26.11,182548,0
+PLXS.US,D,20130214,000000,26.1,26.34,26.06,26.2,246244,0
+PLXS.US,D,20130215,000000,26.36,26.36,25.87,25.93,259277,0
+PLXS.US,D,20130219,000000,25.96,26.13,25.8,26.07,210970,0
+PLXS.US,D,20130220,000000,26.1,26.12,25.37,25.46,249043,0
+PLXS.US,D,20130221,000000,25.43,25.77,24.76,25.13,242527,0
+PLXS.US,D,20130222,000000,25.36,25.46,25.05,25.25,221177,0
+PLXS.US,D,20130225,000000,25.27,25.49,24.52,24.62,170437,0
+PLXS.US,D,20130226,000000,24.79,24.85,24.36,24.53,121309,0
+PLXS.US,D,20130227,000000,24.47,24.733,24.41,24.46,164626,0
+PLXS.US,D,20130228,000000,24.41,24.65,24.31,24.36,178171,0
+PLXS.US,D,20130301,000000,24.19,24.32,23.95,24.13,336319,0
+PLXS.US,D,20130304,000000,24.04,24.06,23.57,23.67,296305,0
+PLXS.US,D,20130305,000000,23.68,24.4,23.645,23.98,166063,0
+PLXS.US,D,20130306,000000,24.06,24.23,23.89,24.01,152706,0
+PLXS.US,D,20130307,000000,23.98,24.19,23.81,24.05,240238,0
+PLXS.US,D,20130308,000000,24.29,24.62,24.27,24.44,297245,0
+PLXS.US,D,20130311,000000,24.39,24.62,24.14,24.54,161080,0
+PLXS.US,D,20130312,000000,24.5,24.88,24.5,24.61,311718,0
+PLXS.US,D,20130313,000000,24.58,24.86,24.55,24.56,101100,0
+PLXS.US,D,20130314,000000,24.62,24.81,24.62,24.73,111538,0
+PLXS.US,D,20130315,000000,24.77,24.84,24.24,24.27,559678,0
+PLXS.US,D,20130318,000000,23.97,24.15,23.93,24.04,214695,0
+PLXS.US,D,20130319,000000,24.1,24.1,23.79,24.08,388807,0
+PLXS.US,D,20130320,000000,24.24,24.83,24.12,24.74,272538,0
+PLXS.US,D,20130321,000000,24.5,24.76,24.37,24.55,234311,0
+PLXS.US,D,20130322,000000,24.6,24.76,24.39,24.45,364951,0
+PLXS.US,D,20130325,000000,24.51,24.88,24.32,24.39,122726,0
+PLXS.US,D,20130326,000000,24.57,24.6,24.08,24.35,138017,0
+PLXS.US,D,20130327,000000,24.11,24.44,23.91,24.33,208480,0
+PLXS.US,D,20130328,000000,24.37,24.53,24.06,24.31,114564,0
+PLXS.US,D,20130401,000000,24.21,24.38,23.71,23.91,204297,0
+PLXS.US,D,20130402,000000,24.08,24.265,23.77,24.11,194436,0
+PLXS.US,D,20130403,000000,24.12,24.6,24.12,24.39,248179,0
+PLXS.US,D,20130404,000000,24.47,24.55,24.26,24.5,170723,0
+PLXS.US,D,20130405,000000,24.03,24.68,23.89,24.67,250097,0
+PLXS.US,D,20130408,000000,24.79,24.87,24.58,24.82,181685,0
+PLXS.US,D,20130409,000000,24.83,26.01,24.8,25.62,341323,0
+PLXS.US,D,20130410,000000,25.78,26.26,25.59,26.23,185602,0
+PLXS.US,D,20130411,000000,26.25,26.45,25.77,25.97,114767,0
+PLXS.US,D,20130412,000000,25.86,26.33,25.45,26.13,226609,0
+PLXS.US,D,20130415,000000,26.01,26.02,24.68,24.74,389240,0
+PLXS.US,D,20130416,000000,25.13,25.585,24.8,25.4,189890,0
+PLXS.US,D,20130417,000000,25.36,25.54,25.09,25.33,371487,0
+PLXS.US,D,20130418,000000,25.38,25.55,24.81,25.41,467918,0
+PLXS.US,D,20130419,000000,25.668,25.701,25.19,25.64,158938,0
+PLXS.US,D,20130422,000000,25.63,25.72,24.93,25.65,188240,0
+PLXS.US,D,20130423,000000,25.68,26.6,25.44,26.58,213616,0
+PLXS.US,D,20130424,000000,26.65,26.9,26.26,26.77,265881,0
+PLXS.US,D,20130425,000000,26.85,27.3,26.74,27.02,115888,0
+PLXS.US,D,20130426,000000,26.85,26.87,26.155,26.36,146674,0
+PLXS.US,D,20130429,000000,26.52,26.82,26.32,26.73,99901,0
+PLXS.US,D,20130430,000000,26.76,27.1,26.54,26.97,137877,0
+PLXS.US,D,20130501,000000,26.82,26.94,25.66,25.68,224892,0
+PLXS.US,D,20130502,000000,25.82,26.47,25.8,26.32,147727,0
+PLXS.US,D,20130503,000000,26.73,27.47,26.73,27.21,168215,0
+PLXS.US,D,20130506,000000,27.15,27.9,27.15,27.8,132123,0
+PLXS.US,D,20130507,000000,27.92,28.14,27.41,27.89,160428,0
+PLXS.US,D,20130508,000000,27.81,28.69,27.72,28.6,277506,0
+PLXS.US,D,20130509,000000,28.77,29.17,28.6,28.65,262797,0
+PLXS.US,D,20130510,000000,28.72,29.29,28.54,29.26,195047,0
+PLXS.US,D,20130513,000000,29.19,29.35,28.864,29.11,134906,0
+PLXS.US,D,20130514,000000,29.09,29.378,29.05,29.25,198204,0
+PLXS.US,D,20130515,000000,29.08,29.49,28.94,29.41,173540,0
+PLXS.US,D,20130516,000000,29.24,29.49,28.96,29.04,144278,0
+PLXS.US,D,20130517,000000,29.19,29.49,28.98,29.35,233925,0
+PLXS.US,D,20130520,000000,29.21,29.64,29.1,29.3,213048,0
+PLXS.US,D,20130521,000000,29.25,29.52,29.1,29.35,122023,0
+PLXS.US,D,20130522,000000,29.33,29.82,28.51,28.69,202799,0
+PLXS.US,D,20130523,000000,28.5,28.92,28.42,28.75,145120,0
+PLXS.US,D,20130524,000000,28.48,28.82,28.26,28.74,75065,0
+PLXS.US,D,20130528,000000,29.28,29.79,29.07,29.4,118702,0
+PLXS.US,D,20130529,000000,29.03,29.3,28.83,29.2,94454,0
+PLXS.US,D,20130530,000000,29.28,29.55,29.06,29.51,150363,0
+PLXS.US,D,20130531,000000,29.21,29.49,29.14,29.18,141348,0
+PLXS.US,D,20130603,000000,29.28,29.96,28.82,29.49,231359,0
+PLXS.US,D,20130604,000000,29.47,29.98,29.2,29.54,214628,0
+PLXS.US,D,20130605,000000,29.45,29.74,29.23,29.28,210025,0
+PLXS.US,D,20130606,000000,29.39,29.83,29.22,29.74,255353,0
+PLXS.US,D,20130607,000000,29.98,30.16,29.59,29.61,94602,0
+PLXS.US,D,20130610,000000,29.56,29.92,29.34,29.84,101528,0
+PLXS.US,D,20130611,000000,29.37,29.74,29.06,29.29,60815,0
+PLXS.US,D,20130612,000000,29.63,29.63,28.775,28.85,47094,0
+PLXS.US,D,20130613,000000,28.94,29.555,28.7,29.4,102181,0
+PLXS.US,D,20130614,000000,29.39,29.39,28.9,29.08,70803,0
+PLXS.US,D,20130617,000000,29.43,29.55,28.8,29.1,131649,0
+PLXS.US,D,20130618,000000,29.18,30.67,29.05,29.97,249432,0
+PLXS.US,D,20130619,000000,29.9,30.05,29.45,29.45,109175,0
+PLXS.US,D,20130620,000000,28.89,28.95,28.2,28.46,249470,0
+PLXS.US,D,20130621,000000,28.55,28.81,28.18,28.68,349116,0
+PLXS.US,D,20130624,000000,28.3,28.65,28.1,28.17,132271,0
+PLXS.US,D,20130625,000000,28.6,28.86,28.01,28.74,159035,0
+PLXS.US,D,20130626,000000,29.07,29.18,28.805,28.9,99680,0
+PLXS.US,D,20130627,000000,29.11,30.3,29.11,29.7,188693,0
+PLXS.US,D,20130628,000000,29.62,30.13,29.45,29.89,792987,0
+PLXS.US,D,20130701,000000,30.04,30.88,30.02,30.43,135355,0
+PLXS.US,D,20130702,000000,30.31,30.47,30.01,30.26,204603,0
+PLXS.US,D,20130703,000000,30.12,30.72,30.1,30.57,96922,0
+PLXS.US,D,20130705,000000,31.03,31.15,30.84,31.13,106593,0
+PLXS.US,D,20130708,000000,30.57,30.78,29.79,29.82,177225,0
+PLXS.US,D,20130709,000000,30.42,30.52,29.6,29.65,210397,0
+PLXS.US,D,20130710,000000,29.84,30.27,29.57,30.11,169072,0
+PLXS.US,D,20130711,000000,30.64,30.94,30.45,30.76,158299,0
+PLXS.US,D,20130712,000000,30.69,30.96,30.49,30.67,119852,0
+PLXS.US,D,20130715,000000,30.78,30.99,30.64,30.91,303622,0
+PLXS.US,D,20130716,000000,30.87,31.11,30.24,30.495,272150,0
+PLXS.US,D,20130717,000000,30.55,30.85,30.21,30.38,286945,0
+PLXS.US,D,20130718,000000,31.64,34.22,31.64,32.76,613153,0
+PLXS.US,D,20130719,000000,32.8,33.36,32.58,32.71,260642,0
+PLXS.US,D,20130722,000000,32.56,33.55,32.56,33.26,226381,0
+PLXS.US,D,20130723,000000,33.49,33.58,33.18,33.31,135913,0
+PLXS.US,D,20130724,000000,33.4,33.8,33.33,33.44,167544,0
+PLXS.US,D,20130725,000000,33.27,33.67,33.15,33.43,187860,0
+PLXS.US,D,20130726,000000,33.09,33.43,32.881,33.28,150306,0
+PLXS.US,D,20130729,000000,33.1,33.54,33.05,33.35,275874,0
+PLXS.US,D,20130730,000000,33.49,35.46,33.49,34.35,595315,0
+PLXS.US,D,20130731,000000,34.44,35.65,34.11,34.97,446394,0
+PLXS.US,D,20130801,000000,35.25,35.99,35.1,35.41,407515,0
+PLXS.US,D,20130802,000000,35.13,35.595,34.895,35.11,187269,0
+PLXS.US,D,20130805,000000,34.95,35.66,34.92,35.51,220339,0
+PLXS.US,D,20130806,000000,35.4,35.52,34.77,35.17,109794,0
+PLXS.US,D,20130807,000000,35,35.47,34.58,35.3,124894,0
+PLXS.US,D,20130808,000000,35.54,35.8,35.15,35.25,129767,0
+PLXS.US,D,20130809,000000,35.19,35.27,34.75,34.85,99020,0
+PLXS.US,D,20130812,000000,34.64,35.86,34.64,35.72,91853,0
+PLXS.US,D,20130813,000000,35.64,36.13,35.62,35.96,129288,0
+PLXS.US,D,20130814,000000,35.92,36.07,35.37,35.61,138953,0
+PLXS.US,D,20130815,000000,35.08,35.36,34.508,34.53,95411,0
+PLXS.US,D,20130816,000000,34.4,34.99,34.4,34.57,147575,0
+PLXS.US,D,20130819,000000,34.47,34.87,34.23,34.24,68238,0
+PLXS.US,D,20130820,000000,34.37,34.99,34.37,34.83,107596,0
+PLXS.US,D,20130821,000000,34.72,34.89,34.31,34.35,85649,0
+PLXS.US,D,20130822,000000,34.58,35.46,34.58,35.06,73924,0
+PLXS.US,D,20130823,000000,35.09,35.17,34.59,34.74,110040,0
+PLXS.US,D,20130826,000000,34.58,35.29,34.4,34.52,48139,0
+PLXS.US,D,20130827,000000,33.96,33.96,32.97,33,145267,0
+PLXS.US,D,20130828,000000,32.96,33.89,32.55,33.29,123385,0
+PLXS.US,D,20130829,000000,33.21,34.194,33.21,33.86,70516,0
+PLXS.US,D,20130830,000000,33.77,33.77,32.62,32.74,135157,0
+PLXS.US,D,20130903,000000,33.27,33.74,32.89,33.28,222432,0
+PLXS.US,D,20130904,000000,33.32,33.8,33.19,33.5,134478,0
+PLXS.US,D,20130905,000000,33.84,34.09,33.56,33.76,99566,0
+PLXS.US,D,20130906,000000,33.99,34.22,33.5,33.73,73828,0
+PLXS.US,D,20130909,000000,33.81,34.64,33.81,34.59,95313,0
+PLXS.US,D,20130910,000000,34.89,35.21,34.62,34.81,93367,0
+PLXS.US,D,20130911,000000,34.74,35.66,34.725,35.39,153014,0
+PLXS.US,D,20130912,000000,35.23,35.48,34.93,35.06,137910,0
+PLXS.US,D,20130913,000000,35.37,35.99,34.98,35.76,173435,0
+PLXS.US,D,20130916,000000,36.24,36.34,35.81,36.23,159528,0
+PLXS.US,D,20130917,000000,36.15,36.28,35.79,36.27,109008,0
+PLXS.US,D,20130918,000000,36.35,36.83,36.17,36.58,134186,0
+PLXS.US,D,20130919,000000,36.6,36.71,36.4,36.56,106113,0
+PLXS.US,D,20130920,000000,36.55,36.75,36.25,36.52,292768,0
+PLXS.US,D,20130923,000000,36.77,37.29,36.536,37.16,262516,0
+PLXS.US,D,20130924,000000,37.11,37.27,36.35,36.83,94900,0
+PLXS.US,D,20130925,000000,36.84,37,36.5,36.8,86000,0
+PLXS.US,D,20130926,000000,36.71,37.12,36.505,36.97,88942,0
+PLXS.US,D,20130927,000000,36.61,37.11,35.12,36.9,133500,0
+PLXS.US,D,20130930,000000,36.48,37.38,36.06,37.16,246600,0
+PLXS.US,D,20131001,000000,37.09,37.73,37,37.66,175000,0
+PLXS.US,D,20131002,000000,37.78,37.83,37.16,37.47,118900,0
+PLXS.US,D,20131003,000000,37.46,37.46,36.46,36.87,135300,0
+PLXS.US,D,20131004,000000,36.78,37.59,36.57,37.32,110615,0
+PLXS.US,D,20131007,000000,36.8,37.41,36.6,37.05,161500,0
+PLXS.US,D,20131008,000000,37.04,37.52,36.54,36.56,155500,0
+PLXS.US,D,20131009,000000,36.62,37.4,36.25,36.67,167100,0
+PLXS.US,D,20131010,000000,37.35,38.03,36.57,37.77,154300,0
+PLXS.US,D,20131011,000000,37.71,39.24,37.28,38.32,280000,0
+PLXS.US,D,20131014,000000,38,38.81,37.29,38.32,129600,0
+PLXS.US,D,20131015,000000,38.19,38.43,37.92,38.09,125500,0
+PLXS.US,D,20131016,000000,38.47,39,38.07,38.77,162500,0
+PLXS.US,D,20131017,000000,38.57,39.35,38.52,38.92,229334,0
+PLXS.US,D,20131018,000000,39.05,39.74,38.95,39.57,137300,0
+PLXS.US,D,20131021,000000,39.11,39.5,38.94,39.02,112300,0
+PLXS.US,D,20131022,000000,39.19,39.5,39,39.31,91600,0
+PLXS.US,D,20131023,000000,39,39,38.23,38.72,117200,0
+PLXS.US,D,20131024,000000,38.98,41.08,38.66,40.53,388500,0
+PLXS.US,D,20131025,000000,38.05,40.41,36.54,40.34,355000,0
+PLXS.US,D,20131028,000000,39.68,40.77,39.68,39.98,253000,0
+PLXS.US,D,20131029,000000,39.99,40.18,39.25,39.32,177400,0
+PLXS.US,D,20131030,000000,39.22,39.58,38.52,38.96,246800,0
+PLXS.US,D,20131031,000000,38.87,39.01,38.25,38.28,153135,0
+PLXS.US,D,20131101,000000,38.17,38.43,37.62,37.97,243000,0
+PLXS.US,D,20131104,000000,38.3,38.7,37.97,38.35,195800,0
+PLXS.US,D,20131105,000000,38.14,38.66,38.01,38.25,162000,0
+PLXS.US,D,20131106,000000,38.63,38.87,38.28,38.46,113131,0
+PLXS.US,D,20131107,000000,38.63,38.63,37.7,38.27,241300,0
+PLXS.US,D,20131108,000000,38.24,38.99,38.24,38.91,157342,0
+PLXS.US,D,20131111,000000,38.67,39.15,38.44,38.98,194000,0
+PLXS.US,D,20131112,000000,38.75,39.36,38.71,39.2,173500,0
+PLXS.US,D,20131113,000000,38.82,39.7,38.33,39.5,168500,0
+PLXS.US,D,20131114,000000,39.5,39.53,38.91,39.31,124300,0
+PLXS.US,D,20131115,000000,39.25,39.54,39.12,39.41,212343,0
+PLXS.US,D,20131118,000000,39.48,39.8,39.17,39.31,121500,0
+PLXS.US,D,20131119,000000,39.32,39.5,38.47,38.69,84700,0
+PLXS.US,D,20131120,000000,38.87,38.97,38.21,38.34,105700,0
+PLXS.US,D,20131121,000000,38.51,39.5,38.08,39.4,239989,0
+PLXS.US,D,20131122,000000,39.4,39.49,39.05,39.2,235200,0
+PLXS.US,D,20131125,000000,38.67,39.92,38.67,39.82,135573,0
+PLXS.US,D,20131126,000000,39.77,40.98,39.33,40.62,184500,0
+PLXS.US,D,20131127,000000,40.53,40.58,40.088,40.22,151347,0
+PLXS.US,D,20131129,000000,40.39,40.75,40.09,40.37,64435,0
+PLXS.US,D,20131202,000000,39.98,40.889,39.8,40,175839,0
+PLXS.US,D,20131203,000000,39.82,39.86,39.22,39.75,166900,0
+PLXS.US,D,20131204,000000,39.43,40.3,39,39.67,131800,0
+PLXS.US,D,20131205,000000,39.58,40.33,39.58,40.13,105400,0
+PLXS.US,D,20131206,000000,40.64,41.44,40.235,41.28,186675,0
+PLXS.US,D,20131209,000000,41.28,41.44,41.03,41.35,129600,0
+PLXS.US,D,20131210,000000,41.31,41.84,40.67,40.79,162500,0
+PLXS.US,D,20131211,000000,40.77,40.94,39.95,40.25,147454,0
+PLXS.US,D,20131212,000000,40.2,40.39,39.69,39.79,171900,0
+PLXS.US,D,20131213,000000,39.93,40.17,39.48,39.79,108000,0
+PLXS.US,D,20131216,000000,39.94,41.29,39.75,41.02,161100,0
+PLXS.US,D,20131217,000000,41,42.17,40.56,41.85,178800,0
+PLXS.US,D,20131218,000000,41.78,42.63,41.25,42.58,190200,0
+PLXS.US,D,20131219,000000,42.39,42.6,41.88,41.97,156268,0
+PLXS.US,D,20131220,000000,42.17,42.73,42.11,42.51,301400,0
+PLXS.US,D,20131223,000000,42.73,42.73,42.28,42.6,120700,0
+PLXS.US,D,20131224,000000,42.53,43.41,42.342,43.03,52026,0
+PLXS.US,D,20131226,000000,43.13,43.41,42.65,42.76,108300,0
+PLXS.US,D,20131227,000000,42.9,43.035,42.58,42.68,124008,0
+PLXS.US,D,20131230,000000,42.54,42.81,42.3,42.54,153500,0
+PLXS.US,D,20131231,000000,42.51,43.43,42.36,43.29,98700,0
+PLXS.US,D,20140102,000000,43.22,43.26,42.52,42.78,148117,0
+PLXS.US,D,20140103,000000,42.7,43.25,42.7,42.79,139073,0
+PLXS.US,D,20140106,000000,43.05,43.05,42.21,42.29,125266,0
+PLXS.US,D,20140107,000000,42.52,43.39,42.33,43.24,221700,0
+PLXS.US,D,20140108,000000,43.06,44.16,42.76,43.54,295000,0
+PLXS.US,D,20140109,000000,43.63,44.14,42.83,43.02,246623,0
+PLXS.US,D,20140110,000000,43.15,43.64,42.88,43.27,147140,0
+PLXS.US,D,20140113,000000,40.9,42.3,40.28,41.64,303400,0
+PLXS.US,D,20140114,000000,40.44,42.22,40.33,42.09,288344,0
+PLXS.US,D,20140115,000000,41.97,43.28,41.21,43.14,503391,0
+PLXS.US,D,20140116,000000,42.99,43.72,40.47,40.69,540300,0
+PLXS.US,D,20140117,000000,40.33,41.28,40,40.98,261500,0
+PLXS.US,D,20140121,000000,41,42,41,41.9,252232,0
+PLXS.US,D,20140122,000000,41.9,42.385,41.77,42.2,186136,0
+PLXS.US,D,20140123,000000,41.88,42.82,41.88,42.31,205800,0
+PLXS.US,D,20140124,000000,41.99,41.99,40.07,40.49,230600,0
+PLXS.US,D,20140127,000000,40.42,40.82,39.62,39.91,225800,0
+PLXS.US,D,20140128,000000,40.03,40.33,39.45,40.08,280100,0
+PLXS.US,D,20140129,000000,39.76,40.47,39.45,39.61,167472,0
+PLXS.US,D,20140130,000000,40.15,40.46,39.25,39.62,242000,0
+PLXS.US,D,20140131,000000,38.78,40.1,38.54,39.1,223900,0
+PLXS.US,D,20140203,000000,39.03,39.63,37.6,37.88,163599,0
+PLXS.US,D,20140204,000000,38.11,38.35,37.481,38.11,154375,0
+PLXS.US,D,20140205,000000,39.19,39.19,37.19,37.79,125419,0
+PLXS.US,D,20140206,000000,38,38.812,36.811,38.42,125521,0
+PLXS.US,D,20140207,000000,38.52,38.99,38.13,38.76,133357,0
+PLXS.US,D,20140210,000000,38.69,39.19,38.11,38.51,146964,0
+PLXS.US,D,20140211,000000,38.58,39.29,38.23,39.05,118445,0
+PLXS.US,D,20140212,000000,39.13,39.47,38.87,39.01,135279,0
+PLXS.US,D,20140213,000000,38.47,39.5,38.47,39.49,65813,0
+PLXS.US,D,20140214,000000,39.42,39.91,39.07,39.72,127636,0
+PLXS.US,D,20140218,000000,39.93,40.57,39.43,40.31,145239,0
+PLXS.US,D,20140219,000000,40.15,40.64,40.09,40.3,129584,0
+PLXS.US,D,20140220,000000,40.36,40.69,40.27,40.48,140189,0
+PLXS.US,D,20140221,000000,40.74,40.74,39.82,40.42,227885,0
+PLXS.US,D,20140224,000000,41.3,41.842,40.56,41.09,184591,0
+PLXS.US,D,20140225,000000,41.04,41.43,40.41,40.62,209291,0
+PLXS.US,D,20140226,000000,40.57,41.63,40.354,41.04,122318,0
+PLXS.US,D,20140227,000000,40.612,41.28,40.612,41.15,97732,0
+PLXS.US,D,20140228,000000,41.22,41.94,40.92,41.15,171984,0
+PLXS.US,D,20140303,000000,40.79,41.25,40.15,41.03,122923,0
+PLXS.US,D,20140304,000000,41.66,43.3,41.55,42.84,300206,0
+PLXS.US,D,20140305,000000,42.67,42.87,42.34,42.59,117139,0
+PLXS.US,D,20140306,000000,42.68,42.852,42.4,42.54,122191,0
+PLXS.US,D,20140307,000000,42.74,42.88,42.26,42.62,102660,0
+PLXS.US,D,20140310,000000,42.37,42.87,42.115,42.51,94990,0
+PLXS.US,D,20140311,000000,42.65,42.7,41.235,41.39,130689,0
+PLXS.US,D,20140312,000000,41.14,41.87,40.68,41.54,86959,0
+PLXS.US,D,20140313,000000,41.69,41.69,40.42,40.87,98127,0
+PLXS.US,D,20140314,000000,40.72,41.41,40.72,40.98,106147,0
+PLXS.US,D,20140317,000000,41.31,41.405,41.1,41.16,134352,0
+PLXS.US,D,20140318,000000,41.2,41.6,41.06,41.39,177276,0
+PLXS.US,D,20140319,000000,41.35,41.8,40.91,41.14,134868,0
+PLXS.US,D,20140320,000000,41.19,41.978,40.91,41.17,146676,0
+PLXS.US,D,20140321,000000,41.2,41.48,40.65,40.68,271743,0
+PLXS.US,D,20140324,000000,40.67,41.14,40.03,40.46,142161,0
+PLXS.US,D,20140325,000000,40.63,41.1,40.26,40.34,141228,0
+PLXS.US,D,20140326,000000,40.54,40.91,39.31,39.33,144600,0
+PLXS.US,D,20140327,000000,39.26,39.733,38.9,39.11,123337,0
+PLXS.US,D,20140328,000000,38.92,39.95,38.8,39.31,118394,0
+PLXS.US,D,20140331,000000,39.48,40.3,39.32,40.07,161572,0
+PLXS.US,D,20140401,000000,40.34,40.93,40.1,40.88,144321,0
+PLXS.US,D,20140402,000000,40.94,41.2,40.69,41.16,93275,0
+PLXS.US,D,20140403,000000,41.18,41.27,40.74,41.15,107497,0
+PLXS.US,D,20140404,000000,41.22,41.578,39.92,40.18,146331,0
+PLXS.US,D,20140407,000000,40.14,40.38,39.62,40.02,167575,0
+PLXS.US,D,20140408,000000,40.29,40.99,40.14,40.65,138267,0
+PLXS.US,D,20140409,000000,40.79,41.21,40.19,41.2,160857,0
+PLXS.US,D,20140410,000000,41.2,41.265,39.77,39.92,146114,0
+PLXS.US,D,20140411,000000,39.9,40.29,39,39.47,216491,0
+PLXS.US,D,20140414,000000,39.96,39.966,39.03,39.4,136898,0
+PLXS.US,D,20140415,000000,39.67,40,38.84,39.85,190418,0
+PLXS.US,D,20140416,000000,40.25,40.28,39.63,40.28,140294,0
+PLXS.US,D,20140417,000000,42.92,44.31,41.39,43.52,638422,0
+PLXS.US,D,20140421,000000,44.01,45.53,43.9,44.63,383734,0
+PLXS.US,D,20140422,000000,44.5,44.99,43.965,44.6,265440,0
+PLXS.US,D,20140423,000000,44.53,45.08,44.2,44.55,384839,0
+PLXS.US,D,20140424,000000,44.72,45,44.1,44.55,138255,0
+PLXS.US,D,20140425,000000,44.24,44.29,43.52,43.99,175369,0
+PLXS.US,D,20140428,000000,44.1,44.49,42.7,43,221650,0
+PLXS.US,D,20140429,000000,43,43.27,42.22,42.29,222164,0
+PLXS.US,D,20140430,000000,42.24,42.24,41.5,41.92,356743,0
+PLXS.US,D,20140501,000000,41.9,42.15,41.27,41.93,269054,0
+PLXS.US,D,20140502,000000,42.01,42.65,41.776,42.05,200573,0
+PLXS.US,D,20140505,000000,41.65,41.95,41.09,41.51,179401,0
+PLXS.US,D,20140506,000000,41.47,41.81,41.03,41.06,180035,0
+PLXS.US,D,20140507,000000,41.23,41.75,40.5,41.73,214536,0
+PLXS.US,D,20140508,000000,41.72,42.09,40.93,41,126054,0
+PLXS.US,D,20140509,000000,40.81,41.54,40.55,41.36,121255,0
+PLXS.US,D,20140512,000000,41.64,42.39,41.165,42.14,250530,0
+PLXS.US,D,20140513,000000,42.1,42.35,41.6,41.69,140334,0
+PLXS.US,D,20140514,000000,41.17,41.75,40.56,40.63,153589,0
+PLXS.US,D,20140515,000000,40.44,40.78,39.65,40.36,152059,0
+PLXS.US,D,20140516,000000,40.3,40.89,39.765,40.88,129896,0
+PLXS.US,D,20140519,000000,40.73,41.55,40.5,41.03,101909,0
+PLXS.US,D,20140520,000000,40.79,41,39.86,40.5,296173,0
+PLXS.US,D,20140521,000000,40.97,41.61,40.33,40.94,160969,0
+PLXS.US,D,20140522,000000,41.07,41.58,40.88,41.25,120663,0
+PLXS.US,D,20140523,000000,41.3,41.83,41.13,41.82,88869,0
+PLXS.US,D,20140527,000000,41.75,42.73,41.75,42.43,127506,0
+PLXS.US,D,20140528,000000,42.55,42.63,42.07,42.25,121500,0
+PLXS.US,D,20140529,000000,42.4,42.4,41.96,42.06,55652,0
+PLXS.US,D,20140530,000000,42.2,42.2,41.54,41.76,98034,0
+PLXS.US,D,20140602,000000,41.49,41.766,40.73,41.19,115444,0
+PLXS.US,D,20140603,000000,41.13,41.13,40.15,40.55,199641,0
+PLXS.US,D,20140604,000000,40.46,41.01,40.29,40.7,79946,0
+PLXS.US,D,20140605,000000,40.7,41.65,40.49,41.61,132790,0
+PLXS.US,D,20140606,000000,41.61,42,41.5,41.59,129028,0
+PLXS.US,D,20140609,000000,41.61,42.464,41.6,42.19,154172,0
+PLXS.US,D,20140610,000000,42.13,42.37,41.75,42.13,87600,0
+PLXS.US,D,20140611,000000,41.88,42.43,41.806,42.12,83711,0
+PLXS.US,D,20140612,000000,42.15,42.16,41.66,41.97,77719,0
+PLXS.US,D,20140613,000000,41.97,42.18,41.75,42,101039,0
+PLXS.US,D,20140616,000000,41.84,41.93,40.96,41.15,129710,0
+PLXS.US,D,20140617,000000,41.2,42.45,41.2,42.36,145852,0
+PLXS.US,D,20140618,000000,42.34,42.46,41.78,42.44,133442,0
+PLXS.US,D,20140619,000000,42.49,42.82,42.38,42.67,122838,0
+PLXS.US,D,20140620,000000,42.77,43.2,42.62,43.2,267690,0
+PLXS.US,D,20140623,000000,43.23,43.375,42.81,43.16,159713,0
+PLXS.US,D,20140624,000000,43,43.79,42.85,43.15,228263,0
+PLXS.US,D,20140625,000000,42.84,43.216,42.83,43.09,175452,0
+PLXS.US,D,20140626,000000,43.09,43.244,42.15,42.6,151882,0
+PLXS.US,D,20140627,000000,42.3,43.07,41.3,42.88,583828,0
+PLXS.US,D,20140630,000000,42.66,43.41,42.34,43.29,178756,0
+PLXS.US,D,20140701,000000,43.4,44.54,43.38,44.16,151414,0
+PLXS.US,D,20140702,000000,44.04,44.34,43.56,43.67,131100,0
+PLXS.US,D,20140703,000000,44.12,44.48,43.86,44.2,75629,0
+PLXS.US,D,20140707,000000,44,44.015,43.19,43.83,153847,0
+PLXS.US,D,20140708,000000,43.61,43.9,43.23,43.5,152792,0
+PLXS.US,D,20140709,000000,43.69,43.71,43.22,43.36,95983,0
+PLXS.US,D,20140710,000000,42.75,43.31,42.42,42.57,120558,0
+PLXS.US,D,20140711,000000,42.33,42.76,42.13,42.24,188256,0
+PLXS.US,D,20140714,000000,42.69,42.77,42.26,42.5,133055,0
+PLXS.US,D,20140715,000000,42.49,42.66,41.78,41.99,99256,0
+PLXS.US,D,20140716,000000,42.35,42.46,41.51,42.08,274319,0
+PLXS.US,D,20140717,000000,44.77,44.77,40.12,40.45,491639,0
+PLXS.US,D,20140718,000000,40.9,41.52,40.66,41.21,525560,0
+PLXS.US,D,20140721,000000,41,41.58,40.444,41.35,432307,0
+PLXS.US,D,20140722,000000,41.75,42.13,41.18,41.92,149940,0
+PLXS.US,D,20140723,000000,42.03,42.29,41.012,41.25,127941,0
+PLXS.US,D,20140724,000000,41.13,41.61,40.56,40.76,179447,0
+PLXS.US,D,20140725,000000,40.42,40.63,39.93,40.37,157089,0
+PLXS.US,D,20140728,000000,40.28,40.28,39.49,39.93,132994,0
+PLXS.US,D,20140729,000000,40.06,40.3,39.422,40.04,222146,0
+PLXS.US,D,20140730,000000,40.37,40.39,39.95,40.04,77492,0
+PLXS.US,D,20140731,000000,39.51,39.75,38.88,39.33,237398,0
+PLXS.US,D,20140801,000000,39.38,39.55,39,39.28,146842,0
+PLXS.US,D,20140804,000000,39.48,39.6,38.9,39.47,163054,0
+PLXS.US,D,20140805,000000,39.35,39.71,38.94,39.5,114525,0
+PLXS.US,D,20140806,000000,39.01,40.58,39.01,40.3,188828,0
+PLXS.US,D,20140807,000000,40.5,40.52,39.4,39.45,106500,0
+PLXS.US,D,20140808,000000,39.49,39.86,39.28,39.4,84152,0
+PLXS.US,D,20140811,000000,39.34,40.47,39.33,39.77,101053,0
+PLXS.US,D,20140812,000000,39.67,40.22,39.32,39.55,67224,0
+PLXS.US,D,20140813,000000,39.56,39.79,39.36,39.64,126102,0
+PLXS.US,D,20140814,000000,39.71,39.78,39.42,39.68,71352,0
+PLXS.US,D,20140815,000000,40.12,40.14,38.93,39.54,122983,0
+PLXS.US,D,20140818,000000,40,40.42,39.77,40.2,114170,0
+PLXS.US,D,20140819,000000,40.42,40.73,40.155,40.65,88013,0
+PLXS.US,D,20140820,000000,40.43,40.595,40.24,40.41,145589,0
+PLXS.US,D,20140821,000000,40.43,41.01,40.26,40.94,98263,0
+PLXS.US,D,20140822,000000,40.79,41.46,40.525,41.21,150711,0
+PLXS.US,D,20140825,000000,41.38,41.47,40.76,41.25,128271,0
+PLXS.US,D,20140826,000000,41.27,41.51,40.965,41.31,113014,0
+PLXS.US,D,20140827,000000,41.39,41.44,41.03,41.06,111264,0
+PLXS.US,D,20140828,000000,40.93,41.11,40.67,40.95,103189,0
+PLXS.US,D,20140829,000000,41.13,41.34,40.87,41.19,72066,0
+PLXS.US,D,20140902,000000,41.43,41.61,40.87,41.31,93897,0
+PLXS.US,D,20140903,000000,41.63,41.63,40.92,41.35,196814,0
+PLXS.US,D,20140904,000000,41.5,41.97,40.97,41.42,126088,0
+PLXS.US,D,20140905,000000,41.22,41.34,40.86,41.11,67070,0
+PLXS.US,D,20140908,000000,41.12,41.3,40.89,41.04,74571,0
+PLXS.US,D,20140909,000000,40.87,40.87,40.01,40.04,140839,0
+PLXS.US,D,20140910,000000,40.09,40.26,39.7,39.92,135508,0
+PLXS.US,D,20140911,000000,39.76,40.47,39.76,40.41,130086,0
+PLXS.US,D,20140912,000000,40.46,40.638,39.51,39.74,160318,0
+PLXS.US,D,20140915,000000,39.72,39.72,38.91,39.15,130578,0
+PLXS.US,D,20140916,000000,38.95,39.58,38.82,39.53,165638,0
+PLXS.US,D,20140917,000000,39.51,39.84,38.67,39.01,181703,0
+PLXS.US,D,20140918,000000,39.2,39.44,38.97,39.18,108480,0
+PLXS.US,D,20140919,000000,39.21,39.52,38.64,38.86,376031,0
+PLXS.US,D,20140922,000000,38.52,38.79,38.09,38.23,146641,0
+PLXS.US,D,20140923,000000,38.22,38.36,37.64,37.92,144323,0
+PLXS.US,D,20140924,000000,38.06,38.1,37.05,38,95826,0
+PLXS.US,D,20140925,000000,38.11,38.14,37.12,37.66,138712,0
+PLXS.US,D,20140926,000000,37.69,38.14,37.4,37.79,113544,0
+PLXS.US,D,20140929,000000,37.46,37.83,37.395,37.82,123629,0
+PLXS.US,D,20140930,000000,37.87,37.99,36.93,36.93,193233,0
+PLXS.US,D,20141001,000000,36.91,37.22,36.14,36.32,146169,0
+PLXS.US,D,20141002,000000,36.33,37.24,36,37,129465,0
+PLXS.US,D,20141003,000000,37.23,37.35,36.72,37.09,138052,0
+PLXS.US,D,20141006,000000,38.42,39.36,37.42,37.67,186223,0
+PLXS.US,D,20141007,000000,37.43,37.79,36.93,36.96,149448,0
+PLXS.US,D,20141008,000000,36.87,37.53,36.23,37.22,178276,0
+PLXS.US,D,20141009,000000,37.3,37.63,36.17,36.22,162843,0
+PLXS.US,D,20141010,000000,35.95,36.28,34.52,34.72,242575,0
+PLXS.US,D,20141013,000000,34.82,35.12,34.12,34.43,216000,0
+PLXS.US,D,20141014,000000,34.84,35.66,34.346,34.96,197708,0
+PLXS.US,D,20141015,000000,34.4,35.46,34.07,34.8,316234,0
+PLXS.US,D,20141016,000000,34.27,35.69,34.164,35.26,185650,0
+PLXS.US,D,20141017,000000,35.78,36.055,35.14,35.51,181868,0
+PLXS.US,D,20141020,000000,35.33,35.8,35.29,35.54,137277,0
+PLXS.US,D,20141021,000000,35.57,36.53,35.54,36.25,201595,0
+PLXS.US,D,20141022,000000,36.46,36.73,35.11,35.46,266067,0
+PLXS.US,D,20141023,000000,35.84,38.15,34.801,38.12,324382,0
+PLXS.US,D,20141024,000000,38.85,39.03,37.89,38.54,393895,0
+PLXS.US,D,20141027,000000,38.17,38.31,37.73,38.05,179640,0
+PLXS.US,D,20141028,000000,38.44,39.96,38.44,39.94,200695,0
+PLXS.US,D,20141029,000000,39.96,40.82,39.79,40.08,255550,0
+PLXS.US,D,20141030,000000,40.02,40.83,39.79,40.78,144238,0
+PLXS.US,D,20141031,000000,41.71,41.72,41.05,41.35,299105,0
+PLXS.US,D,20141103,000000,41.28,41.565,40.45,40.88,204118,0
+PLXS.US,D,20141104,000000,40.72,41.05,40.12,40.75,140168,0
+PLXS.US,D,20141105,000000,40.67,41.135,40.4,40.62,150391,0
+PLXS.US,D,20141106,000000,40.54,40.87,40.29,40.73,100781,0
+PLXS.US,D,20141107,000000,40.76,40.87,40.34,40.62,122060,0
+PLXS.US,D,20141110,000000,40.47,40.965,40.38,40.88,98638,0
+PLXS.US,D,20141111,000000,40.86,40.94,40.41,40.84,119376,0
+PLXS.US,D,20141112,000000,40.52,41.3,40.52,41.155,147854,0
+PLXS.US,D,20141113,000000,41.12,41.18,39.88,40.04,125499,0
+PLXS.US,D,20141114,000000,40.16,40.365,39.69,39.99,120703,0
+PLXS.US,D,20141117,000000,39.87,39.96,39.31,39.33,196931,0
+PLXS.US,D,20141118,000000,39.52,40.1,39.16,39.76,243192,0
+PLXS.US,D,20141119,000000,39.85,39.945,39.26,39.3,216565,0
+PLXS.US,D,20141120,000000,39.1,39.52,38.79,39.38,274231,0
+PLXS.US,D,20141121,000000,40.01,40.27,39.373,39.49,106650,0
+PLXS.US,D,20141124,000000,39.55,39.915,39.55,39.81,103899,0
+PLXS.US,D,20141125,000000,39.96,40.098,39.45,39.53,155102,0
+PLXS.US,D,20141126,000000,39.46,39.97,39.36,39.83,143457,0
+PLXS.US,D,20141128,000000,39.7,39.94,38.94,39.01,86259,0
+PLXS.US,D,20141201,000000,39,39.33,38.25,38.49,184193,0
+PLXS.US,D,20141202,000000,38.5,39.1,38.5,38.83,141339,0
+PLXS.US,D,20141203,000000,38.98,39.39,38.76,39.14,194227,0
+PLXS.US,D,20141204,000000,39.01,39.645,38.82,39.43,147247,0
+PLXS.US,D,20141205,000000,39.41,40.17,39.41,39.91,156180,0
+PLXS.US,D,20141208,000000,39.73,40.015,38.74,38.79,136971,0
+PLXS.US,D,20141209,000000,38.28,39.86,38.275,39.83,252182,0
+PLXS.US,D,20141210,000000,39.61,39.95,38.46,38.58,184190,0
+PLXS.US,D,20141211,000000,38.8,39.42,38.19,38.33,169216,0
+PLXS.US,D,20141212,000000,37.84,37.94,37.205,37.57,283768,0
+PLXS.US,D,20141215,000000,37.81,37.97,37.12,37.45,404699,0
+PLXS.US,D,20141216,000000,38.26,39.66,38.26,39.45,293331,0
+PLXS.US,D,20141217,000000,39.45,40.52,39.07,40.29,273135,0
+PLXS.US,D,20141218,000000,40.79,41.56,40.32,41.385,229938,0
+PLXS.US,D,20141219,000000,41.29,41.74,41.03,41.37,366126,0
+PLXS.US,D,20141222,000000,41.15,41.865,41.055,41.64,109756,0
+PLXS.US,D,20141223,000000,41.83,42.34,41.47,41.89,130123,0
+PLXS.US,D,20141224,000000,42.02,42.23,41.93,42.18,71647,0
+PLXS.US,D,20141226,000000,42.23,42.87,42.07,42.79,130660,0
+PLXS.US,D,20141229,000000,43.02,43.19,41.73,41.8,151317,0
+PLXS.US,D,20141230,000000,41.75,42.13,41.33,41.71,120856,0
+PLXS.US,D,20141231,000000,41.73,42.08,41.2,41.21,240268,0
+PLXS.US,D,20150102,000000,41.52,41.615,40.136,40.57,163298,0
+PLXS.US,D,20150105,000000,40.22,40.58,39.6,39.65,199162,0
+PLXS.US,D,20150106,000000,39.87,39.87,38.28,39.11,230817,0
+PLXS.US,D,20150107,000000,39.27,39.47,39,39.44,159675,0
+PLXS.US,D,20150108,000000,39.79,40.24,39.52,40.01,238757,0
+PLXS.US,D,20150109,000000,40.08,40.34,39.71,39.99,150771,0
+PLXS.US,D,20150112,000000,40.01,40.01,38.88,39.39,127765,0
+PLXS.US,D,20150113,000000,39.79,40.67,38.83,39.55,169496,0
+PLXS.US,D,20150114,000000,39.34,39.78,39.03,39.72,177983,0
+PLXS.US,D,20150115,000000,39.6,39.89,38.55,39.14,169179,0
+PLXS.US,D,20150116,000000,39.03,39.93,38.9,39.79,152106,0
+PLXS.US,D,20150120,000000,39.81,40.05,39.12,39.65,150513,0
+PLXS.US,D,20150121,000000,39.19,40.37,39,40.04,257641,0
+PLXS.US,D,20150122,000000,39.98,39.98,37.76,39.36,588261,0
+PLXS.US,D,20150123,000000,39.3,39.72,38.95,39.35,372163,0
+PLXS.US,D,20150126,000000,39.21,39.25,38.625,39.16,164661,0
+PLXS.US,D,20150127,000000,38.45,38.85,38.18,38.38,230704,0
+PLXS.US,D,20150128,000000,38.69,38.86,37.99,38.26,195571,0
+PLXS.US,D,20150129,000000,38.47,38.99,37.6,38.45,326368,0
+PLXS.US,D,20150130,000000,38.24,38.73,37.59,37.89,256478,0
+PLXS.US,D,20150202,000000,38.15,38.58,37.6,38.32,237428,0
+PLXS.US,D,20150203,000000,38.73,39.45,38.51,38.83,179930,0
+PLXS.US,D,20150204,000000,38.68,39.22,38.34,38.38,117617,0
+PLXS.US,D,20150205,000000,38.61,39.4,38.53,39.31,143862,0
+PLXS.US,D,20150206,000000,39.3,39.805,39.215,39.35,196681,0
+PLXS.US,D,20150209,000000,39.2,39.96,39.2,39.58,188637,0
+PLXS.US,D,20150210,000000,39.64,39.9,39.08,39.78,119983,0
+PLXS.US,D,20150211,000000,39.63,39.88,39.35,39.62,120243,0
+PLXS.US,D,20150212,000000,39.88,40,39.68,39.92,198415,0
+PLXS.US,D,20150213,000000,39.92,40.34,39.644,40.02,175546,0
+PLXS.US,D,20150217,000000,40.07,40.225,39.89,40.15,117991,0
+PLXS.US,D,20150218,000000,40.13,40.23,39.92,40.18,163357,0
+PLXS.US,D,20150219,000000,40.14,40.39,39.85,40.37,138788,0
+PLXS.US,D,20150220,000000,40.4,40.71,40.25,40.62,159776,0
+PLXS.US,D,20150223,000000,40.49,40.65,39.87,40.61,155212,0
+PLXS.US,D,20150224,000000,40.56,41.43,40.455,41.02,182468,0
+PLXS.US,D,20150225,000000,40.94,41.27,40.8,41.22,130950,0
+PLXS.US,D,20150226,000000,41.11,41.41,40.76,40.78,121107,0
+PLXS.US,D,20150227,000000,40.8,40.8,40.22,40.25,101078,0
+PLXS.US,D,20150302,000000,40.38,41.11,40.38,40.92,144900,0
+PLXS.US,D,20150303,000000,40.67,40.95,40.26,40.29,77900,0
+PLXS.US,D,20150304,000000,40.24,40.79,40.07,40.68,149800,0
+PLXS.US,D,20150305,000000,40.78,40.78,40.24,40.67,80000,0
+PLXS.US,D,20150306,000000,40.28,40.65,39.95,40.5,179600,0
+PLXS.US,D,20150309,000000,40.73,40.73,40.15,40.27,83500,0
+PLXS.US,D,20150310,000000,39.35,39.76,39.13,39.21,126900,0
+PLXS.US,D,20150311,000000,39.19,39.68,38.91,39.62,141300,0
+PLXS.US,D,20150312,000000,39.86,40.53,39.62,40.52,126100,0
+PLXS.US,D,20150313,000000,40.15,40.61,39.81,40.45,105400,0
+PLXS.US,D,20150316,000000,40.43,41.49,40.06,41.11,216100,0
+PLXS.US,D,20150317,000000,40.9,41.24,40.72,41.14,132100,0
+PLXS.US,D,20150318,000000,41.1,41.66,40.78,41.56,148000,0
+PLXS.US,D,20150319,000000,41.33,41.61,41.08,41.58,116900,0
+PLXS.US,D,20150320,000000,41.81,42.38,41.51,42.27,237000,0
+PLXS.US,D,20150323,000000,42.08,42.59,41.86,42.21,146700,0
+PLXS.US,D,20150324,000000,41.96,42.51,41.8,42.14,137200,0
+PLXS.US,D,20150325,000000,42.2,42.2,40.44,40.48,126400,0
+PLXS.US,D,20150326,000000,40.25,40.66,39.97,40.34,129200,0
+PLXS.US,D,20150327,000000,40.25,40.59,40.1,40.47,123000,0
+PLXS.US,D,20150330,000000,40.47,41.1,40.47,41.04,104900,0
+PLXS.US,D,20150331,000000,40.68,40.88,40.27,40.77,254946,0
+PLXS.US,D,20150401,000000,40.63,41.33,40.17,41.26,121500,0
+PLXS.US,D,20150402,000000,41.28,41.85,41.04,41.8,155500,0
+PLXS.US,D,20150406,000000,41.74,42.07,41.44,41.84,63500,0
+PLXS.US,D,20150407,000000,41.76,41.87,41.41,41.59,94031,0
+PLXS.US,D,20150408,000000,41.61,41.99,41.53,41.92,101000,0
+PLXS.US,D,20150409,000000,41.92,42.1,41.38,42.02,107521,0
+PLXS.US,D,20150410,000000,42.19,42.53,41.92,42.39,78600,0
+PLXS.US,D,20150413,000000,42.34,42.56,42.03,42.17,104600,0
+PLXS.US,D,20150414,000000,42.1,42.41,41.72,42.39,194500,0
+PLXS.US,D,20150415,000000,42.44,43.12,42.34,42.87,133571,0
+PLXS.US,D,20150416,000000,42.7,43.16,42.57,42.99,156083,0
+PLXS.US,D,20150417,000000,42.65,42.65,41.85,42.05,136000,0
+PLXS.US,D,20150420,000000,42.15,43.22,42.15,43.14,126329,0
+PLXS.US,D,20150421,000000,43.09,44.36,42.72,44.18,401732,0
+PLXS.US,D,20150422,000000,44.1,44.1,43.12,43.8,140087,0
+PLXS.US,D,20150423,000000,44.54,44.8,41.85,44.52,203600,0
+PLXS.US,D,20150424,000000,44.75,44.78,43.9,44.2,183080,0
+PLXS.US,D,20150427,000000,44.17,44.83,43.96,44.25,231000,0
+PLXS.US,D,20150428,000000,44.04,44.68,43.83,44.35,132954,0
+PLXS.US,D,20150429,000000,44.25,44.62,44.13,44.18,112700,0
+PLXS.US,D,20150430,000000,43.82,44.09,42.87,43.05,240600,0
+PLXS.US,D,20150501,000000,43.58,43.96,43.07,43.76,139400,0
+PLXS.US,D,20150504,000000,43.73,44.3,43.73,44.03,113000,0
+PLXS.US,D,20150505,000000,43.78,44.12,43.35,43.68,129700,0
+PLXS.US,D,20150506,000000,43.77,43.8,43.26,43.75,121102,0
+PLXS.US,D,20150507,000000,43.54,44.14,43.51,44.04,103079,0
+PLXS.US,D,20150508,000000,44.32,44.44,43.78,44.1,96700,0
+PLXS.US,D,20150511,000000,44.11,44.52,43.99,44.03,88200,0
+PLXS.US,D,20150512,000000,44.29,44.39,43.52,44.28,233826,0
+PLXS.US,D,20150513,000000,44.35,44.92,44.35,44.6,185700,0
+PLXS.US,D,20150514,000000,44.71,45.18,44.67,45.14,201600,0
+PLXS.US,D,20150515,000000,45.13,45.3,44.51,44.615,166857,0
+PLXS.US,D,20150518,000000,44.36,45.23,44.102,45.11,107896,0
+PLXS.US,D,20150519,000000,45.07,45.37,44.63,45.1,92065,0
+PLXS.US,D,20150520,000000,45.13,45.3,44.92,45.17,64900,0
+PLXS.US,D,20150521,000000,45.06,45.64,44.92,45.52,158300,0
+PLXS.US,D,20150522,000000,45.51,45.75,45.25,45.46,195900,0
+PLXS.US,D,20150526,000000,45.23,45.39,44.54,45,166316,0
+PLXS.US,D,20150527,000000,45.05,45.44,44.78,45.41,113700,0
+PLXS.US,D,20150528,000000,45.27,45.92,45.27,45.76,141455,0
+PLXS.US,D,20150529,000000,45.68,45.95,45.11,45.48,86600,0
+PLXS.US,D,20150601,000000,45.53,46.18,44.98,45.67,130091,0
+PLXS.US,D,20150602,000000,45.42,46.13,45.31,45.75,87488,0
+PLXS.US,D,20150603,000000,45.95,46.38,45.77,46.14,272300,0
+PLXS.US,D,20150604,000000,45.81,46.07,45.22,45.51,107100,0
+PLXS.US,D,20150605,000000,45.31,45.92,44.78,45.88,85600,0
+PLXS.US,D,20150608,000000,45.75,45.93,45.47,45.63,87400,0
+PLXS.US,D,20150609,000000,45.54,45.67,45.02,45.38,97686,0
+PLXS.US,D,20150610,000000,45.91,46.26,45.39,45.85,197311,0
+PLXS.US,D,20150611,000000,45.82,46.05,45.29,45.53,187558,0
+PLXS.US,D,20150612,000000,45.46,45.76,45.13,45.66,83600,0
+PLXS.US,D,20150615,000000,45.43,45.61,44.45,45.02,132700,0
+PLXS.US,D,20150616,000000,45.03,45.88,44.93,45.38,199200,0
+PLXS.US,D,20150617,000000,45.49,45.83,45.25,45.28,80100,0
+PLXS.US,D,20150618,000000,45.19,45.43,44.92,45.19,164400,0
+PLXS.US,D,20150619,000000,45.33,46.09,45.03,45.91,188000,0
+PLXS.US,D,20150622,000000,46.11,46.44,45.78,45.84,106600,0
+PLXS.US,D,20150623,000000,45.77,45.91,45.64,45.83,113103,0
+PLXS.US,D,20150624,000000,45.56,45.87,44.58,44.65,204700,0
+PLXS.US,D,20150625,000000,44.96,45.33,44.49,44.97,168500,0
+PLXS.US,D,20150626,000000,45.08,45.32,44.66,45.3,501600,0
+PLXS.US,D,20150629,000000,44.96,45.05,43.71,43.78,196800,0
+PLXS.US,D,20150630,000000,44.25,44.846,43.612,43.88,227965,0
+PLXS.US,D,20150701,000000,44.16,44.54,43.67,43.81,120100,0
+PLXS.US,D,20150702,000000,44.13,44.22,43.38,43.59,153100,0
+PLXS.US,D,20150706,000000,43.18,43.54,42.85,43.2,237300,0
+PLXS.US,D,20150707,000000,43.3,43.3,42.25,42.79,143700,0
+PLXS.US,D,20150708,000000,42.38,43.22,42.15,42.42,201200,0
+PLXS.US,D,20150709,000000,43.24,43.24,42.32,42.53,292200,0
+PLXS.US,D,20150710,000000,42.66,43.32,42.63,42.77,116000,0
+PLXS.US,D,20150713,000000,40.8,40.94,37.76,38.88,871400,0
+PLXS.US,D,20150714,000000,39.07,40.86,38.7,40.69,654036,0
+PLXS.US,D,20150715,000000,40.5,40.83,39.77,40.12,229065,0
+PLXS.US,D,20150716,000000,40.48,40.68,39.98,40.23,188900,0
+PLXS.US,D,20150717,000000,40.18,40.18,39.43,39.71,140800,0
+PLXS.US,D,20150720,000000,39.74,39.74,39.2,39.32,157200,0
+PLXS.US,D,20150721,000000,39.16,39.72,39.04,39.24,147900,0
+PLXS.US,D,20150722,000000,38.81,39.2,38.6,39.13,123500,0
+PLXS.US,D,20150723,000000,39.1,39.1,36.24,36.79,480500,0
+PLXS.US,D,20150724,000000,36.6,37.75,35.89,37.32,296100,0
+PLXS.US,D,20150727,000000,36.83,37.42,36.83,37.24,264100,0
+PLXS.US,D,20150728,000000,37.25,37.78,36.71,37.31,181400,0
+PLXS.US,D,20150729,000000,37.37,38.1,37.25,37.64,184900,0
+PLXS.US,D,20150730,000000,37.64,38.51,37.39,38.19,201600,0
+PLXS.US,D,20150731,000000,38.22,38.93,37.98,38.14,223500,0
+PLXS.US,D,20150803,000000,39.31,40.12,38.28,38.63,344587,0
+PLXS.US,D,20150804,000000,38.58,38.99,38.13,38.47,153200,0
+PLXS.US,D,20150805,000000,38.71,39.6,38.46,38.53,255400,0
+PLXS.US,D,20150806,000000,38.74,38.8,38.15,38.52,115844,0
+PLXS.US,D,20150807,000000,38.25,38.69,37.97,38.25,92600,0
+PLXS.US,D,20150810,000000,38.54,38.93,38.46,38.88,137200,0
+PLXS.US,D,20150811,000000,38.63,38.71,38.05,38.2,153099,0
+PLXS.US,D,20150812,000000,37.95,38.19,37.07,37.95,183000,0
+PLXS.US,D,20150813,000000,38.11,38.38,37.73,37.9,154800,0
+PLXS.US,D,20150814,000000,37.74,38.58,37.65,38.33,147300,0
+PLXS.US,D,20150817,000000,38.18,38.71,38.05,38.41,100900,0
+PLXS.US,D,20150818,000000,38.33,38.33,37.82,37.93,144300,0
+PLXS.US,D,20150819,000000,37.73,37.79,37.18,37.38,122300,0
+PLXS.US,D,20150820,000000,37.13,37.54,36.92,37.17,175600,0
+PLXS.US,D,20150821,000000,36.47,37.49,36.47,36.83,208000,0
+PLXS.US,D,20150824,000000,36.5,37.58,35.84,35.95,284855,0
+PLXS.US,D,20150825,000000,37.25,37.25,35.51,35.55,186600,0
+PLXS.US,D,20150826,000000,36.3,36.66,35.55,36.58,149800,0
+PLXS.US,D,20150827,000000,36.73,37.5,36.31,37.45,173100,0
+PLXS.US,D,20150828,000000,37.26,37.97,37.19,37.79,114000,0
+PLXS.US,D,20150831,000000,37.59,38.31,37.59,38.07,161200,0
+PLXS.US,D,20150901,000000,37.37,37.79,36.75,36.96,163300,0
+PLXS.US,D,20150902,000000,37.37,37.37,36.89,37.19,158900,0
+PLXS.US,D,20150903,000000,37.37,37.93,37.23,37.24,139500,0
+PLXS.US,D,20150904,000000,36.79,37.23,36.67,36.7,64300,0
+PLXS.US,D,20150908,000000,37.15,37.69,37.04,37.46,97400,0
+PLXS.US,D,20150909,000000,37.77,37.77,37.03,37.06,130100,0
+PLXS.US,D,20150910,000000,36.9,37.37,36.8,36.94,152706,0
+PLXS.US,D,20150911,000000,36.66,37.24,36.5,36.98,103300,0
+PLXS.US,D,20150914,000000,37.09,37.22,36.87,36.96,115800,0
+PLXS.US,D,20150915,000000,37.03,37.54,37.03,37.27,89400,0
+PLXS.US,D,20150916,000000,37.32,38.44,37.32,38.35,87600,0
+PLXS.US,D,20150917,000000,38.29,38.89,38.16,38.33,110915,0
+PLXS.US,D,20150918,000000,37.74,38.05,37.57,37.68,203900,0
+PLXS.US,D,20150921,000000,37.97,38.34,37.76,37.86,108600,0
+PLXS.US,D,20150922,000000,37.5,37.55,36.52,36.66,131600,0
+PLXS.US,D,20150923,000000,36.73,36.73,35.95,36.1,139517,0
+PLXS.US,D,20150924,000000,35.85,36.05,35.41,35.98,182233,0
+PLXS.US,D,20150925,000000,36.42,37.63,36.2,37.35,280300,0
+PLXS.US,D,20150928,000000,37.16,37.47,36.88,36.92,182309,0
+PLXS.US,D,20150929,000000,36.81,37.64,36.81,37.27,178900,0
+PLXS.US,D,20150930,000000,37.6,38.76,37.33,38.58,279700,0
+PLXS.US,D,20151001,000000,38.52,38.87,37.57,37.97,259800,0
+PLXS.US,D,20151002,000000,37.66,38.09,37.28,38,155800,0
+PLXS.US,D,20151005,000000,38.38,39.62,38.12,39.55,130303,0
+PLXS.US,D,20151006,000000,39.55,40.43,39.33,39.89,226200,0
+PLXS.US,D,20151007,000000,40.05,40.81,40.02,40.21,187800,0
+PLXS.US,D,20151008,000000,40.1,40.82,40.06,40.74,153900,0
+PLXS.US,D,20151009,000000,40.82,41.19,40.05,40.17,172700,0
+PLXS.US,D,20151012,000000,40.45,41.11,40.395,41.1,161962,0
+PLXS.US,D,20151013,000000,40.97,41.6,40.84,40.93,85900,0
+PLXS.US,D,20151014,000000,41.62,41.62,40.5,40.69,153800,0
+PLXS.US,D,20151015,000000,40.84,41.26,40.26,41.22,135900,0
+PLXS.US,D,20151016,000000,40.97,41.56,40.06,41.08,78900,0
+PLXS.US,D,20151019,000000,40.88,41.15,40.5,40.7,90332,0
+PLXS.US,D,20151020,000000,40.92,41.14,39.356,40.86,60352,0
+PLXS.US,D,20151021,000000,40.96,40.96,39.75,39.76,121300,0
+PLXS.US,D,20151022,000000,39.92,40.85,39.79,39.84,282700,0
+PLXS.US,D,20151023,000000,39.04,40.26,37.3,39.29,281800,0
+PLXS.US,D,20151026,000000,39.11,39.32,38.06,38.19,268500,0
+PLXS.US,D,20151027,000000,38.35,38.85,37.64,37.65,308200,0
+PLXS.US,D,20151028,000000,37.8,39.34,37.8,39.28,253400,0
+PLXS.US,D,20151029,000000,36.44,36.52,32.37,32.97,870600,0
+PLXS.US,D,20151030,000000,32.9,34.72,32.23,34.62,477100,0
+PLXS.US,D,20151102,000000,34.59,35.37,34.17,35.34,263821,0
+PLXS.US,D,20151103,000000,35.48,36.36,34.92,36.15,419600,0
+PLXS.US,D,20151104,000000,36.18,36.42,35.35,35.87,180669,0
+PLXS.US,D,20151105,000000,36.28,37.16,36.28,36.92,299600,0
+PLXS.US,D,20151106,000000,36.98,37.33,36.52,37.17,205500,0
+PLXS.US,D,20151109,000000,37.1,37.35,36.43,36.58,167563,0
+PLXS.US,D,20151110,000000,36.47,36.8,36.28,36.65,127400,0
+PLXS.US,D,20151111,000000,36.79,37.47,36.63,37.17,320300,0
+PLXS.US,D,20151112,000000,36.88,36.98,36.3,36.79,257100,0
+PLXS.US,D,20151113,000000,36.46,36.94,35.72,35.77,206500,0
+PLXS.US,D,20151116,000000,35.66,36.47,35.66,36.46,160300,0
+PLXS.US,D,20151117,000000,36.56,36.82,36.1,36.11,127400,0
+PLXS.US,D,20151118,000000,35.91,36.49,35.53,36.41,244400,0
+PLXS.US,D,20151119,000000,36.52,36.94,36.37,36.94,155400,0
+PLXS.US,D,20151120,000000,37.19,37.5,36.68,37.22,159400,0
+PLXS.US,D,20151123,000000,37.07,37.33,36.62,37.07,206900,0
+PLXS.US,D,20151124,000000,36.95,37.27,36.62,37.1,163900,0
+PLXS.US,D,20151125,000000,37.08,37.47,37.05,37.34,91200,0
+PLXS.US,D,20151127,000000,37.34,38.17,37.34,37.96,73900,0
+PLXS.US,D,20151130,000000,38,38,37.1,37.2,239100,0
+PLXS.US,D,20151201,000000,37.31,38.56,36.97,37.78,168457,0
+PLXS.US,D,20151202,000000,37.69,37.91,37.42,37.63,108777,0
+PLXS.US,D,20151203,000000,37.78,38.03,37.26,37.4,144967,0
+PLXS.US,D,20151204,000000,37.37,37.65,37.22,37.51,94100,0
+PLXS.US,D,20151207,000000,37.38,37.5,36.86,36.96,108400,0
+PLXS.US,D,20151208,000000,36.67,36.87,36.29,36.49,75430,0
+PLXS.US,D,20151209,000000,36.42,36.5,35.36,35.48,172500,0
+PLXS.US,D,20151210,000000,35.56,35.78,35.29,35.5,93200,0
+PLXS.US,D,20151211,000000,34.86,35.4,34.75,34.94,142200,0
+PLXS.US,D,20151214,000000,34.9,35.26,34.48,34.66,146605,0
+PLXS.US,D,20151215,000000,34.92,35.44,34.72,35.32,165800,0
+PLXS.US,D,20151216,000000,35.52,35.96,35.16,35.57,108500,0
+PLXS.US,D,20151217,000000,35.56,35.81,35.11,35.26,93800,0
+PLXS.US,D,20151218,000000,35.06,35.23,34.61,34.99,302500,0
+PLXS.US,D,20151221,000000,35.17,35.68,34.88,35.22,98500,0
+PLXS.US,D,20151222,000000,35.31,35.31,34.5,35.08,267252,0
+PLXS.US,D,20151223,000000,35.26,35.99,35.23,35.95,92300,0
+PLXS.US,D,20151224,000000,35.91,36.27,35.91,36.05,33180,0
+PLXS.US,D,20151228,000000,35.94,35.94,35.19,35.67,101988,0
+PLXS.US,D,20151229,000000,35.89,36.01,35.25,35.92,75389,0
+PLXS.US,D,20151230,000000,35.82,35.92,35.41,35.46,27259,0
+PLXS.US,D,20151231,000000,35.46,35.64,34.91,34.92,83639,0
+PLXS.US,D,20160104,000000,34.48,34.6899,33.75,34.22,105266,0
+PLXS.US,D,20160105,000000,34.24,34.36,33.67,34.22,114043,0
+PLXS.US,D,20160106,000000,33.62,33.97,33.38,33.5,113711,0
+PLXS.US,D,20160107,000000,32.84,33.89,32.44,32.7,111029,0
+PLXS.US,D,20160108,000000,32.57,33,31.84,31.91,179929,0
+PLXS.US,D,20160111,000000,32.08,32.19,31.43,32.03,232746,0
+PLXS.US,D,20160112,000000,32.31,32.43,31.12,31.85,137508,0
+PLXS.US,D,20160113,000000,31.9,32.3,30.69,30.88,148684,0
+PLXS.US,D,20160114,000000,31.07,31.36,30.49,30.94,175687,0
+PLXS.US,D,20160115,000000,30.01,30.62,29.42,29.91,152069,0
+PLXS.US,D,20160119,000000,30.1,30.25,29.02,29.48,261200,0
+PLXS.US,D,20160120,000000,29.13,29.96,28.72,29.63,251285,0
+PLXS.US,D,20160121,000000,33.29,37.25,32.0901,33.38,826242,0
+PLXS.US,D,20160122,000000,33.94,34.84,33.88,34.46,193337,0
+PLXS.US,D,20160125,000000,34.37,34.84,33.6,33.67,154289,0
+PLXS.US,D,20160126,000000,34.11,34.87,34.11,34.75,118391,0
+PLXS.US,D,20160127,000000,34.49,35.04,33.84,34.01,129259,0
+PLXS.US,D,20160128,000000,34.54,34.99,33.92,34.18,105988,0
+PLXS.US,D,20160129,000000,34.3,35.07,34.3,34.95,263754,0
+PLXS.US,D,20160201,000000,34.53,34.93,34.285,34.75,76372,0
+PLXS.US,D,20160202,000000,34.19,34.24,33.62,33.87,91325,0
+PLXS.US,D,20160203,000000,34.21,34.6,33.3,34.21,70231,0
+PLXS.US,D,20160204,000000,34.15,34.83,33.88,34.45,72670,0
+PLXS.US,D,20160205,000000,34.33,34.58,33.48,33.57,100336,0
+PLXS.US,D,20160208,000000,33.18,33.84,32.94,33.74,53738,0
+PLXS.US,D,20160209,000000,33.47,34.91,33.47,34.47,118310,0
+PLXS.US,D,20160210,000000,34.82,35.71,34.79,34.8,131600,0
+PLXS.US,D,20160211,000000,34.33,34.78,34.08,34.62,90180,0
+PLXS.US,D,20160212,000000,34.92,35.05,34.36,35,95822,0
+PLXS.US,D,20160216,000000,35.47,36.1,35.27,35.89,160472,0
+PLXS.US,D,20160217,000000,36.1,36.69,35.93,36.34,136073,0
+PLXS.US,D,20160218,000000,36.37,37.16,36.37,36.55,109036,0
+PLXS.US,D,20160219,000000,36.35,36.89,36.14,36.5,83632,0
+PLXS.US,D,20160222,000000,36.79,37.2,35.94,35.95,90391,0
+PLXS.US,D,20160223,000000,35.91,36.06,35.58,35.7,129580,0
+PLXS.US,D,20160224,000000,35.32,36.33,35.24,36.24,95958,0
+PLXS.US,D,20160225,000000,36.39,36.4,35.49,36.4,91329,0
+PLXS.US,D,20160226,000000,36.62,36.86,36.29,36.43,46851,0
+PLXS.US,D,20160229,000000,36.44,36.95,36.13,36.39,155308,0
+PLXS.US,D,20160301,000000,36.67,36.98,36.51,36.9,100516,0
+PLXS.US,D,20160302,000000,36.77,37.1,36.42,36.61,88871,0
+PLXS.US,D,20160303,000000,36.59,37.28,36.59,37,119365,0
+PLXS.US,D,20160304,000000,37,37.87,36.88,37.83,162417,0
+PLXS.US,D,20160307,000000,37.65,38.09,37.51,38.09,103125,0
+PLXS.US,D,20160308,000000,37.84,37.92,37.16,37.26,63536,0
+PLXS.US,D,20160309,000000,37.43,37.65,37.24,37.43,48250,0
+PLXS.US,D,20160310,000000,37.6,37.946,36.6,37.26,130056,0
+PLXS.US,D,20160311,000000,37.63,38.02,37.4701,38,96097,0
+PLXS.US,D,20160314,000000,37.88,37.98,37.48,37.57,60201,0
+PLXS.US,D,20160315,000000,37.39,37.76,36.77,36.87,65282,0
+PLXS.US,D,20160316,000000,36.79,37.53,36.79,37.39,77616,0
+PLXS.US,D,20160317,000000,37.3,38.2,36.89,38.06,117632,0
+PLXS.US,D,20160318,000000,38.27,38.78,37.61,38.57,182741,0
+PLXS.US,D,20160321,000000,38.4,39.07,38.4,38.81,119644,0
+PLXS.US,D,20160322,000000,38.56,39.09,38.39,38.59,111371,0
+PLXS.US,D,20160323,000000,38.5,38.51,37.75,38.08,161198,0
+PLXS.US,D,20160324,000000,37.89,38.26,37.7,38.24,100101,0
+PLXS.US,D,20160328,000000,38.39,38.71,38.04,38.23,53671,0
+PLXS.US,D,20160329,000000,38.08,39.08,37.725,39.06,92492,0
+PLXS.US,D,20160330,000000,39.4,39.43,38.89,39.25,65507,0
+PLXS.US,D,20160331,000000,39.2,39.62,39.16,39.51,76795,0
+PLXS.US,D,20160401,000000,39.19,39.5,38.57,39.45,57789,0
+PLXS.US,D,20160404,000000,39.48,39.48,38.36,38.62,91155,0
+PLXS.US,D,20160405,000000,38.41,38.77,37.725,38.44,82486,0
+PLXS.US,D,20160406,000000,38.5,38.79,38.0801,38.68,79022,0
+PLXS.US,D,20160407,000000,38.48,38.48,37.785,38.08,94436,0
+PLXS.US,D,20160408,000000,38.45,39.01,38.15,38.34,63231,0
+PLXS.US,D,20160411,000000,38.66,39.37,38.38,38.5,58128,0
+PLXS.US,D,20160412,000000,38.47,38.93,38.22,38.6,112319,0
+PLXS.US,D,20160413,000000,38.87,39.79,38.87,39.77,174438,0
+PLXS.US,D,20160414,000000,39.74,39.74,39.04,39.13,117530,0
+PLXS.US,D,20160415,000000,38.92,39.955,38.71,39,111533,0
+PLXS.US,D,20160418,000000,38.87,39.44,38.87,39.28,103335,0
+PLXS.US,D,20160419,000000,39.43,39.5,38.63,38.85,120405,0
+PLXS.US,D,20160420,000000,38.77,38.82,38.34,38.58,176074,0
+PLXS.US,D,20160421,000000,40,42.7,40,41.82,493459,0
+PLXS.US,D,20160422,000000,42.06,42.5899,41.73,42.04,360745,0
+PLXS.US,D,20160425,000000,41.97,42.01,41.67,41.95,158733,0
+PLXS.US,D,20160426,000000,42,42.32,41.79,42.28,165746,0
+PLXS.US,D,20160427,000000,42.2,42.31,41.77,42.26,137074,0
+PLXS.US,D,20160428,000000,41.91,41.96,41.28,41.44,132608,0
+PLXS.US,D,20160429,000000,41.43,42.24,40.71,41.76,133397,0
+PLXS.US,D,20160502,000000,41.74,42.7,41.5,42.68,328356,0
+PLXS.US,D,20160503,000000,42.41,42.94,42.21,42.83,254688,0
+PLXS.US,D,20160504,000000,42.5,42.87,42.15,42.16,178845,0
+PLXS.US,D,20160505,000000,42.38,42.46,41.16,41.18,131261,0
+PLXS.US,D,20160506,000000,41.17,42.5,41.17,42.5,154943,0
+PLXS.US,D,20160509,000000,42.26,42.78,41.705,42.34,139134,0
+PLXS.US,D,20160510,000000,42.5,43,42.435,42.92,189270,0
+PLXS.US,D,20160511,000000,42.79,43.19,42.65,42.68,106676,0
+PLXS.US,D,20160512,000000,42.73,43.03,42.03,42.43,116759,0
+PLXS.US,D,20160513,000000,42.46,42.82,41.75,42.34,182764,0
+PLXS.US,D,20160516,000000,42.31,42.99,42.31,42.72,108008,0
+PLXS.US,D,20160517,000000,42.65,42.75,41.51,41.79,182449,0
+PLXS.US,D,20160518,000000,41.63,42.8,41.63,42.07,92451,0
+PLXS.US,D,20160519,000000,41.91,42.59,41.41,41.76,72804,0
+PLXS.US,D,20160520,000000,42,42.355,41.84,42.26,132152,0
+PLXS.US,D,20160523,000000,42.21,42.48,42.14,42.3,122641,0
+PLXS.US,D,20160524,000000,42.48,43.2,41.63,43.12,180587,0
+PLXS.US,D,20160525,000000,43.29,43.41,42.83,43,100252,0
+PLXS.US,D,20160526,000000,42.95,43.75,42.95,43.52,101784,0
+PLXS.US,D,20160527,000000,43.47,44.1,43.47,44.03,92583,0
+PLXS.US,D,20160531,000000,44.03,44.08,43.59,43.92,139045,0
+PLXS.US,D,20160601,000000,43.73,44.12,42.49,43.91,120479,0
+PLXS.US,D,20160602,000000,43.8,44.18,43.77,44.18,91515,0
+PLXS.US,D,20160603,000000,44.07,44.12,43.17,43.94,91244,0
+PLXS.US,D,20160606,000000,44.04,44.825,43.09,44.66,278913,0
+PLXS.US,D,20160607,000000,44.9,44.9,44.1,44.17,140993,0
+PLXS.US,D,20160608,000000,44.34,44.71,43.72,44.54,171434,0
+PLXS.US,D,20160609,000000,44.8,44.95,43.69,44.93,262815,0
+PLXS.US,D,20160610,000000,44.72,45.45,44.35,44.57,104955,0
+PLXS.US,D,20160613,000000,44.66,44.8,43.23,43.45,293413,0
+PLXS.US,D,20160614,000000,43.5,44.63,43.36,44.46,199387,0
+PLXS.US,D,20160615,000000,44.75,44.75,44.15,44.15,73983,0
+PLXS.US,D,20160616,000000,44.13,44.88,43.7,44.81,119038,0
+PLXS.US,D,20160617,000000,44.96,44.96,43.708,44,213286,0
+PLXS.US,D,20160620,000000,44.39,44.96,44.39,44.5,134932,0
+PLXS.US,D,20160621,000000,44.74,44.8,44.18,44.56,81903,0
+PLXS.US,D,20160622,000000,44.77,45.09,44.44,44.47,109297,0
+PLXS.US,D,20160623,000000,44.99,45.24,44.53,45.04,192167,0
+PLXS.US,D,20160624,000000,43.03,43.92,42.52,42.56,86941,0
+PLXS.US,D,20160627,000000,42.29,42.29,41.13,41.36,145336,0
+PLXS.US,D,20160628,000000,41.87,42.37,41.58,41.63,101368,0
+PLXS.US,D,20160629,000000,42.31,42.54,41.89,42.33,54694,0
+PLXS.US,D,20160630,000000,42.43,43.21,42,43.2,129700,0
+PLXS.US,D,20160701,000000,43.1,43.72,42.73,42.9,74709,0
+PLXS.US,D,20160705,000000,42.76,43.6,41.95,42.32,93508,0
+PLXS.US,D,20160706,000000,41.96,42.32,41.55,42.11,78395,0
+PLXS.US,D,20160707,000000,42.3,42.7,42.06,42.27,53179,0
+PLXS.US,D,20160708,000000,42.59,43.94,42.59,43.92,124742,0
+PLXS.US,D,20160711,000000,44.05,44.25,43.8,44.2,81416,0
+PLXS.US,D,20160712,000000,44.54,45.32,44.54,44.99,93355,0
+PLXS.US,D,20160713,000000,45.3,45.5,44.98,45.33,176816,0
+PLXS.US,D,20160714,000000,45.73,45.9,45.34,45.47,65984,0
+PLXS.US,D,20160715,000000,45.92,45.97,45.34,45.91,93410,0
+PLXS.US,D,20160718,000000,46,46.35,45.75,45.91,63834,0
+PLXS.US,D,20160719,000000,45.8,46.16,45.7,45.82,97717,0
+PLXS.US,D,20160720,000000,46.09,46.28,45.66,45.75,163269,0
+PLXS.US,D,20160721,000000,46.67,46.88,44.49,44.81,419137,0
+PLXS.US,D,20160722,000000,44.16,45,43.56,44.89,434416,0
+PLXS.US,D,20160725,000000,44.87,45.94,44.76,45.63,176647,0
+PLXS.US,D,20160726,000000,45.56,45.95,44.98,45.69,178422,0
+PLXS.US,D,20160727,000000,45.63,45.98,45.62,45.93,134668,0
+PLXS.US,D,20160728,000000,45.75,45.93,45.511,45.64,76986,0
+PLXS.US,D,20160729,000000,45.55,45.99,45.25,45.94,211399,0
+PLXS.US,D,20160801,000000,45.94,46.57,45.57,45.92,133810,0
+PLXS.US,D,20160802,000000,45.95,46.07,44.99,45.03,64643,0
+PLXS.US,D,20160803,000000,45.17,45.55,44.98,45.53,164596,0
+PLXS.US,D,20160804,000000,45.41,45.6,45.14,45.5,150883,0
+PLXS.US,D,20160805,000000,45.87,46.42,45.59,46.15,87787,0
+PLXS.US,D,20160808,000000,46.33,46.4117,46.04,46.22,102718,0
+PLXS.US,D,20160809,000000,46.22,46.26,45.7,46.26,109476,0
+PLXS.US,D,20160810,000000,46.28,46.28,45.51,46,86206,0
+PLXS.US,D,20160811,000000,46.11,46.34,45.5,45.92,68335,0
+PLXS.US,D,20160812,000000,45.96,46.28,45.74,46.25,74015,0
+PLXS.US,D,20160815,000000,46.44,46.64,46.31,46.4,58764,0
+PLXS.US,D,20160816,000000,46.35,46.36,45.8,45.81,59793,0
+PLXS.US,D,20160817,000000,45.83,46.11,45.61,45.91,50992,0
+PLXS.US,D,20160818,000000,45.84,46.56,45.84,46.52,89110,0
+PLXS.US,D,20160819,000000,46.48,46.81,46.4,46.76,79297,0
+PLXS.US,D,20160822,000000,46.59,46.75,46.29,46.51,88349,0
+PLXS.US,D,20160823,000000,46.68,47.26,46.61,46.63,84786,0
+PLXS.US,D,20160824,000000,46.69,46.855,46.37,46.79,134445,0
+PLXS.US,D,20160825,000000,46.66,46.88,46.3,46.78,129997,0
+PLXS.US,D,20160826,000000,46.9,47.02,46.31,46.4,51936,0
+PLXS.US,D,20160829,000000,46.52,46.785,46.33,46.55,44402,0
+PLXS.US,D,20160830,000000,46.46,46.76,46.24,46.5,78018,0
+PLXS.US,D,20160831,000000,46.41,46.445,46.01,46.15,68652,0
+PLXS.US,D,20160901,000000,46.25,46.44,45.81,46.44,77006,0
+PLXS.US,D,20160902,000000,46.54,46.85,46.32,46.85,45620,0
+PLXS.US,D,20160906,000000,46.96,47.08,46.41,46.7,75803,0
+PLXS.US,D,20160907,000000,46.76,47.16,46.6,47.11,70542,0
+PLXS.US,D,20160908,000000,47.08,47.08,46.47,46.54,65405,0
+PLXS.US,D,20160909,000000,46.24,46.84,45.01,45.03,109569,0
+PLXS.US,D,20160912,000000,44.95,45.94,44.84,45.93,66077,0
+PLXS.US,D,20160913,000000,45.72,45.955,45.16,45.4,84609,0
+PLXS.US,D,20160914,000000,45.39,45.76,45.046,45.62,48497,0
+PLXS.US,D,20160915,000000,45.62,46.54,45.46,46.51,119914,0
+PLXS.US,D,20160916,000000,46.57,46.57,45.7,46.16,149759,0
+PLXS.US,D,20160919,000000,46.3,47.22,45.86,46.9,96884,0
+PLXS.US,D,20160920,000000,47,47.34,46.02,46.04,124823,0
+PLXS.US,D,20160921,000000,46.29,46.8,46.2,46.66,214906,0
+PLXS.US,D,20160922,000000,46.87,47.72,46.34,47.72,173090,0
+PLXS.US,D,20160923,000000,47.72,47.94,46.9105,47.18,88909,0
+PLXS.US,D,20160926,000000,46.87,47.15,46.17,46.2,93030,0
+PLXS.US,D,20160927,000000,46.25,46.62,46.07,46.59,107009,0
+PLXS.US,D,20160928,000000,46.81,46.9,45.89,46.48,96921,0
+PLXS.US,D,20160929,000000,46.45,46.63,46.1,46.13,81119,0
+PLXS.US,D,20160930,000000,46.45,47.32,46.32,46.78,97396,0
+PLXS.US,D,20161003,000000,46.72,47.16,46.445,46.76,105019,0
+PLXS.US,D,20161004,000000,46.82,47.3789,46.55,46.69,56820,0
+PLXS.US,D,20161005,000000,46.98,47.57,46.71,47.12,41994,0
+PLXS.US,D,20161006,000000,46.98,47.54,46.54,47.23,99976,0
+PLXS.US,D,20161007,000000,47.3,47.3,46.49,46.82,64071,0
+PLXS.US,D,20161010,000000,46.8,47.57,46.8,47.48,80077,0
+PLXS.US,D,20161011,000000,47.41,47.42,46.2,46.45,66874,0
+PLXS.US,D,20161012,000000,46.49,46.55,45.85,46.19,92065,0
+PLXS.US,D,20161013,000000,45.87,45.98,45.3,45.46,82290,0
+PLXS.US,D,20161014,000000,45.7,45.88,45.02,45.5,75966,0
+PLXS.US,D,20161017,000000,45.5,45.93,45.33,45.68,53382,0
+PLXS.US,D,20161018,000000,46.06,46.11,45.53,45.58,74106,0
+PLXS.US,D,20161019,000000,45.6,46.28,45.41,45.76,113299,0
+PLXS.US,D,20161020,000000,45.6,45.76,45.15,45.51,63967,0
+PLXS.US,D,20161021,000000,45.19,45.72,44.79,45.47,60993,0
+PLXS.US,D,20161024,000000,45.89,46.49,45.54,45.94,126045,0
+PLXS.US,D,20161025,000000,45.83,45.915,44.5,44.79,140652,0
+PLXS.US,D,20161026,000000,44.59,46,44.35,45.23,243632,0
+PLXS.US,D,20161027,000000,44.64,45.92,44.43,45.39,326091,0
+PLXS.US,D,20161028,000000,45.4,46.01,45.26,45.33,130171,0
+PLXS.US,D,20161031,000000,45.41,45.83,45.06,45.81,260293,0
+PLXS.US,D,20161101,000000,45.73,45.94,45.32,45.54,136190,0
+PLXS.US,D,20161102,000000,45.56,45.95,45.34,45.68,149663,0
+PLXS.US,D,20161103,000000,45.67,46,45.3,45.68,120706,0
+PLXS.US,D,20161104,000000,45.74,46.07,45.46,45.58,93348,0
+PLXS.US,D,20161107,000000,46.34,46.9,45.93,46.82,219447,0
+PLXS.US,D,20161108,000000,46.66,46.965,46.42,46.62,105648,0
+PLXS.US,D,20161109,000000,46.06,48.025,45.21,47.99,201462,0
+PLXS.US,D,20161110,000000,48.44,48.9,47.9,48.44,311545,0
+PLXS.US,D,20161111,000000,48.37,49.775,47.55,49.62,306596,0
+PLXS.US,D,20161114,000000,49.92,50.9,49.7,49.93,163529,0
+PLXS.US,D,20161115,000000,49.99,50.23,49.28,49.49,162580,0
+PLXS.US,D,20161116,000000,49.4,50.35,49.37,50.33,109513,0
+PLXS.US,D,20161117,000000,50.05,50.78,49.9188,50.64,98465,0
+PLXS.US,D,20161118,000000,50.7,51.11,49.9,50.85,176159,0
+PLXS.US,D,20161121,000000,50.88,51.05,50.19,50.65,143664,0
+PLXS.US,D,20161122,000000,50.74,51.34,50.63,51.29,138868,0
+PLXS.US,D,20161123,000000,51.1,51.5,50.86,51.28,104403,0
+PLXS.US,D,20161125,000000,51.42,51.65,51.1,51.39,65138,0
+PLXS.US,D,20161128,000000,51.25,51.745,50.854,50.93,174968,0
+PLXS.US,D,20161129,000000,51.11,51.27,50.57,50.7,157789,0
+PLXS.US,D,20161130,000000,51.02,51.48,50.81,51.1,142943,0
+PLXS.US,D,20161201,000000,51.19,51.63,50.37,50.73,97904,0
+PLXS.US,D,20161202,000000,50.81,51.15,50.22,50.99,176850,0
+PLXS.US,D,20161205,000000,51.28,51.652,50.79,51.36,172208,0
+PLXS.US,D,20161206,000000,51.62,51.87,51.08,51.75,102192,0
+PLXS.US,D,20161207,000000,51.77,52.69,51.12,52.56,98797,0
+PLXS.US,D,20161208,000000,52.79,53.6899,52.68,53.41,119627,0
+PLXS.US,D,20161209,000000,53.49,53.695,52.93,53.32,155373,0
+PLXS.US,D,20161212,000000,53.24,53.83,52.77,53.13,145646,0
+PLXS.US,D,20161213,000000,53.31,53.79,52.98,53.4,278664,0
+PLXS.US,D,20161214,000000,53.3,53.92,52.72,52.95,109629,0
+PLXS.US,D,20161215,000000,52.11,53.81,51.39,53.66,239030,0
+PLXS.US,D,20161216,000000,53.89,54.12,53.3,53.62,316514,0
+PLXS.US,D,20161219,000000,53.75,54.28,53.39,53.8,142850,0
+PLXS.US,D,20161220,000000,53.81,54.6969,53.21,54.22,159283,0
+PLXS.US,D,20161221,000000,54.07,54.7,54.07,54.44,87599,0
+PLXS.US,D,20161222,000000,54.55,54.8,53.7,54.06,78365,0
+PLXS.US,D,20161223,000000,54.01,54.68,53.99,54.45,90443,0
+PLXS.US,D,20161227,000000,54.54,54.99,54.4801,54.81,42379,0
+PLXS.US,D,20161228,000000,54.88,54.88,54.03,54.29,60951,0
+PLXS.US,D,20161229,000000,54.44,54.88,54.22,54.83,99163,0
+PLXS.US,D,20161230,000000,54.88,54.88,53.8,54.04,111845,0
+PLXS.US,D,20170103,000000,54.57,54.9,53.65,53.94,154357,0
+PLXS.US,D,20170104,000000,54.19,55.04,53.86,54.87,127348,0
+PLXS.US,D,20170105,000000,54.77,55.1,54.18,54.47,65674,0
+PLXS.US,D,20170106,000000,54.67,54.69,54.075,54.12,74358,0
+PLXS.US,D,20170109,000000,54.03,54.19,53.46,53.56,153746,0
+PLXS.US,D,20170110,000000,53.79,54.56,53.74,54.34,205376,0
+PLXS.US,D,20170111,000000,54.4,54.72,54,54.24,185723,0
+PLXS.US,D,20170112,000000,54.29,54.29,52.78,53.98,138167,0
+PLXS.US,D,20170113,000000,54.05,55.36,54.05,54.89,168725,0
+PLXS.US,D,20170117,000000,54.75,54.75,52.96,53.1,217602,0
+PLXS.US,D,20170118,000000,53.16,53.88,52.807,53.41,169543,0
+PLXS.US,D,20170119,000000,52.14,55.58,50.91,53.31,445460,0
+PLXS.US,D,20170120,000000,53.08,54.2,51.7,53.17,214753,0
+PLXS.US,D,20170123,000000,52.75,53.61,52.54,53.09,215797,0
+PLXS.US,D,20170124,000000,52.97,54.19,52.97,54.04,201291,0
+PLXS.US,D,20170125,000000,54.36,55,54.23,54.41,187249,0
+PLXS.US,D,20170126,000000,54.38,54.48,53.78,54.4,159249,0
+PLXS.US,D,20170127,000000,54.37,54.59,54.09,54.48,206118,0
+PLXS.US,D,20170130,000000,53.96,54.11,53.5,54.04,162642,0
+PLXS.US,D,20170131,000000,53.98,54.46,53.4,54.3,165891,0
+PLXS.US,D,20170201,000000,54.49,54.68,53.52,54.03,193919,0
+PLXS.US,D,20170202,000000,54.03,54.265,53.67,53.82,135604,0
+PLXS.US,D,20170203,000000,53.94,54.3725,53.525,54.18,178859,0
+PLXS.US,D,20170206,000000,54.1,54.97,53.99,54.52,232036,0
+PLXS.US,D,20170207,000000,54.72,55.01,54.41,54.73,335094,0
+PLXS.US,D,20170208,000000,54.46,55.28,53.825,54.87,281467,0
+PLXS.US,D,20170209,000000,55.08,56.34,54.98,56.05,368925,0
+PLXS.US,D,20170210,000000,56.24,56.525,55.61,56.26,180701,0
+PLXS.US,D,20170213,000000,56.59,56.96,56.3495,56.78,166778,0
+PLXS.US,D,20170214,000000,56.5,57.17,56.21,57.06,139264,0
+PLXS.US,D,20170215,000000,56.79,57.64,56.71,57.49,123853,0
+PLXS.US,D,20170216,000000,57.43,57.72,57.05,57.48,118855,0
+PLXS.US,D,20170217,000000,57.58,57.59,56.96,57.41,342323,0
+PLXS.US,D,20170221,000000,57.48,58.27,57.48,57.97,180500,0
+PLXS.US,D,20170222,000000,57.72,58.04,57.46,57.81,106607,0
+PLXS.US,D,20170223,000000,58.04,58.74,57.37,57.98,191702,0
+PLXS.US,D,20170224,000000,57.36,58.02,57.17,57.71,129374,0
+PLXS.US,D,20170227,000000,57.63,57.895,57.06,57.47,125121,0
+PLXS.US,D,20170228,000000,57.43,57.48,56.04,56.07,201125,0
+PLXS.US,D,20170301,000000,56.52,57.4,56.52,57.34,142063,0
+PLXS.US,D,20170302,000000,57.3,57.34,56.71,56.86,95900,0
+PLXS.US,D,20170303,000000,56.87,57.47,56.2,56.59,118337,0
+PLXS.US,D,20170306,000000,56.2,57.97,55.72,56.56,171432,0
+PLXS.US,D,20170307,000000,56.49,57.21,55.78,55.8,328463,0
+PLXS.US,D,20170308,000000,55.87,56.7,55.4,55.44,210557,0
+PLXS.US,D,20170309,000000,55.46,55.76,55,55.09,254904,0
+PLXS.US,D,20170310,000000,55.43,55.84,54.38,55.27,134142,0
+PLXS.US,D,20170313,000000,55.34,55.74,55.21,55.51,126781,0
+PLXS.US,D,20170314,000000,55.29,55.94,54.9624,55.86,119476,0
+PLXS.US,D,20170315,000000,56.11,56.96,56.05,56.86,158476,0
+PLXS.US,D,20170316,000000,57.11,57.61,56.62,56.96,116942,0
+PLXS.US,D,20170317,000000,56.78,58.1,56.56,57.92,378082,0
+PLXS.US,D,20170320,000000,57.72,57.92,57.04,57.33,114910,0
+PLXS.US,D,20170321,000000,57.61,57.84,56.18,56.46,218828,0
+PLXS.US,D,20170322,000000,56.41,57,56.27,56.97,119074,0
+PLXS.US,D,20170323,000000,56.91,57.73,56.74,57.15,128529,0
+PLXS.US,D,20170324,000000,57.26,57.75,56.92,57.2,119967,0
+PLXS.US,D,20170327,000000,56.48,57.84,56.41,57.64,103301,0
+PLXS.US,D,20170328,000000,57.44,58.03,57.02,57.77,103454,0
+PLXS.US,D,20170329,000000,57.6,57.91,57.42,57.8,50290,0
+PLXS.US,D,20170330,000000,57.85,58.46,57.85,58.2,99540,0
+PLXS.US,D,20170331,000000,58.13,58.34,57.75,57.8,191304,0
+PLXS.US,D,20170403,000000,57.84,58.16,56.8831,57.13,164748,0
+PLXS.US,D,20170404,000000,56.99,57.81,56.74,57.32,258112,0
+PLXS.US,D,20170405,000000,57.51,57.72,56.5,56.68,180912,0
+PLXS.US,D,20170406,000000,56.67,57.52,56.6,57.28,103335,0
+PLXS.US,D,20170407,000000,57.22,57.63,56.94,57.28,133425,0
+PLXS.US,D,20170410,000000,57.3,58,56.83,57.13,78464,0
+PLXS.US,D,20170411,000000,57.01,57.79,56.75,57.64,190422,0
+PLXS.US,D,20170412,000000,57.58,57.82,56.77,57.04,145868,0
+PLXS.US,D,20170413,000000,57.05,57.4253,56.68,56.89,148061,0
+PLXS.US,D,20170417,000000,57.01,57.61,56.74,57.44,153582,0
+PLXS.US,D,20170418,000000,57.34,57.825,56.6076,57.52,118039,0
+PLXS.US,D,20170419,000000,57.88,58.52,57.88,58.17,160803,0
+PLXS.US,D,20170420,000000,51.04,55.3,51.04,53.62,851063,0
+PLXS.US,D,20170421,000000,53.62,53.77,51.77,52,652225,0
+PLXS.US,D,20170424,000000,52.75,53.11,52.16,53.08,453471,0
+PLXS.US,D,20170425,000000,53.46,53.66,52.81,53.04,239174,0
+PLXS.US,D,20170426,000000,53,53.64,52.68,52.99,339779,0
+PLXS.US,D,20170427,000000,53.05,53.53,52.81,52.95,176240,0
+PLXS.US,D,20170428,000000,53.14,53.14,51.96,51.99,189374,0
+PLXS.US,D,20170501,000000,52.11,52.55,51.54,52.03,159800,0
+PLXS.US,D,20170502,000000,52.13,52.9775,50.6,51.26,328977,0
+PLXS.US,D,20170503,000000,51.02,51.95,50.12,50.52,202314,0
+PLXS.US,D,20170504,000000,50.62,50.79,50.21,50.73,253805,0
+PLXS.US,D,20170505,000000,50.81,51.28,50.31,51.13,143319,0
+PLXS.US,D,20170508,000000,51.13,51.82,50.77,51,117891,0
+PLXS.US,D,20170509,000000,51.05,51.33,50.72,50.95,130012,0
+PLXS.US,D,20170510,000000,50.92,51.25,50.51,50.64,152501,0
+PLXS.US,D,20170511,000000,50.53,51,50.14,50.84,212339,0
+PLXS.US,D,20170512,000000,50.66,52.2,50.56,50.64,231471,0
+PLXS.US,D,20170515,000000,50.87,51.88,50.87,51.34,199371,0
+PLXS.US,D,20170516,000000,51.28,51.71,51.1,51.39,162543,0
+PLXS.US,D,20170517,000000,50.79,51.5825,50.21,50.23,323170,0
+PLXS.US,D,20170518,000000,50.13,50.14,49.28,49.68,269322,0
+PLXS.US,D,20170519,000000,49.67,50.25,49.06,50.02,210086,0
+PLXS.US,D,20170522,000000,50.11,50.63,49.9209,50.59,133817,0
+PLXS.US,D,20170523,000000,50.73,51.08,50.26,50.76,155633,0
+PLXS.US,D,20170524,000000,50.76,51.39,50.345,51.19,164866,0
+PLXS.US,D,20170525,000000,51.47,52.08,50.93,51.88,177893,0
+PLXS.US,D,20170526,000000,51.87,52.01,51.5,51.83,163697,0
+PLXS.US,D,20170530,000000,51.71,52.15,51.64,52.06,167517,0
+PLXS.US,D,20170531,000000,52.13,52.31,51.63,51.98,162579,0
+PLXS.US,D,20170601,000000,52.17,52.89,51.74,52.89,172029,0
+PLXS.US,D,20170602,000000,52.96,53.77,52.59,53.24,152193,0
+PLXS.US,D,20170605,000000,53.17,53.6,53.05,53.06,155232,0
+PLXS.US,D,20170606,000000,52.79,53.13,52.36,52.79,142341,0
+PLXS.US,D,20170607,000000,52.9,53.5,52.31,52.93,96168,0
+PLXS.US,D,20170608,000000,52.97,54.03,52.83,53.81,110614,0
+PLXS.US,D,20170609,000000,53.87,54.37,52.76,53.38,165243,0
+PLXS.US,D,20170612,000000,53.36,53.58,52.47,53.01,146329,0
+PLXS.US,D,20170613,000000,53.11,53.66,52.915,53.06,171836,0
+PLXS.US,D,20170614,000000,53.12,53.1975,52.09,52.25,182723,0
+PLXS.US,D,20170615,000000,51.77,52.39,51.77,52.38,140306,0
+PLXS.US,D,20170616,000000,52.14,52.4,51.46,51.66,274329,0
+PLXS.US,D,20170619,000000,51.83,52.53,51.55,52.09,123738,0
+PLXS.US,D,20170620,000000,51.85,51.98,51.07,51.35,94533,0
+PLXS.US,D,20170621,000000,51.43,51.78,51.21,51.32,90779,0
+PLXS.US,D,20170622,000000,51.35,52.06,50.84,51.95,144527,0
+PLXS.US,D,20170623,000000,51.98,53.11,51.763,53.05,342503,0
+PLXS.US,D,20170626,000000,53.45,53.6,52.61,53.25,96514,0
+PLXS.US,D,20170627,000000,53.25,53.74,52.045,52.25,191499,0
+PLXS.US,D,20170628,000000,52.52,53.8,51.98,53.66,168876,0
+PLXS.US,D,20170629,000000,53.67,53.73,52.24,53.04,200578,0
+PLXS.US,D,20170630,000000,53.1,53.1,52.47,52.57,114292,0
+PLXS.US,D,20170703,000000,53.08,53.215,52.615,52.71,65692,0
+PLXS.US,D,20170705,000000,52.75,52.75,51.6,51.86,137394,0
+PLXS.US,D,20170706,000000,51.53,51.705,50.93,50.99,201515,0
+PLXS.US,D,20170707,000000,50.96,52.04,50.96,51.58,254051,0
+PLXS.US,D,20170710,000000,51.46,52.1,51.101,51.57,160064,0
+PLXS.US,D,20170711,000000,51.56,52.305,51.31,52,184879,0
+PLXS.US,D,20170712,000000,52.46,53.23,52.38,52.93,114034,0
+PLXS.US,D,20170713,000000,52.94,52.94,52.28,52.47,101118,0
+PLXS.US,D,20170714,000000,52.48,52.89,52.31,52.76,129101,0
+PLXS.US,D,20170717,000000,52.75,53.75,52.75,53.27,149237,0
+PLXS.US,D,20170718,000000,53.08,53.32,52.16,53.06,150606,0
+PLXS.US,D,20170719,000000,53.13,54.32,53.13,53.83,211929,0
+PLXS.US,D,20170720,000000,55.83,56.45,52.72,54.93,489501,0
+PLXS.US,D,20170721,000000,55.75,55.88,54.13,54.46,276320,0
+PLXS.US,D,20170724,000000,54.42,55.07,54.25,54.78,229058,0
+PLXS.US,D,20170725,000000,54.92,55.42,54.31,54.88,139933,0
+PLXS.US,D,20170726,000000,54.95,54.98,54.52,54.65,187557,0
+PLXS.US,D,20170727,000000,54.83,54.83,54,54.32,178055,0
+PLXS.US,D,20170728,000000,54.22,54.57,53.38,53.74,163919,0
+PLXS.US,D,20170731,000000,53.89,53.89,53.47,53.62,153774,0
+PLXS.US,D,20170801,000000,53.75,54.02,53.56,53.97,75775,0
+PLXS.US,D,20170802,000000,53.98,53.98,53.2,53.44,106645,0
+PLXS.US,D,20170803,000000,53.49,53.49,52.56,52.63,101629,0
+PLXS.US,D,20170804,000000,52.5435,52.805,52.24,52.37,86336,0
+PLXS.US,D,20170807,000000,52.41,53.03,52.41,52.69,84731,0
+PLXS.US,D,20170808,000000,52.62,53.13,52.35,52.54,75500,0
+PLXS.US,D,20170809,000000,52.28,52.835,51.92,52.34,91296,0
+PLXS.US,D,20170810,000000,52.14,52.51,50.94,50.98,134916,0
+PLXS.US,D,20170811,000000,51.11,51.11,50,50.4,188009,0
+PLXS.US,D,20170814,000000,50.79,51.43,50.62,51.11,165959,0
+PLXS.US,D,20170815,000000,51.2,51.69,50.23,50.33,131669,0
+PLXS.US,D,20170816,000000,50.33,51.25,50.25,51.02,148791,0
+PLXS.US,D,20170817,000000,50.9,51.09,50,50.03,204521,0
+PLXS.US,D,20170818,000000,49.66,49.95,49.52,49.75,132526,0
+PLXS.US,D,20170821,000000,49.73,49.73,49.22,49.37,103997,0
+PLXS.US,D,20170822,000000,49.54,50.21,49.54,50.07,133191,0
+PLXS.US,D,20170823,000000,49.81,50.25,49.202,50.1,103171,0
+PLXS.US,D,20170824,000000,50.2,50.27,49.54,49.82,120977,0
+PLXS.US,D,20170825,000000,50.15,50.39,49.8,50.17,90091,0
+PLXS.US,D,20170828,000000,51.6,53.19,50.82,51.15,249436,0
+PLXS.US,D,20170829,000000,50.87,51.44,50.33,50.92,149238,0
+PLXS.US,D,20170830,000000,50.93,51.36,50.89,51.31,94329,0
+PLXS.US,D,20170831,000000,51.46,52.21,51.3,52.08,107916,0
+PLXS.US,D,20170901,000000,52.15,52.605,51.9,52.58,65999,0
+PLXS.US,D,20170905,000000,52.49,52.67,51.58,51.93,105546,0
+PLXS.US,D,20170906,000000,52.02,52.02,51.33,51.54,86910,0
+PLXS.US,D,20170907,000000,51.61,51.66,51.05,51.37,62700,0
+PLXS.US,D,20170908,000000,51.29,51.66,50.88,51.49,110864,0
+PLXS.US,D,20170911,000000,51.74,52.48,51.74,52.23,87467,0
+PLXS.US,D,20170912,000000,52.3,52.68,52.28,52.48,47242,0
+PLXS.US,D,20170913,000000,52.36,52.63,52.06,52.42,65330,0
+PLXS.US,D,20170914,000000,52.35,52.55,52.07,52.43,57104,0
+PLXS.US,D,20170915,000000,52.55,52.8,52.21,52.69,227329,0
+PLXS.US,D,20170918,000000,52.93,53.82,52.775,53.52,118584,0
+PLXS.US,D,20170919,000000,53.54,54.42,53.48,54.25,257786,0
+PLXS.US,D,20170920,000000,54.22,54.73,54.1225,54.28,198275,0
+PLXS.US,D,20170921,000000,54.12,54.68,53.95,54.47,125873,0
+PLXS.US,D,20170922,000000,54.41,55.37,54.41,55.3,130652,0
+PLXS.US,D,20170925,000000,55.31,55.92,54.29,55.18,261655,0
+PLXS.US,D,20170926,000000,55.32,55.8,55.255,55.4,141351,0
+PLXS.US,D,20170927,000000,55.69,56.9,55.46,56.49,189635,0
+PLXS.US,D,20170928,000000,56.22,56.9,53.811,56.45,186723,0
+PLXS.US,D,20170929,000000,56.42,56.67,55.1498,56.08,123734,0
+PLXS.US,D,20171002,000000,56.15,56.99,55.95,56.97,271702,0
+PLXS.US,D,20171003,000000,56.96,57.92,56.415,57.9,209136,0
+PLXS.US,D,20171004,000000,58,58.42,57.81,58.38,103920,0
+PLXS.US,D,20171005,000000,58.57,58.8,58.03,58.45,203576,0
+PLXS.US,D,20171006,000000,58.33,58.92,58.06,58.91,146257,0
+PLXS.US,D,20171009,000000,58.91,59.55,58.65,59.09,201521,0
+PLXS.US,D,20171010,000000,58.82,59.025,58.29,58.95,211480,0
+PLXS.US,D,20171011,000000,59.4,59.46,58.81,58.92,283769,0
+PLXS.US,D,20171012,000000,58.93,59,58.53,58.7,161722,0
+PLXS.US,D,20171013,000000,58.925,58.925,58.53,58.65,129737,0
+PLXS.US,D,20171016,000000,58.83,59.075,58.43,58.58,140081,0
+PLXS.US,D,20171017,000000,58.6,59.335,58.19,58.46,100544,0
+PLXS.US,D,20171018,000000,58.705,59.17,58.66,59.05,103442,0
+PLXS.US,D,20171019,000000,58.83,58.83,57.04,58.32,231727,0
+PLXS.US,D,20171020,000000,58.81,58.91,57.79,58.01,166803,0
+PLXS.US,D,20171023,000000,58.22,58.62,57.8768,58.54,223892,0
+PLXS.US,D,20171024,000000,58.65,58.94,58.3,58.43,112654,0
+PLXS.US,D,20171025,000000,58.16,58.99,57.53,58.67,159296,0
+PLXS.US,D,20171026,000000,59,61.91,56.36,61.83,247950,0
+PLXS.US,D,20171027,000000,61.81,62.56,61.17,62.47,163953,0
+PLXS.US,D,20171030,000000,62.05,62.05,60.26,61.27,272343,0
+PLXS.US,D,20171031,000000,61.42,61.75,60.65,61.43,229568,0
+PLXS.US,D,20171101,000000,61.69,61.86,60.5,60.66,98632,0
+PLXS.US,D,20171102,000000,60.57,60.75,60.02,60.49,78386,0
+PLXS.US,D,20171103,000000,60.48,60.855,59.77,60.02,108945,0
+PLXS.US,D,20171106,000000,59.82,61.06,59.82,61,131569,0
+PLXS.US,D,20171107,000000,61.03,61.2,60.6,60.83,106524,0
+PLXS.US,D,20171108,000000,60.83,61.49,60.63,61.15,86742,0
+PLXS.US,D,20171109,000000,60.82,61.76,60.46,61.13,100501,0
+PLXS.US,D,20171110,000000,60.96,61.455,60.96,61.06,104844,0
+PLXS.US,D,20171113,000000,60.83,61.53,60.595,61.08,115381,0
+PLXS.US,D,20171114,000000,60.9,61.29,60.67,60.99,118725,0
+PLXS.US,D,20171115,000000,60.62,61,59.09,60.5,113649,0
+PLXS.US,D,20171116,000000,60.77,61.57,60.57,60.93,157006,0
+PLXS.US,D,20171117,000000,60.69,61.73,60.68,60.94,228813,0
+PLXS.US,D,20171120,000000,60.94,62.5,60.39,62.47,211842,0
+PLXS.US,D,20171121,000000,62.75,63.5,62.2,62.95,162162,0
+PLXS.US,D,20171122,000000,63.03,63.3,62.51,63.06,131610,0
+PLXS.US,D,20171124,000000,63.16,63.44,63.08,63.32,43822,0
+PLXS.US,D,20171127,000000,63.32,63.45,62.725,63.15,121422,0
+PLXS.US,D,20171128,000000,63.31,64.12,62.93,63.64,145799,0
+PLXS.US,D,20171129,000000,63.78,64.12,62.79,62.96,141756,0
+PLXS.US,D,20171130,000000,63.21,63.67,62.42,62.5,179047,0
+PLXS.US,D,20171201,000000,62.52,63.03,60.45,61.8,229333,0
+PLXS.US,D,20171204,000000,62.5,62.5,61.29,61.49,122825,0
+PLXS.US,D,20171205,000000,61.56,61.86,61.065,61.19,162047,0
+PLXS.US,D,20171206,000000,61.08,61.97,60.39,60.72,132573,0
+PLXS.US,D,20171207,000000,60.69,61.415,60.65,60.88,164439,0
+PLXS.US,D,20171208,000000,61.34,61.34,60.85,60.89,81987,0
+PLXS.US,D,20171211,000000,60.82,61.19,60.66,61.11,202716,0
+PLXS.US,D,20171212,000000,61.24,61.453,61.05,61.28,81871,0
+PLXS.US,D,20171213,000000,61.2,61.81,60.69,61.25,124524,0
+PLXS.US,D,20171214,000000,61.25,61.55,60.59,60.66,107729,0
+PLXS.US,D,20171215,000000,60.87,62.04,60.38,61.58,355386,0
+PLXS.US,D,20171218,000000,62.12,63.09,61.24,62.11,110249,0
+PLXS.US,D,20171219,000000,62.23,63.1114,61.38,61.49,99926,0
+PLXS.US,D,20171220,000000,61.78,62.42,61.24,61.87,93809,0
+PLXS.US,D,20171221,000000,61.99,62.85,61.7,62.01,104760,0
+PLXS.US,D,20171222,000000,61.99,61.99,60.83,60.93,107065,0
+PLXS.US,D,20171226,000000,60.71,60.84,60.1,60.6,92247,0
+PLXS.US,D,20171227,000000,60.66,61.51,60.15,60.33,139462,0
+PLXS.US,D,20171228,000000,60.43,61.08,59.805,60.8,125417,0
+PLXS.US,D,20171229,000000,60.83,61.13,59.43,60.72,107444,0
+PLXS.US,D,20180102,000000,61.04,61.37,60.45,61.08,98617,0
+PLXS.US,D,20180103,000000,61.04,61.69,60.86,61.16,88794,0
+PLXS.US,D,20180104,000000,61.31,62.245,55.03,61.91,96068,0
+PLXS.US,D,20180105,000000,62.17,62.98,61.4,62.21,67159,0
+PLXS.US,D,20180108,000000,64.01,65.54,62.94,65.12,230812,0
+PLXS.US,D,20180109,000000,65.23,65.23,61,64.53,199412,0
+PLXS.US,D,20180110,000000,64.33,64.33,63.23,63.76,71519,0
+PLXS.US,D,20180111,000000,63.99,64.57,63.8,64.55,165954,0
+PLXS.US,D,20180112,000000,64.7,65.87,64.7,65.87,82898,0
+PLXS.US,D,20180116,000000,66.12,66.78,63.66,63.77,205562,0
+PLXS.US,D,20180117,000000,64,64.84,63.34,64.36,239938,0
+PLXS.US,D,20180118,000000,58.1,63.32,58.06,60.12,672861,0
+PLXS.US,D,20180119,000000,59.96,61.17,59.595,60.56,225219,0
+PLXS.US,D,20180122,000000,60.19,60.4,59.6825,59.97,206454,0
+PLXS.US,D,20180123,000000,59.97,60.39,59.46,60.29,173523,0
+PLXS.US,D,20180124,000000,60.52,60.8,59.37,59.65,187696,0
+PLXS.US,D,20180125,000000,61.11,62.209,60.17,60.54,190341,0
+PLXS.US,D,20180126,000000,60.75,61.5,60.27,61.28,101392,0
+PLXS.US,D,20180129,000000,60.73,61.49,60.07,60.55,231832,0
+PLXS.US,D,20180130,000000,60.08,60.57,59.69,59.95,138309,0
+PLXS.US,D,20180131,000000,60.26,60.645,59.73,59.75,121103,0
+PLXS.US,D,20180201,000000,59.52,60.915,59.38,60.49,137638,0
+PLXS.US,D,20180202,000000,60.04,60.205,59.68,59.82,171259,0
+PLXS.US,D,20180205,000000,59.03,59.82,58.17,58.18,252935,0
+PLXS.US,D,20180206,000000,57.1,59.4,53.4,58.96,253602,0
+PLXS.US,D,20180207,000000,58.8,59.78,58.68,59.39,145826,0
+PLXS.US,D,20180208,000000,59.49,59.69,57.53,57.53,153661,0
+PLXS.US,D,20180209,000000,58.25,58.25,56.16,57.47,270294,0
+PLXS.US,D,20180212,000000,57.74,58.47,56.84,58.08,158901,0
+PLXS.US,D,20180213,000000,57.68,58.14,57.4,57.64,134328,0
+PLXS.US,D,20180214,000000,57.08,58.77,57.08,58.52,107726,0
+PLXS.US,D,20180215,000000,58.93,59.47,58.445,59.14,82972,0
+PLXS.US,D,20180216,000000,58.94,59.93,58.3805,59.25,154741,0
+PLXS.US,D,20180220,000000,60.76,61.06,60.76,60.76,185504,0
+PLXS.US,D,20180221,000000,60.87,61.405,59.78,60.17,180263,0
+PLXS.US,D,20180222,000000,60.58,61.35,60.151,60.48,158756,0
+PLXS.US,D,20180223,000000,60.77,61.27,60.36,60.96,105121,0
+PLXS.US,D,20180226,000000,60.97,61.94,60.77,61.88,75558,0
+PLXS.US,D,20180227,000000,61.87,62.44,60.82,61.23,163301,0
+PLXS.US,D,20180228,000000,61.55,61.64,60.31,60.32,123839,0
+PLXS.US,D,20180301,000000,60.33,60.86,59.12,60.01,122794,0
+PLXS.US,D,20180302,000000,59.68,61.55,59.15,61.43,116082,0
+PLXS.US,D,20180305,000000,61.09,62.14,61.09,61.71,108513,0
+PLXS.US,D,20180306,000000,61.97,62.77,61.49,62.54,147251,0
+PLXS.US,D,20180307,000000,62.08,63.45,62.02,63.14,132272,0
+PLXS.US,D,20180308,000000,63.25,63.71,62.41,62.99,177144,0
+PLXS.US,D,20180309,000000,63.29,64.71,63.12,64.28,120929,0
+PLXS.US,D,20180312,000000,64.36,65.24,64.36,65.13,109855,0
+PLXS.US,D,20180313,000000,65.48,66.11,64.45,64.46,108505,0
+PLXS.US,D,20180314,000000,64.78,65.29,63.84,63.91,103749,0
+PLXS.US,D,20180315,000000,64.02,64.61,63.69,64.35,131657,0
+PLXS.US,D,20180316,000000,64.55,66.49,64.41,65.81,460520,0
+PLXS.US,D,20180319,000000,65.64,66.01,64.31,64.94,185935,0
+PLXS.US,D,20180320,000000,65.08,65.41,64.28,64.54,128851,0
+PLXS.US,D,20180321,000000,64.54,65,64.29,64.42,109419,0
+PLXS.US,D,20180322,000000,63.86,64.48,62.56,62.64,146744,0
+PLXS.US,D,20180323,000000,62.65,63.835,60.2,60.32,215540,0
+PLXS.US,D,20180326,000000,61.1,61.95,59.63,60.25,295114,0
+PLXS.US,D,20180327,000000,60.25,60.28,58.35,58.48,248577,0
+PLXS.US,D,20180328,000000,58.6,58.94,57.83,58.5,248910,0
+PLXS.US,D,20180329,000000,58.85,60.495,58.43,59.73,266354,0
+PLXS.US,D,20180402,000000,59.45,60.31,58.44,58.74,136825,0
+PLXS.US,D,20180403,000000,59.08,59.93,58.9,59.66,143328,0
+PLXS.US,D,20180404,000000,58.78,60.05,58.78,59.74,113038,0
+PLXS.US,D,20180405,000000,60.16,60.31,59.41,59.83,126488,0
+PLXS.US,D,20180406,000000,59.46,60.1,58.11,58.59,145368,0
+PLXS.US,D,20180409,000000,59.13,60.105,58.21,58.43,128322,0
+PLXS.US,D,20180410,000000,59.13,60.17,58.87,59.92,266137,0
+PLXS.US,D,20180411,000000,60.46,60.855,59.55,60.46,137212,0
+PLXS.US,D,20180412,000000,60.79,61.48,60.145,60.84,94468,0
+PLXS.US,D,20180413,000000,61.04,62.21,61.04,61.91,119924,0
+PLXS.US,D,20180416,000000,61.97,62.425,61.816,62.06,124848,0
+PLXS.US,D,20180417,000000,62.33,63,60.385,62.08,205187,0
+PLXS.US,D,20180418,000000,62.4,62.89,62.09,62.69,211750,0
+PLXS.US,D,20180419,000000,62.57,63.17,62.26,62.61,130428,0
+PLXS.US,D,20180420,000000,62.34,63.15,62.21,62.29,140079,0
+PLXS.US,D,20180423,000000,62.36,63.54,61.93,62.32,136102,0
+PLXS.US,D,20180424,000000,62.65,63.75,61.68,61.88,169844,0
+PLXS.US,D,20180425,000000,62.06,62.655,61.26,61.48,159924,0
+PLXS.US,D,20180426,000000,58.56,59.8,53.21,54.7,672791,0
+PLXS.US,D,20180427,000000,54.74,55.79,54.72,55.56,325519,0
+PLXS.US,D,20180430,000000,55.85,56.43,54.78,54.84,330319,0
+PLXS.US,D,20180501,000000,54.51,56.34,53.82,56.24,171537,0
+PLXS.US,D,20180502,000000,56.34,57.22,56.135,56.68,132994,0
+PLXS.US,D,20180503,000000,56.43,56.85,55.975,56.64,114555,0
+PLXS.US,D,20180504,000000,56.48,58.59,56.46,58.2,216456,0
+PLXS.US,D,20180507,000000,58.26,59.62,57.745,58.08,263195,0
+PLXS.US,D,20180508,000000,58.08,59.105,57.83,58.34,328807,0
+PLXS.US,D,20180509,000000,58.39,59,58.06,58.16,147160,0
+PLXS.US,D,20180510,000000,58.23,58.94,58.07,58.8,198190,0
+PLXS.US,D,20180511,000000,58.75,60.17,58.75,59.12,236784,0
+PLXS.US,D,20180514,000000,59.35,60.33,58.59,58.8,199110,0
+PLXS.US,D,20180515,000000,58.58,59.225,58.08,58.25,194811,0
+PLXS.US,D,20180516,000000,58.29,59.18,57.86,58.93,167198,0
+PLXS.US,D,20180517,000000,58.98,59.87,58.98,59.47,149428,0
+PLXS.US,D,20180518,000000,59.7,59.88,59.34,59.77,216808,0
+PLXS.US,D,20180521,000000,59.99,60.86,59.56,59.68,168738,0
+PLXS.US,D,20180522,000000,59.75,60.17,59.02,59.07,147633,0
+PLXS.US,D,20180523,000000,58.92,59.21,58.15,58.27,224121,0
+PLXS.US,D,20180524,000000,58.28,58.735,57.41,57.77,144695,0
+PLXS.US,D,20180525,000000,57.63,58.51,56.27,57.98,145281,0
+PLXS.US,D,20180529,000000,57.62,58.59,57.62,58.31,195001,0
+PLXS.US,D,20180530,000000,58.34,59.5,58.34,59.23,212840,0
+PLXS.US,D,20180531,000000,59.22,59.74,58.14,58.15,153684,0
+PLXS.US,D,20180601,000000,58.44,59.13,58.44,58.89,158029,0
+PLXS.US,D,20180604,000000,59.1,59.63,58.8287,59.45,135390,0
+PLXS.US,D,20180605,000000,59.41,60.96,59.21,60.75,143379,0
+PLXS.US,D,20180606,000000,60.76,61.42,60.74,61.33,92234,0
+PLXS.US,D,20180607,000000,61.38,61.97,60.91,61.27,94054,0
+PLXS.US,D,20180608,000000,61.14,61.41,59.94,61,117202,0
+PLXS.US,D,20180611,000000,60.9,61.6,60.4,61.31,159399,0
+PLXS.US,D,20180612,000000,61.15,61.61,60.56,61,139284,0
+PLXS.US,D,20180613,000000,60.98,61.98,60.162,60.52,147064,0
+PLXS.US,D,20180614,000000,60.66,61.09,60.5,61.07,116386,0
+PLXS.US,D,20180615,000000,60.72,61.46,60.43,61.33,375747,0
+PLXS.US,D,20180618,000000,61.08,61.79,60.55,61,235139,0
+PLXS.US,D,20180619,000000,60.75,61.08,59.75,60.94,178523,0
+PLXS.US,D,20180620,000000,61.15,61.79,60.485,61.73,145093,0
+PLXS.US,D,20180621,000000,61.65,61.94,60.93,61.46,133367,0
+PLXS.US,D,20180622,000000,61.76,62.21,61.11,61.66,232362,0
+PLXS.US,D,20180625,000000,61.51,61.51,59.31,59.74,106992,0
+PLXS.US,D,20180626,000000,59.83,61.04,59.36,60.53,116839,0
+PLXS.US,D,20180627,000000,60.7,61.53,60,60.05,116328,0
+PLXS.US,D,20180628,000000,59.89,59.89,59.025,59.49,86101,0
+PLXS.US,D,20180629,000000,59.62,60.14,59.53,59.54,114950,0
+PLXS.US,D,20180702,000000,59.25,60.31,59.06,60.3,102793,0
+PLXS.US,D,20180703,000000,60.5,61.17,60.5,60.65,71626,0
+PLXS.US,D,20180705,000000,60.85,61.9,60.71,61.85,154144,0
+PLXS.US,D,20180706,000000,61.8,62.53,61.54,62.41,79178,0
+PLXS.US,D,20180709,000000,62.68,63.12,62.24,63.1,120302,0
+PLXS.US,D,20180710,000000,63.24,63.7,62.86,63.17,99451,0
+PLXS.US,D,20180711,000000,62.71,63.57,61.55,61.69,105761,0
+PLXS.US,D,20180712,000000,61.95,62.52,61.3325,62.15,104297,0
+PLXS.US,D,20180713,000000,62.19,62.68,61.8,61.98,80524,0
+PLXS.US,D,20180716,000000,61.98,62.3,61.74,61.97,186234,0
+PLXS.US,D,20180717,000000,61.92,62.295,61.63,62.13,180674,0
+PLXS.US,D,20180718,000000,61.91,62.01,60.55,60.88,299801,0
+PLXS.US,D,20180719,000000,61.06,62.28,58.8,61.79,330671,0
+PLXS.US,D,20180720,000000,61.56,61.63,59.96,61.07,234365,0
+PLXS.US,D,20180723,000000,61.06,61.57,60.46,61.18,170426,0
+PLXS.US,D,20180724,000000,61.42,62.145,60.69,60.74,176014,0
+PLXS.US,D,20180725,000000,60.74,60.85,59.33,59.87,180023,0
+PLXS.US,D,20180726,000000,59.72,60.69,59.72,60.02,219769,0
+PLXS.US,D,20180727,000000,60.15,60.3179,58.45,58.98,190214,0
+PLXS.US,D,20180730,000000,58.99,59.47,58.695,59.15,144054,0
+PLXS.US,D,20180731,000000,59.18,60.07,59.18,59.42,255064,0
+PLXS.US,D,20180801,000000,59.42,60.17,58.58,59.86,216473,0
+PLXS.US,D,20180802,000000,59.62,60.88,59.62,60.53,122914,0
+PLXS.US,D,20180803,000000,60.52,61,60.165,60.42,116786,0
+PLXS.US,D,20180806,000000,60.49,61.52,60.49,61.14,158939,0
+PLXS.US,D,20180807,000000,61.3,61.73,61.12,61.51,133662,0
+PLXS.US,D,20180808,000000,61.56,61.74,61.18,61.44,86478,0
+PLXS.US,D,20180809,000000,61.28,61.96,61.2,61.26,88160,0
+PLXS.US,D,20180810,000000,61,61.28,60.53,60.82,90550,0
+PLXS.US,D,20180813,000000,60.77,61.43,60.29,60.8,93033,0
+PLXS.US,D,20180814,000000,60.87,62.08,60.4,61.56,91234,0
+PLXS.US,D,20180815,000000,61.27,61.56,60.35,60.99,86666,0
+PLXS.US,D,20180816,000000,61.23,61.64,60.91,61.03,93605,0
+PLXS.US,D,20180817,000000,60.83,61.16,60.64,61.1,132613,0
+PLXS.US,D,20180820,000000,61.17,61.5,60.68,61.04,172587,0
+PLXS.US,D,20180821,000000,61.18,61.93,60.75,61.66,163732,0
+PLXS.US,D,20180822,000000,61.67,61.77,61.09,61.52,120348,0
+PLXS.US,D,20180823,000000,61.48,61.7,60.4705,60.84,130461,0
+PLXS.US,D,20180824,000000,60.9,61.06,60.52,60.95,88299,0
+PLXS.US,D,20180827,000000,61.24,62.385,61.24,61.88,110976,0
+PLXS.US,D,20180828,000000,61.96,62.93,61.96,62.7,149874,0
+PLXS.US,D,20180829,000000,62.71,63,62.577,62.92,143997,0
+PLXS.US,D,20180830,000000,62.84,64.11,62.6,63.52,204943,0
+PLXS.US,D,20180831,000000,63.31,63.72,63.055,63.29,125390,0
+PLXS.US,D,20180904,000000,63.07,63.15,62.165,62.98,128660,0
+PLXS.US,D,20180905,000000,62.97,62.97,61.6,62.6,113544,0
+PLXS.US,D,20180906,000000,62.61,62.63,61.17,61.19,131925,0
+PLXS.US,D,20180907,000000,61.15,61.35,60.5,61.02,111532,0
+PLXS.US,D,20180910,000000,61.03,61.525,60.64,60.76,112910,0
+PLXS.US,D,20180911,000000,60.68,60.99,60.17,60.54,84675,0
+PLXS.US,D,20180912,000000,60.49,61.895,60.29,61.57,188977,0
+PLXS.US,D,20180913,000000,61.74,62,61.41,61.48,85091,0
+PLXS.US,D,20180914,000000,61.47,62.37,61.47,62.04,135700,0
+PLXS.US,D,20180917,000000,62.02,62.34,60.74,60.82,137905,0
+PLXS.US,D,20180918,000000,60.96,61.48,60.25,60.69,128180,0
+PLXS.US,D,20180919,000000,60.64,61.35,60.52,60.91,170992,0
+PLXS.US,D,20180920,000000,61.14,62.605,60.79,61.04,158753,0
+PLXS.US,D,20180921,000000,61.33,61.92,61.16,61.34,503007,0
+PLXS.US,D,20180924,000000,61.29,61.79,60.13,61.39,138664,0
+PLXS.US,D,20180925,000000,61.17,61.504,60.12,60.28,134400,0
+PLXS.US,D,20180926,000000,60.32,60.32,59.36,59.5,110252,0
+PLXS.US,D,20180927,000000,59.51,59.57,58.5297,58.59,99162,0
+PLXS.US,D,20180928,000000,58.48,58.69,58.21,58.51,143616,0
+PLXS.US,D,20181001,000000,58.8,58.945,57.495,57.61,153419,0
+PLXS.US,D,20181002,000000,57.48,58.28,57.32,57.51,85979,0
+PLXS.US,D,20181003,000000,57.69,58.36,57.34,58.03,146928,0
+PLXS.US,D,20181004,000000,57.89,57.89,56.565,56.93,132214,0
+PLXS.US,D,20181005,000000,56.94,57,54.81,55.44,189652,0
+PLXS.US,D,20181008,000000,55.27,55.42,53.8,54.34,198981,0
+PLXS.US,D,20181009,000000,54.33,54.84,53.91,54.47,145772,0
+PLXS.US,D,20181010,000000,54.32,54.42,52.52,52.6,201126,0
+PLXS.US,D,20181011,000000,52.46,53.54,52.44,52.74,205193,0
+PLXS.US,D,20181012,000000,53.45,54.12,53.25,53.72,228091,0
+PLXS.US,D,20181015,000000,53.77,54.19,53.22,53.56,171070,0
+PLXS.US,D,20181016,000000,53.93,55.77,53.54,55.42,185053,0
+PLXS.US,D,20181017,000000,55.32,56.13,55.3,55.94,87569,0
+PLXS.US,D,20181018,000000,55.66,55.92,54.82,55.13,203176,0
+PLXS.US,D,20181019,000000,55.06,55.86,54.69,55.3,135486,0
+PLXS.US,D,20181022,000000,55.5,56.54,55.42,55.81,107943,0
+PLXS.US,D,20181023,000000,55.13,56.67,54.64,56.17,237646,0
+PLXS.US,D,20181024,000000,56.11,56.71,54.43,54.48,151247,0
+PLXS.US,D,20181025,000000,57.71,60.6,57.43,58.49,512461,0
+PLXS.US,D,20181026,000000,57.2,57.41,55.33,56.31,265844,0
+PLXS.US,D,20181029,000000,57.44,59.525,57.3,57.92,256118,0
+PLXS.US,D,20181030,000000,57.97,60.25,57.38,59.28,155035,0
+PLXS.US,D,20181031,000000,59.75,60.03,58.39,58.4,185603,0
+PLXS.US,D,20181101,000000,58.52,60.18,58.52,59.45,186199,0
+PLXS.US,D,20181102,000000,59.51,60.42,59.23,60.18,234216,0
+PLXS.US,D,20181105,000000,60.25,60.675,58.99,59.59,181455,0
+PLXS.US,D,20181106,000000,59.6,60.16,59.2,59.63,104105,0
+PLXS.US,D,20181107,000000,59.72,60.57,59.22,60.28,146937,0
+PLXS.US,D,20181108,000000,60,60.5975,59.46,59.56,180412,0
+PLXS.US,D,20181109,000000,59.26,59.31,57.6,58.19,197356,0
+PLXS.US,D,20181112,000000,58.19,58.19,56.59,57.24,179828,0
+PLXS.US,D,20181113,000000,57.49,58.86,57.33,57.57,137834,0
+PLXS.US,D,20181114,000000,57.99,58.67,57.4,57.48,119234,0
+PLXS.US,D,20181115,000000,57.4,59.21,57,58.93,118531,0
+PLXS.US,D,20181116,000000,58.45,60.33,58.38,59.83,404410,0
+PLXS.US,D,20181119,000000,59.81,59.82,58.29,58.39,155748,0
+PLXS.US,D,20181120,000000,57.63,59.21,56.94,58.28,179205,0
+PLXS.US,D,20181121,000000,58.71,59.52,58.5,58.72,134179,0
+PLXS.US,D,20181123,000000,58.14,59.78,58.14,58.86,83114,0
+PLXS.US,D,20181126,000000,59.54,60.52,59.52,60.07,187600,0
+PLXS.US,D,20181127,000000,59.81,61,59.55,59.62,102149,0
+PLXS.US,D,20181128,000000,59.96,61.42,59.11,61.21,168724,0
+PLXS.US,D,20181129,000000,61.06,61.615,60.69,61.23,154971,0
+PLXS.US,D,20181130,000000,61.07,61.98,60.26,61.04,273613,0
+PLXS.US,D,20181203,000000,61.29,62.34,60.69,62.17,141040,0
+PLXS.US,D,20181204,000000,61.93,62.37,59.65,59.81,164765,0
+PLXS.US,D,20181206,000000,59.21,60.3,58.62,59.25,150981,0
+PLXS.US,D,20181207,000000,59.46,59.86,56.45,56.84,244018,0
+PLXS.US,D,20181210,000000,56.84,57.5,55.34,55.89,288465,0
+PLXS.US,D,20181211,000000,55.89,57.93,55.18,55.32,246669,0
+PLXS.US,D,20181212,000000,55.77,56.83,55.24,56.13,187272,0
+PLXS.US,D,20181213,000000,56.26,56.95,54.2,54.43,209111,0
+PLXS.US,D,20181214,000000,53.93,55.14,52.35,52.59,285267,0
+PLXS.US,D,20181217,000000,52.56,53.3225,50.96,51.47,480867,0
+PLXS.US,D,20181218,000000,51.59,52.32,51.2525,51.94,362433,0
+PLXS.US,D,20181219,000000,52.16,52.9,50.97,51.52,166822,0
+PLXS.US,D,20181220,000000,51.27,52.115,49.75,50.51,129272,0
+PLXS.US,D,20181221,000000,50.7,52.23,49.42,50,617028,0
+PLXS.US,D,20181224,000000,49.62,50.5,48.245,48.66,120369,0
+PLXS.US,D,20181226,000000,49.03,49.57,47.63,49.06,551714,0
+PLXS.US,D,20181227,000000,48.54,50.18,48.54,50.18,381802,0
+PLXS.US,D,20181228,000000,50.39,51.03,49.32,50.2,308702,0
+PLXS.US,D,20181231,000000,50.57,51.08,50.03,51.08,168889,0
+PLXS.US,D,20190102,000000,50.36,52.1,50.35,51.74,209165,0
+PLXS.US,D,20190103,000000,51.37,52.28,49.953,50.45,174743,0
+PLXS.US,D,20190104,000000,50.96,52.39,48.22,51.74,144179,0
+PLXS.US,D,20190107,000000,51.61,52.55,51.61,52.41,237325,0
+PLXS.US,D,20190108,000000,52.59,53.3325,52.05,52.52,149100,0
+PLXS.US,D,20190109,000000,52.63,53.98,52.41,53.25,111762,0
+PLXS.US,D,20190110,000000,53,54.02,53,53.98,100715,0
+PLXS.US,D,20190111,000000,53.64,54.44,53.55,54.4,158209,0
+PLXS.US,D,20190114,000000,53.94,54.55,53.52,53.82,200997,0
+PLXS.US,D,20190115,000000,53.78,54.47,53.31,53.69,143554,0
+PLXS.US,D,20190116,000000,54.05,55.21,53.94,54.84,267664,0
+PLXS.US,D,20190117,000000,51.5,53.79,49.3,52.58,926733,0
+PLXS.US,D,20190118,000000,52.53,54.74,52.53,54.57,229744,0
+PLXS.US,D,20190122,000000,54.23,55.09,53.24,53.35,220118,0
+PLXS.US,D,20190123,000000,53.35,54.14,52.53,52.7,143779,0
+PLXS.US,D,20190124,000000,52.84,54.46,52.84,54.1,152435,0
+PLXS.US,D,20190125,000000,54.31,55.18,54.31,54.69,158587,0
+PLXS.US,D,20190128,000000,53.84,54.92,53.5675,53.99,155832,0
+PLXS.US,D,20190129,000000,54.53,55.33,54.18,54.87,169784,0
+PLXS.US,D,20190130,000000,55.23,55.85,54.87,55.5,160887,0
+PLXS.US,D,20190131,000000,55.41,56.6,55.4,56.12,282684,0
+PLXS.US,D,20190201,000000,56.39,56.97,56.09,56.92,205846,0
+PLXS.US,D,20190204,000000,57.09,57.61,56.59,57.23,298565,0
+PLXS.US,D,20190205,000000,57.06,57.6012,56.52,56.89,230124,0
+PLXS.US,D,20190206,000000,56.83,57.71,56.83,57.2,157270,0
+PLXS.US,D,20190207,000000,56.88,57.14,56.41,56.76,174574,0
+PLXS.US,D,20190208,000000,56.39,57.1,55.94,56.19,168948,0
+PLXS.US,D,20190211,000000,56.4,56.4,55.32,56.16,147600,0
+PLXS.US,D,20190212,000000,56.41,57.32,56.07,57.09,128357,0
+PLXS.US,D,20190213,000000,57.42,58.12,57.32,57.82,169207,0
+PLXS.US,D,20190214,000000,57.63,58.495,57.63,57.88,197289,0
+PLXS.US,D,20190215,000000,58.14,58.83,57.75,58.7,384290,0
+PLXS.US,D,20190219,000000,58.68,59.2,58.08,59.05,132609,0
+PLXS.US,D,20190220,000000,58.86,59.97,58.86,59.88,160135,0
+PLXS.US,D,20190221,000000,59.75,60.24,59.53,60.15,99870,0
+PLXS.US,D,20190222,000000,60.26,60.86,59.82,60.73,107734,0
+PLXS.US,D,20190225,000000,60.84,61.92,60.84,61.25,149984,0
+PLXS.US,D,20190226,000000,61.26,61.95,61.04,61.71,139993,0
+PLXS.US,D,20190227,000000,61.46,62.1,59.4651,62.07,143676,0
+PLXS.US,D,20190228,000000,61.69,62.01,61.355,61.76,123373,0
+PLXS.US,D,20190301,000000,62.04,62.43,61.72,62.37,129998,0
+PLXS.US,D,20190304,000000,62.45,62.9,61.49,61.92,135583,0
+PLXS.US,D,20190305,000000,61.97,62.15,61.51,61.51,94194,0
+PLXS.US,D,20190306,000000,61.64,61.64,60.17,60.17,178698,0
+PLXS.US,D,20190307,000000,60.11,60.11,59.24,59.38,107998,0
+PLXS.US,D,20190308,000000,58.87,59.82,58.87,59.73,77288,0
+PLXS.US,D,20190311,000000,60.01,60.94,59.9,60.72,101182,0
+PLXS.US,D,20190312,000000,60.71,60.98,60.05,60.6,127344,0
+PLXS.US,D,20190313,000000,60.87,61.37,59.9625,61.11,117482,0
+PLXS.US,D,20190314,000000,61.03,61.03,58.2125,60.39,120490,0
+PLXS.US,D,20190315,000000,60.55,61.93,60.55,61.22,367579,0
+PLXS.US,D,20190318,000000,61.29,61.99,60.67,61.2,152969,0
+PLXS.US,D,20190319,000000,61.38,61.835,61.09,61.16,147657,0
+PLXS.US,D,20190320,000000,61.04,62.745,60.27,61.63,210338,0
+PLXS.US,D,20190321,000000,61.74,64.35,61.74,64.06,337197,0
+PLXS.US,D,20190322,000000,63.92,64.07,61.15,61.15,174994,0
+PLXS.US,D,20190325,000000,61.11,61.41,60.11,60.55,132233,0
+PLXS.US,D,20190326,000000,60.98,61.36,60.37,60.58,140714,0
+PLXS.US,D,20190327,000000,60.7,60.715,59.83,60.27,160654,0
+PLXS.US,D,20190328,000000,60.56,61.23,59.81,60.65,151606,0
+PLXS.US,D,20190329,000000,61.05,61.5,60.64,60.95,185726,0
+PLXS.US,D,20190401,000000,61.25,62.73,61.1,62.35,152115,0
+PLXS.US,D,20190402,000000,62.32,62.95,62.15,62.82,114231,0
+PLXS.US,D,20190403,000000,63,64,62.98,63.63,99966,0
+PLXS.US,D,20190404,000000,63.54,64.53,63.54,64.13,147752,0
+PLXS.US,D,20190405,000000,64.47,65.33,64.47,64.97,164637,0
+PLXS.US,D,20190408,000000,64.98,65.48,64.5,65.24,90480,0
+PLXS.US,D,20190409,000000,65.18,65.45,64.55,64.67,117750,0
+PLXS.US,D,20190410,000000,64.67,65.825,64.57,65.47,163178,0
+PLXS.US,D,20190411,000000,65.57,65.57,65.0504,65.32,112417,0
+PLXS.US,D,20190412,000000,65.73,65.95,65.04,65.57,152184,0
+PLXS.US,D,20190415,000000,65.67,65.7,64.66,64.98,123884,0
+PLXS.US,D,20190416,000000,65.16,66.57,65.04,66.25,160634,0
+PLXS.US,D,20190417,000000,66.95,66.9799,65.31,65.91,245142,0
+PLXS.US,D,20190418,000000,60.1,64.14,59.4,61.05,377433,0
+PLXS.US,D,20190422,000000,60.44,61.625,59.675,60.42,298784,0
+PLXS.US,D,20190423,000000,60.64,61.37,60.14,60.36,261698,0
+PLXS.US,D,20190424,000000,60.43,61.37,60.25,60.87,196371,0
+PLXS.US,D,20190425,000000,60.64,60.64,58.9,59.25,139465,0
+PLXS.US,D,20190426,000000,58.99,59.36,58.65,59.22,185808,0
+PLXS.US,D,20190429,000000,59.25,60.4,58.97,59.76,99375,0
+PLXS.US,D,20190430,000000,59.58,60.985,59.58,60.18,162580,0
+PLXS.US,D,20190501,000000,60.36,61.39,60.17,60.47,257945,0
+PLXS.US,D,20190502,000000,60.31,61.09,60.09,60.27,115520,0
+PLXS.US,D,20190503,000000,60.66,61.46,60.08,61.34,119645,0
+PLXS.US,D,20190506,000000,60.39,61.48,60.085,60.99,137292,0
+PLXS.US,D,20190507,000000,60.48,60.83,58.95,59.37,98784,0
+PLXS.US,D,20190508,000000,59.21,59.44,58.65,58.89,148966,0
+PLXS.US,D,20190509,000000,58.43,59.03,57.57,58.79,114708,0
+PLXS.US,D,20190510,000000,58.47,58.8,57.77,58.55,84954,0
+PLXS.US,D,20190513,000000,57.35,57.565,56.015,56.29,124036,0
+PLXS.US,D,20190514,000000,56.55,57.03,56.39,56.67,78265,0
+PLXS.US,D,20190515,000000,56.21,57.2,56.09,56.83,73221,0
+PLXS.US,D,20190516,000000,56.79,57.265,56.13,56.82,109065,0
+PLXS.US,D,20190517,000000,56.35,56.38,54.62,54.64,125822,0
+PLXS.US,D,20190520,000000,54.06,54.74,53.7,54.22,111321,0
+PLXS.US,D,20190521,000000,54.64,55.46,54.64,54.96,118911,0
+PLXS.US,D,20190522,000000,54.56,55.09,53.61,53.68,90774,0
+PLXS.US,D,20190523,000000,53.02,53.03,52.21,52.87,147245,0
+PLXS.US,D,20190524,000000,53.07,53.41,52.32,52.41,129054,0
+PLXS.US,D,20190528,000000,52.5,53.12,52.08,52.27,126289,0
+PLXS.US,D,20190529,000000,51.81,52.54,51.67,51.69,102375,0
+PLXS.US,D,20190530,000000,51.89,52.6999,51.51,51.74,86269,0
+PLXS.US,D,20190531,000000,50.9,51.54,49.41,49.53,160279,0
+PLXS.US,D,20190603,000000,49.35,50.35,49.35,49.93,178399,0
+PLXS.US,D,20190604,000000,50.57,51.51,50.19,51.5,136648,0
+PLXS.US,D,20190605,000000,51.72,52.54,50.37,50.84,97333,0
+PLXS.US,D,20190606,000000,50.79,52.32,50.36,52.19,215276,0
+PLXS.US,D,20190607,000000,52.19,53,51.88,52.53,187593,0
+PLXS.US,D,20190610,000000,52.86,54.44,52.86,53.66,170344,0
+PLXS.US,D,20190611,000000,54.21,54.57,53.5,53.86,114679,0
+PLXS.US,D,20190612,000000,53.73,53.77,52.865,52.97,88312,0
+PLXS.US,D,20190613,000000,53.32,53.91,53,53.91,103500,0
+PLXS.US,D,20190614,000000,53.61,53.77,53,53.07,129644,0
+PLXS.US,D,20190617,000000,53.11,53.93,52.39,52.96,172968,0
+PLXS.US,D,20190618,000000,53.57,54.73,53.39,53.91,258846,0
+PLXS.US,D,20190619,000000,54.2,54.72,54,54.17,164366,0
+PLXS.US,D,20190620,000000,54.92,55.43,54.615,55.33,159183,0
+PLXS.US,D,20190621,000000,55.26,56.25,54.99,55.56,476510,0
+PLXS.US,D,20190624,000000,55.73,56.01,54.78,54.86,231961,0
+PLXS.US,D,20190625,000000,54.96,55.83,54.61,55.46,138208,0
+PLXS.US,D,20190626,000000,55.88,57.03,55.735,56.69,104848,0
+PLXS.US,D,20190627,000000,56.95,57.69,56.95,57.66,179173,0
+PLXS.US,D,20190628,000000,57.69,58.765,56.77,58.37,462983,0
+PLXS.US,D,20190701,000000,59.37,60.29,58.83,59.12,155204,0
+PLXS.US,D,20190702,000000,59.08,59.28,58.4,58.74,92203,0
+PLXS.US,D,20190703,000000,58.83,59.52,58.77,59.29,47606,0
+PLXS.US,D,20190705,000000,58.98,59.57,58.43,59.36,154730,0
+PLXS.US,D,20190708,000000,59.1,59.3,58.51,58.63,130889,0
+PLXS.US,D,20190709,000000,58.24,58.8,57.87,58.79,102973,0
+PLXS.US,D,20190710,000000,59.15,59.74,59.105,59.43,93544,0
+PLXS.US,D,20190711,000000,59.38,59.8,58.85,59.25,101924,0
+PLXS.US,D,20190712,000000,59.15,60.36,59.15,59.78,137255,0
+PLXS.US,D,20190715,000000,60.13,60.64,59.35,60.6,176155,0
+PLXS.US,D,20190716,000000,60.35,61.96,59.84,61.4,148402,0
+PLXS.US,D,20190717,000000,61.4,61.86,59.65,59.87,382378,0
+PLXS.US,D,20190718,000000,58.36,58.36,54.04,55.81,650434,0
+PLXS.US,D,20190719,000000,55.78,57.275,55.7,56.05,300816,0
+PLXS.US,D,20190722,000000,56.22,57.67,55.955,56.22,179995,0
+PLXS.US,D,20190723,000000,56.47,57.22,56.21,56.9,142324,0
+PLXS.US,D,20190724,000000,56.71,57.83,56.71,57.61,378467,0
+PLXS.US,D,20190725,000000,57.33,57.715,57.06,57.4,233032,0
+PLXS.US,D,20190726,000000,57.76,58.9,57.715,58.78,163729,0
+PLXS.US,D,20190729,000000,58.8,59.39,58.4392,59.02,130422,0
+PLXS.US,D,20190730,000000,58.55,59.71,58.385,59.37,122950,0
+PLXS.US,D,20190731,000000,59.48,60.54,59.2,59.71,343227,0
+PLXS.US,D,20190801,000000,59.76,61.18,59.28,59.76,265069,0
+PLXS.US,D,20190802,000000,59.27,59.59,58.05,58.52,230809,0
+PLXS.US,D,20190805,000000,57.28,58.01,56.91,57.79,291783,0
+PLXS.US,D,20190806,000000,58.19,58.56,56.19,56.42,160874,0
+PLXS.US,D,20190807,000000,55.58,57.78,55.58,57.21,94847,0
+PLXS.US,D,20190808,000000,57.58,58.94,57.11,58.91,124108,0
+PLXS.US,D,20190809,000000,58.63,60.5768,57.65,57.77,103259,0
+PLXS.US,D,20190812,000000,57.3,58.03,57.14,57.33,100450,0
+PLXS.US,D,20190813,000000,57.52,59.28,57.16,58.46,68780,0
+PLXS.US,D,20190814,000000,57.43,57.54,56.15,56.16,116797,0
+PLXS.US,D,20190815,000000,56.46,56.86,55.57,55.69,134745,0
+PLXS.US,D,20190816,000000,56.47,57.34,56.08,57.06,136924,0
+PLXS.US,D,20190819,000000,57.84,58.39,57.52,57.66,104597,0
+PLXS.US,D,20190820,000000,57.52,57.52,56.88,57.09,126533,0
+PLXS.US,D,20190821,000000,58.15,58.75,57.58,58.55,132630,0
+PLXS.US,D,20190822,000000,58.75,59.36,58.23,58.43,102546,0
+PLXS.US,D,20190823,000000,58.03,58.645,55.62,55.94,130417,0
+PLXS.US,D,20190826,000000,56.69,56.9,55.665,55.82,120768,0
+PLXS.US,D,20190827,000000,56.24,56.7703,54.83,54.92,103642,0
+PLXS.US,D,20190828,000000,54.67,56.05,54.3475,55.58,67475,0
+PLXS.US,D,20190829,000000,56.26,57.715,56.26,57.38,85696,0
+PLXS.US,D,20190830,000000,57.62,58.15,56.96,57.21,79095,0
+PLXS.US,D,20190903,000000,56.76,56.8,55.29,55.94,159642,0
+PLXS.US,D,20190904,000000,56.78,57.415,56.4,57.21,83639,0
+PLXS.US,D,20190905,000000,58.17,60.63,57.86,60.49,156866,0
+PLXS.US,D,20190906,000000,60.67,61.73,60.2,61.01,144120,0
+PLXS.US,D,20190909,000000,60.86,61.86,60.64,61.76,147480,0
+PLXS.US,D,20190910,000000,61.68,63,60.63,62.97,140957,0
+PLXS.US,D,20190911,000000,63,64.54,62.59,64.52,143993,0
+PLXS.US,D,20190912,000000,64.91,65.59,63.24,64.98,127726,0
+PLXS.US,D,20190913,000000,65.19,65.41,64.2,64.76,109525,0
+PLXS.US,D,20190916,000000,64.38,64.62,63.22,63.36,201514,0
+PLXS.US,D,20190917,000000,63.04,63.76,62.195,63.68,116428,0
+PLXS.US,D,20190918,000000,63.68,63.96,62.86,63.34,111949,0
+PLXS.US,D,20190919,000000,63.41,64.18,62.77,63.21,128000,0
+PLXS.US,D,20190920,000000,63.24,63.52,61.02,61.42,577447,0
+PLXS.US,D,20190923,000000,61.24,62.78,61.21,62.17,132400,0
+PLXS.US,D,20190924,000000,62.7,63.22,61.85,61.95,186019,0
+PLXS.US,D,20190925,000000,61.95,63.6,61.1801,63.49,114690,0
+PLXS.US,D,20190926,000000,63.27,63.66,62.75,62.78,82261,0
+PLXS.US,D,20190927,000000,63.08,63.83,62.125,62.56,106462,0
+PLXS.US,D,20190930,000000,62.7,63.25,62.4,62.51,139696,0
+PLXS.US,D,20191001,000000,62.71,63.57,60.7,60.71,119822,0
+PLXS.US,D,20191002,000000,60.19,61.175,59.49,60.85,99884,0
+PLXS.US,D,20191003,000000,60.52,61.34,60.25,61.12,66817,0
+PLXS.US,D,20191004,000000,61.19,62.4699,60.825,61.99,80661,0
+PLXS.US,D,20191007,000000,61.75,62.875,61.52,61.8,165629,0
+PLXS.US,D,20191008,000000,61.16,61.61,60.79,60.8,87865,0
+PLXS.US,D,20191009,000000,61.14,61.89,61.13,61.49,82584,0
+PLXS.US,D,20191010,000000,61.66,62.54,61.5,61.99,70073,0
+PLXS.US,D,20191011,000000,62.95,64.46,62.24,63.31,129793,0
+PLXS.US,D,20191014,000000,63.09,63.09,62.31,62.7,40102,0
+PLXS.US,D,20191015,000000,62.7,63.97,62.7,63.74,78765,0
+PLXS.US,D,20191016,000000,63.72,64.5399,63.385,63.5,83616,0
+PLXS.US,D,20191017,000000,63.89,64.74,63.6701,64.71,110396,0
+PLXS.US,D,20191018,000000,64.39,65.02,64.17,64.38,95120,0
+PLXS.US,D,20191021,000000,64.98,65.85,64.76,64.77,141786,0
+PLXS.US,D,20191022,000000,64.73,65.76,64.22,65.46,143563,0
+PLXS.US,D,20191023,000000,65.4,65.9899,64.7205,65.83,219736,0
+PLXS.US,D,20191024,000000,66.25,73.17,66.25,71.4,660466,0
+PLXS.US,D,20191025,000000,70.84,72.62,69.87,72.3,279595,0
+PLXS.US,D,20191028,000000,72.04,74.005,71.94,73.95,322026,0
+PLXS.US,D,20191029,000000,73.32,73.7,71.43,72.84,383898,0
+PLXS.US,D,20191030,000000,72.92,73.8635,72.02,73.77,225124,0
+PLXS.US,D,20191031,000000,73.26,74.995,73.04,73.94,208728,0
+PLXS.US,D,20191101,000000,74.11,74.52,73.3,74.2,257274,0
+PLXS.US,D,20191104,000000,74.81,75,73.29,73.61,360146,0
+PLXS.US,D,20191105,000000,74.09,75.94,73.43,75.31,410924,0
+PLXS.US,D,20191106,000000,75.43,75.66,73.73,75.34,231565,0
+PLXS.US,D,20191107,000000,75.93,76.44,74.69,74.89,185708,0
+PLXS.US,D,20191108,000000,75.02,75.215,72.8,74.94,126396,0
+PLXS.US,D,20191111,000000,74.42,75.45,74.23,74.85,93693,0
+PLXS.US,D,20191112,000000,74.92,75.37,74.71,75.195,142903,0
+PLXS.US,D,20191113,000000,74.74,75.59,74.615,74.99,150582,0
+PLXS.US,D,20191114,000000,74.72,75.295,74.285,74.48,157077,0
+PLXS.US,D,20191115,000000,74.96,75.99,74.72,75.98,485141,0
+PLXS.US,D,20191118,000000,76.05,77.0587,75.87,76.58,200199,0
+PLXS.US,D,20191119,000000,76.94,77.45,75.805,77.07,180750,0
+PLXS.US,D,20191120,000000,77,77.46,76.2749,77.1,190424,0
+PLXS.US,D,20191121,000000,77.49,77.49,76.57,76.85,132833,0
+PLXS.US,D,20191122,000000,76.99,77.25,75.5,75.57,129143,0
+PLXS.US,D,20191125,000000,75.97,77.35,75.65,77.13,236788,0
+PLXS.US,D,20191126,000000,77.14,77.645,76.2,76.58,166525,0
+PLXS.US,D,20191127,000000,76.71,77.04,76.11,76.71,95330,0
+PLXS.US,D,20191129,000000,76.5,76.6,75.9,75.9,48335,0
+PLXS.US,D,20191202,000000,76.03,76.21,74.405,74.67,144920,0
+PLXS.US,D,20191203,000000,73.83,74.51,73.3,74.46,103084,0
+PLXS.US,D,20191204,000000,74.95,76.31,74.92,75.79,136904,0
+PLXS.US,D,20191205,000000,76.03,76.71,75.54,76.36,164352,0
+PLXS.US,D,20191206,000000,76.77,77.74,76.77,77.505,159547,0
+PLXS.US,D,20191209,000000,77.14,77.595,76.95,77.01,101434,0
+PLXS.US,D,20191210,000000,76.93,77.62,76.59,76.89,78227,0
+PLXS.US,D,20191211,000000,76.84,77.66,76.44,77.48,104738,0
+PLXS.US,D,20191212,000000,77.44,78.76,77.07,78.32,123440,0
+PLXS.US,D,20191213,000000,78.17,79.1,77.75,78.5,161498,0
+PLXS.US,D,20191216,000000,79.12,79.64,78.09,78.18,186909,0
+PLXS.US,D,20191217,000000,78.45,79.13,77.81,78.92,134033,0
+PLXS.US,D,20191218,000000,78.99,79.24,78.065,78.87,110759,0
+PLXS.US,D,20191219,000000,78.9,79.21,78.31,79.05,119042,0
+PLXS.US,D,20191220,000000,79.08,79.55,76.68,77.02,1074996,0
+PLXS.US,D,20191223,000000,77.37,78.04,76.52,77.51,117220,0
+PLXS.US,D,20191224,000000,77.44,77.66,76.5705,77.66,54333,0
+PLXS.US,D,20191226,000000,77.77,78.215,77.19,77.46,57056,0
+PLXS.US,D,20191227,000000,77.57,77.8,76.77,76.94,70971,0
+PLXS.US,D,20191230,000000,77.06,77.71,76.57,77.22,68464,0
+PLXS.US,D,20191231,000000,76.96,77.67,76.92,76.94,107795,0
+PLXS.US,D,20200102,000000,77.58,77.74,76.4,77.23,82754,0
+PLXS.US,D,20200103,000000,76.23,76.73,75.825,76.14,173329,0
+PLXS.US,D,20200106,000000,75.54,76.84,74.7667,76.14,213058,0
+PLXS.US,D,20200107,000000,76.03,76.96,76.005,76.29,96115,0
+PLXS.US,D,20200108,000000,76.33,77.145,76.01,76.86,212214,0
+PLXS.US,D,20200109,000000,77.41,77.735,76.885,77.15,106895,0
+PLXS.US,D,20200110,000000,77.1,77.35,76.13,76.69,105064,0
+PLXS.US,D,20200113,000000,76.83,78.44,76.59,78.41,145286,0
+PLXS.US,D,20200114,000000,78.37,78.95,77.82,78.73,187941,0
+PLXS.US,D,20200115,000000,78.62,79.39,78.22,78.76,110297,0
+PLXS.US,D,20200116,000000,79.2,79.92,78.76,79.49,106151,0
+PLXS.US,D,20200117,000000,80.06,80.06,77.96,79.03,129051,0
+PLXS.US,D,20200121,000000,78.93,79.385,78.0075,78.48,177226,0
+PLXS.US,D,20200122,000000,79.18,79.99,78.6548,79.65,210078,0
+PLXS.US,D,20200123,000000,84.19,86.525,80.3,80.49,860418,0
+PLXS.US,D,20200124,000000,77.1,81.23,77,80.43,298918,0
+PLXS.US,D,20200127,000000,78.31,78.615,75.65,75.95,290414,0
+PLXS.US,D,20200128,000000,76.55,76.76,74.83,75.86,166263,0
+PLXS.US,D,20200129,000000,75.95,76.29,74.39,74.45,134232,0
+PLXS.US,D,20200130,000000,73.85,74.335,72.29,73.11,110263,0
+PLXS.US,D,20200131,000000,73,73.245,70.71,71.12,241787,0
+PLXS.US,D,20200203,000000,71.39,72.5,70.51,70.7,169673,0
+PLXS.US,D,20200204,000000,71.78,72.12,70.85,70.97,124016,0
+PLXS.US,D,20200205,000000,71.78,72.27,70.99,71.8,129162,0
+PLXS.US,D,20200206,000000,72.16,72.36,71.33,71.55,188041,0
+PLXS.US,D,20200207,000000,71.3,71.59,70.1,70.66,236312,0
+PLXS.US,D,20200210,000000,70.68,72.7,70.44,72.54,186468,0
+PLXS.US,D,20200211,000000,73.16,74.8,72.975,73.97,152657,0
+PLXS.US,D,20200212,000000,74.54,75.71,74.39,75.56,125018,0
+PLXS.US,D,20200213,000000,74.97,75.77,74.3025,75.08,97064,0
+PLXS.US,D,20200214,000000,75.23,75.23,72.89,73.27,74834,0
+PLXS.US,D,20200218,000000,72.99,73.62,72.1,72.39,143259,0
+PLXS.US,D,20200219,000000,72.66,74.2,72.6079,73.7,169912,0
+PLXS.US,D,20200220,000000,73.44,75.05,73.28,74.44,119143,0
+PLXS.US,D,20200221,000000,74.07,74.07,72.185,72.5,88462,0
+PLXS.US,D,20200224,000000,68.93,71.13,68.93,69.72,82455,0
+PLXS.US,D,20200225,000000,70.22,70.58,69.19,69.24,189236,0
+PLXS.US,D,20200226,000000,69.73,71.74,69.73,70.08,135031,0
+PLXS.US,D,20200227,000000,68.53,69.78,66.09,66.21,161584,0
+PLXS.US,D,20200228,000000,63.41,66.36,63.36,66.35,238547,0
+PLXS.US,D,20200302,000000,65.87,67.98,65.3933,66.72,164898,0
+PLXS.US,D,20200303,000000,66.36,67.75,64.24,65.08,159110,0
+PLXS.US,D,20200304,000000,66.1,67.49,64.89,67.19,219830,0
+PLXS.US,D,20200305,000000,65.58,66.26,63.55,64.68,148073,0
+PLXS.US,D,20200306,000000,62.41,65.34,62.36,65.15,205752,0
+PLXS.US,D,20200309,000000,64.03,64.78,61.88,62.06,217882,0
+PLXS.US,D,20200310,000000,63.86,64.265,59.01,62.35,215280,0
+PLXS.US,D,20200311,000000,61.51,62.475,59.84,60.68,292837,0
+PLXS.US,D,20200312,000000,57.75,58.4,52.54,52.55,186270,0
+PLXS.US,D,20200313,000000,55.15,56.61,50.67,53.82,276409,0
+PLXS.US,D,20200316,000000,50,52.72,48.37,48.96,253437,0
+PLXS.US,D,20200317,000000,50.07,52.68,44.685,47.39,373120,0
+PLXS.US,D,20200318,000000,44.18,44.18,36.69,37.28,199888,0
+PLXS.US,D,20200319,000000,37.41,45.29,35.16,44.13,244937,0
+PLXS.US,D,20200320,000000,44.42,49.59,42.35,43,414331,0
+PLXS.US,D,20200323,000000,43.8,46.7,42.57,45.78,267350,0
+PLXS.US,D,20200324,000000,47.2,51.18,46.19,49.4,278796,0
+PLXS.US,D,20200325,000000,49.31,51.685,48.45,50.48,269573,0
+PLXS.US,D,20200326,000000,50.87,57.52,50.144,55.45,288158,0
+PLXS.US,D,20200327,000000,52.92,54.05,51,51.14,90367,0
+PLXS.US,D,20200330,000000,52.24,54.39,51.25,53.91,131948,0
+PLXS.US,D,20200331,000000,54,54.67,52.75,54.56,198975,0
+PLXS.US,D,20200401,000000,52.42,53.4,49.61,50.26,143254,0
+PLXS.US,D,20200402,000000,49.91,52.5,49.55,51.57,127591,0
+PLXS.US,D,20200403,000000,51.2,52.09,49.15,50.34,145967,0
+PLXS.US,D,20200406,000000,52.3,55.44,52.28,54.58,206043,0
+PLXS.US,D,20200407,000000,56.07,58.42,54.64,56.18,196461,0
+PLXS.US,D,20200408,000000,57.75,59.58,55.76,58.66,188154,0
+PLXS.US,D,20200409,000000,60.28,61.77,58.57,60.43,137914,0
+PLXS.US,D,20200413,000000,60.94,62.21,57.785,58.36,137107,0
+PLXS.US,D,20200414,000000,60.03,62.57,59.87,61.15,154124,0
+PLXS.US,D,20200415,000000,59.27,61.105,55.335,55.5,146607,0
+PLXS.US,D,20200416,000000,55.93,55.93,52.805,55.51,215199,0
+PLXS.US,D,20200417,000000,57.03,58.565,57.03,58.22,117661,0
+PLXS.US,D,20200420,000000,58,59,56.69,56.87,72515,0
+PLXS.US,D,20200421,000000,55.23,55.7142,54.02,55.12,103207,0
+PLXS.US,D,20200422,000000,55.95,57.77,54.58,56.47,301570,0
+PLXS.US,D,20200423,000000,61.44,62.2994,57.08,59,499869,0
+PLXS.US,D,20200424,000000,59.09,59.66,57.97,59.01,155621,0
+PLXS.US,D,20200427,000000,59.22,61.41,59.07,60.56,259862,0
+PLXS.US,D,20200428,000000,61.77,64.18,61.77,62.36,274142,0
+PLXS.US,D,20200429,000000,64.31,66.12,63.62,65.43,232467,0
+PLXS.US,D,20200430,000000,64.15,64.32,62.5,62.69,156862,0
+PLXS.US,D,20200501,000000,60.82,62.595,59.7,60.46,208555,0
+PLXS.US,D,20200504,000000,59.54,61.07,58.84,60.7,207224,0
+PLXS.US,D,20200505,000000,60.8,61.74,60.35,60.53,118662,0
+PLXS.US,D,20200506,000000,60.76,61.23,59.63,60.29,143333,0
+PLXS.US,D,20200507,000000,61.13,61.41,59.94,60.34,154822,0
+PLXS.US,D,20200508,000000,61.48,64.185,61.03,64.11,143765,0
+PLXS.US,D,20200511,000000,63.06,64.44,62.21,62.32,188614,0
+PLXS.US,D,20200512,000000,62.44,62.44,60.24,60.43,176754,0
+PLXS.US,D,20200513,000000,59.94,59.94,57.705,58.06,166954,0
+PLXS.US,D,20200514,000000,56.72,58.23,54.31,57.45,238113,0
+PLXS.US,D,20200515,000000,56.98,58.015,56.16,57.7,130424,0
+PLXS.US,D,20200518,000000,59.96,62.93,59.53,62.84,128402,0
+PLXS.US,D,20200519,000000,62.59,64.48,62.26,62.34,123005,0
+PLXS.US,D,20200520,000000,63.75,64.96,62.96,64.06,131689,0
+PLXS.US,D,20200521,000000,64.07,64.07,62.91,63.23,233860,0
+PLXS.US,D,20200522,000000,63.68,63.68,62.12,63.25,96051,0
+PLXS.US,D,20200526,000000,65.52,67.09,65.52,65.69,142057,0
+PLXS.US,D,20200527,000000,66.87,68.975,65.72,68.53,163395,0
+PLXS.US,D,20200528,000000,69.27,69.84,65.3,65.83,179213,0
+PLXS.US,D,20200529,000000,65.15,67.01,62.82,64.22,297139,0
+PLXS.US,D,20200601,000000,63.9,64.815,63.155,64.15,219793,0
+PLXS.US,D,20200602,000000,64.66,66.64,64.3,65.58,167916,0
+PLXS.US,D,20200603,000000,66.29,67.55,66,66.83,153420,0
+PLXS.US,D,20200604,000000,66.3,67.93,65.91,67.49,118747,0
+PLXS.US,D,20200605,000000,70,71.41,68.885,70.06,205101,0
+PLXS.US,D,20200608,000000,70.25,70.44,68.89,69.5,216638,0
+PLXS.US,D,20200609,000000,68.72,68.87,67.19,68.25,208965,0
+PLXS.US,D,20200610,000000,68.54,68.54,65.45,65.6,201597,0
+PLXS.US,D,20200611,000000,62.8,63.09,60.6,60.97,251869,0
+PLXS.US,D,20200612,000000,63.61,63.61,60.46,62.17,241571,0
+PLXS.US,D,20200615,000000,60.27,64.26,59.59,63.87,199084,0
+PLXS.US,D,20200616,000000,66.07,66.6855,64.33,66.14,158881,0
+PLXS.US,D,20200617,000000,66.32,66.32,64.78,65.47,157414,0
+PLXS.US,D,20200618,000000,65.07,65.4,64.06,65.03,133203,0
+PLXS.US,D,20200619,000000,65.65,66.25,64.38,64.95,403980,0
+PLXS.US,D,20200622,000000,64.41,65.33,63.75,65.22,180688,0
+PLXS.US,D,20200623,000000,66.12,67.19,65.935,67.07,218108,0
+PLXS.US,D,20200624,000000,66.34,67.29,65.72,67,474899,0
+PLXS.US,D,20200625,000000,66.36,67.73,65.71,67.7,403805,0
+PLXS.US,D,20200626,000000,67.39,67.78,66.57,66.9,642041,0
+PLXS.US,D,20200629,000000,67.89,69.76,67.02,69.38,348628,0
+PLXS.US,D,20200630,000000,69.12,70.92,69,70.56,276674,0
+PLXS.US,D,20200701,000000,70.7,70.71,62.522,63.785,544956,0
+PLXS.US,D,20200702,000000,64.84,66.81,64.8,65.6,126764,0
+PLXS.US,D,20200706,000000,66.97,68.09,66.67,67.41,141470,0
+PLXS.US,D,20200707,000000,66.69,67.05,65.66,65.77,118699,0
+PLXS.US,D,20200708,000000,65.68,67.57,65.45,67.56,191938,0
+PLXS.US,D,20200709,000000,67.49,67.65,66.1,67.38,109969,0
+PLXS.US,D,20200710,000000,67.68,68.37,67.21,68.21,90257,0
+PLXS.US,D,20200713,000000,68.77,69.88,67.87,68.74,216619,0
+PLXS.US,D,20200714,000000,68.72,70.26,67.76,70.25,125118,0
+PLXS.US,D,20200715,000000,71.74,73.18,71.58,72.77,166065,0
+PLXS.US,D,20200716,000000,72.43,73.04,71.925,72.44,145953,0
+PLXS.US,D,20200717,000000,72.31,73.35,72.31,73.14,294887,0
+PLXS.US,D,20200720,000000,73.57,73.76,72.9254,73.47,257868,0
+PLXS.US,D,20200721,000000,74.22,75.565,73.56,74.03,274259,0
+PLXS.US,D,20200722,000000,73.37,74.54,71.58,72.82,337834,0
+PLXS.US,D,20200723,000000,77.01,79.83,72.95,76.1,814962,0
+PLXS.US,D,20200724,000000,75.78,75.78,71.565,71.86,251957,0
+PLXS.US,D,20200727,000000,72.06,73.3,71.51,72.87,212014,0
+PLXS.US,D,20200728,000000,72.55,72.95,71.83,71.86,164012,0
+PLXS.US,D,20200729,000000,72.59,74.48,72.3732,74.05,241144,0
+PLXS.US,D,20200730,000000,72.95,74.366,72.59,74.02,130356,0
+PLXS.US,D,20200731,000000,73.33,74.49,72.72,74.29,230642,0
+PLXS.US,D,20200803,000000,74.5,76.99,74.08,76.37,363255,0
+PLXS.US,D,20200804,000000,76.27,76.793,75.9,76.53,148739,0
+PLXS.US,D,20200805,000000,77.09,77.85,76.23,77.73,153999,0
+PLXS.US,D,20200806,000000,77.96,78.26,76.73,78.25,214161,0
+PLXS.US,D,20200807,000000,78.05,78.69,76.69,78.52,136484,0
+PLXS.US,D,20200810,000000,79.03,79.7375,77.92,78.25,179039,0
+PLXS.US,D,20200811,000000,78.63,80.57,78.63,79.31,150558,0
+PLXS.US,D,20200812,000000,77.63,79.32,77.345,78.77,118806,0
+PLXS.US,D,20200813,000000,78.78,79.16,77.78,78.32,108092,0
+PLXS.US,D,20200814,000000,79,79.59,77.82,78.91,137477,0
+PLXS.US,D,20200817,000000,79.06,79.66,78.77,79.26,95232,0
+PLXS.US,D,20200818,000000,79.24,79.24,77.355,77.6,101636,0
+PLXS.US,D,20200819,000000,77.46,78.41,77.1,78.01,119497,0
+PLXS.US,D,20200820,000000,77.26,77.82,76.5,76.58,78637,0
+PLXS.US,D,20200821,000000,76.43,76.59,75.2,76.57,125623,0
+PLXS.US,D,20200824,000000,77.46,77.995,77.04,77.63,127479,0
+PLXS.US,D,20200825,000000,78.05,78.36,76.75,76.98,129473,0
+PLXS.US,D,20200826,000000,77.38,77.94,76.945,77.6,101114,0
+PLXS.US,D,20200827,000000,77.74,77.79,75.95,76.07,109571,0
+PLXS.US,D,20200828,000000,76.65,77.25,75.95,77.22,163259,0
+PLXS.US,D,20200831,000000,77.06,77.31,76.06,76.07,137838,0
+PLXS.US,D,20200901,000000,76.39,76.4,73.66,75.55,165252,0
+PLXS.US,D,20200902,000000,75.96,77.74,75.63,77.47,123902,0
+PLXS.US,D,20200903,000000,77.08,77.17,72.58,73.05,272626,0
+PLXS.US,D,20200904,000000,73.84,74.24,72.18,73.5,151132,0
+PLXS.US,D,20200908,000000,72.21,72.78,71.21,71.24,172873,0
+PLXS.US,D,20200909,000000,72.04,73.35,72.04,72.81,163636,0
+PLXS.US,D,20200910,000000,73.11,73.68,70.83,71.05,137508,0
+PLXS.US,D,20200911,000000,71.33,72.66,70.55,71.17,151443,0
+PLXS.US,D,20200914,000000,72.11,72.59,71.32,71.65,135270,0
+PLXS.US,D,20200915,000000,72.25,72.78,71.52,71.57,114570,0
+PLXS.US,D,20200916,000000,71.81,72.67,71.61,71.85,151488,0
+PLXS.US,D,20200917,000000,70.69,72.875,70.595,72.17,159429,0
+PLXS.US,D,20200918,000000,72.64,72.77,70.59,71.12,500228,0
+PLXS.US,D,20200921,000000,69.63,70.06,68.41,69.32,188941,0
+PLXS.US,D,20200922,000000,69.58,70.59,68.56,70.46,160587,0
+PLXS.US,D,20200923,000000,70.25,71.07,67.82,68.01,145253,0
+PLXS.US,D,20200924,000000,68.01,70.635,67.54,69.93,120800,0
+PLXS.US,D,20200925,000000,69.99,70.11,68.87,69.35,105883,0
+PLXS.US,D,20200928,000000,70.21,71.94,69.8901,71.67,144285,0
+PLXS.US,D,20200929,000000,71.49,71.93,70.6,70.69,156540,0
+PLXS.US,D,20200930,000000,70.82,71.64,70.26,70.63,233428,0
+PLXS.US,D,20201001,000000,70.97,71.66,70.45,71.17,136399,0
+PLXS.US,D,20201002,000000,69.77,71.42,69.73,70.95,123861,0
+PLXS.US,D,20201005,000000,71.81,73.1,71.59,72.46,124883,0
+PLXS.US,D,20201006,000000,72.94,73.86,71.81,71.91,205834,0
+PLXS.US,D,20201007,000000,72.58,73.03,71.82,71.85,219509,0
+PLXS.US,D,20201008,000000,72.42,73.13,72,72.78,132933,0
+PLXS.US,D,20201009,000000,73.56,73.64,72.79,73.23,88688,0
+PLXS.US,D,20201012,000000,73.33,74.06,73.12,73.13,113317,0
+PLXS.US,D,20201013,000000,72.45,72.93,71,71.09,150601,0
+PLXS.US,D,20201014,000000,71.03,71.86,70.53,71.29,96236,0
+PLXS.US,D,20201015,000000,70.38,72.455,70.38,72.24,93798,0
+PLXS.US,D,20201016,000000,72.12,73.2,71.75,71.77,87233,0
+PLXS.US,D,20201019,000000,72.16,72.97,71.8,71.94,123734,0
+PLXS.US,D,20201020,000000,72.51,73.09,72.11,72.15,104737,0
+PLXS.US,D,20201021,000000,72.03,72.89,71.785,72.11,83509,0
+PLXS.US,D,20201022,000000,72.69,73.06,71.86,72.57,97257,0
+PLXS.US,D,20201023,000000,72.78,73.45,72.59,73.07,58022,0
+PLXS.US,D,20201026,000000,72.5,72.51,70.11,71.2,92656,0
+PLXS.US,D,20201027,000000,70.96,71.43,70.405,70.66,112641,0
+PLXS.US,D,20201028,000000,68.96,70.16,64.3489,69.04,159273,0
+PLXS.US,D,20201029,000000,70.92,72.1,67.76,68.3,178091,0
+PLXS.US,D,20201030,000000,67.66,69.67,67.66,69.54,212709,0
+PLXS.US,D,20201102,000000,70.39,70.87,68.18,69.79,192428,0
+PLXS.US,D,20201103,000000,70.85,72.19,70.85,71.85,142471,0
+PLXS.US,D,20201104,000000,71.2,71.97,69.75,70.18,116805,0
+PLXS.US,D,20201105,000000,70.52,72.84,70.03,72.68,152384,0
+PLXS.US,D,20201106,000000,73.14,73.18,72.21,72.61,81777,0
+PLXS.US,D,20201109,000000,75.93,77.76,73.52,73.55,143539,0
+PLXS.US,D,20201110,000000,74.3,76.29,74.3,75.63,129770,0
+PLXS.US,D,20201111,000000,75.83,75.83,74.28,74.85,101872,0
+PLXS.US,D,20201112,000000,74.37,75.2,71.905,72.47,213602,0
+PLXS.US,D,20201113,000000,73.25,75.425,73.25,75.04,109026,0
+PLXS.US,D,20201116,000000,76.34,77.26,75.25,77.26,180295,0
+PLXS.US,D,20201117,000000,76.79,77.7,75.73,77.1,224590,0
+PLXS.US,D,20201118,000000,77.56,77.6,74.79,74.82,123732,0
+PLXS.US,D,20201119,000000,75.19,77.26,74.15,74.32,157209,0
+PLXS.US,D,20201120,000000,74.12,75.715,73.68,74.02,487647,0
+PLXS.US,D,20201123,000000,74.39,77.24,74.29,77.16,186601,0
+PLXS.US,D,20201124,000000,77.97,78.65,77.12,77.92,272526,0
+PLXS.US,D,20201125,000000,77.46,77.79,76.5,76.9,144119,0
+PLXS.US,D,20201127,000000,76.69,76.945,75.8,76.8,63745,0
+PLXS.US,D,20201130,000000,76.25,76.26,74.48,74.71,178731,0
+PLXS.US,D,20201201,000000,75.76,75.76,74.53,75.09,153266,0
+PLXS.US,D,20201202,000000,75.07,75.86,74.69,75.65,166596,0
+PLXS.US,D,20201203,000000,75.72,76.18,75.41,75.55,92094,0
+PLXS.US,D,20201204,000000,76.21,78.26,76.21,78.02,91006,0
+PLXS.US,D,20201207,000000,78.05,79.14,77.365,78.94,101159,0
+PLXS.US,D,20201208,000000,78.41,78.9,77.75,78.08,148087,0
+PLXS.US,D,20201209,000000,78.44,79.17,76.49,76.82,114924,0
+PLXS.US,D,20201210,000000,76.13,77.08,75.78,76.99,114510,0
+PLXS.US,D,20201211,000000,76.28,77.85,76.1,76.85,127275,0
+PLXS.US,D,20201214,000000,77.71,78.41,77.33,77.62,103474,0
+PLXS.US,D,20201215,000000,78.46,80.01,77.76,80.01,126775,0
+PLXS.US,D,20201216,000000,80,80.62,78.96,79.28,164203,0
+PLXS.US,D,20201217,000000,79.74,80.65,79.61,80.43,104615,0
+PLXS.US,D,20201218,000000,80.83,81.84,79.37,79.74,641867,0
+PLXS.US,D,20201221,000000,77.9,80.931,76.61,77.22,134482,0
+PLXS.US,D,20201222,000000,77.16,77.51,76.64,76.76,85934,0
+PLXS.US,D,20201223,000000,77.08,78.16,76.65,77.73,89846,0
+PLXS.US,D,20201224,000000,77.89,78.77,77.45,77.94,45303,0
+PLXS.US,D,20201228,000000,78.52,79.6,77.965,78.48,95742,0
+PLXS.US,D,20201229,000000,78.89,78.89,76.82,77.24,82368,0
+PLXS.US,D,20201230,000000,77.08,78.5899,77.0503,77.65,76749,0
+PLXS.US,D,20201231,000000,77.94,78.71,77.6,78.21,69522,0
+PLXS.US,D,20210104,000000,78.84,80.59,78.13,79.12,143612,0
+PLXS.US,D,20210105,000000,78.85,82.56,78.85,81.5,147077,0
+PLXS.US,D,20210106,000000,82.45,85.29,81.495,84.4,204860,0
+PLXS.US,D,20210107,000000,84.67,86.02,84.03,85.76,89663,0
+PLXS.US,D,20210108,000000,85.9,86.87,84.51,85.09,124917,0
+PLXS.US,D,20210111,000000,83.87,85.5652,80.3657,85.55,62148,0
+PLXS.US,D,20210112,000000,85.96,86.48,85.34,85.92,83041,0
+PLXS.US,D,20210113,000000,85.7,86.295,84.21,84.6,99738,0
+PLXS.US,D,20210114,000000,85.31,86.55,85.14,85.78,108517,0
+PLXS.US,D,20210115,000000,84.99,85.71,83.86,84.94,117671,0
+PLXS.US,D,20210119,000000,83.01,85.965,81.54,82.58,280848,0
+PLXS.US,D,20210120,000000,82.93,84.595,82.93,84.27,174414,0
+PLXS.US,D,20210121,000000,85.9,86.51,79.1,79.56,437037,0
+PLXS.US,D,20210122,000000,79.5,82.2,78.62,80.97,245847,0
+PLXS.US,D,20210125,000000,80.2,81.02,78.1478,79.95,185314,0
+PLXS.US,D,20210126,000000,80.3,80.9595,76.23,76.66,173050,0
+PLXS.US,D,20210127,000000,75.18,76.65,72.4565,75.85,267023,0
+PLXS.US,D,20210128,000000,76.49,78.75,74.44,78.24,256331,0
+PLXS.US,D,20210129,000000,77.77,79.47,76.72,76.92,269392,0
+PLXS.US,D,20210201,000000,77.85,79.6,77.1,79.08,135919,0
+PLXS.US,D,20210202,000000,79.48,81.46,79.07,80.89,143937,0
+PLXS.US,D,20210203,000000,80.65,80.945,79.36,80.31,111343,0
+PLXS.US,D,20210204,000000,80.18,81.61,80.18,81,112416,0
+PLXS.US,D,20210205,000000,81.71,82.58,79.73,81,135727,0
+PLXS.US,D,20210208,000000,81.31,82.53,81.18,81.59,135096,0
+PLXS.US,D,20210209,000000,81.95,82.17,80.29,81.67,91036,0
+PLXS.US,D,20210210,000000,81.64,81.71,80.03,80.35,102016,0
+PLXS.US,D,20210211,000000,80.31,82.5,80.31,82.49,144184,0
+PLXS.US,D,20210212,000000,81.91,83.41,81.71,82.41,78375,0
+PLXS.US,D,20210216,000000,82.94,83.59,82.185,82.34,86257,0
+PLXS.US,D,20210217,000000,81.89,82.8,81.1,81.2,100995,0
+PLXS.US,D,20210218,000000,80.83,81.56,80.27,80.89,80492,0
+PLXS.US,D,20210219,000000,81.39,83.52,81.39,83.04,157200,0
+PLXS.US,D,20210222,000000,83.45,83.97,82.12,83.4,93195,0
+PLXS.US,D,20210223,000000,81.96,82.76,80.165,82.04,162250,0
+PLXS.US,D,20210224,000000,81.74,85.23,81.74,84.97,114064,0
+PLXS.US,D,20210225,000000,84.49,84.86,83.14,83.46,134319,0
+PLXS.US,D,20210226,000000,83.41,85.01,81.96,83.98,193206,0
+PLXS.US,D,20210301,000000,85.81,87.83,84.94,87.63,153623,0
+PLXS.US,D,20210302,000000,87.48,87.79,85.77,85.77,108045,0
+PLXS.US,D,20210303,000000,86.07,87.19,85.46,86.68,104095,0
+PLXS.US,D,20210304,000000,86.61,87.67,85.23,85.42,194531,0
+PLXS.US,D,20210305,000000,86.875,88.12,85.66,87.61,157021,0
+PLXS.US,D,20210308,000000,88.31,89.535,87.87,88.48,114050,0
+PLXS.US,D,20210309,000000,89.39,89.7,87.48,87.55,133381,0
+PLXS.US,D,20210310,000000,88.25,89.88,88.13,89.11,85088,0
+PLXS.US,D,20210311,000000,89.59,90.57,89.19,90.48,100980,0
+PLXS.US,D,20210312,000000,89.7,91.19,89.66,90.98,135553,0
+PLXS.US,D,20210315,000000,90.95,91.88,89.97,91.88,110778,0
+PLXS.US,D,20210316,000000,92.44,92.7,91.18,91.53,93456,0
+PLXS.US,D,20210317,000000,91.35,94.66,91,93.48,182695,0
+PLXS.US,D,20210318,000000,93.08,94.35,90.3,90.86,115567,0
+PLXS.US,D,20210319,000000,90.27,90.91,89.585,89.72,389351,0
+PLXS.US,D,20210322,000000,90.25,91.41,88.855,89.43,94556,0
+PLXS.US,D,20210323,000000,88.73,91.88,86.45,87.33,166405,0
+PLXS.US,D,20210324,000000,88.46,90.11,86.71,88.59,145733,0
+PLXS.US,D,20210325,000000,87.87,89.605,87.54,89.09,126231,0
+PLXS.US,D,20210326,000000,89.89,93.07,89.6,93.07,111205,0
+PLXS.US,D,20210329,000000,92.94,94.2,89.8,90.23,180935,0
+PLXS.US,D,20210330,000000,90.52,92.19,90.36,91.99,85182,0
+PLXS.US,D,20210331,000000,89.93,93.73,89.93,91.84,214340,0
+PLXS.US,D,20210401,000000,91.8,93.57,91.8,93.47,100089,0
+PLXS.US,D,20210405,000000,93.94,95.63,93.39,95.25,103127,0
+PLXS.US,D,20210406,000000,95.64,96.2722,94.36,94.5,79426,0
+PLXS.US,D,20210407,000000,94.42,94.42,92.04,92.23,105308,0
+PLXS.US,D,20210408,000000,92.8,93.51,91.25,91.98,211594,0
+PLXS.US,D,20210409,000000,91.8,92.45,91.01,91.63,105544,0
+PLXS.US,D,20210412,000000,91.66,91.99,90.19,90.95,66507,0
+PLXS.US,D,20210413,000000,90.73,91.07,89.12,89.74,104881,0
+PLXS.US,D,20210414,000000,89.67,91.47,88.96,90.1,197245,0
+PLXS.US,D,20210415,000000,90.55,91.27,89.54,90.99,112314,0
+PLXS.US,D,20210416,000000,90.79,92.2,90.73,91.85,149277,0
+PLXS.US,D,20210419,000000,91.47,91.86,90.775,91.61,124314,0
+PLXS.US,D,20210420,000000,91.62,91.96,89.91,90.84,186107,0
+PLXS.US,D,20210421,000000,91.13,93.43,90.1,93.43,218314,0
+PLXS.US,D,20210422,000000,93.32,95.16,88.65,89.92,208427,0
+PLXS.US,D,20210423,000000,91.78,93.7,90.09,93.46,168969,0
+PLXS.US,D,20210426,000000,93.8,95.55,93.7,94.47,106680,0
+PLXS.US,D,20210427,000000,94.68,94.74,93.29,94.43,93793,0
+PLXS.US,D,20210428,000000,93.9,94.44,92.53,93.5,101642,0
+PLXS.US,D,20210429,000000,94.01,94.45,93.3244,94.02,97784,0
+PLXS.US,D,20210430,000000,93.07,93.46,92.15,92.44,142658,0
+PLXS.US,D,20210503,000000,92.83,93.84,92.445,93.14,196539,0
+PLXS.US,D,20210504,000000,92.54,92.945,90.08,90.57,122739,0
+PLXS.US,D,20210505,000000,91.12,93.13,90.16,92.39,151254,0
+PLXS.US,D,20210506,000000,92.2,93.25,91.09,93.17,118756,0
+PLXS.US,D,20210507,000000,93.44,95.2,92.73,95.16,100797,0
+PLXS.US,D,20210510,000000,94.79,96.3,94.05,94.29,192726,0
+PLXS.US,D,20210511,000000,91.9,94.845,91.565,94.76,111856,0
+PLXS.US,D,20210512,000000,94.08,96.17,93.66,94.1,262084,0
+PLXS.US,D,20210513,000000,94.33,96.71,94.33,96.55,186535,0
+PLXS.US,D,20210514,000000,97.07,98.53,96.32,98.18,102860,0
+PLXS.US,D,20210517,000000,97.52,99.24,96.71,98.41,84112,0
+PLXS.US,D,20210518,000000,98.21,98.76,97.72,98,145093,0
+PLXS.US,D,20210519,000000,96.56,99.18,96.52,98.69,103523,0
+PLXS.US,D,20210520,000000,98.83,99.36,97.84,99.36,104619,0
+PLXS.US,D,20210521,000000,100.17,101.172,98.94,98.95,123651,0
+PLXS.US,D,20210524,000000,99.22,99.66,97.27,99.27,279685,0
+PLXS.US,D,20210525,000000,99.23,100.57,98.14,98.16,174310,0
+PLXS.US,D,20210526,000000,98.17,99.89,97.022,98.12,168792,0
+PLXS.US,D,20210527,000000,98.69,99.89,98.3,98.97,100278,0
+PLXS.US,D,20210528,000000,99.96,99.96,97.02,98.81,67534,0
+PLXS.US,D,20210601,000000,99.72,100.385,98.38,98.6,113139,0
+PLXS.US,D,20210602,000000,99.16,99.2,97.84,98.18,79209,0
+PLXS.US,D,20210603,000000,97.98,100.085,96.85,97.01,145802,0
+PLXS.US,D,20210604,000000,97.58,98.47,96.91,98.12,77443,0
+PLXS.US,D,20210607,000000,98.5,98.63,97.67,98.19,66876,0
+PLXS.US,D,20210608,000000,98.44,99.12,97.59,97.72,89986,0
+PLXS.US,D,20210609,000000,97.51,98.2,93.32,93.34,165706,0
+PLXS.US,D,20210610,000000,94.12,94.12,91.1,91.21,128271,0
+PLXS.US,D,20210611,000000,91.73,92.16,90.89,91.85,104002,0
+PLXS.US,D,20210614,000000,91.64,91.64,90.39,90.99,147292,0
+PLXS.US,D,20210615,000000,91.03,91.58,90.2235,90.9,84456,0
+PLXS.US,D,20210616,000000,90.58,91.04,89.905,90.87,116874,0
+PLXS.US,D,20210617,000000,90.61,91.21,88.82,89.95,110009,0
+PLXS.US,D,20210618,000000,89.2,89.2,86.75,87.3,283572,0
+PLXS.US,D,20210621,000000,87.98,89.3,87.98,88.53,111354,0
+PLXS.US,D,20210622,000000,88.7,89.14,88.19,89.03,147032,0
+PLXS.US,D,20210623,000000,89.31,90.69,88.8,89.04,160888,0
+PLXS.US,D,20210624,000000,89.26,90.58,88.68,90.58,82700,0
+PLXS.US,D,20210625,000000,90.82,91.62,90.56,91.1,371602,0
+PLXS.US,D,20210628,000000,90.79,91.62,90.35,91.08,94581,0
+PLXS.US,D,20210629,000000,91.29,91.63,90.87,91.16,51910,0
+PLXS.US,D,20210630,000000,90.74,91.58,90.5,91.41,70584,0
+PLXS.US,D,20210701,000000,91.85,92.2,91.21,91.72,72675,0
+PLXS.US,D,20210702,000000,91.89,92.31,90.35,90.48,78150,0
+PLXS.US,D,20210706,000000,90.81,90.81,87.18,88.42,100531,0
+PLXS.US,D,20210707,000000,88.32,89.24,87.255,88.4,73432,0
+PLXS.US,D,20210708,000000,87.01,88.72,86.06,87.61,85712,0
+PLXS.US,D,20210709,000000,88.42,90.08,87.99,89.5,96963,0
+PLXS.US,D,20210712,000000,89.15,90.03,88.82,89.54,95809,0
+PLXS.US,D,20210713,000000,89.18,89.835,88.02,88.4,83253,0
+PLXS.US,D,20210714,000000,88.98,89.4,87.895,88.26,66439,0
+PLXS.US,D,20210715,000000,87.64,88.15,86.755,87.15,74468,0
+PLXS.US,D,20210716,000000,88.02,88.57,85.685,85.73,71343,0
+PLXS.US,D,20210719,000000,84,85.04,83.25,84.12,111825,0
+PLXS.US,D,20210720,000000,84.23,87.118,84.23,85.43,143441,0
+PLXS.US,D,20210721,000000,86.08,88.41,85.36,87.58,107818,0
+PLXS.US,D,20210722,000000,87.58,88.46,84.99,85.19,109847,0
+PLXS.US,D,20210723,000000,85.88,87.11,85.49,86.35,95964,0
+PLXS.US,D,20210726,000000,86.5,87.52,86.28,86.62,71955,0
+PLXS.US,D,20210727,000000,86.33,86.93,84.61,85.95,96299,0
+PLXS.US,D,20210728,000000,86.17,88.4,85.57,87.73,76858,0
+PLXS.US,D,20210729,000000,88.26,89.84,88.26,89.63,58030,0
+PLXS.US,D,20210730,000000,89.21,90.63,88.8496,90.32,101932,0
+PLXS.US,D,20210802,000000,90.47,91.695,88.49,88.79,74642,0
+PLXS.US,D,20210803,000000,88.72,89.76,87.85,89.31,94723,0
+PLXS.US,D,20210804,000000,88.51,89.34,87.99,88.14,42472,0
+PLXS.US,D,20210805,000000,88.35,88.95,87.74,88.2,56691,0
+PLXS.US,D,20210806,000000,88.92,89.46,88.59,89.05,65686,0
+PLXS.US,D,20210809,000000,89.01,89.01,87.16,88.5,90086,0
+PLXS.US,D,20210810,000000,88.48,88.72,87.55,87.58,76999,0
+PLXS.US,D,20210811,000000,87.71,87.88,86.43,87.83,68083,0
+PLXS.US,D,20210812,000000,87.75,88.87,86.25,87.48,102776,0
+PLXS.US,D,20210813,000000,87.9,88.19,87.0873,87.6,47718,0
+PLXS.US,D,20210816,000000,87.33,88.03,86.9,87.89,67582,0
+PLXS.US,D,20210817,000000,87.41,87.67,86.29,87.24,65369,0
+PLXS.US,D,20210818,000000,87.2,88.93,86.7,87.51,75092,0
+PLXS.US,D,20210819,000000,86.93,87.56,85.26,85.94,81569,0
+PLXS.US,D,20210820,000000,85.78,88.315,85.5,87.78,124996,0
+PLXS.US,D,20210823,000000,89.01,89.9,86.885,88.67,113158,0
+PLXS.US,D,20210824,000000,88.77,90.12,88.25,89.29,64892,0
+PLXS.US,D,20210825,000000,89.24,90.25,88.71,89.4,72845,0
+PLXS.US,D,20210826,000000,89.44,89.76,88.77,88.82,71280,0
+PLXS.US,D,20210827,000000,88.9,91.63,88.9,91.39,149426,0
+PLXS.US,D,20210830,000000,91.96,92.48,91.53,92.3,64347,0
+PLXS.US,D,20210831,000000,92.1,92.76,91.21,91.83,135988,0
+PLXS.US,D,20210901,000000,91.83,92.5525,90.33,90.84,93434,0
+PLXS.US,D,20210902,000000,90.91,91.175,90.35,91.05,65263,0
+PLXS.US,D,20210903,000000,90.95,91.41,90.47,90.9,68755,0
+PLXS.US,D,20210907,000000,91.07,91.07,89.84,90.29,70050,0
+PLXS.US,D,20210908,000000,90.03,91.03,88.97,90.32,108353,0
+PLXS.US,D,20210909,000000,90.55,91.31,90.1,90.33,109901,0
+PLXS.US,D,20210910,000000,90.55,91.72,90.1,90.17,104735,0
+PLXS.US,D,20210913,000000,90.75,92.38,90.51,92.2,118611,0
+PLXS.US,D,20210914,000000,92.37,92.71,90.82,91.25,97522,0
+PLXS.US,D,20210915,000000,91.42,91.955,90.77,91.6,101126,0
+PLXS.US,D,20210916,000000,91.59,91.8393,90.58,91.41,93821,0
+PLXS.US,D,20210917,000000,91.64,91.64,88.24,89.04,502579,0
+PLXS.US,D,20210920,000000,87.54,88.17,85.59,87,100715,0
+PLXS.US,D,20210921,000000,87.61,88.06,85.9,86.54,98496,0
+PLXS.US,D,20210922,000000,87.04,88.885,86.87,88.27,82133,0
+PLXS.US,D,20210923,000000,88.86,91.12,88.86,90.5,73984,0
+PLXS.US,D,20210924,000000,90.05,92.11,89.83,91.39,92432,0
+PLXS.US,D,20210927,000000,91.61,93.45,91.61,92.44,80955,0
+PLXS.US,D,20210928,000000,92.09,92.72,91.11,91.9,69905,0
+PLXS.US,D,20210929,000000,91.9,91.9,89.65,90.35,61463,0
+PLXS.US,D,20210930,000000,90.88,91.62,89.4,89.41,63103,0
+PLXS.US,D,20211001,000000,89.59,91.99,89.45,91.08,103726,0
+PLXS.US,D,20211004,000000,90.9,91.28,89.79,90.92,68327,0
+PLXS.US,D,20211005,000000,91.16,92.88,89.95,92.62,70488,0
+PLXS.US,D,20211006,000000,91.85,92.84,90.61,92,72957,0
+PLXS.US,D,20211007,000000,92.68,94.43,92.68,93.6,77338,0
+PLXS.US,D,20211008,000000,93.42,94.16,92.62,92.76,45828,0
+PLXS.US,D,20211011,000000,93,93.7,92.29,92.48,46617,0
+PLXS.US,D,20211012,000000,92.37,92.44,91.41,92.2,48505,0
+PLXS.US,D,20211013,000000,91.98,92.23,90.16,91.58,51735,0
+PLXS.US,D,20211014,000000,92.16,94.91,92.16,94.12,69488,0
+PLXS.US,D,20211015,000000,95.45,95.45,93.3,93.47,89842,0
+PLXS.US,D,20211018,000000,93.17,93.17,91.95,92.28,59711,0
+PLXS.US,D,20211019,000000,92.44,93.9368,91.625,93.75,55400,0
+PLXS.US,D,20211020,000000,90.475,94.89,90.475,93.66,78187,0
+PLXS.US,D,20211021,000000,93.59,95.64,93.59,95.47,80295,0
+PLXS.US,D,20211022,000000,95.41,96.62,94.92,94.93,61367,0
+PLXS.US,D,20211025,000000,94.99,96.79,94.87,96.36,71671,0
+PLXS.US,D,20211026,000000,96.37,97.23,95,95.08,72515,0
+PLXS.US,D,20211027,000000,94.6,94.88,93.21,93.21,51998,0
+PLXS.US,D,20211028,000000,89.03,89.34,84.03,87.46,228586,0
+PLXS.US,D,20211029,000000,86.75,87.85,86.25,87.32,120001,0
+PLXS.US,D,20211101,000000,87.52,90.15,87.44,89.53,96829,0
+PLXS.US,D,20211102,000000,89.79,90.82,89.1,89.61,66905,0
+PLXS.US,D,20211103,000000,89.78,93.37,89.24,92.58,100455,0
+PLXS.US,D,20211104,000000,92.96,93.64,92.29,92.61,79794,0
+PLXS.US,D,20211105,000000,93.64,96,91.2,94.5,100506,0
+PLXS.US,D,20211108,000000,94.93,95,93.21,93.23,56328,0
+PLXS.US,D,20211109,000000,93.23,93.45,92.41,92.77,59671,0
+PLXS.US,D,20211110,000000,92.79,93.28,92.01,92.64,54712,0
+PLXS.US,D,20211111,000000,92.64,94.06,92.16,92.89,61133,0
+PLXS.US,D,20211112,000000,93.5,93.5,91.2,92.87,70260,0
+PLXS.US,D,20211115,000000,93.66,93.66,91.99,92.41,92261,0
+PLXS.US,D,20211116,000000,92.4,92.59,91.09,92.07,111831,0
+PLXS.US,D,20211117,000000,92.17,92.62,89.74,92.42,86691,0
+PLXS.US,D,20211118,000000,92.96,92.96,91.25,92.32,111214,0
+PLXS.US,D,20211119,000000,92.04,92.8,91.11,91.19,76757,0
+PLXS.US,D,20211122,000000,91.71,92.57,90.22,90.34,87352,0
+PLXS.US,D,20211123,000000,90.23,90.69,89.36,89.8,105172,0
+PLXS.US,D,20211124,000000,89.67,90.45,88.82,90.3,66695,0
+PLXS.US,D,20211126,000000,89.08,89.08,85.015,85.74,65705,0
+PLXS.US,D,20211129,000000,87.01,87.01,85.0075,85.63,86544,0
+PLXS.US,D,20211130,000000,84.68,84.99,83.5,84.14,109638,0
+PLXS.US,D,20211201,000000,86.09,89.42,86.05,86.34,143077,0
+PLXS.US,D,20211202,000000,86.76,90,85.2978,89.19,92216,0
+PLXS.US,D,20211203,000000,89.76,90.18,86.95,88.9,99777,0
+PLXS.US,D,20211206,000000,89.86,93.075,89.86,92.58,116863,0
+PLXS.US,D,20211207,000000,93.66,96.18,91.06,94.97,145593,0
+PLXS.US,D,20211208,000000,95.31,95.36,92.72,93.03,88661,0
+PLXS.US,D,20211209,000000,92.19,93.91,91.74,91.75,77636,0
+PLXS.US,D,20211210,000000,92.39,93.495,91.77,93.27,110093,0
+PLXS.US,D,20211213,000000,93.1,94.78,92.45,93.93,109181,0
+PLXS.US,D,20211214,000000,93.45,95.43,92.65,93.31,120831,0
+PLXS.US,D,20211215,000000,93.19,93.25,90.911,92.84,173001,0
+PLXS.US,D,20211216,000000,93.17,94.52,93.17,93.79,134261,0
+PLXS.US,D,20211217,000000,94.35,94.715,89.51,92.43,999270,0
+PLXS.US,D,20211220,000000,91.58,91.755,87.28,89.27,144422,0
+PLXS.US,D,20211221,000000,89.96,93.92,89.96,93.92,109500,0
+PLXS.US,D,20211222,000000,93.78,94.56,92.74,94.54,80622,0
+PLXS.US,D,20211223,000000,94.88,95.97,94.81,95.19,98131,0
+PLXS.US,D,20211227,000000,95.51,97.13,94.6,97.02,59095,0
+PLXS.US,D,20211228,000000,97.08,97.57,96.02,96.75,52281,0
+PLXS.US,D,20211229,000000,96.82,98,96.82,97.73,68739,0
+PLXS.US,D,20211230,000000,97.81,97.99,95.84,95.84,66127,0
+PLXS.US,D,20211231,000000,95.28,96.57,95.08,95.89,57500,0
+PLXS.US,D,20220103,000000,95.91,98.55,95.91,97.78,95741,0
+PLXS.US,D,20220104,000000,98.15,98.75,97.08,97.84,96039,0
+PLXS.US,D,20220105,000000,97.94,99.115,95.54,96.66,63536,0
+PLXS.US,D,20220106,000000,97.08,97.08,95.25,95.67,77242,0
+PLXS.US,D,20220107,000000,95.53,95.53,92.76,92.83,90009,0
+PLXS.US,D,20220110,000000,92.55,93.295,91.27,92.66,95088,0
+PLXS.US,D,20220111,000000,92.46,92.92,91.16,92.09,90664,0
+PLXS.US,D,20220112,000000,92.48,92.56,90.65,91.3,78254,0
+PLXS.US,D,20220113,000000,91.81,93.04,91.58,92.29,70301,0
+PLXS.US,D,20220114,000000,91.64,93.13,91.64,92.86,86566,0
+PLXS.US,D,20220118,000000,87.9,87.9,83.76,85.16,275004,0
+PLXS.US,D,20220119,000000,85.1,85.3075,81.9,82.01,161839,0
+PLXS.US,D,20220120,000000,82.62,83.91,80.81,80.91,122350,0
+PLXS.US,D,20220121,000000,80.99,83.26,79.55,80.89,177304,0
+PLXS.US,D,20220124,000000,79.19,80.13,76.77,79.41,225212,0
+PLXS.US,D,20220125,000000,78.8,80.2044,77.05,79.34,157548,0
+PLXS.US,D,20220126,000000,79.38,81.485,78.165,79.15,153268,0
+PLXS.US,D,20220127,000000,78.64,79.34,73.03,74.57,332248,0
+PLXS.US,D,20220128,000000,74.27,75.95,72.88,75.43,244599,0
+PLXS.US,D,20220131,000000,74.63,77.67,74.63,77.52,182569,0
+PLXS.US,D,20220201,000000,77.53,79.16,76.71,78.3,156426,0
+PLXS.US,D,20220202,000000,78.5,79.77,78.11,78.54,171791,0
+PLXS.US,D,20220203,000000,77.85,79.68,77.85,79.01,152554,0
+PLXS.US,D,20220204,000000,78.56,79.3,77.53,78.13,127841,0
+PLXS.US,D,20220207,000000,77.71,78.39,76.45,77.43,196887,0
+PLXS.US,D,20220208,000000,77.12,79.16,76.54,78.77,125712,0
+PLXS.US,D,20220209,000000,79.34,80.42,79.34,80.36,118177,0
+PLXS.US,D,20220210,000000,79.01,80.41,78.39,79.08,181264,0
+PLXS.US,D,20220211,000000,78.81,80.31,78.25,79.2,235069,0
+PLXS.US,D,20220214,000000,79.08,80.86,78.51,80.31,221506,0
+PLXS.US,D,20220215,000000,81.07,82.6,80.71,82.5,140355,0
+PLXS.US,D,20220216,000000,82.08,83.32,81.43,82.61,148674,0
+PLXS.US,D,20220217,000000,81.75,82.61,81.08,82.38,186667,0
+PLXS.US,D,20220218,000000,81.95,82.78,80.845,81.83,194285,0
+PLXS.US,D,20220222,000000,81.27,82.21,79.34,79.78,267719,0
+PLXS.US,D,20220223,000000,80.03,81.57,79.24,79.45,180159,0
+PLXS.US,D,20220224,000000,77.53,78.55,76.14,78.26,193229,0
+PLXS.US,D,20220225,000000,78.48,81.71,77.9197,81.59,140328,0
+PLXS.US,D,20220228,000000,80.42,81.86,80.42,81.47,205955,0
+PLXS.US,D,20220301,000000,81.29,81.86,79.78,80.15,214139,0
+PLXS.US,D,20220302,000000,80.4106,82.225,80.37,81.8,145645,0
+PLXS.US,D,20220303,000000,82.2,82.22,81.135,82.12,141475,0
+PLXS.US,D,20220304,000000,81.34,82.06,80.095,80.46,142935,0
+PLXS.US,D,20220307,000000,79.7,82.08,79.445,81.32,216234,0
+PLXS.US,D,20220308,000000,81.76,82.24,79.425,81.01,170148,0
+PLXS.US,D,20220309,000000,81.75,82.49,81.46,82.27,105640,0
+PLXS.US,D,20220310,000000,81.22,82.635,81.05,82.5,98418,0
+PLXS.US,D,20220311,000000,82.94,83.79,82.13,82.47,124910,0
+PLXS.US,D,20220314,000000,82.58,83,80.92,81.13,131055,0
+PLXS.US,D,20220315,000000,81.45,82.77,81.45,82.21,114817,0
+PLXS.US,D,20220316,000000,83.03,84.87,82.7,84.6,137872,0
+PLXS.US,D,20220317,000000,84.25,86.45,84.11,85.81,112899,0
+PLXS.US,D,20220318,000000,85.81,86.74,85.05,86.7,272492,0
+PLXS.US,D,20220321,000000,86.36,87.15,85.67,86.3,140021,0
+PLXS.US,D,20220322,000000,86.64,87.4055,84.78,84.98,153661,0
+PLXS.US,D,20220323,000000,84.47,84.9,82.99,83.25,87669,0
+PLXS.US,D,20220324,000000,83.43,83.99,82.49,83.02,99667,0
+PLXS.US,D,20220325,000000,83.47,84.66,82.98,83.95,88578,0
+PLXS.US,D,20220328,000000,83.58,83.58,81.18,81.84,76003,0
+PLXS.US,D,20220329,000000,82.57,84.62,82.57,83.84,126224,0
+PLXS.US,D,20220330,000000,83.59,84.27,82.38,82.75,74775,0
+PLXS.US,D,20220331,000000,82.4,83.08,81.63,81.81,74612,0
+PLXS.US,D,20220401,000000,82.31,82.99,81.23,82.7,107212,0
+PLXS.US,D,20220404,000000,82.83,83.2,82.27,82.79,121515,0
+PLXS.US,D,20220405,000000,82.49,83.46,79.715,79.9,106219,0
+PLXS.US,D,20220406,000000,79.13,80.53,78.69,79.68,127316,0
+PLXS.US,D,20220407,000000,79.81,80.45,78.21,79.28,166062,0
+PLXS.US,D,20220408,000000,79.01,80.25,77.95,78.01,128687,0
+PLXS.US,D,20220411,000000,77.87,78.73,76.86,76.86,99712,0
+PLXS.US,D,20220412,000000,77.34,78.95,77.34,77.91,114590,0
+PLXS.US,D,20220413,000000,78.14,79.24,77.875,78.69,95070,0
+PLXS.US,D,20220414,000000,78.89,79.45,77.67,77.69,90761,0
+PLXS.US,D,20220418,000000,77.35,79.27,77.35,78.22,82090,0
+PLXS.US,D,20220419,000000,78.27,79.5525,78.27,79.14,91962,0
+PLXS.US,D,20220420,000000,79.68,80.83,79.54,79.73,102758,0
+PLXS.US,D,20220421,000000,80.28,81.845,78.86,79.06,137986,0
+PLXS.US,D,20220422,000000,78.72,79.79,77.44,77.8,114642,0
+PLXS.US,D,20220425,000000,77.11,79.34,76.27,79.08,129227,0
+PLXS.US,D,20220426,000000,78.37,78.82,77.37,77.76,118601,0
+PLXS.US,D,20220427,000000,77.37,79.51,77.12,77.6,116486,0
+PLXS.US,D,20220428,000000,79.48,82.8,78.56,82.6,186139,0
+PLXS.US,D,20220429,000000,82.58,84.82,80.6325,81.14,224630,0
+PLXS.US,D,20220502,000000,80.66,82.99,78.36,82.8,129683,0
+PLXS.US,D,20220503,000000,82.89,83.71,82.28,83.35,103157,0
+PLXS.US,D,20220504,000000,83.54,84.58,81.475,84.47,102403,0
+PLXS.US,D,20220505,000000,83.6,84.33,80.49,81.75,107781,0
+PLXS.US,D,20220506,000000,81.33,82.96,80.09,81.52,107132,0
+PLXS.US,D,20220509,000000,80.5,82.47,79.7103,81.85,136723,0
+PLXS.US,D,20220510,000000,82.93,83.815,80.74,82.75,111647,0
+PLXS.US,D,20220511,000000,82.95,84.51,81.36,81.55,105651,0
+PLXS.US,D,20220512,000000,81.72,81.975,79.05,81.08,105536,0
+PLXS.US,D,20220513,000000,81.41,82.715,81.17,82.17,86398,0
+PLXS.US,D,20220516,000000,81.73,82.89,80.88,81.75,86275,0
+PLXS.US,D,20220517,000000,82.89,84.95,82.23,84.95,87356,0
+PLXS.US,D,20220518,000000,84.46,85.27,83.22,83.42,165397,0
+PLXS.US,D,20220519,000000,83.2,83.27,81.265,82.02,95323,0
+PLXS.US,D,20220520,000000,82.79,82.79,78.49,80.92,107062,0
+PLXS.US,D,20220523,000000,81.43,82.22,78.79,81.05,111425,0
+PLXS.US,D,20220524,000000,80.56,81.145,78.38,81.11,99304,0
+PLXS.US,D,20220525,000000,80.46,81.97,80.215,81.41,84307,0
+PLXS.US,D,20220526,000000,81.73,83.3,81.2,82.6,77585,0
+PLXS.US,D,20220527,000000,82.9,84.94,82.24,84.94,136745,0
+PLXS.US,D,20220531,000000,84.34,85.537,83.36,84.8,110021,0
+PLXS.US,D,20220601,000000,84.7,84.72,83.15,83.54,74694,0
+PLXS.US,D,20220602,000000,83.82,84.99,83.33,84.48,90406,0
+PLXS.US,D,20220603,000000,83.78,84.35,82.7,83.79,86698,0
+PLXS.US,D,20220606,000000,83.92,84.83,83.25,84.76,87856,0
+PLXS.US,D,20220607,000000,86.59,87.86,85.25,87.35,150242,0
+PLXS.US,D,20220608,000000,86.7,87.15,84.695,84.99,91415,0
+PLXS.US,D,20220609,000000,84.99,86,84.88,84.95,71433,0
+PLXS.US,D,20220610,000000,83.8,84.55,83.29,83.84,77513,0
+PLXS.US,D,20220613,000000,82.13,82.71,80.415,80.82,95090,0
+PLXS.US,D,20220614,000000,80.63,82.24,80.325,81.61,71003,0
+PLXS.US,D,20220615,000000,82.19,83.96,81.35,82.93,107070,0
+PLXS.US,D,20220616,000000,81.42,81.42,75.17,75.73,124655,0
+PLXS.US,D,20220617,000000,76.7,78.275,75.19,77.15,331760,0
+PLXS.US,D,20220621,000000,78.71,81.05,77.42,78.48,108618,0
+PLXS.US,D,20220622,000000,77.86,78.28,76.54,77.48,146289,0
+PLXS.US,D,20220623,000000,77.65,78.275,76.43,77.51,119761,0
+PLXS.US,D,20220624,000000,77.93,84.43,77.93,81,371452,0
+PLXS.US,D,20220627,000000,81.5,82.77,80.25,81.69,101013,0
+PLXS.US,D,20220628,000000,81.85,82.67,79.57,79.57,94560,0
+PLXS.US,D,20220629,000000,79.57,81.71,77.28,78.17,90149,0
+PLXS.US,D,20220630,000000,77.14,79.74,76.61,78.5,138993,0
+PLXS.US,D,20220701,000000,77.76,79.15,76.51,77.99,124005,0
+PLXS.US,D,20220705,000000,76.76,77.62,74.53,77.62,173630,0
+PLXS.US,D,20220706,000000,77.62,77.62,75.05,76.63,126564,0
+PLXS.US,D,20220707,000000,77.7,79.15,77.275,77.62,126921,0
+PLXS.US,D,20220708,000000,77.42,77.77,76.44,77.44,93805,0
+PLXS.US,D,20220711,000000,76.74,78.46,76.74,78.36,70072,0
+PLXS.US,D,20220712,000000,78.48,79.84,77.81,78.28,81266,0
+PLXS.US,D,20220713,000000,77.61,78.57,76.95,78.21,64003,0
+PLXS.US,D,20220714,000000,77.61,78.37,76.27,78.22,68167,0
+PLXS.US,D,20220715,000000,79.08,80.34,76.99,79.41,92954,0
+PLXS.US,D,20220718,000000,80.18,80.18,77.505,77.88,110849,0
+PLXS.US,D,20220719,000000,78.49,81.43,77.92,81.31,136116,0
+PLXS.US,D,20220720,000000,81.2,84.19,81.085,84.02,149348,0
+PLXS.US,D,20220721,000000,83.36,85.29,83.2,85.29,115684,0
+PLXS.US,D,20220722,000000,85.59,86,84.11,84.93,119259,0
+PLXS.US,D,20220725,000000,84.94,86.43,84.52,84.86,84110,0
+PLXS.US,D,20220726,000000,84.99,86.095,84.63,85.81,85174,0
+PLXS.US,D,20220727,000000,87.83,89.67,86.19,89.05,189482,0
+PLXS.US,D,20220728,000000,90,91.66,88.42,91.42,194273,0
+PLXS.US,D,20220729,000000,92,95.445,91.78,93.95,206721,0
+PLXS.US,D,20220801,000000,92.74,94.59,91.99,94.01,213955,0
+PLXS.US,D,20220802,000000,93.29,94.62,93.29,93.31,69202,0
+PLXS.US,D,20220803,000000,93.39,94.72,92.82,93.9,156119,0
+PLXS.US,D,20220804,000000,93.99,94.58,93.05,93.84,122176,0
+PLXS.US,D,20220805,000000,92.7,93.815,92.03,92.63,76412,0
+PLXS.US,D,20220808,000000,92.94,93.71,92.0101,92.94,104187,0
+PLXS.US,D,20220809,000000,92.37,92.55,91.055,91.46,116728,0
+PLXS.US,D,20220810,000000,92.99,95.18,92.15,94.91,142957,0
+PLXS.US,D,20220811,000000,95.41,96,94.75,95.71,89011,0
+PLXS.US,D,20220812,000000,94.37,96.485,93.96,94.5,179351,0
+PLXS.US,D,20220815,000000,93.83,95.15,93.4101,94.9,158659,0
+PLXS.US,D,20220816,000000,94.48,96.915,93.94,96.53,94101,0
+PLXS.US,D,20220817,000000,95.85,96.17,94.59,96.01,85854,0
+PLXS.US,D,20220818,000000,96.66,98,96.195,97.42,134048,0
+PLXS.US,D,20220819,000000,96.9,96.99,95.46,95.53,232882,0
+PLXS.US,D,20220822,000000,94.42,95.43,93.835,95.23,106266,0
+PLXS.US,D,20220823,000000,95.09,95.85,93.725,93.98,96020,0
+PLXS.US,D,20220824,000000,93.98,95.16,93.54,94.2,113501,0
+PLXS.US,D,20220825,000000,94.4,97.15,93.16,97.04,116395,0
+PLXS.US,D,20220826,000000,97.17,97.17,93.99,94.27,82233,0
+PLXS.US,D,20220829,000000,93.68,95.07,93.68,94.62,76664,0
+PLXS.US,D,20220830,000000,94.52,94.76,93.2,93.99,69338,0
+PLXS.US,D,20220831,000000,93.99,94.28,92.62,93.73,192619,0
+PLXS.US,D,20220901,000000,92.84,93.03,90.55,91.74,91946,0
+PLXS.US,D,20220902,000000,92.21,92.95,90.26,90.83,80402,0
+PLXS.US,D,20220906,000000,90.96,92.61,88.67,89.78,101868,0
+PLXS.US,D,20220907,000000,90,91.49,89.62,91.4,83837,0
+PLXS.US,D,20220908,000000,90.95,91.98,90,91.68,81783,0
+PLXS.US,D,20220909,000000,91.96,93.715,91.85,93.15,81165,0
+PLXS.US,D,20220912,000000,93.68,94.83,92.82,93.84,61245,0
+PLXS.US,D,20220913,000000,92.05,92.8,90.63,91.06,97100,0
+PLXS.US,D,20220914,000000,90.97,91.93,90.335,91.58,114474,0
+PLXS.US,D,20220915,000000,91.13,91.83,90.32,90.81,108861,0
+PLXS.US,D,20220916,000000,89.41,90.1125,88.08,89.96,212048,0
+PLXS.US,D,20220919,000000,89.4,91.72,89.4,91.49,122330,0
+PLXS.US,D,20220920,000000,90.84,91.22,89.23,90.37,91936,0
+PLXS.US,D,20220921,000000,91.24,92.43,90.37,90.37,75230,0
+PLXS.US,D,20220922,000000,89.93,89.93,88.62,89.14,138068,0
+PLXS.US,D,20220923,000000,88.1,88.74,86.25,87.4,177699,0
+PLXS.US,D,20220926,000000,87.01,88.28,86.51,87.2,143263,0
+PLXS.US,D,20220927,000000,88.09,88.81,86.38,87.33,82581,0
+PLXS.US,D,20220928,000000,87.88,90.43,87.3,90.18,99726,0
+PLXS.US,D,20220929,000000,89.19,89.19,87.11,88.62,99018,0
+PLXS.US,D,20220930,000000,88.56,90.535,87.53,87.56,144131,0
+PLXS.US,D,20221003,000000,88.7,90.24,87.79,89.58,171519,0
+PLXS.US,D,20221004,000000,90.99,92.5,90.2,92.29,138006,0
+PLXS.US,D,20221005,000000,91.65,92.85,90.68,92.56,108998,0
+PLXS.US,D,20221006,000000,92.5,92.89,91.735,92.12,121379,0
+PLXS.US,D,20221007,000000,91.43,91.62,89.35,90.05,130153,0
+PLXS.US,D,20221010,000000,90.6,91.15,88.7,89.8,107558,0
+PLXS.US,D,20221011,000000,89.46,90.04,87.73,88.61,146046,0
+PLXS.US,D,20221012,000000,88.75,89.28,88.2,88.33,81941,0
+PLXS.US,D,20221013,000000,86.51,90.21,86.18,89.9,170892,0
+PLXS.US,D,20221014,000000,90.89,90.89,88.23,88.4,67706,0
+PLXS.US,D,20221017,000000,90.07,91.67,90.07,90.81,112378,0
+PLXS.US,D,20221018,000000,92.71,94.48,91.29,91.71,162376,0
+PLXS.US,D,20221019,000000,91.31,91.88,89.72,90.38,150970,0
+PLXS.US,D,20221020,000000,90.39,91.7,89.86,90,209652,0
+PLXS.US,D,20221021,000000,90,93.17,89.71,92.85,254223,0
+PLXS.US,D,20221024,000000,93.6,94.71,92.57,94.25,187651,0
+PLXS.US,D,20221025,000000,94.58,97.05,93.74,97.05,238482,0
+PLXS.US,D,20221026,000000,97.28,98.77,96.55,96.55,159989,0
+PLXS.US,D,20221027,000000,100,100.44,94.53,95.92,242139,0
+PLXS.US,D,20221028,000000,97.13,100.06,95.94,98.77,254831,0
+PLXS.US,D,20221031,000000,98.15,98.77,97.48,98.4,157939,0
+PLXS.US,D,20221101,000000,98.76,101.26,98.35,101,201682,0
+PLXS.US,D,20221102,000000,100.56,103.23,99.84,100.13,278374,0
+PLXS.US,D,20221103,000000,98.73,100.33,97.5,99.95,203729,0
+PLXS.US,D,20221104,000000,101.51,102.18,99.38,101.15,90902,0
+PLXS.US,D,20221107,000000,101.06,102.035,100.46,101.3,134964,0
+PLXS.US,D,20221108,000000,102.16,103.91,101.99,102.98,190920,0
+PLXS.US,D,20221109,000000,102.54,104.9,102.181,103.83,183648,0
+PLXS.US,D,20221110,000000,106,107.89,105,106.49,222913,0
+PLXS.US,D,20221111,000000,107.1,107.88,105.71,105.79,152888,0
+PLXS.US,D,20221114,000000,105.17,106.425,104.22,104.43,132754,0
+PLXS.US,D,20221115,000000,105.96,106.14,104.99,105.78,133997,0
+PLXS.US,D,20221116,000000,104.78,106.13,104.54,105.2,100812,0
+PLXS.US,D,20221117,000000,104.13,106.2,103.97,106.175,80124,0
+PLXS.US,D,20221118,000000,107.3,107.73,106.7,106.96,196440,0
+PLXS.US,D,20221121,000000,106.58,107.28,106.32,107.04,82509,0
+PLXS.US,D,20221122,000000,107.09,108.45,106.378,108.12,96210,0
+PLXS.US,D,20221123,000000,108.18,108.92,106.8,107.03,60915,0
+PLXS.US,D,20221125,000000,107.28,109.1,107.28,108.39,58347,0
+PLXS.US,D,20221128,000000,107.72,107.85,105.78,105.93,105448,0
+PLXS.US,D,20221129,000000,105.85,106.31,105.4,105.6,72626,0
+PLXS.US,D,20221130,000000,105.94,110.72,104.93,110.22,249300,0
+PLXS.US,D,20221201,000000,110.21,111.45,109.145,109.99,96717,0
+PLXS.US,D,20221202,000000,108.85,112.2,108.85,111.07,126600,0
+PLXS.US,D,20221205,000000,110.1,110.17,107.26,108.08,106218,0
+PLXS.US,D,20221206,000000,107.85,107.85,106.02,107,88463,0
+PLXS.US,D,20221207,000000,107.18,107.73,106.157,107.13,115388,0
+PLXS.US,D,20221208,000000,107.8,108.66,106.87,107.46,82385,0
+PLXS.US,D,20221209,000000,106.88,107.35,105.895,106.31,74793,0
+PLXS.US,D,20221212,000000,106.65,107.76,105.95,107.58,116429,0
+PLXS.US,D,20221213,000000,109.88,110.825,107.74,108.11,149273,0
+PLXS.US,D,20221214,000000,107.84,109.35,106.71,108.01,120606,0
+PLXS.US,D,20221215,000000,106.81,106.81,105.24,105.4,147989,0
+PLXS.US,D,20221216,000000,104.06,105.83,102.83,103.96,1177865,0
+PLXS.US,D,20221219,000000,104.05,106.015,102.51,103.65,121997,0
+PLXS.US,D,20221220,000000,103.88,105.09,102.92,104.53,83255,0
+PLXS.US,D,20221221,000000,105.24,106.77,105.01,105.72,97743,0
+PLXS.US,D,20221222,000000,104.9,104.9,103.16,104.51,120831,0
+PLXS.US,D,20221223,000000,104.62,105.26,103.52,104.56,80904,0
+PLXS.US,D,20221227,000000,104.47,105.07,103.72,104.29,91709,0
+PLXS.US,D,20221228,000000,104.43,104.75,101.68,102.11,91349,0
+PLXS.US,D,20221229,000000,102.91,103.74,102.23,103.15,210356,0
+PLXS.US,D,20221230,000000,102.93,103.45,101.75,102.93,89104,0
+PLXS.US,D,20230103,000000,103.13,104.285,102.68,103.87,126712,0
+PLXS.US,D,20230104,000000,104.57,106.27,103.26,104.13,128087,0
+PLXS.US,D,20230105,000000,103.76,105.405,102.09,104.69,127666,0
+PLXS.US,D,20230106,000000,105.65,108.13,105.38,107.94,75943,0
+PLXS.US,D,20230109,000000,108.3,110.78,108.2,110.05,86294,0
+PLXS.US,D,20230110,000000,109.55,111.18,109.55,110.86,110268,0
+PLXS.US,D,20230111,000000,111.29,111.505,109.42,110.12,120016,0
+PLXS.US,D,20230112,000000,110.53,111.54,110.19,110.95,111341,0
+PLXS.US,D,20230113,000000,110.52,113.439,110.23,113.37,79926,0
+PLXS.US,D,20230117,000000,113.9,114.96,111.93,112.58,117203,0
+PLXS.US,D,20230118,000000,112.61,113.69,111.315,112.04,130723,0
+PLXS.US,D,20230119,000000,112.02,112.02,110.59,110.75,105046,0
+PLXS.US,D,20230120,000000,111.58,112.57,110.2,112.52,119670,0
+PLXS.US,D,20230123,000000,112.99,114.97,112.3,114.5,161129,0
+PLXS.US,D,20230124,000000,114.47,115.36,113.68,114.63,127667,0
+PLXS.US,D,20230125,000000,114.05,114.05,111.125,113.24,232274,0
+PLXS.US,D,20230126,000000,107.64,110.1,92.23,93.86,1295162,0
+PLXS.US,D,20230127,000000,94,94.76,93.015,93.56,350446,0
+PLXS.US,D,20230130,000000,92.61,94.58,92.06,92.12,173156,0
+PLXS.US,D,20230131,000000,92.34,96.38,92.33,95.99,301798,0
+PLXS.US,D,20230201,000000,95.55,100.58,95.55,99.93,351906,0
+PLXS.US,D,20230202,000000,99.91,100.68,98.89,99.9,219475,0
+PLXS.US,D,20230203,000000,99.38,101.379,99.38,100.47,170358,0
+PLXS.US,D,20230206,000000,99.5,100.045,98.13,99.27,310072,0
+PLXS.US,D,20230207,000000,98.57,100.47,98.47,99.83,218928,0
+PLXS.US,D,20230208,000000,99.04,99.51,97.81,98.72,208461,0
+PLXS.US,D,20230209,000000,99.57,99.905,95.9322,97.69,144852,0
+PLXS.US,D,20230210,000000,97.09,99.44,97.09,98.93,125813,0
+PLXS.US,D,20230213,000000,98.99,99.9,98.01,99.69,114418,0
+PLXS.US,D,20230214,000000,99.38,100.1,98.58,99.27,108969,0
+PLXS.US,D,20230215,000000,98.6,100.4,98.21,100,107650,0
+PLXS.US,D,20230216,000000,99.23,100.84,99.23,100.23,93245,0
+PLXS.US,D,20230217,000000,100.41,100.45,99.325,100.18,197477,0
+PLXS.US,D,20230221,000000,99.36,100.04,97.035,97.39,118575,0
+PLXS.US,D,20230222,000000,97.54,98.09,96.47,97.33,127735,0
+PLXS.US,D,20230223,000000,97.64,98.56,96.19,97.33,89295,0
+PLXS.US,D,20230224,000000,96.56,96.6861,95.785,96.15,102357,0
+PLXS.US,D,20230227,000000,96.69,97.24,95.91,96.76,204114,0
+PLXS.US,D,20230228,000000,96.3,96.86,95.51,95.89,225722,0
+PLXS.US,D,20230301,000000,96.25,97.78,95.9,96.62,105973,0
+PLXS.US,D,20230302,000000,95.73,95.91,94.39,95.45,114767,0
+PLXS.US,D,20230303,000000,96.14,96.33,95.26,96.11,84058,0
+PLXS.US,D,20230306,000000,96.07,96.51,95.225,96.12,157674,0
+PLXS.US,D,20230307,000000,96.34,96.74,95.57,96.44,172069,0
+PLXS.US,D,20230308,000000,96.37,99.13,96.17,98.93,189214,0
+PLXS.US,D,20230309,000000,98.85,99.35,97.25,97.31,139897,0
+PLXS.US,D,20230310,000000,97.26,97.66,94.855,95.69,132164,0
+PLXS.US,D,20230313,000000,94.16,95.57,93.25,93.89,131024,0
+PLXS.US,D,20230314,000000,95.93,97.3,95.26,96.74,150866,0
+PLXS.US,D,20230315,000000,94.68,95.15,92.47,93.7,186870,0
+PLXS.US,D,20230316,000000,92.49,96.105,91.16,95.49,161133,0
+PLXS.US,D,20230317,000000,95.01,95.45,93.75,94.08,431959,0
+PLXS.US,D,20230320,000000,94.7,96.9573,94.7,95.98,154208,0
+PLXS.US,D,20230321,000000,96.81,98.65,95.75,96.74,135054,0
+PLXS.US,D,20230322,000000,96.49,97.82,94.57,94.72,135906,0
+PLXS.US,D,20230323,000000,95.24,96.4,94.04,94.52,147161,0
+PLXS.US,D,20230324,000000,93.93,94.85,92.73,94.56,113632,0
+PLXS.US,D,20230327,000000,95.04,95.95,94.55,95.22,115571,0
+PLXS.US,D,20230328,000000,95.02,96.78,93.6,94.43,101021,0
+PLXS.US,D,20230329,000000,95.36,95.635,94.28,94.74,218847,0
+PLXS.US,D,20230330,000000,95.15,95.8,94.55,95.2,179292,0
+PLXS.US,D,20230331,000000,95.97,97.73,95.88,97.57,190546,0
+PLXS.US,D,20230403,000000,97.41,97.59,93.41,95.48,244625,0
+PLXS.US,D,20230404,000000,95.46,95.46,91.96,92.05,260598,0
+PLXS.US,D,20230405,000000,91.78,91.82,90.015,91.1,305985,0
+PLXS.US,D,20230406,000000,91.37,93.35,90.43,93.23,167164,0
+PLXS.US,D,20230410,000000,92.75,93.96,92.75,93.86,182624,0
+PLXS.US,D,20230411,000000,93.99,95.87,93.99,95.26,156735,0
+PLXS.US,D,20230412,000000,95.75,96.33,94.94,95.39,124645,0
+PLXS.US,D,20230413,000000,95.83,96.8,94.87,96.51,103716,0
+PLXS.US,D,20230414,000000,96.02,97.5,95.62,96.44,235166,0
+PLXS.US,D,20230417,000000,96.46,97.19,96.185,96.89,122720,0
+PLXS.US,D,20230418,000000,97.32,98.13,96.18,96.31,118964,0
+PLXS.US,D,20230419,000000,95.96,96.16,93.17,93.32,135755,0
+PLXS.US,D,20230420,000000,93.12,93.75,92.08,92.34,131331,0
+PLXS.US,D,20230421,000000,92.24,92.24,90.86,91.02,170777,0
+PLXS.US,D,20230424,000000,90.92,92.26,90.515,90.85,113514,0
+PLXS.US,D,20230425,000000,89.77,89.91,88.18,88.48,139510,0
+PLXS.US,D,20230426,000000,88.36,88.79,86.72,88.49,113927,0
+PLXS.US,D,20230427,000000,88.13,88.9528,84.87,88.04,244398,0
+PLXS.US,D,20230428,000000,87.96,91.39,86.32,87.47,283022,0
+PLXS.US,D,20230501,000000,87.32,90.66,87.3,88.5,172767,0
+PLXS.US,D,20230502,000000,88.06,88.28,86.4505,87.12,125458,0
+PLXS.US,D,20230503,000000,87.31,88.475,86.87,87.09,104178,0
+PLXS.US,D,20230504,000000,86.28,86.48,83.84,84.72,123532,0
+PLXS.US,D,20230505,000000,85.91,87.58,85.36,85.68,93213,0
+PLXS.US,D,20230508,000000,85.64,86.55,84.99,86.35,101519,0
+PLXS.US,D,20230509,000000,86.12,86.3674,85.39,85.55,114154,0
+PLXS.US,D,20230510,000000,86.64,86.95,85.5,86.47,62823,0
+PLXS.US,D,20230511,000000,85.7,86.7,85.35,85.82,117177,0
+PLXS.US,D,20230512,000000,86.07,86.68,85.44,86.39,80993,0
+PLXS.US,D,20230515,000000,86.74,86.94,85.93,86.37,115504,0
+PLXS.US,D,20230516,000000,85.96,86.62,85.59,85.59,75257,0
+PLXS.US,D,20230517,000000,86.15,87.195,85.59,86.92,91053,0
+PLXS.US,D,20230518,000000,86.71,87.94,86.71,87.47,66543,0
+PLXS.US,D,20230519,000000,88.66,88.66,86.85,87.01,77956,0
+PLXS.US,D,20230522,000000,86.91,87.44,86.11,87.2,77405,0
+PLXS.US,D,20230523,000000,87.19,88.55,86.66,87.49,73922,0
+PLXS.US,D,20230524,000000,86.95,87.705,86.41,87.05,86598,0
+PLXS.US,D,20230525,000000,87.28,90.71,87.28,90.24,161669,0
+PLXS.US,D,20230526,000000,89.97,93.44,89.51,93.28,162556,0
+PLXS.US,D,20230530,000000,93.77,94.39,90.96,91.4,103576,0
+PLXS.US,D,20230531,000000,90.87,91.27,89.72,90.68,325787,0
+PLXS.US,D,20230601,000000,90.79,91.0816,89.25,90.41,94192,0
+PLXS.US,D,20230602,000000,91.28,94.38,90.82,93.84,109460,0
+PLXS.US,D,20230605,000000,93.25,93.53,90,91.69,88893,0
+PLXS.US,D,20230606,000000,91.68,94.66,91.3,93.73,121589,0
+PLXS.US,D,20230607,000000,94.34,96.62,94.34,95.8,147077,0
+PLXS.US,D,20230608,000000,95.81,95.89,94.745,95.07,102403,0
+PLXS.US,D,20230609,000000,95.22,95.425,94.52,95.04,61098,0
+PLXS.US,D,20230612,000000,95.19,96.315,95.13,96.16,162266,0
+PLXS.US,D,20230613,000000,96.5,97.5,96.235,96.62,111921,0
+PLXS.US,D,20230614,000000,96.71,97.01,94.67,95.28,143319,0
+PLXS.US,D,20230615,000000,94.7,96.35,94.7,96.18,106873,0
+PLXS.US,D,20230616,000000,97.15,97.15,95.565,96.16,448971,0
+PLXS.US,D,20230620,000000,95.95,97.09,94.86,96.51,130343,0
+PLXS.US,D,20230621,000000,96.01,97.16,95.805,96.29,100058,0
+PLXS.US,D,20230622,000000,96.39,96.84,95.215,95.38,81488,0
+PLXS.US,D,20230623,000000,94.55,95.3,92.865,93.15,193204,0
+PLXS.US,D,20230626,000000,93.65,94.67,92.285,93.07,105794,0
+PLXS.US,D,20230627,000000,93.56,94.67,93.12,93.76,67714,0
+PLXS.US,D,20230628,000000,93.36,94.555,93.36,94.21,73886,0
+PLXS.US,D,20230629,000000,94.33,97.6,94.19,97.33,184528,0
+PLXS.US,D,20230630,000000,97.92,98.94,97.13,98.24,120009,0
+PLXS.US,D,20230703,000000,97.83,98.75,97.83,98.18,63578,0
+PLXS.US,D,20230705,000000,97.59,97.88,96.73,97.54,116617,0
+PLXS.US,D,20230706,000000,96.57,97.5275,95.68,96.41,96233,0
+PLXS.US,D,20230707,000000,96.79,98.15,96.79,97.52,108078,0
+PLXS.US,D,20230710,000000,97.12,98.99,97.12,98.24,86395,0
+PLXS.US,D,20230711,000000,98.32,99.48,97.63,99.12,78408,0
+PLXS.US,D,20230712,000000,99.85,101.445,99.63,100.43,96265,0
+PLXS.US,D,20230713,000000,100.66,101.909,100.66,101.06,69017,0
+PLXS.US,D,20230714,000000,101.14,101.14,99.41,100.21,48640,0
+PLXS.US,D,20230717,000000,100.24,101.81,100.24,101.09,85078,0
+PLXS.US,D,20230718,000000,101.11,103.04,101.08,102.95,89306,0
+PLXS.US,D,20230719,000000,103.34,103.34,100.71,101.33,80838,0
+PLXS.US,D,20230720,000000,101.5,102.29,100.05,101.56,187198,0
+PLXS.US,D,20230721,000000,102.2,102.387,100.8,100.93,81029,0
+PLXS.US,D,20230724,000000,100.92,102.01,100.73,101.44,71084,0
+PLXS.US,D,20230725,000000,101.52,103.31,101.52,102.53,92075,0
+PLXS.US,D,20230726,000000,102.05,103.19,101.3,102.13,68357,0
+PLXS.US,D,20230727,000000,100.07,101.68,97.47,98.54,122651,0
+PLXS.US,D,20230728,000000,99.22,99.22,95.29,97.12,99507,0
+PLXS.US,D,20230731,000000,97.39,98.54,96.78,98.49,106132,0
+PLXS.US,D,20230801,000000,98.17,98.86,97.76,98.04,77619,0
+PLXS.US,D,20230802,000000,97.2,97.8,95.42,97.37,113325,0
+PLXS.US,D,20230803,000000,96.99,98.12,96.67,97.7,73928,0
+PLXS.US,D,20230804,000000,97.4,98.95,97.11,98.5,59055,0
+PLXS.US,D,20230807,000000,98.97,99.07,98.04,98.83,71117,0
+PLXS.US,D,20230808,000000,97.82,98.16,96.37,98.05,77772,0
+PLXS.US,D,20230809,000000,98.05,98.05,96.54,97.27,66724,0
+PLXS.US,D,20230810,000000,97,97.68,96.12,96.46,66790,0
+PLXS.US,D,20230811,000000,96.34,97.54,96.25,96.38,82928,0
+PLXS.US,D,20230814,000000,95.89,96.8419,95.3,96.26,72342,0
+PLXS.US,D,20230815,000000,95.71,96.75,94.71,96.63,150362,0
+PLXS.US,D,20230816,000000,96.32,98.41,95.92,95.97,94725,0
+PLXS.US,D,20230817,000000,96.49,96.99,95.28,95.96,137591,0
+PLXS.US,D,20230818,000000,95.63,98.02,95.53,97.27,206625,0
+PLXS.US,D,20230821,000000,97.06,98.19,95.6275,97.39,77738,0
+PLXS.US,D,20230822,000000,97.92,99.51,97.92,98.89,104535,0
+PLXS.US,D,20230823,000000,99.24,101.23,99.24,101.04,67493,0
+PLXS.US,D,20230824,000000,101,102.06,99.41,99.48,100862,0
+PLXS.US,D,20230825,000000,99.64,100.355,98.52,99.52,52003,0
+PLXS.US,D,20230828,000000,100.16,101.39,100.16,100.56,77083,0
+PLXS.US,D,20230829,000000,100.34,101.795,100.33,101.32,79785,0
+PLXS.US,D,20230830,000000,100.88,102.35,100.88,101.65,59233,0
+PLXS.US,D,20230831,000000,101.81,103,101.54,101.55,150639,0
+PLXS.US,D,20230901,000000,102.04,103.15,101.37,101.8,66412,0
+PLXS.US,D,20230905,000000,100.88,100.88,96.765,97.61,140208,0
+PLXS.US,D,20230906,000000,97.93,98.72,94.72,95.02,122308,0
+PLXS.US,D,20230907,000000,94.66,94.66,92.34,92.67,160233,0
+PLXS.US,D,20230908,000000,92.76,93.505,91.08,91.73,89800,0
+PLXS.US,D,20230911,000000,92.65,93.08,91.88,92.23,107439,0
+PLXS.US,D,20230912,000000,92.02,92.34,90.92,91.21,96822,0
+PLXS.US,D,20230913,000000,91.25,92.1,90.42,90.73,118470,0
+PLXS.US,D,20230914,000000,91.51,91.97,90.85,91.45,135756,0
+PLXS.US,D,20230915,000000,91.51,91.81,89.67,90.04,490708,0
+PLXS.US,D,20230918,000000,90.39,91.51,90.01,90.06,105463,0
+PLXS.US,D,20230919,000000,90.13,91.41,90.01,90.74,99432,0
+PLXS.US,D,20230920,000000,90.69,91.67,90.69,90.8,106268,0
+PLXS.US,D,20230921,000000,90.1,90.88,89.35,89.96,80828,0
+PLXS.US,D,20230922,000000,90.17,91.07,89.81,90.26,103444,0
+PLXS.US,D,20230925,000000,90.11,91.58,90.11,90.99,61915,0
+PLXS.US,D,20230926,000000,90.92,91.75,89.48,89.83,69739,0
+PLXS.US,D,20230927,000000,90.58,92.12,90.1,91.07,235723,0
+PLXS.US,D,20230928,000000,91.26,94.2956,90.34,93.38,191810,0
+PLXS.US,D,20230929,000000,93.73,93.73,92.3,92.98,140152,0
+PLXS.US,D,20231002,000000,92.31,93.36,92.05,93.31,129459,0
+PLXS.US,D,20231003,000000,93.02,93.52,92.13,92.7,124029,0
+PLXS.US,D,20231004,000000,93.18,93.74,91.94,93.44,98012,0
+PLXS.US,D,20231005,000000,93.25,93.44,92.145,92.65,130349,0
+PLXS.US,D,20231006,000000,92.45,94,92.45,93.29,73196,0
+PLXS.US,D,20231009,000000,92.77,94.8599,91.9,94.74,91520,0
+PLXS.US,D,20231010,000000,95.1,95.77,93.8,95.12,115048,0
+PLXS.US,D,20231011,000000,95.13,96.14,94.51,95.5,70333,0
+PLXS.US,D,20231012,000000,95.63,95.63,93.635,94.97,111065,0
+PLXS.US,D,20231013,000000,94.86,94.86,92.79,93.74,104694,0
+PLXS.US,D,20231016,000000,94.37,95.38,93.76,94.5,84924,0
+PLXS.US,D,20231017,000000,94.12,95.305,93.97,94.97,116399,0
+PLXS.US,D,20231018,000000,94.61,94.63,92.89,93.82,73443,0
+PLXS.US,D,20231019,000000,93.82,93.98,91.145,91.27,84877,0
+PLXS.US,D,20231020,000000,91.65,91.65,89.47,90.3,133308,0
+PLXS.US,D,20231023,000000,90.11,90.43,89.03,89.27,138867,0
+PLXS.US,D,20231024,000000,89.96,90.26,88.6,88.87,85410,0
+PLXS.US,D,20231025,000000,88.77,89.6,87.205,87.46,94225,0
+PLXS.US,D,20231026,000000,92.22,95.355,88.57,94.09,216038,0
+PLXS.US,D,20231027,000000,94.58,96.29,93.21,94.68,217583,0
+PLXS.US,D,20231030,000000,95.43,98.09,95.43,97.19,156511,0
+PLXS.US,D,20231031,000000,97.12,98.89,96.08,98.32,128720,0
+PLXS.US,D,20231101,000000,97.88,98.975,96.96,98.64,118201,0
+PLXS.US,D,20231102,000000,99.77,99.77,96.73,97.5,143718,0
+PLXS.US,D,20231103,000000,98.7,100.33,98.45,99.06,107727,0
+PLXS.US,D,20231106,000000,98.94,99.545,97.995,99.41,124223,0
+PLXS.US,D,20231107,000000,98.73,98.86,97.815,98.19,86877,0
+PLXS.US,D,20231108,000000,98.25,99.135,96.67,97.57,87786,0
+PLXS.US,D,20231109,000000,97.87,98.5,97.27,98.26,116722,0
+PLXS.US,D,20231110,000000,98.8,101.43,98.16,101.18,113166,0
+PLXS.US,D,20231113,000000,101.35,102.1,100.14,101.61,101228,0
+PLXS.US,D,20231114,000000,104.06,106.41,104.04,106.33,161778,0
+PLXS.US,D,20231115,000000,106.33,108.86,102.932,106.77,148231,0
+PLXS.US,D,20231116,000000,106.17,107.115,104.72,106.03,133870,0
+PLXS.US,D,20231117,000000,106.93,108.19,105.67,106.37,130873,0
+PLXS.US,D,20231120,000000,106.94,107.82,106.31,106.88,88416,0
+PLXS.US,D,20231121,000000,106.25,108.87,105.74,106,72583,0
+PLXS.US,D,20231122,000000,106.88,108.05,104.09,104.36,102919,0
+PLXS.US,D,20231124,000000,104.49,104.735,104.02,104.67,41068,0
+PLXS.US,D,20231127,000000,103.87,104.98,103.69,104.72,76008,0
+PLXS.US,D,20231128,000000,104.48,104.48,102.61,102.81,61075,0
+PLXS.US,D,20231129,000000,102.89,105.455,101,101.83,127162,0
+PLXS.US,D,20231130,000000,101.64,102.55,101.09,101.89,144153,0
+PLXS.US,D,20231201,000000,101.47,103.605,101.35,103.16,119994,0
+PLXS.US,D,20231204,000000,103.37,104.005,102.4,103.82,110036,0
+PLXS.US,D,20231205,000000,103.82,104.03,101.14,102.1,93668,0
+PLXS.US,D,20231206,000000,103.15,103.19,101.07,101.19,107571,0
+PLXS.US,D,20231207,000000,101.7,101.78,100.57,100.91,123523,0
+PLXS.US,D,20231208,000000,101.05,102.27,96.46,101.73,113716,0
+PLXS.US,D,20231211,000000,102.17,103.98,101.44,102.41,93043,0
+PLXS.US,D,20231212,000000,102.76,102.84,101.01,102.06,100257,0
+PLXS.US,D,20231213,000000,102.08,104.395,101.59,104.07,114353,0
+PLXS.US,D,20231214,000000,105.44,109.01,105.35,109.01,175404,0
+PLXS.US,D,20231215,000000,109.53,111.97,108.77,109.35,607549,0
+PLXS.US,D,20231218,000000,110.22,110.91,107.79,109.41,99876,0
+PLXS.US,D,20231219,000000,109.78,112.2,108.92,111.1,98460,0
+PLXS.US,D,20231220,000000,111.1,114.06,107.5,109.36,187374,0
+PLXS.US,D,20231221,000000,110.54,110.54,106.72,108.28,123239,0
+PLXS.US,D,20231222,000000,109.29,110.52,108.46,108.97,63330,0
+PLXS.US,D,20231226,000000,109.5,109.99,108.945,109.47,48856,0
+PLXS.US,D,20231227,000000,109.92,110,108.01,108.2,121370,0
+PLXS.US,D,20231228,000000,107.45,109.55,107.45,109.55,77604,0
+PLXS.US,D,20231229,000000,109.54,109.54,107.45,108.13,79725,0
+PLXS.US,D,20240102,000000,106.36,108.355,100.37,106.35,79969,0
+PLXS.US,D,20240103,000000,106.01,107.12,104.62,106.04,135706,0
+PLXS.US,D,20240104,000000,106.41,106.41,104.86,104.95,106543,0
+PLXS.US,D,20240105,000000,104.06,105.7,103.86,104.65,88724,0
+PLXS.US,D,20240108,000000,104.81,105.95,104.81,105.79,79862,0
+PLXS.US,D,20240109,000000,103.15,104.19,101.94,103.92,105737,0
+PLXS.US,D,20240110,000000,103.92,104.13,102.44,104.03,105611,0
+PLXS.US,D,20240111,000000,103.79,103.85,102.13,103.84,64931,0
+PLXS.US,D,20240112,000000,105.24,105.24,102.72,102.93,65816,0
+PLXS.US,D,20240116,000000,101.94,103.61,101.33,101.52,90543,0
+PLXS.US,D,20240117,000000,96.51,99.08,94.57,96.18,178077,0
+PLXS.US,D,20240118,000000,96.58,97.62,95.26,96.89,98024,0
+PLXS.US,D,20240119,000000,97.7,98.53,96.695,98.35,76517,0
+PLXS.US,D,20240122,000000,99.5,99.93,98.75,99.45,114194,0
+PLXS.US,D,20240123,000000,100.79,101.18,99.43,99.5,97071,0
+PLXS.US,D,20240124,000000,100.25,100.39,97.54,98.66,135904,0
+PLXS.US,D,20240125,000000,96.79,97.51,93.565,94.46,200938,0
+PLXS.US,D,20240126,000000,94.61,94.61,92.19,93.03,97508,0
+PLXS.US,D,20240129,000000,92.51,92.975,90.53,92.84,129992,0
+PLXS.US,D,20240130,000000,92.88,96.83,92.88,96.38,199288,0
+PLXS.US,D,20240131,000000,95.67,96.94,93.905,94.72,204638,0
+PLXS.US,D,20240201,000000,94.3,97.61,94.3,97.45,144566,0
+PLXS.US,D,20240202,000000,96.47,98.93,96.47,97.52,129415,0
+PLXS.US,D,20240205,000000,96.48,97.04,94.29,94.35,114719,0
+PLXS.US,D,20240206,000000,94.1,95.76,94.1,94.31,80476,0
+PLXS.US,D,20240207,000000,94,94.65,92.54,94.15,95652,0
+PLXS.US,D,20240208,000000,94,96.77,93.885,96.49,112469,0
+PLXS.US,D,20240209,000000,96.67,97.77,96.055,97.54,101712,0
+PLXS.US,D,20240212,000000,97.88,100.34,97.88,99.89,132325,0
+PLXS.US,D,20240213,000000,97.39,98.38,92.735,93.27,197483,0
+PLXS.US,D,20240214,000000,94.16,95.37,93.08,95.1,181167,0
+PLXS.US,D,20240215,000000,95.37,98.1175,95.37,96.87,128739,0
+PLXS.US,D,20240216,000000,96.78,96.78,94.95,95.43,101224,0
+PLXS.US,D,20240220,000000,94.47,95.42,93.4,93.55,114838,0
+PLXS.US,D,20240221,000000,93.73,94.1,92.9,94.07,113755,0
+PLXS.US,D,20240222,000000,94.06,95.89,94.06,94.7,128840,0
+PLXS.US,D,20240223,000000,94.44,95.63,93.57,95.29,109426,0
+PLXS.US,D,20240226,000000,94.64,95.2,94.0524,94.51,104728,0
+PLXS.US,D,20240227,000000,94.8,95.2025,93.575,93.69,94683,0
+PLXS.US,D,20240228,000000,92.81,94.03,92.63,92.82,101159,0
+PLXS.US,D,20240229,000000,94.04,94.895,93.275,94.4,272797,0
+PLXS.US,D,20240301,000000,94.45,95.575,93.67,94.89,134098,0
+PLXS.US,D,20240304,000000,95.2,95.22,93.95,94.26,77533,0
+PLXS.US,D,20240305,000000,93.79,94.85,92.875,93.06,99034,0
+PLXS.US,D,20240306,000000,94.03,94.565,93.585,94,85257,0
+PLXS.US,D,20240307,000000,94.34,95.57,93.93,95.46,178716,0
+PLXS.US,D,20240308,000000,96.55,96.77,95.33,95.42,112023,0
+PLXS.US,D,20240311,000000,94.92,94.92,93.23,93.5,90086,0
+PLXS.US,D,20240312,000000,93.39,93.41,92.262,93.14,101874,0
+PLXS.US,D,20240313,000000,93.23,94.93,93.23,93.87,95829,0
+PLXS.US,D,20240314,000000,93.45,94.81,92.435,94.71,167795,0
+PLXS.US,D,20240315,000000,93.87,95.39,91.705,91.76,291118,0
+PLXS.US,D,20240318,000000,92.09,92.875,90.18,90.62,124756,0
+PLXS.US,D,20240319,000000,90.56,91.55,90.405,91.05,79183,0
+PLXS.US,D,20240320,000000,90.5,92.365,90.2396,92.01,136313,0
+PLXS.US,D,20240321,000000,92.6,93.4318,92.21,92.37,113857,0
+PLXS.US,D,20240322,000000,92.7,92.71,91.28,91.96,105062,0
+PLXS.US,D,20240325,000000,92.45,92.63,91.2,91.56,89093,0
+PLXS.US,D,20240326,000000,92.29,92.3,90.87,90.94,82818,0
+PLXS.US,D,20240327,000000,91.72,93.71,91.62,93.36,86406,0
+PLXS.US,D,20240328,000000,93.58,94.91,92.97,94.82,180686,0
+PLXS.US,D,20240401,000000,94.38,95.55,94.33,95.39,101516,0
+PLXS.US,D,20240402,000000,94.86,95.82,94.32,95.73,185292,0
+PLXS.US,D,20240403,000000,94.98,97.3,94.78,96.69,117769,0
+PLXS.US,D,20240404,000000,97.54,97.75,95.09,95.59,121978,0
+PLXS.US,D,20240405,000000,95.77,96.25,95.475,95.99,82371,0
+PLXS.US,D,20240408,000000,96.34,97.26,96.21,96.28,63477,0
+PLXS.US,D,20240409,000000,96.71,98.18,96.71,98.13,93837,0
+PLXS.US,D,20240410,000000,95.96,96.15,94.65,95.68,137846,0
+PLXS.US,D,20240411,000000,95.71,97.96,95.59,97.18,98573,0
+PLXS.US,D,20240412,000000,96.35,96.35,94.92,95.59,72852,0
+PLXS.US,D,20240415,000000,95.78,96.13,94.36,94.75,71830,0
+PLXS.US,D,20240416,000000,94.2,95.62,93.58,94.92,77376,0
+PLXS.US,D,20240417,000000,95.63,95.89,93.56,93.68,74799,0
+PLXS.US,D,20240418,000000,93.84,95,92.75,93.18,108845,0
+PLXS.US,D,20240419,000000,92.72,94.14,92.72,93.185,71157,0
+PLXS.US,D,20240422,000000,93.79,94.7275,93.58,94.19,100098,0
+PLXS.US,D,20240423,000000,94.29,97.155,94.29,96.58,104775,0
+PLXS.US,D,20240424,000000,95.7,96.84,95.01,95.67,114744,0
+PLXS.US,D,20240425,000000,95.62,99.84,94.94,99.09,172017,0
+PLXS.US,D,20240426,000000,100,101.15,99.05,100.28,127248,0
+PLXS.US,D,20240429,000000,100.26,102.61,100.25,102.25,159994,0
+PLXS.US,D,20240430,000000,101.7,102.92,100.53,101.01,283914,0
+PLXS.US,D,20240501,000000,100.41,103.13,99.79,102.25,179297,0
+PLXS.US,D,20240502,000000,102.94,104.045,100.935,103.39,148453,0
+PLXS.US,D,20240503,000000,105.17,105.17,102.34,104.07,83686,0
+PLXS.US,D,20240506,000000,104.58,106.4,104.58,105.99,140353,0
+PLXS.US,D,20240507,000000,105.85,107.55,105.79,106.42,85680,0
+PLXS.US,D,20240508,000000,106,108.39,105.915,107.04,78819,0
+PLXS.US,D,20240509,000000,106.84,107.607,106.15,107.43,83997,0
+PLXS.US,D,20240510,000000,107.3,108.19,107.04,107.95,76043,0
+PLXS.US,D,20240513,000000,108.5,108.5,107.12,107.21,66808,0
+PLXS.US,D,20240514,000000,107.95,108.41,106.85,108.12,73236,0
+PLXS.US,D,20240515,000000,109,109,107.805,108.38,63184,0
+PLXS.US,D,20240516,000000,108.58,109.57,108.35,108.88,60598,0
+PLXS.US,D,20240517,000000,109.3,109.67,108.6,109.52,61938,0
+PLXS.US,D,20240520,000000,109.18,111.785,109.18,110.3,108680,0
+PLXS.US,D,20240521,000000,109.7,110.863,108.51,110.7,81361,0
+PLXS.US,D,20240522,000000,110.82,114.13,110.1,113.69,149449,0
+PLXS.US,D,20240523,000000,113.69,114.195,111.4,111.42,217559,0
+PLXS.US,D,20240524,000000,112.3,114.27,111.845,113.33,110075,0
+PLXS.US,D,20240528,000000,113.34,113.51,111.84,112.66,86081,0
+PLXS.US,D,20240529,000000,111.13,111.44,109.77,110.15,83196,0
+PLXS.US,D,20240530,000000,110.8,111.91,108.562,110.49,121322,0
+PLXS.US,D,20240531,000000,110.39,111.57,108.86,110.14,111206,0
+PLXS.US,D,20240603,000000,110.33,110.525,108.19,109.32,82047,0
+PLXS.US,D,20240604,000000,108.82,109.02,106.83,107.77,75440,0
+PLXS.US,D,20240605,000000,108.58,108.92,107.02,107.8,79768,0
+PLXS.US,D,20240606,000000,107.01,107.56,104.6,105.06,113174,0
+PLXS.US,D,20240607,000000,104.23,104.92,103.2,104.06,77650,0
+PLXS.US,D,20240610,000000,103.01,103.6,102.14,102.42,147387,0
+PLXS.US,D,20240611,000000,101.83,102.685,100.98,101.72,117626,0
+PLXS.US,D,20240612,000000,103.91,105.77,103.66,104.13,92103,0
+PLXS.US,D,20240613,000000,103.6,104.27,102.1,103.86,92205,0
+PLXS.US,D,20240614,000000,102.54,102.54,101.32,102.13,106026,0
+PLXS.US,D,20240617,000000,102.19,103.765,101.2,103.38,89801,0
+PLXS.US,D,20240618,000000,103.38,104.285,103.1,103.1,99646,0
+PLXS.US,D,20240620,000000,102.63,104.47,101.45,102.65,98532,0
+PLXS.US,D,20240621,000000,102.42,103.73,102.42,103.72,439719,0
+PLXS.US,D,20240624,000000,103.72,104.44,102.29,102.43,98513,0
+PLXS.US,D,20240625,000000,102.43,103.285,101.385,103.09,83480,0
+PLXS.US,D,20240626,000000,102.43,103.21,100.955,101.97,99691,0
+PLXS.US,D,20240627,000000,102.64,102.7,101.64,102.39,88699,0
+PLXS.US,D,20240628,000000,103.58,104.145,102.04,103.18,842480,0
+PLXS.US,D,20240701,000000,102.89,103.47,101.64,102.75,92319,0
+PLXS.US,D,20240702,000000,102.94,104.56,102.94,103.97,113157,0
+PLXS.US,D,20240703,000000,104.26,104.41,103.535,104.21,48712,0
+PLXS.US,D,20240705,000000,103.73,103.73,102.385,102.8,92958,0
+PLXS.US,D,20240708,000000,103.66,104.876,103.29,103.43,74422,0
+PLXS.US,D,20240709,000000,103.63,104.41,102,102.17,243863,0
+PLXS.US,D,20240710,000000,102.6,104.795,102.431,104.78,108112,0
+PLXS.US,D,20240711,000000,106.99,108.79,106.505,108.19,107722,0
+PLXS.US,D,20240712,000000,109.46,111.56,109.04,110.6,113891,0
+PLXS.US,D,20240715,000000,111.66,114.41,111.355,112.79,142740,0
+PLXS.US,D,20240716,000000,114.13,119.38,114.13,118.9,176338,0
+PLXS.US,D,20240717,000000,117.54,120.2,117.54,119.37,139445,0
+PLXS.US,D,20240718,000000,118.47,120.255,116.12,116.82,174529,0
+PLXS.US,D,20240719,000000,117.19,117.58,114.77,115.33,122521,0
+PLXS.US,D,20240722,000000,115.7,118.47,114.53,118.37,137273,0
+PLXS.US,D,20240723,000000,117.25,120.47,117.25,118.84,140528,0
+PLXS.US,D,20240724,000000,118.81,120.43,115.53,116.15,165030,0
+PLXS.US,D,20240725,000000,122.06,132.46,120.25,129.59,510437,0
+PLXS.US,D,20240726,000000,132.08,132.08,128.325,129.85,152848,0
+PLXS.US,D,20240729,000000,129,129.48,125.29,126.37,134918,0
+PLXS.US,D,20240730,000000,126.32,126.57,123.45,125.13,146252,0
+PLXS.US,D,20240731,000000,126.39,129.85,125.54,128.17,125376,0
+PLXS.US,D,20240801,000000,127.8,129.63,122.822,124.53,155293,0
+PLXS.US,D,20240802,000000,119.39,121.805,116.49,117.71,170180,0
+PLXS.US,D,20240805,000000,110.57,116.28,110.35,114.81,123635,0
+PLXS.US,D,20240806,000000,114.81,117.98,114.81,116.91,92433,0
+PLXS.US,D,20240807,000000,118.58,120.11,115.95,116.88,106675,0
+PLXS.US,D,20240808,000000,117.89,119.41,117.805,119.05,105223,0
+PLXS.US,D,20240809,000000,118.55,118.905,117.19,118.78,132446,0
+PLXS.US,D,20240812,000000,119.21,119.64,117.405,118.51,79873,0
+PLXS.US,D,20240813,000000,119.43,120.07,118.366,119.32,84290,0
+PLXS.US,D,20240814,000000,120.11,121.06,118.84,119.81,73420,0
+PLXS.US,D,20240815,000000,122.78,124.53,121.44,123.51,142960,0
+PLXS.US,D,20240816,000000,124.51,125.33,123.153,124.29,104651,0
+PLXS.US,D,20240819,000000,124.05,126.76,123.95,126.76,120733,0
+PLXS.US,D,20240820,000000,126.38,126.73,122.18,122.54,135503,0
+PLXS.US,D,20240821,000000,123.04,126,123.04,125.61,143408,0
+PLXS.US,D,20240822,000000,125.56,125.765,123.56,124.09,89758,0
+PLXS.US,D,20240823,000000,124.58,128.2,124.2,128.04,122080,0
+PLXS.US,D,20240826,000000,129.29,129.29,126.34,127.06,111082,0
+PLXS.US,D,20240827,000000,126.11,127.91,124.55,126.69,77396,0
+PLXS.US,D,20240828,000000,126.43,128.185,125.66,127.25,95911,0
+PLXS.US,D,20240829,000000,128.39,130.56,127.32,127.78,117265,0
+PLXS.US,D,20240830,000000,128.02,128.85,127.11,128.11,244534,0
+PLXS.US,D,20240903,000000,127.2,127.97,121.915,122.29,141385,0
+PLXS.US,D,20240904,000000,121.84,123.42,121.27,123,93508,0
+PLXS.US,D,20240905,000000,123.2,123.2,121.1,122.12,89096,0
+PLXS.US,D,20240906,000000,121.94,121.94,119.3,119.79,90882,0
+PLXS.US,D,20240909,000000,119.79,120.975,118.13,119.54,142696,0
+PLXS.US,D,20240910,000000,119.27,120.68,118.892,119.89,181100,0
+PLXS.US,D,20240911,000000,119.16,124.05,117.99,123.94,164057,0
+PLXS.US,D,20240912,000000,124.54,124.58,122.54,124.23,90743,0
+PLXS.US,D,20240913,000000,125.78,126.38,124.19,126.21,138759,0
+PLXS.US,D,20240916,000000,126.51,127.31,124.87,126.63,161810,0
+PLXS.US,D,20240917,000000,127.71,129.34,127.11,127.84,95994,0
+PLXS.US,D,20240918,000000,128.34,130.23,127.24,128,182131,0
+PLXS.US,D,20240919,000000,131.02,132.5,128.95,132.39,152039,0
+PLXS.US,D,20240920,000000,131.81,132.68,130.6,131.03,568030,0
+PLXS.US,D,20240923,000000,132.03,132.35,129.45,130.77,120438,0
+PLXS.US,D,20240924,000000,131.31,132.12,130.044,131.55,109230,0
+PLXS.US,D,20240925,000000,131.86,132.66,130.93,132,167439,0
+PLXS.US,D,20240926,000000,134.46,136.22,134.12,136,136165,0
+PLXS.US,D,20240927,000000,137.05,138.2,135.86,136.44,125420,0
+PLXS.US,D,20240930,000000,135.51,137.17,134.48,136.71,156220,0
+PLXS.US,D,20241001,000000,136.7,136.7,132.51,134.72,138553,0
+PLXS.US,D,20241002,000000,134.41,135.73,133.16,135.02,103778,0
+PLXS.US,D,20241003,000000,134.15,135.32,133.495,134.49,79468,0
+PLXS.US,D,20241004,000000,136.82,136.935,134.99,136.02,94273,0
+PLXS.US,D,20241007,000000,135.05,137.271,134.495,135.02,142201,0
+PLXS.US,D,20241008,000000,135.28,135.325,133.49,134.4,114109,0
+PLXS.US,D,20241009,000000,134.51,136.58,134.27,135.62,66202,0
+PLXS.US,D,20241010,000000,133.75,134.11,132.63,133.86,118813,0
+PLXS.US,D,20241011,000000,133.86,137.06,133.86,136.95,82726,0
+PLXS.US,D,20241014,000000,136.78,138.19,136.78,137.93,58737,0
+PLXS.US,D,20241015,000000,138,138.405,135.67,135.91,144655,0
+PLXS.US,D,20241016,000000,137.06,139.035,136.98,138.07,96101,0
+PLXS.US,D,20241017,000000,138.66,139.56,137.38,139.56,86349,0
+PLXS.US,D,20241018,000000,139.77,139.98,138.18,138.18,79452,0
+PLXS.US,D,20241021,000000,138.18,138.18,135.76,136.23,78540,0
+PLXS.US,D,20241022,000000,135.13,135.975,134.315,134.78,90779,0
+PLXS.US,D,20241023,000000,134.5,136.355,134.5,135.57,94509,0
+PLXS.US,D,20241024,000000,138.03,153.6,138.03,144.89,493566,0
+PLXS.US,D,20241025,000000,145.18,146.295,140.555,141.19,318082,0
+PLXS.US,D,20241028,000000,141.32,144.21,141.15,143.32,215635,0
+PLXS.US,D,20241029,000000,142.54,145.39,142.22,145.35,209146,0
+PLXS.US,D,20241030,000000,144.93,149.5,144.93,146.58,203924,0
+PLXS.US,D,20241031,000000,145.9,145.9,143.615,144.1,201153,0
+PLXS.US,D,20241101,000000,144.11,148.99,144.11,147.01,177073,0
+PLXS.US,D,20241104,000000,146.14,149.25,145.935,148.09,89913,0
+PLXS.US,D,20241105,000000,147.49,152.02,147.49,151.62,134674,0
+PLXS.US,D,20241106,000000,169.41,169.41,159.37,166.77,369609,0
+PLXS.US,D,20241107,000000,165.63,166.45,163.5,164.7,181976,0
+PLXS.US,D,20241108,000000,165.26,167.32,165.01,165.97,152531,0
+PLXS.US,D,20241111,000000,166.54,166.95,162.82,163.22,113921,0
+PLXS.US,D,20241112,000000,163.24,163.58,160.3,160.58,93622,0
+PLXS.US,D,20241113,000000,161.83,161.875,155.88,155.88,168774,0
+PLXS.US,D,20241114,000000,155.24,156.405,152.05,153.71,159617,0
+PLXS.US,D,20241115,000000,154.7,154.7,151.77,153.13,133595,0
+PLXS.US,D,20241118,000000,153.99,157.52,152.37,156.21,234041,0
+PLXS.US,D,20241119,000000,154.26,158.55,154.26,157.83,236612,0
+PLXS.US,D,20241120,000000,157.43,157.545,154.49,156.65,185234,0
+PLXS.US,D,20241121,000000,158.05,160.285,157.63,159.63,267901,0
+PLXS.US,D,20241122,000000,160.69,162.105,160.05,162.01,302682,0
+PLXS.US,D,20241125,000000,164.27,165.35,160.905,161.39,246209,0
+PLXS.US,D,20241126,000000,161.21,164.87,159.9,164.54,201802,0
+PLXS.US,D,20241127,000000,164.54,166.89,160.67,162.33,171323,0
+PLXS.US,D,20241129,000000,162.86,165.14,162.825,164.4,127567,0
+PLXS.US,D,20241202,000000,164.22,167.5,163.5,166.45,136789,0
+PLXS.US,D,20241203,000000,166.76,167.913,165.07,167.23,122202,0
+PLXS.US,D,20241204,000000,168.14,169.56,166.05,167.52,150872,0
+PLXS.US,D,20241205,000000,167.49,167.91,165.003,165.62,122538,0
+PLXS.US,D,20241206,000000,166.18,167.095,164.71,165.6,121151,0
+PLXS.US,D,20241209,000000,166.69,170.065,166.16,167.94,195485,0
+PLXS.US,D,20241210,000000,167.27,169.12,165.915,166.57,197145,0
+PLXS.US,D,20241211,000000,168.5,168.5,165.68,166.62,164473,0
+PLXS.US,D,20241212,000000,166.15,169.66,165.33,168.44,228614,0
+PLXS.US,D,20241213,000000,168.44,169.305,165.77,166.11,211477,0
+PLXS.US,D,20241216,000000,165.56,168.29,165.14,165.4,215520,0
+PLXS.US,D,20241217,000000,164.77,166.7,164.07,164.5,212168,0
+PLXS.US,D,20241218,000000,166.2,167.56,158.505,159.56,250597,0
+PLXS.US,D,20241219,000000,160.6,163.225,159.38,159.75,285242,0
+PLXS.US,D,20241220,000000,158.45,162.09,158.45,159.07,1281163,0
+PLXS.US,D,20241223,000000,158.76,160.38,157.772,159.36,191777,0
+PLXS.US,D,20241224,000000,159.18,161.57,158.87,161.13,109767,0
+PLXS.US,D,20241226,000000,160.33,163.009,159.752,161.65,105432,0
+PLXS.US,D,20241227,000000,160.5,160.995,157.52,157.79,90130,0
+PLXS.US,D,20241230,000000,156.46,157.815,153.48,156.69,93897,0
+PLXS.US,D,20241231,000000,157.5,157.85,155.93,156.48,102849,0
+PLXS.US,D,20250102,000000,157.17,158.87,154.39,155.22,89271,0
+PLXS.US,D,20250103,000000,155.24,157.98,155.1,157.91,124189,0
+PLXS.US,D,20250106,000000,158.05,160.56,156.79,157.71,144627,0
+PLXS.US,D,20250107,000000,158.06,160.11,157.145,159.72,151647,0
+PLXS.US,D,20250108,000000,158.72,163.49,157.16,163.47,123002,0
+PLXS.US,D,20250110,000000,160.7,161.53,158.1,161.2,139104,0
+PLXS.US,D,20250113,000000,158.77,162.165,158.77,162,117854,0
+PLXS.US,D,20250114,000000,163.01,166.01,163.01,165.72,161329,0
+PLXS.US,D,20250115,000000,168.77,168.77,165.7,167.08,147650,0
+PLXS.US,D,20250116,000000,167.88,168.59,164.751,164.94,189995,0
+PLXS.US,D,20250117,000000,165.81,167.53,165.52,167.36,159259,0
+PLXS.US,D,20250121,000000,168.67,171.465,167.84,170.32,170749,0
+PLXS.US,D,20250122,000000,170.38,172.89,170.11,170.49,276803,0
+PLXS.US,D,20250123,000000,150.5,159.9,150.5,153.3,373939,0
+PLXS.US,D,20250124,000000,152.54,155.835,151.8,152.49,250946,0
+PLXS.US,D,20250127,000000,150.83,152.76,143.21,143.55,271077,0
+PLXS.US,D,20250128,000000,144.69,145.28,142.02,144.53,228112,0
+PLXS.US,D,20250129,000000,144.57,146.33,142.5,143.42,165120,0
+PLXS.US,D,20250130,000000,145.5,146.97,142.625,143.33,129048,0
+PLXS.US,D,20250131,000000,143.96,144.5,141.26,141.71,192065,0
+PLXS.US,D,20250203,000000,136.96,140.995,136.21,138.71,198434,0
+PLXS.US,D,20250204,000000,138.07,140.99,138,140.34,165639,0
+PLXS.US,D,20250205,000000,140.57,143.79,139.25,142.39,201796,0
+PLXS.US,D,20250206,000000,142.5,142.97,141.28,141.95,197940,0
+PLXS.US,D,20250207,000000,141.5,143.51,139.985,141.13,194588,0
+PLXS.US,D,20250210,000000,141.46,143.47,140.69,141.76,147483,0
+PLXS.US,D,20250211,000000,140.16,142.42,140.16,140.83,188444,0
+PLXS.US,D,20250212,000000,138.91,140.09,138.07,139.37,172655,0
+PLXS.US,D,20250213,000000,139.49,139.96,138.245,139.85,180025,0
+PLXS.US,D,20250214,000000,140.55,141.05,138.3,139.19,193856,0
+PLXS.US,D,20250218,000000,139.38,140.86,138.744,139.085,172727,0
+PLXS.US,D,20250219,000000,137.94,140.42,137.82,140.08,198638,0
+PLXS.US,D,20250220,000000,140.3,141,137.6,139.66,161783,0
+PLXS.US,D,20250221,000000,141.42,141.42,136.94,137.34,136217,0
+PLXS.US,D,20250224,000000,137.89,138.58,136.01,136.19,151300,0
+PLXS.US,D,20250225,000000,136.7,136.7,133.92,134.31,164601,0
+PLXS.US,D,20250226,000000,134.29,136.8,134.2,135.08,134116,0
+PLXS.US,D,20250227,000000,134.94,135.75,131.575,131.84,186457,0
+PLXS.US,D,20250228,000000,131.21,133.165,130.59,132.92,193908,0
+PLXS.US,D,20250303,000000,132.92,134.155,126.95,127.56,194357,0
+PLXS.US,D,20250304,000000,127.36,128.34,125.25,125.84,183441,0
+PLXS.US,D,20250305,000000,126.42,128.27,125.83,127.41,147382,0
+PLXS.US,D,20250306,000000,125.68,127.03,124.1,124.33,140814,0
+PLXS.US,D,20250307,000000,124.39,125.115,121.36,124.76,129668,0
+PLXS.US,D,20250310,000000,123.4,123.65,119.32,121.09,223539,0
+PLXS.US,D,20250311,000000,121.72,125.6,121.1,122.87,215260,0
+PLXS.US,D,20250312,000000,123.84,124.645,122.465,123.14,171856,0
+PLXS.US,D,20250313,000000,122.79,123.17,120.065,120.51,172634,0
+PLXS.US,D,20250314,000000,121.68,124.54,120.605,124.21,198232,0
+PLXS.US,D,20250317,000000,123.62,125.95,123.09,125.16,168313,0
+PLXS.US,D,20250318,000000,124.52,125.52,123.62,123.78,277913,0
+PLXS.US,D,20250319,000000,124.14,127.82,124.14,127.26,196545,0
+PLXS.US,D,20250320,000000,126.1,129.9,126.1,129.09,234145,0
+PLXS.US,D,20250321,000000,127.48,128.5,125.99,128.21,743498,0
+PLXS.US,D,20250324,000000,130.74,132.98,129.83,132.8,199120,0
+PLXS.US,D,20250325,000000,132.04,133.28,127.75,132.12,234245,0
+PLXS.US,D,20250326,000000,132.36,132.36,129.235,130.24,127825,0
+PLXS.US,D,20250327,000000,130.64,130.64,128.39,129.99,137563,0
+PLXS.US,D,20250328,000000,129.46,130.17,126.08,127.765,138902,0
+PLXS.US,D,20250331,000000,125.73,128.74,125.195,128.13,222739,0
+PLXS.US,D,20250401,000000,127.29,128.7,125.939,127.42,157550,0
+PLXS.US,D,20250402,000000,126.22,130.3,125.86,130.05,189664,0
+PLXS.US,D,20250403,000000,123.05,124.52,114.955,116.03,220277,0
+PLXS.US,D,20250404,000000,110.52,113.97,109.01,112.24,280300,0
+PLXS.US,D,20250407,000000,103.43,118.29,103.43,112.82,370690,0
+PLXS.US,D,20250408,000000,116.06,118.58,108.86,110.95,265214,0
+PLXS.US,D,20250409,000000,110.5,126.37,108.215,124.45,312167,0
+PLXS.US,D,20250410,000000,120.42,122.57,116.979,119.18,263940,0
+PLXS.US,D,20250411,000000,118.37,120.776,116.945,119.39,172301,0
+PLXS.US,D,20250414,000000,121.79,123.02,118.18,121.28,196784,0
+PLXS.US,D,20250415,000000,118.54,122.635,118.54,122.18,176859,0
+PLXS.US,D,20250416,000000,120.76,122.47,118.88,121.92,139415,0
+PLXS.US,D,20250417,000000,121.96,123.321,120.71,122.66,141120,0
+PLXS.US,D,20250421,000000,121.19,121.59,119.05,121.02,137520,0
+PLXS.US,D,20250422,000000,122.48,124.32,121.35,124.11,165855,0
+PLXS.US,D,20250423,000000,127.52,130.55,126.66,127.17,262298,0
+PLXS.US,D,20250424,000000,126.36,128.32,122.355,125.35,248066,0
+PLXS.US,D,20250425,000000,123.57,126.955,123.315,126.8,142116,0
+PLXS.US,D,20250428,000000,126.91,128.34,124.33,125.7,130791,0
+PLXS.US,D,20250429,000000,124.97,126.03,122.87,125.81,193312,0
+PLXS.US,D,20250430,000000,123.85,124.02,120.55,122.43,177413,0
+PLXS.US,D,20250501,000000,122.48,125.335,120.6,124.16,185601,0
+PLXS.US,D,20250502,000000,126.05,128.58,125.738,127.82,110197,0
+PLXS.US,D,20250505,000000,125.88,127.97,125.56,125.63,118116,0
+PLXS.US,D,20250506,000000,124.09,125.985,123.345,125.46,122393,0
+PLXS.US,D,20250507,000000,126.26,126.55,124.755,125.83,131405,0
+PLXS.US,D,20250508,000000,127.32,128.38,125.45,126.54,144743,0
+PLXS.US,D,20250509,000000,127.25,127.48,125.43,126.09,122948,0
+PLXS.US,D,20250512,000000,131.67,132.665,129.996,131.36,148231,0
+PLXS.US,D,20250513,000000,132.09,134.29,131.49,133.35,144607,0
+PLXS.US,D,20250514,000000,133.44,134.5,131.9,132.09,136073,0
+PLXS.US,D,20250515,000000,132.41,133.635,131.96,132.7,166331,0
+PLXS.US,D,20250516,000000,132.63,135.21,131.8,134.28,137638,0
+PLXS.US,D,20250519,000000,132.33,133.645,126.523,132.95,100156,0
+PLXS.US,D,20250520,000000,132.2,133.65,131.77,132.17,100632,0
+PLXS.US,D,20250521,000000,131.01,132.12,129.73,130.26,115371,0
+PLXS.US,D,20250522,000000,129.69,131.235,129.14,130.46,113856,0
+PLXS.US,D,20250523,000000,127.94,130.26,127.94,129.57,99562,0
+PLXS.US,D,20250527,000000,131.04,132.8,130.675,132.74,98360,0
+PLXS.US,D,20250528,000000,132.74,133.98,130.27,130.64,98765,0
+PLXS.US,D,20250529,000000,131.14,132.685,129.35,131.73,119949,0
+PLXS.US,D,20250530,000000,130.77,131.68,129,131.26,200701,0
+PLXS.US,D,20250602,000000,130.67,131.585,129.01,130.57,122129,0
+PLXS.US,D,20250603,000000,130.51,133.35,130.51,133.03,119939,0
+PLXS.US,D,20250604,000000,132.94,133.32,131.595,131.88,81286,0
+PLXS.US,D,20250605,000000,132.21,132.79,130.88,131.49,89381,0
+PLXS.US,D,20250606,000000,133.35,133.71,131.71,132.86,99141,0
+PLXS.US,D,20250609,000000,133.78,135.46,133.78,134.97,135900,0
+PLXS.US,D,20250610,000000,135.48,136.25,134.36,135.38,130955,0
+PLXS.US,D,20250611,000000,135.69,136.02,134.3,134.63,150776,0
+PLXS.US,D,20250612,000000,133.76,134.66,131.71,133.38,206324,0
+PLXS.US,D,20250613,000000,132,132.685,129.835,130.22,122037,0
+PLXS.US,D,20250616,000000,131.33,132.8,130.695,130.96,108657,0
+PLXS.US,D,20250617,000000,130.24,133.11,130.24,130.84,151078,0
+PLXS.US,D,20250618,000000,130.64,132.9,130.56,130.86,130918,0
+PLXS.US,D,20250620,000000,131.44,132.55,129.84,130.715,266629,0
+PLXS.US,D,20250623,000000,130.73,133.75,130.2,133.705,105511,0
+PLXS.US,D,20250624,000000,134.9,135.755,133.68,135.41,108354,0
+PLXS.US,D,20250625,000000,135.46,136.16,134.11,134.31,139660,0
+PLXS.US,D,20250626,000000,134.87,136.385,134.36,136.15,129296,0
+PLXS.US,D,20250627,000000,136.28,137.9,134.03,135.53,665180,0
+PLXS.US,D,20250630,000000,136.5,136.5,134.575,135.31,145161,0
+PLXS.US,D,20250701,000000,134.51,138.485,134.43,136.76,158213,0
+PLXS.US,D,20250702,000000,137.14,139.45,135.555,139.1,179201,0
+PLXS.US,D,20250703,000000,139.75,141.34,137.81,140,96368,0
+PLXS.US,D,20250707,000000,138.72,140.42,136.8,137.06,170122,0
+PLXS.US,D,20250708,000000,137.7,138.76,136.16,136.38,152866,0
+PLXS.US,D,20250709,000000,137.25,138.23,134.475,135.76,115394,0
+PLXS.US,D,20250710,000000,135.85,137.76,135.15,136.06,161954,0
+PLXS.US,D,20250711,000000,135.43,135.43,133.55,133.93,113067,0
+PLXS.US,D,20250714,000000,133.25,134.405,132.41,133.11,109591,0
+PLXS.US,D,20250715,000000,133.9,137.19,133.8,134.55,245356,0
+PLXS.US,D,20250716,000000,134.74,137.7,133.48,137.11,232245,0
+PLXS.US,D,20250717,000000,136.85,140.01,136.31,138.86,227029,0
+PLXS.US,D,20250718,000000,139.93,140.15,134.28,134.79,200744,0
+PLXS.US,D,20250721,000000,134.91,137.92,134.6,135.56,212985,0
+PLXS.US,D,20250722,000000,135.08,135.08,133.1,133.62,159165,0
+PLXS.US,D,20250723,000000,134.8,135.25,133.395,133.83,233146,0
+PLXS.US,D,20250724,000000,125.1,127.54,115.35,118.29,552572,0
+PLXS.US,D,20250725,000000,121.35,125.06,121.055,123.25,577347,0
+PLXS.US,D,20250728,000000,123.52,125.15,123.36,124.7,238426,0
+PLXS.US,D,20250729,000000,125.9,128.98,125.9,128.52,232163,0
+PLXS.US,D,20250730,000000,129.05,129.11,126.61,127.84,206739,0
+PLXS.US,D,20250731,000000,127.59,128.885,126.41,127.5,202343,0
+PLXS.US,D,20250801,000000,125.63,126.91,124.49,125.16,190953,0
+PLXS.US,D,20250804,000000,126.36,130.67,125.92,129.62,218657,0
+PLXS.US,D,20250805,000000,130.18,130.83,128.0775,130.53,216396,0
+PLXS.US,D,20250806,000000,130.42,130.46,127.5,127.96,140213,0
+PLXS.US,D,20250807,000000,128.96,129.19,127.155,127.85,98497,0
+PLXS.US,D,20250808,000000,128.43,130.8808,128.43,129.63,109579,0
+PLXS.US,D,20250811,000000,129.64,130.38,127.84,128.51,133619,0
+PLXS.US,D,20250812,000000,129.38,133.12,128.86,133.06,92572,0
+PLXS.US,D,20250813,000000,133.97,138.5,133.305,135.74,287463,0
+PLXS.US,D,20250814,000000,133.85,133.85,131.175,132.68,114122,0
+PLXS.US,D,20250815,000000,133.13,133.89,130.225,130.97,103703,0
+PLXS.US,D,20250818,000000,130.98,132.096,130.79,131.21,94242,0
+PLXS.US,D,20250819,000000,131.21,132.665,130.62,130.98,106169,0
+PLXS.US,D,20250820,000000,130.44,130.84,127.78,128.715,110226,0
+PLXS.US,D,20250821,000000,128.38,130.66,126.855,130.55,140670,0
+PLXS.US,D,20250822,000000,131.66,137.76,131.3685,137.26,151621,0
+PLXS.US,D,20250825,000000,137.41,138.7062,136.06,137.04,134156,0
+PLXS.US,D,20250826,000000,137.21,139.005,136.23,136.56,149712,0
+PLXS.US,D,20250827,000000,136.78,138.795,136.78,138.62,131704,0
+PLXS.US,D,20250828,000000,138.81,139.69,138.22,139.62,110705,0
+PLXS.US,D,20250829,000000,139,140.01,136.58,137.01,108451,0
+PLXS.US,D,20250902,000000,134.54,135.48,133.694,135.12,105326,0
+PLXS.US,D,20250903,000000,134.94,136.1,133.115,134.96,129078,0
+PLXS.US,D,20250904,000000,135.57,138.03,135.57,137.77,105153,0
+PLXS.US,D,20250905,000000,138.37,140.1908,135.9,138.97,118368,0
+PLXS.US,D,20250908,000000,139.15,140.105,137.5,137.91,166236,0
+PLXS.US,D,20250909,000000,137.12,137.58,135.89,136.51,107616,0
+PLXS.US,D,20250910,000000,136.29,137.98,136.21,137.63,131569,0
+PLXS.US,D,20250911,000000,137.98,141.24,137.66,140.78,209728,0
+PLXS.US,D,20250912,000000,140.55,140.59,137.21,138.06,184207,0
+PLXS.US,D,20250915,000000,138.13,140.11,137.145,137.51,123817,0
+PLXS.US,D,20250916,000000,137.55,137.8,135.46,137.62,160213,0
+PLXS.US,D,20250917,000000,137.9,140.12,136.81,138.26,223786,0
+PLXS.US,D,20250918,000000,139.58,143.48,139.1692,142.76,220778,0
+PLXS.US,D,20250919,000000,142.93,142.93,138.875,141,707178,0
+PLXS.US,D,20250922,000000,141.58,144,141.11,143.62,167022,0
+PLXS.US,D,20250923,000000,144.4,146.45,143.8,145.34,271307,0
+PLXS.US,D,20250924,000000,145.72,147.06,142.865,143.72,192114,0
+PLXS.US,D,20250925,000000,142.2,143.16,138.45,140.94,253285,0
+PLXS.US,D,20250926,000000,140.32,143.4,139.855,143.27,142692,0
+PLXS.US,D,20250929,000000,143.72,144.51,141.1,143.27,223402,0
+PLXS.US,D,20250930,000000,142.96,145.145,142.96,144.69,182547,0
+PLXS.US,D,20251001,000000,143.7,146.37,142.7,145.65,225216,0
+PLXS.US,D,20251002,000000,147.07,147.48,145.26,147.22,187012,0
+PLXS.US,D,20251003,000000,147.64,149.26,145,145.16,208657,0
+PLXS.US,D,20251006,000000,147,150.81,145.61,148.85,260765,0
+PLXS.US,D,20251007,000000,149.7,150.15,143.765,144.38,179585,0
+PLXS.US,D,20251008,000000,144.81,148.13,144.17,147.28,127850,0
+PLXS.US,D,20251009,000000,147.73,148.84,145.05,147.25,197589,0
+PLXS.US,D,20251010,000000,147.23,147.29,133.09,133.69,389634,0
+PLXS.US,D,20251013,000000,137.28,142.0582,135.29,138.06,161598,0
+PLXS.US,D,20251014,000000,135.65,140.68,135.29,139.94,120198,0
+PLXS.US,D,20251015,000000,142.84,150.66,142,150.25,278785,0
+PLXS.US,D,20251016,000000,150.96,151.7699,148.74,150.32,152196,0
+PLXS.US,D,20251017,000000,149.09,151.01,147.855,148.52,118737,0
+PLXS.US,D,20251020,000000,150.68,151.73,149.3275,151.16,97134,0
+PLXS.US,D,20251021,000000,150.85,152.7,149.87,150.33,156692,0
+PLXS.US,D,20251022,000000,150.65,151.195,145.37,146.1,261043,0
+PLXS.US,D,20251023,000000,146.74,151.35,142.85,149.86,294588,0
+PLXS.US,D,20251024,000000,149.38,150.73,142.81,143.92,220282,0
+PLXS.US,D,20251027,000000,144.25,145.855,142.6,143.27,128801,0
+PLXS.US,D,20251028,000000,143.29,144.94,140.5,143.68,134839,0
+PLXS.US,D,20251029,000000,143.35,144.7,138.34,139.47,259918,0
+PLXS.US,D,20251030,000000,139.18,144.305,139.18,141.08,196801,0
+PLXS.US,D,20251031,000000,139.83,141.2399,137.67,139.9,151277,0
+PLXS.US,D,20251103,000000,139.12,143.555,137.8797,143.53,179584,0
+PLXS.US,D,20251104,000000,141.78,144.05,139,139.49,195924,0
+PLXS.US,D,20251105,000000,140.68,146.585,139.25,145.48,121688,0
+PLXS.US,D,20251106,000000,145.63,145.63,142.12,143.5,185930,0
+PLXS.US,D,20251107,000000,143.4,144,141.07,143.26,163967,0
+PLXS.US,D,20251110,000000,145.46,146.65,144.85,145.98,135438,0
+PLXS.US,D,20251111,000000,145.4,145.65,142.4,143.82,84615,0
+PLXS.US,D,20251112,000000,143.76,147.57,143.76,146.24,171056,0
+PLXS.US,D,20251113,000000,144.6,145.47,138.33,139.66,134535,0
+PLXS.US,D,20251114,000000,136.29,141.02,134.475,140.37,174624,0
+PLXS.US,D,20251117,000000,139.38,140.05,135.475,137.72,161642,0
+PLXS.US,D,20251118,000000,136.9,139.255,135.13,137.08,128843,0
+PLXS.US,D,20251119,000000,136.58,140.625,136.14,138.68,183023,0
+PLXS.US,D,20251120,000000,140.95,142.35,132.395,132.74,139001,0
+PLXS.US,D,20251121,000000,133.41,139.52,132.03,138.46,160719,0
+PLXS.US,D,20251124,000000,138.49,141.5,136.565,138.23,254680,0
+PLXS.US,D,20251125,000000,138.71,144.425,138.71,142.61,175372,0
+PLXS.US,D,20251126,000000,141.7,145.45,141.7,143.85,328420,0
+PLXS.US,D,20251128,000000,143.47,144.27,142.32,142.95,86118,0
+PLXS.US,D,20251201,000000,141.77,143.375,141.26,142.43,135178,0
+PLXS.US,D,20251202,000000,144.25,147.0499,142.85,145.41,199835,0
+PLXS.US,D,20251203,000000,145.41,149.36,143.33,148.31,169386,0
+PLXS.US,D,20251204,000000,148.21,151.86,144.0836,149.11,162550,0
+PLXS.US,D,20251205,000000,148.82,151.605,147.51,150.37,140425,0
+PLXS.US,D,20251208,000000,152.09,154.3099,151.22,152.58,160119,0
+PLXS.US,D,20251209,000000,152.02,156.27,151.885,155.33,196103,0
+PLXS.US,D,20251210,000000,154.33,165.88,154.155,163.86,290418,0
+PLXS.US,D,20251211,000000,163.61,166.91,160.965,166.89,286103,0
+PLXS.US,D,20251212,000000,166.24,166.495,159.86,159.91,261267,0
+PLXS.US,D,20251215,000000,159.92,162.63,158.8,159.72,218854,0
+PLXS.US,D,20251216,000000,158.56,162.43,152.43,154.12,219273,0
+PLXS.US,D,20251217,000000,155.5,157.5699,147.43,149.34,246093,0
+PLXS.US,D,20251218,000000,152.34,153.1,149.555,151.16,237292,0
+PLXS.US,D,20251219,000000,150.72,154.8,150.72,153.29,479156,0
+PLXS.US,D,20251222,000000,154.5,156.41,152.37,153.35,213699,0
+PLXS.US,D,20251223,000000,152.89,154.49,151.935,153.79,106973,0
+PLXS.US,D,20251224,000000,154.45,155.035,153.92,154,68226,0
+PLXS.US,D,20251226,000000,154.74,155.07,153.385,154.22,78541,0
+PLXS.US,D,20251229,000000,153.42,154.465,151.03,151.29,94349,0
+PLXS.US,D,20251230,000000,151.06,151.37,147.621,149.58,89546,0
+PLXS.US,D,20251231,000000,149.4,150.475,146.81,147,126083,0
+PLXS.US,D,20260102,000000,147.23,152.82,147.23,152.23,159740,0
+PLXS.US,D,20260105,000000,152.42,157.63,152.42,153.65,179139,0
+PLXS.US,D,20260106,000000,152.38,157.42,149.73,157.13,187008,0
+PLXS.US,D,20260107,000000,157.66,158.18,153.66,155.07,115283,0
+PLXS.US,D,20260108,000000,153.97,156.32,152.14,155.02,139503,0
+PLXS.US,D,20260109,000000,154.98,158.1,154.56,157.72,138635,0
+PLXS.US,D,20260112,000000,156.76,160.78,156.28,160.37,160719,0
+PLXS.US,D,20260113,000000,161.35,172.51,161.35,172.35,390153,0
+PLXS.US,D,20260114,000000,172.99,176.92,171.21,175.19,363857,0
+PLXS.US,D,20260115,000000,177.59,186.47,177.59,179.73,558531,0
+PLXS.US,D,20260116,000000,180.28,181.88,175.22,181.3,256239,0
+PLXS.US,D,20260120,000000,176.9,180.36,175,175.85,241225,0
+PLXS.US,D,20260121,000000,178.68,184.445,175.52,181.45,478701,0
+PLXS.US,D,20260122,000000,184.28,185.295,175.725,181.26,321296,0
+PLXS.US,D,20260123,000000,180.15,180.51,171.73,174.02,447397,0
+PLXS.US,D,20260126,000000,174.36,177.97,172.9672,175.89,220804,0
+PLXS.US,D,20260127,000000,175.48,176.4,172.795,173.51,296467,0
+PLXS.US,D,20260128,000000,176.13,181.965,173.75,180.85,503005,0
+PLXS.US,D,20260129,000000,179.5,198.76,179.5,197.6,859778,0
+PLXS.US,D,20260130,000000,198.87,208.36,197.68,199.33,603434,0
+PLXS.US,D,20260202,000000,195.7,207.01,195.225,204.96,313966,0
+PLXS.US,D,20260203,000000,204.01,208.92,196.8,203.78,467844,0
+PLXS.US,D,20260204,000000,204.09,207.06,193.49,196.28,700113,0
+PLXS.US,D,20260205,000000,196.28,203.59,193.9725,201.07,463519,0
+PLXS.US,D,20260206,000000,204.86,208.87,197.8,206.22,503490,0
+PLXS.US,D,20260209,000000,205.94,211.84,204.19,208.36,387220,0
+PLXS.US,D,20260210,000000,209,211.81,205.6,206,386415,0
+PLXS.US,D,20260211,000000,209.93,211.49,203.62,204.5,294485,0
+PLXS.US,D,20260212,000000,205.96,209.03,198.91,199.08,363104,0
+PLXS.US,D,20260213,000000,200.93,205.94,198.63,201.28,318405,0
+PLXS.US,D,20260217,000000,200.28,201.5,195.6,195.95,392145,0
+PLXS.US,D,20260218,000000,196.84,202.875,194.71,197.15,490860,0
diff --git a/daily/us/nasdaq stocks/2/pnbk.us.txt b/daily/us/nasdaq stocks/2/pnbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..876848122915f24d90a69239dbf0fca6f103bc42
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pnbk.us.txt	
@@ -0,0 +1,4160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNBK.US,D,20050228,000000,180.89,181.78,180.89,181.78,30,0
+PNBK.US,D,20050301,000000,179.4,182.28,179,182.28,161,0
+PNBK.US,D,20050302,000000,180.89,180.89,180.89,180.89,58,0
+PNBK.US,D,20050303,000000,182.38,182.38,180.89,182.18,125,0
+PNBK.US,D,20050304,000000,182.28,182.28,182.18,182.18,100,0
+PNBK.US,D,20050307,000000,182.38,182.68,182.38,182.68,170,0
+PNBK.US,D,20050308,000000,182.58,182.58,182.58,182.58,10,0
+PNBK.US,D,20050309,000000,182.68,182.68,182.18,182.18,83,0
+PNBK.US,D,20050310,000000,182.28,182.88,182.28,182.68,90,0
+PNBK.US,D,20050311,000000,182.78,182.78,180.89,182.18,380,0
+PNBK.US,D,20050314,000000,182.28,182.28,181.39,182.18,330,0
+PNBK.US,D,20050315,000000,180.89,182.38,180.89,181.48,445,0
+PNBK.US,D,20050316,000000,181.39,181.68,181.39,181.39,50,0
+PNBK.US,D,20050317,000000,180.89,182.38,180.89,182.38,708,0
+PNBK.US,D,20050318,000000,181.48,181.48,181.39,181.39,20,0
+PNBK.US,D,20050322,000000,181.39,181.39,181.39,181.39,70,0
+PNBK.US,D,20050323,000000,181.39,181.39,181.09,181.09,180,0
+PNBK.US,D,20050328,000000,181.39,181.39,180.89,180.89,225,0
+PNBK.US,D,20050329,000000,180.89,181.39,180.89,180.89,340,0
+PNBK.US,D,20050330,000000,179.7,181.39,179.5,181.39,80,0
+PNBK.US,D,20050331,000000,181.39,181.39,180.1,180.1,30,0
+PNBK.US,D,20050404,000000,179.5,180.59,179.4,179.4,50,0
+PNBK.US,D,20050405,000000,179.6,179.6,179.6,179.6,180,0
+PNBK.US,D,20050406,000000,180.89,180.89,180.89,180.89,320,0
+PNBK.US,D,20050407,000000,180.89,180.89,180.89,180.89,180,0
+PNBK.US,D,20050408,000000,180.89,180.89,180.89,180.89,390,0
+PNBK.US,D,20050411,000000,180.89,180.89,179.9,180.19,631,0
+PNBK.US,D,20050412,000000,179.9,179.9,179.9,179.9,682,0
+PNBK.US,D,20050413,000000,180.89,181.68,180.69,181.29,1070,0
+PNBK.US,D,20050414,000000,182.48,186.95,182.48,186.95,170,0
+PNBK.US,D,20050415,000000,184.37,186.45,184.37,186.45,420,0
+PNBK.US,D,20050419,000000,188.04,188.64,182.38,185.46,296,0
+PNBK.US,D,20050420,000000,186.35,188.74,186.35,188.74,140,0
+PNBK.US,D,20050422,000000,190.43,197.38,184.27,184.27,136,0
+PNBK.US,D,20050425,000000,195.8,195.8,193.51,193.51,20,0
+PNBK.US,D,20050426,000000,186.45,196.89,186.45,195.9,221,0
+PNBK.US,D,20050427,000000,193.8,193.8,193.8,193.8,50,0
+PNBK.US,D,20050429,000000,188.84,198.27,188.84,198.27,80,0
+PNBK.US,D,20050502,000000,198.27,198.27,198.27,198.27,10,0
+PNBK.US,D,20050504,000000,192.22,192.72,192.22,192.72,40,0
+PNBK.US,D,20050506,000000,189.83,189.83,189.83,189.83,20,0
+PNBK.US,D,20050509,000000,195.7,195.7,188.84,191.33,40,0
+PNBK.US,D,20050510,000000,193.31,193.31,193.31,193.31,10,0
+PNBK.US,D,20050511,000000,193.8,193.8,193.8,193.8,80,0
+PNBK.US,D,20050512,000000,193.8,193.8,193.8,193.8,210,0
+PNBK.US,D,20050517,000000,193.8,193.8,193.8,193.8,50,0
+PNBK.US,D,20050518,000000,188.84,188.84,188.84,188.84,50,0
+PNBK.US,D,20050519,000000,188.84,193.8,188.84,193.8,76,0
+PNBK.US,D,20050523,000000,190.83,191.53,188.84,190.73,714,0
+PNBK.US,D,20050524,000000,188.84,191.13,188.84,191.13,27,0
+PNBK.US,D,20050527,000000,191.33,192.62,190.83,191.33,295,0
+PNBK.US,D,20050531,000000,192.52,197.78,186.45,197.48,170,0
+PNBK.US,D,20050601,000000,186.35,191.73,186.35,190.53,692,0
+PNBK.US,D,20050602,000000,187.15,188.34,186.35,188.34,1131,0
+PNBK.US,D,20050603,000000,186.65,189.83,186.65,189.83,520,0
+PNBK.US,D,20050606,000000,186.35,189.34,186.35,189.34,40,0
+PNBK.US,D,20050607,000000,192.72,192.72,192.72,192.72,20,0
+PNBK.US,D,20050608,000000,194.2,194.2,194.2,194.2,33,0
+PNBK.US,D,20050610,000000,192.92,192.92,192.92,192.92,20,0
+PNBK.US,D,20050613,000000,192.72,192.72,186.95,189.63,70,0
+PNBK.US,D,20050614,000000,187.84,189.53,187.84,189.53,165,0
+PNBK.US,D,20050615,000000,187.54,189.93,187.54,189.93,120,0
+PNBK.US,D,20050616,000000,193.02,193.02,193.02,193.02,30,0
+PNBK.US,D,20050617,000000,188.54,190.73,188.54,190.73,49,0
+PNBK.US,D,20050620,000000,191.73,191.73,191.73,191.73,20,0
+PNBK.US,D,20050621,000000,191.83,191.83,188.84,190.33,180,0
+PNBK.US,D,20050622,000000,193.8,193.8,193.8,193.8,20,0
+PNBK.US,D,20050623,000000,193.11,193.11,193.11,193.11,19,0
+PNBK.US,D,20050624,000000,194.3,194.3,192.42,192.42,30,0
+PNBK.US,D,20050627,000000,188.84,191.03,188.84,191.03,310,0
+PNBK.US,D,20050628,000000,192.42,192.42,192.42,192.42,20,0
+PNBK.US,D,20050629,000000,189.53,191.03,189.53,191.03,260,0
+PNBK.US,D,20050630,000000,191.33,191.33,191.33,191.33,52,0
+PNBK.US,D,20050701,000000,189.53,189.53,189.53,189.53,210,0
+PNBK.US,D,20050705,000000,189.34,189.34,189.34,189.34,722,0
+PNBK.US,D,20050706,000000,189.73,190.83,189.73,190.83,290,0
+PNBK.US,D,20050707,000000,187.35,189.83,187.15,189.83,260,0
+PNBK.US,D,20050708,000000,188.84,191.33,187.35,191.33,170,0
+PNBK.US,D,20050711,000000,188.44,190.43,188.44,189.34,422,0
+PNBK.US,D,20050712,000000,189.34,191.33,189.34,190.93,203,0
+PNBK.US,D,20050713,000000,190.83,190.83,189.93,189.93,210,0
+PNBK.US,D,20050714,000000,190.13,190.13,190.13,190.13,50,0
+PNBK.US,D,20050715,000000,189.93,189.93,189.93,189.93,330,0
+PNBK.US,D,20050718,000000,189.44,189.44,189.44,189.44,10,0
+PNBK.US,D,20050719,000000,189.83,191.33,189.83,191.33,90,0
+PNBK.US,D,20050720,000000,189.83,193.21,189.83,193.21,350,0
+PNBK.US,D,20050722,000000,191.53,191.53,191.53,191.53,50,0
+PNBK.US,D,20050725,000000,191.53,191.53,191.53,191.53,50,0
+PNBK.US,D,20050726,000000,191.53,191.53,190.53,190.53,698,0
+PNBK.US,D,20050727,000000,190.83,190.83,189.83,190.83,340,0
+PNBK.US,D,20050728,000000,191.03,191.33,191.03,191.03,560,0
+PNBK.US,D,20050729,000000,192.03,192.03,190.93,191.73,376,0
+PNBK.US,D,20050801,000000,189.34,191.33,189.34,191.33,30,0
+PNBK.US,D,20050802,000000,190.83,192.92,184.46,191.13,1770,0
+PNBK.US,D,20050803,000000,183.87,193.31,183.87,193.31,70,0
+PNBK.US,D,20050804,000000,192.42,192.42,192.42,192.42,20,0
+PNBK.US,D,20050811,000000,191.33,191.33,191.33,191.33,42,0
+PNBK.US,D,20050812,000000,189.83,190.93,189.83,190.93,110,0
+PNBK.US,D,20050816,000000,188.84,188.84,186.85,188.64,641,0
+PNBK.US,D,20050817,000000,186.55,188.64,186.55,188.64,40,0
+PNBK.US,D,20050818,000000,188.64,188.64,188.64,188.64,40,0
+PNBK.US,D,20050819,000000,188.34,188.64,186.85,188.64,170,0
+PNBK.US,D,20050823,000000,187.25,187.25,187.25,187.25,20,0
+PNBK.US,D,20050825,000000,186.85,187.84,186.85,187.84,81,0
+PNBK.US,D,20050826,000000,186.85,187.84,186.85,187.84,88,0
+PNBK.US,D,20050829,000000,186.85,186.85,182.97,184.86,201,0
+PNBK.US,D,20050830,000000,182.58,185.06,182.58,182.58,62,0
+PNBK.US,D,20050831,000000,186.35,186.35,183.87,183.87,60,0
+PNBK.US,D,20050902,000000,181.88,183.77,181.88,183.77,140,0
+PNBK.US,D,20050906,000000,181.88,186.15,179,186.15,619,0
+PNBK.US,D,20050907,000000,185.86,185.86,184.37,184.37,66,0
+PNBK.US,D,20050909,000000,183.87,186.15,182.78,183.97,611,0
+PNBK.US,D,20050912,000000,183.87,186.15,183.87,186.06,580,0
+PNBK.US,D,20050913,000000,183.87,186.06,183.87,185.76,235,0
+PNBK.US,D,20050914,000000,186.06,186.25,183.87,186.06,1670,0
+PNBK.US,D,20050919,000000,181.88,185.46,181.88,185.46,110,0
+PNBK.US,D,20050920,000000,185.76,186.06,185.56,186.06,195,0
+PNBK.US,D,20050921,000000,183.87,183.87,180.89,183.47,390,0
+PNBK.US,D,20050922,000000,180.89,185.06,180.89,185.06,62,0
+PNBK.US,D,20050923,000000,183.87,184.56,183.87,184.46,270,0
+PNBK.US,D,20050926,000000,184.56,188.74,183.17,185.86,7276,0
+PNBK.US,D,20050927,000000,186.35,188.84,186.35,188.34,846,0
+PNBK.US,D,20050928,000000,188.74,188.84,186.35,186.35,581,0
+PNBK.US,D,20050929,000000,186.35,186.35,186.35,186.35,33,0
+PNBK.US,D,20050930,000000,186.06,187.44,186.06,187.44,40,0
+PNBK.US,D,20051003,000000,198.67,198.67,187.35,187.84,755,0
+PNBK.US,D,20051004,000000,189.44,189.44,186.85,188.84,340,0
+PNBK.US,D,20051005,000000,188.84,193.8,187.15,193.8,837,0
+PNBK.US,D,20051007,000000,193.8,193.8,183.87,191.33,116,0
+PNBK.US,D,20051010,000000,188.84,191.23,187.05,189.14,120,0
+PNBK.US,D,20051011,000000,190.93,191.03,190.73,191.03,60,0
+PNBK.US,D,20051012,000000,184.56,191.33,184.56,185.96,200,0
+PNBK.US,D,20051013,000000,191.13,191.83,191.13,191.83,40,0
+PNBK.US,D,20051017,000000,194.5,196.69,194.5,196.69,20,0
+PNBK.US,D,20051019,000000,198.67,199.67,193.8,198.67,3117,0
+PNBK.US,D,20051020,000000,198.67,198.67,190.03,190.13,758,0
+PNBK.US,D,20051021,000000,196.2,196.2,191.63,195.5,40,0
+PNBK.US,D,20051024,000000,194.8,194.8,194.8,194.8,10,0
+PNBK.US,D,20051026,000000,190.03,197.98,190.03,196.69,198,0
+PNBK.US,D,20051028,000000,195.6,195.6,195.2,195.6,40,0
+PNBK.US,D,20051031,000000,192.72,195.2,189.93,195.2,1630,0
+PNBK.US,D,20051101,000000,195.6,196.79,195.6,195.8,140,0
+PNBK.US,D,20051103,000000,192.72,195.7,190.33,195.7,60,0
+PNBK.US,D,20051104,000000,190.53,195.6,190.53,195.6,40,0
+PNBK.US,D,20051107,000000,191.53,197.48,191.53,197.48,330,0
+PNBK.US,D,20051108,000000,193.31,193.31,193.31,193.31,70,0
+PNBK.US,D,20051109,000000,193.31,198.27,193.31,198.27,585,0
+PNBK.US,D,20051110,000000,193.8,197.19,193.8,197.19,96,0
+PNBK.US,D,20051111,000000,198.57,204.55,198.57,204.55,678,0
+PNBK.US,D,20051114,000000,198.67,200.47,196.2,200.47,470,0
+PNBK.US,D,20051115,000000,201.16,201.16,201.16,201.16,64,0
+PNBK.US,D,20051116,000000,197.48,199.27,197.48,199.27,65,0
+PNBK.US,D,20051117,000000,199.17,199.67,199.17,199.67,280,0
+PNBK.US,D,20051118,000000,203.56,203.56,200.17,200.66,716,0
+PNBK.US,D,20051121,000000,200.17,202.56,197.68,202.56,50,0
+PNBK.US,D,20051122,000000,204.55,207.43,199.47,203.26,1776,0
+PNBK.US,D,20051123,000000,208.52,208.52,201.26,207.82,244,0
+PNBK.US,D,20051128,000000,202.66,205.34,198.87,203.16,268,0
+PNBK.US,D,20051129,000000,203.16,208.42,203.16,206.34,886,0
+PNBK.US,D,20051130,000000,206.44,207.53,203.26,206.14,1392,0
+PNBK.US,D,20051201,000000,203.36,206.14,203.36,206.14,511,0
+PNBK.US,D,20051202,000000,203.76,204.65,203.76,204.65,310,0
+PNBK.US,D,20051205,000000,206.14,207.13,206.14,207.13,95,0
+PNBK.US,D,20051206,000000,208.62,210.99,207.62,208.32,230,0
+PNBK.US,D,20051207,000000,208.72,210.1,208.72,208.72,360,0
+PNBK.US,D,20051208,000000,209.22,209.22,208.62,208.62,80,0
+PNBK.US,D,20051209,000000,208.62,209.72,208.62,208.62,150,0
+PNBK.US,D,20051212,000000,208.72,208.72,205.44,205.44,250,0
+PNBK.US,D,20051213,000000,207.92,209.42,207.62,207.62,148,0
+PNBK.US,D,20051214,000000,211.09,214.97,207.72,207.72,334,0
+PNBK.US,D,20051216,000000,205.84,213.58,205.84,208.62,120,0
+PNBK.US,D,20051222,000000,211.09,211.09,211.09,211.09,40,0
+PNBK.US,D,20051223,000000,207.72,207.72,207.62,207.62,193,0
+PNBK.US,D,20051228,000000,206.14,207.62,206.14,207.62,70,0
+PNBK.US,D,20051229,000000,206.64,206.64,204.74,206.14,242,0
+PNBK.US,D,20060103,000000,205.14,207.62,205.14,207.13,50,0
+PNBK.US,D,20060104,000000,205.14,205.14,205.14,205.14,190,0
+PNBK.US,D,20060105,000000,204.65,205.04,204.65,205.04,93,0
+PNBK.US,D,20060106,000000,204.84,204.84,204.74,204.74,180,0
+PNBK.US,D,20060109,000000,204.65,204.84,204.65,204.84,85,0
+PNBK.US,D,20060110,000000,206.14,207.62,206.14,206.74,65,0
+PNBK.US,D,20060111,000000,206.64,208.62,206.64,208.62,45,0
+PNBK.US,D,20060112,000000,213.08,213.08,209.72,209.72,20,0
+PNBK.US,D,20060113,000000,211.19,211.19,208.62,208.62,125,0
+PNBK.US,D,20060117,000000,207.23,207.53,206.54,206.54,39,0
+PNBK.US,D,20060118,000000,213.38,213.38,213.38,213.38,26,0
+PNBK.US,D,20060119,000000,208.92,209.12,205.94,205.94,73,0
+PNBK.US,D,20060120,000000,206.14,206.14,206.14,206.14,80,0
+PNBK.US,D,20060123,000000,207.62,207.62,202.76,203.76,145,0
+PNBK.US,D,20060124,000000,203.66,204.84,198.67,204.84,438,0
+PNBK.US,D,20060125,000000,209.22,209.22,202.66,202.76,90,0
+PNBK.US,D,20060126,000000,203.66,203.66,203.06,203.06,90,0
+PNBK.US,D,20060127,000000,201.66,201.66,201.66,201.66,80,0
+PNBK.US,D,20060130,000000,200.66,205.74,200.66,203.95,334,0
+PNBK.US,D,20060131,000000,203.95,209.42,203.95,209.12,200,0
+PNBK.US,D,20060201,000000,211.09,211.59,210.59,210.59,114,0
+PNBK.US,D,20060202,000000,213.58,214.97,213.08,213.08,46,0
+PNBK.US,D,20060203,000000,216.57,230.98,216.57,226.51,1270,0
+PNBK.US,D,20060206,000000,230.98,237.74,230.98,237.24,155,0
+PNBK.US,D,20060207,000000,238.43,253.34,237.94,247.98,1345,0
+PNBK.US,D,20060208,000000,246,250.65,246,250.65,351,0
+PNBK.US,D,20060209,000000,253.34,258.31,248.38,249.86,1077,0
+PNBK.US,D,20060213,000000,248.28,252.34,248.28,252.34,90,0
+PNBK.US,D,20060214,000000,255.83,255.83,251.14,255.83,70,0
+PNBK.US,D,20060215,000000,252.44,255.83,252.44,255.83,50,0
+PNBK.US,D,20060217,000000,253.24,258.31,253.24,258.31,126,0
+PNBK.US,D,20060221,000000,258.31,258.31,258.31,258.31,90,0
+PNBK.US,D,20060222,000000,258.31,258.91,251.54,258.91,296,0
+PNBK.US,D,20060223,000000,254.33,254.33,249.06,249.06,260,0
+PNBK.US,D,20060224,000000,245.9,245.9,230.98,237.44,1146,0
+PNBK.US,D,20060227,000000,236.45,236.45,221.05,229.49,1504,0
+PNBK.US,D,20060228,000000,228.39,228.39,227.09,227.09,350,0
+PNBK.US,D,20060301,000000,225.61,225.71,225.61,225.61,80,0
+PNBK.US,D,20060302,000000,226.51,227.89,226.51,226.51,446,0
+PNBK.US,D,20060303,000000,227.89,229.99,227.89,227.99,140,0
+PNBK.US,D,20060306,000000,231.38,231.38,231.38,231.38,10,0
+PNBK.US,D,20060307,000000,223.81,225.61,223.81,224.41,105,0
+PNBK.US,D,20060313,000000,226.01,226.01,223.42,223.42,220,0
+PNBK.US,D,20060314,000000,223.52,223.52,223.52,223.52,150,0
+PNBK.US,D,20060315,000000,224.61,227.99,224.61,225.51,141,0
+PNBK.US,D,20060316,000000,224.51,224.51,224.51,224.51,122,0
+PNBK.US,D,20060317,000000,228.09,228.49,228.09,228.49,270,0
+PNBK.US,D,20060320,000000,228.09,228.49,228.09,228.49,116,0
+PNBK.US,D,20060321,000000,228.09,228.49,228.09,228.09,455,0
+PNBK.US,D,20060322,000000,228.19,232.97,228.09,228.09,110,0
+PNBK.US,D,20060323,000000,228.49,234.46,227.09,232.47,625,0
+PNBK.US,D,20060324,000000,235.95,235.95,235.65,235.65,50,0
+PNBK.US,D,20060327,000000,235.45,235.45,232.47,232.47,131,0
+PNBK.US,D,20060328,000000,230.98,235.35,230.98,235.25,205,0
+PNBK.US,D,20060329,000000,235.25,240.42,235.25,239.12,779,0
+PNBK.US,D,20060331,000000,240.42,240.42,239.72,239.72,80,0
+PNBK.US,D,20060403,000000,240.52,240.52,240.02,240.02,110,0
+PNBK.US,D,20060404,000000,235.95,235.95,235.95,235.95,42,0
+PNBK.US,D,20060406,000000,236.95,247.98,236.95,247.98,58,0
+PNBK.US,D,20060407,000000,246.39,248.38,246.39,248.38,475,0
+PNBK.US,D,20060410,000000,249.36,253.34,249.36,253.34,212,0
+PNBK.US,D,20060411,000000,253.34,255.83,253.34,255.83,559,0
+PNBK.US,D,20060412,000000,255.83,255.83,255.83,255.83,20,0
+PNBK.US,D,20060413,000000,255.83,260.8,255.83,260.8,212,0
+PNBK.US,D,20060417,000000,262.29,262.99,259.41,259.41,40,0
+PNBK.US,D,20060418,000000,265.77,265.77,263.69,263.69,140,0
+PNBK.US,D,20060419,000000,265.77,266.06,265.77,265.87,240,0
+PNBK.US,D,20060420,000000,268.24,277.3,268.24,274.72,855,0
+PNBK.US,D,20060421,000000,275.72,277.7,275.72,277.7,83,0
+PNBK.US,D,20060424,000000,277.7,277.7,277.7,277.7,330,0
+PNBK.US,D,20060425,000000,277.79,278.19,277.79,278.19,130,0
+PNBK.US,D,20060426,000000,273.82,273.82,273.82,273.82,23,0
+PNBK.US,D,20060427,000000,273.32,273.32,273.22,273.22,116,0
+PNBK.US,D,20060501,000000,272.32,272.32,272.22,272.22,60,0
+PNBK.US,D,20060502,000000,273.22,277.6,273.22,277.6,68,0
+PNBK.US,D,20060504,000000,278.09,278.69,278.09,278.69,340,0
+PNBK.US,D,20060505,000000,278.69,287.82,278.69,285.44,200,0
+PNBK.US,D,20060508,000000,285.44,294,285.44,294,198,0
+PNBK.US,D,20060509,000000,290.82,294,290.82,294,122,0
+PNBK.US,D,20060510,000000,294,295.09,290.62,295.09,105,0
+PNBK.US,D,20060512,000000,295.09,295.09,295.09,295.09,61,0
+PNBK.US,D,20060515,000000,292.51,292.61,292.51,292.61,70,0
+PNBK.US,D,20060516,000000,292.71,292.71,292.71,292.71,40,0
+PNBK.US,D,20060517,000000,292.61,292.61,292.61,292.61,190,0
+PNBK.US,D,20060519,000000,290.92,292.91,290.92,292.91,40,0
+PNBK.US,D,20060522,000000,291.02,291.02,289.82,289.82,190,0
+PNBK.US,D,20060523,000000,291.22,291.41,291.22,291.41,40,0
+PNBK.US,D,20060524,000000,291.51,294.99,291.51,294.99,140,0
+PNBK.US,D,20060530,000000,294.99,295.59,293.31,293.31,289,0
+PNBK.US,D,20060531,000000,295.59,296.17,294.1,294.1,190,0
+PNBK.US,D,20060601,000000,294.59,294.59,292.21,292.21,20,0
+PNBK.US,D,20060605,000000,297.47,297.47,297.47,297.47,10,0
+PNBK.US,D,20060606,000000,294.1,296.07,294.1,296.07,80,0
+PNBK.US,D,20060608,000000,298.07,298.37,298.07,298.37,200,0
+PNBK.US,D,20060609,000000,298.37,298.37,298.37,298.37,40,0
+PNBK.US,D,20060612,000000,297.97,297.97,295.59,295.59,141,0
+PNBK.US,D,20060613,000000,299.47,300.45,293.11,293.11,190,0
+PNBK.US,D,20060614,000000,295.59,295.59,293.11,293.11,100,0
+PNBK.US,D,20060615,000000,293.11,293.11,293.11,293.11,60,0
+PNBK.US,D,20060619,000000,291.41,291.61,291.41,291.61,110,0
+PNBK.US,D,20060620,000000,292.11,292.11,291.41,291.41,80,0
+PNBK.US,D,20060621,000000,297.47,297.47,291.41,291.41,380,0
+PNBK.US,D,20060623,000000,291.41,291.41,291.41,291.41,10,0
+PNBK.US,D,20060627,000000,292.71,292.71,289.12,289.12,50,0
+PNBK.US,D,20060629,000000,289.12,289.12,288.12,288.12,125,0
+PNBK.US,D,20060706,000000,288.12,299.07,288.12,299.07,110,0
+PNBK.US,D,20060707,000000,298.07,298.07,289.92,289.92,130,0
+PNBK.US,D,20060710,000000,287.62,287.62,282.66,282.76,702,0
+PNBK.US,D,20060711,000000,282.66,282.66,282.66,282.66,117,0
+PNBK.US,D,20060713,000000,282.66,282.66,282.66,282.66,40,0
+PNBK.US,D,20060714,000000,282.66,282.66,282.66,282.66,39,0
+PNBK.US,D,20060717,000000,280.78,290.02,279.69,290.02,40,0
+PNBK.US,D,20060718,000000,284.84,284.84,282.07,282.07,71,0
+PNBK.US,D,20060719,000000,280.68,283.15,280.09,280.09,310,0
+PNBK.US,D,20060720,000000,279.79,279.89,275.72,275.72,250,0
+PNBK.US,D,20060724,000000,273.32,273.32,273.32,273.32,30,0
+PNBK.US,D,20060725,000000,273.32,277,273.32,277,335,0
+PNBK.US,D,20060726,000000,293.11,293.11,280.68,285.04,332,0
+PNBK.US,D,20060728,000000,284.94,290.02,284.94,290.02,417,0
+PNBK.US,D,20060731,000000,286.62,286.62,285.24,285.24,79,0
+PNBK.US,D,20060802,000000,283.25,303.04,276.42,288.12,1453,0
+PNBK.US,D,20060803,000000,291.12,291.12,286.32,286.62,527,0
+PNBK.US,D,20060804,000000,288.12,294.69,288.12,294.69,40,0
+PNBK.US,D,20060808,000000,284.64,290.42,281.77,290.42,40,0
+PNBK.US,D,20060811,000000,284.35,284.35,283.45,283.45,271,0
+PNBK.US,D,20060814,000000,290.12,294.89,285.83,285.83,105,0
+PNBK.US,D,20060816,000000,295.09,296.07,289.32,289.32,71,0
+PNBK.US,D,20060817,000000,283.15,283.15,283.15,283.15,236,0
+PNBK.US,D,20060821,000000,283.15,283.15,283.15,283.15,20,0
+PNBK.US,D,20060823,000000,278.19,280.98,275.72,277,1568,0
+PNBK.US,D,20060824,000000,278.19,278.19,278.19,278.19,200,0
+PNBK.US,D,20060825,000000,275.72,277.2,275.72,277.2,618,0
+PNBK.US,D,20060828,000000,274.32,274.32,274.22,274.22,100,0
+PNBK.US,D,20060829,000000,275.72,275.72,275.72,275.72,40,0
+PNBK.US,D,20060830,000000,275.72,275.72,275.72,275.72,20,0
+PNBK.US,D,20060901,000000,275.72,278.19,275.72,275.72,467,0
+PNBK.US,D,20060905,000000,275.72,275.72,274.22,274.22,797,0
+PNBK.US,D,20060906,000000,275.72,275.72,269.73,269.73,236,0
+PNBK.US,D,20060907,000000,269.73,269.73,269.73,269.73,10,0
+PNBK.US,D,20060908,000000,269.73,269.73,264.88,269.33,232,0
+PNBK.US,D,20060911,000000,269.63,269.63,269.63,269.63,13,0
+PNBK.US,D,20060912,000000,269.33,269.33,259.81,261.8,1578,0
+PNBK.US,D,20060913,000000,265.96,266.26,260.8,264.38,1918,0
+PNBK.US,D,20060914,000000,262.39,262.39,262.39,262.39,40,0
+PNBK.US,D,20060915,000000,262.79,262.79,262.39,262.39,120,0
+PNBK.US,D,20060918,000000,268.54,268.74,262.39,262.39,138,0
+PNBK.US,D,20060920,000000,265.77,265.77,253.34,258.81,1471,0
+PNBK.US,D,20060921,000000,257.13,257.13,237.94,242.91,4374,0
+PNBK.US,D,20060922,000000,236.45,241.72,236.45,236.85,855,0
+PNBK.US,D,20060925,000000,233.47,254.33,233.47,254.33,1517,0
+PNBK.US,D,20060926,000000,244.9,244.9,228.49,238.43,8078,0
+PNBK.US,D,20060927,000000,238.43,243.31,233.47,238.33,1620,0
+PNBK.US,D,20060928,000000,237.94,237.94,234.46,237.94,120,0
+PNBK.US,D,20060929,000000,240.72,242.42,236.65,239.22,434,0
+PNBK.US,D,20061002,000000,239.22,242.32,237.44,237.44,500,0
+PNBK.US,D,20061003,000000,233.57,237.14,233.57,234.46,252,0
+PNBK.US,D,20061004,000000,233.57,242.42,233.47,238.82,834,0
+PNBK.US,D,20061005,000000,242.32,242.32,238.04,240.42,145,0
+PNBK.US,D,20061006,000000,242.42,245.4,242.42,245.4,539,0
+PNBK.US,D,20061009,000000,245.4,245.4,244.6,245.4,500,0
+PNBK.US,D,20061010,000000,244.9,245.9,244.9,245.7,540,0
+PNBK.US,D,20061011,000000,245.9,249.46,245.4,249.46,430,0
+PNBK.US,D,20061012,000000,248.87,250.84,248.38,250.84,755,0
+PNBK.US,D,20061013,000000,249.66,252.14,247.28,248.77,5544,0
+PNBK.US,D,20061016,000000,253.14,255.73,253.14,255.73,232,0
+PNBK.US,D,20061017,000000,255.43,255.83,253.64,253.64,320,0
+PNBK.US,D,20061018,000000,250.84,255.33,250.84,253.73,2267,0
+PNBK.US,D,20061019,000000,252.74,254.83,249.86,249.86,430,0
+PNBK.US,D,20061020,000000,251.34,253.34,251.34,253.04,140,0
+PNBK.US,D,20061023,000000,255.13,255.13,247.18,247.98,279,0
+PNBK.US,D,20061024,000000,247.48,247.78,244.5,245.6,2769,0
+PNBK.US,D,20061025,000000,245.4,246.39,244.4,244.4,1288,0
+PNBK.US,D,20061027,000000,244.4,244.4,242.81,242.81,242,0
+PNBK.US,D,20061030,000000,241.12,243.01,241.12,241.32,390,0
+PNBK.US,D,20061031,000000,243.41,245,243.31,244.4,175,0
+PNBK.US,D,20061101,000000,244.4,246.68,243.41,243.41,226,0
+PNBK.US,D,20061102,000000,253.34,253.34,241.42,243.6,351,0
+PNBK.US,D,20061103,000000,244.1,247.38,244,247.38,176,0
+PNBK.US,D,20061106,000000,248.96,255.73,248.96,250.55,80,0
+PNBK.US,D,20061107,000000,253.14,253.34,248.38,248.38,150,0
+PNBK.US,D,20061108,000000,247.08,248.96,247.08,248.96,30,0
+PNBK.US,D,20061110,000000,255.73,255.73,255.73,255.73,10,0
+PNBK.US,D,20061113,000000,255.83,255.83,249.06,249.06,49,0
+PNBK.US,D,20061114,000000,248.38,250.84,247.88,248.38,230,0
+PNBK.US,D,20061115,000000,248.38,254.73,247.88,248.68,727,0
+PNBK.US,D,20061116,000000,253.24,253.34,248.38,248.96,304,0
+PNBK.US,D,20061117,000000,248.38,248.38,248.38,248.38,63,0
+PNBK.US,D,20061120,000000,248.38,248.38,247.88,248.08,1007,0
+PNBK.US,D,20061121,000000,251.64,251.64,246.39,246.88,412,0
+PNBK.US,D,20061122,000000,246.39,248.87,245.9,246.98,1158,0
+PNBK.US,D,20061124,000000,248.38,248.38,248.38,248.38,150,0
+PNBK.US,D,20061127,000000,245.5,245.5,239.42,245.4,110,0
+PNBK.US,D,20061128,000000,243.41,243.41,241.92,241.92,804,0
+PNBK.US,D,20061129,000000,242.91,242.91,239.92,239.92,1229,0
+PNBK.US,D,20061130,000000,239.42,243.41,238.53,241.72,851,0
+PNBK.US,D,20061201,000000,241.72,243.21,241.72,241.82,677,0
+PNBK.US,D,20061204,000000,241.72,242.91,238.92,241.62,310,0
+PNBK.US,D,20061205,000000,252.34,252.34,251.34,251.34,298,0
+PNBK.US,D,20061206,000000,246.1,253.34,244.1,249.76,518,0
+PNBK.US,D,20061207,000000,248.77,248.77,248.77,248.77,10,0
+PNBK.US,D,20061208,000000,245.2,255.63,243.7,255.63,210,0
+PNBK.US,D,20061211,000000,255.33,258.31,255.33,255.63,395,0
+PNBK.US,D,20061212,000000,267.15,267.54,264.09,264.09,80,0
+PNBK.US,D,20061213,000000,270.03,270.72,266.85,266.95,100,0
+PNBK.US,D,20061214,000000,269.04,269.04,266.95,266.95,65,0
+PNBK.US,D,20061215,000000,267.25,267.25,265.67,265.67,20,0
+PNBK.US,D,20061218,000000,268.34,270.72,261.8,268.74,748,0
+PNBK.US,D,20061219,000000,267.84,267.84,264.88,264.88,40,0
+PNBK.US,D,20061220,000000,256.73,258.91,248.87,258.31,1204,0
+PNBK.US,D,20061221,000000,258.31,258.31,257.33,257.33,290,0
+PNBK.US,D,20061222,000000,253.93,258.31,253.93,258.31,148,0
+PNBK.US,D,20061227,000000,259.81,259.81,256.83,257.33,598,0
+PNBK.US,D,20061228,000000,257.33,258.31,248.48,258.31,3039,0
+PNBK.US,D,20061229,000000,256.03,262.79,256.03,262.79,2145,0
+PNBK.US,D,20070103,000000,262.79,262.79,258.21,260.5,607,0
+PNBK.US,D,20070104,000000,263.49,263.49,259.81,259.81,270,0
+PNBK.US,D,20070105,000000,258.71,258.71,250.74,254.53,1080,0
+PNBK.US,D,20070108,000000,253.34,253.34,253.34,253.34,99,0
+PNBK.US,D,20070110,000000,253.34,253.34,250.94,253.34,199,0
+PNBK.US,D,20070111,000000,254.13,254.13,250.84,250.84,75,0
+PNBK.US,D,20070112,000000,250.94,251.74,248.38,250.45,870,0
+PNBK.US,D,20070116,000000,248.87,249.46,248.87,248.96,40,0
+PNBK.US,D,20070117,000000,250.35,250.35,248.38,248.38,173,0
+PNBK.US,D,20070118,000000,248.38,249.76,248.38,248.58,291,0
+PNBK.US,D,20070119,000000,246.2,250.45,246.2,247.98,69,0
+PNBK.US,D,20070122,000000,252.94,253.34,251.04,253.24,117,0
+PNBK.US,D,20070123,000000,253.34,253.34,246.49,248.38,1117,0
+PNBK.US,D,20070124,000000,248.28,249.26,247.58,247.78,533,0
+PNBK.US,D,20070125,000000,248.87,248.87,248.38,248.87,1060,0
+PNBK.US,D,20070126,000000,247.18,249.36,247.18,249.36,130,0
+PNBK.US,D,20070129,000000,248.48,250.06,244.4,244.4,7835,0
+PNBK.US,D,20070130,000000,250.65,250.65,242.91,243.5,1430,0
+PNBK.US,D,20070131,000000,242.42,243.6,238.63,241.42,1580,0
+PNBK.US,D,20070201,000000,241.82,245.9,241.42,241.42,636,0
+PNBK.US,D,20070202,000000,242.62,242.71,242.62,242.71,55,0
+PNBK.US,D,20070206,000000,249.16,253.24,249.16,253.24,210,0
+PNBK.US,D,20070207,000000,250.35,250.35,250.35,250.35,120,0
+PNBK.US,D,20070208,000000,250.25,250.25,243.6,243.6,140,0
+PNBK.US,D,20070212,000000,243.9,243.9,243.9,243.9,785,0
+PNBK.US,D,20070213,000000,243.9,243.9,243.9,243.9,20,0
+PNBK.US,D,20070214,000000,245.7,245.7,242.52,245.3,398,0
+PNBK.US,D,20070215,000000,243.21,245.4,243.21,245.4,55,0
+PNBK.US,D,20070216,000000,247.48,247.48,241.52,245,297,0
+PNBK.US,D,20070220,000000,245.8,245.8,241.62,244.9,199,0
+PNBK.US,D,20070227,000000,243.8,243.8,241.42,241.42,235,0
+PNBK.US,D,20070228,000000,241.42,241.42,234.76,234.96,3445,0
+PNBK.US,D,20070301,000000,233.47,233.47,232.17,233.47,60,0
+PNBK.US,D,20070302,000000,233.47,233.47,233.47,233.47,150,0
+PNBK.US,D,20070305,000000,233.47,236.05,233.47,234.46,139,0
+PNBK.US,D,20070306,000000,233.47,233.47,233.47,233.47,16,0
+PNBK.US,D,20070307,000000,230.98,231.28,223.52,225.41,727,0
+PNBK.US,D,20070308,000000,223.61,225.51,223.52,225.01,520,0
+PNBK.US,D,20070309,000000,226.31,226.51,225.51,226.51,50,0
+PNBK.US,D,20070312,000000,224.71,226.21,224.01,226.21,210,0
+PNBK.US,D,20070313,000000,234.46,234.46,228.49,228.49,260,0
+PNBK.US,D,20070314,000000,223.52,227.59,206.14,227.39,1350,0
+PNBK.US,D,20070315,000000,226.31,226.89,223.61,225.01,145,0
+PNBK.US,D,20070316,000000,225.31,225.31,225.01,225.11,358,0
+PNBK.US,D,20070319,000000,225.11,225.11,218.57,222.94,520,0
+PNBK.US,D,20070320,000000,220.85,223.52,218.47,221.65,1005,0
+PNBK.US,D,20070321,000000,218.87,223.52,218.87,223.52,460,0
+PNBK.US,D,20070322,000000,231.58,231.58,228.49,228.49,400,0
+PNBK.US,D,20070323,000000,226.51,228.89,226.51,227.79,40,0
+PNBK.US,D,20070326,000000,227.79,228.59,225.41,225.81,845,0
+PNBK.US,D,20070327,000000,227.59,227.59,224.41,226.11,450,0
+PNBK.US,D,20070328,000000,226.51,226.51,224.71,224.71,54,0
+PNBK.US,D,20070329,000000,223.52,225.51,223.52,225.51,120,0
+PNBK.US,D,20070330,000000,219.17,223.52,219.17,223.52,50,0
+PNBK.US,D,20070403,000000,220.65,222.94,220.65,222.94,33,0
+PNBK.US,D,20070404,000000,221.55,221.95,220.95,221.95,60,0
+PNBK.US,D,20070405,000000,220.75,223.42,216.37,217.57,3179,0
+PNBK.US,D,20070409,000000,217.57,217.87,215.47,216.07,324,0
+PNBK.US,D,20070410,000000,216.67,216.67,210.19,210.59,1023,0
+PNBK.US,D,20070411,000000,214.77,214.77,211.59,211.59,110,0
+PNBK.US,D,20070412,000000,215.07,226.01,208.62,226.01,20375,0
+PNBK.US,D,20070413,000000,224.61,225.11,224.51,224.51,261,0
+PNBK.US,D,20070416,000000,225.61,233.07,225.61,230.98,296,0
+PNBK.US,D,20070417,000000,230.98,232.37,230.98,232.37,110,0
+PNBK.US,D,20070418,000000,232.57,233.47,228.49,229.69,1962,0
+PNBK.US,D,20070419,000000,228.79,228.79,227.59,227.59,612,0
+PNBK.US,D,20070423,000000,226.99,227.29,226.99,227.29,87,0
+PNBK.US,D,20070424,000000,226.99,230.29,226.99,228.79,100,0
+PNBK.US,D,20070425,000000,228.99,228.99,228.49,228.49,180,0
+PNBK.US,D,20070426,000000,226.99,228.49,225.51,228.39,370,0
+PNBK.US,D,20070427,000000,227.79,228.49,227.79,228.39,320,0
+PNBK.US,D,20070430,000000,226.99,226.99,223.13,225.51,1996,0
+PNBK.US,D,20070501,000000,225.41,228.39,225.01,226.21,280,0
+PNBK.US,D,20070503,000000,227.29,228.39,227.29,228.39,60,0
+PNBK.US,D,20070504,000000,227.49,228.49,226.01,228.49,500,0
+PNBK.US,D,20070507,000000,226.61,226.61,226.01,226.01,104,0
+PNBK.US,D,20070508,000000,227.49,227.49,227.49,227.49,20,0
+PNBK.US,D,20070509,000000,226.51,228.49,226.51,228.49,139,0
+PNBK.US,D,20070510,000000,226.89,229.49,224.91,228.59,982,0
+PNBK.US,D,20070511,000000,227.29,229.29,227.29,227.39,170,0
+PNBK.US,D,20070514,000000,228.89,229.49,228.49,228.49,100,0
+PNBK.US,D,20070515,000000,226.11,229.79,226.01,229.19,844,0
+PNBK.US,D,20070516,000000,229.09,229.19,228.19,228.19,210,0
+PNBK.US,D,20070517,000000,226.99,226.99,215.17,221.45,5742,0
+PNBK.US,D,20070518,000000,222.44,226.01,222.15,225.91,464,0
+PNBK.US,D,20070521,000000,227.39,230.78,219.57,220.05,811,0
+PNBK.US,D,20070522,000000,220.65,220.65,211.19,212.88,729,0
+PNBK.US,D,20070523,000000,214.97,214.97,214.47,214.47,200,0
+PNBK.US,D,20070524,000000,214.57,216.37,208.72,211.69,942,0
+PNBK.US,D,20070525,000000,211.99,219.37,211.99,218.57,330,0
+PNBK.US,D,20070529,000000,218.27,218.27,218.27,218.27,10,0
+PNBK.US,D,20070530,000000,217.97,217.97,217.57,217.57,140,0
+PNBK.US,D,20070531,000000,216.97,219.76,216.97,219.76,212,0
+PNBK.US,D,20070601,000000,219.85,222.54,219.85,221.85,110,0
+PNBK.US,D,20070604,000000,218.87,221.95,218.87,221.55,100,0
+PNBK.US,D,20070606,000000,221.05,226.01,203.66,225.81,1040,0
+PNBK.US,D,20070608,000000,225.81,225.81,216.17,218.67,328,0
+PNBK.US,D,20070611,000000,218.57,220.55,218.17,218.17,171,0
+PNBK.US,D,20070612,000000,216.27,216.47,213.58,214.77,280,0
+PNBK.US,D,20070613,000000,213.28,219.76,211.09,218.57,899,0
+PNBK.US,D,20070614,000000,216.67,218.97,216.07,218.97,626,0
+PNBK.US,D,20070615,000000,217.97,218.67,217.87,218.57,163,0
+PNBK.US,D,20070618,000000,217.87,217.87,217.87,217.87,446,0
+PNBK.US,D,20070619,000000,215.17,215.17,206.64,211.19,832,0
+PNBK.US,D,20070620,000000,212.48,214.18,212.48,213.58,485,0
+PNBK.US,D,20070621,000000,210.49,213.58,209.72,213.58,580,0
+PNBK.US,D,20070622,000000,213.58,213.58,212.58,212.58,240,0
+PNBK.US,D,20070625,000000,213.58,213.68,206.24,213.58,1520,0
+PNBK.US,D,20070626,000000,214.97,214.97,214.97,214.97,100,0
+PNBK.US,D,20070627,000000,215.07,216.07,215.07,216.07,360,0
+PNBK.US,D,20070628,000000,216.07,216.07,214.77,215.57,170,0
+PNBK.US,D,20070629,000000,213.38,218.37,213.38,218.37,281,0
+PNBK.US,D,20070702,000000,218.57,218.57,218.57,218.57,45,0
+PNBK.US,D,20070703,000000,215.27,223.61,215.27,223.61,855,0
+PNBK.US,D,20070705,000000,222.15,223.32,215.37,219.76,270,0
+PNBK.US,D,20070706,000000,219.27,220.95,219.27,219.57,208,0
+PNBK.US,D,20070709,000000,217.57,220.55,214.57,219.57,310,0
+PNBK.US,D,20070710,000000,225.51,225.81,224.01,224.01,140,0
+PNBK.US,D,20070711,000000,216.57,218.57,216.57,218.57,423,0
+PNBK.US,D,20070712,000000,225.11,225.11,213.88,222.54,520,0
+PNBK.US,D,20070716,000000,221.75,221.75,216.27,216.27,230,0
+PNBK.US,D,20070717,000000,215.37,215.37,204.05,209.52,318,0
+PNBK.US,D,20070718,000000,210.59,210.59,206.64,206.64,200,0
+PNBK.US,D,20070719,000000,206.64,210.39,205.74,210.39,90,0
+PNBK.US,D,20070720,000000,208.72,208.72,207.04,207.04,60,0
+PNBK.US,D,20070723,000000,205.24,208.62,205.24,208.32,130,0
+PNBK.US,D,20070724,000000,213.58,213.58,210.01,210.19,814,0
+PNBK.US,D,20070725,000000,208.82,209.12,200.66,201.46,957,0
+PNBK.US,D,20070727,000000,199.27,201.16,188.54,201.16,1876,0
+PNBK.US,D,20070730,000000,199.17,200.07,199.17,199.17,155,0
+PNBK.US,D,20070731,000000,201.16,201.16,201.16,201.16,260,0
+PNBK.US,D,20070801,000000,197.68,202.86,197.68,202.76,120,0
+PNBK.US,D,20070802,000000,202.76,208.62,199.87,201.16,400,0
+PNBK.US,D,20070803,000000,198.97,201.06,198.87,201.06,80,0
+PNBK.US,D,20070806,000000,200.47,200.47,196.69,198.67,855,0
+PNBK.US,D,20070807,000000,198.67,201.86,198.67,199.97,240,0
+PNBK.US,D,20070808,000000,206.24,206.24,194.2,202.56,270,0
+PNBK.US,D,20070809,000000,207.53,207.53,203.06,203.26,50,0
+PNBK.US,D,20070810,000000,192.32,203.06,192.32,198.67,150,0
+PNBK.US,D,20070813,000000,199.17,203.56,198.67,203.56,380,0
+PNBK.US,D,20070814,000000,198.77,198.77,198.67,198.77,60,0
+PNBK.US,D,20070815,000000,198.67,199.27,198.67,198.67,43,0
+PNBK.US,D,20070816,000000,193.41,193.41,193.41,193.41,150,0
+PNBK.US,D,20070817,000000,193.6,193.8,193.41,193.8,232,0
+PNBK.US,D,20070820,000000,191.33,193.8,191.33,193.8,350,0
+PNBK.US,D,20070821,000000,193.8,193.8,192.72,192.72,85,0
+PNBK.US,D,20070822,000000,194.2,196.79,194.2,196.79,160,0
+PNBK.US,D,20070823,000000,201.16,201.96,201.06,201.96,190,0
+PNBK.US,D,20070824,000000,201.16,202.66,201.16,201.76,90,0
+PNBK.US,D,20070827,000000,201.16,201.16,201.16,201.16,430,0
+PNBK.US,D,20070828,000000,198.67,201.16,198.67,201.16,50,0
+PNBK.US,D,20070830,000000,201.06,201.06,195,196.3,195,0
+PNBK.US,D,20070831,000000,196.2,206.04,196.2,198.87,184,0
+PNBK.US,D,20070904,000000,194.9,198.47,194.9,196.69,160,0
+PNBK.US,D,20070905,000000,198.67,201.16,198.67,201.16,70,0
+PNBK.US,D,20070906,000000,202.16,205.04,202.16,202.76,331,0
+PNBK.US,D,20070907,000000,189.63,203.56,189.34,201.66,129,0
+PNBK.US,D,20070910,000000,200.17,200.17,191.13,198.17,470,0
+PNBK.US,D,20070911,000000,195,202.76,195,200.17,170,0
+PNBK.US,D,20070912,000000,198.67,200.56,198.57,198.97,170,0
+PNBK.US,D,20070913,000000,198.67,201.06,198.67,199.47,60,0
+PNBK.US,D,20070917,000000,195.9,195.9,193.8,195.5,591,0
+PNBK.US,D,20070918,000000,194.7,196.3,191.83,196.3,1288,0
+PNBK.US,D,20070919,000000,196.3,198.77,196.3,198.47,742,0
+PNBK.US,D,20070920,000000,198.77,201.66,198.77,201.66,250,0
+PNBK.US,D,20070921,000000,189.34,198.67,189.34,198.67,200,0
+PNBK.US,D,20070924,000000,202.16,202.16,200.17,200.56,264,0
+PNBK.US,D,20070925,000000,201.16,206.04,199.47,199.47,312,0
+PNBK.US,D,20070927,000000,192.22,205.94,192.03,201.96,134,0
+PNBK.US,D,20070928,000000,200.47,200.47,192.03,197.88,126,0
+PNBK.US,D,20071001,000000,194.5,198.67,189.34,198.57,886,0
+PNBK.US,D,20071002,000000,198.57,198.57,196.49,198.17,339,0
+PNBK.US,D,20071003,000000,197.58,200.07,193.8,200.07,297,0
+PNBK.US,D,20071004,000000,196.79,196.79,196.79,196.79,10,0
+PNBK.US,D,20071005,000000,194.8,195.2,192.42,194.7,160,0
+PNBK.US,D,20071009,000000,194.7,194.9,193.8,193.8,40,0
+PNBK.US,D,20071010,000000,193.8,193.8,189.83,191.53,824,0
+PNBK.US,D,20071011,000000,192.03,198.17,191.53,197.58,769,0
+PNBK.US,D,20071012,000000,196.99,196.99,193.8,196.69,250,0
+PNBK.US,D,20071015,000000,198.47,207.92,195.5,195.5,989,0
+PNBK.US,D,20071016,000000,196.49,196.49,195,195,30,0
+PNBK.US,D,20071017,000000,194.7,195.3,193.8,195.3,330,0
+PNBK.US,D,20071024,000000,195.3,195.3,193.41,194.9,50,0
+PNBK.US,D,20071025,000000,196.89,196.89,196.89,196.89,15,0
+PNBK.US,D,20071026,000000,196.69,200.17,196.59,200.17,140,0
+PNBK.US,D,20071029,000000,198.67,202.16,184.37,202.16,904,0
+PNBK.US,D,20071030,000000,198.77,202.16,198.77,199.57,270,0
+PNBK.US,D,20071031,000000,198.67,198.67,195.7,195.7,570,0
+PNBK.US,D,20071101,000000,195.6,195.6,194,194.3,68,0
+PNBK.US,D,20071102,000000,193.8,195.2,188.84,193.8,417,0
+PNBK.US,D,20071105,000000,196.69,196.79,196.69,196.79,30,0
+PNBK.US,D,20071106,000000,187.94,195.5,187.94,193.8,40,0
+PNBK.US,D,20071107,000000,193.8,193.8,190.13,193.8,456,0
+PNBK.US,D,20071108,000000,188.94,190.53,185.86,185.86,2484,0
+PNBK.US,D,20071109,000000,189.93,190.03,185.46,190.03,95,0
+PNBK.US,D,20071112,000000,190.13,190.13,188.34,189.83,40,0
+PNBK.US,D,20071113,000000,187.25,189.53,187.25,189.53,160,0
+PNBK.US,D,20071114,000000,188.84,189.53,185.86,189.44,121,0
+PNBK.US,D,20071115,000000,189.83,189.83,178.4,185.16,621,0
+PNBK.US,D,20071116,000000,179.3,180.99,178.2,179.1,230,0
+PNBK.US,D,20071119,000000,178.8,180.39,178.7,178.7,260,0
+PNBK.US,D,20071120,000000,174.63,178.1,174.53,177.9,232,0
+PNBK.US,D,20071121,000000,178.8,178.8,176.71,178.8,200,0
+PNBK.US,D,20071123,000000,178.9,178.9,171.95,178.7,50,0
+PNBK.US,D,20071126,000000,172.75,172.75,163.08,167.07,3021,0
+PNBK.US,D,20071127,000000,167.86,168.06,159.04,161.51,1627,0
+PNBK.US,D,20071128,000000,161.51,172.45,161.51,171.45,862,0
+PNBK.US,D,20071129,000000,173.45,177.3,172.45,174.83,869,0
+PNBK.US,D,20071130,000000,174.73,177.9,174.73,177.9,135,0
+PNBK.US,D,20071203,000000,178.4,178.4,174.93,176.41,214,0
+PNBK.US,D,20071204,000000,177.4,177.4,173.45,174.93,441,0
+PNBK.US,D,20071205,000000,176.41,176.41,166.87,167.96,257,0
+PNBK.US,D,20071206,000000,174.53,178.9,174.53,178.9,260,0
+PNBK.US,D,20071207,000000,177.5,177.5,168.96,175.42,220,0
+PNBK.US,D,20071210,000000,161.61,178.4,161.61,178.4,221,0
+PNBK.US,D,20071211,000000,183.97,183.97,172.15,172.15,290,0
+PNBK.US,D,20071212,000000,172.15,172.15,165.47,166.47,1349,0
+PNBK.US,D,20071213,000000,161.61,169.36,161.61,168.46,110,0
+PNBK.US,D,20071214,000000,160.52,166.97,160.02,166.37,951,0
+PNBK.US,D,20071217,000000,163.98,166.47,160.82,163.98,260,0
+PNBK.US,D,20071218,000000,163.98,166.47,160.52,163.48,1579,0
+PNBK.US,D,20071219,000000,166.37,166.47,162.49,166.17,171,0
+PNBK.US,D,20071220,000000,163.98,164.48,157.94,164.48,1050,0
+PNBK.US,D,20071221,000000,165.17,165.17,159.92,159.92,66,0
+PNBK.US,D,20071224,000000,156.94,165.47,156.94,162.11,144,0
+PNBK.US,D,20071226,000000,159.04,163.98,159.04,162.01,4515,0
+PNBK.US,D,20071227,000000,162.01,162.49,159.04,162.49,250,0
+PNBK.US,D,20071228,000000,159.23,159.23,151.56,158.54,337,0
+PNBK.US,D,20071231,000000,158.04,158.74,157.54,158.74,1670,0
+PNBK.US,D,20080102,000000,154.46,158.34,154.46,157.14,50,0
+PNBK.US,D,20080103,000000,154.06,156.55,151.56,156.55,100,0
+PNBK.US,D,20080104,000000,156.55,156.55,156.55,156.55,50,0
+PNBK.US,D,20080107,000000,156.55,156.55,154.06,154.06,97,0
+PNBK.US,D,20080108,000000,149.07,151.66,147.58,151.56,1853,0
+PNBK.US,D,20080109,000000,151.96,151.96,146.08,146.08,1353,0
+PNBK.US,D,20080110,000000,146.58,151.66,146.58,150.56,480,0
+PNBK.US,D,20080111,000000,151.56,152.06,146.88,150.96,120,0
+PNBK.US,D,20080114,000000,152.56,155.06,149.07,149.07,676,0
+PNBK.US,D,20080115,000000,149.17,149.37,145.11,145.7,291,0
+PNBK.US,D,20080116,000000,145.51,145.51,143.13,144.02,465,0
+PNBK.US,D,20080117,000000,145.01,145.99,144.71,145.11,100,0
+PNBK.US,D,20080118,000000,141.35,145.99,141.35,143.72,500,0
+PNBK.US,D,20080122,000000,144.11,147.08,143.72,146.18,195,0
+PNBK.US,D,20080123,000000,148.57,152.56,148.57,152.46,191,0
+PNBK.US,D,20080124,000000,153.06,153.06,152.06,152.06,70,0
+PNBK.US,D,20080128,000000,152.06,152.06,151.06,151.96,183,0
+PNBK.US,D,20080129,000000,152.56,152.56,152.56,152.56,10,0
+PNBK.US,D,20080130,000000,154.06,156.55,153.56,156.15,330,0
+PNBK.US,D,20080131,000000,158.54,160.02,158.54,160.02,256,0
+PNBK.US,D,20080201,000000,160.52,161.51,160.52,161.51,230,0
+PNBK.US,D,20080204,000000,161.02,161.61,161.02,161.61,60,0
+PNBK.US,D,20080205,000000,161.61,162.2,161.61,162.2,130,0
+PNBK.US,D,20080206,000000,162.98,164.48,158.94,162.01,638,0
+PNBK.US,D,20080207,000000,161.02,161.02,160.02,160.32,250,0
+PNBK.US,D,20080208,000000,162.39,162.39,162.39,162.39,20,0
+PNBK.US,D,20080211,000000,160.62,160.62,160.62,160.62,20,0
+PNBK.US,D,20080212,000000,162.2,162.2,160.02,160.02,50,0
+PNBK.US,D,20080213,000000,159.33,159.52,159.04,159.04,70,0
+PNBK.US,D,20080214,000000,162.98,162.98,159.04,159.04,60,0
+PNBK.US,D,20080215,000000,161.51,162.89,161.51,161.51,190,0
+PNBK.US,D,20080219,000000,161.51,161.51,161.51,161.51,50,0
+PNBK.US,D,20080221,000000,159.62,159.62,159.04,159.04,230,0
+PNBK.US,D,20080222,000000,158.34,160.52,158.04,159.04,370,0
+PNBK.US,D,20080225,000000,160.32,160.32,159.52,159.52,60,0
+PNBK.US,D,20080226,000000,161.32,162.01,158.74,161.32,1447,0
+PNBK.US,D,20080227,000000,159.52,161.32,159.52,161.32,150,0
+PNBK.US,D,20080228,000000,160.92,160.92,159.14,159.14,135,0
+PNBK.US,D,20080303,000000,159.14,159.14,159.04,159.04,70,0
+PNBK.US,D,20080304,000000,159.04,159.04,158.94,158.94,220,0
+PNBK.US,D,20080305,000000,157.54,157.54,157.54,157.54,60,0
+PNBK.US,D,20080306,000000,157.54,157.54,149.07,157.24,223,0
+PNBK.US,D,20080307,000000,149.97,154.06,149.97,154.06,210,0
+PNBK.US,D,20080311,000000,154.06,158.64,154.06,158.64,63,0
+PNBK.US,D,20080313,000000,153.86,153.96,150.66,153.96,245,0
+PNBK.US,D,20080317,000000,151.16,153.56,151.06,153.06,70,0
+PNBK.US,D,20080318,000000,151.26,159.43,151.26,157.74,80,0
+PNBK.US,D,20080320,000000,151.36,156.55,139.25,156.05,306,0
+PNBK.US,D,20080324,000000,153.26,156.05,153.06,156.05,1795,0
+PNBK.US,D,20080326,000000,156.05,156.05,154.46,154.46,30,0
+PNBK.US,D,20080327,000000,149.17,154.06,146.58,154.06,240,0
+PNBK.US,D,20080328,000000,154.06,154.06,154.06,154.06,50,0
+PNBK.US,D,20080401,000000,154.06,154.06,154.06,154.06,540,0
+PNBK.US,D,20080402,000000,149.77,159.14,149.07,159.04,261,0
+PNBK.US,D,20080403,000000,159.04,159.04,157.64,157.64,39,0
+PNBK.US,D,20080408,000000,153.06,159.52,150.56,159.52,170,0
+PNBK.US,D,20080409,000000,151.36,156.55,151.36,156.55,30,0
+PNBK.US,D,20080414,000000,159.92,160.02,159.92,160.02,21,0
+PNBK.US,D,20080415,000000,158.34,158.34,151.16,151.66,73,0
+PNBK.US,D,20080416,000000,154.76,159.04,154.76,159.04,100,0
+PNBK.US,D,20080418,000000,151.66,160.62,151.66,160.62,66,0
+PNBK.US,D,20080421,000000,158.14,158.54,156.05,156.05,65,0
+PNBK.US,D,20080422,000000,151.16,151.16,151.06,151.06,20,0
+PNBK.US,D,20080425,000000,151.16,151.16,149.17,149.17,110,0
+PNBK.US,D,20080430,000000,144.11,144.11,144.11,144.11,39,0
+PNBK.US,D,20080501,000000,141.65,141.65,141.65,141.65,15,0
+PNBK.US,D,20080505,000000,143.13,153.96,143.13,153.96,25,0
+PNBK.US,D,20080506,000000,149.07,149.07,139.45,144.31,160,0
+PNBK.US,D,20080507,000000,141.65,142.64,141.65,142.64,35,0
+PNBK.US,D,20080508,000000,150.07,151.26,150.07,151.26,110,0
+PNBK.US,D,20080512,000000,144.21,144.21,144.11,144.11,53,0
+PNBK.US,D,20080514,000000,151.56,151.56,149.07,149.07,71,0
+PNBK.US,D,20080516,000000,149.07,149.07,149.07,149.07,91,0
+PNBK.US,D,20080519,000000,147.78,152.96,147.78,149.07,472,0
+PNBK.US,D,20080520,000000,146.08,148.87,146.08,148.87,30,0
+PNBK.US,D,20080522,000000,153.86,153.86,153.86,153.86,19,0
+PNBK.US,D,20080523,000000,146.58,146.58,146.58,146.58,10,0
+PNBK.US,D,20080527,000000,144.81,144.81,144.71,144.81,75,0
+PNBK.US,D,20080528,000000,146.48,146.48,146.48,146.48,123,0
+PNBK.US,D,20080530,000000,151.56,151.56,151.56,151.56,35,0
+PNBK.US,D,20080602,000000,154.06,154.06,154.06,154.06,140,0
+PNBK.US,D,20080603,000000,149.37,149.37,149.37,149.37,105,0
+PNBK.US,D,20080604,000000,147.58,147.68,146.88,147.68,56,0
+PNBK.US,D,20080609,000000,147.48,149.97,142.64,142.64,300,0
+PNBK.US,D,20080611,000000,139.65,142.54,139.55,140.95,83,0
+PNBK.US,D,20080612,000000,139.15,148.27,139.15,148.27,108,0
+PNBK.US,D,20080616,000000,150.07,152.86,144.11,144.21,84,0
+PNBK.US,D,20080617,000000,153.06,153.06,151.76,151.76,101,0
+PNBK.US,D,20080623,000000,144.51,144.61,136.67,144.11,240,0
+PNBK.US,D,20080624,000000,144.11,144.11,144.11,144.11,70,0
+PNBK.US,D,20080625,000000,141.65,144.11,137.17,144.11,40,0
+PNBK.US,D,20080626,000000,144.11,151.36,144.11,150.86,96,0
+PNBK.US,D,20080627,000000,148.97,150.56,148.97,150.56,265,0
+PNBK.US,D,20080630,000000,148.07,151.56,148.07,151.56,192,0
+PNBK.US,D,20080701,000000,145.7,145.7,145.7,145.7,24,0
+PNBK.US,D,20080702,000000,147.08,147.08,145.61,147.08,100,0
+PNBK.US,D,20080707,000000,146.68,146.68,142.44,143.13,560,0
+PNBK.US,D,20080709,000000,139.75,143.13,139.65,143.13,113,0
+PNBK.US,D,20080710,000000,139.65,154.06,139.65,145.41,250,0
+PNBK.US,D,20080714,000000,149.27,149.27,140.85,145.11,319,0
+PNBK.US,D,20080715,000000,146.88,146.88,139.65,139.65,50,0
+PNBK.US,D,20080716,000000,139.25,139.45,139.15,139.15,74,0
+PNBK.US,D,20080717,000000,141.55,141.55,141.55,141.55,10,0
+PNBK.US,D,20080718,000000,139.65,145.8,139.65,145.8,20,0
+PNBK.US,D,20080722,000000,139.25,153.06,139.25,153.06,146,0
+PNBK.US,D,20080723,000000,147.08,147.08,139.15,141.65,190,0
+PNBK.US,D,20080724,000000,139.25,139.55,139.25,139.25,55,0
+PNBK.US,D,20080728,000000,139.75,139.75,139.25,139.25,70,0
+PNBK.US,D,20080729,000000,139.25,139.25,139.25,139.25,20,0
+PNBK.US,D,20080730,000000,139.25,140.75,136.67,136.67,558,0
+PNBK.US,D,20080731,000000,139.05,139.15,139.05,139.05,98,0
+PNBK.US,D,20080801,000000,139.15,139.15,138.65,138.95,50,0
+PNBK.US,D,20080804,000000,138.95,138.95,138.95,138.95,20,0
+PNBK.US,D,20080806,000000,138.95,144.11,138.95,139.95,791,0
+PNBK.US,D,20080807,000000,139.25,146.38,138.16,139.85,90,0
+PNBK.US,D,20080811,000000,147.88,147.88,137.17,137.27,4854,0
+PNBK.US,D,20080812,000000,136.87,140.65,124.35,136.57,1487,0
+PNBK.US,D,20080813,000000,132.07,137.17,132.07,136.67,43,0
+PNBK.US,D,20080815,000000,134.67,134.67,134.67,134.67,38,0
+PNBK.US,D,20080818,000000,137.27,137.27,137.27,137.27,73,0
+PNBK.US,D,20080821,000000,134.97,134.97,134.97,134.97,23,0
+PNBK.US,D,20080825,000000,136.47,136.67,135.67,135.97,583,0
+PNBK.US,D,20080827,000000,136.57,136.57,136.57,136.57,40,0
+PNBK.US,D,20080828,000000,136.67,136.67,136.67,136.67,290,0
+PNBK.US,D,20080829,000000,137.97,137.97,136.67,136.67,275,0
+PNBK.US,D,20080902,000000,134.67,134.67,134.67,134.67,378,0
+PNBK.US,D,20080903,000000,134.67,135.17,134.67,134.67,612,0
+PNBK.US,D,20080904,000000,134.17,134.17,132.27,132.27,56,0
+PNBK.US,D,20080905,000000,132.17,132.17,132.17,132.17,20,0
+PNBK.US,D,20080908,000000,129.28,129.28,122.16,122.16,200,0
+PNBK.US,D,20080909,000000,121.86,124.25,114.29,124.25,1121,0
+PNBK.US,D,20080911,000000,120.76,129.08,120.46,129.08,100,0
+PNBK.US,D,20080915,000000,124.25,129.08,124.25,129.08,236,0
+PNBK.US,D,20080916,000000,129.38,129.48,129.38,129.48,194,0
+PNBK.US,D,20080917,000000,124.75,131.57,124.75,131.17,3168,0
+PNBK.US,D,20080918,000000,129.18,129.28,124.75,129.18,633,0
+PNBK.US,D,20080919,000000,138.95,139.05,129.18,139.05,84,0
+PNBK.US,D,20080925,000000,135.37,135.37,131.17,134.17,90,0
+PNBK.US,D,20080929,000000,129.18,129.18,119.17,119.17,50,0
+PNBK.US,D,20080930,000000,117.47,129.18,116.77,116.77,250,0
+PNBK.US,D,20081001,000000,134.17,134.17,114.29,114.79,70,0
+PNBK.US,D,20081002,000000,114.29,119.07,111.81,118.97,390,0
+PNBK.US,D,20081006,000000,114.29,114.79,114.29,114.79,492,0
+PNBK.US,D,20081007,000000,106.65,116.77,106.65,116.77,889,0
+PNBK.US,D,20081008,000000,116.77,116.77,114.29,116.27,353,0
+PNBK.US,D,20081009,000000,114.39,116.87,114.29,114.79,703,0
+PNBK.US,D,20081010,000000,110.62,118.57,110.62,118.57,692,0
+PNBK.US,D,20081013,000000,114.29,118.67,114.29,118.27,336,0
+PNBK.US,D,20081014,000000,118.57,119.17,118.57,119.17,220,0
+PNBK.US,D,20081015,000000,115.37,115.77,115.28,115.77,480,0
+PNBK.US,D,20081016,000000,119.17,128.12,116.37,116.37,114,0
+PNBK.US,D,20081017,000000,116.37,116.37,116.37,116.37,419,0
+PNBK.US,D,20081020,000000,119.27,122.16,119.27,122.16,10,0
+PNBK.US,D,20081021,000000,123.16,123.16,116.57,121.16,170,0
+PNBK.US,D,20081024,000000,116.77,116.77,114.39,114.39,280,0
+PNBK.US,D,20081027,000000,111.81,111.81,111.81,111.81,10,0
+PNBK.US,D,20081028,000000,113.21,114.79,113.21,114.79,80,0
+PNBK.US,D,20081030,000000,116.77,116.77,116.67,116.77,112,0
+PNBK.US,D,20081031,000000,118.27,118.27,107.84,116.37,67,0
+PNBK.US,D,20081106,000000,106.84,116.77,106.84,116.77,50,0
+PNBK.US,D,20081107,000000,106.45,106.45,100.59,106.45,114,0
+PNBK.US,D,20081112,000000,101.39,101.39,94.52,94.52,130,0
+PNBK.US,D,20081113,000000,96.606,113.11,89.451,113.01,187,0
+PNBK.US,D,20081114,000000,99.99,99.99,99.497,99.497,40,0
+PNBK.US,D,20081117,000000,99.394,99.394,99.394,99.394,10,0
+PNBK.US,D,20081118,000000,99.394,99.394,86.965,87.065,305,0
+PNBK.US,D,20081119,000000,99.7,99.7,87.263,87.263,230,0
+PNBK.US,D,20081120,000000,86.965,86.965,75.039,86.965,312,0
+PNBK.US,D,20081121,000000,69.969,89.152,69.969,88.555,542,0
+PNBK.US,D,20081124,000000,74.839,80.007,73.049,79.115,1027,0
+PNBK.US,D,20081125,000000,82.991,88.06,79.512,88.06,40,0
+PNBK.US,D,20081126,000000,69.672,87.96,69.672,87.96,28,0
+PNBK.US,D,20081128,000000,81.2,87.661,81.2,87.661,254,0
+PNBK.US,D,20081201,000000,87.363,87.363,86.27,86.468,94,0
+PNBK.US,D,20081202,000000,74.939,85.971,74.642,84.977,274,0
+PNBK.US,D,20081203,000000,85.375,85.375,85.375,85.375,10,0
+PNBK.US,D,20081204,000000,79.512,79.512,79.512,79.512,30,0
+PNBK.US,D,20081205,000000,77.226,79.512,74.544,79.512,1395,0
+PNBK.US,D,20081208,000000,72.056,87.96,69.672,87.96,30,0
+PNBK.US,D,20081209,000000,82.791,82.791,82.791,82.791,10,0
+PNBK.US,D,20081210,000000,72.555,79.907,72.256,79.907,70,0
+PNBK.US,D,20081211,000000,72.256,77.026,72.056,77.026,120,0
+PNBK.US,D,20081212,000000,69.87,80.803,69.87,80.803,180,0
+PNBK.US,D,20081216,000000,79.015,79.015,69.573,77.026,252,0
+PNBK.US,D,20081217,000000,74.144,77.026,74.144,77.026,325,0
+PNBK.US,D,20081219,000000,70.865,70.865,70.865,70.865,17,0
+PNBK.US,D,20081223,000000,70.566,70.666,69.672,69.672,937,0
+PNBK.US,D,20081224,000000,69.573,70.068,69.573,69.969,130,0
+PNBK.US,D,20081226,000000,70.467,70.467,70.467,70.467,20,0
+PNBK.US,D,20081229,000000,69.573,71.658,68.578,69.573,182,0
+PNBK.US,D,20081230,000000,67.882,67.882,67.585,67.585,80,0
+PNBK.US,D,20081231,000000,71.858,71.958,67.882,68.08,436,0
+PNBK.US,D,20090102,000000,69.573,74.939,69.573,74.939,66,0
+PNBK.US,D,20090105,000000,69.573,76.926,69.573,76.926,72,0
+PNBK.US,D,20090106,000000,68.878,76.926,68.878,76.926,30,0
+PNBK.US,D,20090108,000000,72.256,76.529,72.256,76.529,10,0
+PNBK.US,D,20090112,000000,68.678,69.573,67.087,69.573,323,0
+PNBK.US,D,20090113,000000,67.187,76.627,62.715,69.573,856,0
+PNBK.US,D,20090114,000000,75.236,75.336,67.287,75.336,63,0
+PNBK.US,D,20090120,000000,77.026,77.026,68.478,69.174,36,0
+PNBK.US,D,20090121,000000,66.988,75.535,66.988,75.535,10,0
+PNBK.US,D,20090123,000000,67.585,71.658,65.1,71.658,160,0
+PNBK.US,D,20090127,000000,69.573,69.573,69.573,69.573,10,0
+PNBK.US,D,20090128,000000,69.573,69.573,69.573,69.573,10,0
+PNBK.US,D,20090130,000000,65.1,69.374,59.235,69.374,280,0
+PNBK.US,D,20090203,000000,68.578,68.578,67.982,67.982,60,0
+PNBK.US,D,20090205,000000,67.585,68.08,59.633,67.585,10354,0
+PNBK.US,D,20090209,000000,67.585,67.585,67.585,67.585,112,0
+PNBK.US,D,20090210,000000,65.597,68.578,64.602,68.578,265,0
+PNBK.US,D,20090212,000000,66.591,66.591,64.602,64.602,94,0
+PNBK.US,D,20090213,000000,57.745,62.615,49.694,59.138,1730,0
+PNBK.US,D,20090217,000000,45.322,58.439,45.322,48.204,357,0
+PNBK.US,D,20090218,000000,44.725,49.198,44.725,47.707,60,0
+PNBK.US,D,20090219,000000,44.725,45.123,40.351,44.725,397,0
+PNBK.US,D,20090220,000000,40.054,40.154,34.389,39.756,425,0
+PNBK.US,D,20090223,000000,39.756,40.749,39.756,40.749,295,0
+PNBK.US,D,20090224,000000,35.482,39.756,35.284,39.756,220,0
+PNBK.US,D,20090225,000000,39.955,40.749,38.761,38.761,90,0
+PNBK.US,D,20090226,000000,44.725,44.725,39.756,39.756,110,0
+PNBK.US,D,20090227,000000,46.911,46.911,39.756,39.756,35,0
+PNBK.US,D,20090302,000000,37.769,37.769,34.785,34.785,131,0
+PNBK.US,D,20090303,000000,44.228,44.228,39.756,39.756,60,0
+PNBK.US,D,20090304,000000,34.785,42.737,34.785,42.737,20,0
+PNBK.US,D,20090305,000000,39.756,39.756,37.769,37.769,50,0
+PNBK.US,D,20090306,000000,34.785,39.457,34.785,39.457,120,0
+PNBK.US,D,20090310,000000,43.732,43.83,34.785,40.252,590,0
+PNBK.US,D,20090312,000000,36.376,36.376,35.781,35.781,20,0
+PNBK.US,D,20090313,000000,39.656,39.756,34.785,34.785,170,0
+PNBK.US,D,20090316,000000,39.756,39.756,37.769,37.769,260,0
+PNBK.US,D,20090317,000000,39.159,39.258,39.159,39.258,30,0
+PNBK.US,D,20090318,000000,44.228,44.626,42.737,42.737,50,0
+PNBK.US,D,20090319,000000,44.328,44.725,37.37,37.37,280,0
+PNBK.US,D,20090320,000000,37.27,37.27,37.27,37.27,20,0
+PNBK.US,D,20090323,000000,37.27,37.769,32.998,34.785,1004,0
+PNBK.US,D,20090324,000000,34.785,34.785,21.169,31.408,1035,0
+PNBK.US,D,20090325,000000,30.611,30.611,30.611,30.611,10,0
+PNBK.US,D,20090326,000000,26.933,30.512,26.933,30.414,70,0
+PNBK.US,D,20090330,000000,28.325,29.42,26.339,29.42,280,0
+PNBK.US,D,20090331,000000,29.817,29.817,29.617,29.617,55,0
+PNBK.US,D,20090401,000000,26.339,29.42,26.339,29.42,380,0
+PNBK.US,D,20090402,000000,29.321,29.817,26.339,26.438,621,0
+PNBK.US,D,20090403,000000,31.508,34.092,28.524,32.798,1695,0
+PNBK.US,D,20090406,000000,20.276,32.798,20.276,28.822,3328,0
+PNBK.US,D,20090407,000000,32.202,32.202,28.325,29.817,2253,0
+PNBK.US,D,20090408,000000,29.717,29.717,29.717,29.717,100,0
+PNBK.US,D,20090409,000000,29.817,29.817,29.817,29.817,245,0
+PNBK.US,D,20090413,000000,28.325,33.992,28.325,30.81,747,0
+PNBK.US,D,20090414,000000,29.817,29.817,28.425,28.425,160,0
+PNBK.US,D,20090415,000000,29.817,29.817,28.325,29.817,270,0
+PNBK.US,D,20090416,000000,29.717,29.817,29.717,29.817,155,0
+PNBK.US,D,20090417,000000,29.817,33.893,29.717,33.793,1921,0
+PNBK.US,D,20090420,000000,34.289,38.661,28.722,31.606,148,0
+PNBK.US,D,20090421,000000,30.81,30.81,30.81,30.81,27,0
+PNBK.US,D,20090422,000000,39.159,46.614,38.961,42.34,1589,0
+PNBK.US,D,20090423,000000,49.496,50.092,44.725,46.714,1631,0
+PNBK.US,D,20090424,000000,45.222,45.619,43.633,43.732,294,0
+PNBK.US,D,20090428,000000,43.234,43.234,32.898,36.575,210,0
+PNBK.US,D,20090430,000000,39.656,39.855,39.159,39.159,989,0
+PNBK.US,D,20090501,000000,39.756,39.756,39.756,39.756,444,0
+PNBK.US,D,20090504,000000,39.656,42.539,39.656,40.252,957,0
+PNBK.US,D,20090505,000000,40.054,40.252,39.756,39.855,800,0
+PNBK.US,D,20090506,000000,38.661,38.661,38.661,38.661,321,0
+PNBK.US,D,20090507,000000,40.252,40.252,40.054,40.252,773,0
+PNBK.US,D,20090508,000000,39.457,39.756,37.073,37.073,231,0
+PNBK.US,D,20090512,000000,37.769,38.761,37.47,38.761,722,0
+PNBK.US,D,20090513,000000,38.761,39.258,37.172,38.661,301,0
+PNBK.US,D,20090514,000000,37.47,37.57,36.575,36.575,682,0
+PNBK.US,D,20090515,000000,36.674,39.258,36.575,39.159,70,0
+PNBK.US,D,20090518,000000,37.769,37.769,36.575,37.27,340,0
+PNBK.US,D,20090520,000000,37.27,37.27,37.27,37.27,210,0
+PNBK.US,D,20090521,000000,42.737,42.737,36.575,36.575,229,0
+PNBK.US,D,20090522,000000,37.27,37.27,36.575,36.575,150,0
+PNBK.US,D,20090527,000000,36.078,36.078,34.289,34.289,480,0
+PNBK.US,D,20090529,000000,33.295,33.295,31.706,31.805,581,0
+PNBK.US,D,20090601,000000,31.706,31.706,31.706,31.706,30,0
+PNBK.US,D,20090602,000000,29.917,31.108,29.917,29.917,300,0
+PNBK.US,D,20090604,000000,29.817,29.817,28.822,28.822,246,0
+PNBK.US,D,20090605,000000,28.822,29.717,28.325,29.717,240,0
+PNBK.US,D,20090609,000000,29.717,29.817,29.717,29.817,937,0
+PNBK.US,D,20090611,000000,28.922,29.817,28.128,28.128,243,0
+PNBK.US,D,20090612,000000,28.822,28.822,28.722,28.722,50,0
+PNBK.US,D,20090617,000000,28.822,28.822,28.822,28.822,20,0
+PNBK.US,D,20090618,000000,28.325,28.325,25.841,25.841,192,0
+PNBK.US,D,20090619,000000,28.325,29.817,28.325,29.817,1110,0
+PNBK.US,D,20090622,000000,29.817,29.817,29.321,29.817,560,0
+PNBK.US,D,20090624,000000,35.781,37.27,29.917,29.917,242,0
+PNBK.US,D,20090625,000000,29.917,29.917,29.717,29.817,400,0
+PNBK.US,D,20090629,000000,28.822,28.822,28.822,28.822,284,0
+PNBK.US,D,20090630,000000,28.722,28.722,28.325,28.325,405,0
+PNBK.US,D,20090701,000000,28.325,28.325,27.632,27.632,230,0
+PNBK.US,D,20090702,000000,27.332,27.432,27.332,27.332,237,0
+PNBK.US,D,20090706,000000,27.332,27.332,26.537,27.132,70,0
+PNBK.US,D,20090707,000000,27.232,28.822,27.232,28.822,98,0
+PNBK.US,D,20090710,000000,25.941,28.622,25.941,25.941,30,0
+PNBK.US,D,20090714,000000,27.232,27.232,27.232,27.232,20,0
+PNBK.US,D,20090715,000000,26.339,27.332,26.339,27.332,70,0
+PNBK.US,D,20090716,000000,27.332,28.722,27.332,28.722,93,0
+PNBK.US,D,20090717,000000,28.722,28.722,28.622,28.622,60,0
+PNBK.US,D,20090721,000000,28.722,31.805,28.029,28.029,593,0
+PNBK.US,D,20090722,000000,27.332,27.332,23.058,23.058,388,0
+PNBK.US,D,20090723,000000,23.555,27.332,23.555,27.332,1091,0
+PNBK.US,D,20090724,000000,24.848,24.848,24.848,24.848,29,0
+PNBK.US,D,20090727,000000,27.829,27.829,27.332,27.332,510,0
+PNBK.US,D,20090728,000000,28.822,28.822,28.822,28.822,250,0
+PNBK.US,D,20090729,000000,29.617,29.617,27.332,27.829,543,0
+PNBK.US,D,20090730,000000,27.332,27.332,27.332,27.332,30,0
+PNBK.US,D,20090731,000000,29.817,39.159,29.717,29.817,1370,0
+PNBK.US,D,20090803,000000,28.922,28.922,28.922,28.922,86,0
+PNBK.US,D,20090804,000000,28.822,29.817,28.822,29.321,207,0
+PNBK.US,D,20090805,000000,29.817,29.817,29.717,29.717,50,0
+PNBK.US,D,20090806,000000,29.817,29.817,29.817,29.817,170,0
+PNBK.US,D,20090807,000000,29.321,29.321,29.321,29.321,110,0
+PNBK.US,D,20090810,000000,28.922,29.321,27.332,27.332,161,0
+PNBK.US,D,20090811,000000,31.108,31.108,31.108,31.108,10,0
+PNBK.US,D,20090812,000000,27.432,29.321,27.332,27.332,291,0
+PNBK.US,D,20090813,000000,27.432,27.432,25.841,26.339,289,0
+PNBK.US,D,20090814,000000,26.339,26.339,26.339,26.339,0,0
+PNBK.US,D,20090824,000000,26.834,26.834,25.841,25.841,182,0
+PNBK.US,D,20090825,000000,26.438,26.438,18.387,21.368,1484,0
+PNBK.US,D,20090826,000000,24.252,38.661,22.361,32.699,6832,0
+PNBK.US,D,20090827,000000,37.769,44.725,29.519,29.917,6598,0
+PNBK.US,D,20090828,000000,32.102,34.092,29.817,33.395,863,0
+PNBK.US,D,20090831,000000,37.073,37.073,29.917,30.016,1286,0
+PNBK.US,D,20090901,000000,29.917,33.793,28.822,29.817,1182,0
+PNBK.US,D,20090902,000000,29.817,29.817,29.42,29.817,510,0
+PNBK.US,D,20090903,000000,27.73,29.717,26.339,26.933,1281,0
+PNBK.US,D,20090904,000000,25.841,28.029,25.841,26.339,1212,0
+PNBK.US,D,20090908,000000,25.841,26.339,25.841,25.841,391,0
+PNBK.US,D,20090909,000000,25.841,26.239,25.841,26.239,70,0
+PNBK.US,D,20090910,000000,26.438,26.438,26.339,26.339,67,0
+PNBK.US,D,20090911,000000,25.344,26.339,25.344,26.14,645,0
+PNBK.US,D,20090914,000000,26.339,26.339,26.339,26.339,91,0
+PNBK.US,D,20090915,000000,26.04,29.221,25.743,26.04,1045,0
+PNBK.US,D,20090916,000000,26.339,26.339,25.841,25.841,335,0
+PNBK.US,D,20090917,000000,26.04,26.339,26.04,26.339,40,0
+PNBK.US,D,20090918,000000,26.339,26.339,24.848,24.848,480,0
+PNBK.US,D,20090921,000000,24.848,24.848,23.555,24.649,382,0
+PNBK.US,D,20090922,000000,23.058,24.55,22.959,24.55,210,0
+PNBK.US,D,20090923,000000,23.257,23.853,23.257,23.853,160,0
+PNBK.US,D,20090925,000000,22.561,22.859,19.977,21.867,2117,0
+PNBK.US,D,20090928,000000,22.661,23.853,22.661,23.754,540,0
+PNBK.US,D,20090929,000000,21.467,23.754,21.467,23.655,180,0
+PNBK.US,D,20090930,000000,22.859,22.859,20.076,20.872,906,0
+PNBK.US,D,20091001,000000,21.169,22.461,20.772,20.772,227,0
+PNBK.US,D,20091002,000000,23.555,23.555,20.772,20.772,442,0
+PNBK.US,D,20091005,000000,20.872,21.368,20.376,21.368,430,0
+PNBK.US,D,20091006,000000,20.772,20.872,20.276,20.872,809,0
+PNBK.US,D,20091007,000000,20.276,20.376,19.877,19.877,1122,0
+PNBK.US,D,20091008,000000,20.076,20.872,19.778,19.877,1403,0
+PNBK.US,D,20091009,000000,19.877,19.977,19.38,19.38,969,0
+PNBK.US,D,20091012,000000,19.282,19.38,19.083,19.083,270,0
+PNBK.US,D,20091013,000000,18.983,24.35,18.983,20.574,5885,0
+PNBK.US,D,20091014,000000,20.772,20.772,20.772,20.772,90,0
+PNBK.US,D,20091015,000000,20.772,23.853,20.376,20.872,3122,0
+PNBK.US,D,20091016,000000,20.872,21.069,20.872,20.872,133,0
+PNBK.US,D,20091019,000000,21.368,21.368,19.877,19.877,997,0
+PNBK.US,D,20091020,000000,19.877,19.877,18.089,18.188,1255,0
+PNBK.US,D,20091021,000000,18.387,19.778,18.387,19.679,408,0
+PNBK.US,D,20091022,000000,21.767,21.967,19.877,20.376,190,0
+PNBK.US,D,20091023,000000,21.867,21.867,21.069,21.069,462,0
+PNBK.US,D,20091026,000000,19.083,20.276,18.387,19.877,1506,0
+PNBK.US,D,20091027,000000,19.977,19.977,18.387,18.387,47,0
+PNBK.US,D,20091028,000000,18.486,19.877,18.288,19.877,944,0
+PNBK.US,D,20091029,000000,22.065,22.065,17.99,17.99,197,0
+PNBK.US,D,20091030,000000,19.877,19.877,19.877,19.877,50,0
+PNBK.US,D,20091102,000000,19.877,19.877,17.89,19.877,1244,0
+PNBK.US,D,20091103,000000,15.904,17.89,15.904,17.89,476,0
+PNBK.US,D,20091104,000000,17.99,17.99,17.99,17.99,40,0
+PNBK.US,D,20091105,000000,22.759,22.759,19.877,19.877,350,0
+PNBK.US,D,20091106,000000,19.877,19.877,19.38,19.38,370,0
+PNBK.US,D,20091109,000000,19.877,19.877,19.877,19.877,10,0
+PNBK.US,D,20091110,000000,19.38,19.38,19.38,19.38,490,0
+PNBK.US,D,20091111,000000,19.778,19.778,19.778,19.778,50,0
+PNBK.US,D,20091112,000000,17.99,17.99,17.99,17.99,100,0
+PNBK.US,D,20091113,000000,18.089,19.38,17.99,17.99,425,0
+PNBK.US,D,20091117,000000,17.592,17.69,16.597,16.597,510,0
+PNBK.US,D,20091118,000000,18.188,18.288,18.188,18.288,196,0
+PNBK.US,D,20091119,000000,17.79,18.884,17.395,17.89,808,0
+PNBK.US,D,20091120,000000,17.592,18.089,17.592,18.089,547,0
+PNBK.US,D,20091123,000000,18.089,18.089,18.089,18.089,656,0
+PNBK.US,D,20091124,000000,17.395,17.395,16.896,16.896,570,0
+PNBK.US,D,20091125,000000,16.896,16.896,16.697,16.896,373,0
+PNBK.US,D,20091127,000000,17.395,17.395,17.395,17.395,133,0
+PNBK.US,D,20091130,000000,16.002,19.48,15.904,19.183,3476,0
+PNBK.US,D,20091201,000000,18.884,18.884,17.095,17.095,2939,0
+PNBK.US,D,20091202,000000,17.493,18.387,16.896,16.896,1385,0
+PNBK.US,D,20091203,000000,17.89,17.89,16.597,16.896,140,0
+PNBK.US,D,20091204,000000,17.89,17.89,16.398,17.89,2552,0
+PNBK.US,D,20091207,000000,18.288,18.288,18.188,18.188,50,0
+PNBK.US,D,20091210,000000,17.395,17.79,17.395,17.395,435,0
+PNBK.US,D,20091211,000000,16.498,17.395,16.002,16.896,804,0
+PNBK.US,D,20091215,000000,16.002,16.597,15.406,16.597,961,0
+PNBK.US,D,20091216,000000,16.201,16.298,16.201,16.298,408,0
+PNBK.US,D,20091217,000000,16.896,16.896,15.904,15.904,641,0
+PNBK.US,D,20091218,000000,14.907,15.904,14.907,15.306,1047,0
+PNBK.US,D,20091221,000000,16.298,16.896,13.915,15.406,2707,0
+PNBK.US,D,20091222,000000,16.298,16.896,15.206,15.206,1789,0
+PNBK.US,D,20091223,000000,15.704,15.704,14.608,14.907,2833,0
+PNBK.US,D,20091224,000000,14.807,14.807,14.807,14.807,370,0
+PNBK.US,D,20091228,000000,16.498,16.498,14.807,14.907,2856,0
+PNBK.US,D,20091229,000000,15.206,15.904,14.807,14.907,796,0
+PNBK.US,D,20091230,000000,15.804,15.804,15.007,15.106,1390,0
+PNBK.US,D,20091231,000000,15.007,15.605,15.007,15.406,961,0
+PNBK.US,D,20100104,000000,15.007,15.904,15.007,15.904,641,0
+PNBK.US,D,20100105,000000,15.605,17.69,15.605,16.995,2524,0
+PNBK.US,D,20100106,000000,16.896,16.995,16.796,16.995,461,0
+PNBK.US,D,20100107,000000,16.896,17.592,16.398,17.592,300,0
+PNBK.US,D,20100108,000000,17.592,17.592,16.398,16.896,298,0
+PNBK.US,D,20100111,000000,17.69,17.69,16.796,16.796,60,0
+PNBK.US,D,20100112,000000,16.498,16.896,16.498,16.498,75,0
+PNBK.US,D,20100113,000000,17.69,17.69,16.398,16.398,131,0
+PNBK.US,D,20100114,000000,16.398,16.398,16.002,16.002,1010,0
+PNBK.US,D,20100115,000000,16.697,16.896,16.002,16.002,818,0
+PNBK.US,D,20100119,000000,17.493,17.493,16.896,16.896,66,0
+PNBK.US,D,20100120,000000,17.69,17.69,16.796,16.896,75,0
+PNBK.US,D,20100121,000000,16.896,21.368,16.896,18.586,4605,0
+PNBK.US,D,20100122,000000,21.169,21.368,18.685,18.685,595,0
+PNBK.US,D,20100125,000000,18.685,18.685,18.089,18.089,323,0
+PNBK.US,D,20100126,000000,17.195,17.195,17.195,17.195,40,0
+PNBK.US,D,20100128,000000,17.195,18.784,16.896,16.896,989,0
+PNBK.US,D,20100201,000000,18.486,18.486,16.697,16.796,3539,0
+PNBK.US,D,20100202,000000,16.697,16.796,16.002,16.002,318,0
+PNBK.US,D,20100203,000000,16.002,16.002,16.002,16.002,30,0
+PNBK.US,D,20100205,000000,16.896,16.896,16.896,16.896,200,0
+PNBK.US,D,20100208,000000,19.183,19.183,18.685,18.685,410,0
+PNBK.US,D,20100209,000000,19.083,19.083,18.884,18.884,60,0
+PNBK.US,D,20100210,000000,18.089,18.089,17.89,17.89,60,0
+PNBK.US,D,20100211,000000,17.89,17.89,15.406,16.002,1605,0
+PNBK.US,D,20100212,000000,15.704,16.201,15.306,15.406,9029,0
+PNBK.US,D,20100216,000000,15.406,15.406,14.907,14.907,1080,0
+PNBK.US,D,20100217,000000,15.007,15.406,14.807,15.106,2088,0
+PNBK.US,D,20100218,000000,14.907,14.907,14.907,14.907,234,0
+PNBK.US,D,20100219,000000,14.907,15.406,14.313,14.907,685,0
+PNBK.US,D,20100222,000000,15.306,15.306,14.708,14.708,631,0
+PNBK.US,D,20100223,000000,15.406,15.406,14.608,14.608,1327,0
+PNBK.US,D,20100224,000000,14.215,15.106,14.115,14.215,1561,0
+PNBK.US,D,20100225,000000,14.411,14.411,14.215,14.313,260,0
+PNBK.US,D,20100226,000000,15.007,15.406,14.411,14.807,485,0
+PNBK.US,D,20100301,000000,14.807,14.807,14.608,14.608,625,0
+PNBK.US,D,20100302,000000,14.411,14.708,14.015,14.015,804,0
+PNBK.US,D,20100303,000000,14.015,17.195,14.015,15.206,7385,0
+PNBK.US,D,20100304,000000,15.506,15.506,15.506,15.506,200,0
+PNBK.US,D,20100305,000000,16.398,18.685,16.398,16.896,1030,0
+PNBK.US,D,20100308,000000,16.896,16.896,16.896,16.896,10,0
+PNBK.US,D,20100309,000000,16.896,18.188,15.406,15.904,1013,0
+PNBK.US,D,20100310,000000,15.904,15.904,15.904,15.904,200,0
+PNBK.US,D,20100312,000000,17.095,17.493,16.697,17.095,860,0
+PNBK.US,D,20100315,000000,16.498,16.896,15.904,15.904,153,0
+PNBK.US,D,20100316,000000,15.206,15.506,15.206,15.506,191,0
+PNBK.US,D,20100317,000000,16.796,16.796,16.298,16.298,50,0
+PNBK.US,D,20100318,000000,17.395,17.395,16.995,17.395,738,0
+PNBK.US,D,20100319,000000,15.904,18.089,15.904,18.089,161,0
+PNBK.US,D,20100322,000000,16.102,16.597,16.102,16.597,40,0
+PNBK.US,D,20100323,000000,16.597,16.597,16.398,16.398,234,0
+PNBK.US,D,20100325,000000,16.896,18.387,16.896,17.89,548,0
+PNBK.US,D,20100326,000000,18.387,18.387,18.288,18.387,629,0
+PNBK.US,D,20100329,000000,16.697,16.896,16.398,16.896,326,0
+PNBK.US,D,20100330,000000,16.498,16.498,16.498,16.498,10,0
+PNBK.US,D,20100401,000000,16.498,16.498,16.498,16.498,150,0
+PNBK.US,D,20100405,000000,16.597,17.79,16.498,16.597,220,0
+PNBK.US,D,20100407,000000,16.896,18.288,16.896,17.195,869,0
+PNBK.US,D,20100408,000000,17.493,17.493,17.493,17.493,20,0
+PNBK.US,D,20100409,000000,17.592,18.188,17.592,18.188,2509,0
+PNBK.US,D,20100412,000000,18.188,18.586,18.188,18.586,206,0
+PNBK.US,D,20100413,000000,18.586,18.884,18.586,18.884,175,0
+PNBK.US,D,20100414,000000,19.877,19.877,18.884,19.083,700,0
+PNBK.US,D,20100415,000000,18.983,18.983,18.188,18.188,1255,0
+PNBK.US,D,20100416,000000,17.99,19.679,17.99,19.679,40,0
+PNBK.US,D,20100419,000000,18.586,18.586,17.99,17.99,95,0
+PNBK.US,D,20100420,000000,19.282,19.282,18.486,18.784,773,0
+PNBK.US,D,20100421,000000,19.679,20.772,19.183,20.772,709,0
+PNBK.US,D,20100422,000000,18.486,27.73,18.486,26.635,10093,0
+PNBK.US,D,20100423,000000,29.717,29.817,23.357,23.754,6748,0
+PNBK.US,D,20100426,000000,23.158,28.622,22.165,25.643,7905,0
+PNBK.US,D,20100427,000000,25.344,25.344,22.859,23.853,2448,0
+PNBK.US,D,20100428,000000,24.848,24.848,22.859,23.058,1332,0
+PNBK.US,D,20100429,000000,22.561,23.158,20.276,20.276,1866,0
+PNBK.US,D,20100430,000000,20.772,24.052,20.574,22.361,2637,0
+PNBK.US,D,20100503,000000,21.967,24.748,21.967,22.759,1484,0
+PNBK.US,D,20100504,000000,21.767,22.361,19.977,20.772,1938,0
+PNBK.US,D,20100505,000000,21.268,21.467,20.276,20.276,860,0
+PNBK.US,D,20100506,000000,20.076,20.076,17.89,17.89,787,0
+PNBK.US,D,20100507,000000,17.592,17.89,16.697,16.697,1584,0
+PNBK.US,D,20100510,000000,16.896,19.58,16.896,17.095,1334,0
+PNBK.US,D,20100511,000000,18.685,18.685,16.796,18.387,1102,0
+PNBK.US,D,20100512,000000,18.586,18.586,18.586,18.586,125,0
+PNBK.US,D,20100513,000000,19.58,19.58,17.493,18.387,60,0
+PNBK.US,D,20100514,000000,17.493,18.884,17.395,18.884,314,0
+PNBK.US,D,20100517,000000,21.268,21.268,19.778,19.778,194,0
+PNBK.US,D,20100518,000000,19.083,19.083,18.884,18.884,220,0
+PNBK.US,D,20100519,000000,19.183,19.877,18.089,18.089,276,0
+PNBK.US,D,20100520,000000,17.89,17.89,17.89,17.89,10,0
+PNBK.US,D,20100524,000000,17.69,17.89,16.896,17.395,2622,0
+PNBK.US,D,20100525,000000,16.498,16.896,16.498,16.896,1114,0
+PNBK.US,D,20100526,000000,16.896,16.995,16.896,16.995,304,0
+PNBK.US,D,20100527,000000,16.896,16.896,16.102,16.896,957,0
+PNBK.US,D,20100528,000000,16.201,16.796,16.201,16.697,895,0
+PNBK.US,D,20100601,000000,16.298,16.995,16.298,16.896,392,0
+PNBK.US,D,20100602,000000,17.69,17.69,17.69,17.69,13,0
+PNBK.US,D,20100603,000000,17.493,17.493,16.398,16.398,432,0
+PNBK.US,D,20100604,000000,16.201,16.796,15.406,16.697,1981,0
+PNBK.US,D,20100607,000000,16.697,16.697,15.106,15.904,1236,0
+PNBK.US,D,20100608,000000,15.106,15.904,14.907,15.704,2129,0
+PNBK.US,D,20100609,000000,15.506,15.506,15.106,15.206,571,0
+PNBK.US,D,20100610,000000,15.206,15.206,15.206,15.206,260,0
+PNBK.US,D,20100611,000000,15.904,17.395,15.904,16.398,773,0
+PNBK.US,D,20100614,000000,15.904,16.398,15.904,16.201,2321,0
+PNBK.US,D,20100615,000000,15.904,16.498,15.904,16.498,1595,0
+PNBK.US,D,20100616,000000,16.398,16.398,16.398,16.398,978,0
+PNBK.US,D,20100617,000000,16.398,16.398,16.398,16.398,635,0
+PNBK.US,D,20100618,000000,16.697,18.089,16.697,18.089,682,0
+PNBK.US,D,20100621,000000,16.796,17.095,16.398,16.398,462,0
+PNBK.US,D,20100622,000000,16.796,16.796,16.796,16.796,10,0
+PNBK.US,D,20100623,000000,15.206,16.796,15.206,15.605,200,0
+PNBK.US,D,20100628,000000,16.597,19.083,16.597,16.796,1060,0
+PNBK.US,D,20100629,000000,16.597,17.79,16.597,17.69,151,0
+PNBK.US,D,20100630,000000,18.288,18.288,16.597,16.597,190,0
+PNBK.US,D,20100701,000000,17.195,17.195,17.195,17.195,10,0
+PNBK.US,D,20100702,000000,16.697,17.69,15.506,16.298,637,0
+PNBK.US,D,20100706,000000,16.398,16.398,15.605,16.298,313,0
+PNBK.US,D,20100707,000000,16.002,18.089,16.002,17.395,434,0
+PNBK.US,D,20100708,000000,18.089,18.784,16.398,17.89,651,0
+PNBK.US,D,20100709,000000,17.89,18.685,16.697,18.685,804,0
+PNBK.US,D,20100712,000000,18.486,19.48,18.486,18.884,781,0
+PNBK.US,D,20100713,000000,19.679,19.679,16.896,18.486,1190,0
+PNBK.US,D,20100714,000000,17.395,18.685,17.295,17.79,110,0
+PNBK.US,D,20100716,000000,18.387,19.778,17.79,17.79,362,0
+PNBK.US,D,20100720,000000,17.79,17.79,16.398,17.395,270,0
+PNBK.US,D,20100721,000000,18.188,18.387,17.592,17.592,320,0
+PNBK.US,D,20100722,000000,22.561,22.561,16.597,17.395,1011,0
+PNBK.US,D,20100723,000000,17.195,17.195,17.195,17.195,10,0
+PNBK.US,D,20100726,000000,16.697,19.48,16.398,17.295,575,0
+PNBK.US,D,20100727,000000,19.48,22.361,16.697,18.089,968,0
+PNBK.US,D,20100728,000000,17.592,17.592,16.896,17.493,320,0
+PNBK.US,D,20100729,000000,19.679,19.877,16.102,17.89,1278,0
+PNBK.US,D,20100730,000000,16.995,19.679,16.995,17.395,545,0
+PNBK.US,D,20100802,000000,18.188,18.387,16.896,17.493,100,0
+PNBK.US,D,20100803,000000,18.387,19.58,16.896,19.38,550,0
+PNBK.US,D,20100804,000000,19.282,19.679,18.486,18.586,135,0
+PNBK.US,D,20100805,000000,23.555,23.555,17.99,18.983,666,0
+PNBK.US,D,20100806,000000,19.48,20.176,18.188,19.48,120,0
+PNBK.US,D,20100809,000000,21.667,21.867,19.48,19.877,635,0
+PNBK.US,D,20100810,000000,19.877,20.872,19.778,19.877,300,0
+PNBK.US,D,20100811,000000,20.972,24.35,20.376,24.252,4367,0
+PNBK.US,D,20100812,000000,24.052,24.052,22.065,23.655,246,0
+PNBK.US,D,20100813,000000,21.967,23.754,21.967,23.456,481,0
+PNBK.US,D,20100816,000000,23.357,23.555,21.667,22.361,842,0
+PNBK.US,D,20100817,000000,21.767,23.655,21.767,23.655,549,0
+PNBK.US,D,20100818,000000,23.655,23.655,23.655,23.655,63,0
+PNBK.US,D,20100819,000000,23.655,23.655,22.859,22.859,220,0
+PNBK.US,D,20100820,000000,22.065,23.655,21.967,23.555,262,0
+PNBK.US,D,20100823,000000,22.859,22.859,22.661,22.661,518,0
+PNBK.US,D,20100824,000000,23.357,23.357,22.661,22.661,300,0
+PNBK.US,D,20100825,000000,22.661,22.661,19.977,21.368,804,0
+PNBK.US,D,20100826,000000,21.069,21.069,19.778,19.778,5592,0
+PNBK.US,D,20100827,000000,19.778,19.778,18.387,18.387,414,0
+PNBK.US,D,20100830,000000,18.387,18.486,18.089,18.089,157,0
+PNBK.US,D,20100831,000000,17.395,18.784,17.395,18.784,448,0
+PNBK.US,D,20100901,000000,19.877,19.877,19.877,19.877,110,0
+PNBK.US,D,20100903,000000,21.567,22.264,21.567,21.767,312,0
+PNBK.US,D,20100908,000000,21.767,22.065,20.076,20.076,364,0
+PNBK.US,D,20100909,000000,19.977,21.467,19.58,19.58,392,0
+PNBK.US,D,20100910,000000,21.268,21.268,18.983,19.679,284,0
+PNBK.US,D,20100913,000000,19.38,20.872,18.884,20.772,110,0
+PNBK.US,D,20100914,000000,19.877,20.872,18.884,20.276,312,0
+PNBK.US,D,20100915,000000,20.276,20.276,20.176,20.276,51,0
+PNBK.US,D,20100916,000000,20.176,20.376,20.176,20.376,500,0
+PNBK.US,D,20100917,000000,20.376,20.574,19.183,20.376,246,0
+PNBK.US,D,20100920,000000,19.877,20.376,19.877,20.376,262,0
+PNBK.US,D,20100921,000000,19.877,19.877,18.884,18.884,297,0
+PNBK.US,D,20100922,000000,18.884,18.884,18.884,18.884,26,0
+PNBK.US,D,20100924,000000,19.38,19.877,19.38,19.877,300,0
+PNBK.US,D,20100929,000000,18.983,18.983,18.884,18.884,186,0
+PNBK.US,D,20100930,000000,18.486,19.58,17.89,19.58,355,0
+PNBK.US,D,20101001,000000,18.884,19.38,18.685,19.38,90,0
+PNBK.US,D,20101004,000000,19.38,19.38,18.486,18.586,100,0
+PNBK.US,D,20101005,000000,18.586,19.877,18.387,19.877,460,0
+PNBK.US,D,20101006,000000,19.877,19.877,19.877,19.877,350,0
+PNBK.US,D,20101007,000000,19.38,19.877,19.38,19.877,100,0
+PNBK.US,D,20101008,000000,19.877,19.877,19.877,19.877,30,0
+PNBK.US,D,20101012,000000,19.877,19.877,19.877,19.877,10,0
+PNBK.US,D,20101013,000000,19.877,19.877,18.884,19.58,535,0
+PNBK.US,D,20101014,000000,19.58,19.877,19.58,19.877,784,0
+PNBK.US,D,20101015,000000,20.872,20.872,19.877,19.877,1180,0
+PNBK.US,D,20101018,000000,19.58,20.076,18.884,18.884,1730,0
+PNBK.US,D,20101019,000000,19.877,19.877,18.884,18.884,839,0
+PNBK.US,D,20101020,000000,19.38,19.778,18.983,19.778,405,0
+PNBK.US,D,20101021,000000,19.877,19.877,19.877,19.877,285,0
+PNBK.US,D,20101022,000000,20.376,20.376,19.877,19.877,926,0
+PNBK.US,D,20101025,000000,19.877,19.877,19.083,19.877,1660,0
+PNBK.US,D,20101026,000000,19.778,19.977,19.778,19.778,746,0
+PNBK.US,D,20101027,000000,19.877,20.376,19.877,20.376,896,0
+PNBK.US,D,20101028,000000,21.368,21.368,20.872,20.872,180,0
+PNBK.US,D,20101101,000000,20.872,21.368,20.376,20.872,558,0
+PNBK.US,D,20101102,000000,20.872,21.368,20.872,20.872,430,0
+PNBK.US,D,20101103,000000,19.977,21.368,19.977,20.872,245,0
+PNBK.US,D,20101104,000000,20.872,21.368,20.872,20.872,804,0
+PNBK.US,D,20101105,000000,20.474,23.257,20.474,23.257,2083,0
+PNBK.US,D,20101108,000000,23.853,23.853,22.859,23.058,1655,0
+PNBK.US,D,20101109,000000,23.357,23.853,21.667,21.667,1737,0
+PNBK.US,D,20101110,000000,21.967,22.165,20.872,22.165,1592,0
+PNBK.US,D,20101111,000000,21.169,21.169,21.069,21.069,220,0
+PNBK.US,D,20101115,000000,21.867,21.867,21.867,21.867,300,0
+PNBK.US,D,20101116,000000,21.069,21.368,20.376,21.368,1817,0
+PNBK.US,D,20101117,000000,21.368,21.368,20.872,20.872,326,0
+PNBK.US,D,20101118,000000,20.772,21.867,20.772,21.867,2334,0
+PNBK.US,D,20101119,000000,21.368,21.368,20.972,20.972,530,0
+PNBK.US,D,20101122,000000,20.574,21.268,20.574,21.268,52,0
+PNBK.US,D,20101123,000000,20.872,21.767,20.674,20.872,140,0
+PNBK.US,D,20101124,000000,21.368,22.759,21.368,21.667,794,0
+PNBK.US,D,20101126,000000,21.368,21.368,21.368,21.368,10,0
+PNBK.US,D,20101129,000000,21.368,21.467,20.376,20.376,997,0
+PNBK.US,D,20101130,000000,21.867,21.867,20.376,21.368,1227,0
+PNBK.US,D,20101201,000000,20.474,20.872,20.376,20.772,112,0
+PNBK.US,D,20101202,000000,20.772,20.872,20.772,20.872,70,0
+PNBK.US,D,20101203,000000,21.069,21.069,19.38,19.778,6733,0
+PNBK.US,D,20101206,000000,20.674,20.674,19.38,20.176,273,0
+PNBK.US,D,20101207,000000,19.877,20.376,19.877,20.376,690,0
+PNBK.US,D,20101208,000000,21.767,21.767,20.376,20.872,798,0
+PNBK.US,D,20101209,000000,21.467,21.867,20.376,20.376,450,0
+PNBK.US,D,20101210,000000,20.474,20.772,20.376,20.772,320,0
+PNBK.US,D,20101213,000000,21.368,21.368,20.872,21.169,501,0
+PNBK.US,D,20101214,000000,21.467,22.264,21.467,22.264,2242,0
+PNBK.US,D,20101215,000000,22.361,22.759,21.867,22.661,3221,0
+PNBK.US,D,20101216,000000,21.867,22.859,21.567,22.859,2066,0
+PNBK.US,D,20101217,000000,22.959,23.058,18.586,19.977,11677,0
+PNBK.US,D,20101220,000000,20.076,21.368,19.282,19.38,3460,0
+PNBK.US,D,20101221,000000,19.977,19.977,18.983,18.983,5810,0
+PNBK.US,D,20101222,000000,19.58,20.276,18.387,19.877,1525,0
+PNBK.US,D,20101223,000000,20.276,20.276,18.884,18.884,4684,0
+PNBK.US,D,20101227,000000,19.778,19.877,18.784,19.38,1419,0
+PNBK.US,D,20101228,000000,18.983,19.877,18.884,18.884,4444,0
+PNBK.US,D,20101229,000000,18.586,21.567,18.586,20.772,7968,0
+PNBK.US,D,20101230,000000,21.069,21.069,20.474,20.772,573,0
+PNBK.US,D,20101231,000000,19.877,20.872,19.877,20.872,989,0
+PNBK.US,D,20110103,000000,20.872,21.767,20.872,21.467,4072,0
+PNBK.US,D,20110104,000000,21.467,21.867,21.467,21.867,1094,0
+PNBK.US,D,20110105,000000,21.867,23.357,21.667,22.959,5855,0
+PNBK.US,D,20110106,000000,23.655,23.655,22.859,22.859,1622,0
+PNBK.US,D,20110107,000000,22.759,23.357,22.759,22.859,2710,0
+PNBK.US,D,20110110,000000,23.158,23.456,22.661,22.959,591,0
+PNBK.US,D,20110111,000000,23.357,23.853,22.959,23.853,1627,0
+PNBK.US,D,20110112,000000,23.853,24.848,23.853,24.848,1294,0
+PNBK.US,D,20110113,000000,24.848,24.848,23.754,24.35,985,0
+PNBK.US,D,20110114,000000,24.35,24.35,23.357,23.357,2544,0
+PNBK.US,D,20110118,000000,23.456,24.052,22.661,22.661,663,0
+PNBK.US,D,20110119,000000,22.859,23.058,22.661,22.661,288,0
+PNBK.US,D,20110120,000000,22.661,22.759,22.065,22.759,1849,0
+PNBK.US,D,20110121,000000,22.859,22.859,22.661,22.859,110,0
+PNBK.US,D,20110124,000000,22.361,22.361,22.361,22.361,250,0
+PNBK.US,D,20110125,000000,22.859,22.859,22.361,22.361,50,0
+PNBK.US,D,20110126,000000,22.859,23.754,22.859,23.555,989,0
+PNBK.US,D,20110127,000000,23.555,24.848,23.555,23.853,1275,0
+PNBK.US,D,20110128,000000,23.853,24.45,23.357,23.357,1008,0
+PNBK.US,D,20110131,000000,24.45,24.848,23.456,24.848,618,0
+PNBK.US,D,20110201,000000,24.45,25.344,23.655,24.45,906,0
+PNBK.US,D,20110202,000000,24.45,25.344,24.45,24.748,287,0
+PNBK.US,D,20110203,000000,24.35,24.35,23.853,23.853,634,0
+PNBK.US,D,20110204,000000,24.35,24.35,23.555,23.853,490,0
+PNBK.US,D,20110207,000000,23.853,23.853,22.661,22.661,915,0
+PNBK.US,D,20110208,000000,22.661,23.655,22.065,23.257,2460,0
+PNBK.US,D,20110209,000000,23.853,23.853,22.361,22.461,1311,0
+PNBK.US,D,20110211,000000,23.754,23.952,22.661,23.853,3120,0
+PNBK.US,D,20110214,000000,23.853,23.952,23.853,23.853,290,0
+PNBK.US,D,20110215,000000,23.853,24.35,23.257,23.754,994,0
+PNBK.US,D,20110216,000000,23.555,23.952,23.555,23.952,263,0
+PNBK.US,D,20110217,000000,22.959,24.35,22.959,23.555,547,0
+PNBK.US,D,20110218,000000,24.35,24.35,24.252,24.35,1673,0
+PNBK.US,D,20110222,000000,23.158,23.853,23.058,23.853,260,0
+PNBK.US,D,20110223,000000,23.158,24.45,23.058,23.853,1320,0
+PNBK.US,D,20110224,000000,23.555,23.555,23.555,23.555,200,0
+PNBK.US,D,20110225,000000,23.555,23.555,23.555,23.555,210,0
+PNBK.US,D,20110228,000000,23.555,23.853,23.058,23.058,630,0
+PNBK.US,D,20110301,000000,23.555,23.853,23.456,23.853,1403,0
+PNBK.US,D,20110302,000000,23.555,23.555,23.158,23.158,558,0
+PNBK.US,D,20110303,000000,23.058,23.058,22.461,22.561,365,0
+PNBK.US,D,20110307,000000,22.759,22.759,22.561,22.561,190,0
+PNBK.US,D,20110308,000000,22.661,22.759,22.361,22.361,250,0
+PNBK.US,D,20110309,000000,22.461,23.357,22.361,22.361,527,0
+PNBK.US,D,20110310,000000,22.361,22.361,22.361,22.361,50,0
+PNBK.US,D,20110311,000000,22.361,22.361,21.867,21.867,1055,0
+PNBK.US,D,20110314,000000,21.069,21.069,19.977,20.574,1562,0
+PNBK.US,D,20110315,000000,20.972,21.368,20.972,21.069,1172,0
+PNBK.US,D,20110317,000000,21.867,23.357,21.867,22.165,579,0
+PNBK.US,D,20110318,000000,21.169,22.264,21.169,22.264,193,0
+PNBK.US,D,20110322,000000,20.772,21.567,20.772,21.368,170,0
+PNBK.US,D,20110323,000000,21.268,21.268,21.268,21.268,40,0
+PNBK.US,D,20110324,000000,21.867,22.759,21.667,21.667,1220,0
+PNBK.US,D,20110325,000000,21.667,21.667,21.368,21.368,20,0
+PNBK.US,D,20110330,000000,20.376,20.376,20.376,20.376,400,0
+PNBK.US,D,20110331,000000,20.376,21.867,20.376,21.867,150,0
+PNBK.US,D,20110401,000000,20.872,22.264,20.872,22.264,882,0
+PNBK.US,D,20110404,000000,20.972,20.972,20.972,20.972,110,0
+PNBK.US,D,20110405,000000,20.376,22.165,20.376,20.674,152,0
+PNBK.US,D,20110406,000000,20.376,20.872,20.376,20.872,140,0
+PNBK.US,D,20110407,000000,20.474,21.368,20.376,20.674,170,0
+PNBK.US,D,20110408,000000,20.474,20.474,19.778,19.877,1730,0
+PNBK.US,D,20110411,000000,19.877,19.877,18.983,19.679,2131,0
+PNBK.US,D,20110412,000000,19.58,19.877,19.183,19.183,1104,0
+PNBK.US,D,20110413,000000,19.877,19.877,19.877,19.877,330,0
+PNBK.US,D,20110414,000000,19.877,19.877,19.877,19.877,189,0
+PNBK.US,D,20110415,000000,19.877,19.977,19.183,19.38,1006,0
+PNBK.US,D,20110418,000000,20.972,21.867,20.872,21.467,180,0
+PNBK.US,D,20110419,000000,21.268,21.268,21.268,21.268,10,0
+PNBK.US,D,20110420,000000,23.257,23.257,19.977,21.268,463,0
+PNBK.US,D,20110421,000000,20.872,20.872,20.872,20.872,50,0
+PNBK.US,D,20110425,000000,20.772,20.872,19.877,19.877,40,0
+PNBK.US,D,20110427,000000,19.977,19.977,18.983,18.983,1320,0
+PNBK.US,D,20110428,000000,19.48,19.48,19.48,19.48,30,0
+PNBK.US,D,20110429,000000,19.48,19.58,19.38,19.48,232,0
+PNBK.US,D,20110502,000000,21.268,21.268,19.38,19.38,232,0
+PNBK.US,D,20110503,000000,20.276,20.376,20.276,20.376,250,0
+PNBK.US,D,20110504,000000,20.276,20.276,20.276,20.276,10,0
+PNBK.US,D,20110505,000000,19.977,19.977,19.877,19.877,41,0
+PNBK.US,D,20110509,000000,19.877,19.877,19.877,19.877,10,0
+PNBK.US,D,20110510,000000,19.977,20.276,19.977,20.276,110,0
+PNBK.US,D,20110511,000000,19.977,19.977,19.877,19.877,200,0
+PNBK.US,D,20110513,000000,20.376,20.376,20.376,20.376,127,0
+PNBK.US,D,20110516,000000,19.877,19.877,19.877,19.877,213,0
+PNBK.US,D,20110517,000000,20.176,20.176,20.176,20.176,263,0
+PNBK.US,D,20110518,000000,19.877,20.376,19.877,20.376,684,0
+PNBK.US,D,20110519,000000,20.376,20.376,19.877,19.877,400,0
+PNBK.US,D,20110520,000000,19.877,20.076,19.877,19.877,40,0
+PNBK.US,D,20110525,000000,19.877,19.877,19.58,19.58,1851,0
+PNBK.US,D,20110527,000000,19.58,19.877,19.58,19.778,230,0
+PNBK.US,D,20110531,000000,19.38,20.376,19.38,20.376,1008,0
+PNBK.US,D,20110601,000000,19.877,20.176,19.877,20.176,250,0
+PNBK.US,D,20110602,000000,19.58,19.977,19.58,19.977,78,0
+PNBK.US,D,20110603,000000,19.877,20.376,19.877,20.376,270,0
+PNBK.US,D,20110606,000000,20.376,20.376,20.376,20.376,200,0
+PNBK.US,D,20110607,000000,20.376,20.376,19.58,19.778,300,0
+PNBK.US,D,20110608,000000,19.58,19.877,19.38,19.877,850,0
+PNBK.US,D,20110609,000000,19.877,19.877,19.679,19.877,230,0
+PNBK.US,D,20110610,000000,19.58,19.877,19.58,19.877,75,0
+PNBK.US,D,20110613,000000,19.877,19.877,19.58,19.58,370,0
+PNBK.US,D,20110614,000000,19.679,19.679,19.679,19.679,285,0
+PNBK.US,D,20110615,000000,19.877,20.076,19.877,20.076,1020,0
+PNBK.US,D,20110616,000000,20.076,20.376,20.076,20.376,297,0
+PNBK.US,D,20110617,000000,19.977,20.276,19.58,20.276,602,0
+PNBK.US,D,20110620,000000,19.679,20.376,19.58,19.877,214,0
+PNBK.US,D,20110621,000000,19.58,19.778,19.58,19.778,220,0
+PNBK.US,D,20110622,000000,19.877,19.877,19.877,19.877,500,0
+PNBK.US,D,20110623,000000,19.679,19.877,19.679,19.679,62,0
+PNBK.US,D,20110624,000000,19.877,19.877,19.58,19.58,443,0
+PNBK.US,D,20110627,000000,19.778,19.877,19.679,19.877,390,0
+PNBK.US,D,20110628,000000,19.778,20.474,19.679,20.376,1460,0
+PNBK.US,D,20110629,000000,19.977,20.376,19.679,19.778,3266,0
+PNBK.US,D,20110701,000000,19.679,19.679,19.679,19.679,100,0
+PNBK.US,D,20110705,000000,19.877,19.877,19.679,19.679,40,0
+PNBK.US,D,20110706,000000,19.778,20.276,19.778,20.276,20,0
+PNBK.US,D,20110707,000000,19.679,20.276,19.679,20.176,1110,0
+PNBK.US,D,20110708,000000,19.877,19.977,19.877,19.977,190,0
+PNBK.US,D,20110711,000000,20.376,20.376,20.376,20.376,40,0
+PNBK.US,D,20110712,000000,20.376,20.376,19.679,20.376,1320,0
+PNBK.US,D,20110713,000000,19.877,21.368,19.877,20.376,2147,0
+PNBK.US,D,20110714,000000,21.368,21.767,19.877,21.467,1282,0
+PNBK.US,D,20110715,000000,21.667,21.667,21.268,21.268,40,0
+PNBK.US,D,20110718,000000,21.567,21.567,20.376,20.376,162,0
+PNBK.US,D,20110719,000000,20.176,20.176,19.877,19.877,147,0
+PNBK.US,D,20110720,000000,21.567,21.567,20.674,20.972,400,0
+PNBK.US,D,20110722,000000,21.467,21.467,20.574,20.772,140,0
+PNBK.US,D,20110725,000000,20.376,20.376,20.376,20.376,10,0
+PNBK.US,D,20110726,000000,19.977,20.376,19.778,20.376,460,0
+PNBK.US,D,20110727,000000,20.076,20.076,20.076,20.076,20,0
+PNBK.US,D,20110728,000000,20.674,20.772,20.674,20.772,181,0
+PNBK.US,D,20110801,000000,20.872,20.872,19.778,20.872,590,0
+PNBK.US,D,20110802,000000,20.872,20.872,20.872,20.872,10,0
+PNBK.US,D,20110803,000000,20.872,21.169,20.872,21.169,760,0
+PNBK.US,D,20110804,000000,20.872,20.872,20.772,20.872,320,0
+PNBK.US,D,20110805,000000,19.977,21.268,19.977,20.772,170,0
+PNBK.US,D,20110808,000000,20.276,20.972,19.977,20.872,2212,0
+PNBK.US,D,20110809,000000,20.872,20.872,18.884,19.877,5056,0
+PNBK.US,D,20110810,000000,20.176,20.674,19.977,20.674,967,0
+PNBK.US,D,20110811,000000,20.872,21.069,20.176,21.069,2525,0
+PNBK.US,D,20110812,000000,20.872,20.872,20.376,20.376,1018,0
+PNBK.US,D,20110815,000000,20.872,20.872,20.872,20.872,1550,0
+PNBK.US,D,20110816,000000,20.872,20.872,20.076,20.076,3592,0
+PNBK.US,D,20110818,000000,20.276,20.276,19.877,19.877,220,0
+PNBK.US,D,20110819,000000,19.679,19.679,19.679,19.679,300,0
+PNBK.US,D,20110824,000000,18.884,20.276,17.89,19.083,682,0
+PNBK.US,D,20110829,000000,19.38,20.376,19.38,20.176,100,0
+PNBK.US,D,20110831,000000,20.276,20.276,19.48,20.076,130,0
+PNBK.US,D,20110902,000000,19.38,19.877,19.38,19.38,518,0
+PNBK.US,D,20110907,000000,19.083,19.183,19.083,19.183,22,0
+PNBK.US,D,20110908,000000,19.183,20.376,19.183,20.276,330,0
+PNBK.US,D,20110909,000000,19.778,20.176,19.183,19.183,50,0
+PNBK.US,D,20110912,000000,19.282,19.877,17.89,18.089,2540,0
+PNBK.US,D,20110913,000000,18.188,18.983,17.89,17.89,789,0
+PNBK.US,D,20110914,000000,18.685,18.685,18.685,18.685,20,0
+PNBK.US,D,20110916,000000,18.685,20.872,18.685,20.872,2541,0
+PNBK.US,D,20110919,000000,19.282,19.48,19.083,19.282,90,0
+PNBK.US,D,20110920,000000,19.282,19.282,17.99,18.089,230,0
+PNBK.US,D,20110921,000000,18.089,19.877,17.89,18.387,1039,0
+PNBK.US,D,20110922,000000,18.983,19.778,17.89,19.083,1190,0
+PNBK.US,D,20110923,000000,19.38,19.877,17.89,18.486,275,0
+PNBK.US,D,20110926,000000,18.884,18.884,18.884,18.884,10,0
+PNBK.US,D,20110927,000000,17.89,18.586,17.89,18.486,150,0
+PNBK.US,D,20110930,000000,19.282,19.778,17.99,17.99,1163,0
+PNBK.US,D,20111003,000000,18.784,18.983,18.288,18.983,420,0
+PNBK.US,D,20111004,000000,18.288,19.282,18.288,19.282,611,0
+PNBK.US,D,20111005,000000,19.282,19.679,19.282,19.679,611,0
+PNBK.US,D,20111006,000000,19.679,19.778,19.679,19.778,363,0
+PNBK.US,D,20111007,000000,19.778,19.778,17.592,19.58,1433,0
+PNBK.US,D,20111010,000000,18.884,18.884,18.884,18.884,10,0
+PNBK.US,D,20111011,000000,18.387,18.884,18.387,18.387,470,0
+PNBK.US,D,20111012,000000,18.486,19.083,18.387,18.586,643,0
+PNBK.US,D,20111013,000000,19.083,19.58,19.083,19.58,325,0
+PNBK.US,D,20111017,000000,18.685,18.685,17.89,18.387,195,0
+PNBK.US,D,20111018,000000,17.99,17.99,17.89,17.99,252,0
+PNBK.US,D,20111020,000000,18.089,18.089,17.99,17.99,100,0
+PNBK.US,D,20111024,000000,17.99,17.99,17.89,17.99,280,0
+PNBK.US,D,20111025,000000,18.387,18.884,18.387,18.387,303,0
+PNBK.US,D,20111026,000000,18.387,18.387,18.387,18.387,20,0
+PNBK.US,D,20111027,000000,18.486,18.486,18.387,18.387,280,0
+PNBK.US,D,20111028,000000,18.387,18.387,18.387,18.387,20,0
+PNBK.US,D,20111031,000000,18.387,18.387,18.387,18.387,97,0
+PNBK.US,D,20111102,000000,18.387,18.387,18.387,18.387,300,0
+PNBK.US,D,20111103,000000,19.877,19.877,18.884,18.884,1680,0
+PNBK.US,D,20111107,000000,18.387,18.387,17.89,17.99,2338,0
+PNBK.US,D,20111108,000000,17.99,18.387,17.89,17.99,1737,0
+PNBK.US,D,20111111,000000,17.99,18.387,17.99,18.387,600,0
+PNBK.US,D,20111115,000000,17.592,17.89,17.592,17.89,644,0
+PNBK.US,D,20111116,000000,18.884,18.884,18.387,18.784,103,0
+PNBK.US,D,20111118,000000,18.486,19.877,18.288,18.288,180,0
+PNBK.US,D,20111121,000000,18.188,18.188,18.188,18.188,100,0
+PNBK.US,D,20111123,000000,18.387,18.486,18.089,18.387,370,0
+PNBK.US,D,20111125,000000,18.089,18.387,17.99,18.387,227,0
+PNBK.US,D,20111128,000000,17.99,17.99,17.99,17.99,103,0
+PNBK.US,D,20111129,000000,18.089,18.089,17.89,17.89,187,0
+PNBK.US,D,20111130,000000,17.89,18.387,17.89,18.387,1490,0
+PNBK.US,D,20111201,000000,17.99,18.188,17.592,17.79,170,0
+PNBK.US,D,20111202,000000,17.592,18.387,17.592,18.387,118,0
+PNBK.US,D,20111205,000000,17.99,17.99,17.79,17.79,117,0
+PNBK.US,D,20111206,000000,17.79,17.79,17.79,17.79,100,0
+PNBK.US,D,20111208,000000,18.288,18.387,18.288,18.387,1009,0
+PNBK.US,D,20111209,000000,17.99,17.99,17.79,17.79,80,0
+PNBK.US,D,20111212,000000,17.89,17.89,17.89,17.89,11,0
+PNBK.US,D,20111213,000000,17.79,17.89,17.69,17.89,61,0
+PNBK.US,D,20111214,000000,17.592,17.592,17.395,17.395,828,0
+PNBK.US,D,20111215,000000,17.395,17.592,17.395,17.592,230,0
+PNBK.US,D,20111216,000000,18.288,18.288,17.195,17.195,300,0
+PNBK.US,D,20111219,000000,17.195,17.395,17.195,17.395,140,0
+PNBK.US,D,20111220,000000,17.395,18.288,17.395,17.395,30,0
+PNBK.US,D,20111221,000000,17.395,17.395,16.102,16.796,718,0
+PNBK.US,D,20111222,000000,18.089,18.387,16.796,16.796,344,0
+PNBK.US,D,20111227,000000,17.095,17.095,17.095,17.095,10,0
+PNBK.US,D,20111228,000000,18.188,18.188,16.896,16.896,120,0
+PNBK.US,D,20111229,000000,16.896,17.69,16.896,17.69,70,0
+PNBK.US,D,20111230,000000,18.188,18.188,16.201,17.395,1639,0
+PNBK.US,D,20120105,000000,17.095,17.195,16.995,17.195,50,0
+PNBK.US,D,20120106,000000,17.095,17.195,17.095,17.195,50,0
+PNBK.US,D,20120109,000000,17.69,18.188,17.69,18.089,30,0
+PNBK.US,D,20120110,000000,17.69,17.69,17.69,17.69,10,0
+PNBK.US,D,20120111,000000,17.493,17.69,17.493,17.69,20,0
+PNBK.US,D,20120112,000000,17.395,17.395,17.395,17.395,320,0
+PNBK.US,D,20120113,000000,18.188,18.188,18.188,18.188,40,0
+PNBK.US,D,20120118,000000,17.69,17.89,17.395,17.89,151,0
+PNBK.US,D,20120119,000000,16.896,16.995,16.896,16.995,36,0
+PNBK.US,D,20120120,000000,17.195,17.195,17.195,17.195,26,0
+PNBK.US,D,20120123,000000,16.896,18.188,16.796,16.995,700,0
+PNBK.US,D,20120124,000000,17.195,17.195,17.095,17.095,180,0
+PNBK.US,D,20120126,000000,17.69,17.69,17.69,17.69,20,0
+PNBK.US,D,20120127,000000,18.188,18.387,17.395,17.395,768,0
+PNBK.US,D,20120131,000000,17.395,18.387,17.395,18.387,67,0
+PNBK.US,D,20120202,000000,18.387,18.387,18.387,18.387,200,0
+PNBK.US,D,20120203,000000,18.586,18.685,18.586,18.685,642,0
+PNBK.US,D,20120207,000000,17.493,17.69,17.493,17.493,37,0
+PNBK.US,D,20120209,000000,17.89,17.89,17.89,17.89,250,0
+PNBK.US,D,20120215,000000,17.89,17.89,17.89,17.89,20,0
+PNBK.US,D,20120216,000000,17.89,17.89,16.896,17.89,2083,0
+PNBK.US,D,20120217,000000,16.995,17.89,16.896,17.395,220,0
+PNBK.US,D,20120221,000000,16.995,16.995,16.995,16.995,220,0
+PNBK.US,D,20120222,000000,16.995,18.685,16.995,18.685,1255,0
+PNBK.US,D,20120223,000000,18.387,18.586,18.387,18.387,113,0
+PNBK.US,D,20120224,000000,17.99,17.99,17.395,17.395,500,0
+PNBK.US,D,20120228,000000,17.89,17.89,17.493,17.493,87,0
+PNBK.US,D,20120302,000000,17.493,17.493,17.493,17.493,14,0
+PNBK.US,D,20120305,000000,17.592,17.89,17.295,17.295,490,0
+PNBK.US,D,20120306,000000,17.295,18.486,17.295,18.387,1520,0
+PNBK.US,D,20120307,000000,18.586,18.685,17.89,18.685,392,0
+PNBK.US,D,20120308,000000,17.79,18.188,17.79,17.99,233,0
+PNBK.US,D,20120309,000000,17.89,18.685,17.69,18.586,178,0
+PNBK.US,D,20120312,000000,18.586,18.586,18.586,18.586,20,0
+PNBK.US,D,20120314,000000,18.586,18.685,17.79,18.685,298,0
+PNBK.US,D,20120315,000000,18.089,18.685,18.089,18.089,804,0
+PNBK.US,D,20120316,000000,18.387,18.387,18.387,18.387,20,0
+PNBK.US,D,20120319,000000,18.188,18.586,17.99,17.99,215,0
+PNBK.US,D,20120321,000000,18.089,18.089,17.89,18.089,30,0
+PNBK.US,D,20120322,000000,18.089,18.089,17.89,17.99,130,0
+PNBK.US,D,20120323,000000,17.493,17.99,17.493,17.99,33,0
+PNBK.US,D,20120329,000000,18.586,18.586,18.387,18.387,510,0
+PNBK.US,D,20120330,000000,17.69,18.387,17.69,18.362,110,0
+PNBK.US,D,20120402,000000,18.685,18.685,18.288,18.387,590,0
+PNBK.US,D,20120403,000000,18.288,18.288,17.69,17.69,111,0
+PNBK.US,D,20120404,000000,17.69,17.69,17.592,17.592,131,0
+PNBK.US,D,20120409,000000,17.99,18.685,17.99,18.685,123,0
+PNBK.US,D,20120411,000000,18.685,18.685,17.69,17.69,295,0
+PNBK.US,D,20120412,000000,18.685,18.685,17.69,17.69,346,0
+PNBK.US,D,20120413,000000,18.685,18.685,18.685,18.685,10,0
+PNBK.US,D,20120416,000000,17.69,18.288,16.896,18.288,202,0
+PNBK.US,D,20120417,000000,18.586,18.685,18.586,18.685,62,0
+PNBK.US,D,20120420,000000,18.685,18.685,17.493,17.493,70,0
+PNBK.US,D,20120424,000000,17.592,18.288,17.395,18.288,260,0
+PNBK.US,D,20120425,000000,17.69,17.69,17.69,17.69,100,0
+PNBK.US,D,20120426,000000,17.493,17.493,17.493,17.493,60,0
+PNBK.US,D,20120430,000000,17.493,17.493,17.493,17.493,160,0
+PNBK.US,D,20120503,000000,17.395,17.395,15.106,15.206,165,0
+PNBK.US,D,20120504,000000,16.102,18.288,16.102,17.69,60,0
+PNBK.US,D,20120507,000000,17.295,18.387,16.002,18.387,2846,0
+PNBK.US,D,20120508,000000,18.387,18.387,16.201,16.995,160,0
+PNBK.US,D,20120509,000000,17.195,17.195,16.398,16.398,80,0
+PNBK.US,D,20120510,000000,16.398,18.288,16.398,18.288,113,0
+PNBK.US,D,20120511,000000,18.188,18.188,16.896,16.896,30,0
+PNBK.US,D,20120515,000000,16.597,16.597,16.597,16.597,30,0
+PNBK.US,D,20120516,000000,18.288,18.288,18.288,18.288,109,0
+PNBK.US,D,20120517,000000,18.288,18.288,18.288,18.288,10,0
+PNBK.US,D,20120518,000000,17.095,17.395,16.498,16.597,155,0
+PNBK.US,D,20120521,000000,17.493,18.288,16.498,16.498,477,0
+PNBK.US,D,20120522,000000,17.99,18.288,17.395,17.395,60,0
+PNBK.US,D,20120523,000000,17.395,18.288,16.896,16.896,450,0
+PNBK.US,D,20120524,000000,16.796,17.395,16.796,17.395,67,0
+PNBK.US,D,20120530,000000,17.99,18.089,17.99,18.089,37,0
+PNBK.US,D,20120531,000000,18.089,18.089,18.089,18.089,10,0
+PNBK.US,D,20120601,000000,17.095,17.095,16.896,16.896,60,0
+PNBK.US,D,20120604,000000,16.896,16.896,16.796,16.896,150,0
+PNBK.US,D,20120606,000000,16.896,16.896,16.896,16.896,688,0
+PNBK.US,D,20120607,000000,16.796,16.796,16.796,16.796,10,0
+PNBK.US,D,20120608,000000,16.796,16.796,16.796,16.796,50,0
+PNBK.US,D,20120611,000000,16.796,16.796,16.796,16.796,40,0
+PNBK.US,D,20120614,000000,16.896,17.79,16.796,17.195,288,0
+PNBK.US,D,20120615,000000,16.896,16.995,16.896,16.896,140,0
+PNBK.US,D,20120619,000000,15.704,16.398,15.704,16.398,180,0
+PNBK.US,D,20120620,000000,16.298,16.298,16.298,16.298,131,0
+PNBK.US,D,20120621,000000,16.298,16.398,16.002,16.002,967,0
+PNBK.US,D,20120622,000000,15.804,15.804,15.804,15.804,30,0
+PNBK.US,D,20120625,000000,15.804,15.804,15.406,15.406,702,0
+PNBK.US,D,20120626,000000,15.206,15.306,15.206,15.206,60,0
+PNBK.US,D,20120627,000000,15.506,15.506,15.206,15.206,20,0
+PNBK.US,D,20120628,000000,15.306,15.704,15.306,15.704,40,0
+PNBK.US,D,20120629,000000,15.704,15.997,15.306,15.997,110,0
+PNBK.US,D,20120702,000000,15.904,15.904,15.904,15.904,100,0
+PNBK.US,D,20120703,000000,16.896,16.896,15.431,15.431,60,0
+PNBK.US,D,20120705,000000,15.704,15.804,15.704,15.804,110,0
+PNBK.US,D,20120710,000000,15.804,15.804,15.704,15.704,707,0
+PNBK.US,D,20120711,000000,15.904,17.395,15.007,17.395,3034,0
+PNBK.US,D,20120712,000000,16.796,17.395,16.796,17.395,60,0
+PNBK.US,D,20120713,000000,16.597,16.597,15.507,15.507,50,0
+PNBK.US,D,20120716,000000,16.201,16.201,15.704,15.704,50,0
+PNBK.US,D,20120717,000000,15.525,15.904,15.506,15.886,139,0
+PNBK.US,D,20120723,000000,17.295,17.295,16.995,16.995,20,0
+PNBK.US,D,20120724,000000,15.804,15.804,15.507,15.507,30,0
+PNBK.US,D,20120730,000000,15.605,15.605,15.605,15.605,21,0
+PNBK.US,D,20120731,000000,15.605,15.605,15.506,15.534,224,0
+PNBK.US,D,20120801,000000,15.904,15.904,15.506,15.605,755,0
+PNBK.US,D,20120802,000000,15.605,17.395,15.406,15.506,969,0
+PNBK.US,D,20120803,000000,15.594,15.605,15.594,15.605,1240,0
+PNBK.US,D,20120806,000000,15.605,16.294,15.605,16.294,331,0
+PNBK.US,D,20120807,000000,15.904,15.904,15.904,15.904,100,0
+PNBK.US,D,20120808,000000,15.904,15.904,15.903,15.903,953,0
+PNBK.US,D,20120815,000000,15.507,15.704,15.507,15.605,210,0
+PNBK.US,D,20120816,000000,15.704,16.397,15.704,16.397,20,0
+PNBK.US,D,20120821,000000,16.498,16.498,16.398,16.398,37,0
+PNBK.US,D,20120822,000000,15.704,15.704,15.605,15.704,50,0
+PNBK.US,D,20120824,000000,16.298,16.298,16.298,16.298,10,0
+PNBK.US,D,20120827,000000,16.201,16.597,16.201,16.498,240,0
+PNBK.US,D,20120829,000000,15.605,15.605,15.605,15.605,10,0
+PNBK.US,D,20120830,000000,15.506,15.605,15.506,15.605,90,0
+PNBK.US,D,20120831,000000,16.201,16.201,16.201,16.201,159,0
+PNBK.US,D,20120904,000000,16.298,16.298,16.298,16.298,300,0
+PNBK.US,D,20120905,000000,16.298,16.597,16.298,16.298,210,0
+PNBK.US,D,20120907,000000,16.201,16.259,16.201,16.201,101,0
+PNBK.US,D,20120910,000000,15.506,15.506,14.907,14.907,370,0
+PNBK.US,D,20120911,000000,14.907,15.007,14.807,14.907,1145,0
+PNBK.US,D,20120912,000000,14.907,15.007,14.906,14.907,1191,0
+PNBK.US,D,20120913,000000,14.907,15.007,14.411,14.907,1795,0
+PNBK.US,D,20120914,000000,14.907,14.907,14.708,14.906,1206,0
+PNBK.US,D,20120917,000000,14.907,14.907,14.807,14.907,702,0
+PNBK.US,D,20120918,000000,14.708,14.907,14.708,14.907,244,0
+PNBK.US,D,20120921,000000,14.411,15.306,14.411,15.306,544,0
+PNBK.US,D,20120924,000000,14.709,14.709,14.709,14.709,100,0
+PNBK.US,D,20120925,000000,15.106,15.106,14.807,14.807,40,0
+PNBK.US,D,20120928,000000,14.708,15.903,14.708,15.903,80,0
+PNBK.US,D,20121001,000000,14.907,15.904,14.907,15.904,60,0
+PNBK.US,D,20121002,000000,14.708,14.907,14.411,14.511,869,0
+PNBK.US,D,20121004,000000,14.807,14.807,14.807,14.807,18,0
+PNBK.US,D,20121009,000000,14.708,14.708,14.708,14.708,150,0
+PNBK.US,D,20121010,000000,14.807,15.106,14.708,15.106,70,0
+PNBK.US,D,20121011,000000,15.306,15.406,14.411,14.411,370,0
+PNBK.US,D,20121012,000000,14.511,14.709,14.511,14.511,580,0
+PNBK.US,D,20121015,000000,14.907,14.907,14.907,14.907,93,0
+PNBK.US,D,20121016,000000,14.708,14.907,14.511,14.511,190,0
+PNBK.US,D,20121019,000000,14.511,14.511,14.411,14.411,415,0
+PNBK.US,D,20121022,000000,14.411,14.411,14.411,14.411,10,0
+PNBK.US,D,20121023,000000,14.411,16.201,14.411,15.106,471,0
+PNBK.US,D,20121024,000000,15.106,15.107,15.106,15.107,170,0
+PNBK.US,D,20121025,000000,15.106,15.206,15.106,15.106,441,0
+PNBK.US,D,20121026,000000,15.206,15.729,15.106,15.106,591,0
+PNBK.US,D,20121031,000000,15.106,16.201,15.106,16.201,70,0
+PNBK.US,D,20121101,000000,15.106,15.106,15.106,15.106,459,0
+PNBK.US,D,20121106,000000,15.007,15.007,14.511,14.511,56,0
+PNBK.US,D,20121108,000000,14.511,14.511,14.412,14.412,46,0
+PNBK.US,D,20121109,000000,14.708,14.708,11.429,13.416,5653,0
+PNBK.US,D,20121112,000000,13.417,13.816,12.126,12.821,323,0
+PNBK.US,D,20121113,000000,12.226,13.386,12.226,12.226,630,0
+PNBK.US,D,20121114,000000,11.727,11.928,11.727,11.928,127,0
+PNBK.US,D,20121115,000000,12.525,14.115,12.326,13.417,2640,0
+PNBK.US,D,20121119,000000,12.918,12.918,12.918,12.918,100,0
+PNBK.US,D,20121120,000000,13.217,13.517,11.827,12.425,364,0
+PNBK.US,D,20121121,000000,12.425,13.317,11.827,12.425,892,0
+PNBK.US,D,20121126,000000,12.918,12.918,12.425,12.425,20656,0
+PNBK.US,D,20121127,000000,12.425,12.727,11.877,12.425,470,0
+PNBK.US,D,20121129,000000,12.622,12.622,12.026,12.026,1883,0
+PNBK.US,D,20121130,000000,12.026,12.026,11.33,11.429,1715,0
+PNBK.US,D,20121203,000000,11.429,11.627,11.032,11.33,3375,0
+PNBK.US,D,20121204,000000,11.331,11.927,11.331,11.927,80,0
+PNBK.US,D,20121205,000000,11.927,11.927,11.677,11.677,30,0
+PNBK.US,D,20121206,000000,11.429,11.429,11.428,11.429,732,0
+PNBK.US,D,20121207,000000,11.528,11.528,11.429,11.528,290,0
+PNBK.US,D,20121210,000000,11.627,11.628,11.132,11.132,1659,0
+PNBK.US,D,20121211,000000,11.429,11.429,11.428,11.429,597,0
+PNBK.US,D,20121212,000000,11.527,11.529,11.527,11.529,209,0
+PNBK.US,D,20121213,000000,10.932,11.712,10.932,11.712,520,0
+PNBK.US,D,20121214,000000,11.429,11.429,11.429,11.429,438,0
+PNBK.US,D,20121217,000000,11.726,11.727,11.527,11.727,264,0
+PNBK.US,D,20121218,000000,11.627,11.727,11.331,11.528,4362,0
+PNBK.US,D,20121219,000000,11.429,11.927,11.231,11.231,3435,0
+PNBK.US,D,20121220,000000,12.326,12.326,11.727,11.727,1010,0
+PNBK.US,D,20121221,000000,11.928,11.928,11.032,11.032,4199,0
+PNBK.US,D,20121224,000000,11.827,11.827,11.132,11.132,1991,0
+PNBK.US,D,20121226,000000,11.331,11.429,10.932,10.932,8937,0
+PNBK.US,D,20121227,000000,10.932,11.032,10.635,10.734,2139,0
+PNBK.US,D,20121228,000000,10.734,11.927,10.236,11.927,880,0
+PNBK.US,D,20121231,000000,10.436,12.425,10.436,12.425,1440,0
+PNBK.US,D,20130102,000000,10.734,11.927,10.436,11.927,256,0
+PNBK.US,D,20130103,000000,11.627,12.226,11.627,12.226,84,0
+PNBK.US,D,20130104,000000,12.326,12.425,12.226,12.226,705,0
+PNBK.US,D,20130107,000000,12.326,12.326,11.627,12.326,819,0
+PNBK.US,D,20130108,000000,12.126,13.117,12.126,12.918,106,0
+PNBK.US,D,20130109,000000,12.525,13.417,12.525,13.417,324,0
+PNBK.US,D,20130110,000000,13.417,13.417,13.117,13.117,275,0
+PNBK.US,D,20130111,000000,12.026,13.417,12.026,13.417,56,0
+PNBK.US,D,20130115,000000,13.018,13.118,13.018,13.117,330,0
+PNBK.US,D,20130117,000000,13.417,13.417,13.415,13.415,55,0
+PNBK.US,D,20130118,000000,13.317,14.411,13.317,14.313,765,0
+PNBK.US,D,20130122,000000,14.215,14.313,12.525,14.015,1748,0
+PNBK.US,D,20130123,000000,13.915,16.201,13.915,16.201,661,0
+PNBK.US,D,20130124,000000,16.002,17.095,15.206,15.306,2613,0
+PNBK.US,D,20130125,000000,14.608,15.904,13.915,15.904,792,0
+PNBK.US,D,20130128,000000,16.002,16.002,14.015,14.015,280,0
+PNBK.US,D,20130129,000000,14.411,16.498,14.411,16.002,285,0
+PNBK.US,D,20130130,000000,14.907,16.201,14.215,15.804,306,0
+PNBK.US,D,20130131,000000,16.101,16.101,16.101,16.101,30,0
+PNBK.US,D,20130204,000000,15.605,15.606,14.411,14.412,179,0
+PNBK.US,D,20130205,000000,14.807,14.907,14.411,14.708,443,0
+PNBK.US,D,20130206,000000,15.943,15.943,15.943,15.943,10,0
+PNBK.US,D,20130211,000000,14.907,15.704,14.907,14.907,40,0
+PNBK.US,D,20130212,000000,15.406,16.201,15.326,15.605,682,0
+PNBK.US,D,20130213,000000,16.002,16.201,15.904,16.201,254,0
+PNBK.US,D,20130214,000000,16.102,16.102,15.904,15.904,165,0
+PNBK.US,D,20130215,000000,15.106,15.307,14.907,15.307,1250,0
+PNBK.US,D,20130219,000000,15.804,16.498,15.804,16.398,893,0
+PNBK.US,D,20130220,000000,15.906,16.201,15.906,16.201,22,0
+PNBK.US,D,20130221,000000,15.595,15.595,15.595,15.595,15,0
+PNBK.US,D,20130225,000000,15.506,15.506,15.206,15.206,60,0
+PNBK.US,D,20130227,000000,15.704,15.704,15.306,15.306,150,0
+PNBK.US,D,20130228,000000,15.655,16.297,15.007,15.106,681,0
+PNBK.US,D,20130301,000000,15.106,15.106,15.106,15.106,141,0
+PNBK.US,D,20130305,000000,15.406,16.398,15.306,16.002,277,0
+PNBK.US,D,20130306,000000,16.102,16.201,16.102,16.102,290,0
+PNBK.US,D,20130307,000000,15.904,15.904,15.903,15.903,40,0
+PNBK.US,D,20130308,000000,15.605,15.606,15.605,15.606,70,0
+PNBK.US,D,20130311,000000,15.406,15.605,15.406,15.406,130,0
+PNBK.US,D,20130312,000000,15.507,15.692,15.506,15.692,455,0
+PNBK.US,D,20130313,000000,15.605,16.398,15.605,16.398,120,0
+PNBK.US,D,20130314,000000,16.398,16.398,16.398,16.398,19,0
+PNBK.US,D,20130315,000000,16.298,16.398,16.201,16.201,110,0
+PNBK.US,D,20130318,000000,16.398,16.597,16.398,16.597,600,0
+PNBK.US,D,20130319,000000,16.398,16.796,15.406,15.904,810,0
+PNBK.US,D,20130320,000000,15.804,16.298,15.704,16.298,1045,0
+PNBK.US,D,20130321,000000,16.298,16.298,15.704,15.704,170,0
+PNBK.US,D,20130325,000000,15.904,15.904,15.904,15.904,150,0
+PNBK.US,D,20130326,000000,15.406,16.697,15.306,16.697,1248,0
+PNBK.US,D,20130327,000000,16.498,16.498,16.498,16.498,20,0
+PNBK.US,D,20130328,000000,15.704,16.201,15.704,15.804,150,0
+PNBK.US,D,20130401,000000,15.804,15.904,15.506,15.904,646,0
+PNBK.US,D,20130402,000000,16.201,16.201,15.904,15.904,621,0
+PNBK.US,D,20130403,000000,15.754,15.754,15.007,15.106,3813,0
+PNBK.US,D,20130404,000000,15.106,15.604,14.907,14.907,4504,0
+PNBK.US,D,20130405,000000,15.007,15.306,14.907,15.007,977,0
+PNBK.US,D,20130408,000000,15.106,15.106,14.907,14.907,80,0
+PNBK.US,D,20130409,000000,15.106,15.106,15.007,15.007,280,0
+PNBK.US,D,20130410,000000,15.306,15.406,15.156,15.306,1350,0
+PNBK.US,D,20130411,000000,15.406,15.904,14.908,15.007,2389,0
+PNBK.US,D,20130412,000000,15.007,15.008,15.007,15.008,60,0
+PNBK.US,D,20130415,000000,15.007,15.007,14.511,14.708,160,0
+PNBK.US,D,20130416,000000,14.511,14.511,14.511,14.511,50,0
+PNBK.US,D,20130417,000000,15.106,15.206,14.511,15.206,150,0
+PNBK.US,D,20130418,000000,15.007,15.904,15.007,15.752,130,0
+PNBK.US,D,20130419,000000,15.605,15.605,15.605,15.605,40,0
+PNBK.US,D,20130422,000000,15.605,15.605,14.907,14.907,60,0
+PNBK.US,D,20130423,000000,15.206,15.206,15.206,15.206,320,0
+PNBK.US,D,20130426,000000,15.23,15.23,14.511,14.511,934,0
+PNBK.US,D,20130429,000000,14.511,14.708,13.117,14.708,450,0
+PNBK.US,D,20130430,000000,14.708,14.708,14.708,14.708,30,0
+PNBK.US,D,20130502,000000,13.018,15.405,13.018,14.015,1085,0
+PNBK.US,D,20130506,000000,14.015,14.015,14.015,14.015,32,0
+PNBK.US,D,20130507,000000,14.501,14.501,13.816,13.816,150,0
+PNBK.US,D,20130508,000000,11.627,13.915,11.627,12.126,6203,0
+PNBK.US,D,20130509,000000,13.117,14.015,12.226,12.425,826,0
+PNBK.US,D,20130510,000000,12.821,12.821,12.821,12.821,196,0
+PNBK.US,D,20130513,000000,12.821,12.821,12.425,12.425,20,0
+PNBK.US,D,20130514,000000,12.425,12.928,12.425,12.918,632,0
+PNBK.US,D,20130515,000000,12.918,12.918,12.326,12.425,2318,0
+PNBK.US,D,20130516,000000,12.425,12.426,12.425,12.425,220,0
+PNBK.US,D,20130517,000000,12.821,12.918,12.425,12.722,1120,0
+PNBK.US,D,20130520,000000,12.622,12.622,12.622,12.622,360,0
+PNBK.US,D,20130521,000000,12.622,12.821,12.425,12.722,375,0
+PNBK.US,D,20130522,000000,12.425,12.821,12.425,12.821,440,0
+PNBK.US,D,20130523,000000,12.821,12.821,12.226,12.425,827,0
+PNBK.US,D,20130524,000000,12.425,12.919,12.425,12.919,180,0
+PNBK.US,D,20130528,000000,12.425,12.425,12.425,12.425,10,0
+PNBK.US,D,20130530,000000,13.267,13.267,13.267,13.267,972,0
+PNBK.US,D,20130531,000000,13.018,13.915,13.018,13.617,140,0
+PNBK.US,D,20130603,000000,13.816,13.816,13.816,13.816,10,0
+PNBK.US,D,20130604,000000,13.617,13.816,13.617,13.816,416,0
+PNBK.US,D,20130607,000000,13.117,14.115,12.722,12.722,6627,0
+PNBK.US,D,20130610,000000,13.717,13.717,13.517,13.517,90,0
+PNBK.US,D,20130611,000000,14.412,14.412,12.918,13.117,190,0
+PNBK.US,D,20130612,000000,13.217,13.217,12.918,12.918,56,0
+PNBK.US,D,20130613,000000,12.918,12.918,12.918,12.918,10,0
+PNBK.US,D,20130614,000000,12.918,12.918,12.918,12.918,10,0
+PNBK.US,D,20130617,000000,12.918,12.918,12.722,12.722,30,0
+PNBK.US,D,20130618,000000,14.015,15.206,13.417,13.915,1315,0
+PNBK.US,D,20130619,000000,13.417,13.915,12.722,12.821,250,0
+PNBK.US,D,20130620,000000,13.117,13.517,12.722,13.117,230,0
+PNBK.US,D,20130621,000000,14.607,15.007,13.238,15.007,1354,0
+PNBK.US,D,20130624,000000,15.007,15.007,12.918,12.918,443,0
+PNBK.US,D,20130625,000000,13.117,14.015,12.958,14.015,100,0
+PNBK.US,D,20130626,000000,13.117,14.015,13.117,13.717,210,0
+PNBK.US,D,20130627,000000,14.115,14.708,14.115,14.411,40,0
+PNBK.US,D,20130628,000000,14.015,14.411,13.018,13.018,249,0
+PNBK.US,D,20130701,000000,13.217,14.708,13.018,13.217,417,0
+PNBK.US,D,20130702,000000,13.217,13.418,13.217,13.417,279,0
+PNBK.US,D,20130705,000000,13.417,13.417,13.417,13.417,20,0
+PNBK.US,D,20130708,000000,14.608,14.608,13.317,13.317,279,0
+PNBK.US,D,20130709,000000,13.317,13.915,13.317,13.317,150,0
+PNBK.US,D,20130710,000000,13.517,13.855,13.517,13.517,131,0
+PNBK.US,D,20130711,000000,14.51,14.51,13.517,13.517,36,0
+PNBK.US,D,20130715,000000,13.417,13.417,13.417,13.417,10,0
+PNBK.US,D,20130716,000000,13.417,13.417,13.417,13.417,30,0
+PNBK.US,D,20130717,000000,13.417,13.517,13.417,13.517,869,0
+PNBK.US,D,20130718,000000,13.618,13.618,13.618,13.618,200,0
+PNBK.US,D,20130719,000000,13.915,14.511,13.915,14.511,328,0
+PNBK.US,D,20130722,000000,14.608,14.608,14.313,14.608,555,0
+PNBK.US,D,20130723,000000,14.511,14.608,14.015,14.015,231,0
+PNBK.US,D,20130724,000000,14.608,14.608,14.015,14.015,110,0
+PNBK.US,D,20130725,000000,13.915,13.915,13.915,13.915,100,0
+PNBK.US,D,20130729,000000,13.517,13.517,13.417,13.517,235,0
+PNBK.US,D,20130730,000000,13.417,14.412,13.218,14.411,742,0
+PNBK.US,D,20130731,000000,13.417,14.411,13.217,13.915,994,0
+PNBK.US,D,20130801,000000,13.617,13.617,13.617,13.617,400,0
+PNBK.US,D,20130805,000000,13.717,14.511,13.717,14.411,2559,0
+PNBK.US,D,20130807,000000,13.749,13.749,13.749,13.749,30,0
+PNBK.US,D,20130808,000000,13.874,13.874,13.874,13.874,16,0
+PNBK.US,D,20130809,000000,13.417,13.816,13.417,13.816,145,0
+PNBK.US,D,20130812,000000,13.816,13.915,12.821,13.915,841,0
+PNBK.US,D,20130813,000000,13.517,13.517,13.517,13.517,100,0
+PNBK.US,D,20130814,000000,13.617,13.617,13.617,13.617,20,0
+PNBK.US,D,20130815,000000,13.616,13.617,13.518,13.617,90,0
+PNBK.US,D,20130816,000000,13.317,13.617,13.317,13.617,173,0
+PNBK.US,D,20130819,000000,13.317,13.617,13.217,13.617,341,0
+PNBK.US,D,20130820,000000,13.617,13.816,13.617,13.816,570,0
+PNBK.US,D,20130821,000000,13.417,13.517,13.417,13.517,58,0
+PNBK.US,D,20130823,000000,13.517,13.517,13.517,13.517,60,0
+PNBK.US,D,20130826,000000,13.418,13.418,13.418,13.418,28,0
+PNBK.US,D,20130827,000000,13.417,13.417,13.417,13.417,146,0
+PNBK.US,D,20130828,000000,13.317,13.317,13.217,13.317,280,0
+PNBK.US,D,20130829,000000,13.537,13.537,13.518,13.518,130,0
+PNBK.US,D,20130830,000000,13.816,13.816,13.816,13.816,200,0
+PNBK.US,D,20130906,000000,13.816,13.915,12.821,13.617,1145,0
+PNBK.US,D,20130909,000000,13.816,13.915,13.717,13.915,305,0
+PNBK.US,D,20130910,000000,13.915,13.915,13.816,13.915,708,0
+PNBK.US,D,20130911,000000,13.217,13.915,13.217,13.915,376,0
+PNBK.US,D,20130912,000000,13.915,13.915,13.717,13.915,40,0
+PNBK.US,D,20130913,000000,13.617,13.915,13.617,13.915,105,0
+PNBK.US,D,20130916,000000,13.915,13.915,13.816,13.816,209,0
+PNBK.US,D,20130917,000000,13.915,13.915,13.816,13.816,40,0
+PNBK.US,D,20130918,000000,13.717,13.717,13.517,13.517,20,0
+PNBK.US,D,20130919,000000,13.417,13.517,13.417,13.517,110,0
+PNBK.US,D,20130920,000000,12.821,13.217,12.821,13.217,1180,0
+PNBK.US,D,20130923,000000,13.217,13.617,13.217,13.617,150,0
+PNBK.US,D,20130924,000000,13.517,13.915,13.517,13.915,722,0
+PNBK.US,D,20130925,000000,13.317,13.317,13.317,13.317,10,0
+PNBK.US,D,20130926,000000,13.915,13.915,13.816,13.816,28,0
+PNBK.US,D,20130927,000000,13.117,13.717,13.117,13.717,140,0
+PNBK.US,D,20131001,000000,13.117,13.417,13.117,13.417,60,0
+PNBK.US,D,20131002,000000,13.417,13.417,13.217,13.217,130,0
+PNBK.US,D,20131003,000000,13.117,13.117,13.117,13.117,100,0
+PNBK.US,D,20131004,000000,13.018,13.816,12.918,13.816,207,0
+PNBK.US,D,20131007,000000,13.816,13.816,12.918,13.417,540,0
+PNBK.US,D,20131008,000000,13.217,13.217,12.722,12.918,722,0
+PNBK.US,D,20131009,000000,12.918,13.617,12.918,13.617,2666,0
+PNBK.US,D,20131010,000000,13.018,13.317,12.722,13.317,1120,0
+PNBK.US,D,20131011,000000,13.317,13.317,13.317,13.317,100,0
+PNBK.US,D,20131015,000000,13.117,13.217,12.918,13.117,370,0
+PNBK.US,D,20131016,000000,12.918,12.918,12.722,12.722,40,0
+PNBK.US,D,20131017,000000,12.722,13.217,12.425,13.217,590,0
+PNBK.US,D,20131018,000000,12.722,12.821,12.622,12.622,1110,0
+PNBK.US,D,20131021,000000,12.525,13.217,12.425,12.425,742,0
+PNBK.US,D,20131022,000000,12.525,13.217,12.525,12.525,1250,0
+PNBK.US,D,20131023,000000,12.425,12.425,12.126,12.126,350,0
+PNBK.US,D,20131024,000000,12.126,13.217,12.126,12.425,2162,0
+PNBK.US,D,20131025,000000,12.425,12.918,11.927,12.425,1490,0
+PNBK.US,D,20131028,000000,12.226,12.226,11.927,11.927,631,0
+PNBK.US,D,20131029,000000,11.528,12.326,11.528,12.026,742,0
+PNBK.US,D,20131030,000000,12.026,12.026,12.026,12.026,300,0
+PNBK.US,D,20131031,000000,11.927,12.026,11.927,12.026,2021,0
+PNBK.US,D,20131101,000000,12.026,12.026,11.727,11.727,170,0
+PNBK.US,D,20131105,000000,11.927,11.927,11.727,11.727,190,0
+PNBK.US,D,20131106,000000,11.627,11.727,11.528,11.727,353,0
+PNBK.US,D,20131107,000000,11.727,11.727,11.627,11.727,380,0
+PNBK.US,D,20131108,000000,12.026,12.226,12.026,12.076,330,0
+PNBK.US,D,20131111,000000,12.026,12.226,12.026,12.226,200,0
+PNBK.US,D,20131112,000000,11.927,11.927,11.528,11.927,520,0
+PNBK.US,D,20131113,000000,11.627,11.627,11.528,11.528,40,0
+PNBK.US,D,20131114,000000,11.528,11.528,11.528,11.528,1290,0
+PNBK.US,D,20131115,000000,11.331,11.528,11.032,11.528,4883,0
+PNBK.US,D,20131118,000000,11.429,11.429,10.436,10.535,2716,0
+PNBK.US,D,20131119,000000,10.834,10.932,10.834,10.932,510,0
+PNBK.US,D,20131120,000000,10.436,10.436,10.436,10.436,520,0
+PNBK.US,D,20131121,000000,10.236,10.834,10.129,10.834,13634,0
+PNBK.US,D,20131122,000000,10.834,11.032,10.535,11.032,1250,0
+PNBK.US,D,20131125,000000,10.236,10.834,10.236,10.426,3603,0
+PNBK.US,D,20131126,000000,10.734,10.734,10.436,10.436,947,0
+PNBK.US,D,20131127,000000,10.436,10.535,10.436,10.535,611,0
+PNBK.US,D,20131129,000000,10.436,10.486,10.426,10.436,530,0
+PNBK.US,D,20131202,000000,10.535,10.734,10.436,10.585,1471,0
+PNBK.US,D,20131203,000000,10.635,10.734,10.535,10.535,140,0
+PNBK.US,D,20131204,000000,10.635,10.635,10.336,10.635,320,0
+PNBK.US,D,20131206,000000,10.436,10.635,10.436,10.436,2072,0
+PNBK.US,D,20131209,000000,10.436,10.635,10.236,10.236,4517,0
+PNBK.US,D,20131210,000000,10.336,10.535,10.139,10.139,1440,0
+PNBK.US,D,20131211,000000,10.435,10.535,10.392,10.392,823,0
+PNBK.US,D,20131213,000000,10.535,10.535,10.336,10.436,290,0
+PNBK.US,D,20131216,000000,10.535,10.834,10.436,10.535,5996,0
+PNBK.US,D,20131217,000000,10.535,11.032,10.039,10.535,5585,0
+PNBK.US,D,20131218,000000,10.436,10.635,10.336,10.535,784,0
+PNBK.US,D,20131219,000000,10.436,10.635,10.139,10.236,1352,0
+PNBK.US,D,20131220,000000,11.032,11.032,10.436,10.535,1250,0
+PNBK.US,D,20131223,000000,10.535,10.834,10.436,10.436,4174,0
+PNBK.US,D,20131226,000000,10.734,10.932,10.535,10.635,5966,0
+PNBK.US,D,20131227,000000,10.535,10.834,10.535,10.535,3297,0
+PNBK.US,D,20131230,000000,10.535,10.535,10.436,10.436,1881,0
+PNBK.US,D,20131231,000000,10.436,10.734,10.336,10.336,2212,0
+PNBK.US,D,20140102,000000,10.426,10.426,10.426,10.426,60,0
+PNBK.US,D,20140103,000000,10.336,10.932,10.329,10.437,1060,0
+PNBK.US,D,20140106,000000,10.932,11.032,10.436,10.436,1796,0
+PNBK.US,D,20140107,000000,11.032,11.429,10.635,10.932,5835,0
+PNBK.US,D,20140108,000000,10.635,10.734,10.535,10.734,1510,0
+PNBK.US,D,20140109,000000,11.331,11.418,10.932,11.032,6600,0
+PNBK.US,D,20140110,000000,10.436,11.331,10.436,10.834,5760,0
+PNBK.US,D,20140113,000000,10.535,10.932,10.535,10.834,957,0
+PNBK.US,D,20140114,000000,10.734,10.834,10.436,10.635,702,0
+PNBK.US,D,20140115,000000,10.734,10.734,10.635,10.635,834,0
+PNBK.US,D,20140116,000000,10.436,10.635,10.436,10.535,682,0
+PNBK.US,D,20140117,000000,10.535,10.734,10.236,10.436,5535,0
+PNBK.US,D,20140121,000000,10.724,10.824,10.336,10.436,2741,0
+PNBK.US,D,20140123,000000,10.436,10.734,10.139,10.236,2827,0
+PNBK.US,D,20140124,000000,10.336,10.834,9.94,9.94,3422,0
+PNBK.US,D,20140127,000000,9.94,10.039,9.94,9.94,3994,0
+PNBK.US,D,20140128,000000,10.436,10.436,9.641,9.641,3071,0
+PNBK.US,D,20140129,000000,9.741,10.139,9.541,9.876,1010,0
+PNBK.US,D,20140130,000000,9.94,10.236,9.94,9.94,794,0
+PNBK.US,D,20140131,000000,10.139,10.336,9.94,9.94,621,0
+PNBK.US,D,20140203,000000,10.336,10.436,9.94,9.94,3376,0
+PNBK.US,D,20140204,000000,10.039,10.039,9.641,9.939,594,0
+PNBK.US,D,20140205,000000,9.642,9.939,9.642,9.86,420,0
+PNBK.US,D,20140206,000000,10.039,10.436,9.86,10.139,5651,0
+PNBK.US,D,20140207,000000,10.039,10.202,9.94,10.139,3549,0
+PNBK.US,D,20140210,000000,9.94,10.932,9.94,10.139,4825,0
+PNBK.US,D,20140211,000000,10.932,10.932,10.734,10.834,679,0
+PNBK.US,D,20140212,000000,11.032,11.331,10.545,10.635,6648,0
+PNBK.US,D,20140213,000000,11.031,12.126,11.024,12.126,1515,0
+PNBK.US,D,20140214,000000,12.126,13.914,12.126,12.425,7856,0
+PNBK.US,D,20140218,000000,12.931,13.517,12.918,13.017,3394,0
+PNBK.US,D,20140219,000000,12.821,12.821,12.722,12.722,1000,0
+PNBK.US,D,20140220,000000,12.722,13.386,12.426,12.821,968,0
+PNBK.US,D,20140221,000000,12.435,12.573,12.326,12.326,2574,0
+PNBK.US,D,20140224,000000,12.425,12.821,12.326,12.722,2135,0
+PNBK.US,D,20140225,000000,12.821,13.317,12.425,13.317,2400,0
+PNBK.US,D,20140226,000000,13.217,13.217,12.326,12.343,2306,0
+PNBK.US,D,20140227,000000,13.217,13.317,12.326,12.425,3554,0
+PNBK.US,D,20140228,000000,12.326,13.017,12.326,12.666,275,0
+PNBK.US,D,20140303,000000,12.622,12.917,12.326,12.425,1189,0
+PNBK.US,D,20140304,000000,12.918,13.217,12.722,13.217,487,0
+PNBK.US,D,20140305,000000,13.117,13.117,12.426,12.918,697,0
+PNBK.US,D,20140306,000000,13.018,13.018,12.918,12.918,1229,0
+PNBK.US,D,20140307,000000,12.918,12.918,12.675,12.675,102,0
+PNBK.US,D,20140310,000000,12.918,13.018,12.918,13.018,1015,0
+PNBK.US,D,20140311,000000,13.417,13.417,13.018,13.117,488,0
+PNBK.US,D,20140312,000000,13.018,13.317,13.018,13.272,722,0
+PNBK.US,D,20140313,000000,13.316,13.318,12.525,12.525,1755,0
+PNBK.US,D,20140314,000000,12.622,12.821,12.622,12.821,150,0
+PNBK.US,D,20140317,000000,13.117,13.117,12.425,13.117,712,0
+PNBK.US,D,20140318,000000,12.722,13.117,12.722,13.019,624,0
+PNBK.US,D,20140319,000000,12.821,12.821,12.821,12.821,75,0
+PNBK.US,D,20140320,000000,13.117,13.117,13.117,13.117,179,0
+PNBK.US,D,20140321,000000,12.722,13.217,12.722,13.217,1716,0
+PNBK.US,D,20140324,000000,13.017,13.307,13.017,13.307,510,0
+PNBK.US,D,20140326,000000,13.317,13.317,13.317,13.317,50,0
+PNBK.US,D,20140327,000000,13.217,13.217,12.622,12.772,431,0
+PNBK.US,D,20140328,000000,12.722,13.048,12.722,12.918,380,0
+PNBK.US,D,20140331,000000,12.831,12.917,12.727,12.727,395,0
+PNBK.US,D,20140401,000000,12.908,13.317,12.908,13.019,2457,0
+PNBK.US,D,20140402,000000,13.217,13.317,13.117,13.313,723,0
+PNBK.US,D,20140404,000000,13.019,13.217,13.019,13.217,230,0
+PNBK.US,D,20140407,000000,13.217,13.328,12.918,13.217,2838,0
+PNBK.US,D,20140408,000000,13.117,13.117,13.116,13.117,78,0
+PNBK.US,D,20140409,000000,12.918,12.918,12.918,12.918,176,0
+PNBK.US,D,20140410,000000,13.416,13.416,13.018,13.019,316,0
+PNBK.US,D,20140411,000000,13.102,13.416,13.102,13.416,48,0
+PNBK.US,D,20140414,000000,13.217,13.317,13.217,13.317,162,0
+PNBK.US,D,20140415,000000,13.217,13.217,13.117,13.117,521,0
+PNBK.US,D,20140417,000000,13.816,13.816,12.425,12.425,1325,0
+PNBK.US,D,20140421,000000,13.816,13.816,12.425,12.722,781,0
+PNBK.US,D,20140422,000000,12.722,12.722,12.425,12.425,311,0
+PNBK.US,D,20140423,000000,12.425,12.821,12.425,12.425,752,0
+PNBK.US,D,20140424,000000,12.426,12.426,12.426,12.426,31,0
+PNBK.US,D,20140425,000000,12.525,12.821,12.525,12.821,621,0
+PNBK.US,D,20140428,000000,12.613,12.622,12.425,12.435,470,0
+PNBK.US,D,20140429,000000,12.525,12.622,12.425,12.525,960,0
+PNBK.US,D,20140502,000000,12.821,12.821,12.821,12.821,100,0
+PNBK.US,D,20140505,000000,12.535,12.555,12.535,12.555,150,0
+PNBK.US,D,20140506,000000,12.722,12.722,12.722,12.722,16,0
+PNBK.US,D,20140507,000000,13.117,13.117,12.525,12.528,949,0
+PNBK.US,D,20140508,000000,12.425,12.425,12.425,12.425,254,0
+PNBK.US,D,20140509,000000,12.425,12.721,12.425,12.721,360,0
+PNBK.US,D,20140512,000000,12.425,12.425,12.425,12.425,333,0
+PNBK.US,D,20140513,000000,12.425,12.918,12.425,12.918,1962,0
+PNBK.US,D,20140514,000000,12.917,12.917,12.917,12.917,10,0
+PNBK.US,D,20140516,000000,12.622,12.622,12.425,12.426,400,0
+PNBK.US,D,20140519,000000,12.525,12.918,12.425,12.426,1078,0
+PNBK.US,D,20140520,000000,12.525,12.525,12.525,12.525,13,0
+PNBK.US,D,20140521,000000,12.528,12.528,12.528,12.528,50,0
+PNBK.US,D,20140522,000000,12.821,12.821,12.821,12.821,246,0
+PNBK.US,D,20140527,000000,12.525,12.918,11.927,12.918,2983,0
+PNBK.US,D,20140528,000000,13.008,13.008,13.008,13.008,14,0
+PNBK.US,D,20140529,000000,12.908,13.018,12.866,13.018,268,0
+PNBK.US,D,20140530,000000,13.018,13.018,12.918,12.919,559,0
+PNBK.US,D,20140602,000000,12.918,12.918,12.822,12.918,190,0
+PNBK.US,D,20140603,000000,12.821,12.822,12.525,12.542,536,0
+PNBK.US,D,20140605,000000,12.722,12.821,12.722,12.722,243,0
+PNBK.US,D,20140606,000000,12.622,12.623,12.621,12.623,1476,0
+PNBK.US,D,20140609,000000,12.425,12.94,12.425,12.94,466,0
+PNBK.US,D,20140610,000000,12.918,13.018,12.918,13.018,1040,0
+PNBK.US,D,20140611,000000,12.722,13.018,12.722,13.018,855,0
+PNBK.US,D,20140612,000000,13.077,13.077,12.918,13.028,196,0
+PNBK.US,D,20140613,000000,12.722,13.617,12.722,13.617,291,0
+PNBK.US,D,20140616,000000,13.915,17.295,12.434,14.115,9661,0
+PNBK.US,D,20140617,000000,14.411,15.904,13.717,14.411,4515,0
+PNBK.US,D,20140618,000000,13.617,13.617,13.317,13.317,122,0
+PNBK.US,D,20140619,000000,15.007,15.007,14.215,14.215,384,0
+PNBK.US,D,20140620,000000,14.115,14.115,13.915,13.915,72,0
+PNBK.US,D,20140623,000000,13.915,13.915,13.915,13.915,189,0
+PNBK.US,D,20140624,000000,13.915,14.707,13.915,14.511,143,0
+PNBK.US,D,20140625,000000,13.915,14.511,13.915,14.511,477,0
+PNBK.US,D,20140626,000000,14.411,15.551,14.115,14.411,834,0
+PNBK.US,D,20140627,000000,13.915,14.807,13.915,14.807,150,0
+PNBK.US,D,20140630,000000,13.915,14.807,13.915,14.115,635,0
+PNBK.US,D,20140701,000000,14.015,14.708,13.915,14.708,145,0
+PNBK.US,D,20140702,000000,14.215,14.708,14.015,14.313,230,0
+PNBK.US,D,20140703,000000,14.215,15.133,14.215,14.708,57,0
+PNBK.US,D,20140707,000000,14.807,14.807,14.015,14.015,142,0
+PNBK.US,D,20140708,000000,14.015,14.908,13.915,13.915,1270,0
+PNBK.US,D,20140709,000000,13.915,14.906,13.915,14.215,1015,0
+PNBK.US,D,20140710,000000,14.215,14.215,13.915,13.915,76,0
+PNBK.US,D,20140711,000000,13.915,14.313,13.915,13.915,738,0
+PNBK.US,D,20140714,000000,14.015,14.807,13.915,13.915,93,0
+PNBK.US,D,20140715,000000,13.915,14.115,13.915,14.115,31,0
+PNBK.US,D,20140716,000000,13.915,14.352,13.915,14.015,280,0
+PNBK.US,D,20140717,000000,14.411,14.807,14.215,14.511,1600,0
+PNBK.US,D,20140718,000000,14.115,15.406,13.317,14.972,12783,0
+PNBK.US,D,20140721,000000,14.708,15.206,14.215,14.608,969,0
+PNBK.US,D,20140722,000000,15.007,15.506,14.511,14.907,5657,0
+PNBK.US,D,20140723,000000,14.511,15.306,14.511,15.106,3986,0
+PNBK.US,D,20140724,000000,15.506,23.655,14.907,19.58,177916,0
+PNBK.US,D,20140725,000000,20.872,20.872,18.884,19.778,26327,0
+PNBK.US,D,20140728,000000,20.772,20.772,19.083,19.292,7419,0
+PNBK.US,D,20140729,000000,19.282,21.268,19.282,19.58,8407,0
+PNBK.US,D,20140730,000000,20.474,20.872,19.679,20.176,4492,0
+PNBK.US,D,20140731,000000,20.474,20.772,19.877,19.977,4701,0
+PNBK.US,D,20140801,000000,19.877,20.376,19.679,20.076,1110,0
+PNBK.US,D,20140804,000000,20.376,20.376,18.884,18.884,4123,0
+PNBK.US,D,20140805,000000,19.679,19.679,18.884,18.983,1235,0
+PNBK.US,D,20140806,000000,18.884,18.884,17.493,17.69,4130,0
+PNBK.US,D,20140807,000000,17.095,17.493,16.896,17.493,3091,0
+PNBK.US,D,20140808,000000,17.493,17.89,17.195,17.89,1347,0
+PNBK.US,D,20140811,000000,17.89,17.89,17.405,17.592,451,0
+PNBK.US,D,20140812,000000,17.295,17.89,17.215,17.395,1409,0
+PNBK.US,D,20140813,000000,17.592,18.188,17.44,17.89,1143,0
+PNBK.US,D,20140814,000000,18.287,18.287,17.295,17.295,728,0
+PNBK.US,D,20140815,000000,18.089,18.288,17.592,17.69,797,0
+PNBK.US,D,20140818,000000,17.89,18.387,17.493,17.89,1106,0
+PNBK.US,D,20140819,000000,17.89,17.89,17.493,17.591,548,0
+PNBK.US,D,20140820,000000,17.493,17.99,17.493,17.79,638,0
+PNBK.US,D,20140821,000000,17.593,18.178,17.592,17.99,536,0
+PNBK.US,D,20140822,000000,18.685,18.685,17.949,18.288,555,0
+PNBK.US,D,20140825,000000,18.685,18.685,17.395,17.641,1456,0
+PNBK.US,D,20140826,000000,18.089,18.089,17.395,17.69,979,0
+PNBK.US,D,20140827,000000,17.612,17.612,17.612,17.612,200,0
+PNBK.US,D,20140828,000000,17.493,18.585,17.493,18.485,460,0
+PNBK.US,D,20140829,000000,17.79,18.486,17.79,18.486,1437,0
+PNBK.US,D,20140902,000000,17.69,18.387,17.69,17.991,1004,0
+PNBK.US,D,20140903,000000,18.288,18.288,17.952,18.089,470,0
+PNBK.US,D,20140904,000000,18.784,18.784,18.082,18.387,841,0
+PNBK.US,D,20140905,000000,18.289,18.536,18.188,18.288,744,0
+PNBK.US,D,20140908,000000,20.076,20.076,18.486,19.083,3016,0
+PNBK.US,D,20140909,000000,18.188,19.778,18.188,18.486,1347,0
+PNBK.US,D,20140910,000000,18.188,18.402,18.089,18.089,244,0
+PNBK.US,D,20140911,000000,18.089,18.188,17.79,17.79,363,0
+PNBK.US,D,20140912,000000,18.288,18.288,17.69,17.83,739,0
+PNBK.US,D,20140915,000000,17.69,18.188,17.69,18.188,348,0
+PNBK.US,D,20140916,000000,17.493,17.593,17.395,17.395,511,0
+PNBK.US,D,20140917,000000,17.295,18.57,17.295,17.493,844,0
+PNBK.US,D,20140918,000000,17.99,18.01,17.92,17.92,101,0
+PNBK.US,D,20140919,000000,17.89,17.91,17.195,17.69,635,0
+PNBK.US,D,20140923,000000,17.69,17.89,17.395,17.79,203,0
+PNBK.US,D,20140924,000000,17.493,17.69,17.395,17.69,1484,0
+PNBK.US,D,20140925,000000,17.394,17.395,17.315,17.395,1175,0
+PNBK.US,D,20140926,000000,17.295,17.295,17.295,17.295,112,0
+PNBK.US,D,20140929,000000,16.597,17.095,16.597,16.995,619,0
+PNBK.US,D,20140930,000000,16.896,17.295,16.597,17.295,317,0
+PNBK.US,D,20141001,000000,17.295,17.295,16.897,17.095,258,0
+PNBK.US,D,20141002,000000,16.597,16.995,16.597,16.995,390,0
+PNBK.US,D,20141003,000000,17.094,18.188,17.094,17.791,5017,0
+PNBK.US,D,20141006,000000,18.089,18.089,17.89,17.89,744,0
+PNBK.US,D,20141007,000000,18.784,18.884,17.592,18.288,1147,0
+PNBK.US,D,20141008,000000,18.09,18.411,18.089,18.387,199,0
+PNBK.US,D,20141009,000000,18.089,18.288,18.089,18.089,536,0
+PNBK.US,D,20141013,000000,15.904,17.543,15.904,17.105,3086,0
+PNBK.US,D,20141014,000000,17.095,19.282,16.597,16.697,3687,0
+PNBK.US,D,20141015,000000,16.995,18.089,16.697,16.796,610,0
+PNBK.US,D,20141016,000000,17.493,18.983,16.398,17.493,2926,0
+PNBK.US,D,20141017,000000,18.057,18.685,18.057,18.685,723,0
+PNBK.US,D,20141020,000000,18.288,18.288,18.288,18.288,11,0
+PNBK.US,D,20141021,000000,18.884,19.183,18.188,18.387,704,0
+PNBK.US,D,20141023,000000,18.188,18.685,18.089,18.089,350,0
+PNBK.US,D,20141024,000000,17.661,18.884,17.295,18.392,4129,0
+PNBK.US,D,20141027,000000,18.288,18.586,17.295,17.295,597,0
+PNBK.US,D,20141028,000000,17.773,17.882,17.592,17.592,221,0
+PNBK.US,D,20141029,000000,17.99,18.387,17.89,17.89,380,0
+PNBK.US,D,20141030,000000,18.042,18.188,18.042,18.188,110,0
+PNBK.US,D,20141031,000000,18.288,18.387,18.287,18.387,40,0
+PNBK.US,D,20141103,000000,17.69,17.79,17.69,17.701,178,0
+PNBK.US,D,20141104,000000,18.387,18.784,16.995,18.585,1784,0
+PNBK.US,D,20141105,000000,17.095,17.99,17.095,17.79,900,0
+PNBK.US,D,20141106,000000,18.685,18.685,17.105,17.395,918,0
+PNBK.US,D,20141107,000000,17.79,18.09,16.398,17.395,2267,0
+PNBK.US,D,20141110,000000,17.592,17.592,16.995,17.592,70,0
+PNBK.US,D,20141111,000000,17.593,17.593,17.395,17.395,413,0
+PNBK.US,D,20141113,000000,17.283,17.296,16.698,17.295,1355,0
+PNBK.US,D,20141114,000000,16.896,17.295,16.896,17.295,52,0
+PNBK.US,D,20141117,000000,17.686,19.312,17.503,17.89,1222,0
+PNBK.US,D,20141118,000000,17.125,17.125,17.125,17.125,50,0
+PNBK.US,D,20141119,000000,17.405,17.405,17.295,17.295,173,0
+PNBK.US,D,20141120,000000,17.295,17.296,17.295,17.296,21,0
+PNBK.US,D,20141121,000000,17.69,17.89,17.69,17.69,328,0
+PNBK.US,D,20141124,000000,17.095,17.548,16.398,16.697,335,0
+PNBK.US,D,20141125,000000,17.99,17.99,17.493,17.493,272,0
+PNBK.US,D,20141126,000000,17.493,17.493,17.095,17.195,130,0
+PNBK.US,D,20141128,000000,17.095,17.79,16.896,17.69,1256,0
+PNBK.US,D,20141202,000000,17.067,17.592,17.067,17.295,231,0
+PNBK.US,D,20141203,000000,17.096,17.096,17.096,17.096,64,0
+PNBK.US,D,20141204,000000,16.896,16.897,16.896,16.896,63,0
+PNBK.US,D,20141208,000000,16.697,17.194,16.002,16.398,3375,0
+PNBK.US,D,20141209,000000,16.547,16.795,16.102,16.398,1647,0
+PNBK.US,D,20141210,000000,16.298,17.095,16.002,16.002,3311,0
+PNBK.US,D,20141211,000000,16.239,16.696,15.904,16.398,386,0
+PNBK.US,D,20141212,000000,16.201,16.398,16.201,16.298,716,0
+PNBK.US,D,20141215,000000,16.201,16.397,16.201,16.397,255,0
+PNBK.US,D,20141216,000000,16.201,16.896,16.002,16.896,926,0
+PNBK.US,D,20141217,000000,16.697,17.095,16.398,16.398,129,0
+PNBK.US,D,20141218,000000,16.201,16.399,16.201,16.398,47,0
+PNBK.US,D,20141219,000000,16.201,16.45,16.102,16.201,653,0
+PNBK.US,D,20141222,000000,16.298,16.298,16.002,16.201,893,0
+PNBK.US,D,20141223,000000,16.102,16.201,16.002,16.102,1474,0
+PNBK.US,D,20141224,000000,16.101,16.101,15.704,15.804,95,0
+PNBK.US,D,20141226,000000,16.201,16.201,15.904,16.002,323,0
+PNBK.US,D,20141229,000000,16.201,16.201,16.002,16.002,477,0
+PNBK.US,D,20141230,000000,16.102,16.298,16.002,16.298,1128,0
+PNBK.US,D,20141231,000000,16.106,16.445,16.102,16.318,709,0
+PNBK.US,D,20150102,000000,16.102,19.977,16.102,18.685,6669,0
+PNBK.US,D,20150105,000000,18.754,18.754,17.89,18.089,1132,0
+PNBK.US,D,20150106,000000,18.288,18.884,17.89,18.089,647,0
+PNBK.US,D,20150107,000000,18.387,18.387,17.89,17.89,227,0
+PNBK.US,D,20150108,000000,18.089,18.844,17.395,17.493,1944,0
+PNBK.US,D,20150109,000000,17.69,18.288,17.493,17.69,1302,0
+PNBK.US,D,20150112,000000,17.69,18.685,17.395,17.69,2971,0
+PNBK.US,D,20150114,000000,16.102,17.99,16.003,17.84,550,0
+PNBK.US,D,20150115,000000,18.089,18.089,18.089,18.089,104,0
+PNBK.US,D,20150116,000000,18.188,18.188,16.896,16.896,106,0
+PNBK.US,D,20150122,000000,16.896,16.995,16.896,16.995,170,0
+PNBK.US,D,20150123,000000,16.896,16.896,16.846,16.846,300,0
+PNBK.US,D,20150126,000000,16.697,17.295,16.697,17.295,43,0
+PNBK.US,D,20150127,000000,16.597,16.995,16.499,16.995,47,0
+PNBK.US,D,20150128,000000,16.597,16.896,16.112,16.896,180,0
+PNBK.US,D,20150129,000000,16.697,16.995,16.697,16.995,62,0
+PNBK.US,D,20150203,000000,16.617,17.095,16.499,16.507,221,0
+PNBK.US,D,20150204,000000,15.007,17.095,15.007,16.398,490,0
+PNBK.US,D,20150206,000000,16.022,16.796,16.003,16.498,662,0
+PNBK.US,D,20150209,000000,16.298,16.498,16.298,16.498,799,0
+PNBK.US,D,20150212,000000,16.298,16.498,16.102,16.102,1081,0
+PNBK.US,D,20150213,000000,16.297,16.297,16.102,16.297,410,0
+PNBK.US,D,20150218,000000,16.498,16.498,15.904,15.904,158,0
+PNBK.US,D,20150219,000000,15.406,16.498,15.406,16.498,340,0
+PNBK.US,D,20150220,000000,15.704,16.497,15.704,15.704,381,0
+PNBK.US,D,20150223,000000,15.804,16.002,15.007,16.001,1740,0
+PNBK.US,D,20150224,000000,15.107,16.002,15.107,16.002,216,0
+PNBK.US,D,20150225,000000,15.605,15.904,15.605,15.904,240,0
+PNBK.US,D,20150226,000000,15.904,15.904,15.804,15.904,189,0
+PNBK.US,D,20150227,000000,15.007,15.007,14.907,15.007,517,0
+PNBK.US,D,20150303,000000,15.904,15.904,15.804,15.904,180,0
+PNBK.US,D,20150304,000000,15.016,15.186,14.907,15.007,2212,0
+PNBK.US,D,20150305,000000,13.467,15.146,13.467,15.146,2112,0
+PNBK.US,D,20150309,000000,13.537,14.471,13.537,13.767,500,0
+PNBK.US,D,20150310,000000,14.411,14.957,14.411,14.957,702,0
+PNBK.US,D,20150316,000000,15.236,15.236,15.236,15.236,100,0
+PNBK.US,D,20150317,000000,15.406,15.406,15.406,15.406,200,0
+PNBK.US,D,20150318,000000,15.276,15.506,15.256,15.256,2616,0
+PNBK.US,D,20150319,000000,15.156,15.156,15.136,15.136,1310,0
+PNBK.US,D,20150325,000000,14.521,14.521,14.521,14.521,200,0
+PNBK.US,D,20150326,000000,15.336,15.336,15.336,15.336,200,0
+PNBK.US,D,20150401,000000,13.517,15.306,13.517,15.306,1110,0
+PNBK.US,D,20150402,000000,14.135,14.947,14.135,14.947,400,0
+PNBK.US,D,20150406,000000,15.156,15.156,15.156,15.156,200,0
+PNBK.US,D,20150407,000000,15.206,15.952,15.206,15.952,890,0
+PNBK.US,D,20150414,000000,15.724,15.904,14.708,15.306,906,0
+PNBK.US,D,20150415,000000,15.386,15.386,15.386,15.386,200,0
+PNBK.US,D,20150420,000000,15.201,15.201,14.897,15.201,212,0
+PNBK.US,D,20150421,000000,15.396,15.396,15.396,15.396,218,0
+PNBK.US,D,20150427,000000,14.668,14.728,14.668,14.728,600,0
+PNBK.US,D,20150429,000000,14.758,14.758,14.758,14.758,300,0
+PNBK.US,D,20150501,000000,14.698,14.698,14.668,14.668,600,0
+PNBK.US,D,20150505,000000,14.658,14.658,14.658,14.658,300,0
+PNBK.US,D,20150506,000000,14.758,15.256,14.758,15.016,4091,0
+PNBK.US,D,20150507,000000,14.758,15.126,14.758,14.758,1474,0
+PNBK.US,D,20150508,000000,14.807,14.857,14.807,14.847,300,0
+PNBK.US,D,20150511,000000,14.907,15.156,14.907,15.156,200,0
+PNBK.US,D,20150512,000000,14.768,15.625,14.768,15.026,17044,0
+PNBK.US,D,20150513,000000,14.907,15.146,14.718,15.146,3522,0
+PNBK.US,D,20150514,000000,15.136,15.156,14.997,15.156,8149,0
+PNBK.US,D,20150515,000000,15.086,15.166,15.007,15.056,5349,0
+PNBK.US,D,20150518,000000,14.977,14.977,14.977,14.977,175,0
+PNBK.US,D,20150519,000000,15.206,15.256,15.116,15.206,2559,0
+PNBK.US,D,20150520,000000,14.957,14.957,14.957,14.957,600,0
+PNBK.US,D,20150521,000000,15.156,15.306,14.857,14.917,10564,0
+PNBK.US,D,20150522,000000,14.847,15.096,14.847,14.927,2414,0
+PNBK.US,D,20150526,000000,15.026,15.146,14.907,15.146,516,0
+PNBK.US,D,20150527,000000,14.907,15.904,14.907,15.904,7145,0
+PNBK.US,D,20150528,000000,14.947,15.467,14.907,15.467,415,0
+PNBK.US,D,20150529,000000,15.516,15.516,15.516,15.516,100,0
+PNBK.US,D,20150602,000000,15.156,15.754,15.056,15.486,10579,0
+PNBK.US,D,20150608,000000,14.907,15.026,14.907,15.007,1310,0
+PNBK.US,D,20150609,000000,14.957,14.987,14.957,14.987,395,0
+PNBK.US,D,20150610,000000,14.947,15.156,14.947,14.957,5606,0
+PNBK.US,D,20150611,000000,14.977,14.977,14.957,14.957,296,0
+PNBK.US,D,20150612,000000,14.967,14.967,14.957,14.957,200,0
+PNBK.US,D,20150615,000000,14.957,15.056,14.957,14.997,400,0
+PNBK.US,D,20150616,000000,15.266,15.266,14.957,14.957,500,0
+PNBK.US,D,20150617,000000,14.987,15.256,14.987,14.987,1110,0
+PNBK.US,D,20150618,000000,15.386,15.386,14.977,14.977,600,0
+PNBK.US,D,20150619,000000,15.456,15.456,14.957,14.957,11973,0
+PNBK.US,D,20150622,000000,15.246,15.246,14.957,15.176,7747,0
+PNBK.US,D,20150623,000000,15.196,15.894,15.096,15.704,17996,0
+PNBK.US,D,20150624,000000,15.386,15.386,15.076,15.206,2112,0
+PNBK.US,D,20150625,000000,15.186,15.256,15.176,15.246,5232,0
+PNBK.US,D,20150626,000000,15.116,15.256,15.116,15.216,3823,0
+PNBK.US,D,20150629,000000,15.376,15.376,15.186,15.216,702,0
+PNBK.US,D,20150630,000000,15.366,15.516,15.096,15.516,3841,0
+PNBK.US,D,20150701,000000,15.426,15.635,15.116,15.466,17405,0
+PNBK.US,D,20150702,000000,15.704,18.566,15.625,16.012,58155,0
+PNBK.US,D,20150706,000000,15.516,15.516,15.516,15.516,200,0
+PNBK.US,D,20150707,000000,15.356,15.356,15.356,15.356,100,0
+PNBK.US,D,20150708,000000,15.106,15.366,15.056,15.056,1911,0
+PNBK.US,D,20150709,000000,15.406,15.665,15.176,15.605,9358,0
+PNBK.US,D,20150710,000000,15.526,15.734,15.406,15.406,8350,0
+PNBK.US,D,20150713,000000,15.674,17.83,15.674,16.607,51011,0
+PNBK.US,D,20150714,000000,17.085,17.085,15.57,16.298,10587,0
+PNBK.US,D,20150715,000000,15.704,15.962,15.585,15.962,22051,0
+PNBK.US,D,20150716,000000,15.914,15.914,15.914,15.914,1410,0
+PNBK.US,D,20150717,000000,16.102,16.171,15.684,15.962,11873,0
+PNBK.US,D,20150720,000000,16.161,16.727,16.161,16.398,24047,0
+PNBK.US,D,20150721,000000,16.398,17.305,16.239,17.245,14993,0
+PNBK.US,D,20150722,000000,16.776,16.776,15.585,16.052,18211,0
+PNBK.US,D,20150723,000000,15.724,16.23,15.724,16.012,1610,0
+PNBK.US,D,20150724,000000,15.724,15.824,15.724,15.814,600,0
+PNBK.US,D,20150727,000000,16.398,16.816,16.348,16.707,4225,0
+PNBK.US,D,20150728,000000,16.647,16.667,16.398,16.667,2112,0
+PNBK.US,D,20150729,000000,17.045,17.045,16.826,17.045,1410,0
+PNBK.US,D,20150730,000000,16.836,16.896,16.647,16.896,1610,0
+PNBK.US,D,20150731,000000,16.846,16.896,16.667,16.687,1610,0
+PNBK.US,D,20150803,000000,16.667,16.697,16.577,16.697,1250,0
+PNBK.US,D,20150804,000000,16.697,17.045,16.697,17.045,1510,0
+PNBK.US,D,20150805,000000,17.045,17.045,17.045,17.045,100,0
+PNBK.US,D,20150806,000000,16.895,18.089,16.895,18.069,41277,0
+PNBK.US,D,20150807,000000,17.99,17.99,17.532,17.83,10264,0
+PNBK.US,D,20150810,000000,17.592,17.84,17.165,17.592,9257,0
+PNBK.US,D,20150811,000000,17.592,18,17.592,17.98,3772,0
+PNBK.US,D,20150812,000000,17.75,17.87,17.75,17.87,804,0
+PNBK.US,D,20150813,000000,17.79,17.9,17.641,17.641,1410,0
+PNBK.US,D,20150814,000000,17.641,17.641,17.641,17.641,100,0
+PNBK.US,D,20150817,000000,17.641,17.89,17.641,17.89,400,0
+PNBK.US,D,20150818,000000,18.367,18.367,17.88,17.88,1510,0
+PNBK.US,D,20150819,000000,17.99,17.99,17.74,17.89,400,0
+PNBK.US,D,20150824,000000,16.996,18.546,16.996,16.996,760,0
+PNBK.US,D,20150825,000000,17.245,17.245,17.245,17.245,100,0
+PNBK.US,D,20150826,000000,17.255,17.572,17.175,17.572,2313,0
+PNBK.US,D,20150827,000000,17.89,17.89,17.255,17.255,600,0
+PNBK.US,D,20150828,000000,17.542,17.79,17.493,17.641,1210,0
+PNBK.US,D,20150901,000000,17.335,17.612,17.335,17.572,804,0
+PNBK.US,D,20150902,000000,17.355,17.355,17.355,17.355,200,0
+PNBK.US,D,20150903,000000,17.305,17.661,17.305,17.542,500,0
+PNBK.US,D,20150909,000000,18.01,18.01,18.01,18.01,200,0
+PNBK.US,D,20150911,000000,17.493,17.493,17.395,17.395,400,0
+PNBK.US,D,20150915,000000,17.493,17.81,17.405,17.542,11572,0
+PNBK.US,D,20150916,000000,17.424,17.424,17.005,17.005,2011,0
+PNBK.US,D,20150917,000000,16.776,16.776,16.747,16.747,362,0
+PNBK.US,D,20150918,000000,17.97,17.97,17.97,17.97,400,0
+PNBK.US,D,20150921,000000,16.697,16.697,16.697,16.697,200,0
+PNBK.US,D,20150923,000000,17.395,17.395,17.395,17.395,146,0
+PNBK.US,D,20150924,000000,17.385,17.385,17.385,17.385,104,0
+PNBK.US,D,20150928,000000,16.547,17.255,16.537,17.105,7617,0
+PNBK.US,D,20150929,000000,16.786,16.965,16.458,16.458,2212,0
+PNBK.US,D,20150930,000000,16.717,16.717,16.717,16.717,200,0
+PNBK.US,D,20151001,000000,16.438,16.697,16.298,16.498,3722,0
+PNBK.US,D,20151006,000000,16.239,16.239,16.239,16.239,100,0
+PNBK.US,D,20151008,000000,16.191,16.298,16.151,16.151,1010,0
+PNBK.US,D,20151012,000000,16.151,16.151,16.151,16.151,1367,0
+PNBK.US,D,20151016,000000,16.151,16.151,16.151,16.151,400,0
+PNBK.US,D,20151019,000000,16.151,16.151,16.151,16.151,513,0
+PNBK.US,D,20151022,000000,16.388,16.498,16.388,16.398,2414,0
+PNBK.US,D,20151023,000000,16.448,16.448,16.448,16.448,300,0
+PNBK.US,D,20151027,000000,17.025,17.385,17.025,17.385,600,0
+PNBK.US,D,20151028,000000,16.697,16.697,16.697,16.697,702,0
+PNBK.US,D,20151102,000000,16.408,16.408,16.399,16.399,200,0
+PNBK.US,D,20151106,000000,16.687,16.687,16.677,16.687,1010,0
+PNBK.US,D,20151109,000000,16.151,16.151,16.151,16.151,804,0
+PNBK.US,D,20151113,000000,15.256,15.952,15.106,15.655,1210,0
+PNBK.US,D,20151130,000000,15.156,15.156,15.156,15.156,1010,0
+PNBK.US,D,20151201,000000,15.206,15.206,15.206,15.206,240,0
+PNBK.US,D,20151204,000000,15.206,15.386,15.206,15.226,906,0
+PNBK.US,D,20151207,000000,15.356,15.406,15.356,15.406,804,0
+PNBK.US,D,20151215,000000,16.308,16.308,16.308,16.308,600,0
+PNBK.US,D,20151222,000000,14.681,14.681,14.681,14.681,121,0
+PNBK.US,D,20151223,000000,15.326,15.326,15.326,15.326,100,0
+PNBK.US,D,20151224,000000,15.316,15.316,15.316,15.316,264,0
+PNBK.US,D,20151229,000000,14.461,14.461,14.461,14.461,116,0
+PNBK.US,D,20160104,000000,15.41,15.41,15.41,15.41,100,0
+PNBK.US,D,20160106,000000,15.406,15.406,15.406,15.406,159,0
+PNBK.US,D,20160113,000000,14.907,15.288,13.915,14.195,1180,0
+PNBK.US,D,20160114,000000,14.069,14.377,14.069,14.377,702,0
+PNBK.US,D,20160119,000000,13.915,13.915,13.915,13.915,100,0
+PNBK.US,D,20160121,000000,14.125,14.907,14.075,14.165,11503,0
+PNBK.US,D,20160122,000000,14.708,14.708,14.175,14.175,1610,0
+PNBK.US,D,20160125,000000,13.915,14.215,13.915,14.215,508,0
+PNBK.US,D,20160203,000000,13.692,13.692,12.87,12.87,400,0
+PNBK.US,D,20160204,000000,13.417,13.417,13.417,13.417,2383,0
+PNBK.US,D,20160205,000000,12.918,12.918,12.918,12.918,100,0
+PNBK.US,D,20160208,000000,12.495,12.918,12.495,12.918,804,0
+PNBK.US,D,20160216,000000,13.103,13.103,12.918,12.918,230,0
+PNBK.US,D,20160217,000000,12.928,12.928,12.928,12.928,100,0
+PNBK.US,D,20160219,000000,13.187,13.187,13.187,13.187,224,0
+PNBK.US,D,20160222,000000,13.167,13.167,13.167,13.167,1199,0
+PNBK.US,D,20160304,000000,13.915,13.915,13.915,13.915,200,0
+PNBK.US,D,20160307,000000,13.826,13.826,13.816,13.816,732,0
+PNBK.US,D,20160311,000000,12.918,13.687,12.918,13.527,1310,0
+PNBK.US,D,20160323,000000,12.722,12.722,12.722,12.722,443,0
+PNBK.US,D,20160328,000000,12.726,13.157,12.722,13.157,804,0
+PNBK.US,D,20160331,000000,13.018,13.018,12.928,12.928,1510,0
+PNBK.US,D,20160404,000000,12.772,12.772,12.772,12.772,338,0
+PNBK.US,D,20160406,000000,12.772,13.417,12.772,13.018,2153,0
+PNBK.US,D,20160408,000000,12.968,13.217,12.968,13.117,2062,0
+PNBK.US,D,20160413,000000,12.772,13.217,12.722,13.217,1911,0
+PNBK.US,D,20160418,000000,13.217,13.217,13.217,13.217,100,0
+PNBK.US,D,20160420,000000,12.918,13.277,12.918,13.038,13503,0
+PNBK.US,D,20160421,000000,12.732,13.417,12.732,13.217,8271,0
+PNBK.US,D,20160425,000000,12.821,13.567,12.821,13.507,14185,0
+PNBK.US,D,20160426,000000,13.397,13.667,13.28,13.667,3229,0
+PNBK.US,D,20160427,000000,13.657,13.657,13.657,13.657,200,0
+PNBK.US,D,20160502,000000,13.417,13.417,12.918,12.918,1629,0
+PNBK.US,D,20160503,000000,14.887,14.887,14.887,14.887,170,0
+PNBK.US,D,20160505,000000,13.207,14.165,12.918,13.687,9115,0
+PNBK.US,D,20160506,000000,13.537,13.707,13.038,13.707,2101,0
+PNBK.US,D,20160511,000000,13.089,13.089,13.089,13.089,1010,0
+PNBK.US,D,20160512,000000,13.259,13.597,13.259,13.567,735,0
+PNBK.US,D,20160516,000000,12.831,13.237,12.831,13.235,4024,0
+PNBK.US,D,20160517,000000,13.875,13.875,13.487,13.587,7580,0
+PNBK.US,D,20160518,000000,13.727,13.905,13.457,13.747,7949,0
+PNBK.US,D,20160523,000000,13.915,14.165,13.427,13.687,7644,0
+PNBK.US,D,20160524,000000,14.738,14.738,14.095,14.114,396,0
+PNBK.US,D,20160525,000000,13.915,13.915,13.324,13.324,2414,0
+PNBK.US,D,20160526,000000,14.165,14.165,13.875,13.915,1310,0
+PNBK.US,D,20160527,000000,13.617,14.115,13.617,14.115,400,0
+PNBK.US,D,20160531,000000,14.264,14.264,13.865,13.865,2011,0
+PNBK.US,D,20160601,000000,13.855,13.905,13.467,13.905,5535,0
+PNBK.US,D,20160602,000000,13.497,13.497,13.497,13.497,301,0
+PNBK.US,D,20160607,000000,13.617,13.637,13.617,13.617,400,0
+PNBK.US,D,20160609,000000,13.417,13.417,13.417,13.417,300,0
+PNBK.US,D,20160610,000000,13.477,13.477,13.477,13.477,100,0
+PNBK.US,D,20160613,000000,13.457,13.497,13.417,13.417,300,0
+PNBK.US,D,20160614,000000,13.387,13.517,13.387,13.467,563,0
+PNBK.US,D,20160615,000000,13.667,13.667,13.397,13.417,832,0
+PNBK.US,D,20160616,000000,13.157,13.317,13.157,13.237,2112,0
+PNBK.US,D,20160617,000000,13.147,13.147,13.147,13.147,1850,0
+PNBK.US,D,20160620,000000,13.147,13.437,13.147,13.437,1362,0
+PNBK.US,D,20160622,000000,13.367,13.367,13.367,13.367,400,0
+PNBK.US,D,20160623,000000,13.427,13.427,13.227,13.227,600,0
+PNBK.US,D,20160624,000000,13.147,13.236,13.147,13.236,402,0
+PNBK.US,D,20160627,000000,13.147,13.147,13.147,13.147,100,0
+PNBK.US,D,20160628,000000,13.097,13.097,13.097,13.097,202,0
+PNBK.US,D,20160629,000000,13.048,13.167,12.879,13.077,2171,0
+PNBK.US,D,20160630,000000,12.742,13.117,12.742,13.068,763,0
+PNBK.US,D,20160701,000000,12.87,13.367,12.87,13.317,5912,0
+PNBK.US,D,20160705,000000,13.018,13.217,12.918,13.177,2849,0
+PNBK.US,D,20160706,000000,12.752,12.918,12.722,12.898,6238,0
+PNBK.US,D,20160708,000000,12.782,12.918,12.782,12.918,3221,0
+PNBK.US,D,20160711,000000,12.87,12.968,12.87,12.968,500,0
+PNBK.US,D,20160712,000000,12.776,13.008,12.776,13.008,1460,0
+PNBK.US,D,20160714,000000,13.048,13.048,13.048,13.048,330,0
+PNBK.US,D,20160715,000000,13.367,13.367,13.367,13.367,200,0
+PNBK.US,D,20160719,000000,13.139,13.139,13.139,13.139,100,0
+PNBK.US,D,20160720,000000,12.968,13.018,12.968,12.968,1310,0
+PNBK.US,D,20160721,000000,12.998,13.186,12.998,13.186,375,0
+PNBK.US,D,20160725,000000,13.018,13.367,13.018,13.068,1110,0
+PNBK.US,D,20160726,000000,12.99,13.417,12.99,13.267,714,0
+PNBK.US,D,20160727,000000,13.008,13.297,13.008,13.177,1610,0
+PNBK.US,D,20160804,000000,13.267,13.267,13.128,13.216,2787,0
+PNBK.US,D,20160811,000000,13.068,13.068,13.068,13.068,500,0
+PNBK.US,D,20160815,000000,13.028,13.028,12.918,12.918,3021,0
+PNBK.US,D,20160816,000000,13.239,13.239,12.991,12.991,736,0
+PNBK.US,D,20160817,000000,13.018,13.018,13.018,13.018,306,0
+PNBK.US,D,20160818,000000,13.231,13.231,13.231,13.231,100,0
+PNBK.US,D,20160829,000000,13.167,13.397,13.133,13.397,2778,0
+PNBK.US,D,20160830,000000,12.968,12.968,12.968,12.968,500,0
+PNBK.US,D,20160906,000000,13.407,16.259,13.407,16.259,411,0
+PNBK.US,D,20160907,000000,14.907,14.907,14.103,14.907,553,0
+PNBK.US,D,20160908,000000,14.907,14.907,14.907,14.907,200,0
+PNBK.US,D,20160913,000000,16.239,16.239,15.566,15.569,2439,0
+PNBK.US,D,20160914,000000,14.907,16.289,14.907,16.239,1110,0
+PNBK.US,D,20160915,000000,15.904,16.398,15.724,15.854,3924,0
+PNBK.US,D,20160916,000000,15.904,16.112,13.427,13.737,5784,0
+PNBK.US,D,20160919,000000,14.758,14.758,13.915,13.92,2117,0
+PNBK.US,D,20160921,000000,13.287,13.287,13.287,13.287,100,0
+PNBK.US,D,20160922,000000,13.287,13.287,13.287,13.287,189,0
+PNBK.US,D,20160927,000000,13.337,15.316,13.337,13.717,1780,0
+PNBK.US,D,20160928,000000,13.437,13.885,13.437,13.885,200,0
+PNBK.US,D,20160929,000000,13.467,13.522,13.177,13.197,2011,0
+PNBK.US,D,20161003,000000,12.968,13.013,12.968,13.013,264,0
+PNBK.US,D,20161004,000000,13.597,15.146,13.038,13.127,2946,0
+PNBK.US,D,20161007,000000,12.928,12.928,12.918,12.918,691,0
+PNBK.US,D,20161012,000000,12.968,12.968,12.968,12.968,100,0
+PNBK.US,D,20161024,000000,13.059,13.068,13.059,13.068,278,0
+PNBK.US,D,20161025,000000,12.968,12.968,12.918,12.918,393,0
+PNBK.US,D,20161031,000000,12.918,12.918,12.918,12.918,696,0
+PNBK.US,D,20161102,000000,12.918,12.918,12.918,12.918,1055,0
+PNBK.US,D,20161104,000000,12.968,12.968,12.918,12.918,575,0
+PNBK.US,D,20161107,000000,12.968,13.117,12.968,13.117,1152,0
+PNBK.US,D,20161110,000000,13.008,13.915,13.008,13.55,3489,0
+PNBK.US,D,20161115,000000,13.639,13.639,13.639,13.639,100,0
+PNBK.US,D,20161116,000000,13.962,13.998,13.018,13.018,1216,0
+PNBK.US,D,20161117,000000,12.918,13.417,12.918,13.282,304,0
+PNBK.US,D,20161118,000000,13.167,13.667,13.167,13.522,1407,0
+PNBK.US,D,20161121,000000,13.493,13.717,13.068,13.217,2191,0
+PNBK.US,D,20161122,000000,13.231,13.717,13.231,13.717,400,0
+PNBK.US,D,20161123,000000,13.915,13.915,13.857,13.865,2268,0
+PNBK.US,D,20161128,000000,13.865,13.865,13.865,13.865,603,0
+PNBK.US,D,20161202,000000,13.965,13.965,13.667,13.717,1410,0
+PNBK.US,D,20161206,000000,13.965,13.986,13.167,13.167,2072,0
+PNBK.US,D,20161207,000000,13.467,13.467,13.467,13.467,364,0
+PNBK.US,D,20161208,000000,13.775,13.775,13.767,13.767,890,0
+PNBK.US,D,20161209,000000,13.869,13.873,13.767,13.816,2310,0
+PNBK.US,D,20161212,000000,13.816,13.824,13.816,13.824,436,0
+PNBK.US,D,20161213,000000,13.821,13.825,13.417,13.717,880,0
+PNBK.US,D,20161215,000000,13.467,13.467,13.267,13.467,906,0
+PNBK.US,D,20161216,000000,14.085,14.085,14.085,14.085,100,0
+PNBK.US,D,20161219,000000,13.667,13.742,13.567,13.617,9652,0
+PNBK.US,D,20161220,000000,13.792,13.915,13.792,13.915,1110,0
+PNBK.US,D,20161221,000000,13.831,13.831,13.767,13.792,1495,0
+PNBK.US,D,20161222,000000,13.822,13.822,13.767,13.784,3341,0
+PNBK.US,D,20161223,000000,13.915,14.304,13.914,14.252,4323,0
+PNBK.US,D,20161228,000000,14.17,14.436,14.17,14.288,784,0
+PNBK.US,D,20161230,000000,13.865,13.965,13.865,13.965,200,0
+PNBK.US,D,20170104,000000,13.915,13.915,13.915,13.915,790,0
+PNBK.US,D,20170106,000000,14.165,14.411,14.165,14.215,1754,0
+PNBK.US,D,20170110,000000,14.561,14.561,14.561,14.561,261,0
+PNBK.US,D,20170111,000000,14.243,14.243,14.243,14.243,415,0
+PNBK.US,D,20170112,000000,14.313,14.313,14.313,14.313,1010,0
+PNBK.US,D,20170113,000000,13.767,13.861,13.767,13.861,208,0
+PNBK.US,D,20170118,000000,14.221,14.221,14.215,14.215,1110,0
+PNBK.US,D,20170119,000000,14.708,14.708,14.708,14.708,200,0
+PNBK.US,D,20170123,000000,14.164,14.165,14.164,14.165,1919,0
+PNBK.US,D,20170130,000000,13.915,13.915,13.915,13.915,1557,0
+PNBK.US,D,20170201,000000,13.915,14.071,13.915,13.915,1791,0
+PNBK.US,D,20170203,000000,14.373,14.514,14.373,14.514,758,0
+PNBK.US,D,20170206,000000,14.411,14.411,14.411,14.411,200,0
+PNBK.US,D,20170214,000000,14.536,14.536,14.536,14.536,1012,0
+PNBK.US,D,20170215,000000,14.561,14.561,14.561,14.561,297,0
+PNBK.US,D,20170224,000000,14.536,14.658,14.536,14.658,1752,0
+PNBK.US,D,20170227,000000,14.561,14.561,14.561,14.561,231,0
+PNBK.US,D,20170301,000000,14.411,14.411,14.411,14.411,269,0
+PNBK.US,D,20170302,000000,14.708,14.708,14.579,14.708,720,0
+PNBK.US,D,20170315,000000,14.25,14.25,14.25,14.25,222,0
+PNBK.US,D,20170317,000000,13.921,14.015,13.921,14.015,310,0
+PNBK.US,D,20170321,000000,14.411,14.605,14.411,14.605,1176,0
+PNBK.US,D,20170322,000000,14.707,15.007,14.707,15.007,3084,0
+PNBK.US,D,20170323,000000,15.306,15.306,15.11,15.11,2238,0
+PNBK.US,D,20170327,000000,15.11,15.11,15.11,15.11,1010,0
+PNBK.US,D,20170328,000000,14.65,14.65,14.65,14.65,998,0
+PNBK.US,D,20170331,000000,14.957,14.957,14.957,14.957,157,0
+PNBK.US,D,20170412,000000,14.832,14.907,14.832,14.907,552,0
+PNBK.US,D,20170417,000000,15.356,15.356,15.341,15.356,1065,0
+PNBK.US,D,20170421,000000,15.056,15.056,15.056,15.056,1129,0
+PNBK.US,D,20170424,000000,14.857,14.857,14.857,14.857,325,0
+PNBK.US,D,20170426,000000,14.907,14.907,14.658,14.658,10364,0
+PNBK.US,D,20170427,000000,14.508,14.508,14.508,14.508,1003,0
+PNBK.US,D,20170501,000000,14.658,14.658,14.658,14.658,139,0
+PNBK.US,D,20170504,000000,14.74,14.74,14.74,14.74,250,0
+PNBK.US,D,20170509,000000,15.306,15.306,15.291,15.306,1827,0
+PNBK.US,D,20170510,000000,16.398,16.398,16.398,16.398,404,0
+PNBK.US,D,20170516,000000,15.952,15.952,15.506,15.506,724,0
+PNBK.US,D,20170517,000000,15.767,15.767,15.767,15.767,756,0
+PNBK.US,D,20170522,000000,16.398,16.398,16.398,16.398,117,0
+PNBK.US,D,20170530,000000,16.506,16.506,16.506,16.506,123,0
+PNBK.US,D,20170602,000000,16.176,16.176,16.176,16.176,504,0
+PNBK.US,D,20170607,000000,15.655,15.655,15.655,15.655,1580,0
+PNBK.US,D,20170616,000000,15.406,15.406,15.231,15.406,4870,0
+PNBK.US,D,20170619,000000,15.406,15.406,15.389,15.389,401,0
+PNBK.US,D,20170620,000000,15.406,15.406,15.406,15.406,502,0
+PNBK.US,D,20170623,000000,15.479,17.395,15.243,17.395,2788,0
+PNBK.US,D,20170627,000000,15.206,15.206,15.206,15.206,500,0
+PNBK.US,D,20170628,000000,15.928,16.398,15.551,16.398,1538,0
+PNBK.US,D,20170629,000000,16.348,16.348,16.348,16.348,198,0
+PNBK.US,D,20170703,000000,16.249,16.249,16.249,16.249,150,0
+PNBK.US,D,20170706,000000,16.298,16.298,16.298,16.298,111,0
+PNBK.US,D,20170710,000000,15.804,15.804,15.804,15.804,154,0
+PNBK.US,D,20170711,000000,16.539,16.539,16.539,16.539,121,0
+PNBK.US,D,20170713,000000,16.348,16.348,16.336,16.336,1195,0
+PNBK.US,D,20170714,000000,16.747,16.796,15.952,16.786,2313,0
+PNBK.US,D,20170721,000000,16.358,16.955,16.161,16.211,1784,0
+PNBK.US,D,20170724,000000,16.906,17.005,16.458,16.458,2937,0
+PNBK.US,D,20170725,000000,16.211,16.211,16.211,16.211,161,0
+PNBK.US,D,20170728,000000,16.211,16.211,16.211,16.211,102,0
+PNBK.US,D,20170731,000000,16.284,16.284,16.211,16.211,9876,0
+PNBK.US,D,20170802,000000,17.155,17.155,16.408,16.926,3786,0
+PNBK.US,D,20170803,000000,17.048,17.405,16.806,16.806,2091,0
+PNBK.US,D,20170807,000000,17.03,17.135,17.005,17.135,623,0
+PNBK.US,D,20170810,000000,16.955,16.955,16.557,16.955,1139,0
+PNBK.US,D,20170811,000000,16.507,16.856,16.507,16.806,922,0
+PNBK.US,D,20170814,000000,16.955,16.955,16.507,16.507,401,0
+PNBK.US,D,20170815,000000,16.507,17.105,16.507,16.906,1659,0
+PNBK.US,D,20170822,000000,16.358,16.358,16.358,16.358,551,0
+PNBK.US,D,20170824,000000,16.537,16.537,16.537,16.537,103,0
+PNBK.US,D,20170828,000000,16.507,16.507,16.507,16.507,756,0
+PNBK.US,D,20170907,000000,16.695,17.255,16.695,17.255,433,0
+PNBK.US,D,20170912,000000,16.856,16.856,16.856,16.856,374,0
+PNBK.US,D,20170913,000000,16.211,16.856,16.211,16.856,6297,0
+PNBK.US,D,20170914,000000,16.806,16.806,16.711,16.711,584,0
+PNBK.US,D,20170915,000000,16.806,16.806,16.806,16.806,318,0
+PNBK.US,D,20170918,000000,16.533,16.657,16.533,16.657,303,0
+PNBK.US,D,20170919,000000,16.458,16.458,16.458,16.458,252,0
+PNBK.US,D,20170920,000000,16.458,16.458,16.458,16.458,1372,0
+PNBK.US,D,20170926,000000,16.773,16.773,16.773,16.773,175,0
+PNBK.US,D,20171002,000000,16.856,16.856,16.806,16.806,1282,0
+PNBK.US,D,20171003,000000,16.856,16.856,16.856,16.856,1646,0
+PNBK.US,D,20171009,000000,16.537,16.537,16.537,16.537,177,0
+PNBK.US,D,20171010,000000,16.607,16.652,16.607,16.652,318,0
+PNBK.US,D,20171023,000000,17.03,17.03,16.97,16.97,703,0
+PNBK.US,D,20171024,000000,16.88,16.88,16.88,16.88,175,0
+PNBK.US,D,20171025,000000,17.214,17.214,17.155,17.155,470,0
+PNBK.US,D,20171026,000000,17.155,17.176,17.155,17.176,3036,0
+PNBK.US,D,20171031,000000,17.405,17.405,17.405,17.405,104,0
+PNBK.US,D,20171102,000000,17.279,17.279,17.155,17.155,1703,0
+PNBK.US,D,20171103,000000,17.155,17.405,17.155,17.405,314,0
+PNBK.US,D,20171106,000000,17.602,17.602,17.429,17.503,879,0
+PNBK.US,D,20171107,000000,17.155,17.155,17.155,17.155,189,0
+PNBK.US,D,20171109,000000,17.662,17.711,17.662,17.711,3908,0
+PNBK.US,D,20171110,000000,17.911,17.911,17.911,17.911,620,0
+PNBK.US,D,20171114,000000,17.712,17.712,17.712,17.712,1095,0
+PNBK.US,D,20171115,000000,17.662,17.714,17.662,17.714,2021,0
+PNBK.US,D,20171117,000000,17.771,17.911,17.771,17.836,3038,0
+PNBK.US,D,20171120,000000,17.811,17.811,17.811,17.811,1016,0
+PNBK.US,D,20171127,000000,17.911,18.16,17.911,18.16,709,0
+PNBK.US,D,20171129,000000,17.711,17.746,17.711,17.746,1189,0
+PNBK.US,D,20171201,000000,17.761,17.761,17.711,17.711,408,0
+PNBK.US,D,20171204,000000,17.785,17.803,17.785,17.803,753,0
+PNBK.US,D,20171205,000000,17.761,17.761,17.761,17.761,153,0
+PNBK.US,D,20171207,000000,17.811,17.861,17.811,17.861,849,0
+PNBK.US,D,20171208,000000,17.911,17.911,17.911,17.911,916,0
+PNBK.US,D,20171211,000000,17.815,17.815,17.815,17.815,829,0
+PNBK.US,D,20171214,000000,18.21,18.21,17.961,17.961,10311,0
+PNBK.US,D,20171218,000000,17.961,17.961,17.961,17.961,120,0
+PNBK.US,D,20171220,000000,17.761,17.855,17.761,17.855,607,0
+PNBK.US,D,20171228,000000,17.821,17.821,17.821,17.821,512,0
+PNBK.US,D,20171229,000000,17.761,17.761,17.761,17.761,1091,0
+PNBK.US,D,20180102,000000,17.711,17.866,17.711,17.841,1187,0
+PNBK.US,D,20180103,000000,17.811,17.811,17.761,17.761,1209,0
+PNBK.US,D,20180109,000000,17.911,17.911,17.911,17.911,904,0
+PNBK.US,D,20180111,000000,17.761,17.761,17.736,17.761,6987,0
+PNBK.US,D,20180122,000000,17.787,17.787,17.761,17.761,540,0
+PNBK.US,D,20180125,000000,17.836,17.836,17.836,17.836,405,0
+PNBK.US,D,20180131,000000,17.796,17.812,17.761,17.761,1016,0
+PNBK.US,D,20180201,000000,17.761,17.761,17.761,17.761,537,0
+PNBK.US,D,20180202,000000,17.761,17.986,17.761,17.875,18626,0
+PNBK.US,D,20180205,000000,17.811,18.236,17.811,18.236,1052,0
+PNBK.US,D,20180206,000000,18.637,18.637,18.637,18.637,256,0
+PNBK.US,D,20180207,000000,20.896,20.896,19.063,19.1,1601,0
+PNBK.US,D,20180213,000000,18.98,19.911,18.98,19.911,346,0
+PNBK.US,D,20180214,000000,19.911,19.911,19.911,19.911,254,0
+PNBK.US,D,20180215,000000,19.614,19.614,19.614,19.614,425,0
+PNBK.US,D,20180216,000000,18.717,18.717,18.717,18.717,2768,0
+PNBK.US,D,20180220,000000,18.717,18.717,18.717,18.717,329,0
+PNBK.US,D,20180221,000000,19.215,19.215,18.568,18.636,14930,0
+PNBK.US,D,20180222,000000,18.617,18.617,18.518,18.518,3790,0
+PNBK.US,D,20180223,000000,18.916,18.916,18.22,18.22,6117,0
+PNBK.US,D,20180226,000000,18.17,18.17,18.07,18.07,402,0
+PNBK.US,D,20180227,000000,18.174,18.174,18.174,18.174,950,0
+PNBK.US,D,20180228,000000,18.07,18.206,18.07,18.17,914,0
+PNBK.US,D,20180301,000000,18.666,18.667,18.622,18.622,2527,0
+PNBK.US,D,20180302,000000,18.667,18.667,18.667,18.667,135,0
+PNBK.US,D,20180305,000000,19.613,19.613,19.613,19.613,387,0
+PNBK.US,D,20180306,000000,19.413,19.413,19.413,19.413,328,0
+PNBK.US,D,20180307,000000,18.717,19.413,18.717,19.413,2145,0
+PNBK.US,D,20180308,000000,19.413,19.413,19.363,19.363,206,0
+PNBK.US,D,20180309,000000,19.363,19.363,19.363,19.363,194,0
+PNBK.US,D,20180312,000000,18.518,18.518,18.518,18.518,824,0
+PNBK.US,D,20180313,000000,18.965,18.965,18.741,18.741,482,0
+PNBK.US,D,20180315,000000,18.518,19.413,18.518,19.413,837,0
+PNBK.US,D,20180316,000000,18.518,19.046,18.468,18.518,1056,0
+PNBK.US,D,20180319,000000,18.886,18.886,18.419,18.419,266,0
+PNBK.US,D,20180320,000000,18.419,18.419,18.419,18.419,142,0
+PNBK.US,D,20180321,000000,18.419,18.419,18.419,18.419,167,0
+PNBK.US,D,20180323,000000,18.419,18.419,17.92,17.92,756,0
+PNBK.US,D,20180326,000000,18.841,18.841,18.841,18.841,396,0
+PNBK.US,D,20180327,000000,18.916,19.165,18.916,19.165,4502,0
+PNBK.US,D,20180329,000000,19.314,19.314,19.314,19.314,913,0
+PNBK.US,D,20180402,000000,18.469,18.469,18.469,18.469,170,0
+PNBK.US,D,20180403,000000,18.965,18.965,18.965,18.965,1029,0
+PNBK.US,D,20180405,000000,18.916,18.916,18.916,18.916,915,0
+PNBK.US,D,20180406,000000,18.888,18.888,18.816,18.816,2644,0
+PNBK.US,D,20180409,000000,19.165,19.215,18.717,19.215,1314,0
+PNBK.US,D,20180420,000000,19.215,19.215,19.215,19.215,283,0
+PNBK.US,D,20180423,000000,19.065,19.065,19.065,19.065,415,0
+PNBK.US,D,20180425,000000,19.165,19.165,19.165,19.165,334,0
+PNBK.US,D,20180426,000000,19.412,19.413,19.412,19.413,1954,0
+PNBK.US,D,20180427,000000,19.413,19.413,19.334,19.334,1444,0
+PNBK.US,D,20180430,000000,19.065,19.314,19.065,19.314,444,0
+PNBK.US,D,20180501,000000,18.966,19.106,18.965,18.965,4396,0
+PNBK.US,D,20180503,000000,18.965,18.965,18.965,18.965,610,0
+PNBK.US,D,20180511,000000,19.662,19.662,19.413,19.413,331,0
+PNBK.US,D,20180517,000000,19.912,19.921,19.871,19.921,1239,0
+PNBK.US,D,20180518,000000,19.504,19.504,19.504,19.504,266,0
+PNBK.US,D,20180521,000000,19.175,19.175,19.175,19.175,501,0
+PNBK.US,D,20180525,000000,19.423,20.808,19.373,20.62,12710,0
+PNBK.US,D,20180529,000000,20.62,20.62,19.722,20.421,4924,0
+PNBK.US,D,20180530,000000,20.371,21.066,20.371,20.421,11336,0
+PNBK.US,D,20180531,000000,20.768,21.017,19.478,20.37,16652,0
+PNBK.US,D,20180601,000000,20.67,20.67,19.921,19.921,6197,0
+PNBK.US,D,20180604,000000,20.57,20.62,19.971,20.62,5760,0
+PNBK.US,D,20180605,000000,19.921,20.071,19.724,20.071,2268,0
+PNBK.US,D,20180606,000000,20.071,20.071,19.672,19.672,1393,0
+PNBK.US,D,20180607,000000,20.121,20.321,20.071,20.321,2612,0
+PNBK.US,D,20180608,000000,19.722,20.421,19.633,19.971,3577,0
+PNBK.US,D,20180611,000000,19.921,19.921,19.722,19.722,2114,0
+PNBK.US,D,20180612,000000,19.802,19.802,19.672,19.672,2709,0
+PNBK.US,D,20180613,000000,19.772,19.772,19.772,19.772,101,0
+PNBK.US,D,20180614,000000,20.064,20.321,20.064,20.321,1898,0
+PNBK.US,D,20180615,000000,20.271,20.271,20.271,20.271,156,0
+PNBK.US,D,20180620,000000,19.523,20.021,19.476,20.021,3404,0
+PNBK.US,D,20180621,000000,19.885,19.885,19.523,19.772,2780,0
+PNBK.US,D,20180622,000000,19.738,19.738,19.672,19.672,841,0
+PNBK.US,D,20180625,000000,19.673,19.879,19.573,19.879,3873,0
+PNBK.US,D,20180626,000000,20.071,20.071,19.821,19.821,2007,0
+PNBK.US,D,20180627,000000,19.994,19.994,19.994,19.994,209,0
+PNBK.US,D,20180702,000000,20.199,20.421,20.199,20.421,374,0
+PNBK.US,D,20180703,000000,19.672,19.69,19.672,19.69,827,0
+PNBK.US,D,20180705,000000,20.168,20.221,20.135,20.221,1286,0
+PNBK.US,D,20180706,000000,19.921,19.921,19.647,19.921,1331,0
+PNBK.US,D,20180709,000000,19.888,19.888,19.523,19.523,2450,0
+PNBK.US,D,20180710,000000,19.97,19.971,19.523,19.971,6273,0
+PNBK.US,D,20180711,000000,19.747,19.971,19.747,19.971,323,0
+PNBK.US,D,20180713,000000,19.722,19.722,19.722,19.722,742,0
+PNBK.US,D,20180717,000000,19.722,19.772,19.722,19.722,9866,0
+PNBK.US,D,20180719,000000,19.821,19.821,19.722,19.722,2214,0
+PNBK.US,D,20180720,000000,19.722,19.722,19.683,19.722,8885,0
+PNBK.US,D,20180723,000000,19.69,19.69,19.672,19.672,1525,0
+PNBK.US,D,20180724,000000,19.672,19.722,19.672,19.722,8108,0
+PNBK.US,D,20180725,000000,19.722,19.792,19.623,19.792,1554,0
+PNBK.US,D,20180726,000000,19.785,20.121,19.772,20.121,4116,0
+PNBK.US,D,20180727,000000,20.071,20.121,20.071,20.121,843,0
+PNBK.US,D,20180731,000000,19.772,19.772,19.772,19.772,346,0
+PNBK.US,D,20180801,000000,20.121,20.121,20.121,20.121,511,0
+PNBK.US,D,20180802,000000,20.021,20.121,19.971,20.121,3617,0
+PNBK.US,D,20180803,000000,19.921,19.921,19.921,19.921,512,0
+PNBK.US,D,20180813,000000,19.722,19.722,19.722,19.722,122,0
+PNBK.US,D,20180817,000000,19.732,19.732,19.732,19.732,211,0
+PNBK.US,D,20180821,000000,19.791,19.791,19.732,19.732,1305,0
+PNBK.US,D,20180822,000000,19.185,19.733,19.185,19.533,5428,0
+PNBK.US,D,20180823,000000,19.533,19.534,19.336,19.534,1277,0
+PNBK.US,D,20180827,000000,19.533,19.682,19.408,19.682,2360,0
+PNBK.US,D,20180828,000000,19.633,19.839,19.234,19.234,3324,0
+PNBK.US,D,20180829,000000,19.533,19.533,19.533,19.533,223,0
+PNBK.US,D,20180830,000000,19.433,19.816,19.399,19.816,5234,0
+PNBK.US,D,20180904,000000,19.732,19.732,19.533,19.633,6262,0
+PNBK.US,D,20180905,000000,19.533,19.652,19.533,19.652,502,0
+PNBK.US,D,20180906,000000,19.682,19.732,19.633,19.732,6900,0
+PNBK.US,D,20180907,000000,19.732,20.081,19.732,20.081,7085,0
+PNBK.US,D,20180910,000000,19.931,21.177,19.931,21.177,4427,0
+PNBK.US,D,20180911,000000,21.177,22.175,20.929,21.926,5537,0
+PNBK.US,D,20180912,000000,21.926,22.175,21.468,22.125,1989,0
+PNBK.US,D,20180913,000000,21.926,22.175,20.929,21.926,9605,0
+PNBK.US,D,20180914,000000,21.876,21.926,21.876,21.876,1500,0
+PNBK.US,D,20180917,000000,21.976,22.175,21.426,22.175,5728,0
+PNBK.US,D,20180918,000000,21.926,23.42,21.646,23.42,15414,0
+PNBK.US,D,20180919,000000,22.224,24.267,22.224,24.267,19606,0
+PNBK.US,D,20180920,000000,24.567,25.163,24.317,24.317,22830,0
+PNBK.US,D,20180921,000000,24.417,25.412,24.167,24.167,16243,0
+PNBK.US,D,20180924,000000,24.167,24.417,23.121,23.271,6046,0
+PNBK.US,D,20180925,000000,23.818,23.818,23.321,23.669,539,0
+PNBK.US,D,20180926,000000,23.669,23.87,23.619,23.619,2306,0
+PNBK.US,D,20180927,000000,23.42,23.42,23.013,23.121,2009,0
+PNBK.US,D,20180928,000000,23.022,23.022,22.422,22.422,1489,0
+PNBK.US,D,20181001,000000,21.846,22.323,21.516,21.816,2666,0
+PNBK.US,D,20181002,000000,21.976,22.224,21.426,22.224,1619,0
+PNBK.US,D,20181003,000000,22.323,22.323,21.676,21.862,2655,0
+PNBK.US,D,20181004,000000,22.138,22.602,21.436,22.135,1896,0
+PNBK.US,D,20181005,000000,22.692,22.762,22.224,22.382,1791,0
+PNBK.US,D,20181008,000000,23.281,23.311,23.281,23.311,614,0
+PNBK.US,D,20181009,000000,23.42,23.42,22.723,23.261,5627,0
+PNBK.US,D,20181010,000000,23.171,23.171,22.722,22.722,1757,0
+PNBK.US,D,20181011,000000,22.313,22.313,22.313,22.313,671,0
+PNBK.US,D,20181017,000000,21.965,21.965,20.131,20.131,1340,0
+PNBK.US,D,20181018,000000,20.421,21.804,20.251,20.251,2219,0
+PNBK.US,D,20181019,000000,19.931,21.926,19.931,21.546,9848,0
+PNBK.US,D,20181022,000000,21.289,21.453,20.929,21.057,2138,0
+PNBK.US,D,20181023,000000,20.61,20.829,19.931,20.73,4302,0
+PNBK.US,D,20181024,000000,20.899,21.175,20.829,20.869,2643,0
+PNBK.US,D,20181025,000000,20.106,21.246,20.106,20.663,548,0
+PNBK.US,D,20181026,000000,20.231,20.949,20.18,20.929,4276,0
+PNBK.US,D,20181029,000000,20.951,21.516,20.66,21.316,12407,0
+PNBK.US,D,20181030,000000,20.625,20.72,20.38,20.431,4011,0
+PNBK.US,D,20181031,000000,20.889,21.04,20.431,20.431,2162,0
+PNBK.US,D,20181102,000000,20.336,20.336,20.336,20.336,195,0
+PNBK.US,D,20181105,000000,20.332,20.332,19.931,19.931,904,0
+PNBK.US,D,20181107,000000,20.314,20.63,20.09,20.63,1808,0
+PNBK.US,D,20181108,000000,20.873,20.873,20.51,20.833,2065,0
+PNBK.US,D,20181109,000000,21.127,21.316,20.069,21.256,3423,0
+PNBK.US,D,20181112,000000,20.66,21.092,20.66,21.092,1343,0
+PNBK.US,D,20181113,000000,20.292,20.63,20.019,20.63,2505,0
+PNBK.US,D,20181114,000000,20.381,20.381,19.633,19.682,3642,0
+PNBK.US,D,20181115,000000,19.682,20.031,18.936,20.031,3046,0
+PNBK.US,D,20181116,000000,20.191,20.371,19.394,20.121,17174,0
+PNBK.US,D,20181119,000000,19.981,19.981,19.065,19.383,3552,0
+PNBK.US,D,20181120,000000,19.264,19.912,18.936,18.936,49729,0
+PNBK.US,D,20181121,000000,18.936,19.732,17.918,18.437,12850,0
+PNBK.US,D,20181123,000000,18.342,18.343,18.198,18.198,2302,0
+PNBK.US,D,20181126,000000,18.048,18.048,17.121,17.587,3949,0
+PNBK.US,D,20181127,000000,17.589,17.589,17.251,17.251,5370,0
+PNBK.US,D,20181128,000000,17.091,17.091,16.412,16.902,7227,0
+PNBK.US,D,20181129,000000,16.722,16.951,16.722,16.951,1332,0
+PNBK.US,D,20181130,000000,16.703,16.951,16.702,16.702,3991,0
+PNBK.US,D,20181203,000000,16.782,16.782,16.702,16.702,535,0
+PNBK.US,D,20181204,000000,16.492,16.492,16.452,16.452,269,0
+PNBK.US,D,20181206,000000,16.452,16.452,16.402,16.402,1502,0
+PNBK.US,D,20181207,000000,16.309,16.309,15.964,15.964,2820,0
+PNBK.US,D,20181210,000000,15.954,15.954,15.805,15.954,967,0
+PNBK.US,D,20181212,000000,15.805,15.954,15.066,15.066,630,0
+PNBK.US,D,20181213,000000,15.136,15.136,15.136,15.136,109,0
+PNBK.US,D,20181217,000000,15.146,15.146,15.056,15.056,423,0
+PNBK.US,D,20181218,000000,15.489,15.489,15.146,15.146,1108,0
+PNBK.US,D,20181219,000000,15.433,15.556,15.433,15.556,1364,0
+PNBK.US,D,20181220,000000,15.915,15.954,15.216,15.216,1721,0
+PNBK.US,D,20181221,000000,15.179,15.179,15.179,15.179,302,0
+PNBK.US,D,20181226,000000,15.18,15.18,15.18,15.18,2146,0
+PNBK.US,D,20181227,000000,15.546,15.556,15.056,15.056,1059,0
+PNBK.US,D,20181228,000000,15.456,15.57,13.761,14.182,12031,0
+PNBK.US,D,20181231,000000,14.35,14.399,14.21,14.21,2045,0
+PNBK.US,D,20190104,000000,14.127,14.21,14.06,14.11,2960,0
+PNBK.US,D,20190107,000000,13.96,13.96,13.96,13.96,374,0
+PNBK.US,D,20190108,000000,14.167,14.4,14.167,14.167,697,0
+PNBK.US,D,20190111,000000,14.73,14.897,14.73,14.897,2025,0
+PNBK.US,D,20190115,000000,14.571,14.571,14.571,14.571,623,0
+PNBK.US,D,20190117,000000,14.309,14.309,14.309,14.309,230,0
+PNBK.US,D,20190122,000000,14.842,14.957,14.309,14.957,771,0
+PNBK.US,D,20190123,000000,14.857,14.857,14.369,14.369,305,0
+PNBK.US,D,20190129,000000,14.466,14.466,14.309,14.309,202,0
+PNBK.US,D,20190131,000000,15.156,15.156,15.156,15.156,214,0
+PNBK.US,D,20190204,000000,15.066,15.066,15.066,15.066,118,0
+PNBK.US,D,20190205,000000,14.947,14.957,14.359,14.359,784,0
+PNBK.US,D,20190207,000000,14.803,14.803,14.803,14.803,114,0
+PNBK.US,D,20190208,000000,14.947,14.957,14.907,14.907,1184,0
+PNBK.US,D,20190211,000000,14.907,14.907,14.907,14.907,753,0
+PNBK.US,D,20190214,000000,14.857,14.857,14.857,14.857,223,0
+PNBK.US,D,20190219,000000,14.605,14.606,14.458,14.606,1556,0
+PNBK.US,D,20190220,000000,14.687,14.707,14.686,14.707,2690,0
+PNBK.US,D,20190222,000000,14.907,14.907,14.889,14.889,15205,0
+PNBK.US,D,20190228,000000,14.463,14.463,14.408,14.408,253,0
+PNBK.US,D,20190301,000000,14.408,14.408,14.408,14.408,711,0
+PNBK.US,D,20190304,000000,14.917,15.007,14.483,14.859,14404,0
+PNBK.US,D,20190305,000000,17.688,17.688,14.957,15.436,2098,0
+PNBK.US,D,20190306,000000,15.386,15.386,15.386,15.386,310,0
+PNBK.US,D,20190307,000000,15.376,15.376,14.903,15.376,1744,0
+PNBK.US,D,20190308,000000,15.386,15.386,14.417,14.617,3578,0
+PNBK.US,D,20190311,000000,15.566,15.566,15.056,15.056,566,0
+PNBK.US,D,20190312,000000,14.677,14.677,14.627,14.627,563,0
+PNBK.US,D,20190313,000000,14.597,14.867,14.457,14.477,5142,0
+PNBK.US,D,20190314,000000,14.687,15.975,14.358,14.358,3270,0
+PNBK.US,D,20190315,000000,14.378,14.677,14.368,14.368,605,0
+PNBK.US,D,20190318,000000,14.497,14.857,14.427,14.427,1213,0
+PNBK.US,D,20190319,000000,14.867,14.947,14.474,14.607,5137,0
+PNBK.US,D,20190320,000000,15.046,15.046,14.997,14.997,792,0
+PNBK.US,D,20190321,000000,15.311,15.356,15.246,15.346,1707,0
+PNBK.US,D,20190325,000000,14.717,16.588,14.517,15.765,15506,0
+PNBK.US,D,20190326,000000,16.263,16.403,15.216,15.964,9921,0
+PNBK.US,D,20190328,000000,15.486,15.486,15.486,15.486,230,0
+PNBK.US,D,20190410,000000,15.386,15.386,15.386,15.386,205,0
+PNBK.US,D,20190412,000000,15.346,15.346,15.346,15.346,1203,0
+PNBK.US,D,20190415,000000,15.146,16.283,15.146,15.755,3927,0
+PNBK.US,D,20190422,000000,15.76,15.855,15.76,15.855,402,0
+PNBK.US,D,20190424,000000,15.585,15.585,15.585,15.585,251,0
+PNBK.US,D,20190425,000000,15.67,15.67,15.67,15.67,120,0
+PNBK.US,D,20190426,000000,15.585,16.014,15.566,15.566,9247,0
+PNBK.US,D,20190429,000000,15.552,15.552,15.486,15.486,2414,0
+PNBK.US,D,20190430,000000,16.313,16.313,16.313,16.313,1484,0
+PNBK.US,D,20190501,000000,16.054,16.453,15.915,16.453,3595,0
+PNBK.US,D,20190503,000000,15.815,16.189,15.486,15.905,3436,0
+PNBK.US,D,20190506,000000,15.765,15.89,15.605,15.605,3597,0
+PNBK.US,D,20190507,000000,15.755,16.164,15.755,15.964,3487,0
+PNBK.US,D,20190508,000000,15.885,16.014,15.821,15.821,2863,0
+PNBK.US,D,20190510,000000,16.463,16.463,15.526,15.526,1192,0
+PNBK.US,D,20190513,000000,15.566,15.875,15.486,15.875,7531,0
+PNBK.US,D,20190514,000000,15.404,15.404,15.404,15.404,703,0
+PNBK.US,D,20190516,000000,15.725,15.825,15.645,15.645,2208,0
+PNBK.US,D,20190517,000000,15.515,15.715,15.416,15.715,2507,0
+PNBK.US,D,20190520,000000,15.486,15.516,15.486,15.516,754,0
+PNBK.US,D,20190521,000000,16.229,16.229,16.229,16.229,103,0
+PNBK.US,D,20190530,000000,15.161,15.161,15.161,15.161,810,0
+PNBK.US,D,20190607,000000,15.372,15.372,15.372,15.372,513,0
+PNBK.US,D,20190612,000000,15.296,15.645,15.296,15.416,4494,0
+PNBK.US,D,20190613,000000,15.635,15.681,15.296,15.296,2372,0
+PNBK.US,D,20190617,000000,15.58,15.58,15.58,15.58,238,0
+PNBK.US,D,20190619,000000,15.296,15.577,15.296,15.577,1103,0
+PNBK.US,D,20190621,000000,15.296,15.372,15.296,15.296,2319,0
+PNBK.US,D,20190626,000000,14.977,15.084,14.977,15.056,2351,0
+PNBK.US,D,20190627,000000,15.016,15.091,15.016,15.091,262,0
+PNBK.US,D,20190628,000000,15.376,15.378,15.376,15.376,2413,0
+PNBK.US,D,20190702,000000,14.977,14.977,14.897,14.897,1282,0
+PNBK.US,D,20190705,000000,14.797,14.797,14.797,14.797,1005,0
+PNBK.US,D,20190711,000000,14.777,14.777,14.762,14.777,652,0
+PNBK.US,D,20190712,000000,14.747,14.821,14.737,14.737,2689,0
+PNBK.US,D,20190715,000000,14.557,14.557,14.547,14.557,2539,0
+PNBK.US,D,20190718,000000,14.827,14.827,14.692,14.827,3468,0
+PNBK.US,D,20190722,000000,14.676,14.999,14.477,14.477,2310,0
+PNBK.US,D,20190723,000000,14.477,14.477,14.467,14.467,515,0
+PNBK.US,D,20190724,000000,14.347,14.347,14.347,14.347,147,0
+PNBK.US,D,20190725,000000,14.524,14.524,14.347,14.347,1102,0
+PNBK.US,D,20190729,000000,14.472,14.479,14.347,14.347,1650,0
+PNBK.US,D,20190730,000000,15.426,15.426,15.426,15.426,217,0
+PNBK.US,D,20190801,000000,14.427,14.477,14.427,14.477,865,0
+PNBK.US,D,20190805,000000,14.317,14.317,14.317,14.317,617,0
+PNBK.US,D,20190806,000000,14.038,14.038,14.038,14.038,130,0
+PNBK.US,D,20190807,000000,14.038,14.038,14.038,14.038,178,0
+PNBK.US,D,20190812,000000,14.477,14.477,14.477,14.477,122,0
+PNBK.US,D,20190816,000000,14.098,14.098,14.098,14.098,460,0
+PNBK.US,D,20190823,000000,14.128,14.198,13.928,14.038,2399,0
+PNBK.US,D,20190826,000000,13.799,13.799,13.799,13.799,150,0
+PNBK.US,D,20190827,000000,12.581,13.97,12.581,13.97,3153,0
+PNBK.US,D,20190828,000000,13.339,13.756,13.339,13.756,1165,0
+PNBK.US,D,20190829,000000,13.199,13.551,13.199,13.549,1458,0
+PNBK.US,D,20190830,000000,13.309,13.309,13.309,13.309,180,0
+PNBK.US,D,20190903,000000,13.189,13.189,13.189,13.189,361,0
+PNBK.US,D,20190904,000000,12.989,14.276,12.989,13.327,16835,0
+PNBK.US,D,20190905,000000,12.989,12.989,12.989,12.989,403,0
+PNBK.US,D,20190910,000000,12.88,12.88,12.88,12.88,152,0
+PNBK.US,D,20190911,000000,12.839,12.839,12.839,12.839,453,0
+PNBK.US,D,20190917,000000,12.649,12.649,12.649,12.649,112,0
+PNBK.US,D,20190919,000000,12.51,12.51,12.51,12.51,102,0
+PNBK.US,D,20190920,000000,12.54,12.54,12.54,12.54,113,0
+PNBK.US,D,20190923,000000,12.51,12.51,12.51,12.51,102,0
+PNBK.US,D,20190924,000000,12.51,12.799,12.51,12.799,334,0
+PNBK.US,D,20190925,000000,12.52,12.52,12.52,12.52,201,0
+PNBK.US,D,20190930,000000,12.749,12.749,12.749,12.749,173,0
+PNBK.US,D,20191001,000000,13.185,13.185,13.185,13.185,3002,0
+PNBK.US,D,20191003,000000,12.645,12.645,12.51,12.51,371,0
+PNBK.US,D,20191004,000000,12.54,12.679,12.54,12.659,395,0
+PNBK.US,D,20191007,000000,12.614,12.614,12.51,12.51,999,0
+PNBK.US,D,20191014,000000,12.621,12.621,12.621,12.621,147,0
+PNBK.US,D,20191015,000000,12.52,12.52,12.52,12.52,176,0
+PNBK.US,D,20191021,000000,12.695,12.695,12.57,12.57,1898,0
+PNBK.US,D,20191023,000000,12.512,12.512,12.512,12.512,102,0
+PNBK.US,D,20191025,000000,12.52,12.52,12.52,12.52,2294,0
+PNBK.US,D,20191031,000000,12.789,12.789,12.789,12.789,213,0
+PNBK.US,D,20191105,000000,12.889,12.979,12.606,12.606,6196,0
+PNBK.US,D,20191114,000000,12.53,12.53,12.43,12.449,1211,0
+PNBK.US,D,20191115,000000,12.42,12.42,12.36,12.36,2343,0
+PNBK.US,D,20191118,000000,12.33,12.37,12.24,12.25,4853,0
+PNBK.US,D,20191126,000000,12.11,12.11,12.1,12.11,5991,0
+PNBK.US,D,20191127,000000,12.51,12.51,12.51,12.51,100,0
+PNBK.US,D,20191129,000000,12.525,12.54,12.525,12.54,1001,0
+PNBK.US,D,20191202,000000,12.218,12.218,12.218,12.218,636,0
+PNBK.US,D,20191205,000000,12.113,12.113,12.01,12.01,10194,0
+PNBK.US,D,20191209,000000,12.5,12.5,12.5,12.5,350,0
+PNBK.US,D,20191211,000000,12.5,12.5,12.5,12.5,300,0
+PNBK.US,D,20191212,000000,12.2718,12.2718,12.2718,12.2718,581,0
+PNBK.US,D,20191216,000000,12.6297,12.63,12.32,12.3816,13346,0
+PNBK.US,D,20191217,000000,12.41,12.5,12.41,12.4101,1836,0
+PNBK.US,D,20191218,000000,12.42,12.492,12.42,12.492,1235,0
+PNBK.US,D,20191219,000000,12.4878,12.4878,12.4878,12.4878,287,0
+PNBK.US,D,20191220,000000,12.7321,12.7321,12.7321,12.7321,118,0
+PNBK.US,D,20191227,000000,12.7,12.7,12.57,12.66,21089,0
+PNBK.US,D,20191230,000000,12.7,12.8766,12.7,12.7,1438,0
+PNBK.US,D,20191231,000000,12.7,12.76,12.7,12.76,1229,0
+PNBK.US,D,20200102,000000,12.8,12.82,12.8,12.82,588,0
+PNBK.US,D,20200103,000000,12.82,13.01,12.82,12.85,1912,0
+PNBK.US,D,20200106,000000,12.7,12.7,12.7,12.7,436,0
+PNBK.US,D,20200107,000000,12.77,12.81,12.75,12.77,1404,0
+PNBK.US,D,20200108,000000,12.99,12.99,12.99,12.99,112,0
+PNBK.US,D,20200114,000000,13.0065,13.0065,12.96,12.96,571,0
+PNBK.US,D,20200116,000000,12.97,13.011,12.97,13,1470,0
+PNBK.US,D,20200117,000000,13.0851,13.0851,13.02,13.02,686,0
+PNBK.US,D,20200121,000000,13.03,13.05,13.03,13.05,311,0
+PNBK.US,D,20200122,000000,13.06,13.06,13.06,13.06,357,0
+PNBK.US,D,20200123,000000,13.2,13.2,13.11,13.2,7024,0
+PNBK.US,D,20200127,000000,13.06,13.46,13.06,13.06,1186,0
+PNBK.US,D,20200129,000000,13.29,13.3124,13.29,13.3124,966,0
+PNBK.US,D,20200203,000000,13.4,13.5,13.2673,13.2673,5296,0
+PNBK.US,D,20200204,000000,13.5,13.5,13.5,13.5,300,0
+PNBK.US,D,20200207,000000,12.7437,13.5681,12.7437,13.5681,1026,0
+PNBK.US,D,20200211,000000,14,14,14,14,303,0
+PNBK.US,D,20200213,000000,13.58,13.61,13.57,13.57,363,0
+PNBK.US,D,20200214,000000,13.6424,13.6694,13.5801,13.5801,1000,0
+PNBK.US,D,20200218,000000,13.61,13.649,13.61,13.649,1597,0
+PNBK.US,D,20200220,000000,13.8313,13.8313,13.8313,13.8313,150,0
+PNBK.US,D,20200226,000000,13.9068,13.9068,13.9029,13.9029,1108,0
+PNBK.US,D,20200227,000000,13.75,13.75,13.75,13.75,100,0
+PNBK.US,D,20200228,000000,13.52,13.664,13.52,13.664,4970,0
+PNBK.US,D,20200302,000000,13.5,13.5,13.5,13.5,2435,0
+PNBK.US,D,20200304,000000,12.73,13.52,12.73,13.52,2989,0
+PNBK.US,D,20200305,000000,12.7,12.7,12.7,12.7,345,0
+PNBK.US,D,20200309,000000,12.5,12.5,10.83,10.83,2379,0
+PNBK.US,D,20200310,000000,11.018,11.61,10.87,10.87,2078,0
+PNBK.US,D,20200311,000000,10.87,10.87,8.04,8.21,7673,0
+PNBK.US,D,20200312,000000,8.51,8.51,8.5,8.5,1186,0
+PNBK.US,D,20200313,000000,8.61,8.61,8.6,8.6,601,0
+PNBK.US,D,20200316,000000,6.91,6.91,6.331,6.6304,784,0
+PNBK.US,D,20200317,000000,6.76,6.76,6.76,6.76,1080,0
+PNBK.US,D,20200318,000000,6.62,6.62,6.37,6.4019,2593,0
+PNBK.US,D,20200319,000000,6.4,6.75,6.4,6.7,1996,0
+PNBK.US,D,20200320,000000,6.688,6.6917,6.355,6.6917,483,0
+PNBK.US,D,20200324,000000,6.38,7.2477,6.07,6.77,2146,0
+PNBK.US,D,20200325,000000,6.27,6.633,6.27,6.633,574,0
+PNBK.US,D,20200326,000000,7,7.38,6.95,7.38,2601,0
+PNBK.US,D,20200330,000000,6.8913,6.8913,6.62,6.62,2521,0
+PNBK.US,D,20200401,000000,6.12,6.12,6.12,6.12,325,0
+PNBK.US,D,20200403,000000,6.02,6.02,3.83,4.43,13494,0
+PNBK.US,D,20200406,000000,4.8,5.3,4.75,5.3,3743,0
+PNBK.US,D,20200407,000000,5.1,6,5.1,6,428,0
+PNBK.US,D,20200408,000000,5.5,5.9556,5.5,5.9556,368,0
+PNBK.US,D,20200409,000000,6.035,6.09,6.03,6.081,3034,0
+PNBK.US,D,20200413,000000,6,6,5.26,5.68,2897,0
+PNBK.US,D,20200414,000000,5.9,5.9,5.9,5.9,145,0
+PNBK.US,D,20200416,000000,5.9,6,5.7,5.7,405,0
+PNBK.US,D,20200417,000000,5.875,5.875,5.875,5.875,198,0
+PNBK.US,D,20200421,000000,5.36,5.8,5.36,5.8,316,0
+PNBK.US,D,20200424,000000,5.4502,5.75,5.4502,5.75,1178,0
+PNBK.US,D,20200427,000000,5.65,5.7075,5.65,5.7075,446,0
+PNBK.US,D,20200501,000000,5.8,5.8,5.4312,5.7499,375,0
+PNBK.US,D,20200507,000000,5.13,5.6,5.13,5.6,566,0
+PNBK.US,D,20200518,000000,5.7,6.09,5.6,6.09,2284,0
+PNBK.US,D,20200519,000000,5.3,5.7,5.3,5.7,402,0
+PNBK.US,D,20200520,000000,5.2,5.6,5.14,5.6,526,0
+PNBK.US,D,20200522,000000,5.37,5.8501,5.37,5.8501,716,0
+PNBK.US,D,20200526,000000,5.9,5.9,5.9,5.9,241,0
+PNBK.US,D,20200527,000000,5.48,5.85,5.48,5.85,305,0
+PNBK.US,D,20200529,000000,5.85,5.8501,5.85,5.8501,1549,0
+PNBK.US,D,20200601,000000,5.58,5.75,5.25,5.75,1468,0
+PNBK.US,D,20200603,000000,5.75,5.89,5.35,5.89,709,0
+PNBK.US,D,20200604,000000,5.55,5.55,5.55,5.55,528,0
+PNBK.US,D,20200605,000000,5.8,5.8,5.75,5.75,1232,0
+PNBK.US,D,20200608,000000,5.66,6.09,5.66,6.06,3729,0
+PNBK.US,D,20200609,000000,5.91,5.91,5.9,5.9,798,0
+PNBK.US,D,20200611,000000,5.49,5.5199,5.37,5.5199,1342,0
+PNBK.US,D,20200612,000000,5.67,6.0701,5.67,6.0701,505,0
+PNBK.US,D,20200615,000000,5.5,6.05,5.5,6.05,348,0
+PNBK.US,D,20200616,000000,5.9569,5.9569,5.775,5.775,858,0
+PNBK.US,D,20200617,000000,6.15,9.68,6.15,6.2202,37524,0
+PNBK.US,D,20200618,000000,6.26,7.84,6.25,6.25,8662,0
+PNBK.US,D,20200619,000000,6.35,7.4997,6.3,7.45,3615,0
+PNBK.US,D,20200622,000000,7.08,7.33,7.08,7.33,850,0
+PNBK.US,D,20200623,000000,6.2921,6.69,6.1001,6.45,4026,0
+PNBK.US,D,20200624,000000,6.25,6.58,6.25,6.3,1432,0
+PNBK.US,D,20200625,000000,5.54,6.45,5.5,6.45,2928,0
+PNBK.US,D,20200626,000000,5.5,5.89,5.5,5.89,1556,0
+PNBK.US,D,20200629,000000,5.99,5.99,5.8,5.8,477,0
+PNBK.US,D,20200630,000000,5.68,5.9,5.56,5.9,1153,0
+PNBK.US,D,20200701,000000,6.14,6.28,5.71,6.1595,948,0
+PNBK.US,D,20200702,000000,6.32,6.5,5.7502,5.9723,6179,0
+PNBK.US,D,20200706,000000,6.2,6.25,6.01,6.24,1366,0
+PNBK.US,D,20200707,000000,5.85,5.85,5.85,5.85,381,0
+PNBK.US,D,20200708,000000,6,6.47,5.82,6.47,1452,0
+PNBK.US,D,20200709,000000,6.24,7.41,6.109,7.31,37575,0
+PNBK.US,D,20200710,000000,7.01,7.31,6,6.03,48975,0
+PNBK.US,D,20200713,000000,6.25,6.25,5.95,6.01,6690,0
+PNBK.US,D,20200714,000000,5.75,6.295,5.5975,6.295,4715,0
+PNBK.US,D,20200715,000000,6.08,6.2863,5.9257,6.1848,8364,0
+PNBK.US,D,20200716,000000,6.1,6.15,5.95,6.15,1235,0
+PNBK.US,D,20200717,000000,6.13,6.18,5.99,5.99,2946,0
+PNBK.US,D,20200720,000000,6.18,6.2,6.06,6.0682,3736,0
+PNBK.US,D,20200721,000000,6.12,6.2887,6,6.24,13582,0
+PNBK.US,D,20200722,000000,6.2,6.2,6,6.1737,2095,0
+PNBK.US,D,20200723,000000,6.25,6.3,6.25,6.3,586,0
+PNBK.US,D,20200724,000000,6.145,6.145,5.995,6.08,1669,0
+PNBK.US,D,20200727,000000,6.38,6.38,6.08,6.08,202,0
+PNBK.US,D,20200728,000000,6.255,6.255,6.255,6.255,204,0
+PNBK.US,D,20200729,000000,6.0802,6.0802,6.0802,6.0802,374,0
+PNBK.US,D,20200730,000000,6.0802,6.46,5.58,6.06,8316,0
+PNBK.US,D,20200731,000000,6,6.21,5.56,6,4971,0
+PNBK.US,D,20200803,000000,6.04,6.04,6.04,6.04,300,0
+PNBK.US,D,20200804,000000,6.1,6.1,6.1,6.1,681,0
+PNBK.US,D,20200805,000000,6.0628,6.22,5.976,6.02,3733,0
+PNBK.US,D,20200806,000000,6.5,10.45,6.35,6.95,401714,0
+PNBK.US,D,20200807,000000,7.12,9.5,6.51,8.63,491812,0
+PNBK.US,D,20200810,000000,8.37,8.5,7.11,7.77,48080,0
+PNBK.US,D,20200811,000000,7.35,7.59,6.83,7.25,42685,0
+PNBK.US,D,20200812,000000,6.8,6.99,6.8,6.82,10238,0
+PNBK.US,D,20200813,000000,6.8201,6.99,6.35,6.83,10403,0
+PNBK.US,D,20200814,000000,6.43,6.91,6.3,6.39,10971,0
+PNBK.US,D,20200817,000000,6.3,6.88,6.17,6.32,4997,0
+PNBK.US,D,20200818,000000,6.1,6.45,6.05,6.39,6130,0
+PNBK.US,D,20200819,000000,6.16,7.24,6.16,6.4301,38830,0
+PNBK.US,D,20200820,000000,6.645,6.645,6.3,6.55,8778,0
+PNBK.US,D,20200821,000000,6.645,6.645,6.4,6.57,1764,0
+PNBK.US,D,20200824,000000,6.22,6.46,6,6.28,5985,0
+PNBK.US,D,20200825,000000,5.99,6.34,5.94,5.9629,15670,0
+PNBK.US,D,20200826,000000,6.05,6.17,5.85,5.9009,7533,0
+PNBK.US,D,20200827,000000,5.9111,5.9556,5.85,5.955,3786,0
+PNBK.US,D,20200828,000000,5.85,5.92,5.8,5.8,1659,0
+PNBK.US,D,20200831,000000,5.58,5.9517,5.5171,5.79,8462,0
+PNBK.US,D,20200901,000000,5.59,7.055,5.5,6.89,59744,0
+PNBK.US,D,20200902,000000,6.25,6.68,6.24,6.68,2916,0
+PNBK.US,D,20200903,000000,6.31,6.32,5.5201,5.87,26191,0
+PNBK.US,D,20200904,000000,5.8,6.62,5.8,6.62,5477,0
+PNBK.US,D,20200908,000000,5.97,6.51,5.7244,5.8558,8994,0
+PNBK.US,D,20200909,000000,6.3697,6.4819,5.56,5.96,20051,0
+PNBK.US,D,20200910,000000,6.15,6.32,5.81,5.845,7473,0
+PNBK.US,D,20200911,000000,6.0588,6.12,5.56,6.1185,17098,0
+PNBK.US,D,20200914,000000,5.87,6,5.61,5.97,7006,0
+PNBK.US,D,20200916,000000,6.0047,6.0047,5.96,6,1898,0
+PNBK.US,D,20200917,000000,5.9908,5.9908,5.81,5.99,1538,0
+PNBK.US,D,20200918,000000,5.82,6.01,5.78,6.01,4237,0
+PNBK.US,D,20200921,000000,5.71,5.885,5.71,5.885,294,0
+PNBK.US,D,20200922,000000,5.97,5.97,5.97,5.97,173,0
+PNBK.US,D,20200923,000000,5.6869,5.9,5.61,5.72,4666,0
+PNBK.US,D,20200925,000000,5.72,7.8658,5.72,7.29,59275,0
+PNBK.US,D,20200928,000000,6.6,7.08,6.57,6.785,25215,0
+PNBK.US,D,20200929,000000,6.3,6.79,6.2637,6.79,3734,0
+PNBK.US,D,20200930,000000,6.675,6.99,6.48,6.92,2621,0
+PNBK.US,D,20201001,000000,6.92,7.5,6.695,7.5,9155,0
+PNBK.US,D,20201002,000000,6.98,7,6.7501,6.88,4725,0
+PNBK.US,D,20201005,000000,6.88,7.01,6.8311,6.905,1500,0
+PNBK.US,D,20201006,000000,7,7.0001,6.91,7,3513,0
+PNBK.US,D,20201007,000000,7.0497,7.95,6.4701,7.03,42460,0
+PNBK.US,D,20201008,000000,7,7.03,6.56,6.8673,4475,0
+PNBK.US,D,20201009,000000,6.73,6.76,6.66,6.7416,4129,0
+PNBK.US,D,20201012,000000,6.7717,6.9578,6.7717,6.9578,644,0
+PNBK.US,D,20201013,000000,6.75,7.1,6.75,7.1,411,0
+PNBK.US,D,20201014,000000,6.7,6.94,6.7,6.94,1176,0
+PNBK.US,D,20201015,000000,6.83,6.83,6.83,6.83,261,0
+PNBK.US,D,20201016,000000,6.83,6.83,6.83,6.83,628,0
+PNBK.US,D,20201020,000000,7.015,7.015,6.75,6.95,639,0
+PNBK.US,D,20201021,000000,6.9,6.9,6.85,6.85,2188,0
+PNBK.US,D,20201022,000000,6.85,6.85,6.75,6.75,436,0
+PNBK.US,D,20201026,000000,6.88,6.88,6.88,6.88,289,0
+PNBK.US,D,20201029,000000,6.81,6.81,6.74,6.81,3218,0
+PNBK.US,D,20201030,000000,6.71,6.84,6.51,6.84,1212,0
+PNBK.US,D,20201103,000000,6.75,6.75,6.75,6.75,107,0
+PNBK.US,D,20201105,000000,6.69,6.69,6.69,6.69,844,0
+PNBK.US,D,20201106,000000,6.52,6.77,6.43,6.77,3260,0
+PNBK.US,D,20201109,000000,6.8,6.8,6.8,6.8,894,0
+PNBK.US,D,20201113,000000,7,7,6.9077,7,1164,0
+PNBK.US,D,20201116,000000,7.16,7.16,6.9141,6.9141,751,0
+PNBK.US,D,20201117,000000,7.19,7.24,7.19,7.24,581,0
+PNBK.US,D,20201118,000000,6.855,7.24,6.855,7.24,669,0
+PNBK.US,D,20201119,000000,6.91,7.23,6.87,7.23,1440,0
+PNBK.US,D,20201120,000000,7.2,7.22,6.92,7.22,1409,0
+PNBK.US,D,20201123,000000,6.8451,7.25,6.8451,7.2,510,0
+PNBK.US,D,20201124,000000,7.25,7.39,7.15,7.39,2635,0
+PNBK.US,D,20201125,000000,7.75,7.99,7.75,7.97,2755,0
+PNBK.US,D,20201127,000000,7.98,7.99,7.98,7.99,598,0
+PNBK.US,D,20201130,000000,7.9684,7.99,7.9684,7.99,502,0
+PNBK.US,D,20201201,000000,7.5001,7.99,7.5001,7.99,706,0
+PNBK.US,D,20201203,000000,7.9818,7.9818,7.9818,7.9818,442,0
+PNBK.US,D,20201204,000000,7.99,8.78,7.99,8.21,2702,0
+PNBK.US,D,20201207,000000,8,8.8,8,8.6393,4207,0
+PNBK.US,D,20201208,000000,8.5,8.5,8.5,8.5,409,0
+PNBK.US,D,20201209,000000,8.643,8.89,8.6,8.89,5443,0
+PNBK.US,D,20201210,000000,8.65,9.05,8.6,8.75,3797,0
+PNBK.US,D,20201214,000000,8.705,8.705,8.705,8.705,271,0
+PNBK.US,D,20201215,000000,8.6001,9.02,8.6001,9.02,284,0
+PNBK.US,D,20201216,000000,9,9.13,8.865,8.89,1733,0
+PNBK.US,D,20201217,000000,8.55,9.05,8.55,9.05,3881,0
+PNBK.US,D,20201218,000000,9,9.05,8.5,8.5,2234,0
+PNBK.US,D,20201221,000000,8.8,9.464,8.8,9.184,506,0
+PNBK.US,D,20201222,000000,8.6923,8.6923,8.6923,8.6923,261,0
+PNBK.US,D,20201223,000000,9.14,9.77,9.14,9.665,985,0
+PNBK.US,D,20201228,000000,9.95,10,9.525,9.9219,4222,0
+PNBK.US,D,20201229,000000,9.495,9.99,9,9.99,2268,0
+PNBK.US,D,20201230,000000,9.332,9.99,9.08,9.8288,4968,0
+PNBK.US,D,20201231,000000,9.24,9.99,9,9.94,1394,0
+PNBK.US,D,20210104,000000,9.51,10,9.51,9.74,1922,0
+PNBK.US,D,20210105,000000,10.29,10.59,9.79,9.79,789,0
+PNBK.US,D,20210106,000000,9.52,9.71,9.5,9.55,2316,0
+PNBK.US,D,20210107,000000,10.49,10.49,10.49,10.49,279,0
+PNBK.US,D,20210111,000000,9.78,10.235,9.78,10,6029,0
+PNBK.US,D,20210113,000000,10,10.61,10,10.4,2375,0
+PNBK.US,D,20210114,000000,9.77,10.4,9.77,10.4,5154,0
+PNBK.US,D,20210120,000000,10.01,10.67,10.01,10.2,1319,0
+PNBK.US,D,20210125,000000,9.9063,10.9,9.9063,10.9,637,0
+PNBK.US,D,20210126,000000,10.8521,10.8521,10.685,10.685,267,0
+PNBK.US,D,20210128,000000,10.8799,10.8799,10.25,10.25,1544,0
+PNBK.US,D,20210201,000000,9.9195,9.9195,9.9195,9.9195,320,0
+PNBK.US,D,20210204,000000,10.8543,10.8543,10.8543,10.8543,263,0
+PNBK.US,D,20210208,000000,10.952,10.952,10.952,10.952,388,0
+PNBK.US,D,20210210,000000,10.87,10.87,10.87,10.87,352,0
+PNBK.US,D,20210212,000000,10.5625,10.5625,10.5625,10.5625,303,0
+PNBK.US,D,20210216,000000,9.95,10.305,9.95,10.305,430,0
+PNBK.US,D,20210217,000000,10.1793,10.69,9.99,9.99,583,0
+PNBK.US,D,20210223,000000,10.01,10.01,10.01,10.01,203,0
+PNBK.US,D,20210225,000000,10.28,10.28,10.28,10.28,283,0
+PNBK.US,D,20210226,000000,10,10.87,10,10.87,546,0
+PNBK.US,D,20210301,000000,10.3658,10.8,10.24,10.8,3410,0
+PNBK.US,D,20210302,000000,10.91,10.91,10.91,10.91,156,0
+PNBK.US,D,20210304,000000,10.99,10.9986,10.96,10.9986,1077,0
+PNBK.US,D,20210308,000000,10.705,10.705,10.705,10.705,116,0
+PNBK.US,D,20210309,000000,11,11,10.75,10.75,550,0
+PNBK.US,D,20210312,000000,10.6588,10.6588,10.11,10.11,1549,0
+PNBK.US,D,20210315,000000,10.4,10.46,10.4,10.46,475,0
+PNBK.US,D,20210316,000000,10.71,10.71,10.71,10.71,121,0
+PNBK.US,D,20210319,000000,10.1,10.77,10.1,10.57,4522,0
+PNBK.US,D,20210322,000000,10.0027,10.61,10,10.61,2648,0
+PNBK.US,D,20210323,000000,10.1333,10.61,10.1333,10.61,1044,0
+PNBK.US,D,20210324,000000,10.4633,10.4633,10.4633,10.4633,149,0
+PNBK.US,D,20210325,000000,9.96,10.61,9.96,10.5435,724,0
+PNBK.US,D,20210326,000000,10.61,10.6294,10.61,10.61,1903,0
+PNBK.US,D,20210329,000000,10.06,10.53,10.02,10.53,1894,0
+PNBK.US,D,20210330,000000,9.6511,10.39,9.6511,10.39,2660,0
+PNBK.US,D,20210331,000000,9.92,10.48,9.92,10.48,1672,0
+PNBK.US,D,20210401,000000,9.99,10.48,9.99,10.48,1830,0
+PNBK.US,D,20210405,000000,9.93,10.24,9.78,10.19,3910,0
+PNBK.US,D,20210406,000000,9.87,10.54,9.85,10.19,2186,0
+PNBK.US,D,20210407,000000,10.29,10.29,9.72,10,3732,0
+PNBK.US,D,20210408,000000,9.66,9.84,9.66,9.84,1633,0
+PNBK.US,D,20210409,000000,9.84,9.84,9.84,9.84,426,0
+PNBK.US,D,20210412,000000,9.8197,9.8197,9.8197,9.8197,508,0
+PNBK.US,D,20210414,000000,9.5,9.6,9.5,9.6,1737,0
+PNBK.US,D,20210415,000000,9.6,9.6,9.56,9.56,536,0
+PNBK.US,D,20210419,000000,9.1772,9.55,9.1772,9.41,721,0
+PNBK.US,D,20210421,000000,9,9.93,8.12,9.75,6045,0
+PNBK.US,D,20210422,000000,9.01,9.75,9,9.35,1702,0
+PNBK.US,D,20210423,000000,9.05,9.75,9.05,9.75,1361,0
+PNBK.US,D,20210426,000000,9.2,9.75,9.2,9.5,2055,0
+PNBK.US,D,20210427,000000,9.3,9.7,9.3,9.7,1310,0
+PNBK.US,D,20210428,000000,9.84,9.84,9.31,9.3752,2881,0
+PNBK.US,D,20210429,000000,9.73,9.73,9.31,9.31,1911,0
+PNBK.US,D,20210430,000000,9.3,9.31,9.3,9.31,1777,0
+PNBK.US,D,20210503,000000,9.4,9.4,9.02,9.12,6585,0
+PNBK.US,D,20210504,000000,9.12,9.36,9.07,9.36,2428,0
+PNBK.US,D,20210505,000000,9.1675,9.23,9.06,9.23,2072,0
+PNBK.US,D,20210506,000000,8.89,9.19,8.89,9.05,1493,0
+PNBK.US,D,20210507,000000,9.02,9.04,9.02,9.02,1435,0
+PNBK.US,D,20210510,000000,8.91,8.91,8.89,8.91,1239,0
+PNBK.US,D,20210511,000000,8.91,8.91,8.91,8.91,1162,0
+PNBK.US,D,20210512,000000,8.91,9.13,8.8,8.8,21739,0
+PNBK.US,D,20210513,000000,8.82,9,8.71,8.78,12557,0
+PNBK.US,D,20210514,000000,8.79,8.87,8.7,8.85,10823,0
+PNBK.US,D,20210517,000000,8.63,8.745,8.61,8.745,3014,0
+PNBK.US,D,20210518,000000,8.68,8.68,8.56,8.56,9570,0
+PNBK.US,D,20210519,000000,8.63,8.63,8.5,8.5,12659,0
+PNBK.US,D,20210520,000000,8.5,8.5,8.46,8.5,9988,0
+PNBK.US,D,20210521,000000,8.42,8.5209,8.32,8.32,8296,0
+PNBK.US,D,20210524,000000,8.32,8.5,8.16,8.5,7580,0
+PNBK.US,D,20210525,000000,8.22,8.3,8.21,8.21,7330,0
+PNBK.US,D,20210526,000000,8.21,8.42,8.16,8.42,5795,0
+PNBK.US,D,20210527,000000,8.27,8.27,8.26,8.26,4421,0
+PNBK.US,D,20210528,000000,8.4382,8.4382,8.16,8.19,8167,0
+PNBK.US,D,20210601,000000,8.2917,8.45,8.17,8.44,7681,0
+PNBK.US,D,20210602,000000,8.26,8.48,8.21,8.48,6839,0
+PNBK.US,D,20210603,000000,8.28,8.41,8,8.04,17014,0
+PNBK.US,D,20210604,000000,8.04,8.24,8,8.01,6568,0
+PNBK.US,D,20210607,000000,8.2,8.2,8.02,8.04,4720,0
+PNBK.US,D,20210608,000000,8.03,8.1,8,8,8559,0
+PNBK.US,D,20210609,000000,8.1,8.11,7.89,7.99,9674,0
+PNBK.US,D,20210610,000000,7.92,8.1,7.91,8,8862,0
+PNBK.US,D,20210611,000000,8.15,8.93,7.92,8.15,33809,0
+PNBK.US,D,20210614,000000,8.18,8.35,8.0288,8.35,3172,0
+PNBK.US,D,20210615,000000,8.25,8.37,8.06,8.06,2486,0
+PNBK.US,D,20210616,000000,8.06,8.5,8.06,8.5,12795,0
+PNBK.US,D,20210617,000000,8.59,8.63,8.27,8.5,9474,0
+PNBK.US,D,20210618,000000,8.25,8.53,8.085,8.53,15872,0
+PNBK.US,D,20210621,000000,8.49,8.74,8.16,8.57,11223,0
+PNBK.US,D,20210622,000000,8.32,8.65,8.31,8.65,10144,0
+PNBK.US,D,20210623,000000,9.05,9.08,8.77,9.08,6590,0
+PNBK.US,D,20210624,000000,9.222,9.222,8.77,9.14,2724,0
+PNBK.US,D,20210625,000000,9,9.62,8.8,9.62,12226,0
+PNBK.US,D,20210628,000000,9.0723,9.77,9.0723,9.5473,5153,0
+PNBK.US,D,20210629,000000,9.28,9.42,9.14,9.16,2761,0
+PNBK.US,D,20210630,000000,9.12,9.15,9.12,9.13,3768,0
+PNBK.US,D,20210701,000000,9.15,9.4399,9.15,9.15,7532,0
+PNBK.US,D,20210706,000000,9.16,9.25,9.16,9.25,2883,0
+PNBK.US,D,20210707,000000,9.2,9.24,9.16,9.2,5021,0
+PNBK.US,D,20210708,000000,9.25,12.37,9.2,9.2,371535,0
+PNBK.US,D,20210709,000000,9.2,9.33,8.51,9.18,63000,0
+PNBK.US,D,20210712,000000,9.39,9.71,8.96,9.14,12299,0
+PNBK.US,D,20210713,000000,9.15,9.1776,8.97,9.05,18838,0
+PNBK.US,D,20210714,000000,9.94,9.94,8.95,8.97,3482,0
+PNBK.US,D,20210715,000000,9.83,9.83,8.95,9,3982,0
+PNBK.US,D,20210716,000000,8.98,9.051,8.91,8.92,3153,0
+PNBK.US,D,20210719,000000,9.05,9.05,8.6801,8.92,5788,0
+PNBK.US,D,20210720,000000,8.92,9.05,8.5201,8.78,23642,0
+PNBK.US,D,20210721,000000,8.8,8.8717,8.8,8.82,4605,0
+PNBK.US,D,20210722,000000,8.82,8.82,8.81,8.82,1582,0
+PNBK.US,D,20210726,000000,9.05,9.05,8.76,8.76,14243,0
+PNBK.US,D,20210727,000000,8.7784,9.05,8.75,9.02,9928,0
+PNBK.US,D,20210729,000000,8.83,9.12,8.81,9.12,3007,0
+PNBK.US,D,20210730,000000,8.92,8.92,8.86,8.86,2541,0
+PNBK.US,D,20210803,000000,9.03,9.15,8.91,8.91,1450,0
+PNBK.US,D,20210805,000000,8.93,8.99,8.9,8.92,2043,0
+PNBK.US,D,20210806,000000,9,9.05,8.82,9,4588,0
+PNBK.US,D,20210809,000000,9.1,9.25,9.1,9.2,2788,0
+PNBK.US,D,20210810,000000,9.18,9.22,9.17,9.21,1201,0
+PNBK.US,D,20210811,000000,9.25,9.4,9.25,9.26,1307,0
+PNBK.US,D,20210812,000000,9.42,9.5,9.42,9.46,2737,0
+PNBK.US,D,20210813,000000,9.43,9.43,9.43,9.43,180,0
+PNBK.US,D,20210816,000000,9.33,9.33,9.12,9.3,791,0
+PNBK.US,D,20210817,000000,9.26,9.49,9.26,9.34,2633,0
+PNBK.US,D,20210818,000000,9.15,9.295,9.1,9.15,3713,0
+PNBK.US,D,20210819,000000,9.05,9.24,8.82,9.24,9453,0
+PNBK.US,D,20210823,000000,9.15,9.49,9.02,9.49,1758,0
+PNBK.US,D,20210825,000000,9.06,9.33,9.06,9.08,1599,0
+PNBK.US,D,20210826,000000,9.5,9.5,9.31,9.46,576,0
+PNBK.US,D,20210827,000000,9.47,9.47,9.15,9.15,659,0
+PNBK.US,D,20210830,000000,9.225,9.3,9.15,9.3,881,0
+PNBK.US,D,20210901,000000,9.3,9.4467,9.12,9.285,8137,0
+PNBK.US,D,20210902,000000,9.21,9.245,9.12,9.15,3666,0
+PNBK.US,D,20210903,000000,9.1629,9.45,9.1629,9.45,2728,0
+PNBK.US,D,20210907,000000,9.45,9.45,9.45,9.45,1299,0
+PNBK.US,D,20210908,000000,9.45,9.48,9.38,9.45,2170,0
+PNBK.US,D,20210909,000000,9.45,9.45,9.415,9.45,1945,0
+PNBK.US,D,20210910,000000,9.45,9.47,9.36,9.47,2744,0
+PNBK.US,D,20210913,000000,9.48,9.48,9.36,9.42,1922,0
+PNBK.US,D,20210914,000000,9.4201,9.48,9.4201,9.48,1851,0
+PNBK.US,D,20210915,000000,9.48,9.5,9.25,9.42,4299,0
+PNBK.US,D,20210916,000000,9.465,9.5,9.43,9.43,946,0
+PNBK.US,D,20210917,000000,9.45,9.63,9.26,9.27,29254,0
+PNBK.US,D,20210920,000000,9.499,9.5,9.25,9.5,2725,0
+PNBK.US,D,20210921,000000,9.38,9.4,9.28,9.3,939,0
+PNBK.US,D,20210922,000000,9.48,10,9.47,9.7,8376,0
+PNBK.US,D,20210923,000000,9.7,10,9.57,9.81,12283,0
+PNBK.US,D,20210924,000000,10,10.29,9.9998,10.07,4391,0
+PNBK.US,D,20210927,000000,10.4,10.65,10.01,10.59,10736,0
+PNBK.US,D,20210928,000000,10.41,10.41,10.01,10.02,2312,0
+PNBK.US,D,20210929,000000,10.3453,10.36,10.05,10.15,6634,0
+PNBK.US,D,20210930,000000,10.425,10.425,10.425,10.425,393,0
+PNBK.US,D,20211001,000000,10.15,10.25,10.06,10.06,3503,0
+PNBK.US,D,20211004,000000,10.07,10.17,9.58,9.75,19452,0
+PNBK.US,D,20211005,000000,10.295,10.295,9.6,9.75,8545,0
+PNBK.US,D,20211006,000000,10.3154,10.3154,9.85,10,2603,0
+PNBK.US,D,20211007,000000,9.94,9.99,9.76,9.98,4107,0
+PNBK.US,D,20211008,000000,9.76,9.85,9.75,9.77,9138,0
+PNBK.US,D,20211011,000000,9.78,9.8905,9.76,9.77,7573,0
+PNBK.US,D,20211012,000000,9.77,9.8,9.77,9.8,6207,0
+PNBK.US,D,20211013,000000,9.79,9.79,9.75,9.77,3832,0
+PNBK.US,D,20211014,000000,9.61,10.14,9.61,10.14,3919,0
+PNBK.US,D,20211015,000000,9.93,9.93,9.58,9.7757,4249,0
+PNBK.US,D,20211018,000000,9.85,10.21,9.69,10.21,896,0
+PNBK.US,D,20211020,000000,9.75,9.8677,9.72,9.86,2635,0
+PNBK.US,D,20211021,000000,10,10,9.81,9.81,2548,0
+PNBK.US,D,20211022,000000,9.81,9.81,9.81,9.81,735,0
+PNBK.US,D,20211025,000000,9.61,9.81,9.5,9.73,13698,0
+PNBK.US,D,20211026,000000,10.15,10.15,9.5759,9.6,8388,0
+PNBK.US,D,20211027,000000,9.5,9.51,9.5,9.51,2231,0
+PNBK.US,D,20211028,000000,9.66,9.66,9.4,9.4,1926,0
+PNBK.US,D,20211029,000000,9.5,10.01,9.5,10.01,4620,0
+PNBK.US,D,20211101,000000,9.77,9.77,9.77,9.77,435,0
+PNBK.US,D,20211103,000000,9.79,10.03,9.79,10.03,1206,0
+PNBK.US,D,20211104,000000,9.72,9.72,9.72,9.72,184,0
+PNBK.US,D,20211105,000000,9.99,9.99,9.99,9.99,330,0
+PNBK.US,D,20211108,000000,9.76,10.05,9.76,10,1673,0
+PNBK.US,D,20211110,000000,9.67,9.67,9.67,9.67,570,0
+PNBK.US,D,20211111,000000,9.71,10.02,9.71,9.85,5940,0
+PNBK.US,D,20211112,000000,10.04,10.0499,10.04,10.0499,596,0
+PNBK.US,D,20211115,000000,10.75,16.7,10.75,15.04,544522,0
+PNBK.US,D,20211116,000000,14.4,15.31,14.2,15.25,78981,0
+PNBK.US,D,20211117,000000,15.08,15.42,14.5,15.24,22751,0
+PNBK.US,D,20211118,000000,15.24,15.9,14.8601,15.6,23041,0
+PNBK.US,D,20211119,000000,15.8,15.8,15.2,15.211,17291,0
+PNBK.US,D,20211122,000000,15.8,15.8,15.565,15.77,11791,0
+PNBK.US,D,20211123,000000,15.8,15.8,15.01,15.44,6651,0
+PNBK.US,D,20211124,000000,15.44,15.7,15.0601,15.3131,1081,0
+PNBK.US,D,20211126,000000,15.55,15.55,14.7,14.73,10320,0
+PNBK.US,D,20211129,000000,14.9,15.07,14.54,14.54,5021,0
+PNBK.US,D,20211130,000000,14.4,14.645,14.2,14.2581,4828,0
+PNBK.US,D,20211201,000000,14.0599,14.46,13.69,14.01,18776,0
+PNBK.US,D,20211203,000000,13.74,14.59,13.74,14.59,5914,0
+PNBK.US,D,20211207,000000,14.99,15.51,14.92,15.51,5920,0
+PNBK.US,D,20211208,000000,15.47,15.8,15.44,15.49,20785,0
+PNBK.US,D,20211209,000000,15.49,15.49,14.4,14.4,5350,0
+PNBK.US,D,20211210,000000,14.31,15.11,14.31,15.1,867,0
+PNBK.US,D,20211213,000000,15.17,15.17,14.59,14.59,2027,0
+PNBK.US,D,20211214,000000,14.51,14.6,14.51,14.6,1037,0
+PNBK.US,D,20211215,000000,14.99,16,14.655,15.11,13480,0
+PNBK.US,D,20211216,000000,14.805,15,14.36,14.65,6052,0
+PNBK.US,D,20211217,000000,14.15,15.01,14.15,15.01,4438,0
+PNBK.US,D,20211220,000000,14.84,14.84,14.12,14.75,1487,0
+PNBK.US,D,20211222,000000,15.06,15.1312,14.92,14.92,845,0
+PNBK.US,D,20211227,000000,14.9201,14.9201,14.92,14.92,574,0
+PNBK.US,D,20211228,000000,15,15,14.7757,14.7757,15077,0
+PNBK.US,D,20211229,000000,14.6086,15,14.6086,15,641,0
+PNBK.US,D,20211230,000000,14.7378,15.2,14.7378,15,21004,0
+PNBK.US,D,20211231,000000,15,15.55,15,15.55,1786,0
+PNBK.US,D,20220103,000000,15.55,15.55,15.48,15.48,879,0
+PNBK.US,D,20220104,000000,15.35,16,15.35,15.6,1472,0
+PNBK.US,D,20220105,000000,15.01,15.25,15.01,15.25,318,0
+PNBK.US,D,20220106,000000,15.3766,15.3766,15.3766,15.3766,259,0
+PNBK.US,D,20220107,000000,15.02,15.32,15,15.318,1012,0
+PNBK.US,D,20220111,000000,14.82,15.4,14.82,15.4,986,0
+PNBK.US,D,20220112,000000,15.4,15.4,15.05,15.35,4291,0
+PNBK.US,D,20220113,000000,15.2,15.2,15.2,15.2,158,0
+PNBK.US,D,20220114,000000,15.45,15.45,15.05,15.32,1100,0
+PNBK.US,D,20220118,000000,15.0501,15.226,15.0501,15.226,851,0
+PNBK.US,D,20220119,000000,15.06,15.08,15.06,15.08,544,0
+PNBK.US,D,20220120,000000,15.15,15.22,15.15,15.22,40581,0
+PNBK.US,D,20220121,000000,15.04,15.04,15.03,15.03,402,0
+PNBK.US,D,20220124,000000,14.6901,15.2,14.6901,15.2,785,0
+PNBK.US,D,20220125,000000,14.69,15,14.69,15,1072,0
+PNBK.US,D,20220126,000000,14.8,14.89,14.7,14.7,3669,0
+PNBK.US,D,20220127,000000,14.69,14.725,14.69,14.725,739,0
+PNBK.US,D,20220131,000000,14.69,14.88,14.145,14.805,2090,0
+PNBK.US,D,20220201,000000,15.45,15.45,15.45,15.45,166,0
+PNBK.US,D,20220202,000000,15.2,15.2,14.7,14.945,2131,0
+PNBK.US,D,20220203,000000,15.3131,15.4,14.875,15.23,9583,0
+PNBK.US,D,20220204,000000,15.4,15.4,15.25,15.4,3018,0
+PNBK.US,D,20220207,000000,15.2,15.25,15.2,15.25,1058,0
+PNBK.US,D,20220209,000000,15.4,15.49,15.4,15.49,1129,0
+PNBK.US,D,20220210,000000,15.45,15.5,15.45,15.4604,2081,0
+PNBK.US,D,20220211,000000,15.75,16.5824,15.75,16.07,6818,0
+PNBK.US,D,20220214,000000,16.25,16.25,16.15,16.25,1125,0
+PNBK.US,D,20220215,000000,16.25,16.425,16.2219,16.2501,2106,0
+PNBK.US,D,20220216,000000,16.49,16.5,16.05,16.5,5778,0
+PNBK.US,D,20220218,000000,16.4998,16.5,16.0914,16.45,3207,0
+PNBK.US,D,20220222,000000,16.3,16.3,16.1,16.25,3586,0
+PNBK.US,D,20220223,000000,16.2499,16.2499,16.24,16.24,813,0
+PNBK.US,D,20220224,000000,16.0001,16.16,16.0001,16.16,1265,0
+PNBK.US,D,20220225,000000,16.25,16.4,16.1482,16.4,5064,0
+PNBK.US,D,20220228,000000,16.4252,16.5,16.4252,16.5,9568,0
+PNBK.US,D,20220301,000000,16.25,16.5,16.06,16.06,13693,0
+PNBK.US,D,20220302,000000,16.25,16.5,16.25,16.415,5987,0
+PNBK.US,D,20220303,000000,16.3999,16.4,16.2,16.2,5829,0
+PNBK.US,D,20220304,000000,16.295,16.3899,16.295,16.3899,533,0
+PNBK.US,D,20220307,000000,16.4,16.4,16.19,16.19,988,0
+PNBK.US,D,20220308,000000,16.39,16.4,16.35,16.35,12839,0
+PNBK.US,D,20220310,000000,16.3499,16.4,16.2937,16.4,4168,0
+PNBK.US,D,20220311,000000,16.4,16.4,16.4,16.4,171,0
+PNBK.US,D,20220314,000000,16.3999,16.4,16.3,16.3,781,0
+PNBK.US,D,20220315,000000,16,16,16,16,576,0
+PNBK.US,D,20220316,000000,16.3,16.33,16.26,16.33,2805,0
+PNBK.US,D,20220317,000000,16.4,16.4,16.4,16.4,493,0
+PNBK.US,D,20220318,000000,16.0337,16.4,16.0337,16.4,2189,0
+PNBK.US,D,20220321,000000,16.4,16.4,16.25,16.3307,1000,0
+PNBK.US,D,20220322,000000,16,16.5,16,16.5,20784,0
+PNBK.US,D,20220323,000000,16.4999,16.6412,16.3,16.6412,14347,0
+PNBK.US,D,20220324,000000,16.0201,18,16.0201,16.7,36933,0
+PNBK.US,D,20220325,000000,17.05,17.7499,16.95,17.35,30099,0
+PNBK.US,D,20220328,000000,17.36,17.5177,17.18,17.3998,6774,0
+PNBK.US,D,20220329,000000,17.2499,17.25,17.17,17.17,56646,0
+PNBK.US,D,20220330,000000,17.1283,17.24,17.11,17.2399,10784,0
+PNBK.US,D,20220331,000000,17.1,17.1,16.81,16.93,930,0
+PNBK.US,D,20220401,000000,17.25,17.25,16.7,17.25,5721,0
+PNBK.US,D,20220404,000000,17.24,17.24,17.18,17.23,4600,0
+PNBK.US,D,20220405,000000,17,17.22,16.79,17.22,1140,0
+PNBK.US,D,20220407,000000,16.9,16.99,16.7148,16.84,1229,0
+PNBK.US,D,20220408,000000,16.955,16.955,16.75,16.8,708,0
+PNBK.US,D,20220411,000000,16.035,16.75,16.035,16.75,1805,0
+PNBK.US,D,20220414,000000,14.7742,16.39,14.7742,16.39,4035,0
+PNBK.US,D,20220418,000000,16.17,16.395,16.17,16.395,1262,0
+PNBK.US,D,20220421,000000,16.18,16.4758,16.17,16.17,4769,0
+PNBK.US,D,20220422,000000,16.34,16.34,16.17,16.17,1015,0
+PNBK.US,D,20220425,000000,16,16,15.9104,15.9104,3015,0
+PNBK.US,D,20220426,000000,15.8789,16.35,15.8789,16.294,746,0
+PNBK.US,D,20220427,000000,15.85,15.85,15.85,15.85,316,0
+PNBK.US,D,20220428,000000,15.85,16.05,15.48,16,5246,0
+PNBK.US,D,20220429,000000,15.26,15.5,15.26,15.5,505,0
+PNBK.US,D,20220502,000000,15.95,16.036,15.48,15.7,3751,0
+PNBK.US,D,20220503,000000,16.05,16.09,16.05,16.09,1443,0
+PNBK.US,D,20220504,000000,15.4973,16,15.4973,15.95,1638,0
+PNBK.US,D,20220505,000000,16.32,16.35,15.88,15.88,6505,0
+PNBK.US,D,20220509,000000,15.45,15.49,15.0345,15.244,4600,0
+PNBK.US,D,20220510,000000,15.0101,15.46,14.6558,14.99,10111,0
+PNBK.US,D,20220511,000000,14.96,14.96,13.5,13.8,18759,0
+PNBK.US,D,20220512,000000,13.5,14.75,12.9049,13.8678,20344,0
+PNBK.US,D,20220513,000000,14.79,14.79,13.875,13.9,1187,0
+PNBK.US,D,20220516,000000,13.7,14.4279,13.7,14.21,1435,0
+PNBK.US,D,20220517,000000,14.6,14.6855,14.6,14.6855,419,0
+PNBK.US,D,20220519,000000,14.135,14.44,14.135,14.44,238,0
+PNBK.US,D,20220520,000000,14.24,14.85,14.02,14.0588,655,0
+PNBK.US,D,20220523,000000,14.55,14.55,14.0868,14.25,1754,0
+PNBK.US,D,20220524,000000,14.94,14.95,14.01,14.5,1434,0
+PNBK.US,D,20220525,000000,14.49,14.652,14.49,14.525,7138,0
+PNBK.US,D,20220526,000000,14.5,14.5,14.25,14.4,1358,0
+PNBK.US,D,20220527,000000,14.01,14.6,14.01,14.47,1439,0
+PNBK.US,D,20220531,000000,14.25,14.46,14.17,14.46,3355,0
+PNBK.US,D,20220601,000000,14.47,14.47,14.47,14.47,102,0
+PNBK.US,D,20220602,000000,14.47,14.47,14.3253,14.3437,887,0
+PNBK.US,D,20220603,000000,14.1503,14.46,14.1503,14.2,1861,0
+PNBK.US,D,20220607,000000,13.78,13.855,13.35,13.35,2776,0
+PNBK.US,D,20220608,000000,13.0489,13.49,13.0489,13.25,829,0
+PNBK.US,D,20220609,000000,13.45,13.45,13.45,13.45,305,0
+PNBK.US,D,20220610,000000,13.2,13.48,13.2,13.48,1243,0
+PNBK.US,D,20220613,000000,13,13.2,13,13.178,5825,0
+PNBK.US,D,20220614,000000,13.27,13.27,13.25,13.25,2984,0
+PNBK.US,D,20220615,000000,13,13.6,12.9425,13.6,13850,0
+PNBK.US,D,20220616,000000,13.52,13.74,13,13.34,2049,0
+PNBK.US,D,20220617,000000,13.04,13.445,13,13.25,39647,0
+PNBK.US,D,20220621,000000,13.25,13.325,13.15,13.25,9515,0
+PNBK.US,D,20220622,000000,12.53,13.35,12.53,13.19,883,0
+PNBK.US,D,20220623,000000,13,13.19,12.8,12.8,18731,0
+PNBK.US,D,20220624,000000,12.87,12.97,12.16,12.16,13773,0
+PNBK.US,D,20220627,000000,12.56,12.8,12.53,12.66,4470,0
+PNBK.US,D,20220628,000000,12.6,12.7,12.29,12.55,3549,0
+PNBK.US,D,20220629,000000,11.24,12.2,11.24,12.1899,1756,0
+PNBK.US,D,20220630,000000,12.17,12.17,12.17,12.17,430,0
+PNBK.US,D,20220701,000000,12.37,12.37,12.37,12.37,388,0
+PNBK.US,D,20220706,000000,12.15,12.45,12.15,12.18,708,0
+PNBK.US,D,20220707,000000,13.25,14.17,13,13.1,17155,0
+PNBK.US,D,20220708,000000,13.275,13.3,12.98,12.98,5329,0
+PNBK.US,D,20220711,000000,13.06,13.54,12.5,13.54,1416,0
+PNBK.US,D,20220712,000000,12.98,13.1543,12.98,13,1797,0
+PNBK.US,D,20220713,000000,13.01,13.01,12.99,12.99,626,0
+PNBK.US,D,20220714,000000,12.89,12.89,12.89,12.89,163,0
+PNBK.US,D,20220718,000000,12.31,13.09,12.31,12.5,5343,0
+PNBK.US,D,20220719,000000,12.41,12.65,12.25,12.25,700,0
+PNBK.US,D,20220720,000000,12.21,12.4799,12.21,12.4799,950,0
+PNBK.US,D,20220721,000000,11.6901,12.49,11.2527,11.37,9352,0
+PNBK.US,D,20220722,000000,11.5,11.5,11.11,11.11,15887,0
+PNBK.US,D,20220725,000000,11.4599,11.5,11.23,11.5,3932,0
+PNBK.US,D,20220726,000000,11.44,11.94,11.21,11.35,7933,0
+PNBK.US,D,20220727,000000,11.33,11.81,11.3,11.48,7050,0
+PNBK.US,D,20220728,000000,11.88,11.9,11.5,11.5,2721,0
+PNBK.US,D,20220729,000000,11.5,11.52,11.5,11.52,3832,0
+PNBK.US,D,20220801,000000,11.65,11.95,11.65,11.95,470,0
+PNBK.US,D,20220803,000000,11.7,11.8443,11.69,11.8,9225,0
+PNBK.US,D,20220804,000000,12,12,12,12,214,0
+PNBK.US,D,20220805,000000,11.7,11.85,11.7,11.85,2390,0
+PNBK.US,D,20220808,000000,12,12.15,11.8853,12.15,3845,0
+PNBK.US,D,20220809,000000,12.08,12.3,12,12.09,10486,0
+PNBK.US,D,20220810,000000,12.15,12.15,12,12,13745,0
+PNBK.US,D,20220811,000000,12.1,12.1,11.99,12,18991,0
+PNBK.US,D,20220812,000000,12,12,12,12,1037,0
+PNBK.US,D,20220815,000000,11.95,12,11.925,12,2994,0
+PNBK.US,D,20220816,000000,11.95,12.26,11.95,12,21601,0
+PNBK.US,D,20220817,000000,12.1242,12.1242,11.75,11.9,23720,0
+PNBK.US,D,20220818,000000,11.8,11.8161,11.59,11.8161,14680,0
+PNBK.US,D,20220819,000000,12.1969,12.2,12,12,1137,0
+PNBK.US,D,20220823,000000,11.9622,11.9999,11.9622,11.9999,207,0
+PNBK.US,D,20220824,000000,12,12,11.99,12,4226,0
+PNBK.US,D,20220825,000000,12,12,11.7959,12,22190,0
+PNBK.US,D,20220826,000000,12,12,11.95,12,12405,0
+PNBK.US,D,20220829,000000,11.88,11.9025,11.85,11.9025,3390,0
+PNBK.US,D,20220831,000000,11.77,11.77,11.77,11.77,569,0
+PNBK.US,D,20220902,000000,11.755,11.81,11.53,11.81,2290,0
+PNBK.US,D,20220906,000000,11.5,11.762,11.5,11.75,47956,0
+PNBK.US,D,20220907,000000,11.75,11.75,11.625,11.625,309,0
+PNBK.US,D,20220908,000000,11.7,11.7,11.65,11.65,10224,0
+PNBK.US,D,20220909,000000,11.66,11.75,11.66,11.7499,4051,0
+PNBK.US,D,20220912,000000,11.73,11.73,11.5,11.5,2328,0
+PNBK.US,D,20220913,000000,11.69,11.69,11.69,11.69,162,0
+PNBK.US,D,20220914,000000,11.665,11.665,11.5,11.5,480,0
+PNBK.US,D,20220915,000000,11.6199,11.69,11.5,11.5,10619,0
+PNBK.US,D,20220916,000000,11.5,11.6,11.5,11.5,10880,0
+PNBK.US,D,20220919,000000,11.49,11.49,11.4,11.49,905,0
+PNBK.US,D,20220921,000000,11.4,11.4,11.39,11.39,773,0
+PNBK.US,D,20220922,000000,11.4,11.4,11.35,11.35,10243,0
+PNBK.US,D,20220923,000000,10.88,11.34,10.88,11.31,1723,0
+PNBK.US,D,20220926,000000,11.34,11.34,11.01,11.01,1391,0
+PNBK.US,D,20220927,000000,11,11,11,11,328,0
+PNBK.US,D,20220928,000000,10.86,11.173,10.75,10.75,3711,0
+PNBK.US,D,20220929,000000,11.07,11.07,11.07,11.07,189,0
+PNBK.US,D,20221003,000000,11.052,11.052,11.052,11.052,787,0
+PNBK.US,D,20221004,000000,11.06,11.07,11.03,11.03,1359,0
+PNBK.US,D,20221005,000000,11.14,11.14,10.9,10.95,19057,0
+PNBK.US,D,20221006,000000,11.13,11.13,11,11.0899,21713,0
+PNBK.US,D,20221007,000000,10.92,10.92,10.9,10.9,1370,0
+PNBK.US,D,20221010,000000,10.52,10.9999,10.52,10.9999,3137,0
+PNBK.US,D,20221011,000000,11,11,10.58,10.58,355,0
+PNBK.US,D,20221012,000000,11.0999,11.1,11.05,11.09,5206,0
+PNBK.US,D,20221017,000000,10.6445,10.6445,10.6445,10.6445,379,0
+PNBK.US,D,20221018,000000,10.383,10.7,10.383,10.438,3180,0
+PNBK.US,D,20221019,000000,10.37,10.43,10.25,10.26,6477,0
+PNBK.US,D,20221020,000000,10.48,10.48,10.2888,10.3,1974,0
+PNBK.US,D,20221026,000000,10.39,10.4,10.39,10.4,497,0
+PNBK.US,D,20221027,000000,10.3,10.3,10.08,10.28,6251,0
+PNBK.US,D,20221028,000000,10.37,10.37,10.37,10.37,470,0
+PNBK.US,D,20221031,000000,10.4,10.4,10.12,10.12,420,0
+PNBK.US,D,20221101,000000,10.26,10.26,10.26,10.26,503,0
+PNBK.US,D,20221102,000000,10.26,10.26,10.14,10.14,1560,0
+PNBK.US,D,20221104,000000,10.25,10.25,10.25,10.25,538,0
+PNBK.US,D,20221107,000000,10.4,10.4,10.4,10.4,293,0
+PNBK.US,D,20221108,000000,10.34,10.34,10.28,10.28,853,0
+PNBK.US,D,20221110,000000,10.08,10.08,9.8,9.8001,3289,0
+PNBK.US,D,20221111,000000,10,10.2,9.8768,10.2,9758,0
+PNBK.US,D,20221114,000000,9.85,9.85,9.85,9.85,1049,0
+PNBK.US,D,20221115,000000,10.03,10.03,9.75,9.75,3329,0
+PNBK.US,D,20221116,000000,9.94,9.94,9.94,9.94,263,0
+PNBK.US,D,20221118,000000,10.24,10.4789,10.24,10.24,11886,0
+PNBK.US,D,20221121,000000,10.2,10.2,10,10,40251,0
+PNBK.US,D,20221122,000000,10,10.04,9.75,9.75,28425,0
+PNBK.US,D,20221123,000000,9.89,10.15,9.89,10.15,142485,0
+PNBK.US,D,20221125,000000,10,10.05,9.8,10,180510,0
+PNBK.US,D,20221128,000000,9.81,9.89,9.81,9.81,428,0
+PNBK.US,D,20221129,000000,9.81,10.015,9.81,9.85,857,0
+PNBK.US,D,20221130,000000,10,10.26,9.91,10.26,79992,0
+PNBK.US,D,20221201,000000,10.45,10.46,10,10.04,89357,0
+PNBK.US,D,20221202,000000,10.03,10.03,9.9,9.9,5565,0
+PNBK.US,D,20221205,000000,10,10.18,10,10.18,4148,0
+PNBK.US,D,20221206,000000,10.015,10.11,10.015,10.1,1231,0
+PNBK.US,D,20221208,000000,9.925,10.46,9.925,10.46,10737,0
+PNBK.US,D,20221212,000000,10.12,10.14,10.11,10.1102,1779,0
+PNBK.US,D,20221214,000000,10.483,10.52,10.44,10.52,6510,0
+PNBK.US,D,20221215,000000,10.44,10.44,10.15,10.15,819,0
+PNBK.US,D,20221216,000000,10.42,11.66,10.42,11.66,6682,0
+PNBK.US,D,20221219,000000,11.5,11.5,10.36,10.36,1404,0
+PNBK.US,D,20221222,000000,10.5,11.565,10.195,10.86,14306,0
+PNBK.US,D,20221223,000000,11,11,10.9416,10.9416,860,0
+PNBK.US,D,20221228,000000,10.53,10.53,10.0001,10.215,56708,0
+PNBK.US,D,20221229,000000,10.64,10.65,10.64,10.65,420,0
+PNBK.US,D,20221230,000000,10.17,10.62,10.17,10.6,1317,0
+PNBK.US,D,20230112,000000,10.15,10.3,10.11,10.3,7603,0
+PNBK.US,D,20230113,000000,10.3,10.5,10.3,10.3463,2844,0
+PNBK.US,D,20230117,000000,10.35,10.555,10.35,10.555,1198,0
+PNBK.US,D,20230118,000000,10.59,11.44,10.59,10.68,14940,0
+PNBK.US,D,20230119,000000,11.19,11.19,11.13,11.13,2612,0
+PNBK.US,D,20230123,000000,11.15,12,11.15,11.96,1984,0
+PNBK.US,D,20230124,000000,11.4,11.4,11.275,11.275,921,0
+PNBK.US,D,20230201,000000,11.27,11.27,11,11,733,0
+PNBK.US,D,20230202,000000,10.82,10.82,10.82,10.82,530,0
+PNBK.US,D,20230203,000000,10.83,10.85,10.83,10.85,576,0
+PNBK.US,D,20230208,000000,10.81,10.81,10.81,10.81,5692,0
+PNBK.US,D,20230209,000000,10.8,10.8,10.8,10.8,376,0
+PNBK.US,D,20230215,000000,11.82,11.8599,11.82,11.8599,853,0
+PNBK.US,D,20230216,000000,11.13,11.13,11.13,11.13,330,0
+PNBK.US,D,20230217,000000,11.05,11.05,11.05,11.05,112,0
+PNBK.US,D,20230222,000000,11.27,11.27,11.27,11.27,402,0
+PNBK.US,D,20230223,000000,11.6815,11.6815,11.2767,11.2767,518,0
+PNBK.US,D,20230224,000000,10.8445,11.25,10.8445,11.25,384,0
+PNBK.US,D,20230228,000000,10.78,11.2,10.78,11.2,514,0
+PNBK.US,D,20230301,000000,10.86,10.86,10.86,10.86,238,0
+PNBK.US,D,20230302,000000,11.1,11.1,11.1,11.1,467,0
+PNBK.US,D,20230307,000000,10.955,10.9607,10.955,10.9607,419,0
+PNBK.US,D,20230308,000000,10.8,11,10.8,10.9003,14305,0
+PNBK.US,D,20230309,000000,10.8,10.8,10.5,10.5,2104,0
+PNBK.US,D,20230310,000000,10.755,10.755,10.53,10.53,304,0
+PNBK.US,D,20230313,000000,10.3,10.3,10.3,10.3,807,0
+PNBK.US,D,20230314,000000,10.55,10.55,9.81,9.81,1551,0
+PNBK.US,D,20230315,000000,9.81,10.2,9.81,10.2,1382,0
+PNBK.US,D,20230316,000000,10.25,10.25,9.84,10,1451,0
+PNBK.US,D,20230317,000000,10.1,10.1001,9.75,9.75,2624,0
+PNBK.US,D,20230320,000000,9.5,9.5,9.05,9.05,910,0
+PNBK.US,D,20230321,000000,9.25,9.73,9.25,9.73,142184,0
+PNBK.US,D,20230322,000000,9.4,9.46,9.2,9.35,44651,0
+PNBK.US,D,20230323,000000,9.35,9.5,8.79,8.95,7658,0
+PNBK.US,D,20230324,000000,9.7634,9.7634,9.7634,9.7634,576,0
+PNBK.US,D,20230327,000000,9.5,9.75,9.5,9.75,1159,0
+PNBK.US,D,20230329,000000,9.6,9.6,9.265,9.5033,408,0
+PNBK.US,D,20230403,000000,8.9,9.531,8.9,9.0401,783,0
+PNBK.US,D,20230404,000000,9.0001,9.5,9.0001,9.02,1364,0
+PNBK.US,D,20230405,000000,9.12,9.41,9.12,9.41,651,0
+PNBK.US,D,20230412,000000,9.5001,9.51,9.02,9.02,7209,0
+PNBK.US,D,20230413,000000,9.09,9.445,9.09,9.3435,948,0
+PNBK.US,D,20230414,000000,9.25,9.35,9.1,9.35,1556,0
+PNBK.US,D,20230417,000000,9.5,9.5,9.5,9.5,132,0
+PNBK.US,D,20230418,000000,9.6,9.6,9.6,9.6,276,0
+PNBK.US,D,20230420,000000,9.2501,9.98,9.25,9.45,39538,0
+PNBK.US,D,20230421,000000,9.26,9.26,9.26,9.26,227,0
+PNBK.US,D,20230424,000000,9.25,9.25,8.87,8.98,6783,0
+PNBK.US,D,20230425,000000,9.13,9.15,8.75,8.81,2181,0
+PNBK.US,D,20230426,000000,8.68,8.68,8.68,8.68,753,0
+PNBK.US,D,20230428,000000,8.77,8.79,8.75,8.75,775,0
+PNBK.US,D,20230501,000000,8.51,8.6027,8.12,8.12,1330,0
+PNBK.US,D,20230502,000000,8.8661,8.8661,8.05,8.05,3650,0
+PNBK.US,D,20230503,000000,8.18,8.18,7.95,7.95,9584,0
+PNBK.US,D,20230504,000000,7.7001,7.95,7.7001,7.95,408,0
+PNBK.US,D,20230505,000000,8,8,7.9,7.95,1751,0
+PNBK.US,D,20230509,000000,7.75,7.75,7.74,7.75,2462,0
+PNBK.US,D,20230511,000000,7.675,7.94,7.6042,7.6042,1324,0
+PNBK.US,D,20230512,000000,7.5,7.5,7.05,7.05,1766,0
+PNBK.US,D,20230515,000000,7,7,6.83,6.84,7990,0
+PNBK.US,D,20230516,000000,7.2069,7.29,7,7,2362,0
+PNBK.US,D,20230517,000000,7,7.23,7,7.2,48985,0
+PNBK.US,D,20230518,000000,7.51,7.55,7.33,7.33,852,0
+PNBK.US,D,20230519,000000,7.02,7.02,7.02,7.02,162,0
+PNBK.US,D,20230523,000000,7.01,7.05,6.81,6.85,26485,0
+PNBK.US,D,20230525,000000,6.58,7.19,6.58,7.19,1432,0
+PNBK.US,D,20230526,000000,6.5265,6.9573,6.5265,6.9573,908,0
+PNBK.US,D,20230530,000000,7.49,7.49,7,7.3899,7890,0
+PNBK.US,D,20230531,000000,7.45,7.6,6.85,6.85,2179,0
+PNBK.US,D,20230601,000000,7.12,7.6,7,7.55,7710,0
+PNBK.US,D,20230602,000000,7.6,7.89,7.3,7.5,4205,0
+PNBK.US,D,20230605,000000,7.74,8.2,7.5,7.6,4162,0
+PNBK.US,D,20230607,000000,7.67,7.67,7.67,7.67,545,0
+PNBK.US,D,20230608,000000,7.54,7.75,7.31,7.31,2526,0
+PNBK.US,D,20230609,000000,7.7,7.7,7.7,7.7,414,0
+PNBK.US,D,20230612,000000,7.675,7.675,7.33,7.33,1376,0
+PNBK.US,D,20230613,000000,7.9671,7.9671,7.5,7.5,9342,0
+PNBK.US,D,20230614,000000,7.5,7.605,7.28,7.28,2591,0
+PNBK.US,D,20230615,000000,7.6,7.74,7.3,7.3,773,0
+PNBK.US,D,20230616,000000,7.3373,8.88,7.32,8.88,15033,0
+PNBK.US,D,20230620,000000,8.8,9.3,8.1001,8.92,9469,0
+PNBK.US,D,20230621,000000,8.9,8.9,8.4,8.5,593,0
+PNBK.US,D,20230622,000000,8.1,8.5,8,8.0416,2531,0
+PNBK.US,D,20230623,000000,8.85,8.85,7.96,7.96,5086,0
+PNBK.US,D,20230626,000000,8.07,8.29,8,8.26,1822,0
+PNBK.US,D,20230627,000000,8.12,8.51,8.1,8.1,6883,0
+PNBK.US,D,20230628,000000,7.84,8.39,7.74,7.74,7990,0
+PNBK.US,D,20230629,000000,8.0322,8.4,7.5001,7.63,9188,0
+PNBK.US,D,20230630,000000,7.75,8.2,7.7,7.88,27808,0
+PNBK.US,D,20230703,000000,8,8.54,7.9205,8.54,2281,0
+PNBK.US,D,20230705,000000,8.49,8.7,8.24,8.54,9691,0
+PNBK.US,D,20230706,000000,8.21,8.5,7.6896,8.16,7967,0
+PNBK.US,D,20230707,000000,8.15,8.38,8,8.25,3241,0
+PNBK.US,D,20230710,000000,8.11,8.37,8.11,8.37,2127,0
+PNBK.US,D,20230711,000000,8.4723,8.4723,8.075,8.29,1513,0
+PNBK.US,D,20230712,000000,8.21,8.5,8.175,8.35,7786,0
+PNBK.US,D,20230713,000000,8.43,8.49,8.2,8.2,1803,0
+PNBK.US,D,20230714,000000,8.16,8.38,8.1,8.1,1504,0
+PNBK.US,D,20230717,000000,8.3,8.3,8.12,8.12,991,0
+PNBK.US,D,20230718,000000,8.18,8.27,8.1,8.27,1561,0
+PNBK.US,D,20230719,000000,8.2,8.25,8.2,8.2101,757,0
+PNBK.US,D,20230720,000000,8.3,8.5,8.27,8.42,1402,0
+PNBK.US,D,20230721,000000,8.4,8.4,8.4,8.4,783,0
+PNBK.US,D,20230724,000000,8.5,8.5,8.5,8.5,564,0
+PNBK.US,D,20230725,000000,8.8,8.8,8.8,8.8,463,0
+PNBK.US,D,20230727,000000,8.95,9.44,8.75,9.2,4800,0
+PNBK.US,D,20230728,000000,8.84,9.2,8.8,8.91,2709,0
+PNBK.US,D,20230731,000000,8.89,9.55,8.89,9.39,2347,0
+PNBK.US,D,20230801,000000,9.51,9.9,9.41,9.41,2185,0
+PNBK.US,D,20230802,000000,9.47,9.5,8.9,8.9,970,0
+PNBK.US,D,20230803,000000,8.91,10.055,8.83,9.91,9343,0
+PNBK.US,D,20230804,000000,9.61,9.9,9.6,9.62,1795,0
+PNBK.US,D,20230807,000000,9.299,9.6,9.299,9.525,2506,0
+PNBK.US,D,20230808,000000,9.38,9.43,9.38,9.39,700,0
+PNBK.US,D,20230809,000000,9.32,9.4,9.32,9.35,861,0
+PNBK.US,D,20230814,000000,8.91,8.91,8.8,8.88,7563,0
+PNBK.US,D,20230815,000000,8.4,8.61,8.4,8.41,1399,0
+PNBK.US,D,20230817,000000,8.5113,8.5113,8.5113,8.5113,278,0
+PNBK.US,D,20230818,000000,8.5,8.51,8.11,8.45,4447,0
+PNBK.US,D,20230821,000000,8.56,8.56,8.255,8.255,924,0
+PNBK.US,D,20230822,000000,8.48,8.48,8.45,8.45,587,0
+PNBK.US,D,20230823,000000,8.2,8.45,8.2,8.45,2566,0
+PNBK.US,D,20230828,000000,8.4999,8.4999,8.4999,8.4999,339,0
+PNBK.US,D,20230829,000000,8.49,8.49,8.2234,8.2234,383,0
+PNBK.US,D,20230831,000000,8.2,8.2,8.05,8.06,947,0
+PNBK.US,D,20230901,000000,8.02,8.02,8.02,8.02,391,0
+PNBK.US,D,20230906,000000,8.45,8.45,8.33,8.33,1000,0
+PNBK.US,D,20230911,000000,8.05,8.05,8.05,8.05,6975,0
+PNBK.US,D,20230912,000000,8.01,8.02,7.9,7.9,16615,0
+PNBK.US,D,20230914,000000,7.99,8.39,7.99,8,13217,0
+PNBK.US,D,20230915,000000,8,8,7.9,7.9,654,0
+PNBK.US,D,20230918,000000,8.2,8.2,8.2,8.2,251,0
+PNBK.US,D,20230919,000000,8,8,8,8,5511,0
+PNBK.US,D,20230920,000000,8,8,8,8,16541,0
+PNBK.US,D,20230921,000000,8,8,8,8,268,0
+PNBK.US,D,20230922,000000,7.67,7.67,7.67,7.67,728,0
+PNBK.US,D,20230927,000000,7.26,7.41,7.25,7.25,18873,0
+PNBK.US,D,20230928,000000,7.13,8,7,7.4,12177,0
+PNBK.US,D,20230929,000000,7.4,7.4,7.4,7.4,648,0
+PNBK.US,D,20231002,000000,7.38,7.38,7.38,7.38,282,0
+PNBK.US,D,20231003,000000,6.67,7.34,6.63,7.05,1929,0
+PNBK.US,D,20231004,000000,7.04,7.04,7.04,7.04,284,0
+PNBK.US,D,20231005,000000,6.97,7,6.97,7,3479,0
+PNBK.US,D,20231006,000000,7,7,6.96,6.96,587,0
+PNBK.US,D,20231010,000000,6.99,7,6.98,7,730,0
+PNBK.US,D,20231011,000000,6.87,7,6.54,6.54,2283,0
+PNBK.US,D,20231012,000000,6.78,6.78,6.78,6.78,424,0
+PNBK.US,D,20231016,000000,6.6,6.6,6.41,6.41,1014,0
+PNBK.US,D,20231017,000000,6.6,6.98,6.4,6.98,9591,0
+PNBK.US,D,20231018,000000,6.51,6.6,6.45,6.6,10196,0
+PNBK.US,D,20231020,000000,6.46,6.725,6.45,6.725,21977,0
+PNBK.US,D,20231024,000000,6.5,6.5,6.45,6.45,35623,0
+PNBK.US,D,20231025,000000,6.6,6.6,6.51,6.51,570,0
+PNBK.US,D,20231026,000000,6.41,6.5,6.2006,6.2006,2875,0
+PNBK.US,D,20231027,000000,6.25,6.25,6.2,6.2,5438,0
+PNBK.US,D,20231030,000000,6.23,6.48,6.23,6.4515,569,0
+PNBK.US,D,20231102,000000,6.14,6.47,6.14,6.47,546,0
+PNBK.US,D,20231103,000000,6.44,6.5,6.2805,6.2805,2910,0
+PNBK.US,D,20231107,000000,6.01,6.01,5.8,5.8,1510,0
+PNBK.US,D,20231109,000000,5.66,5.66,5.66,5.66,208,0
+PNBK.US,D,20231114,000000,5.6,5.9,5.6,5.9,999,0
+PNBK.US,D,20231115,000000,5.28,5.5401,5.1201,5.3299,5716,0
+PNBK.US,D,20231116,000000,5.21,5.25,4.55,5.25,4959,0
+PNBK.US,D,20231117,000000,5.15,5.35,4.9001,5.275,2825,0
+PNBK.US,D,20231120,000000,5.3,5.3,5.3,5.3,1107,0
+PNBK.US,D,20231121,000000,5.25,5.25,5.25,5.25,4689,0
+PNBK.US,D,20231122,000000,5.02,5.02,4.95,4.95,31797,0
+PNBK.US,D,20231124,000000,5.03,5.03,5.01,5.01,734,0
+PNBK.US,D,20231127,000000,5.01,5.5033,4.925,5.11,7398,0
+PNBK.US,D,20231128,000000,4.975,5.38,4.975,5.12,5287,0
+PNBK.US,D,20231129,000000,5.2,5.25,4.98,4.98,1962,0
+PNBK.US,D,20231130,000000,5.25,5.25,4.95,4.95,2078,0
+PNBK.US,D,20231201,000000,5,5,4.62,4.7,3961,0
+PNBK.US,D,20231204,000000,4.69,4.7,4.25,4.54,6769,0
+PNBK.US,D,20231205,000000,4.6,4.6,4.47,4.47,2807,0
+PNBK.US,D,20231206,000000,4.54,4.55,4.5,4.5,915,0
+PNBK.US,D,20231207,000000,4.3,4.55,3.96,4.5,15345,0
+PNBK.US,D,20231212,000000,4.4,4.55,3.9,3.9,9532,0
+PNBK.US,D,20231213,000000,3.9,4.31,3.9,4.31,4456,0
+PNBK.US,D,20231214,000000,4.77,5.11,4.07,4.13,12860,0
+PNBK.US,D,20231215,000000,4.1,4.2,3.97,4.2,7801,0
+PNBK.US,D,20231218,000000,3.98,4.17,3.8401,3.94,2402,0
+PNBK.US,D,20231219,000000,3.93,3.99,3.9,3.9,1989,0
+PNBK.US,D,20231220,000000,3.8841,3.96,3.876,3.96,5840,0
+PNBK.US,D,20231221,000000,3.56,4,3.54,4,1093,0
+PNBK.US,D,20231222,000000,3.95,3.95,3.95,3.95,1204,0
+PNBK.US,D,20231226,000000,3.99,3.99,3.8201,3.8201,648,0
+PNBK.US,D,20231227,000000,3.9,4.3754,3.9,4.1255,3168,0
+PNBK.US,D,20231228,000000,4.3,4.3964,4.3,4.3964,3303,0
+PNBK.US,D,20231229,000000,4.28,4.35,3.83,3.8303,7647,0
+PNBK.US,D,20240102,000000,4.0081,4.0081,4.0081,4.0081,179,0
+PNBK.US,D,20240105,000000,4.1,4.1,4.1,4.1,1651,0
+PNBK.US,D,20240110,000000,4.11,4.13,4.11,4.12,1220,0
+PNBK.US,D,20240112,000000,4.49,4.5,4.25,4.25,5673,0
+PNBK.US,D,20240116,000000,4.095,4.1797,4.095,4.1343,1037,0
+PNBK.US,D,20240117,000000,4.13,4.37,4.12,4.29,2287,0
+PNBK.US,D,20240122,000000,4.23,4.23,4.23,4.23,302,0
+PNBK.US,D,20240123,000000,4.31,4.4,4.31,4.4,2881,0
+PNBK.US,D,20240124,000000,4.325,4.39,4.325,4.39,478,0
+PNBK.US,D,20240125,000000,4.4,4.4001,4.4,4.4001,743,0
+PNBK.US,D,20240126,000000,4.6,4.7,4.58,4.6,535,0
+PNBK.US,D,20240201,000000,4.22,4.3463,4.22,4.22,1877,0
+PNBK.US,D,20240202,000000,4,4.51,4,4.51,720,0
+PNBK.US,D,20240206,000000,4.25,4.25,4.2,4.2,2902,0
+PNBK.US,D,20240207,000000,4,4,4,4,730,0
+PNBK.US,D,20240208,000000,4.0499,4.0499,4.0499,4.0499,588,0
+PNBK.US,D,20240209,000000,4,4,4,4,2089,0
+PNBK.US,D,20240212,000000,3.9,3.9,3.83,3.83,1157,0
+PNBK.US,D,20240213,000000,3.83,3.83,3.83,3.83,1430,0
+PNBK.US,D,20240214,000000,3.65,3.75,3.65,3.75,2172,0
+PNBK.US,D,20240215,000000,3.74,3.74,3.74,3.74,282,0
+PNBK.US,D,20240220,000000,3.71,3.72,3.7,3.7,574,0
+PNBK.US,D,20240221,000000,3.72,3.72,3.65,3.65,1888,0
+PNBK.US,D,20240223,000000,3.8977,4.0699,3.8977,3.9957,554,0
+PNBK.US,D,20240227,000000,3.63,3.63,3.63,3.63,316,0
+PNBK.US,D,20240228,000000,3.78,4.02,3.75,3.825,1490,0
+PNBK.US,D,20240229,000000,3.96,3.96,3.96,3.96,853,0
+PNBK.US,D,20240301,000000,3.81,3.87,3.79,3.79,717,0
+PNBK.US,D,20240304,000000,3.99,3.99,3.99,3.99,230,0
+PNBK.US,D,20240311,000000,3.9,3.9,3.9,3.9,533,0
+PNBK.US,D,20240312,000000,4.02,4.02,3.76,3.76,333,0
+PNBK.US,D,20240313,000000,4.05,4.05,3.71,3.71,13147,0
+PNBK.US,D,20240314,000000,3.9,3.9,3.9,3.9,285,0
+PNBK.US,D,20240315,000000,3.8,3.86,3.79,3.79,1404,0
+PNBK.US,D,20240318,000000,3.7,3.7,3.7,3.7,606,0
+PNBK.US,D,20240319,000000,3.71,3.71,3.71,3.71,633,0
+PNBK.US,D,20240320,000000,3.836,4.0366,3.7853,3.7853,972,0
+PNBK.US,D,20240321,000000,3.8,3.9,3.7,3.9,4769,0
+PNBK.US,D,20240322,000000,3.7582,3.8,3.7,3.8,2952,0
+PNBK.US,D,20240325,000000,3.7514,3.79,3.7514,3.79,1842,0
+PNBK.US,D,20240326,000000,3.7,3.7,3.62,3.62,1643,0
+PNBK.US,D,20240327,000000,3.75,3.75,3.75,3.75,771,0
+PNBK.US,D,20240328,000000,3.75,3.75,3.75,3.75,402,0
+PNBK.US,D,20240401,000000,3.63,4.04,3.63,3.73,3949,0
+PNBK.US,D,20240402,000000,3.75,3.96,3.75,3.96,2430,0
+PNBK.US,D,20240403,000000,3.8,3.8,3.6789,3.6789,1427,0
+PNBK.US,D,20240404,000000,3.759,3.95,3.759,3.95,593,0
+PNBK.US,D,20240405,000000,3.94,3.94,3.75,3.75,402,0
+PNBK.US,D,20240408,000000,3.6966,3.875,3.6966,3.875,663,0
+PNBK.US,D,20240409,000000,3.75,3.825,3.7019,3.825,10254,0
+PNBK.US,D,20240410,000000,3.7,3.805,3.7,3.73,491,0
+PNBK.US,D,20240411,000000,3.85,3.85,3.8223,3.85,1032,0
+PNBK.US,D,20240415,000000,3.65,3.65,3.65,3.65,287,0
+PNBK.US,D,20240416,000000,3.7143,3.7143,3.7143,3.7143,437,0
+PNBK.US,D,20240418,000000,3.65,3.65,3.6,3.6,1409,0
+PNBK.US,D,20240423,000000,3.7,3.7,3.7,3.7,203,0
+PNBK.US,D,20240424,000000,3.8,3.8,3.8,3.8,116,0
+PNBK.US,D,20240425,000000,3.61,3.61,3.385,3.385,3323,0
+PNBK.US,D,20240430,000000,3.65,3.65,3.63,3.63,589,0
+PNBK.US,D,20240502,000000,3.51,3.51,3.2033,3.35,2589,0
+PNBK.US,D,20240503,000000,3.45,3.45,3.45,3.45,396,0
+PNBK.US,D,20240506,000000,3.44,3.61,3.32,3.32,2832,0
+PNBK.US,D,20240507,000000,3.4076,3.4076,3.3,3.3,3269,0
+PNBK.US,D,20240509,000000,3.48,3.48,3.48,3.48,211,0
+PNBK.US,D,20240510,000000,3.66,3.66,3.54,3.54,689,0
+PNBK.US,D,20240514,000000,3.5475,3.695,3.38,3.45,2318,0
+PNBK.US,D,20240515,000000,3.7947,4.0114,3.55,3.575,2224,0
+PNBK.US,D,20240516,000000,3.32,3.4153,3.22,3.29,4449,0
+PNBK.US,D,20240517,000000,3.3,3.35,3.25,3.33,3945,0
+PNBK.US,D,20240520,000000,3.5,3.68,2.7,2.88,19297,0
+PNBK.US,D,20240521,000000,3.1077,3.1077,2.66,2.68,16823,0
+PNBK.US,D,20240522,000000,2.61,2.61,2.4,2.4,8143,0
+PNBK.US,D,20240523,000000,2.4,2.4,2.1299,2.18,17424,0
+PNBK.US,D,20240524,000000,2.18,2.35,2.01,2.25,47388,0
+PNBK.US,D,20240528,000000,2.25,2.25,2,2.2,41939,0
+PNBK.US,D,20240529,000000,2.0769,2.16,2.0769,2.13,2019,0
+PNBK.US,D,20240530,000000,2.15,2.1667,1.985,2,12689,0
+PNBK.US,D,20240531,000000,2.01,2.0307,1.97,1.97,4535,0
+PNBK.US,D,20240603,000000,1.94,2.0925,1.89,1.89,12798,0
+PNBK.US,D,20240604,000000,1.92,1.98,1.8,1.98,7425,0
+PNBK.US,D,20240605,000000,2.04,2.0499,1.695,1.8,9529,0
+PNBK.US,D,20240606,000000,1.83,2.12,1.7201,2.12,9230,0
+PNBK.US,D,20240607,000000,2.25,2.25,1.73,1.993,4095,0
+PNBK.US,D,20240610,000000,1.96,2.11,1.91,1.91,5474,0
+PNBK.US,D,20240611,000000,2,2.339,2,2.26,31029,0
+PNBK.US,D,20240612,000000,2.31,2.65,2.21,2.32,9375,0
+PNBK.US,D,20240613,000000,2.32,2.53,2.2,2.35,9622,0
+PNBK.US,D,20240614,000000,2.81,3,2.22,2.45,17213,0
+PNBK.US,D,20240617,000000,2.45,2.805,2.4,2.56,23541,0
+PNBK.US,D,20240618,000000,2.8,3.035,2.227,2.26,22898,0
+PNBK.US,D,20240620,000000,2.21,2.4,1.82,1.82,26023,0
+PNBK.US,D,20240621,000000,1.85,2.23,1.85,2.01,7932,0
+PNBK.US,D,20240624,000000,2.1341,2.27,1.78,1.9,28470,0
+PNBK.US,D,20240625,000000,2,2.1,1.83,1.83,19984,0
+PNBK.US,D,20240626,000000,1.87,2.05,1.85,2.05,2944,0
+PNBK.US,D,20240627,000000,2.01,2.01,1.92,1.93,5302,0
+PNBK.US,D,20240628,000000,1.87,2.015,1.87,1.87,12610,0
+PNBK.US,D,20240701,000000,1.85,1.94,1.85,1.85,2929,0
+PNBK.US,D,20240702,000000,1.85,1.86,1.85,1.85,2112,0
+PNBK.US,D,20240703,000000,1.85,1.9045,1.74,1.74,6526,0
+PNBK.US,D,20240705,000000,1.72,1.95,1.72,1.75,3127,0
+PNBK.US,D,20240708,000000,1.83,1.83,1.83,1.83,677,0
+PNBK.US,D,20240709,000000,1.74,1.9799,1.73,1.77,4822,0
+PNBK.US,D,20240710,000000,1.8,1.895,1.8,1.82,3724,0
+PNBK.US,D,20240711,000000,1.76,1.97,1.76,1.87,1983,0
+PNBK.US,D,20240712,000000,1.85,1.9999,1.85,1.95,6730,0
+PNBK.US,D,20240715,000000,1.95,2,1.95,1.95,11210,0
+PNBK.US,D,20240716,000000,1.9454,2,1.88,1.92,5765,0
+PNBK.US,D,20240717,000000,1.835,1.86,1.77,1.8,3624,0
+PNBK.US,D,20240718,000000,1.9,2.129,1.9,1.95,9125,0
+PNBK.US,D,20240719,000000,2,2,1.9,1.9,3557,0
+PNBK.US,D,20240722,000000,1.9,1.9,1.81,1.8899,3037,0
+PNBK.US,D,20240723,000000,1.84,1.84,1.8325,1.8325,465,0
+PNBK.US,D,20240724,000000,1.8,1.8,1.39,1.7899,8865,0
+PNBK.US,D,20240725,000000,1.6,1.6,1.6,1.6,562,0
+PNBK.US,D,20240726,000000,1.6,1.74,1.6,1.73,2136,0
+PNBK.US,D,20240730,000000,1.74,1.74,1.6,1.71,9175,0
+PNBK.US,D,20240731,000000,1.6001,1.65,1.6001,1.65,1670,0
+PNBK.US,D,20240801,000000,1.53,1.72,1.53,1.7,2368,0
+PNBK.US,D,20240802,000000,1.72,1.72,1.72,1.72,257,0
+PNBK.US,D,20240805,000000,1.69,1.7,1.6,1.6,2100,0
+PNBK.US,D,20240806,000000,1.76,1.76,1.76,1.76,292,0
+PNBK.US,D,20240807,000000,1.87,1.87,1.6301,1.6301,1321,0
+PNBK.US,D,20240808,000000,1.85,1.85,1.675,1.7299,2337,0
+PNBK.US,D,20240809,000000,1.75,1.75,1.75,1.75,2632,0
+PNBK.US,D,20240812,000000,1.7,1.7,1.65,1.65,1709,0
+PNBK.US,D,20240813,000000,1.8214,1.8214,1.705,1.76,2161,0
+PNBK.US,D,20240814,000000,1.8699,1.87,1.78,1.805,3997,0
+PNBK.US,D,20240815,000000,1.89,1.89,1.8,1.8,2025,0
+PNBK.US,D,20240816,000000,1.7,1.78,1.7,1.78,3451,0
+PNBK.US,D,20240819,000000,1.8,1.8,1.72,1.79,2553,0
+PNBK.US,D,20240820,000000,1.755,1.92,1.72,1.72,12191,0
+PNBK.US,D,20240821,000000,1.73,1.74,1.66,1.7049,2505,0
+PNBK.US,D,20240822,000000,1.68,1.75,1.68,1.71,6348,0
+PNBK.US,D,20240823,000000,1.71,1.73,1.71,1.71,2362,0
+PNBK.US,D,20240826,000000,1.72,1.75,1.53,1.61,30108,0
+PNBK.US,D,20240827,000000,1.61,1.7337,1.6,1.65,7128,0
+PNBK.US,D,20240828,000000,1.61,1.7,1.61,1.6801,3623,0
+PNBK.US,D,20240829,000000,1.71,1.71,1.66,1.67,3909,0
+PNBK.US,D,20240830,000000,1.7083,1.75,1.7,1.75,2722,0
+PNBK.US,D,20240903,000000,1.78,1.9,1.73,1.7433,7287,0
+PNBK.US,D,20240904,000000,1.85,1.8505,1.85,1.85,6012,0
+PNBK.US,D,20240905,000000,1.86,1.86,1.82,1.82,3838,0
+PNBK.US,D,20240906,000000,1.82,1.9047,1.52,1.81,49685,0
+PNBK.US,D,20240909,000000,1.785,1.88,1.785,1.85,2411,0
+PNBK.US,D,20240910,000000,1.92,1.92,1.82,1.82,7805,0
+PNBK.US,D,20240911,000000,1.82,1.9217,1.82,1.83,10924,0
+PNBK.US,D,20240912,000000,1.81,1.886,1.81,1.81,6462,0
+PNBK.US,D,20240913,000000,1.8,1.8,1.79,1.79,2522,0
+PNBK.US,D,20240916,000000,1.79,1.85,1.68,1.77,14834,0
+PNBK.US,D,20240917,000000,1.77,1.77,1.7,1.77,46243,0
+PNBK.US,D,20240918,000000,1.75,1.75,1.65,1.66,16841,0
+PNBK.US,D,20240919,000000,1.73,1.8019,1.65,1.7763,8778,0
+PNBK.US,D,20240920,000000,1.89,2.11,1.885,2.11,36763,0
+PNBK.US,D,20240923,000000,2.11,2.165,1.98,2.09,27509,0
+PNBK.US,D,20240924,000000,2.06,2.25,1.91,1.93,119872,0
+PNBK.US,D,20240925,000000,1.87,1.9919,1.84,1.86,15586,0
+PNBK.US,D,20240926,000000,1.72,1.89,1.67,1.76,106571,0
+PNBK.US,D,20240927,000000,1.9,1.9303,1.8853,1.93,4482,0
+PNBK.US,D,20240930,000000,1.88,1.94,1.88,1.9,5285,0
+PNBK.US,D,20241001,000000,2,2,1.77,1.84,23078,0
+PNBK.US,D,20241002,000000,1.825,1.9567,1.77,1.83,5030,0
+PNBK.US,D,20241003,000000,1.75,1.77,1.67,1.71,47799,0
+PNBK.US,D,20241004,000000,1.8557,1.88,1.78,1.88,1952,0
+PNBK.US,D,20241007,000000,1.82,1.82,1.5,1.6,60244,0
+PNBK.US,D,20241008,000000,1.6818,1.7,1.61,1.64,9842,0
+PNBK.US,D,20241009,000000,1.605,1.65,1.605,1.65,2523,0
+PNBK.US,D,20241010,000000,1.6526,1.69,1.65,1.675,916,0
+PNBK.US,D,20241011,000000,1.645,1.69,1.56,1.59,8221,0
+PNBK.US,D,20241014,000000,1.64,1.65,1.49,1.49,20741,0
+PNBK.US,D,20241015,000000,1.51,1.59,1.485,1.49,12495,0
+PNBK.US,D,20241016,000000,1.555,1.57,1.49,1.56,5230,0
+PNBK.US,D,20241017,000000,1.5,1.55,1.465,1.48,11661,0
+PNBK.US,D,20241018,000000,1.51,1.57,1.49,1.52,7241,0
+PNBK.US,D,20241021,000000,1.52,1.73,1.5,1.6401,34598,0
+PNBK.US,D,20241022,000000,1.66,3,1.66,2.03,1619886,0
+PNBK.US,D,20241023,000000,2.1,2.3899,1.7,1.95,407357,0
+PNBK.US,D,20241024,000000,1.81,1.855,1.67,1.71,59675,0
+PNBK.US,D,20241025,000000,1.57,1.625,1.46,1.57,24046,0
+PNBK.US,D,20241028,000000,1.5,1.78,1.5,1.74,37610,0
+PNBK.US,D,20241029,000000,1.62,1.69,1.5401,1.64,15300,0
+PNBK.US,D,20241030,000000,1.6,1.64,1.59,1.59,8999,0
+PNBK.US,D,20241031,000000,1.6,1.6,1.51,1.56,7667,0
+PNBK.US,D,20241101,000000,1.51,1.6199,1.51,1.58,9560,0
+PNBK.US,D,20241104,000000,1.55,1.65,1.55,1.64,10457,0
+PNBK.US,D,20241105,000000,1.59,1.69,1.59,1.68,5717,0
+PNBK.US,D,20241106,000000,1.68,1.8,1.6,1.73,27010,0
+PNBK.US,D,20241107,000000,1.77,1.81,1.72,1.79,6669,0
+PNBK.US,D,20241108,000000,1.84,1.97,1.8,1.97,19388,0
+PNBK.US,D,20241111,000000,2,2.05,1.82,1.85,24274,0
+PNBK.US,D,20241112,000000,1.79,1.94,1.72,1.81,3320,0
+PNBK.US,D,20241113,000000,1.8,1.9383,1.8,1.84,3367,0
+PNBK.US,D,20241114,000000,1.84,1.88,1.835,1.86,12002,0
+PNBK.US,D,20241115,000000,1.92,1.96,1.81,1.81,8269,0
+PNBK.US,D,20241118,000000,1.91,1.91,1.85,1.86,2276,0
+PNBK.US,D,20241119,000000,1.9199,2.03,1.78,1.95,55680,0
+PNBK.US,D,20241120,000000,1.94,2.08,1.77,1.79,36211,0
+PNBK.US,D,20241121,000000,1.77,1.99,1.77,1.92,8153,0
+PNBK.US,D,20241122,000000,1.9,1.92,1.8405,1.89,2354,0
+PNBK.US,D,20241125,000000,2,2.06,1.86,1.86,3943,0
+PNBK.US,D,20241126,000000,1.82,1.9714,1.78,1.82,12102,0
+PNBK.US,D,20241127,000000,1.9312,1.9312,1.77,1.8,8129,0
+PNBK.US,D,20241129,000000,1.8057,2.3,1.8057,2.25,170282,0
+PNBK.US,D,20241202,000000,2.21,2.89,2.07,2.73,96421,0
+PNBK.US,D,20241203,000000,2.75,2.75,2.41,2.6,7239,0
+PNBK.US,D,20241204,000000,2.46,2.55,2.17,2.2,19250,0
+PNBK.US,D,20241205,000000,2.18,2.32,2.11,2.1314,4302,0
+PNBK.US,D,20241206,000000,2.1105,2.15,2.11,2.15,3676,0
+PNBK.US,D,20241209,000000,2.3,2.3,2.1335,2.21,19394,0
+PNBK.US,D,20241210,000000,2.29,3.1098,2.09,2.68,260890,0
+PNBK.US,D,20241211,000000,2.72,2.86,2.45,2.62,62429,0
+PNBK.US,D,20241212,000000,2.74,2.77,2.39,2.39,23487,0
+PNBK.US,D,20241213,000000,2.32,2.43,2.26,2.26,7717,0
+PNBK.US,D,20241216,000000,2.28,2.45,2.28,2.35,6959,0
+PNBK.US,D,20241217,000000,2.3,2.3,2.065,2.1,23714,0
+PNBK.US,D,20241218,000000,2.17,2.18,1.95,1.97,7916,0
+PNBK.US,D,20241219,000000,1.96,1.97,1.5,1.61,35596,0
+PNBK.US,D,20241220,000000,1.45,2.23,1.3828,2.11,112868,0
+PNBK.US,D,20241223,000000,2.06,2.15,1.9915,2.15,14171,0
+PNBK.US,D,20241224,000000,1.9926,2.1084,1.91,1.975,12074,0
+PNBK.US,D,20241226,000000,1.98,2.06,1.97,2,26134,0
+PNBK.US,D,20241227,000000,1.9,1.94,1.9,1.94,434,0
+PNBK.US,D,20241230,000000,1.93,2,1.8101,1.99,34035,0
+PNBK.US,D,20241231,000000,1.93,1.99,1.9,1.94,7926,0
+PNBK.US,D,20250102,000000,1.95,1.95,1.81,1.87,6931,0
+PNBK.US,D,20250103,000000,1.81,1.9688,1.81,1.9,10345,0
+PNBK.US,D,20250106,000000,1.9001,1.964,1.9,1.964,2484,0
+PNBK.US,D,20250107,000000,1.94,1.95,1.8311,1.95,6609,0
+PNBK.US,D,20250108,000000,1.94,1.94,1.81,1.81,6423,0
+PNBK.US,D,20250110,000000,1.8815,1.9384,1.7795,1.7795,10391,0
+PNBK.US,D,20250113,000000,1.66,1.75,1.582,1.6718,3621,0
+PNBK.US,D,20250114,000000,1.64,1.78,1.58,1.78,7551,0
+PNBK.US,D,20250115,000000,1.62,1.71,1.6,1.6311,10609,0
+PNBK.US,D,20250116,000000,1.63,1.7,1.63,1.7,2704,0
+PNBK.US,D,20250117,000000,1.67,1.89,1.67,1.8,16755,0
+PNBK.US,D,20250121,000000,1.8,1.8,1.69,1.6995,27660,0
+PNBK.US,D,20250122,000000,1.69,1.7435,1.63,1.64,9078,0
+PNBK.US,D,20250123,000000,1.65,1.694,1.64,1.694,8974,0
+PNBK.US,D,20250124,000000,1.62,1.725,1.61,1.61,10359,0
+PNBK.US,D,20250127,000000,1.63,1.63,1.57,1.5717,9220,0
+PNBK.US,D,20250128,000000,1.5775,1.5941,1.565,1.5834,10862,0
+PNBK.US,D,20250129,000000,1.51,1.7207,1.51,1.57,9740,0
+PNBK.US,D,20250130,000000,1.615,1.7,1.5484,1.6,4210,0
+PNBK.US,D,20250131,000000,1.6,1.64,1.56,1.56,12962,0
+PNBK.US,D,20250203,000000,1.5,1.81,1.33,1.46,83012,0
+PNBK.US,D,20250204,000000,1.4728,1.5489,1.4174,1.54,10756,0
+PNBK.US,D,20250205,000000,1.5,1.52,1.42,1.47,13902,0
+PNBK.US,D,20250206,000000,1.47,1.58,1.47,1.5,23533,0
+PNBK.US,D,20250207,000000,1.48,1.52,1.37,1.45,279460,0
+PNBK.US,D,20250210,000000,2.36,2.47,1.98,2.35,54047327,0
+PNBK.US,D,20250211,000000,2.13,2.45,1.92,2.35,1253231,0
+PNBK.US,D,20250212,000000,2.34,2.3499,1.64,1.85,683220,0
+PNBK.US,D,20250213,000000,1.75,1.81,1.41,1.53,526738,0
+PNBK.US,D,20250214,000000,1.52,1.5297,1.39,1.46,198584,0
+PNBK.US,D,20250218,000000,1.47,1.47,1.3097,1.31,174683,0
+PNBK.US,D,20250219,000000,1.33,1.36,1.245,1.27,102318,0
+PNBK.US,D,20250220,000000,1.25,1.315,1.16,1.18,93270,0
+PNBK.US,D,20250221,000000,1.14,1.33,1.09,1.19,221041,0
+PNBK.US,D,20250224,000000,1.23,1.23,1.08,1.09,116977,0
+PNBK.US,D,20250225,000000,1.07,1.07,0.99,1.05,113997,0
+PNBK.US,D,20250226,000000,1.12,1.12,1.02,1.0786,85482,0
+PNBK.US,D,20250227,000000,1.15,1.1912,1.08,1.13,163283,0
+PNBK.US,D,20250228,000000,1.13,1.165,1.01,1.09,79079,0
+PNBK.US,D,20250303,000000,1.31,1.32,1.02,1.15,401504,0
+PNBK.US,D,20250304,000000,1.08,1.1298,1.02,1.08,98230,0
+PNBK.US,D,20250305,000000,1.06,1.13,1.03,1.07,115025,0
+PNBK.US,D,20250306,000000,1.07,1.12,1.07,1.1,35663,0
+PNBK.US,D,20250307,000000,1.1,1.18,1.09,1.17,45356,0
+PNBK.US,D,20250310,000000,1.15,1.15,1.011,1.05,41853,0
+PNBK.US,D,20250311,000000,1.038,1.06,1.01,1.06,18332,0
+PNBK.US,D,20250312,000000,1.0313,1.07,1.03,1.05,26604,0
+PNBK.US,D,20250313,000000,1.04,1.065,1.01,1.065,15715,0
+PNBK.US,D,20250314,000000,1.04,1.0689,1.04,1.0501,13095,0
+PNBK.US,D,20250317,000000,1.04,1.05,1,1.01,23690,0
+PNBK.US,D,20250318,000000,1.01,1.02,1,1,22145,0
+PNBK.US,D,20250319,000000,1,1.05,1,1.05,10755,0
+PNBK.US,D,20250320,000000,1.03,1.09,1.0218,1.06,2866286,0
+PNBK.US,D,20250321,000000,1.51,1.58,1.13,1.4,19654325,0
+PNBK.US,D,20250324,000000,1.31,1.45,1.24,1.33,681221,0
+PNBK.US,D,20250325,000000,1.23,1.4,1.21,1.36,200209,0
+PNBK.US,D,20250326,000000,1.32,1.54,1.3,1.52,288726,0
+PNBK.US,D,20250327,000000,1.46,1.4899,1.31,1.33,101968,0
+PNBK.US,D,20250328,000000,1.29,1.33,1.22,1.24,38336,0
+PNBK.US,D,20250331,000000,1.21,1.2999,1.11,1.16,67371,0
+PNBK.US,D,20250401,000000,1.15,1.28,1.13,1.21,55149,0
+PNBK.US,D,20250402,000000,1.27,1.38,1.2111,1.33,73281,0
+PNBK.US,D,20250403,000000,1.28,1.35,1.2118,1.26,24033,0
+PNBK.US,D,20250404,000000,1.25,1.489,1.23,1.37,65186,0
+PNBK.US,D,20250407,000000,1.25,1.36,1.25,1.35,46484,0
+PNBK.US,D,20250408,000000,1.45,1.45,1.324,1.37,23545,0
+PNBK.US,D,20250409,000000,1.2,1.4,1.18,1.4,50406,0
+PNBK.US,D,20250410,000000,1.36,1.38,1.3201,1.35,6900,0
+PNBK.US,D,20250411,000000,1.36,1.44,1.26,1.44,98215,0
+PNBK.US,D,20250414,000000,1.47,1.47,1.36,1.44,25487,0
+PNBK.US,D,20250415,000000,1.4,1.6,1.4,1.56,120199,0
+PNBK.US,D,20250416,000000,1.62,1.95,1.52,1.89,148202,0
+PNBK.US,D,20250417,000000,1.91,3.66,1.77,3.28,1574765,0
+PNBK.US,D,20250421,000000,2.65,4.33,2.55,4.03,969259,0
+PNBK.US,D,20250422,000000,3.91,4.1,3,3.12,361413,0
+PNBK.US,D,20250423,000000,3.01,3.72,2.8409,3.45,272055,0
+PNBK.US,D,20250424,000000,3.2,3.68,3.09,3.62,116462,0
+PNBK.US,D,20250425,000000,3.49,3.72,3.3418,3.63,121920,0
+PNBK.US,D,20250428,000000,3.87,4.244,3.595,3.92,108508,0
+PNBK.US,D,20250429,000000,3.86,3.96,3.7,3.93,110562,0
+PNBK.US,D,20250430,000000,3.81,4.2,3.77,4.115,144566,0
+PNBK.US,D,20250501,000000,4.14,4.4,4,4.2,100939,0
+PNBK.US,D,20250502,000000,4.12,4.35,4.01,4.32,121737,0
+PNBK.US,D,20250505,000000,4.32,4.33,2.9,2.93,300092,0
+PNBK.US,D,20250506,000000,2.94,3.4,2.935,3.33,78634,0
+PNBK.US,D,20250507,000000,3.06,3.7,3.06,3.6,105945,0
+PNBK.US,D,20250508,000000,3.55,4.32,3.502,4.29,180646,0
+PNBK.US,D,20250509,000000,4.3,4.54,4.092,4.17,153600,0
+PNBK.US,D,20250512,000000,4.25,5.95,4.09,5.39,663454,0
+PNBK.US,D,20250513,000000,5.39,7.47,5.39,6.71,486131,0
+PNBK.US,D,20250514,000000,6.8,7,6.2,6.44,508222,0
+PNBK.US,D,20250515,000000,4.86,6,4.06,5.45,466629,0
+PNBK.US,D,20250516,000000,5.17,6.1852,5.16,5.72,171335,0
+PNBK.US,D,20250519,000000,5.41,6.17,5.17,5.81,284490,0
+PNBK.US,D,20250520,000000,5.88,6.2,5.7,5.95,306945,0
+PNBK.US,D,20250521,000000,5.75,6.17,5.51,5.75,133839,0
+PNBK.US,D,20250522,000000,5.67,6.03,5.5,5.93,163512,0
+PNBK.US,D,20250523,000000,5.94,5.99,5.2511,5.4,392353,0
+PNBK.US,D,20250527,000000,5.32,5.3999,3.3901,3.43,1045379,0
+PNBK.US,D,20250528,000000,3.36,3.4162,1.66,1.68,3906113,0
+PNBK.US,D,20250529,000000,1.71,1.71,1.63,1.65,1300281,0
+PNBK.US,D,20250530,000000,1.64,1.65,1.43,1.45,1279769,0
+PNBK.US,D,20250602,000000,1.45,1.49,1.4,1.43,992067,0
+PNBK.US,D,20250603,000000,1.41,1.44,1.13,1.17,2420020,0
+PNBK.US,D,20250604,000000,1.25,1.44,1.2,1.23,2376524,0
+PNBK.US,D,20250605,000000,1.25,1.2684,1.17,1.19,1110412,0
+PNBK.US,D,20250606,000000,1.25,1.28,1.21,1.27,745804,0
+PNBK.US,D,20250609,000000,1.3,1.3,1.21,1.27,830772,0
+PNBK.US,D,20250610,000000,1.27,1.29,1.22,1.25,596381,0
+PNBK.US,D,20250611,000000,1.25,1.2654,1.12,1.17,1125728,0
+PNBK.US,D,20250612,000000,1.15,1.18,1.08,1.1,983515,0
+PNBK.US,D,20250613,000000,1.09,1.1283,1.01,1.01,1196554,0
+PNBK.US,D,20250616,000000,1.02,1.0598,0.96,0.9951,837221,0
+PNBK.US,D,20250617,000000,1.01,1.01,0.9,0.9027,911265,0
+PNBK.US,D,20250618,000000,0.9223,1.0104,0.9,0.96,595831,0
+PNBK.US,D,20250620,000000,1,1.14,0.97,1.06,4084154,0
+PNBK.US,D,20250623,000000,1.01,1.12,0.95,1.1,1057813,0
+PNBK.US,D,20250624,000000,1.12,1.245,1.0842,1.21,1029821,0
+PNBK.US,D,20250625,000000,1.18,1.3,1.16,1.3,798751,0
+PNBK.US,D,20250626,000000,1.3,1.46,1.27,1.4,1915305,0
+PNBK.US,D,20250627,000000,1.5,1.55,1.34,1.37,7433426,0
+PNBK.US,D,20250630,000000,1.38,1.52,1.33,1.52,898118,0
+PNBK.US,D,20250701,000000,1.5,1.545,1.45,1.5,631241,0
+PNBK.US,D,20250702,000000,1.5,1.54,1.42,1.47,425890,0
+PNBK.US,D,20250703,000000,1.46,1.48,1.41,1.47,135816,0
+PNBK.US,D,20250707,000000,1.47,1.48,1.34,1.39,555958,0
+PNBK.US,D,20250708,000000,1.4,1.42,1.3,1.39,590278,0
+PNBK.US,D,20250709,000000,1.38,1.4,1.35,1.39,389158,0
+PNBK.US,D,20250710,000000,1.38,1.52,1.3501,1.52,582141,0
+PNBK.US,D,20250711,000000,1.49,1.52,1.45,1.51,319489,0
+PNBK.US,D,20250714,000000,1.49,1.52,1.45,1.49,166587,0
+PNBK.US,D,20250715,000000,1.51,1.51,1.408,1.45,208111,0
+PNBK.US,D,20250716,000000,1.43,1.495,1.4175,1.44,181796,0
+PNBK.US,D,20250717,000000,1.44,1.48,1.42,1.47,290973,0
+PNBK.US,D,20250718,000000,1.49,1.49,1.39,1.44,383292,0
+PNBK.US,D,20250721,000000,1.43,1.47,1.4,1.42,190000,0
+PNBK.US,D,20250722,000000,1.42,1.445,1.38,1.39,264701,0
+PNBK.US,D,20250723,000000,1.42,1.67,1.3905,1.62,500474,0
+PNBK.US,D,20250724,000000,1.6,1.62,1.52,1.54,560745,0
+PNBK.US,D,20250725,000000,1.5374,1.56,1.46,1.48,421599,0
+PNBK.US,D,20250728,000000,1.54,1.6,1.48,1.58,269664,0
+PNBK.US,D,20250729,000000,1.58,1.6,1.5003,1.53,186619,0
+PNBK.US,D,20250730,000000,1.54,1.66,1.535,1.59,326967,0
+PNBK.US,D,20250731,000000,1.61,1.62,1.55,1.56,187857,0
+PNBK.US,D,20250801,000000,1.52,1.615,1.51,1.53,219498,0
+PNBK.US,D,20250804,000000,1.55,1.79,1.55,1.76,516612,0
+PNBK.US,D,20250805,000000,1.76,1.92,1.69,1.83,611011,0
+PNBK.US,D,20250806,000000,1.82,1.91,1.784,1.84,673463,0
+PNBK.US,D,20250807,000000,1.83,1.83,1.72,1.74,336697,0
+PNBK.US,D,20250808,000000,1.75,1.79,1.63,1.75,297708,0
+PNBK.US,D,20250811,000000,1.77,1.85,1.63,1.7,256286,0
+PNBK.US,D,20250812,000000,1.77,1.78,1.6499,1.66,297031,0
+PNBK.US,D,20250813,000000,1.67,1.76,1.59,1.63,330166,0
+PNBK.US,D,20250814,000000,1.6,1.6937,1.5,1.53,354485,0
+PNBK.US,D,20250815,000000,1.57,1.63,1.51,1.58,425828,0
+PNBK.US,D,20250818,000000,1.57,1.67,1.54,1.57,375232,0
+PNBK.US,D,20250819,000000,1.58,1.63,1.51,1.59,223865,0
+PNBK.US,D,20250820,000000,1.59,1.65,1.56,1.58,194718,0
+PNBK.US,D,20250821,000000,1.56,1.58,1.5,1.57,184371,0
+PNBK.US,D,20250822,000000,1.56,1.72,1.54,1.72,580292,0
+PNBK.US,D,20250825,000000,1.66,1.735,1.54,1.59,404277,0
+PNBK.US,D,20250826,000000,1.62,1.64,1.54,1.59,279212,0
+PNBK.US,D,20250827,000000,1.56,1.63,1.49,1.51,502916,0
+PNBK.US,D,20250828,000000,1.55,1.6275,1.5,1.56,99855,0
+PNBK.US,D,20250829,000000,1.57,1.57,1.49,1.5,189892,0
+PNBK.US,D,20250902,000000,1.48,1.55,1.48,1.51,210697,0
+PNBK.US,D,20250903,000000,1.48,1.55,1.43,1.47,249630,0
+PNBK.US,D,20250904,000000,1.47,1.49,1.435,1.47,201778,0
+PNBK.US,D,20250905,000000,1.45,1.49,1.41,1.44,212235,0
+PNBK.US,D,20250908,000000,1.46,1.48,1.34,1.39,350562,0
+PNBK.US,D,20250909,000000,1.38,1.46,1.33,1.38,159924,0
+PNBK.US,D,20250910,000000,1.36,1.48,1.36,1.44,176221,0
+PNBK.US,D,20250911,000000,1.44,1.5,1.42,1.49,347836,0
+PNBK.US,D,20250912,000000,1.5,1.505,1.42,1.43,116880,0
+PNBK.US,D,20250915,000000,1.43,1.49,1.41,1.43,117751,0
+PNBK.US,D,20250916,000000,1.42,1.46,1.42,1.44,126667,0
+PNBK.US,D,20250917,000000,1.44,1.5152,1.42,1.47,232449,0
+PNBK.US,D,20250918,000000,1.48,1.525,1.37,1.46,252408,0
+PNBK.US,D,20250919,000000,1.46,1.49,1.39,1.43,1519285,0
+PNBK.US,D,20250922,000000,1.39,1.41,1.3,1.34,330480,0
+PNBK.US,D,20250923,000000,1.33,1.43,1.33,1.38,208128,0
+PNBK.US,D,20250924,000000,1.39,1.3998,1.32,1.37,107028,0
+PNBK.US,D,20250925,000000,1.35,1.39,1.31,1.32,130695,0
+PNBK.US,D,20250926,000000,1.35,1.4267,1.29,1.34,195058,0
+PNBK.US,D,20250929,000000,1.34,1.39,1.28,1.3,144227,0
+PNBK.US,D,20250930,000000,1.28,1.325,1.2,1.3,235353,0
+PNBK.US,D,20251001,000000,1.31,1.3395,1.275,1.3,114590,0
+PNBK.US,D,20251002,000000,1.3,1.33,1.25,1.32,142587,0
+PNBK.US,D,20251003,000000,1.3,1.36,1.3,1.33,148134,0
+PNBK.US,D,20251006,000000,1.38,1.4296,1.33,1.35,134697,0
+PNBK.US,D,20251007,000000,1.33,1.38,1.26,1.29,136766,0
+PNBK.US,D,20251008,000000,1.27,1.3399,1.244,1.3,345269,0
+PNBK.US,D,20251009,000000,1.29,1.3548,1.29,1.3,114558,0
+PNBK.US,D,20251010,000000,1.29,1.33,1.225,1.26,367359,0
+PNBK.US,D,20251013,000000,1.27,1.31,1.24,1.28,92937,0
+PNBK.US,D,20251014,000000,1.26,1.33,1.26,1.32,144405,0
+PNBK.US,D,20251015,000000,1.32,1.35,1.26,1.31,120203,0
+PNBK.US,D,20251016,000000,1.32,1.35,1.21,1.21,183157,0
+PNBK.US,D,20251017,000000,1.21,1.28,1.19,1.26,294560,0
+PNBK.US,D,20251020,000000,1.26,1.34,1.24,1.34,117344,0
+PNBK.US,D,20251021,000000,1.33,1.35,1.29,1.29,153007,0
+PNBK.US,D,20251022,000000,1.37,1.46,1.3,1.45,854257,0
+PNBK.US,D,20251023,000000,1.44,1.4619,1.3049,1.34,255023,0
+PNBK.US,D,20251024,000000,1.4,1.4558,1.33,1.36,292208,0
+PNBK.US,D,20251027,000000,1.39,1.39,1.195,1.23,509125,0
+PNBK.US,D,20251028,000000,1.23,1.33,1.23,1.25,290135,0
+PNBK.US,D,20251029,000000,1.24,1.25,1.1501,1.17,433365,0
+PNBK.US,D,20251030,000000,1.2,1.25,1.1801,1.21,295248,0
+PNBK.US,D,20251031,000000,1.23,1.27,1.15,1.19,344717,0
+PNBK.US,D,20251103,000000,1.19,1.24,1.1229,1.23,456490,0
+PNBK.US,D,20251104,000000,1.22,1.24,1.17,1.2,296411,0
+PNBK.US,D,20251105,000000,1.2,1.24,1.15,1.17,239583,0
+PNBK.US,D,20251106,000000,1.16,1.17,1.085,1.1,307504,0
+PNBK.US,D,20251107,000000,1.1,1.15,1.08,1.13,226173,0
+PNBK.US,D,20251110,000000,1.13,1.1799,1.1,1.14,276739,0
+PNBK.US,D,20251111,000000,1.13,1.14,1.08,1.08,186043,0
+PNBK.US,D,20251112,000000,1.08,1.14,1.075,1.08,214356,0
+PNBK.US,D,20251113,000000,1.05,1.24,1.05,1.09,285201,0
+PNBK.US,D,20251114,000000,1.09,1.11,1.05,1.11,234556,0
+PNBK.US,D,20251117,000000,1.1,1.11,1.065,1.1,155789,0
+PNBK.US,D,20251118,000000,1.1,1.17,1.1,1.17,218028,0
+PNBK.US,D,20251119,000000,1.17,1.25,1.13,1.22,266114,0
+PNBK.US,D,20251120,000000,1.25,1.27,1.17,1.18,134635,0
+PNBK.US,D,20251121,000000,1.17,1.255,1.17,1.24,119775,0
+PNBK.US,D,20251124,000000,1.27,1.305,1.229,1.29,239338,0
+PNBK.US,D,20251125,000000,1.29,1.41,1.25,1.38,333532,0
+PNBK.US,D,20251126,000000,1.34,1.4,1.3,1.38,359097,0
+PNBK.US,D,20251128,000000,1.36,1.44,1.3501,1.43,123825,0
+PNBK.US,D,20251201,000000,1.41,1.41,1.26,1.3,161378,0
+PNBK.US,D,20251202,000000,1.32,1.35,1.3,1.33,72078,0
+PNBK.US,D,20251203,000000,1.33,1.355,1.28,1.34,156434,0
+PNBK.US,D,20251204,000000,1.33,1.38,1.3075,1.35,153756,0
+PNBK.US,D,20251205,000000,1.34,1.39,1.32,1.36,111015,0
+PNBK.US,D,20251208,000000,1.36,1.4,1.34,1.37,230528,0
+PNBK.US,D,20251209,000000,1.37,1.5,1.34,1.44,400001,0
+PNBK.US,D,20251210,000000,1.44,1.61,1.44,1.57,483047,0
+PNBK.US,D,20251211,000000,1.57,1.7,1.515,1.65,532909,0
+PNBK.US,D,20251212,000000,1.67,1.8,1.575,1.74,736001,0
+PNBK.US,D,20251215,000000,1.74,1.755,1.61,1.66,290673,0
+PNBK.US,D,20251216,000000,1.64,1.74,1.5713,1.72,194195,0
+PNBK.US,D,20251217,000000,1.72,1.85,1.67,1.72,412007,0
+PNBK.US,D,20251218,000000,1.72,1.87,1.72,1.84,498137,0
+PNBK.US,D,20251219,000000,1.83,1.995,1.775,1.92,2915117,0
+PNBK.US,D,20251222,000000,1.86,1.925,1.805,1.83,380958,0
+PNBK.US,D,20251223,000000,1.81,1.91,1.7825,1.83,175365,0
+PNBK.US,D,20251224,000000,1.84,1.84,1.66,1.67,138396,0
+PNBK.US,D,20251226,000000,1.64,1.79,1.592,1.77,165554,0
+PNBK.US,D,20251229,000000,1.75,1.86,1.735,1.85,132113,0
+PNBK.US,D,20251230,000000,1.86,1.88,1.76,1.82,124162,0
+PNBK.US,D,20251231,000000,1.81,1.85,1.75,1.82,165896,0
+PNBK.US,D,20260102,000000,1.81,1.83,1.66,1.67,119775,0
+PNBK.US,D,20260105,000000,1.7,1.75,1.61,1.61,284985,0
+PNBK.US,D,20260106,000000,1.61,1.65,1.55,1.63,248210,0
+PNBK.US,D,20260107,000000,1.63,1.66,1.545,1.56,153930,0
+PNBK.US,D,20260108,000000,1.55,1.69,1.55,1.66,242651,0
+PNBK.US,D,20260109,000000,1.75,1.75,1.63,1.66,111596,0
+PNBK.US,D,20260112,000000,1.6,1.65,1.56,1.64,224260,0
+PNBK.US,D,20260113,000000,1.64,1.6461,1.56,1.56,138894,0
+PNBK.US,D,20260114,000000,1.58,1.58,1.51,1.52,195733,0
+PNBK.US,D,20260115,000000,1.5,1.64,1.5,1.62,106153,0
+PNBK.US,D,20260116,000000,1.61,1.66,1.57,1.59,231604,0
+PNBK.US,D,20260120,000000,1.5,1.56,1.5,1.51,256389,0
+PNBK.US,D,20260121,000000,1.52,1.66,1.52,1.65,179516,0
+PNBK.US,D,20260122,000000,1.65,1.65,1.5611,1.6,120542,0
+PNBK.US,D,20260123,000000,1.6,1.64,1.56,1.59,106319,0
+PNBK.US,D,20260126,000000,1.57,1.575,1.52,1.53,69834,0
+PNBK.US,D,20260127,000000,1.51,1.58,1.51,1.57,68710,0
+PNBK.US,D,20260128,000000,1.58,1.59,1.515,1.53,59224,0
+PNBK.US,D,20260129,000000,1.54,1.575,1.51,1.55,161233,0
+PNBK.US,D,20260130,000000,1.53,1.57,1.51,1.54,268758,0
+PNBK.US,D,20260202,000000,1.55,1.625,1.54,1.6,223949,0
+PNBK.US,D,20260203,000000,1.58,1.644,1.51,1.62,187635,0
+PNBK.US,D,20260204,000000,1.63,1.65,1.55,1.6,174132,0
+PNBK.US,D,20260205,000000,1.6,1.6,1.39,1.4,357628,0
+PNBK.US,D,20260206,000000,1.42,1.51,1.4,1.5,366435,0
+PNBK.US,D,20260209,000000,1.5,1.5,1.435,1.44,114379,0
+PNBK.US,D,20260210,000000,1.42,1.4599,1.42,1.43,72557,0
+PNBK.US,D,20260211,000000,1.45,1.5,1.45,1.47,117213,0
+PNBK.US,D,20260212,000000,1.5,1.5,1.41,1.42,80819,0
+PNBK.US,D,20260213,000000,1.4,1.43,1.33,1.37,315119,0
+PNBK.US,D,20260217,000000,1.4,1.435,1.37,1.4,124898,0
+PNBK.US,D,20260218,000000,1.38,1.42,1.3697,1.375,69375,0
diff --git a/daily/us/nasdaq stocks/2/poci.us.txt b/daily/us/nasdaq stocks/2/poci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..601867c521c0bc55a499683d5a20304757e0cf6e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/poci.us.txt	
@@ -0,0 +1,764 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POCI.US,D,20221117,000000,5.75,6.54,5.41,6.08,175524,0
+POCI.US,D,20221118,000000,5.68,6.07,5.61,5.83,44916,0
+POCI.US,D,20221121,000000,5.74,5.9555,5.62,5.86,14684,0
+POCI.US,D,20221122,000000,5.9,5.9,5.7001,5.7001,5871,0
+POCI.US,D,20221123,000000,5.81,5.81,5.661,5.68,2489,0
+POCI.US,D,20221125,000000,5.75,5.75,5.7115,5.7115,2175,0
+POCI.US,D,20221128,000000,5.71,5.75,5.71,5.71,7707,0
+POCI.US,D,20221129,000000,5.62,6.35,5.605,5.71,20105,0
+POCI.US,D,20221130,000000,5.66,6.01,5.621,5.71,12525,0
+POCI.US,D,20221201,000000,5.685,5.8,5.68,5.7015,6527,0
+POCI.US,D,20221202,000000,5.93,5.96,5.8189,5.96,1629,0
+POCI.US,D,20221205,000000,5.75,5.9,5.75,5.9,2534,0
+POCI.US,D,20221206,000000,5.6216,5.6216,5.6216,5.6216,746,0
+POCI.US,D,20221207,000000,5.9144,6.0436,5.75,5.75,2395,0
+POCI.US,D,20221208,000000,5.9,6,5.8675,5.9,5807,0
+POCI.US,D,20221209,000000,6.0799,6.0799,5.9501,5.9501,2578,0
+POCI.US,D,20221212,000000,5.92,5.92,5.92,5.92,799,0
+POCI.US,D,20221213,000000,6,6,5.8,5.9089,2460,0
+POCI.US,D,20221214,000000,6,6.05,5.9,5.98,10205,0
+POCI.US,D,20221215,000000,5.9138,5.9872,5.9,5.93,5785,0
+POCI.US,D,20221216,000000,5.96,5.96,5.9,5.92,8184,0
+POCI.US,D,20221219,000000,5.93,5.97,5.71,5.7248,24531,0
+POCI.US,D,20221220,000000,5.74,5.945,5.71,5.7494,7616,0
+POCI.US,D,20221221,000000,5.905,5.905,5.7101,5.7101,553,0
+POCI.US,D,20221222,000000,5.7101,5.945,5.71,5.71,1000,0
+POCI.US,D,20221223,000000,5.71,5.71,5.55,5.55,1208,0
+POCI.US,D,20221227,000000,5.55,5.71,5.55,5.5926,14029,0
+POCI.US,D,20221228,000000,5.5815,5.5815,5.56,5.5649,1091,0
+POCI.US,D,20221229,000000,5.5501,5.71,5.55,5.5652,6525,0
+POCI.US,D,20230103,000000,5.55,5.6501,5.55,5.6501,5534,0
+POCI.US,D,20230104,000000,5.74,6,5.7009,5.9326,26391,0
+POCI.US,D,20230106,000000,5.75,6.16,5.75,6.16,12842,0
+POCI.US,D,20230109,000000,6.09,6.12,6.01,6.01,1532,0
+POCI.US,D,20230111,000000,5.9,5.9212,5.79,5.9,14606,0
+POCI.US,D,20230112,000000,5.8,6,5.8,5.99,21283,0
+POCI.US,D,20230117,000000,5.98,6.1,5.9657,6.08,15983,0
+POCI.US,D,20230118,000000,6.18,6.25,5.9,5.91,14049,0
+POCI.US,D,20230119,000000,5.9,5.91,5.85,5.9,1075,0
+POCI.US,D,20230120,000000,5.9,6,5.9,5.9,14090,0
+POCI.US,D,20230123,000000,5.92,5.95,5.8592,5.91,5789,0
+POCI.US,D,20230124,000000,5.95,6,5.9,6,8331,0
+POCI.US,D,20230125,000000,6.03,6.064,5.91,6.0285,8354,0
+POCI.US,D,20230126,000000,5.98,6.12,5.98,6.1062,15835,0
+POCI.US,D,20230127,000000,6.1055,6.12,6.06,6.12,3204,0
+POCI.US,D,20230130,000000,6.12,6.3,6.1199,6.3,24624,0
+POCI.US,D,20230131,000000,6.29,7.0567,6.29,6.67,43147,0
+POCI.US,D,20230201,000000,6.66,6.67,6.545,6.6697,9221,0
+POCI.US,D,20230202,000000,6.69,6.69,6.323,6.65,22022,0
+POCI.US,D,20230203,000000,6.68,6.69,6.66,6.69,4466,0
+POCI.US,D,20230206,000000,6.66,6.69,6.6343,6.66,3742,0
+POCI.US,D,20230207,000000,6.61,6.775,6.61,6.75,16227,0
+POCI.US,D,20230208,000000,6.77,6.77,6.71,6.7699,4546,0
+POCI.US,D,20230209,000000,6.76,6.77,6.76,6.77,4982,0
+POCI.US,D,20230210,000000,6.7054,6.77,6.7054,6.77,2691,0
+POCI.US,D,20230213,000000,6.77,6.8,6.68,6.7768,12970,0
+POCI.US,D,20230214,000000,6.59,6.85,6.5127,6.85,13789,0
+POCI.US,D,20230215,000000,6.9,7.1,6.75,6.945,97247,0
+POCI.US,D,20230216,000000,6.74,7.02,6.3589,7,30182,0
+POCI.US,D,20230217,000000,7,7.02,6.85,6.99,60028,0
+POCI.US,D,20230221,000000,6.75,7.01,6.6096,7,7575,0
+POCI.US,D,20230222,000000,7.01,7.01,6.62,7,8792,0
+POCI.US,D,20230223,000000,6.745,7.01,6.41,7,7720,0
+POCI.US,D,20230224,000000,7.01,7.05,6.8766,7.02,23499,0
+POCI.US,D,20230227,000000,7.03,7.09,6.96,7.07,38317,0
+POCI.US,D,20230228,000000,7.0764,7.1,6.9835,7.05,29188,0
+POCI.US,D,20230301,000000,7,7.07,7,7.07,17180,0
+POCI.US,D,20230302,000000,7.08,7.15,7.07,7.15,30226,0
+POCI.US,D,20230303,000000,7.2,7.2,6.89,7.2,12055,0
+POCI.US,D,20230306,000000,7.2,7.2,7.09,7.13,4230,0
+POCI.US,D,20230307,000000,7.07,7.2,6.8024,7.19,13540,0
+POCI.US,D,20230308,000000,7.18,7.18,7.06,7.135,7351,0
+POCI.US,D,20230309,000000,7.12,7.12,6.78,6.8,31122,0
+POCI.US,D,20230310,000000,6.558,6.739,6.52,6.53,9055,0
+POCI.US,D,20230313,000000,6.76,6.79,6.57,6.7134,3926,0
+POCI.US,D,20230314,000000,6.8,7.19,6.43,7.19,13185,0
+POCI.US,D,20230315,000000,7.08,7.15,6.66,6.66,6357,0
+POCI.US,D,20230316,000000,6.72,6.84,6.7,6.73,6323,0
+POCI.US,D,20230317,000000,6.81,7.15,5.88,5.88,74475,0
+POCI.US,D,20230320,000000,6.31,6.4001,6.07,6.07,9896,0
+POCI.US,D,20230321,000000,6.26,6.47,6.06,6.1,3321,0
+POCI.US,D,20230322,000000,6.145,6.19,6.09,6.09,2603,0
+POCI.US,D,20230324,000000,6,6.74,6,6,5346,0
+POCI.US,D,20230327,000000,6.6799,6.6799,5.9187,6,1979,0
+POCI.US,D,20230328,000000,6.06,6.4525,6,6.07,5830,0
+POCI.US,D,20230329,000000,5.95,6.46,5.81,6.46,19121,0
+POCI.US,D,20230330,000000,6.71,6.7826,6.38,6.41,8806,0
+POCI.US,D,20230331,000000,6.34,6.79,6.34,6.79,2626,0
+POCI.US,D,20230403,000000,6.4548,6.76,6.4,6.4,5296,0
+POCI.US,D,20230404,000000,6.4,6.4,6.3,6.37,2130,0
+POCI.US,D,20230405,000000,6.15,6.79,6.15,6.79,3128,0
+POCI.US,D,20230406,000000,6.79,6.795,6.74,6.74,917,0
+POCI.US,D,20230410,000000,6.75,6.75,6.54,6.66,1116,0
+POCI.US,D,20230411,000000,6.66,6.705,6.66,6.66,1039,0
+POCI.US,D,20230412,000000,6.3529,6.6,6.1611,6.25,8162,0
+POCI.US,D,20230413,000000,6.25,6.3001,6.25,6.3001,2670,0
+POCI.US,D,20230414,000000,6.25,6.6005,6.25,6.55,2845,0
+POCI.US,D,20230417,000000,6.52,6.76,6.52,6.62,3075,0
+POCI.US,D,20230418,000000,6.79,6.79,6.3614,6.5321,1175,0
+POCI.US,D,20230419,000000,6.78,6.78,6.29,6.5715,9460,0
+POCI.US,D,20230420,000000,6.435,6.55,6.425,6.55,2788,0
+POCI.US,D,20230421,000000,6.6,6.6,6.4,6.4,1197,0
+POCI.US,D,20230424,000000,6.4,6.4,6.4,6.4,583,0
+POCI.US,D,20230425,000000,6.33,6.38,6.33,6.38,603,0
+POCI.US,D,20230426,000000,6.323,6.323,6.2629,6.2629,2101,0
+POCI.US,D,20230427,000000,6.2,6.36,6.2,6.35,1118,0
+POCI.US,D,20230428,000000,6.2087,6.3,6.2087,6.3,4494,0
+POCI.US,D,20230501,000000,6.18,6.27,6.18,6.2,4908,0
+POCI.US,D,20230502,000000,6.1181,6.38,6.1181,6.15,2619,0
+POCI.US,D,20230503,000000,6.16,6.39,6.16,6.25,1649,0
+POCI.US,D,20230504,000000,6.2749,6.2749,6.06,6.15,3800,0
+POCI.US,D,20230505,000000,6.13,6.4,6.13,6.37,4981,0
+POCI.US,D,20230508,000000,6.275,6.275,6.07,6.07,505,0
+POCI.US,D,20230510,000000,6.2095,6.2095,6.2,6.2,1971,0
+POCI.US,D,20230511,000000,6.1691,6.1691,6.1691,6.1691,1771,0
+POCI.US,D,20230512,000000,6.18,6.1893,6.01,6.1005,1223,0
+POCI.US,D,20230515,000000,6.39,6.4999,6.3006,6.4999,10343,0
+POCI.US,D,20230516,000000,5.86,6.3,5.86,6.2,3893,0
+POCI.US,D,20230517,000000,6.19,6.5,6.19,6.4119,2919,0
+POCI.US,D,20230518,000000,6.27,6.27,6.27,6.27,300,0
+POCI.US,D,20230519,000000,6.04,6.2,5.984,6.05,9298,0
+POCI.US,D,20230522,000000,5.84,6.5,5.84,6.08,8126,0
+POCI.US,D,20230523,000000,6.08,6.08,6.08,6.08,225,0
+POCI.US,D,20230524,000000,6.1,6.1,6.1,6.1,443,0
+POCI.US,D,20230525,000000,6.13,6.13,6.13,6.13,377,0
+POCI.US,D,20230526,000000,6.5,6.75,6.425,6.68,8050,0
+POCI.US,D,20230530,000000,6.46,6.75,6.46,6.74,1329,0
+POCI.US,D,20230531,000000,6.46,6.99,6.46,6.99,1052,0
+POCI.US,D,20230601,000000,6.88,6.9,6.5174,6.9,1115,0
+POCI.US,D,20230602,000000,6.51,6.875,6.51,6.875,740,0
+POCI.US,D,20230605,000000,6.8,6.8,6.49,6.5,4509,0
+POCI.US,D,20230606,000000,6.67,6.67,6.67,6.67,394,0
+POCI.US,D,20230607,000000,6.82,6.84,6.5,6.5,1867,0
+POCI.US,D,20230608,000000,6.44,6.7,6.424,6.5503,13500,0
+POCI.US,D,20230609,000000,6.57,6.57,6.57,6.57,273,0
+POCI.US,D,20230612,000000,6.91,6.947,6.9,6.94,1609,0
+POCI.US,D,20230613,000000,6.95,6.95,6.51,6.51,4016,0
+POCI.US,D,20230614,000000,6.91,6.91,6.51,6.51,1287,0
+POCI.US,D,20230615,000000,6.27,6.8945,6.27,6.41,3145,0
+POCI.US,D,20230616,000000,6.625,6.7,6.47,6.69,3387,0
+POCI.US,D,20230620,000000,6.68,6.68,6.1,6.24,507,0
+POCI.US,D,20230621,000000,6.19,6.7873,6.19,6.38,3747,0
+POCI.US,D,20230622,000000,6.25,6.25,6.1,6.16,25717,0
+POCI.US,D,20230623,000000,6.2,6.28,6.05,6.28,14668,0
+POCI.US,D,20230626,000000,6.175,6.175,6.175,6.175,2023,0
+POCI.US,D,20230627,000000,6.1,6.24,6.07,6.24,3987,0
+POCI.US,D,20230628,000000,6.08,6.1,6.08,6.1,984,0
+POCI.US,D,20230629,000000,6.1,6.15,6.1,6.15,1667,0
+POCI.US,D,20230630,000000,6.15,6.15,6.15,6.15,795,0
+POCI.US,D,20230703,000000,6.15,6.175,6.08,6.1,4428,0
+POCI.US,D,20230705,000000,6.05,6.05,6,6.05,21535,0
+POCI.US,D,20230706,000000,6,6.1699,5.99,6,1760,0
+POCI.US,D,20230707,000000,5.91,6,5.9,5.93,2262,0
+POCI.US,D,20230710,000000,5.895,5.9,5.895,5.9,510,0
+POCI.US,D,20230712,000000,6,6,6,6,135,0
+POCI.US,D,20230713,000000,6,6,5.95,5.95,984,0
+POCI.US,D,20230714,000000,5.97,5.98,5.7501,5.85,5155,0
+POCI.US,D,20230717,000000,6,6.02,5.98,5.99,11796,0
+POCI.US,D,20230718,000000,5.9965,6,5.9965,6,3394,0
+POCI.US,D,20230719,000000,6,6,5.93,5.93,675,0
+POCI.US,D,20230720,000000,5.9616,5.9758,5.93,5.93,4501,0
+POCI.US,D,20230721,000000,5.85,6.09,5.85,5.91,19921,0
+POCI.US,D,20230724,000000,5.98,6.22,5.98,6.15,4267,0
+POCI.US,D,20230725,000000,6.05,6.065,6.05,6.065,1594,0
+POCI.US,D,20230728,000000,5.98,6.22,5.98,6.22,2216,0
+POCI.US,D,20230803,000000,5.9,6.2499,5.7193,6.23,6499,0
+POCI.US,D,20230807,000000,5.99,6.05,5.99,6.05,1399,0
+POCI.US,D,20230808,000000,5.85,6.0109,5.8001,5.99,1330,0
+POCI.US,D,20230809,000000,6.0499,6.23,6.03,6.03,1380,0
+POCI.US,D,20230810,000000,5.9184,6,5.8681,6,1108,0
+POCI.US,D,20230811,000000,6.08,6.1461,5.965,6.1461,3657,0
+POCI.US,D,20230814,000000,5.9384,5.9384,5.9384,5.9384,2397,0
+POCI.US,D,20230815,000000,6.0441,6.0441,6.0441,6.0441,272,0
+POCI.US,D,20230816,000000,6.05,6.2752,6.05,6.25,5141,0
+POCI.US,D,20230817,000000,6,6,6,6,847,0
+POCI.US,D,20230818,000000,6,6.1,6,6.1,15187,0
+POCI.US,D,20230821,000000,5.81,6.0516,5.81,5.9816,8207,0
+POCI.US,D,20230822,000000,5.93,5.93,5.93,5.93,297,0
+POCI.US,D,20230823,000000,5.91,6.25,5.91,6.19,7398,0
+POCI.US,D,20230824,000000,6.04,6.1,5.8417,6.0999,1773,0
+POCI.US,D,20230828,000000,6.05,6.12,6.02,6.12,2002,0
+POCI.US,D,20230829,000000,6.01,6.25,6.01,6.1268,3406,0
+POCI.US,D,20230830,000000,6.1,6.1,6.1,6.1,829,0
+POCI.US,D,20230831,000000,6.25,6.365,6.24,6.24,11469,0
+POCI.US,D,20230901,000000,6.25,6.35,6.07,6.07,1092,0
+POCI.US,D,20230905,000000,6.25,6.25,6.25,6.25,498,0
+POCI.US,D,20230906,000000,6.25,6.25,6.25,6.25,1021,0
+POCI.US,D,20230908,000000,6.31,6.31,6.2088,6.2088,2118,0
+POCI.US,D,20230911,000000,6.14,6.14,5.81,5.95,1526,0
+POCI.US,D,20230912,000000,6,6.13,5.96,6.05,4391,0
+POCI.US,D,20230913,000000,6.12,6.12,5.91,5.91,1251,0
+POCI.US,D,20230914,000000,6.14,6.24,5.88,5.9,7523,0
+POCI.US,D,20230915,000000,6,6.25,5.91,5.93,6614,0
+POCI.US,D,20230918,000000,5.9,6.11,5.89,6.05,10038,0
+POCI.US,D,20230919,000000,6,6.01,5.93,5.93,4095,0
+POCI.US,D,20230920,000000,5.87,5.87,5.87,5.87,353,0
+POCI.US,D,20230921,000000,5.83,6.1,5.83,6.1,734,0
+POCI.US,D,20230922,000000,5.96,6.09,5.86,6.09,4516,0
+POCI.US,D,20230925,000000,5.7,5.86,5.45,5.45,5224,0
+POCI.US,D,20230926,000000,5.75,6,5.75,6,15079,0
+POCI.US,D,20230928,000000,6,6,6,6,2245,0
+POCI.US,D,20230929,000000,5.7052,5.999,5.7052,5.95,16588,0
+POCI.US,D,20231002,000000,6.2,6.21,5.965,6.15,1865,0
+POCI.US,D,20231004,000000,6,6,6,6,892,0
+POCI.US,D,20231005,000000,6.18,6.18,6.15,6.15,1336,0
+POCI.US,D,20231006,000000,5.92,6.49,5.91,6.469,13003,0
+POCI.US,D,20231009,000000,6.0001,6.26,6.0001,6.26,850,0
+POCI.US,D,20231010,000000,6.0001,6.0001,6.0001,6.0001,584,0
+POCI.US,D,20231011,000000,5.98,5.98,5.98,5.98,235,0
+POCI.US,D,20231012,000000,6.1341,6.15,5.99,6.15,7568,0
+POCI.US,D,20231013,000000,6.01,6.11,5.96,6.0815,3556,0
+POCI.US,D,20231017,000000,5.91,5.97,5.75,5.75,4888,0
+POCI.US,D,20231018,000000,6.02,6.14,5.75,5.8,4367,0
+POCI.US,D,20231019,000000,6.1,6.22,6.05,6.18,10259,0
+POCI.US,D,20231020,000000,6.01,6.02,6,6.01,3385,0
+POCI.US,D,20231023,000000,6.05,6.105,5.75,5.75,9506,0
+POCI.US,D,20231024,000000,5.8,6,5.74,5.74,3538,0
+POCI.US,D,20231025,000000,5.81,5.81,5.6,5.61,2409,0
+POCI.US,D,20231026,000000,5.6254,5.795,5.6,5.75,1555,0
+POCI.US,D,20231027,000000,5.6,5.65,5.6,5.62,1155,0
+POCI.US,D,20231030,000000,5.79,5.79,5.61,5.79,1591,0
+POCI.US,D,20231101,000000,5.5501,5.8,5.5501,5.77,670,0
+POCI.US,D,20231102,000000,5.808,5.99,5.7636,5.99,4465,0
+POCI.US,D,20231103,000000,6.49,6.49,6.14,6.35,8092,0
+POCI.US,D,20231107,000000,5.9613,5.9613,5.83,5.86,579,0
+POCI.US,D,20231108,000000,5.8,5.83,5.8,5.83,3158,0
+POCI.US,D,20231109,000000,5.7673,5.95,5.7673,5.95,895,0
+POCI.US,D,20231110,000000,5.7696,6.16,5.75,6.16,7889,0
+POCI.US,D,20231113,000000,5.88,6.14,5.88,5.99,5461,0
+POCI.US,D,20231114,000000,6.26,6.46,5.99,6,20980,0
+POCI.US,D,20231115,000000,5.92,6.219,5.92,6.09,3922,0
+POCI.US,D,20231116,000000,6.1,6.1,5.92,5.95,6617,0
+POCI.US,D,20231117,000000,6,6.11,5.88,5.88,2086,0
+POCI.US,D,20231120,000000,6.0671,6.24,6,6.02,14268,0
+POCI.US,D,20231121,000000,6.15,6.25,6,6,5924,0
+POCI.US,D,20231122,000000,6.0501,6.07,6.05,6.0501,3158,0
+POCI.US,D,20231127,000000,6.1,6.19,6.1,6.11,4839,0
+POCI.US,D,20231129,000000,6.15,6.1501,6.01,6.01,3325,0
+POCI.US,D,20231130,000000,6.1173,6.1627,5.89,5.9,4276,0
+POCI.US,D,20231201,000000,6.05,6.115,5.86,6.01,7960,0
+POCI.US,D,20231204,000000,6.15,6.23,5.96,6.13,8994,0
+POCI.US,D,20231205,000000,6.14,6.14,6.14,6.14,1181,0
+POCI.US,D,20231206,000000,6,6.28,6,6.28,4667,0
+POCI.US,D,20231207,000000,6.28,6.49,6.19,6.4,22143,0
+POCI.US,D,20231208,000000,6.4,6.4,6.11,6.11,1222,0
+POCI.US,D,20231211,000000,6.38,6.49,6.38,6.4101,15336,0
+POCI.US,D,20231212,000000,6.19,6.49,6.19,6.25,1690,0
+POCI.US,D,20231213,000000,6.45,6.49,6.19,6.19,3777,0
+POCI.US,D,20231214,000000,6.25,6.3675,6.12,6.12,6188,0
+POCI.US,D,20231215,000000,6.05,6.4,6.03,6.33,35984,0
+POCI.US,D,20231218,000000,6.12,6.12,6.05,6.05,2810,0
+POCI.US,D,20231219,000000,6.1,6.25,6,6,5153,0
+POCI.US,D,20231220,000000,6.25,6.25,6.14,6.22,2584,0
+POCI.US,D,20231221,000000,6.32,6.325,6.17,6.17,5361,0
+POCI.US,D,20231222,000000,5.81,6.235,5.81,6.06,15913,0
+POCI.US,D,20231226,000000,6.105,6.18,6.105,6.18,1142,0
+POCI.US,D,20231228,000000,6.03,6.03,6.03,6.03,400,0
+POCI.US,D,20231229,000000,6.17,6.17,6.02,6.02,536,0
+POCI.US,D,20240102,000000,6.18,6.18,6.18,6.18,173,0
+POCI.US,D,20240103,000000,6.15,6.15,6.15,6.15,696,0
+POCI.US,D,20240104,000000,6,6.03,5.99,6.03,3853,0
+POCI.US,D,20240105,000000,6.1,6.47,6.07,6.25,5503,0
+POCI.US,D,20240109,000000,6.25,6.25,6.25,6.25,132,0
+POCI.US,D,20240110,000000,6.2,6.2,5.935,6,9783,0
+POCI.US,D,20240111,000000,5.84,6,5.84,6,3071,0
+POCI.US,D,20240112,000000,6.02,6.02,6.02,6.02,132,0
+POCI.US,D,20240117,000000,5.98,5.98,5.98,5.98,128,0
+POCI.US,D,20240118,000000,6.08,6.08,6.08,6.08,135,0
+POCI.US,D,20240122,000000,6.03,6.0499,5.925,6,2894,0
+POCI.US,D,20240123,000000,6.1,6.165,5.925,6.1,8665,0
+POCI.US,D,20240124,000000,6.22,6.22,6.0499,6.05,4940,0
+POCI.US,D,20240125,000000,6.05,6.15,6.05,6.15,4221,0
+POCI.US,D,20240126,000000,6.18,6.18,6.15,6.15,694,0
+POCI.US,D,20240129,000000,6.05,6.0501,6,6,2929,0
+POCI.US,D,20240130,000000,6,6.0501,6,6.05,860,0
+POCI.US,D,20240131,000000,6,6.05,6,6.05,2571,0
+POCI.US,D,20240201,000000,5.89,6.08,5.89,6.0714,1990,0
+POCI.US,D,20240202,000000,5.97,6.22,5.97,6.13,3679,0
+POCI.US,D,20240205,000000,6.15,6.15,6,6.015,10474,0
+POCI.US,D,20240206,000000,6.11,6.11,6.0501,6.0501,2515,0
+POCI.US,D,20240207,000000,6.1,6.1,6,6.09,406,0
+POCI.US,D,20240208,000000,6.1,6.1,5.9418,6,4978,0
+POCI.US,D,20240209,000000,6.0001,6.002,6,6.002,1639,0
+POCI.US,D,20240212,000000,6,6,6,6,651,0
+POCI.US,D,20240213,000000,6.05,6.1,5.85,5.85,3823,0
+POCI.US,D,20240214,000000,6.09,6.1,6.0447,6.05,2349,0
+POCI.US,D,20240215,000000,6,6.0912,5.965,6.01,4118,0
+POCI.US,D,20240216,000000,5.87,5.9499,5.86,5.86,10569,0
+POCI.US,D,20240220,000000,5.77,5.85,5.65,5.7,3771,0
+POCI.US,D,20240221,000000,5.75,5.75,5.71,5.75,1616,0
+POCI.US,D,20240222,000000,5.79,5.81,5.77,5.77,11220,0
+POCI.US,D,20240223,000000,5.7586,5.88,5.7586,5.8769,3969,0
+POCI.US,D,20240226,000000,5.75,5.75,5.71,5.7246,3795,0
+POCI.US,D,20240227,000000,5.7401,5.7401,5.47,5.626,7687,0
+POCI.US,D,20240228,000000,5.55,5.55,5.316,5.39,17745,0
+POCI.US,D,20240229,000000,5.5,5.5142,5.4,5.4,4182,0
+POCI.US,D,20240301,000000,5.5176,5.5299,5.4,5.4,2207,0
+POCI.US,D,20240304,000000,5.4,5.458,5.4,5.42,1453,0
+POCI.US,D,20240305,000000,5.3832,5.3832,5.32,5.32,1338,0
+POCI.US,D,20240306,000000,5.4885,5.75,5.4607,5.74,29184,0
+POCI.US,D,20240307,000000,5.7,5.7,5.5,5.65,3681,0
+POCI.US,D,20240308,000000,5.64,5.73,5.55,5.72,10770,0
+POCI.US,D,20240311,000000,5.51,5.6,5.5,5.6,12605,0
+POCI.US,D,20240312,000000,5.6451,5.6728,5.5001,5.59,6743,0
+POCI.US,D,20240313,000000,5.7136,5.935,5.63,5.63,3636,0
+POCI.US,D,20240314,000000,5.74,5.75,5.5725,5.74,5596,0
+POCI.US,D,20240315,000000,5.9858,5.9858,5.72,5.87,1576,0
+POCI.US,D,20240318,000000,5.99,5.99,5.58,5.58,5714,0
+POCI.US,D,20240319,000000,5.58,5.98,5.57,5.66,7770,0
+POCI.US,D,20240320,000000,5.512,5.97,5.512,5.97,2713,0
+POCI.US,D,20240321,000000,5.795,5.795,5.6001,5.61,13727,0
+POCI.US,D,20240322,000000,5.55,5.95,5.55,5.95,1168,0
+POCI.US,D,20240325,000000,5.96,5.96,5.9,5.9,591,0
+POCI.US,D,20240326,000000,5.99,6,5.76,5.874,13072,0
+POCI.US,D,20240327,000000,5.93,5.94,5.53,5.53,7091,0
+POCI.US,D,20240328,000000,5.7263,5.7263,5.55,5.55,3990,0
+POCI.US,D,20240401,000000,5.38,5.72,5.38,5.72,4019,0
+POCI.US,D,20240402,000000,5.72,5.72,5.12,5.72,22702,0
+POCI.US,D,20240403,000000,5.4338,5.71,5.3501,5.71,4066,0
+POCI.US,D,20240404,000000,5.595,5.72,5.595,5.69,2624,0
+POCI.US,D,20240405,000000,5.5351,5.6025,5.5149,5.6025,2088,0
+POCI.US,D,20240408,000000,5.43,5.6932,5.4,5.565,4146,0
+POCI.US,D,20240409,000000,5.4661,5.61,5.466,5.5339,3802,0
+POCI.US,D,20240411,000000,5.38,5.399,5.3453,5.36,7327,0
+POCI.US,D,20240412,000000,5.29,5.46,5.28,5.46,1548,0
+POCI.US,D,20240417,000000,5.5225,5.5395,5.5105,5.5105,2013,0
+POCI.US,D,20240418,000000,5.5395,5.5494,5.41,5.5,7810,0
+POCI.US,D,20240419,000000,5.405,5.501,5.405,5.501,2327,0
+POCI.US,D,20240422,000000,5.455,5.54,5.455,5.5,4769,0
+POCI.US,D,20240423,000000,5.5499,5.55,5.5,5.54,4581,0
+POCI.US,D,20240424,000000,5.55,5.58,5.54,5.565,2288,0
+POCI.US,D,20240425,000000,5.57,5.67,5.5501,5.67,5684,0
+POCI.US,D,20240426,000000,5.6001,5.6458,5.4812,5.6,5024,0
+POCI.US,D,20240429,000000,5.7399,5.7399,5.6,5.6001,3921,0
+POCI.US,D,20240430,000000,5.7399,5.7399,5.6,5.6001,1885,0
+POCI.US,D,20240501,000000,5.7125,5.7125,5.65,5.6501,1610,0
+POCI.US,D,20240502,000000,5.61,5.61,5.55,5.55,695,0
+POCI.US,D,20240503,000000,5.41,5.41,5.41,5.41,132,0
+POCI.US,D,20240506,000000,5.55,5.74,5.5,5.65,22753,0
+POCI.US,D,20240507,000000,5.65,5.7318,5.64,5.64,5883,0
+POCI.US,D,20240508,000000,5.6,5.7157,5.6,5.7157,2659,0
+POCI.US,D,20240509,000000,5.75,6.25,5.75,6.08,63288,0
+POCI.US,D,20240510,000000,6.0701,6.3,6.07,6.07,10667,0
+POCI.US,D,20240513,000000,6.16,6.16,6.16,6.16,301,0
+POCI.US,D,20240514,000000,6.13,6.13,6.13,6.13,310,0
+POCI.US,D,20240515,000000,6.22,6.72,6.22,6.6498,23839,0
+POCI.US,D,20240516,000000,6.4,6.59,6.4,6.59,826,0
+POCI.US,D,20240517,000000,6.44,6.535,6.4001,6.42,2411,0
+POCI.US,D,20240520,000000,6.56,6.8548,6.53,6.53,32768,0
+POCI.US,D,20240521,000000,6.82,6.85,6.6126,6.6126,2218,0
+POCI.US,D,20240522,000000,6.43,6.63,6.43,6.61,1459,0
+POCI.US,D,20240523,000000,6.43,6.59,6.43,6.59,1715,0
+POCI.US,D,20240524,000000,6.5595,6.5595,6.5595,6.5595,185,0
+POCI.US,D,20240528,000000,6.85,6.85,6.57,6.57,8664,0
+POCI.US,D,20240529,000000,6.69,6.9,6.69,6.9,1931,0
+POCI.US,D,20240530,000000,6.9,6.9,6.54,6.54,8684,0
+POCI.US,D,20240531,000000,6.43,6.43,6.43,6.43,611,0
+POCI.US,D,20240604,000000,6.5546,6.585,5.7401,5.99,13471,0
+POCI.US,D,20240605,000000,6.35,6.5,6.27,6.27,2672,0
+POCI.US,D,20240606,000000,6.05,6.49,6.0112,6.47,1612,0
+POCI.US,D,20240607,000000,6.1,6.2295,6.1,6.2295,1814,0
+POCI.US,D,20240610,000000,5.9,6.4,5.85,6.2,4377,0
+POCI.US,D,20240611,000000,6.28,6.28,6.26,6.26,297,0
+POCI.US,D,20240613,000000,6.05,6.0745,6.05,6.0745,398,0
+POCI.US,D,20240618,000000,6.05,6.05,5.79,5.79,9135,0
+POCI.US,D,20240620,000000,5.94,5.97,5.94,5.94,3442,0
+POCI.US,D,20240621,000000,5.91,5.91,5.875,5.9,8001,0
+POCI.US,D,20240624,000000,5.8999,5.91,5.8889,5.91,7443,0
+POCI.US,D,20240625,000000,5.7129,5.7129,5.6501,5.6501,4164,0
+POCI.US,D,20240627,000000,5.7,5.7878,5.7,5.7878,631,0
+POCI.US,D,20240701,000000,5.91,6.23,5.91,6.23,1028,0
+POCI.US,D,20240702,000000,6.2407,6.4,6.23,6.23,4298,0
+POCI.US,D,20240705,000000,6.025,6.27,5.75,6.27,994,0
+POCI.US,D,20240708,000000,6,6.12,6,6.12,1268,0
+POCI.US,D,20240709,000000,6.01,6.05,6.01,6.05,651,0
+POCI.US,D,20240711,000000,5.97,5.97,5.83,5.83,390,0
+POCI.US,D,20240716,000000,6.55,6.55,6.0001,6.0001,1341,0
+POCI.US,D,20240718,000000,6.02,6.02,6.02,6.02,215,0
+POCI.US,D,20240719,000000,6.01,6.01,5.98,5.98,334,0
+POCI.US,D,20240722,000000,6.05,6.05,6.05,6.05,184,0
+POCI.US,D,20240723,000000,6.04,6.35,6.04,6.35,1293,0
+POCI.US,D,20240730,000000,6.17,6.25,6.17,6.25,740,0
+POCI.US,D,20240731,000000,5.82,6.25,5.82,6.165,2895,0
+POCI.US,D,20240802,000000,5.8545,5.8545,5.8545,5.8545,443,0
+POCI.US,D,20240807,000000,5.71,5.78,5.71,5.71,1317,0
+POCI.US,D,20240812,000000,5.5,5.7,5.5,5.7,1438,0
+POCI.US,D,20240813,000000,5.8,5.84,5.8,5.84,630,0
+POCI.US,D,20240814,000000,5.25,5.41,5,5.3,42312,0
+POCI.US,D,20240815,000000,5.3,5.414,5.25,5.25,45471,0
+POCI.US,D,20240816,000000,5.24,5.25,5,5.16,16633,0
+POCI.US,D,20240819,000000,5.3181,5.33,5.1292,5.13,6276,0
+POCI.US,D,20240820,000000,5.15,5.3499,5.15,5.15,4959,0
+POCI.US,D,20240821,000000,5.25,5.3,5.24,5.24,16657,0
+POCI.US,D,20240822,000000,5.295,5.3423,5.24,5.2464,1755,0
+POCI.US,D,20240823,000000,5.2599,5.2599,5.13,5.2,1606,0
+POCI.US,D,20240826,000000,5.11,5.19,5.1,5.15,3205,0
+POCI.US,D,20240827,000000,5.25,5.25,4.92,5.12,3230,0
+POCI.US,D,20240828,000000,5.23,5.26,5.135,5.26,2866,0
+POCI.US,D,20240829,000000,5.11,5.11,5.11,5.11,767,0
+POCI.US,D,20240830,000000,5.135,5.26,5.04,5.25,1041,0
+POCI.US,D,20240903,000000,5.26,5.562,5.24,5.55,41180,0
+POCI.US,D,20240904,000000,5.7,5.7,5.0111,5.3,14713,0
+POCI.US,D,20240905,000000,5.15,5.688,5.11,5.55,9295,0
+POCI.US,D,20240906,000000,5.67,5.67,5.275,5.48,6271,0
+POCI.US,D,20240909,000000,5.51,5.89,5.3705,5.89,32307,0
+POCI.US,D,20240910,000000,5.825,5.825,5.31,5.46,14712,0
+POCI.US,D,20240911,000000,5.55,5.89,5.35,5.35,9430,0
+POCI.US,D,20240912,000000,5.41,5.85,5.25,5.25,6596,0
+POCI.US,D,20240913,000000,5.4254,5.7818,5.2,5.4,10092,0
+POCI.US,D,20240916,000000,5.58,5.715,5.24,5.5,17388,0
+POCI.US,D,20240917,000000,5.75,5.975,5.5,5.5,29460,0
+POCI.US,D,20240918,000000,5.5,6.59,5.5,5.8,130508,0
+POCI.US,D,20240919,000000,6,6,5.73,5.85,3325,0
+POCI.US,D,20240920,000000,5.88,6.2,5.66,6.2,60826,0
+POCI.US,D,20240923,000000,5.73,5.93,5.41,5.715,30553,0
+POCI.US,D,20240924,000000,6.115,6.26,5.7619,5.83,8802,0
+POCI.US,D,20240925,000000,5.8401,5.87,5.84,5.8401,1933,0
+POCI.US,D,20240926,000000,5.6,6.14,5.5,6.14,10004,0
+POCI.US,D,20240927,000000,6.3,6.3,5.46,5.74,17563,0
+POCI.US,D,20240930,000000,5.61,5.76,5.1,5.58,26037,0
+POCI.US,D,20241001,000000,5.4,5.4,4.81,5.19,40155,0
+POCI.US,D,20241002,000000,5.07,5.15,4.9012,5,5150,0
+POCI.US,D,20241003,000000,5,5.15,4.9,5.09,13282,0
+POCI.US,D,20241004,000000,4.92,4.9294,4.75,4.775,13996,0
+POCI.US,D,20241007,000000,4.6781,4.75,4.4,4.5,53466,0
+POCI.US,D,20241008,000000,4.5,4.53,4.49,4.5,5453,0
+POCI.US,D,20241009,000000,4.51,4.76,4.31,4.5,29915,0
+POCI.US,D,20241010,000000,4.425,4.425,3.795,4,75212,0
+POCI.US,D,20241011,000000,3.93,4.29,3.93,4.29,4314,0
+POCI.US,D,20241014,000000,4.2613,4.4308,4.2402,4.25,9919,0
+POCI.US,D,20241015,000000,4.29,4.2901,4.15,4.18,7658,0
+POCI.US,D,20241016,000000,4.2952,4.35,4.235,4.34,5036,0
+POCI.US,D,20241017,000000,4.31,4.3709,4.25,4.325,3304,0
+POCI.US,D,20241018,000000,4.2603,4.4,4.2603,4.31,4296,0
+POCI.US,D,20241021,000000,4.2928,4.3,4.2,4.2,3455,0
+POCI.US,D,20241022,000000,4.19,4.2,4.19,4.2,433,0
+POCI.US,D,20241023,000000,4.1859,4.1859,3.99,4,15743,0
+POCI.US,D,20241024,000000,4,4,3.95,3.99,7537,0
+POCI.US,D,20241025,000000,4.05,4.0701,3.9,3.9,8248,0
+POCI.US,D,20241028,000000,3.95,3.95,3.85,3.86,10217,0
+POCI.US,D,20241029,000000,3.91,4.0401,3.85,3.85,15527,0
+POCI.US,D,20241030,000000,3.85,3.85,3.77,3.77,3085,0
+POCI.US,D,20241031,000000,3.76,3.8,3.47,3.8,45991,0
+POCI.US,D,20241101,000000,3.925,4.21,3.8001,4.09,39220,0
+POCI.US,D,20241104,000000,4.21,4.24,4.135,4.17,6334,0
+POCI.US,D,20241105,000000,4.241,4.35,4.24,4.31,3347,0
+POCI.US,D,20241106,000000,4.3,4.6,4.214,4.6,15551,0
+POCI.US,D,20241107,000000,4.74,4.99,4.51,4.51,14595,0
+POCI.US,D,20241108,000000,4.62,5,4.6199,5,31439,0
+POCI.US,D,20241111,000000,5.04,5.35,4.65,4.68,23712,0
+POCI.US,D,20241112,000000,4.73,4.89,4.42,4.84,20092,0
+POCI.US,D,20241113,000000,4.97,4.97,4.379,4.954,2623,0
+POCI.US,D,20241114,000000,4.9,5.35,4.49,4.73,32772,0
+POCI.US,D,20241115,000000,4.92,5.2729,4.4515,5.23,20970,0
+POCI.US,D,20241118,000000,5.3,5.3256,4.755,5,19944,0
+POCI.US,D,20241119,000000,4.9147,5.34,4.8386,5.32,25039,0
+POCI.US,D,20241120,000000,5.4,5.4,5,5.35,33854,0
+POCI.US,D,20241121,000000,5.2,5.38,5.048,5.09,11794,0
+POCI.US,D,20241122,000000,5.0465,5.18,5.0465,5.11,1845,0
+POCI.US,D,20241125,000000,5.18,5.38,5.03,5.08,15179,0
+POCI.US,D,20241126,000000,5.11,5.34,5.03,5.32,13567,0
+POCI.US,D,20241127,000000,5.115,5.15,5.03,5.03,3438,0
+POCI.US,D,20241129,000000,4.84,5.015,4.81,4.82,16654,0
+POCI.US,D,20241202,000000,4.85,4.925,4.85,4.925,1252,0
+POCI.US,D,20241203,000000,5.01,5.1,4.88,4.98,12749,0
+POCI.US,D,20241204,000000,5.0496,5.1758,4.898,4.99,8782,0
+POCI.US,D,20241205,000000,4.88,5.1,4.88,5.03,8762,0
+POCI.US,D,20241206,000000,4.97,5.09,4.863,5.09,14416,0
+POCI.US,D,20241209,000000,5.01,5.05,4.83,5,3662,0
+POCI.US,D,20241210,000000,5.13,5.4,5.13,5.27,46935,0
+POCI.US,D,20241211,000000,5.34,5.4813,5.16,5.16,5076,0
+POCI.US,D,20241212,000000,5.34,5.34,5.245,5.245,1543,0
+POCI.US,D,20241213,000000,5.29,5.29,5.08,5.1,665,0
+POCI.US,D,20241216,000000,5.1,5.2,4.92,5.15,25111,0
+POCI.US,D,20241217,000000,5.3,5.3,5,5,7877,0
+POCI.US,D,20241218,000000,5.115,5.2487,5.01,5.01,4525,0
+POCI.US,D,20241219,000000,5.07,5.28,5.07,5.155,3644,0
+POCI.US,D,20241220,000000,5.07,5.22,5.07,5.21,2919,0
+POCI.US,D,20241223,000000,5,5.2251,4.82,5,8959,0
+POCI.US,D,20241224,000000,5.1,5.1,5.1,5.1,264,0
+POCI.US,D,20241226,000000,4.7354,5.15,4.4626,5.15,31355,0
+POCI.US,D,20241227,000000,5,5.06,4.7,5.01,9176,0
+POCI.US,D,20241230,000000,5.075,5.0784,4.8,4.9259,14674,0
+POCI.US,D,20241231,000000,4.98,5.05,4.76,4.82,8417,0
+POCI.US,D,20250102,000000,5.0116,5.115,5.01,5.01,12803,0
+POCI.US,D,20250103,000000,4.97,5.04,4.8,4.8,6628,0
+POCI.US,D,20250106,000000,5,5.3,4.835,5.0852,29327,0
+POCI.US,D,20250107,000000,4.86,5,4.66,4.92,7525,0
+POCI.US,D,20250108,000000,4.826,4.86,4.826,4.86,706,0
+POCI.US,D,20250110,000000,4.83,4.83,4.76,4.8,24925,0
+POCI.US,D,20250113,000000,4.62,4.8825,4.62,4.8825,2942,0
+POCI.US,D,20250114,000000,4.9,4.9,4.65,4.76,5606,0
+POCI.US,D,20250115,000000,4.8526,4.9,4.72,4.89,31541,0
+POCI.US,D,20250116,000000,4.8,4.9,4.8,4.89,5758,0
+POCI.US,D,20250117,000000,4.89,4.95,4.845,4.89,9143,0
+POCI.US,D,20250121,000000,5.03,5.03,5.03,5.03,314,0
+POCI.US,D,20250122,000000,4.89,5.19,4.89,5.01,7941,0
+POCI.US,D,20250123,000000,5.11,5.14,5.05,5.14,11801,0
+POCI.US,D,20250124,000000,5,5.14,5,5.1,5778,0
+POCI.US,D,20250127,000000,4.97,5,4.97,5,474,0
+POCI.US,D,20250128,000000,5.1,5.139,5.05,5.1,13927,0
+POCI.US,D,20250129,000000,5.06,5.1407,5,5,4182,0
+POCI.US,D,20250130,000000,5,5.19,4.94,5.1156,9714,0
+POCI.US,D,20250131,000000,5.1,5.19,5.1,5.14,7481,0
+POCI.US,D,20250203,000000,5.1,5.1,4.75,5.1,1967,0
+POCI.US,D,20250204,000000,5,5.1342,5,5.11,872,0
+POCI.US,D,20250205,000000,5.05,5.28,5.048,5.1,9483,0
+POCI.US,D,20250206,000000,5.1662,5.28,5.06,5.06,14085,0
+POCI.US,D,20250207,000000,4.81,5.25,4.81,5.15,3327,0
+POCI.US,D,20250210,000000,5.0023,5.2,4.946,4.99,16143,0
+POCI.US,D,20250211,000000,5.07,5.07,4.7499,4.9446,5313,0
+POCI.US,D,20250212,000000,4.8094,4.99,4.8094,4.95,4433,0
+POCI.US,D,20250213,000000,4.9183,4.99,4.9183,4.99,2206,0
+POCI.US,D,20250214,000000,4.75,5.04,4.75,4.91,12960,0
+POCI.US,D,20250218,000000,4.9084,4.91,4.77,4.77,4437,0
+POCI.US,D,20250219,000000,4.775,4.775,4.6584,4.735,3916,0
+POCI.US,D,20250220,000000,4.38,4.7449,4.27,4.55,12848,0
+POCI.US,D,20250221,000000,4.475,4.5488,4.21,4.21,18818,0
+POCI.US,D,20250224,000000,4.29,4.79,4.1975,4.29,39476,0
+POCI.US,D,20250225,000000,4.43,4.6,4.14,4.21,4110,0
+POCI.US,D,20250226,000000,4.13,4.25,4,4.22,14913,0
+POCI.US,D,20250227,000000,4.2682,4.52,4.2682,4.35,8653,0
+POCI.US,D,20250228,000000,4.31,4.64,4.31,4.58,18251,0
+POCI.US,D,20250303,000000,4.63,4.81,4.49,4.5,5838,0
+POCI.US,D,20250304,000000,4.3,4.91,4.3,4.7,59039,0
+POCI.US,D,20250305,000000,4.69,5.04,4.5,4.51,13208,0
+POCI.US,D,20250306,000000,4.56,4.93,4.56,4.6999,19291,0
+POCI.US,D,20250307,000000,4.69,4.89,4.545,4.7,17892,0
+POCI.US,D,20250310,000000,4.75,4.79,4.4189,4.51,9348,0
+POCI.US,D,20250311,000000,4.63,4.7,4.52,4.52,3722,0
+POCI.US,D,20250312,000000,4.65,4.7008,4.41,4.43,10335,0
+POCI.US,D,20250313,000000,4.6,4.7195,4.41,4.69,13881,0
+POCI.US,D,20250314,000000,4.5,4.575,4.41,4.5,17221,0
+POCI.US,D,20250317,000000,4.58,4.6178,4.43,4.53,13874,0
+POCI.US,D,20250318,000000,4.5,4.65,4.41,4.51,12068,0
+POCI.US,D,20250319,000000,4.65,4.71,4.4,4.71,3547,0
+POCI.US,D,20250320,000000,4.5,4.74,4.43,4.53,34680,0
+POCI.US,D,20250321,000000,4.66,4.75,4.62,4.73,4358,0
+POCI.US,D,20250324,000000,4.75,4.75,4.42,4.42,14915,0
+POCI.US,D,20250325,000000,4.6,4.6,4.4,4.4,6528,0
+POCI.US,D,20250326,000000,4.55,4.65,4.4,4.4,3914,0
+POCI.US,D,20250327,000000,4.45,4.55,4.3,4.3975,15172,0
+POCI.US,D,20250328,000000,4.4,4.4,4.11,4.13,13548,0
+POCI.US,D,20250331,000000,4.165,4.175,4.01,4.15,6235,0
+POCI.US,D,20250401,000000,4.12,4.15,3.9,3.9,25394,0
+POCI.US,D,20250402,000000,3.9,4.35,3.9,4.05,21474,0
+POCI.US,D,20250403,000000,4.1,4.4472,3.96,4.03,36251,0
+POCI.US,D,20250404,000000,4.2,4.6906,4,4.2,5808,0
+POCI.US,D,20250407,000000,3.7816,4.2,3.766,4.1,15495,0
+POCI.US,D,20250408,000000,4.4278,4.4687,4.24,4.24,3367,0
+POCI.US,D,20250409,000000,4.0633,4.2,4.0633,4.2,4502,0
+POCI.US,D,20250410,000000,4.27,4.27,3.9,3.9,10824,0
+POCI.US,D,20250411,000000,4,4,3.85,3.9192,7891,0
+POCI.US,D,20250414,000000,4.06,4.2799,4.0414,4.0414,7268,0
+POCI.US,D,20250415,000000,3.98,4.05,3.9,3.97,6957,0
+POCI.US,D,20250416,000000,3.9452,4,3.9452,4,21669,0
+POCI.US,D,20250417,000000,3.9971,3.9971,3.95,3.95,2952,0
+POCI.US,D,20250421,000000,3.9084,3.9952,3.8073,3.989,10239,0
+POCI.US,D,20250422,000000,3.9538,4,3.9538,4,12928,0
+POCI.US,D,20250423,000000,4.1,4.2799,4.1,4.15,12658,0
+POCI.US,D,20250424,000000,4.2,4.31,4.1,4.25,41569,0
+POCI.US,D,20250425,000000,4.37,4.37,4.19,4.29,16602,0
+POCI.US,D,20250428,000000,4.44,4.44,4.12,4.23,63034,0
+POCI.US,D,20250429,000000,3.9825,4.42,3.9825,4.25,26403,0
+POCI.US,D,20250430,000000,4.39,4.73,4.16,4.44,65098,0
+POCI.US,D,20250501,000000,4.26,4.27,4,4,16855,0
+POCI.US,D,20250502,000000,4.13,4.47,4.1,4.21,67975,0
+POCI.US,D,20250505,000000,4.33,4.33,4.1292,4.1804,17462,0
+POCI.US,D,20250506,000000,4.19,4.615,4.12,4.4,56235,0
+POCI.US,D,20250507,000000,4.4188,4.59,4.4,4.465,12099,0
+POCI.US,D,20250508,000000,4.43,4.73,4.35,4.64,70997,0
+POCI.US,D,20250509,000000,4.6246,4.7351,4.62,4.63,17643,0
+POCI.US,D,20250512,000000,4.5322,4.7424,4.3453,4.58,210834,0
+POCI.US,D,20250513,000000,4.75,4.75,4.58,4.58,12590,0
+POCI.US,D,20250514,000000,4.69,5.0771,4.59,4.62,25138,0
+POCI.US,D,20250515,000000,4.75,4.77,4.62,4.77,12032,0
+POCI.US,D,20250516,000000,4.6191,4.68,4.3057,4.52,32114,0
+POCI.US,D,20250519,000000,4.3335,4.63,4.3,4.48,25709,0
+POCI.US,D,20250520,000000,4.2616,4.5,4.1,4.37,5246,0
+POCI.US,D,20250521,000000,4.02,4.5,4.02,4.21,18216,0
+POCI.US,D,20250522,000000,4.33,4.38,4.215,4.38,15468,0
+POCI.US,D,20250523,000000,4.4516,4.6731,4.3369,4.3369,6385,0
+POCI.US,D,20250527,000000,4.58,4.76,4.1,4.66,17762,0
+POCI.US,D,20250529,000000,4.27,4.68,4.27,4.465,11199,0
+POCI.US,D,20250530,000000,4.55,4.55,4.25,4.32,18593,0
+POCI.US,D,20250602,000000,4.425,4.56,4.3,4.451,8472,0
+POCI.US,D,20250603,000000,4.5,4.7326,4.38,4.45,19949,0
+POCI.US,D,20250604,000000,4.08,4.72,4.08,4.6855,17142,0
+POCI.US,D,20250605,000000,4.63,4.75,4.4,4.48,25094,0
+POCI.US,D,20250606,000000,4.4,4.79,4.4,4.74,14395,0
+POCI.US,D,20250609,000000,4.44,4.73,4.44,4.635,7223,0
+POCI.US,D,20250610,000000,4.63,4.7,4.45,4.68,17900,0
+POCI.US,D,20250611,000000,4.66,4.895,4.65,4.85,24018,0
+POCI.US,D,20250612,000000,4.83,4.9,4.68,4.8,31587,0
+POCI.US,D,20250613,000000,4.8,4.81,4.745,4.7849,2176,0
+POCI.US,D,20250616,000000,4.59,4.75,4.5,4.58,12803,0
+POCI.US,D,20250617,000000,4.58,4.8,4.47,4.58,17884,0
+POCI.US,D,20250618,000000,4.13,4.7779,4.13,4.57,9724,0
+POCI.US,D,20250620,000000,4.5,4.7,4.36,4.36,2356,0
+POCI.US,D,20250623,000000,4.43,4.82,4.375,4.64,17473,0
+POCI.US,D,20250624,000000,4.6,4.875,4.26,4.6,13005,0
+POCI.US,D,20250625,000000,4.6,4.6,4.57,4.57,1340,0
+POCI.US,D,20250626,000000,4.545,5,4.545,4.57,52984,0
+POCI.US,D,20250627,000000,4.6,4.99,4.43,4.92,66106,0
+POCI.US,D,20250630,000000,4.92,4.99,4.5696,4.9,25722,0
+POCI.US,D,20250701,000000,4.81,5.08,4.78,4.92,28978,0
+POCI.US,D,20250702,000000,4.99,4.9999,4.9008,4.95,9665,0
+POCI.US,D,20250703,000000,4.8643,4.8643,4.83,4.83,1184,0
+POCI.US,D,20250707,000000,4.89,5.1,4.88,4.89,2897,0
+POCI.US,D,20250708,000000,4.8,5.01,4.615,4.9,9666,0
+POCI.US,D,20250709,000000,4.9,4.96,4.7987,4.96,3359,0
+POCI.US,D,20250710,000000,5,5.1,4.67,5.02,9634,0
+POCI.US,D,20250711,000000,5.0004,5.02,4.9,4.9,2519,0
+POCI.US,D,20250714,000000,4.8913,5.01,4.815,4.815,20077,0
+POCI.US,D,20250715,000000,5,5,4.75,4.75,2352,0
+POCI.US,D,20250716,000000,4.88,4.88,4.78,4.78,5048,0
+POCI.US,D,20250717,000000,4.85,4.895,4.81,4.81,2993,0
+POCI.US,D,20250718,000000,4.7601,4.7601,4.7601,4.7601,7294,0
+POCI.US,D,20250721,000000,4.9696,4.9696,4.76,4.86,6442,0
+POCI.US,D,20250722,000000,4.885,5.01,4.8,4.8,4148,0
+POCI.US,D,20250723,000000,5.0079,5.0079,4.8,4.99,5571,0
+POCI.US,D,20250724,000000,4.76,4.9,4.76,4.9,1534,0
+POCI.US,D,20250725,000000,4.885,4.9,4.77,4.8,1630,0
+POCI.US,D,20250728,000000,4.78,4.8569,4.7,4.7,1638,0
+POCI.US,D,20250729,000000,4.69,4.7615,4.69,4.7615,1996,0
+POCI.US,D,20250730,000000,4.63,4.7,4.63,4.7,764,0
+POCI.US,D,20250731,000000,4.71,4.71,4.6,4.65,2843,0
+POCI.US,D,20250801,000000,4.7474,5.04,4.6,4.71,20986,0
+POCI.US,D,20250804,000000,4.65,4.81,4.65,4.7579,9045,0
+POCI.US,D,20250805,000000,4.6501,4.7499,4.59,4.66,8042,0
+POCI.US,D,20250806,000000,4.68,4.744,4.6,4.6138,29091,0
+POCI.US,D,20250807,000000,4.75,4.776,4.61,4.776,1720,0
+POCI.US,D,20250808,000000,4.6211,4.73,4.6211,4.73,1131,0
+POCI.US,D,20250811,000000,4.7851,4.83,4.75,4.83,1438,0
+POCI.US,D,20250812,000000,4.7921,4.7921,4.6573,4.7,3947,0
+POCI.US,D,20250813,000000,4.6015,4.65,4.6015,4.65,934,0
+POCI.US,D,20250814,000000,4.7499,4.7499,4.6301,4.73,1967,0
+POCI.US,D,20250815,000000,4.63,4.6825,4.63,4.6673,1767,0
+POCI.US,D,20250818,000000,4.7499,4.7499,4.6241,4.63,1486,0
+POCI.US,D,20250819,000000,4.6501,4.75,4.65,4.65,2959,0
+POCI.US,D,20250820,000000,4.74,4.75,4.63,4.75,5632,0
+POCI.US,D,20250821,000000,4.69,4.7,4.6364,4.64,1429,0
+POCI.US,D,20250822,000000,5.046,5.046,4.74,4.95,2366,0
+POCI.US,D,20250825,000000,4.85,4.85,4.85,4.85,258,0
+POCI.US,D,20250826,000000,4.96,4.96,4.96,4.96,655,0
+POCI.US,D,20250828,000000,4.82,4.9,4.65,4.9,4440,0
+POCI.US,D,20250829,000000,4.7,4.845,4.7,4.7,4760,0
+POCI.US,D,20250902,000000,4.68,4.8,4.62,4.62,6230,0
+POCI.US,D,20250903,000000,4.62,4.75,4.6,4.6,7228,0
+POCI.US,D,20250904,000000,4.73,4.73,4.55,4.5906,4545,0
+POCI.US,D,20250905,000000,4.595,4.595,4.3,4.475,14139,0
+POCI.US,D,20250908,000000,4.5,4.5,4.47,4.47,480,0
+POCI.US,D,20250909,000000,4.45,4.55,4.413,4.45,2904,0
+POCI.US,D,20250910,000000,4.54,4.54,4.3,4.3066,6716,0
+POCI.US,D,20250911,000000,4.4025,4.54,4.34,4.34,5938,0
+POCI.US,D,20250912,000000,4.35,4.54,4.35,4.405,1176,0
+POCI.US,D,20250915,000000,4.4,4.475,4.15,4.3891,6537,0
+POCI.US,D,20250916,000000,4.586,4.6468,4.36,4.36,1447,0
+POCI.US,D,20250917,000000,4.45,4.45,4.36,4.36,1097,0
+POCI.US,D,20250918,000000,4.46,4.46,4.44,4.44,1852,0
+POCI.US,D,20250919,000000,4.5,4.55,4.35,4.35,2883,0
+POCI.US,D,20250922,000000,4.4,4.4,4.4,4.4,346,0
+POCI.US,D,20250923,000000,4.45,4.45,4.45,4.45,770,0
+POCI.US,D,20250924,000000,4.5262,4.5262,4.3,4.37,3140,0
+POCI.US,D,20250925,000000,4.39,4.5,4.35,4.4,3542,0
+POCI.US,D,20250926,000000,4.44,4.49,4.3401,4.39,5608,0
+POCI.US,D,20250929,000000,4.4,4.5231,4.36,4.39,41069,0
+POCI.US,D,20250930,000000,4.3995,4.4,4.35,4.35,189180,0
+POCI.US,D,20251001,000000,4.3401,4.85,4.34,4.34,81399,0
+POCI.US,D,20251002,000000,4.33,4.3682,4.2,4.295,32883,0
+POCI.US,D,20251003,000000,4.3,4.39,4.29,4.39,16823,0
+POCI.US,D,20251006,000000,4.38,4.39,4.3,4.34,5039,0
+POCI.US,D,20251007,000000,4.3,4.4,4.1,4.2,27270,0
+POCI.US,D,20251008,000000,4.33,4.4,4.3,4.35,25444,0
+POCI.US,D,20251009,000000,4.36,4.3709,4.29,4.34,13024,0
+POCI.US,D,20251010,000000,4.325,4.325,4.325,4.325,264,0
+POCI.US,D,20251013,000000,4.34,4.36,3.77,4.24,86145,0
+POCI.US,D,20251014,000000,4.29,4.3671,4.03,4.23,29731,0
+POCI.US,D,20251015,000000,4.25,4.2532,4.1,4.195,10904,0
+POCI.US,D,20251016,000000,4.2112,4.26,4.16,4.16,10464,0
+POCI.US,D,20251017,000000,4.23,4.26,4.09,4.26,6170,0
+POCI.US,D,20251020,000000,4.0665,4.3,4.0665,4.295,7870,0
+POCI.US,D,20251021,000000,4.21,4.3,4.21,4.29,8556,0
+POCI.US,D,20251022,000000,4.2926,4.3,4.2412,4.27,27545,0
+POCI.US,D,20251023,000000,4.1802,4.29,4.1802,4.29,624,0
+POCI.US,D,20251024,000000,4.2547,4.3,4.244,4.3,3651,0
+POCI.US,D,20251027,000000,4.22,4.22,4.22,4.22,533,0
+POCI.US,D,20251028,000000,4.2999,4.2999,4.2746,4.2746,2191,0
+POCI.US,D,20251029,000000,4.2,4.2799,4.2,4.26,12526,0
+POCI.US,D,20251030,000000,4.15,4.24,4.1,4.24,1788,0
+POCI.US,D,20251031,000000,4.15,4.3,4.15,4.3,2168,0
+POCI.US,D,20251103,000000,4.28,4.3,4.0502,4.19,15974,0
+POCI.US,D,20251104,000000,4.08,4.19,4.06,4.19,11935,0
+POCI.US,D,20251105,000000,4.1616,4.25,4.08,4.25,2139,0
+POCI.US,D,20251106,000000,4.11,4.17,4.08,4.17,1532,0
+POCI.US,D,20251107,000000,4.08,4.1411,4.08,4.1411,4090,0
+POCI.US,D,20251110,000000,4.17,4.295,4.14,4.22,110677,0
+POCI.US,D,20251111,000000,4.39,5.3389,4.36,4.96,148242,0
+POCI.US,D,20251112,000000,5,5,4.6264,4.93,26477,0
+POCI.US,D,20251113,000000,4.82,4.865,4.7,4.83,14408,0
+POCI.US,D,20251114,000000,4.64,4.9799,4.27,4.325,54789,0
+POCI.US,D,20251117,000000,4.3499,4.6609,4.26,4.33,42847,0
+POCI.US,D,20251118,000000,4.33,4.68,4.29,4.52,16144,0
+POCI.US,D,20251119,000000,4.55,4.66,4.45,4.6,23260,0
+POCI.US,D,20251120,000000,4.67,4.9,4.46,4.55,32649,0
+POCI.US,D,20251121,000000,4.52,4.65,4.5,4.6,18772,0
+POCI.US,D,20251124,000000,4.56,4.65,4.46,4.6,17941,0
+POCI.US,D,20251125,000000,4.69,4.69,4.43,4.49,52935,0
+POCI.US,D,20251126,000000,4.47,4.64,4.4,4.64,43526,0
+POCI.US,D,20251128,000000,4.64,4.8496,4.6,4.69,12559,0
+POCI.US,D,20251201,000000,4.67,4.99,4.55,4.56,38745,0
+POCI.US,D,20251202,000000,4.6,4.7014,4.38,4.39,31858,0
+POCI.US,D,20251203,000000,4.45,4.45,4.245,4.25,15238,0
+POCI.US,D,20251204,000000,4.3,4.39,3.96,4.2,52503,0
+POCI.US,D,20251205,000000,4.31,4.39,4.14,4.14,9015,0
+POCI.US,D,20251208,000000,4.19,4.25,4.12,4.12,4394,0
+POCI.US,D,20251209,000000,4.2,4.404,4.07,4.26,4529,0
+POCI.US,D,20251210,000000,4.4335,4.56,4.19,4.22,11437,0
+POCI.US,D,20251211,000000,4.3,4.3,4.15,4.17,12462,0
+POCI.US,D,20251212,000000,4.2,4.2,4.1,4.15,17837,0
+POCI.US,D,20251215,000000,4.15,4.3,4.09,4.27,18139,0
+POCI.US,D,20251216,000000,4.12,4.24,4.04,4.2,24061,0
+POCI.US,D,20251217,000000,4.15,4.22,4.06,4.22,6574,0
+POCI.US,D,20251218,000000,4.14,4.23,4.05,4.23,24366,0
+POCI.US,D,20251219,000000,4.2399,4.2399,4.06,4.08,11969,0
+POCI.US,D,20251222,000000,4.0818,4.23,4.06,4.23,18191,0
+POCI.US,D,20251223,000000,4.1645,4.24,4.1645,4.2,6424,0
+POCI.US,D,20251224,000000,4.2,4.24,4.03,4.1,23867,0
+POCI.US,D,20251226,000000,4.1,4.225,4.03,4.205,20567,0
+POCI.US,D,20251229,000000,4.15,4.23,4.1428,4.23,2059,0
+POCI.US,D,20251230,000000,4.18,4.22,4.18,4.21,1326,0
+POCI.US,D,20251231,000000,4.1984,4.1984,4.14,4.185,3751,0
+POCI.US,D,20260102,000000,4.162,4.25,4.15,4.25,4883,0
+POCI.US,D,20260105,000000,4.25,4.25,4.13,4.23,9556,0
+POCI.US,D,20260106,000000,4.15,4.2162,4.15,4.21,4626,0
+POCI.US,D,20260107,000000,4.2,4.2148,4.15,4.21,850,0
+POCI.US,D,20260108,000000,4.21,4.21,4.06,4.21,27260,0
+POCI.US,D,20260109,000000,4.14,4.1882,4.13,4.14,2646,0
+POCI.US,D,20260112,000000,4.1,4.18,4.09,4.18,9928,0
+POCI.US,D,20260113,000000,4.18,4.25,4.13,4.25,11302,0
+POCI.US,D,20260114,000000,4.4,4.4,4.1901,4.35,4456,0
+POCI.US,D,20260115,000000,4.3001,4.43,4.29,4.38,7030,0
+POCI.US,D,20260116,000000,4.29,4.4293,4.29,4.4,2114,0
+POCI.US,D,20260120,000000,4.3349,4.42,4.27,4.42,3023,0
+POCI.US,D,20260121,000000,4.42,5.2776,4.265,5.02,117827,0
+POCI.US,D,20260122,000000,5.13,5.19,4.86,5.0556,39262,0
+POCI.US,D,20260123,000000,5.01,5.1499,4.96,5.07,21589,0
+POCI.US,D,20260126,000000,5.05,5.19,4.97,5.13,6828,0
+POCI.US,D,20260127,000000,5.0612,5.3,5.0201,5.18,53988,0
+POCI.US,D,20260128,000000,5.125,5.125,4.85,4.99,28380,0
+POCI.US,D,20260129,000000,4.95,5.0737,4.9001,5.0275,3761,0
+POCI.US,D,20260130,000000,5.1,5.1,4.95,4.98,10307,0
+POCI.US,D,20260202,000000,5.15,5.24,5,5.19,29242,0
+POCI.US,D,20260203,000000,5.07,5.17,5.02,5.06,6607,0
+POCI.US,D,20260204,000000,5.25,5.89,5.04,5.65,74138,0
+POCI.US,D,20260205,000000,5.82,6,5.6748,5.94,143596,0
+POCI.US,D,20260206,000000,5.95,6.04,5.6,5.64,69184,0
+POCI.US,D,20260209,000000,5.73,5.9284,5,5.32,31963,0
+POCI.US,D,20260210,000000,5.16,5.4099,5.16,5.16,16527,0
+POCI.US,D,20260211,000000,5.24,5.31,5,5,8297,0
+POCI.US,D,20260212,000000,5.1751,5.245,5.01,5.05,9622,0
+POCI.US,D,20260213,000000,5.01,5.01,4.56,4.76,13988,0
+POCI.US,D,20260217,000000,4.8,5.1,4.65,4.66,28182,0
+POCI.US,D,20260218,000000,4.8,4.8,4.4,4.5,37064,0
diff --git a/daily/us/nasdaq stocks/2/podd.us.txt b/daily/us/nasdaq stocks/2/podd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..763015ee3a224f8cf9c95f2726df725916015c3f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/podd.us.txt	
@@ -0,0 +1,4722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PODD.US,D,20070514,000000,15,15,15,15,0,0
+PODD.US,D,20070515,000000,17,17,15.77,15.96,4851761,0
+PODD.US,D,20070516,000000,15.95,15.97,15.03,15.45,357578,0
+PODD.US,D,20070517,000000,15.29,15.59,15.05,15.13,426648,0
+PODD.US,D,20070518,000000,15.05,15.29,15.05,15.18,140549,0
+PODD.US,D,20070521,000000,15.23,15.63,15.1,15.63,157104,0
+PODD.US,D,20070522,000000,15.59,15.75,15.32,15.62,141901,0
+PODD.US,D,20070523,000000,15.75,15.75,15.05,15.25,103366,0
+PODD.US,D,20070524,000000,15.34,15.34,14.85,15.22,199633,0
+PODD.US,D,20070525,000000,15.23,15.23,15.1,15.17,43782,0
+PODD.US,D,20070529,000000,15.15,15.3,15.05,15.27,138427,0
+PODD.US,D,20070530,000000,15,15.14,14.99,15.1,120193,0
+PODD.US,D,20070531,000000,14.9,15.01,14.57,14.82,151563,0
+PODD.US,D,20070601,000000,15,15.04,14.8,15,81634,0
+PODD.US,D,20070604,000000,14.99,15,14.8,15,101030,0
+PODD.US,D,20070605,000000,15,15.03,14.62,14.76,120078,0
+PODD.US,D,20070606,000000,14.6,14.6,14.25,14.28,88812,0
+PODD.US,D,20070607,000000,14.03,14.36,13.88,14,99714,0
+PODD.US,D,20070608,000000,13.92,14.12,13.9,14.1,61327,0
+PODD.US,D,20070611,000000,14.14,14.72,14.1,14.49,47657,0
+PODD.US,D,20070612,000000,14.48,14.61,14.25,14.25,39680,0
+PODD.US,D,20070613,000000,14.26,14.5,14.24,14.25,70230,0
+PODD.US,D,20070614,000000,14.25,14.33,14.05,14.17,60899,0
+PODD.US,D,20070615,000000,14.16,14.16,13.91,13.91,36890,0
+PODD.US,D,20070618,000000,13.78,14,13.7,13.85,40549,0
+PODD.US,D,20070619,000000,13.7,14.11,13.63,13.84,42702,0
+PODD.US,D,20070620,000000,14.07,14.24,13.8,14.06,108727,0
+PODD.US,D,20070621,000000,14.4,14.5,13.96,14.12,50915,0
+PODD.US,D,20070622,000000,13.9,14.67,13.85,13.85,816028,0
+PODD.US,D,20070625,000000,14.24,14.24,13.9,14.06,184675,0
+PODD.US,D,20070626,000000,14.09,14.1,13.88,13.99,83335,0
+PODD.US,D,20070627,000000,13.89,14.24,13.87,14.21,51978,0
+PODD.US,D,20070628,000000,14.26,14.3,13.88,14.01,235693,0
+PODD.US,D,20070629,000000,14.17,14.28,13.94,14.2,166033,0
+PODD.US,D,20070702,000000,14.3,14.56,14.08,14.45,82827,0
+PODD.US,D,20070703,000000,14.05,14.54,14.05,14.5,7086,0
+PODD.US,D,20070705,000000,15,15,14.6,14.97,41773,0
+PODD.US,D,20070706,000000,14.86,15.09,14.85,15.05,30778,0
+PODD.US,D,20070709,000000,14.88,14.99,14.5,14.87,10194,0
+PODD.US,D,20070710,000000,14.7,15.05,14.7,15.01,30081,0
+PODD.US,D,20070711,000000,14.98,15.05,14.8,14.82,13174,0
+PODD.US,D,20070712,000000,14.94,14.97,14.89,14.93,15157,0
+PODD.US,D,20070713,000000,15.05,15.05,14.66,14.79,13920,0
+PODD.US,D,20070716,000000,14.83,14.83,13.88,14.04,28321,0
+PODD.US,D,20070717,000000,14.13,14.21,13.99,13.99,15552,0
+PODD.US,D,20070718,000000,14,14.06,13.84,14,97168,0
+PODD.US,D,20070719,000000,14,14.34,13.68,14,156165,0
+PODD.US,D,20070720,000000,14,14.07,13.91,14.01,31992,0
+PODD.US,D,20070723,000000,14.05,14.28,13.88,13.98,12234,0
+PODD.US,D,20070724,000000,13.77,13.97,13.28,13.68,44988,0
+PODD.US,D,20070725,000000,13.76,14.13,13.74,14.13,61868,0
+PODD.US,D,20070726,000000,13.86,14.7,13.86,14.57,58375,0
+PODD.US,D,20070727,000000,14.46,14.48,13.96,14.11,72499,0
+PODD.US,D,20070730,000000,14.04,14.19,13.94,14,9669,0
+PODD.US,D,20070731,000000,14.09,14.09,13.96,14.02,19135,0
+PODD.US,D,20070801,000000,13.98,14.21,13.85,14.21,54310,0
+PODD.US,D,20070802,000000,14.11,14.4,13.85,14.39,15242,0
+PODD.US,D,20070803,000000,14,14.23,13.89,13.97,65788,0
+PODD.US,D,20070806,000000,13.95,14.27,13.95,13.99,78158,0
+PODD.US,D,20070807,000000,14.01,14.45,13.75,14.23,573965,0
+PODD.US,D,20070808,000000,14.42,15.57,14.42,15.02,72718,0
+PODD.US,D,20070809,000000,15.25,16,14.5,14.5,66098,0
+PODD.US,D,20070810,000000,14.5,15.01,13.86,14.48,82676,0
+PODD.US,D,20070813,000000,14.85,15.75,14.69,15.19,65611,0
+PODD.US,D,20070814,000000,15.34,15.49,14.55,15,47216,0
+PODD.US,D,20070815,000000,15,15.59,14.54,15,92938,0
+PODD.US,D,20070816,000000,15.01,16.98,14.92,16.98,80715,0
+PODD.US,D,20070817,000000,17.3,17.8,16.68,16.97,164047,0
+PODD.US,D,20070820,000000,16.98,17.37,16.85,17,39911,0
+PODD.US,D,20070821,000000,17.06,17.06,16.81,16.87,118622,0
+PODD.US,D,20070822,000000,17.07,17.13,16.75,16.99,151557,0
+PODD.US,D,20070823,000000,17.26,17.5,16.96,17.06,60531,0
+PODD.US,D,20070824,000000,17.18,17.24,16.81,17.1,18854,0
+PODD.US,D,20070827,000000,17.13,17.16,16.79,16.97,158683,0
+PODD.US,D,20070828,000000,16.85,17.64,16.79,17.57,62776,0
+PODD.US,D,20070829,000000,17.75,19,17.75,18.56,47152,0
+PODD.US,D,20070830,000000,18.26,18.51,17.69,18.19,47507,0
+PODD.US,D,20070831,000000,18.45,18.45,17.35,17.62,21833,0
+PODD.US,D,20070904,000000,17.61,18.04,17.61,18,101353,0
+PODD.US,D,20070905,000000,17.9,18,17.24,17.43,30748,0
+PODD.US,D,20070906,000000,17.45,18,17.45,17.99,21931,0
+PODD.US,D,20070907,000000,18,18,17.33,17.49,26354,0
+PODD.US,D,20070910,000000,17.63,18.06,17.14,17.82,36813,0
+PODD.US,D,20070911,000000,18.06,20.24,18.06,19.08,268811,0
+PODD.US,D,20070912,000000,19.09,20.29,18.97,20.29,175861,0
+PODD.US,D,20070913,000000,20.17,21.49,19.76,20.98,231629,0
+PODD.US,D,20070914,000000,20.94,21.64,20.94,21.5,116497,0
+PODD.US,D,20070917,000000,21.56,22.55,21.5,22.49,135299,0
+PODD.US,D,20070918,000000,22.6,24,22.25,22.6,347073,0
+PODD.US,D,20070919,000000,22.76,23,21.7,22.58,90294,0
+PODD.US,D,20070920,000000,22.47,22.6,21.79,21.9,50243,0
+PODD.US,D,20070921,000000,21.9,22.25,20.61,21.37,148407,0
+PODD.US,D,20070924,000000,21.43,21.99,20.86,21.9,151095,0
+PODD.US,D,20070925,000000,21.72,21.79,21.3,21.69,86569,0
+PODD.US,D,20070926,000000,21.75,21.75,21.07,21.33,39689,0
+PODD.US,D,20070927,000000,21.45,21.75,20.97,21.34,79993,0
+PODD.US,D,20070928,000000,21.45,21.87,21.12,21.75,249836,0
+PODD.US,D,20071001,000000,21.7,22.51,21.09,21.25,83018,0
+PODD.US,D,20071002,000000,21.54,23.18,21.54,22.5,133804,0
+PODD.US,D,20071003,000000,22.47,23.03,22.37,22.68,130660,0
+PODD.US,D,20071004,000000,22.81,23.97,22.31,23.46,175386,0
+PODD.US,D,20071005,000000,23.7,24.29,23.45,23.51,234893,0
+PODD.US,D,20071008,000000,23.4,23.76,22.75,22.98,60896,0
+PODD.US,D,20071009,000000,23.14,24.52,22.99,24.26,88660,0
+PODD.US,D,20071010,000000,24.29,25.1,23.39,24.6,100195,0
+PODD.US,D,20071011,000000,24.78,25.77,24.25,25.06,281122,0
+PODD.US,D,20071012,000000,25.11,25.83,25.11,25.77,90911,0
+PODD.US,D,20071015,000000,25.82,25.99,24.37,24.89,125036,0
+PODD.US,D,20071016,000000,24.75,25.33,24.56,25.15,146816,0
+PODD.US,D,20071017,000000,25.37,27.12,23.98,24.2,266545,0
+PODD.US,D,20071018,000000,24.01,24.35,22.79,23.77,132874,0
+PODD.US,D,20071019,000000,23.77,24.5,23,23.14,122135,0
+PODD.US,D,20071022,000000,22.96,24.26,22.16,24.16,110721,0
+PODD.US,D,20071023,000000,24.25,25.3,24.17,25.17,120461,0
+PODD.US,D,20071024,000000,25.13,26.19,24.77,25.85,104721,0
+PODD.US,D,20071025,000000,26,26.79,25.73,25.9,106907,0
+PODD.US,D,20071026,000000,26.32,26.75,25.46,26.62,86342,0
+PODD.US,D,20071029,000000,25.28,27.67,25.05,26.89,155353,0
+PODD.US,D,20071030,000000,26.8,26.8,25.11,25.21,97494,0
+PODD.US,D,20071031,000000,25.44,25.56,24.41,25.04,83491,0
+PODD.US,D,20071101,000000,24.89,24.95,23.73,23.83,161922,0
+PODD.US,D,20071102,000000,23.94,24.41,23.12,23.79,143617,0
+PODD.US,D,20071105,000000,23.45,25.47,22.98,24.57,192143,0
+PODD.US,D,20071106,000000,24.29,24.46,23.29,23.5,283963,0
+PODD.US,D,20071107,000000,23.3,23.52,23.14,23.25,2575525,0
+PODD.US,D,20071108,000000,23.29,23.64,23,23.4,457477,0
+PODD.US,D,20071109,000000,23.28,23.65,23.1,23.4,132688,0
+PODD.US,D,20071112,000000,23.47,23.47,23.03,23.25,185479,0
+PODD.US,D,20071113,000000,23.26,23.95,22.98,23.8,268410,0
+PODD.US,D,20071114,000000,23.95,23.95,22.53,23.3,190595,0
+PODD.US,D,20071115,000000,23.17,23.89,23.04,23.42,170612,0
+PODD.US,D,20071116,000000,23.41,24.48,23.01,24.04,149101,0
+PODD.US,D,20071119,000000,23.77,25.99,23.77,25.4,199938,0
+PODD.US,D,20071120,000000,25.5,25.9,24.86,25.46,92150,0
+PODD.US,D,20071121,000000,25.44,25.64,24.81,24.93,67488,0
+PODD.US,D,20071123,000000,25.23,25.43,24.13,25.03,40103,0
+PODD.US,D,20071126,000000,25.19,25.5,24.9,24.96,115314,0
+PODD.US,D,20071127,000000,25.13,25.5,24.95,25.12,75430,0
+PODD.US,D,20071128,000000,25.4,26.91,25.4,26.45,159689,0
+PODD.US,D,20071129,000000,26.46,26.8,25.79,26.69,143840,0
+PODD.US,D,20071130,000000,27.04,27.85,26.8,27.46,264469,0
+PODD.US,D,20071203,000000,26.9,26.99,23.25,24.3,1042810,0
+PODD.US,D,20071204,000000,24.01,25,23.74,24.3,241877,0
+PODD.US,D,20071205,000000,24.69,25.26,24.65,24.94,97186,0
+PODD.US,D,20071206,000000,24.81,25.51,24.75,25.49,117114,0
+PODD.US,D,20071207,000000,25.49,25.49,24.33,24.72,71523,0
+PODD.US,D,20071210,000000,24.85,25.17,24.67,24.87,67472,0
+PODD.US,D,20071211,000000,25.01,25.17,24.26,24.26,59481,0
+PODD.US,D,20071212,000000,24.6,25.01,23.98,24.24,121583,0
+PODD.US,D,20071213,000000,24,25.35,24,25,164291,0
+PODD.US,D,20071214,000000,24.78,25.11,24.71,25.02,48033,0
+PODD.US,D,20071217,000000,24.53,24.94,23.08,23.11,140902,0
+PODD.US,D,20071218,000000,23.4,23.57,20.73,22.94,301859,0
+PODD.US,D,20071219,000000,22.95,23,22.32,22.36,60607,0
+PODD.US,D,20071220,000000,22.55,23.25,22.55,23.25,43227,0
+PODD.US,D,20071221,000000,23.6,24.4,23.29,23.88,98339,0
+PODD.US,D,20071224,000000,23.98,23.98,23.4,23.5,19587,0
+PODD.US,D,20071226,000000,23.3,23.6,22.65,23.38,49425,0
+PODD.US,D,20071227,000000,23.24,23.71,22.86,22.92,56882,0
+PODD.US,D,20071228,000000,23,23.79,23,23.4,55321,0
+PODD.US,D,20071231,000000,23.23,23.73,23.23,23.48,59887,0
+PODD.US,D,20080102,000000,23.14,23.81,23.14,23.42,58192,0
+PODD.US,D,20080103,000000,23.26,23.63,23.1,23.26,183487,0
+PODD.US,D,20080104,000000,23.15,23.48,23,23.22,154608,0
+PODD.US,D,20080107,000000,23.4,24.59,23.31,24.39,123949,0
+PODD.US,D,20080108,000000,24.73,26.71,24.72,25.27,332109,0
+PODD.US,D,20080109,000000,25.14,26.24,24.42,25.87,139296,0
+PODD.US,D,20080110,000000,25.67,26.2,24.43,24.47,198864,0
+PODD.US,D,20080111,000000,25.91,25.91,24.22,24.22,89340,0
+PODD.US,D,20080114,000000,24.49,24.68,23.15,23.85,115182,0
+PODD.US,D,20080115,000000,23.85,23.85,22.04,22.5,216717,0
+PODD.US,D,20080116,000000,22.34,22.51,21.73,22.1,118026,0
+PODD.US,D,20080117,000000,22.09,22.14,21.69,21.98,64104,0
+PODD.US,D,20080118,000000,21.99,22.49,20.6,20.78,81262,0
+PODD.US,D,20080122,000000,20.38,22,18.58,20.55,222333,0
+PODD.US,D,20080123,000000,20.02,21.91,20.02,21.71,171284,0
+PODD.US,D,20080124,000000,21.89,23.01,19.88,20.26,346497,0
+PODD.US,D,20080125,000000,20.38,20.51,18.36,19.05,306565,0
+PODD.US,D,20080128,000000,19.05,19.4,18.14,18.34,252091,0
+PODD.US,D,20080129,000000,18.44,19.1,18.43,19.09,209365,0
+PODD.US,D,20080130,000000,18.87,20.06,18.87,19.37,218835,0
+PODD.US,D,20080131,000000,19.25,20.06,19.13,19.81,119616,0
+PODD.US,D,20080201,000000,19.82,20.05,19.47,19.94,221630,0
+PODD.US,D,20080204,000000,19.96,19.97,18.98,19.01,196017,0
+PODD.US,D,20080205,000000,18.78,18.78,16.38,18,1063599,0
+PODD.US,D,20080206,000000,18.16,18.6,18,18.42,720022,0
+PODD.US,D,20080207,000000,18.42,18.82,18.2,18.61,142070,0
+PODD.US,D,20080208,000000,18.45,18.71,17.71,17.97,153921,0
+PODD.US,D,20080211,000000,18.06,18.06,17.7,17.78,209157,0
+PODD.US,D,20080212,000000,17.94,18,17.52,17.7,106851,0
+PODD.US,D,20080213,000000,17.84,17.96,17.71,17.82,128273,0
+PODD.US,D,20080214,000000,17.9,17.96,17.42,17.75,186352,0
+PODD.US,D,20080215,000000,17.64,17.84,17.29,17.76,62481,0
+PODD.US,D,20080219,000000,17.98,17.99,17.11,17.4,105673,0
+PODD.US,D,20080220,000000,17.21,17.3,15.79,16.39,252221,0
+PODD.US,D,20080221,000000,15.58,16.42,15.58,16.32,232119,0
+PODD.US,D,20080222,000000,16.4,17.31,16.4,17.17,189666,0
+PODD.US,D,20080225,000000,17.14,17.71,17.05,17.53,241691,0
+PODD.US,D,20080226,000000,17.37,17.79,17.35,17.65,119447,0
+PODD.US,D,20080227,000000,17.51,17.65,17.05,17.12,168700,0
+PODD.US,D,20080228,000000,17.12,17.26,16.82,16.89,177384,0
+PODD.US,D,20080229,000000,16.81,17.77,16.81,17.13,263449,0
+PODD.US,D,20080303,000000,17.06,17.15,16.5,16.56,147851,0
+PODD.US,D,20080304,000000,16.36,16.48,16.11,16.31,164131,0
+PODD.US,D,20080305,000000,16.36,16.74,16.36,16.7,120908,0
+PODD.US,D,20080306,000000,16.58,16.99,16.46,16.5,111693,0
+PODD.US,D,20080307,000000,16.41,16.78,16.35,16.37,82963,0
+PODD.US,D,20080310,000000,16.48,16.48,14.77,14.99,236178,0
+PODD.US,D,20080311,000000,15.16,15.57,14.97,15.03,213148,0
+PODD.US,D,20080312,000000,15.08,15.24,14.91,15.09,147078,0
+PODD.US,D,20080313,000000,14.89,14.89,14.22,14.59,198250,0
+PODD.US,D,20080314,000000,14.58,14.76,13.95,14.57,128113,0
+PODD.US,D,20080317,000000,14.5,14.69,13.78,14.06,236917,0
+PODD.US,D,20080318,000000,13.58,13.58,12.35,13.26,553786,0
+PODD.US,D,20080319,000000,12.73,13.82,12.66,13.3,270445,0
+PODD.US,D,20080320,000000,13.38,13.38,12.91,13.06,307483,0
+PODD.US,D,20080324,000000,13.07,13.23,12.61,13.22,189368,0
+PODD.US,D,20080325,000000,13.18,13.23,12.59,12.79,389133,0
+PODD.US,D,20080326,000000,12.76,14.03,12.75,13.79,334271,0
+PODD.US,D,20080327,000000,13.84,16.18,13.75,14.97,523443,0
+PODD.US,D,20080328,000000,14.97,15.06,14.27,14.66,311594,0
+PODD.US,D,20080331,000000,14.71,14.82,14.3,14.4,154011,0
+PODD.US,D,20080401,000000,14.21,14.59,14.03,14.39,273960,0
+PODD.US,D,20080402,000000,14.45,15.4,14.17,15.06,191541,0
+PODD.US,D,20080403,000000,15.06,15.18,14.5,14.66,166332,0
+PODD.US,D,20080404,000000,14.73,15.98,14.57,15.72,156791,0
+PODD.US,D,20080407,000000,15.75,17.25,15.3,16.49,514370,0
+PODD.US,D,20080408,000000,16.54,16.81,16.3,16.68,167921,0
+PODD.US,D,20080409,000000,16.7,17.87,16.69,17.61,481215,0
+PODD.US,D,20080410,000000,17.65,18.05,17.1,17.72,237838,0
+PODD.US,D,20080411,000000,17.6,19.13,17.6,18.52,902804,0
+PODD.US,D,20080414,000000,18.54,19.09,18.24,18.39,371938,0
+PODD.US,D,20080415,000000,18.36,18.55,17.92,18.12,262182,0
+PODD.US,D,20080416,000000,18.17,18.55,17.71,17.87,545695,0
+PODD.US,D,20080417,000000,17.95,18.07,17.19,17.36,225579,0
+PODD.US,D,20080418,000000,17.46,18.61,17.31,18.51,551950,0
+PODD.US,D,20080421,000000,18.43,18.95,17.84,18,180005,0
+PODD.US,D,20080422,000000,17.91,18.1,16.89,17.29,181425,0
+PODD.US,D,20080423,000000,17.35,18.21,17.35,18.14,147955,0
+PODD.US,D,20080424,000000,18.15,18.15,17.58,18.05,133368,0
+PODD.US,D,20080425,000000,18.03,18.16,17.76,18.16,248192,0
+PODD.US,D,20080428,000000,18.19,19.84,18.09,19.8,381131,0
+PODD.US,D,20080429,000000,19.81,19.81,19.01,19.06,108456,0
+PODD.US,D,20080430,000000,19.1,19.12,18.11,18.31,108656,0
+PODD.US,D,20080501,000000,18.25,18.97,17.9,18.67,224547,0
+PODD.US,D,20080502,000000,18.72,20.29,18.63,20.17,186256,0
+PODD.US,D,20080505,000000,20.13,20.13,19.59,19.86,265162,0
+PODD.US,D,20080506,000000,19.79,20,19.52,19.93,288711,0
+PODD.US,D,20080507,000000,20,20,18.72,19.09,215609,0
+PODD.US,D,20080508,000000,19.13,19.32,18.29,18.75,189472,0
+PODD.US,D,20080509,000000,18.67,20.09,18.67,19.1,168551,0
+PODD.US,D,20080512,000000,19.06,19.98,19.06,19.54,328739,0
+PODD.US,D,20080513,000000,19.67,20.24,19.35,19.82,150090,0
+PODD.US,D,20080514,000000,19.7,19.7,17.13,18,756540,0
+PODD.US,D,20080515,000000,17.86,18.5,17.24,18.16,287495,0
+PODD.US,D,20080516,000000,18.1,18.19,17.04,17.23,244256,0
+PODD.US,D,20080519,000000,17.28,17.28,16.37,16.74,240908,0
+PODD.US,D,20080520,000000,16.85,16.85,15.84,16,192571,0
+PODD.US,D,20080521,000000,16,16.13,15.72,15.95,155488,0
+PODD.US,D,20080522,000000,15.95,16.37,15.95,15.98,158649,0
+PODD.US,D,20080523,000000,15.97,16.32,15.85,16,138740,0
+PODD.US,D,20080527,000000,16.05,16.19,15.82,16.17,133712,0
+PODD.US,D,20080528,000000,16.22,17.37,16.16,17.25,282477,0
+PODD.US,D,20080529,000000,17.19,17.28,16.91,16.98,252062,0
+PODD.US,D,20080530,000000,17.01,17.01,16.08,16.3,306260,0
+PODD.US,D,20080602,000000,16.35,16.36,15.23,15.78,286637,0
+PODD.US,D,20080603,000000,15.78,15.88,15.15,15.75,290599,0
+PODD.US,D,20080604,000000,16.09,16.29,15.89,16.18,263355,0
+PODD.US,D,20080605,000000,16.2,16.32,15.97,16.25,173312,0
+PODD.US,D,20080606,000000,16.1,16.1,15.39,15.84,290477,0
+PODD.US,D,20080609,000000,15.9,16.52,15.86,16.18,552114,0
+PODD.US,D,20080610,000000,15.05,16.12,14.25,15.93,2294040,0
+PODD.US,D,20080611,000000,15.78,16.14,15.63,15.68,1791858,0
+PODD.US,D,20080612,000000,15.73,15.96,15.05,15.17,834941,0
+PODD.US,D,20080613,000000,15.23,15.49,14.97,15.21,220322,0
+PODD.US,D,20080616,000000,15.16,16.03,14.89,15.94,291071,0
+PODD.US,D,20080617,000000,15.82,16.54,15.65,16.52,498274,0
+PODD.US,D,20080618,000000,16.45,17.3,16.38,17.28,451765,0
+PODD.US,D,20080619,000000,17.28,17.93,17.25,17.8,578638,0
+PODD.US,D,20080620,000000,17.69,18.2,15.43,16.4,1581292,0
+PODD.US,D,20080623,000000,16.15,16.89,15.26,16.2,629561,0
+PODD.US,D,20080624,000000,16.1,17.11,16.1,16.71,390690,0
+PODD.US,D,20080625,000000,16.66,17.09,16.26,17.02,522903,0
+PODD.US,D,20080626,000000,16.75,16.75,15.93,16.46,338098,0
+PODD.US,D,20080627,000000,16.39,16.39,16,16.37,1679784,0
+PODD.US,D,20080630,000000,16.29,16.29,15.64,15.73,646008,0
+PODD.US,D,20080701,000000,15.52,16.38,15.26,16.32,542270,0
+PODD.US,D,20080702,000000,16.26,16.32,15.81,16.15,267244,0
+PODD.US,D,20080703,000000,16.22,16.53,16.01,16.31,175508,0
+PODD.US,D,20080707,000000,16.34,17,16.29,16.45,287496,0
+PODD.US,D,20080708,000000,16.61,17.15,16.41,16.93,325738,0
+PODD.US,D,20080709,000000,17.09,17.36,16,16.3,322487,0
+PODD.US,D,20080710,000000,16.59,16.59,15.82,16.08,227251,0
+PODD.US,D,20080711,000000,16.06,16.62,15.72,16.32,354984,0
+PODD.US,D,20080714,000000,16.42,16.44,15.85,15.95,188306,0
+PODD.US,D,20080715,000000,15.75,16.41,15.35,16,257128,0
+PODD.US,D,20080716,000000,16.03,17.04,15.21,16.77,269962,0
+PODD.US,D,20080717,000000,16.87,16.97,16.28,16.55,469191,0
+PODD.US,D,20080718,000000,16.44,16.44,15.58,15.77,464032,0
+PODD.US,D,20080721,000000,15.8,15.85,14.9,15.03,356351,0
+PODD.US,D,20080722,000000,14.95,15.53,14.76,15.42,578713,0
+PODD.US,D,20080723,000000,15.43,15.86,15.24,15.41,144420,0
+PODD.US,D,20080724,000000,15.5,15.59,14.71,14.77,275465,0
+PODD.US,D,20080725,000000,14.82,15.13,14.4,14.57,247450,0
+PODD.US,D,20080728,000000,14.5,14.68,13.78,13.79,461179,0
+PODD.US,D,20080729,000000,13.99,13.99,12.93,13.07,530922,0
+PODD.US,D,20080730,000000,13.19,13.19,12.45,13,490723,0
+PODD.US,D,20080731,000000,12.94,14.26,12.88,13.95,462667,0
+PODD.US,D,20080801,000000,13.91,14.15,13.65,13.86,525695,0
+PODD.US,D,20080804,000000,13.86,14.26,13.86,14.06,206548,0
+PODD.US,D,20080805,000000,13.99,14.6,13.98,14.33,325125,0
+PODD.US,D,20080806,000000,14.4,14.81,14.4,14.73,459507,0
+PODD.US,D,20080807,000000,14.69,14.71,14.25,14.36,159267,0
+PODD.US,D,20080808,000000,14.38,14.7,14.38,14.55,455986,0
+PODD.US,D,20080811,000000,14.61,14.93,14.38,14.89,171026,0
+PODD.US,D,20080812,000000,14.97,15.17,14.85,14.91,440042,0
+PODD.US,D,20080813,000000,13.18,15.47,13.02,15.22,3033433,0
+PODD.US,D,20080814,000000,15.03,15.49,14.65,15.03,612502,0
+PODD.US,D,20080815,000000,15.11,15.75,14.9,15.22,372746,0
+PODD.US,D,20080818,000000,15.25,15.25,14.57,14.7,161766,0
+PODD.US,D,20080819,000000,14.7,14.7,14.06,14.13,170394,0
+PODD.US,D,20080820,000000,14.15,14.26,13.58,13.62,460920,0
+PODD.US,D,20080821,000000,13.55,13.75,13.48,13.55,421104,0
+PODD.US,D,20080822,000000,13.58,14,13.56,13.59,140345,0
+PODD.US,D,20080825,000000,13.55,13.8,13.47,13.67,196234,0
+PODD.US,D,20080826,000000,13.66,13.95,13.48,13.72,361108,0
+PODD.US,D,20080827,000000,13.69,14,13.68,13.99,277193,0
+PODD.US,D,20080828,000000,13.99,14.4,13.71,14.26,199211,0
+PODD.US,D,20080829,000000,14.2,14.37,14.11,14.34,115954,0
+PODD.US,D,20080902,000000,14.49,15.13,13.82,14.77,207990,0
+PODD.US,D,20080903,000000,14.77,14.77,14.06,14.51,303224,0
+PODD.US,D,20080904,000000,14.43,14.94,14.32,14.51,332985,0
+PODD.US,D,20080905,000000,14.47,14.59,14.09,14.35,275857,0
+PODD.US,D,20080908,000000,14.62,15.1,14.62,15.08,343126,0
+PODD.US,D,20080909,000000,15.1,15.15,14.76,14.9,361518,0
+PODD.US,D,20080910,000000,15.04,15.96,14.73,15.8,353593,0
+PODD.US,D,20080911,000000,15.7,16.11,15.32,16.03,336255,0
+PODD.US,D,20080912,000000,15.84,16.13,15.64,16,188480,0
+PODD.US,D,20080915,000000,15.75,16.36,15.48,15.6,206869,0
+PODD.US,D,20080916,000000,15.25,16.14,15.25,15.99,511274,0
+PODD.US,D,20080917,000000,15.91,16.23,15.03,15.73,375609,0
+PODD.US,D,20080918,000000,16,16.01,15.41,15.91,820007,0
+PODD.US,D,20080919,000000,16.4,16.84,15.68,15.93,723545,0
+PODD.US,D,20080922,000000,15.87,16,14.56,14.92,223137,0
+PODD.US,D,20080923,000000,14.9,15.36,14.81,15.25,302113,0
+PODD.US,D,20080924,000000,15.23,15.65,14.78,14.96,188269,0
+PODD.US,D,20080925,000000,14.82,15.29,14.47,14.73,184275,0
+PODD.US,D,20080926,000000,14.48,14.81,14.48,14.59,216852,0
+PODD.US,D,20080929,000000,14.5,14.76,13.72,13.86,219737,0
+PODD.US,D,20080930,000000,13.95,14.13,13.19,13.92,284203,0
+PODD.US,D,20081001,000000,13.84,14.66,13.28,13.32,223571,0
+PODD.US,D,20081002,000000,13.27,13.74,13.01,13.23,268208,0
+PODD.US,D,20081003,000000,13.34,13.62,12.76,12.8,589451,0
+PODD.US,D,20081006,000000,12.69,13.01,11.16,11.65,323958,0
+PODD.US,D,20081007,000000,11.77,12.19,11.22,11.24,518514,0
+PODD.US,D,20081008,000000,11.11,11.27,10.22,10.28,343490,0
+PODD.US,D,20081009,000000,10.37,10.68,8.94,8.95,204415,0
+PODD.US,D,20081010,000000,8.85,9.45,7.7,8.02,775462,0
+PODD.US,D,20081013,000000,8.36,8.75,8.36,8.74,910557,0
+PODD.US,D,20081014,000000,9,10.49,9,9.68,561110,0
+PODD.US,D,20081015,000000,9.63,10,9.26,9.35,409224,0
+PODD.US,D,20081016,000000,9.43,10,9.27,9.87,332781,0
+PODD.US,D,20081017,000000,9.62,10.22,9.48,9.85,382428,0
+PODD.US,D,20081020,000000,10.02,10.26,9.7,10.14,305033,0
+PODD.US,D,20081021,000000,10.27,10.27,8.66,8.67,264913,0
+PODD.US,D,20081022,000000,8.59,9,7.97,8.01,522165,0
+PODD.US,D,20081023,000000,8.42,8.42,7.1,7.29,263572,0
+PODD.US,D,20081024,000000,6.95,7.42,6.51,6.52,171510,0
+PODD.US,D,20081027,000000,6.52,6.65,5.81,5.85,381678,0
+PODD.US,D,20081028,000000,5.9,6.14,5.06,5.5,538684,0
+PODD.US,D,20081029,000000,5.54,5.62,5.35,5.5,150204,0
+PODD.US,D,20081030,000000,5.57,5.77,5.39,5.41,295489,0
+PODD.US,D,20081031,000000,5.4,5.81,5.2,5.6,847118,0
+PODD.US,D,20081103,000000,5.58,6.95,5.57,6.5,933295,0
+PODD.US,D,20081104,000000,6.64,6.99,6.36,6.85,386312,0
+PODD.US,D,20081105,000000,6.81,6.81,6.04,6.08,221374,0
+PODD.US,D,20081106,000000,6.08,6.08,5.44,5.65,349178,0
+PODD.US,D,20081107,000000,5.11,5.21,4.51,4.83,1597947,0
+PODD.US,D,20081110,000000,4.89,4.97,4.56,4.71,431403,0
+PODD.US,D,20081111,000000,5.07,5.09,4.55,4.6,273025,0
+PODD.US,D,20081112,000000,4.58,4.63,4,4.01,287035,0
+PODD.US,D,20081113,000000,4.04,4.6,3.95,4.58,320808,0
+PODD.US,D,20081114,000000,4.53,4.62,4.12,4.29,177641,0
+PODD.US,D,20081117,000000,4.29,4.77,4.29,4.41,238300,0
+PODD.US,D,20081118,000000,4.41,4.56,3.56,3.99,249208,0
+PODD.US,D,20081119,000000,4.05,4.73,3.69,3.74,387492,0
+PODD.US,D,20081120,000000,3.76,4.24,3.17,3.21,396494,0
+PODD.US,D,20081121,000000,3.23,3.69,3.11,3.57,344652,0
+PODD.US,D,20081124,000000,3.61,3.95,3.48,3.86,524989,0
+PODD.US,D,20081125,000000,3.9,4.1,3.8,4.06,294789,0
+PODD.US,D,20081126,000000,4.07,4.9,4.05,4.9,299895,0
+PODD.US,D,20081128,000000,4.89,4.99,4.55,4.89,75587,0
+PODD.US,D,20081201,000000,4.78,4.99,3.95,4.02,185063,0
+PODD.US,D,20081202,000000,4.08,4.54,4.08,4.3,149166,0
+PODD.US,D,20081203,000000,4.28,5.38,4.28,5.22,268748,0
+PODD.US,D,20081204,000000,5.16,6.5,5.16,6.07,490303,0
+PODD.US,D,20081205,000000,5.89,6.61,5.89,6.51,250099,0
+PODD.US,D,20081208,000000,6.78,7.19,6.4,7.06,450932,0
+PODD.US,D,20081209,000000,7.05,8.08,7.03,7.72,636418,0
+PODD.US,D,20081210,000000,7.95,8.49,7.8,8.05,453334,0
+PODD.US,D,20081211,000000,8.05,9,7.85,8.28,483108,0
+PODD.US,D,20081212,000000,8.01,8.88,7.5,7.81,480518,0
+PODD.US,D,20081215,000000,7.88,8.2,6.85,6.97,221596,0
+PODD.US,D,20081216,000000,7.19,8.15,6.65,8.11,194601,0
+PODD.US,D,20081217,000000,8.04,8.5,7.37,8.24,171750,0
+PODD.US,D,20081218,000000,8.22,8.73,7.8,8,539555,0
+PODD.US,D,20081219,000000,8.18,9.07,7.71,8.04,268556,0
+PODD.US,D,20081222,000000,8.08,8.31,7.27,7.51,229051,0
+PODD.US,D,20081223,000000,7.56,7.74,7.11,7.17,104389,0
+PODD.US,D,20081224,000000,7.21,7.43,6.88,7.01,93180,0
+PODD.US,D,20081226,000000,7.02,7.26,6.81,7.17,139670,0
+PODD.US,D,20081229,000000,7.18,7.35,6.64,6.78,169868,0
+PODD.US,D,20081230,000000,6.84,7.8,6.72,7.7,152334,0
+PODD.US,D,20081231,000000,7.73,7.84,7,7.72,303768,0
+PODD.US,D,20090102,000000,7.7,8.09,7.59,7.84,111369,0
+PODD.US,D,20090105,000000,7.87,7.94,7.52,7.58,164754,0
+PODD.US,D,20090106,000000,7.68,8.75,7.68,8.68,597926,0
+PODD.US,D,20090107,000000,8.55,9.08,8.4,8.7,358677,0
+PODD.US,D,20090108,000000,9,9.85,8.94,9.43,405948,0
+PODD.US,D,20090109,000000,9.55,9.82,8.71,8.95,484475,0
+PODD.US,D,20090112,000000,8.96,9.23,8.25,8.39,242958,0
+PODD.US,D,20090113,000000,8.36,9.74,8.36,9.58,374670,0
+PODD.US,D,20090114,000000,9.43,9.43,8.41,8.75,249514,0
+PODD.US,D,20090115,000000,8.73,9.36,7.95,9.2,281776,0
+PODD.US,D,20090116,000000,9.41,9.41,8.46,8.62,222378,0
+PODD.US,D,20090120,000000,8.62,8.76,7.91,7.95,255456,0
+PODD.US,D,20090121,000000,8.01,8.54,7.75,8.48,338142,0
+PODD.US,D,20090122,000000,8.27,8.54,7.72,7.78,121185,0
+PODD.US,D,20090123,000000,7.62,8,7.39,7.78,142811,0
+PODD.US,D,20090126,000000,8,8.21,7.82,8.13,97879,0
+PODD.US,D,20090127,000000,8.13,8.36,7.89,8.01,225298,0
+PODD.US,D,20090128,000000,8.18,8.79,8.14,8.56,157875,0
+PODD.US,D,20090129,000000,8.45,8.74,8.18,8.23,117129,0
+PODD.US,D,20090130,000000,8.29,8.29,7.89,7.94,95119,0
+PODD.US,D,20090202,000000,7.84,8.02,7.55,7.93,306955,0
+PODD.US,D,20090203,000000,7.97,8.16,7.33,7.76,169818,0
+PODD.US,D,20090204,000000,7.78,8.4,7.62,8.28,160239,0
+PODD.US,D,20090205,000000,8.25,8.63,8,8.41,139626,0
+PODD.US,D,20090206,000000,8.43,8.77,8.25,8.57,200427,0
+PODD.US,D,20090209,000000,8.51,8.65,8.42,8.63,77341,0
+PODD.US,D,20090210,000000,8.55,8.6,8.07,8.13,74530,0
+PODD.US,D,20090211,000000,8.25,8.61,7.95,8.55,118778,0
+PODD.US,D,20090212,000000,8.43,9.05,8.36,8.96,107038,0
+PODD.US,D,20090213,000000,8.84,9.06,8.71,8.95,54615,0
+PODD.US,D,20090217,000000,8.62,9.06,8.5,8.86,241250,0
+PODD.US,D,20090218,000000,8.87,8.99,7.95,8,184842,0
+PODD.US,D,20090219,000000,8.12,8.13,6.76,7.16,584440,0
+PODD.US,D,20090220,000000,7.02,8.13,6.94,7.86,232932,0
+PODD.US,D,20090223,000000,7.9,8,6.58,6.63,147758,0
+PODD.US,D,20090224,000000,6.7,7.43,6.54,7.23,367169,0
+PODD.US,D,20090225,000000,7.26,7.37,6.72,6.74,198395,0
+PODD.US,D,20090226,000000,6.78,7.3,6.78,6.83,158285,0
+PODD.US,D,20090227,000000,6.7,6.9,6.05,6.12,168797,0
+PODD.US,D,20090302,000000,5.87,6,5.19,5.41,187709,0
+PODD.US,D,20090303,000000,5.49,5.77,5.26,5.59,171722,0
+PODD.US,D,20090304,000000,5.76,6.68,5.66,6.62,428719,0
+PODD.US,D,20090305,000000,6.52,6.52,4.62,5.11,657681,0
+PODD.US,D,20090306,000000,3.5,3.79,3.13,3.36,1545750,0
+PODD.US,D,20090309,000000,3.33,3.33,2.57,2.86,863447,0
+PODD.US,D,20090310,000000,2.93,3.34,2.78,3.2,652742,0
+PODD.US,D,20090311,000000,3.21,3.32,2.64,2.67,1027993,0
+PODD.US,D,20090312,000000,2.69,3.58,2.67,3.54,479816,0
+PODD.US,D,20090313,000000,3.54,3.74,3.12,3.14,210897,0
+PODD.US,D,20090316,000000,3.27,3.51,3.1,3.15,410119,0
+PODD.US,D,20090317,000000,3.2,3.26,2.92,3.01,534839,0
+PODD.US,D,20090318,000000,3,3.3,2.95,3.28,174349,0
+PODD.US,D,20090319,000000,3.3,3.3,2.94,3,227467,0
+PODD.US,D,20090320,000000,3.03,3.3,2.98,2.99,219304,0
+PODD.US,D,20090323,000000,3.13,3.63,3.07,3.4,320670,0
+PODD.US,D,20090324,000000,3.32,3.32,3.04,3.04,222904,0
+PODD.US,D,20090325,000000,3.08,3.36,3.08,3.33,146990,0
+PODD.US,D,20090326,000000,3.39,4.1,3.3,4.05,376560,0
+PODD.US,D,20090327,000000,3.96,4.59,3.74,4.39,423267,0
+PODD.US,D,20090330,000000,4.23,4.34,3.85,4.3,202682,0
+PODD.US,D,20090331,000000,4.37,4.5,4.1,4.1,314506,0
+PODD.US,D,20090401,000000,4.01,4.43,3.61,4.24,271851,0
+PODD.US,D,20090402,000000,4.43,4.71,3.97,4.47,422765,0
+PODD.US,D,20090403,000000,4.46,4.56,4.11,4.5,137302,0
+PODD.US,D,20090406,000000,4.42,4.42,3.96,4.01,121810,0
+PODD.US,D,20090407,000000,3.98,4.07,3.53,3.55,268080,0
+PODD.US,D,20090408,000000,3.56,4.39,3.55,4.35,190840,0
+PODD.US,D,20090409,000000,4.51,4.71,4.29,4.32,157523,0
+PODD.US,D,20090413,000000,4.44,5,4.27,4.94,146002,0
+PODD.US,D,20090414,000000,4.84,4.99,4.5,4.5,154987,0
+PODD.US,D,20090415,000000,4.43,4.44,4.01,4.26,86341,0
+PODD.US,D,20090416,000000,4.32,5.25,4.22,5.06,252345,0
+PODD.US,D,20090417,000000,5.08,5.35,4.66,5.12,220076,0
+PODD.US,D,20090420,000000,5.04,5.04,4.5,4.63,255208,0
+PODD.US,D,20090421,000000,4.59,5.48,4.46,5.3,286246,0
+PODD.US,D,20090422,000000,5.19,5.51,4.98,5.11,158284,0
+PODD.US,D,20090423,000000,5.12,5.12,4.64,4.86,234376,0
+PODD.US,D,20090424,000000,4.9,5.5,4.9,5.39,186613,0
+PODD.US,D,20090427,000000,5.28,5.48,4.96,5.25,265947,0
+PODD.US,D,20090428,000000,5.18,5.69,5.01,5.36,327673,0
+PODD.US,D,20090429,000000,5.43,6.06,5.36,5.8,302691,0
+PODD.US,D,20090430,000000,5.94,6.07,5.6,5.75,335597,0
+PODD.US,D,20090501,000000,5.75,5.95,5.62,5.71,362913,0
+PODD.US,D,20090504,000000,5.78,6,5.62,6,395861,0
+PODD.US,D,20090505,000000,6.21,6.3,5.88,6.05,363515,0
+PODD.US,D,20090506,000000,6.13,6.28,5.83,5.96,228563,0
+PODD.US,D,20090507,000000,6.08,6.23,5.45,5.7,213485,0
+PODD.US,D,20090508,000000,5.83,7.14,5.83,6.91,638072,0
+PODD.US,D,20090511,000000,6.94,7.09,6.72,7.01,435348,0
+PODD.US,D,20090512,000000,7.06,7.23,6.89,7.16,262408,0
+PODD.US,D,20090513,000000,6.99,7.23,6.5,6.68,198624,0
+PODD.US,D,20090514,000000,6.75,6.97,6.29,6.77,331523,0
+PODD.US,D,20090515,000000,6.66,7.12,6.63,6.75,388877,0
+PODD.US,D,20090518,000000,6.85,7.29,6.83,7.27,214189,0
+PODD.US,D,20090519,000000,7.26,7.37,7.01,7.32,95510,0
+PODD.US,D,20090520,000000,7.4,7.79,7.33,7.6,183663,0
+PODD.US,D,20090521,000000,7.49,7.68,6.94,7.1,207149,0
+PODD.US,D,20090522,000000,7.14,7.29,6.54,6.65,146700,0
+PODD.US,D,20090526,000000,6.62,7.36,6.62,7.17,364136,0
+PODD.US,D,20090527,000000,7.18,7.34,6.88,7,162868,0
+PODD.US,D,20090528,000000,7.1,7.22,6.72,7.06,217851,0
+PODD.US,D,20090529,000000,7.07,7.3,6.85,7.23,972348,0
+PODD.US,D,20090601,000000,7.35,7.98,7.34,7.83,245407,0
+PODD.US,D,20090602,000000,7.85,8,7.12,7.15,270105,0
+PODD.US,D,20090603,000000,7.1,7.4,6.91,7.2,208124,0
+PODD.US,D,20090604,000000,7.29,7.38,6.98,7.17,175975,0
+PODD.US,D,20090605,000000,7.28,7.51,7.18,7.37,203823,0
+PODD.US,D,20090608,000000,7.34,7.37,6.95,7.08,270538,0
+PODD.US,D,20090609,000000,7.11,7.25,6.96,6.99,181738,0
+PODD.US,D,20090610,000000,7.25,7.25,6.51,6.59,311408,0
+PODD.US,D,20090611,000000,6.65,7.03,6.65,6.71,205713,0
+PODD.US,D,20090612,000000,6.67,6.98,6.64,6.66,238349,0
+PODD.US,D,20090615,000000,6.6,6.95,6.49,6.59,210885,0
+PODD.US,D,20090616,000000,6.7,7.04,6.44,6.65,322607,0
+PODD.US,D,20090617,000000,6.65,7.09,6.56,6.84,211620,0
+PODD.US,D,20090618,000000,6.82,7.3,6.7,6.96,147624,0
+PODD.US,D,20090619,000000,7.12,7.19,6.67,6.71,229295,0
+PODD.US,D,20090622,000000,6.65,6.84,6.37,6.52,185152,0
+PODD.US,D,20090623,000000,6.57,6.69,6.3,6.41,125006,0
+PODD.US,D,20090624,000000,6.44,7.08,6.33,6.7,189313,0
+PODD.US,D,20090625,000000,6.65,6.84,6.49,6.64,136021,0
+PODD.US,D,20090626,000000,6.61,7,6.42,6.99,1661995,0
+PODD.US,D,20090629,000000,7.13,7.43,7.06,7.36,373769,0
+PODD.US,D,20090630,000000,7.33,7.75,7.25,7.7,400946,0
+PODD.US,D,20090701,000000,7.74,8,7.35,7.72,176442,0
+PODD.US,D,20090702,000000,7.57,7.72,7.05,7.12,261288,0
+PODD.US,D,20090706,000000,7.05,7.09,6.68,6.79,142636,0
+PODD.US,D,20090707,000000,6.81,6.87,6.52,6.78,144038,0
+PODD.US,D,20090708,000000,6.82,6.85,6.25,6.42,169998,0
+PODD.US,D,20090709,000000,6.48,6.52,6.18,6.28,140147,0
+PODD.US,D,20090710,000000,6.25,6.25,5.74,6.08,216195,0
+PODD.US,D,20090713,000000,6.13,6.51,5.98,6.24,144020,0
+PODD.US,D,20090714,000000,6.21,6.59,6,6.19,210833,0
+PODD.US,D,20090715,000000,6.34,6.83,6.32,6.69,286717,0
+PODD.US,D,20090716,000000,6.66,7,6.61,6.83,135252,0
+PODD.US,D,20090717,000000,6.86,7.18,6.7,6.91,307761,0
+PODD.US,D,20090720,000000,6.98,7.37,6.98,7.21,179635,0
+PODD.US,D,20090721,000000,7.29,7.33,6.59,6.84,197075,0
+PODD.US,D,20090722,000000,6.79,7.11,6.59,6.69,123303,0
+PODD.US,D,20090723,000000,6.68,7.3,6.68,7.16,198975,0
+PODD.US,D,20090724,000000,7.24,7.68,7.12,7.43,187654,0
+PODD.US,D,20090727,000000,7.34,7.51,7.16,7.35,168770,0
+PODD.US,D,20090728,000000,7.26,7.45,6.99,7.32,95384,0
+PODD.US,D,20090729,000000,7.26,7.3,6.94,7.16,161107,0
+PODD.US,D,20090730,000000,7.28,7.51,7.01,7.06,133111,0
+PODD.US,D,20090731,000000,7.06,7.19,6.63,6.7,243505,0
+PODD.US,D,20090803,000000,6.7,6.7,6.36,6.51,289096,0
+PODD.US,D,20090804,000000,6.55,6.99,6.36,6.69,317447,0
+PODD.US,D,20090805,000000,7.19,7.5,6.71,7.21,455064,0
+PODD.US,D,20090806,000000,7.28,7.33,7.02,7.13,295622,0
+PODD.US,D,20090807,000000,7.19,7.49,7.19,7.23,286319,0
+PODD.US,D,20090810,000000,7.17,7.45,7.05,7.38,205300,0
+PODD.US,D,20090811,000000,7.3,7.45,7.14,7.34,243414,0
+PODD.US,D,20090812,000000,7.33,8,7.33,7.91,339708,0
+PODD.US,D,20090813,000000,7.95,9.46,7.91,8.89,584587,0
+PODD.US,D,20090814,000000,8.83,8.94,8.46,8.85,291316,0
+PODD.US,D,20090817,000000,8.59,8.69,8.04,8.3,379624,0
+PODD.US,D,20090818,000000,8.37,8.51,8.06,8.4,225109,0
+PODD.US,D,20090819,000000,8.3,9.27,8.3,8.98,435211,0
+PODD.US,D,20090820,000000,8.98,9.95,8.8,9.6,320778,0
+PODD.US,D,20090821,000000,9.69,9.95,9.55,9.74,261724,0
+PODD.US,D,20090824,000000,9.71,9.77,9.36,9.47,302308,0
+PODD.US,D,20090825,000000,9.46,9.54,9.39,9.47,289254,0
+PODD.US,D,20090826,000000,9.47,9.51,9.34,9.5,212345,0
+PODD.US,D,20090827,000000,9.51,9.64,9.13,9.37,83342,0
+PODD.US,D,20090828,000000,9.45,9.56,8.97,9.29,116984,0
+PODD.US,D,20090831,000000,9.15,9.23,8.97,9.21,177952,0
+PODD.US,D,20090901,000000,9.15,9.5,9.15,9.28,206402,0
+PODD.US,D,20090902,000000,9.22,9.42,8.98,9.27,94246,0
+PODD.US,D,20090903,000000,9.3,9.5,9.17,9.46,82293,0
+PODD.US,D,20090904,000000,9.45,9.58,9.21,9.54,110750,0
+PODD.US,D,20090908,000000,9.6,9.6,9.31,9.5,90156,0
+PODD.US,D,20090909,000000,9.58,10,9.35,9.88,328480,0
+PODD.US,D,20090910,000000,9.88,10.93,9.77,10.81,434026,0
+PODD.US,D,20090911,000000,10.96,11.58,10.77,11.25,1148486,0
+PODD.US,D,20090914,000000,11.08,11.46,10.98,11.09,477162,0
+PODD.US,D,20090915,000000,11.01,11.15,10.94,11.04,192612,0
+PODD.US,D,20090916,000000,11.05,11.18,10.91,11.1,433079,0
+PODD.US,D,20090917,000000,11.18,11.34,11,11.23,568075,0
+PODD.US,D,20090918,000000,11.24,11.32,10.65,10.68,538399,0
+PODD.US,D,20090921,000000,10.6,10.88,10.5,10.8,278337,0
+PODD.US,D,20090922,000000,10.87,11.31,10.71,10.99,614594,0
+PODD.US,D,20090923,000000,11.05,11.18,10.76,10.86,428720,0
+PODD.US,D,20090924,000000,10.89,11.14,10.38,10.58,251666,0
+PODD.US,D,20090925,000000,10.58,10.68,10.17,10.28,108651,0
+PODD.US,D,20090928,000000,10.38,10.96,10.35,10.8,229724,0
+PODD.US,D,20090929,000000,11.5,11.73,11.08,11.17,431734,0
+PODD.US,D,20090930,000000,11.21,11.52,10.67,11.23,325504,0
+PODD.US,D,20091001,000000,11.1,11.29,10.3,10.37,318821,0
+PODD.US,D,20091002,000000,10.25,10.55,10.12,10.27,103877,0
+PODD.US,D,20091005,000000,10.43,10.45,10.13,10.26,134190,0
+PODD.US,D,20091006,000000,10.35,10.86,10.15,10.49,138580,0
+PODD.US,D,20091007,000000,10.4,10.55,10.36,10.44,122609,0
+PODD.US,D,20091008,000000,10.51,10.72,10.32,10.45,176576,0
+PODD.US,D,20091009,000000,10.39,11.28,10.29,10.8,212994,0
+PODD.US,D,20091012,000000,10.9,10.99,10.73,10.86,103826,0
+PODD.US,D,20091013,000000,10.87,11.03,10.45,11.01,345503,0
+PODD.US,D,20091014,000000,11.15,11.25,10.93,11.13,209318,0
+PODD.US,D,20091015,000000,11.05,11.05,10.76,10.94,136023,0
+PODD.US,D,20091016,000000,10.84,11.01,10.71,10.73,148783,0
+PODD.US,D,20091019,000000,10.82,10.82,10.42,10.59,96604,0
+PODD.US,D,20091020,000000,10.59,10.59,9.75,9.84,231875,0
+PODD.US,D,20091021,000000,9.85,10.44,9.73,9.78,174530,0
+PODD.US,D,20091022,000000,9.82,10.7,9.5,10.47,269705,0
+PODD.US,D,20091023,000000,10.49,10.7,9.36,9.46,310109,0
+PODD.US,D,20091026,000000,9.5,9.7,8.8,8.98,220777,0
+PODD.US,D,20091027,000000,9.7,11.15,9.6,10.66,1695961,0
+PODD.US,D,20091028,000000,10.66,11.02,10.55,10.97,381796,0
+PODD.US,D,20091029,000000,9.82,10.4,9.23,10.31,1085568,0
+PODD.US,D,20091030,000000,10.25,11.33,10.25,11.1,3961314,0
+PODD.US,D,20091102,000000,11.25,12.2,11,11.86,880736,0
+PODD.US,D,20091103,000000,11.68,12,11.55,11.9,500865,0
+PODD.US,D,20091104,000000,11.91,12.3,11.68,11.77,633063,0
+PODD.US,D,20091105,000000,11.91,12.14,11.8,12.04,337421,0
+PODD.US,D,20091106,000000,11.88,12.45,11.88,12.06,256128,0
+PODD.US,D,20091109,000000,12.29,12.47,11.8,12.01,476273,0
+PODD.US,D,20091110,000000,12.01,12.06,11.6,11.81,347511,0
+PODD.US,D,20091111,000000,11.95,12.09,11.78,11.88,141149,0
+PODD.US,D,20091112,000000,11.88,12,11.69,11.76,268403,0
+PODD.US,D,20091113,000000,11.8,11.97,11.51,11.76,220928,0
+PODD.US,D,20091116,000000,11.96,12.28,11.83,12.08,471198,0
+PODD.US,D,20091117,000000,11.96,12.05,11.84,11.91,160455,0
+PODD.US,D,20091118,000000,11.92,12.4,11.8,11.85,260947,0
+PODD.US,D,20091119,000000,11.8,12.25,11.53,11.99,348327,0
+PODD.US,D,20091120,000000,11.99,12.57,11.94,12.35,291908,0
+PODD.US,D,20091123,000000,12.55,13.29,12.38,12.56,531491,0
+PODD.US,D,20091124,000000,12.54,12.85,12.27,12.81,193337,0
+PODD.US,D,20091125,000000,12.87,12.9,12.29,12.3,155255,0
+PODD.US,D,20091127,000000,12.2,12.53,11.95,12.32,117591,0
+PODD.US,D,20091130,000000,12.32,12.51,12.14,12.26,368244,0
+PODD.US,D,20091201,000000,12.37,12.59,11.83,12.07,532213,0
+PODD.US,D,20091202,000000,12.01,12.28,11.95,11.99,414478,0
+PODD.US,D,20091203,000000,12.09,12.44,11.83,11.85,515224,0
+PODD.US,D,20091204,000000,12.08,12.33,11.77,12.09,356662,0
+PODD.US,D,20091207,000000,12.05,12.38,12.05,12.37,272580,0
+PODD.US,D,20091208,000000,12.22,12.45,12.1,12.15,169757,0
+PODD.US,D,20091209,000000,12.19,12.19,11.75,11.91,219209,0
+PODD.US,D,20091210,000000,11.74,12.1,11.5,11.57,873257,0
+PODD.US,D,20091211,000000,11.95,12.12,11.67,11.97,170185,0
+PODD.US,D,20091214,000000,12.11,12.54,11.8,12.54,265386,0
+PODD.US,D,20091215,000000,12.5,13.08,12.5,12.94,458523,0
+PODD.US,D,20091216,000000,13.1,13.29,12.71,12.78,350059,0
+PODD.US,D,20091217,000000,12.69,13.17,12.69,12.98,547091,0
+PODD.US,D,20091218,000000,13.09,13.39,12.95,13.37,1348719,0
+PODD.US,D,20091221,000000,13.37,13.96,13.16,13.75,631734,0
+PODD.US,D,20091222,000000,14.14,14.21,13.84,13.95,857209,0
+PODD.US,D,20091223,000000,14.01,14.17,13.79,14.09,560720,0
+PODD.US,D,20091224,000000,14.13,14.28,14.03,14.28,157278,0
+PODD.US,D,20091228,000000,14.29,14.39,14.04,14.33,355012,0
+PODD.US,D,20091229,000000,14.37,14.5,14.2,14.4,311598,0
+PODD.US,D,20091230,000000,14.29,14.35,14.15,14.26,299508,0
+PODD.US,D,20091231,000000,14.29,14.65,14.25,14.28,284519,0
+PODD.US,D,20100104,000000,14.47,15.22,14.44,15.03,236810,0
+PODD.US,D,20100105,000000,15.07,15.12,14.8,15,1131673,0
+PODD.US,D,20100106,000000,15.02,15.02,14.65,14.67,194096,0
+PODD.US,D,20100107,000000,14.75,15.08,14.72,14.8,475062,0
+PODD.US,D,20100108,000000,14.83,14.96,13.97,14.06,544780,0
+PODD.US,D,20100111,000000,14.11,14.52,13.99,14.5,273899,0
+PODD.US,D,20100112,000000,14.37,14.49,14.2,14.35,220690,0
+PODD.US,D,20100113,000000,14.38,14.5,14.2,14.46,129898,0
+PODD.US,D,20100114,000000,14.45,14.98,14.43,14.84,217799,0
+PODD.US,D,20100115,000000,14.91,14.92,14.19,14.51,263786,0
+PODD.US,D,20100119,000000,14.55,14.68,14.02,14.65,297859,0
+PODD.US,D,20100120,000000,14.53,14.77,13.54,14.05,430239,0
+PODD.US,D,20100121,000000,14.12,14.53,14.12,14.4,597484,0
+PODD.US,D,20100122,000000,14.41,14.65,13.58,13.8,485942,0
+PODD.US,D,20100125,000000,13.88,14.09,13.61,13.91,246892,0
+PODD.US,D,20100126,000000,13.8,13.98,13.61,13.86,192450,0
+PODD.US,D,20100127,000000,13.76,14.26,13.75,14.25,265488,0
+PODD.US,D,20100128,000000,14.25,14.29,13.5,13.66,253738,0
+PODD.US,D,20100129,000000,13.76,13.81,13.5,13.63,238163,0
+PODD.US,D,20100201,000000,13.65,14.17,13.55,14.04,256996,0
+PODD.US,D,20100202,000000,14,14.15,13.91,14.01,288859,0
+PODD.US,D,20100203,000000,14.02,14.09,13.7,14,149897,0
+PODD.US,D,20100204,000000,13.88,13.9,13.17,13.28,308369,0
+PODD.US,D,20100205,000000,13.31,13.52,12.9,13.06,166798,0
+PODD.US,D,20100208,000000,13.06,13.36,13.06,13.17,217404,0
+PODD.US,D,20100209,000000,13.37,13.58,12.97,13.48,245222,0
+PODD.US,D,20100210,000000,13.42,14.85,13.42,14.76,852830,0
+PODD.US,D,20100211,000000,14.76,15.29,14.68,15.07,484605,0
+PODD.US,D,20100212,000000,15,15.22,14.89,15.14,262223,0
+PODD.US,D,20100216,000000,15.11,15.3,15.05,15.28,199577,0
+PODD.US,D,20100217,000000,15.3,15.47,14.76,15.04,218205,0
+PODD.US,D,20100218,000000,15.06,15.12,14.85,14.87,152837,0
+PODD.US,D,20100219,000000,14.85,15.02,14.6,14.86,104037,0
+PODD.US,D,20100222,000000,14.9,15.09,14.78,15,140127,0
+PODD.US,D,20100223,000000,15,15.3,14.73,14.98,183186,0
+PODD.US,D,20100224,000000,15.05,15.28,14.77,15,100899,0
+PODD.US,D,20100225,000000,14.86,14.99,14.73,14.92,126273,0
+PODD.US,D,20100226,000000,14.89,15,14.62,14.7,151578,0
+PODD.US,D,20100301,000000,14.76,15.31,14.73,15.16,277992,0
+PODD.US,D,20100302,000000,15.16,15.33,15.03,15.28,167800,0
+PODD.US,D,20100303,000000,15.37,15.37,15.06,15.22,128436,0
+PODD.US,D,20100304,000000,15.23,15.3,15.03,15.14,57807,0
+PODD.US,D,20100305,000000,15.22,15.42,14.9,15.34,294743,0
+PODD.US,D,20100308,000000,15.45,15.81,15.31,15.62,449188,0
+PODD.US,D,20100309,000000,15.59,16.02,15.59,15.89,414039,0
+PODD.US,D,20100310,000000,15.82,16.34,15.75,16.34,289809,0
+PODD.US,D,20100311,000000,16.22,16.5,16,16.47,220888,0
+PODD.US,D,20100312,000000,16.41,16.42,15.56,15.65,313638,0
+PODD.US,D,20100315,000000,15.71,15.96,15.6,15.76,308097,0
+PODD.US,D,20100316,000000,15.77,15.81,14.93,15.04,356518,0
+PODD.US,D,20100317,000000,15.04,15.38,15.04,15.19,117692,0
+PODD.US,D,20100318,000000,15.19,15.19,15.02,15.05,97677,0
+PODD.US,D,20100319,000000,15.16,15.32,14.97,15.06,256662,0
+PODD.US,D,20100322,000000,14.94,15.24,14.75,15.22,155215,0
+PODD.US,D,20100323,000000,15.27,15.69,15.14,15.4,210240,0
+PODD.US,D,20100324,000000,15.36,15.7,15.34,15.39,104078,0
+PODD.US,D,20100325,000000,15.51,15.85,14.88,14.92,179807,0
+PODD.US,D,20100326,000000,15.05,15.31,14.75,14.81,94716,0
+PODD.US,D,20100329,000000,14.89,15.26,14.89,15.09,261853,0
+PODD.US,D,20100330,000000,15.16,15.35,15.13,15.3,105126,0
+PODD.US,D,20100331,000000,15.2,15.36,15.04,15.09,182725,0
+PODD.US,D,20100401,000000,15.12,15.29,14.88,15.01,145334,0
+PODD.US,D,20100405,000000,15.04,15.72,14.96,15.65,212534,0
+PODD.US,D,20100406,000000,15.5,15.65,15.29,15.54,280144,0
+PODD.US,D,20100407,000000,15.47,15.56,15.22,15.56,155446,0
+PODD.US,D,20100408,000000,15.6,15.66,15.16,15.22,251079,0
+PODD.US,D,20100409,000000,15.22,15.32,15.08,15.14,181069,0
+PODD.US,D,20100412,000000,15.12,15.44,15.02,15.25,153072,0
+PODD.US,D,20100413,000000,15.2,15.2,14.9,15.01,221552,0
+PODD.US,D,20100414,000000,15.07,15.07,14.75,14.96,268069,0
+PODD.US,D,20100415,000000,14.88,15.27,14.75,15.17,351741,0
+PODD.US,D,20100416,000000,15.16,15.4,14.76,15.15,357116,0
+PODD.US,D,20100419,000000,15.11,15.26,14.76,15.1,278019,0
+PODD.US,D,20100420,000000,15.14,15.81,15.07,15.78,182495,0
+PODD.US,D,20100421,000000,15.8,15.8,15.25,15.47,108426,0
+PODD.US,D,20100422,000000,15.3,15.45,15.06,15.44,100757,0
+PODD.US,D,20100423,000000,15.48,15.6,14.63,14.88,269311,0
+PODD.US,D,20100426,000000,14.9,14.98,14.66,14.74,217404,0
+PODD.US,D,20100427,000000,14.7,15,14.25,14.41,212700,0
+PODD.US,D,20100428,000000,14.46,14.46,13.58,13.98,504279,0
+PODD.US,D,20100429,000000,14.08,14.27,13.96,14.22,390943,0
+PODD.US,D,20100430,000000,14.29,14.41,13.75,13.81,281549,0
+PODD.US,D,20100503,000000,13.82,14.63,13.8,14.41,322530,0
+PODD.US,D,20100504,000000,14.25,14.43,13.88,13.92,389041,0
+PODD.US,D,20100505,000000,13.91,14.23,13.7,14.03,579807,0
+PODD.US,D,20100506,000000,13.91,14.99,12.25,13.21,513342,0
+PODD.US,D,20100507,000000,14.49,15,13.66,13.99,1004427,0
+PODD.US,D,20100510,000000,14.6,14.8,14,14.68,344634,0
+PODD.US,D,20100511,000000,14.54,15.42,13.93,14.91,243311,0
+PODD.US,D,20100512,000000,14.99,15.73,14.6,15.71,190083,0
+PODD.US,D,20100513,000000,15.6,15.99,15.19,15.34,151589,0
+PODD.US,D,20100514,000000,15.2,15.25,14.9,15.14,157797,0
+PODD.US,D,20100517,000000,15.22,15.58,14.88,15.27,233943,0
+PODD.US,D,20100518,000000,15.49,15.65,15.02,15.1,132341,0
+PODD.US,D,20100519,000000,15.01,15.08,14.51,14.95,248273,0
+PODD.US,D,20100520,000000,14.55,14.74,13.72,13.84,377648,0
+PODD.US,D,20100521,000000,13.6,14.09,13.51,13.76,217089,0
+PODD.US,D,20100524,000000,13.76,14.18,13.71,13.81,129305,0
+PODD.US,D,20100525,000000,13.45,13.96,13.26,13.85,199867,0
+PODD.US,D,20100526,000000,13.98,14.19,13.6,13.66,151936,0
+PODD.US,D,20100527,000000,13.97,14.31,13.71,14.31,138023,0
+PODD.US,D,20100528,000000,14.31,14.72,14.07,14.57,151237,0
+PODD.US,D,20100601,000000,14.39,14.74,14.39,14.48,181410,0
+PODD.US,D,20100602,000000,14.49,15.1,14.38,15.01,299988,0
+PODD.US,D,20100603,000000,14.98,15.15,14.85,15.08,147407,0
+PODD.US,D,20100604,000000,14.7,14.86,14.32,14.35,238435,0
+PODD.US,D,20100607,000000,14.38,14.69,13.72,13.79,379723,0
+PODD.US,D,20100608,000000,13.88,13.96,13.29,13.62,245257,0
+PODD.US,D,20100609,000000,13.81,14.26,13.55,13.94,244488,0
+PODD.US,D,20100610,000000,14.17,14.45,14.08,14.44,137041,0
+PODD.US,D,20100611,000000,14.26,15,14.1,14.99,138813,0
+PODD.US,D,20100614,000000,15.08,15.47,14.94,15.1,258540,0
+PODD.US,D,20100615,000000,15.14,15.33,14.89,15.29,165504,0
+PODD.US,D,20100616,000000,15.29,15.44,15.19,15.36,181176,0
+PODD.US,D,20100617,000000,15.48,15.71,15.14,15.4,186735,0
+PODD.US,D,20100618,000000,15.52,15.61,15.22,15.39,283490,0
+PODD.US,D,20100621,000000,15.63,15.71,15.25,15.29,229120,0
+PODD.US,D,20100622,000000,15.3,15.53,15.23,15.43,387365,0
+PODD.US,D,20100623,000000,15.41,15.53,15.36,15.37,305074,0
+PODD.US,D,20100624,000000,15.25,15.37,15.13,15.2,121475,0
+PODD.US,D,20100625,000000,15.25,15.64,14.9,15.48,644651,0
+PODD.US,D,20100628,000000,15.5,15.99,15.28,15.86,256109,0
+PODD.US,D,20100629,000000,15.55,15.56,15.08,15.44,264597,0
+PODD.US,D,20100630,000000,15.47,15.67,14.97,15.05,189276,0
+PODD.US,D,20100701,000000,14.99,15.17,14.59,15.12,238974,0
+PODD.US,D,20100702,000000,15.24,15.51,15,15.28,270430,0
+PODD.US,D,20100706,000000,15.58,15.74,15.02,15.12,230138,0
+PODD.US,D,20100707,000000,15.22,15.33,14.99,15.22,159398,0
+PODD.US,D,20100708,000000,15.4,15.55,14.92,15.28,135450,0
+PODD.US,D,20100709,000000,15.23,15.45,15.08,15.31,88231,0
+PODD.US,D,20100712,000000,15.22,15.22,14.65,14.7,101902,0
+PODD.US,D,20100713,000000,14.96,15.38,14.89,15.34,159787,0
+PODD.US,D,20100714,000000,15.26,15.4,15.11,15.2,108498,0
+PODD.US,D,20100715,000000,15.17,15.57,15.12,15.39,217295,0
+PODD.US,D,20100716,000000,15.24,15.48,14.55,14.57,183110,0
+PODD.US,D,20100719,000000,14.65,14.84,14.57,14.82,112675,0
+PODD.US,D,20100720,000000,14.62,14.83,14.38,14.68,173329,0
+PODD.US,D,20100721,000000,14.7,14.75,14.31,14.4,132111,0
+PODD.US,D,20100722,000000,14.63,15.08,14.63,14.99,136913,0
+PODD.US,D,20100723,000000,14.97,15.06,14.71,14.72,265042,0
+PODD.US,D,20100726,000000,14.83,15.14,14.73,15.04,172458,0
+PODD.US,D,20100727,000000,15.19,15.36,15.08,15.17,117606,0
+PODD.US,D,20100728,000000,15.11,15.15,14.59,14.67,138020,0
+PODD.US,D,20100729,000000,14.74,15.08,14.59,14.9,235580,0
+PODD.US,D,20100730,000000,14.67,15.07,14.66,14.79,156690,0
+PODD.US,D,20100802,000000,14.96,15.3,14.79,15.27,199563,0
+PODD.US,D,20100803,000000,15.17,15.5,15.05,15.07,197956,0
+PODD.US,D,20100804,000000,15.13,15.4,14.96,15.07,141177,0
+PODD.US,D,20100805,000000,15.04,15.2,14.79,14.95,112503,0
+PODD.US,D,20100806,000000,14.77,15.08,14.56,15.01,94766,0
+PODD.US,D,20100809,000000,15.07,15.37,15.05,15.33,108195,0
+PODD.US,D,20100810,000000,15.13,15.45,15,15.06,157616,0
+PODD.US,D,20100811,000000,14.74,15.14,14.68,14.91,288709,0
+PODD.US,D,20100812,000000,14.65,14.99,14.5,14.54,188373,0
+PODD.US,D,20100813,000000,14.54,14.94,14.44,14.89,216318,0
+PODD.US,D,20100816,000000,14.78,15.04,14.74,14.96,104958,0
+PODD.US,D,20100817,000000,15.14,15.45,15.09,15.33,174115,0
+PODD.US,D,20100818,000000,15.3,15.3,14.85,15.06,280571,0
+PODD.US,D,20100819,000000,14.96,15.13,14.63,14.65,146427,0
+PODD.US,D,20100820,000000,14.57,14.84,14.5,14.84,152442,0
+PODD.US,D,20100823,000000,14.93,15,14.48,14.53,93293,0
+PODD.US,D,20100824,000000,14.32,14.46,13.96,14.09,129005,0
+PODD.US,D,20100825,000000,14.02,14.52,14.01,14.35,133002,0
+PODD.US,D,20100826,000000,14.36,14.59,14.09,14.1,87562,0
+PODD.US,D,20100827,000000,14.07,14.3,13.38,13.69,855742,0
+PODD.US,D,20100830,000000,13.67,13.7,13.26,13.29,278531,0
+PODD.US,D,20100831,000000,13.24,13.66,13.15,13.22,382142,0
+PODD.US,D,20100901,000000,13.44,13.58,13.24,13.54,195245,0
+PODD.US,D,20100902,000000,13.59,14.02,13.54,13.98,131860,0
+PODD.US,D,20100903,000000,14.09,14.24,13.53,14.19,174860,0
+PODD.US,D,20100907,000000,14.18,14.44,14,14.05,159000,0
+PODD.US,D,20100908,000000,14.12,14.24,13.7,13.75,128222,0
+PODD.US,D,20100909,000000,13.96,14.09,13.57,13.76,102099,0
+PODD.US,D,20100910,000000,13.73,13.98,13.59,13.79,114858,0
+PODD.US,D,20100913,000000,13.96,14.18,13.87,14.1,151214,0
+PODD.US,D,20100914,000000,14.1,14.24,13.97,14.01,101092,0
+PODD.US,D,20100915,000000,14,14.1,13.77,14.02,116041,0
+PODD.US,D,20100916,000000,14.03,14.11,13.76,13.94,132999,0
+PODD.US,D,20100917,000000,14.08,14.35,13.65,14.26,267785,0
+PODD.US,D,20100920,000000,14.33,14.81,14.01,14.78,250119,0
+PODD.US,D,20100921,000000,14.77,14.88,14.53,14.55,118097,0
+PODD.US,D,20100922,000000,14.45,14.7,14.13,14.29,97779,0
+PODD.US,D,20100923,000000,14.18,14.43,13.81,13.89,171505,0
+PODD.US,D,20100924,000000,14.1,14.12,13.81,13.96,228889,0
+PODD.US,D,20100927,000000,14,14.12,13.74,13.78,98420,0
+PODD.US,D,20100928,000000,13.84,14.06,13.54,14.01,175228,0
+PODD.US,D,20100929,000000,13.93,14.32,13.92,14.27,171446,0
+PODD.US,D,20100930,000000,14.43,14.54,13.9,14.14,174867,0
+PODD.US,D,20101001,000000,14.29,14.87,14.17,14.77,158488,0
+PODD.US,D,20101004,000000,14.78,14.9,14.44,14.45,250371,0
+PODD.US,D,20101005,000000,14.61,15.17,14.44,15.07,334857,0
+PODD.US,D,20101006,000000,15.08,15.44,14.86,15.32,170226,0
+PODD.US,D,20101007,000000,15.44,15.55,15.29,15.48,172307,0
+PODD.US,D,20101008,000000,15.5,15.93,15.33,15.83,190481,0
+PODD.US,D,20101011,000000,15.78,16.22,15.6,16.06,165015,0
+PODD.US,D,20101012,000000,15.99,16.22,15.83,16.17,277209,0
+PODD.US,D,20101013,000000,16.18,16.47,16.07,16.31,217219,0
+PODD.US,D,20101014,000000,16.25,16.53,15.98,15.99,230288,0
+PODD.US,D,20101015,000000,16.19,16.25,15.86,15.89,176940,0
+PODD.US,D,20101018,000000,15.96,16.28,15.82,15.9,177267,0
+PODD.US,D,20101019,000000,15.68,16.14,15.59,15.71,146635,0
+PODD.US,D,20101020,000000,15.82,16.24,15.82,16.17,127156,0
+PODD.US,D,20101021,000000,16.28,16.47,15.94,15.99,264554,0
+PODD.US,D,20101022,000000,16.08,16.1,15.69,15.92,575586,0
+PODD.US,D,20101025,000000,16.04,16.07,15.86,15.9,144879,0
+PODD.US,D,20101026,000000,15.88,16.06,15.85,16,344174,0
+PODD.US,D,20101027,000000,15.88,16.13,15.71,15.99,312450,0
+PODD.US,D,20101028,000000,16.12,16.12,15.73,15.85,147210,0
+PODD.US,D,20101029,000000,15.8,16.07,15.51,15.95,96064,0
+PODD.US,D,20101101,000000,15.96,16.05,15.59,15.68,123490,0
+PODD.US,D,20101102,000000,15.86,16,15.79,16,103584,0
+PODD.US,D,20101103,000000,15.97,16.15,15.87,16,105590,0
+PODD.US,D,20101104,000000,16.18,16.44,15.94,16.05,472493,0
+PODD.US,D,20101105,000000,15.59,15.59,14.33,14.44,1798086,0
+PODD.US,D,20101108,000000,14.41,14.58,14.15,14.3,305361,0
+PODD.US,D,20101109,000000,14.19,14.35,13.92,13.96,348627,0
+PODD.US,D,20101110,000000,14.28,14.75,14.02,14.66,546192,0
+PODD.US,D,20101111,000000,14.5,14.6,14.03,14.06,177428,0
+PODD.US,D,20101112,000000,14.01,14.26,13.62,13.72,253850,0
+PODD.US,D,20101115,000000,13.83,13.83,13.57,13.6,289476,0
+PODD.US,D,20101116,000000,13.51,13.56,12.69,12.82,511119,0
+PODD.US,D,20101117,000000,12.85,13,12.69,12.77,271537,0
+PODD.US,D,20101118,000000,12.9,13.04,12.73,12.8,186044,0
+PODD.US,D,20101119,000000,12.8,12.85,12.58,12.78,278203,0
+PODD.US,D,20101122,000000,12.69,13,12.63,12.79,238915,0
+PODD.US,D,20101123,000000,12.69,12.95,12.6,12.75,524672,0
+PODD.US,D,20101124,000000,12.86,13.05,12.82,13.04,281656,0
+PODD.US,D,20101126,000000,13.03,13.65,13.03,13.6,201023,0
+PODD.US,D,20101129,000000,13.53,13.77,13.43,13.55,231180,0
+PODD.US,D,20101130,000000,13.37,13.6,13.24,13.57,282407,0
+PODD.US,D,20101201,000000,13.83,14.39,13.67,13.94,466520,0
+PODD.US,D,20101202,000000,13.92,13.92,13.6,13.73,222353,0
+PODD.US,D,20101203,000000,13.92,14.35,13.73,14.31,292170,0
+PODD.US,D,20101206,000000,14.31,14.46,13.99,14.1,152855,0
+PODD.US,D,20101207,000000,14.28,14.52,14.08,14.42,214643,0
+PODD.US,D,20101208,000000,13.92,14.5,13.74,14.44,1374075,0
+PODD.US,D,20101209,000000,14.46,14.57,14,14.48,358310,0
+PODD.US,D,20101210,000000,14.55,14.89,14.4,14.75,207215,0
+PODD.US,D,20101213,000000,14.8,14.9,14.11,14.15,252935,0
+PODD.US,D,20101214,000000,14.13,14.84,13.95,14.59,314495,0
+PODD.US,D,20101215,000000,14.51,15,14.45,14.96,306168,0
+PODD.US,D,20101216,000000,14.97,15.28,14.83,15.26,299932,0
+PODD.US,D,20101217,000000,15.16,15.36,14.85,15.06,305176,0
+PODD.US,D,20101220,000000,14.87,15.51,14.81,15.25,263247,0
+PODD.US,D,20101221,000000,15.35,15.64,15.07,15.46,189759,0
+PODD.US,D,20101222,000000,15.47,15.6,15.13,15.52,173881,0
+PODD.US,D,20101223,000000,15.5,15.6,15.5,15.54,101215,0
+PODD.US,D,20101227,000000,15.57,15.6,15.29,15.55,112459,0
+PODD.US,D,20101228,000000,15.57,15.6,15.43,15.5,171209,0
+PODD.US,D,20101229,000000,15.57,15.6,15.5,15.51,53958,0
+PODD.US,D,20101230,000000,15.5,15.56,15.28,15.5,133494,0
+PODD.US,D,20101231,000000,15.52,15.53,15.49,15.5,146501,0
+PODD.US,D,20110103,000000,15.52,16.09,15.33,16.07,483400,0
+PODD.US,D,20110104,000000,16.13,16.18,15.5,15.76,285920,0
+PODD.US,D,20110105,000000,15.72,16.22,15.63,16.07,210735,0
+PODD.US,D,20110106,000000,16.05,16.22,15.77,16.12,181972,0
+PODD.US,D,20110107,000000,16.15,16.18,15.69,15.88,178971,0
+PODD.US,D,20110110,000000,15.77,15.9,15.39,15.82,182444,0
+PODD.US,D,20110111,000000,15.83,16.18,15.7,16.13,354975,0
+PODD.US,D,20110112,000000,16.19,16.83,15.98,16.47,733420,0
+PODD.US,D,20110113,000000,16.48,17.34,16.2,17.25,566774,0
+PODD.US,D,20110114,000000,17.29,17.47,17.15,17.37,271627,0
+PODD.US,D,20110118,000000,17.2,17.5,17.1,17.5,168806,0
+PODD.US,D,20110119,000000,17.45,17.48,16.95,17,317832,0
+PODD.US,D,20110120,000000,16.92,17.2,16.55,16.99,318219,0
+PODD.US,D,20110121,000000,17.27,17.27,16.93,16.99,238924,0
+PODD.US,D,20110124,000000,16.99,17.41,16.96,17.08,155204,0
+PODD.US,D,20110125,000000,16.95,17.03,16.52,16.86,177031,0
+PODD.US,D,20110126,000000,16.93,17.19,16.8,17.06,439689,0
+PODD.US,D,20110127,000000,17.04,17.12,16.85,17.02,141137,0
+PODD.US,D,20110128,000000,16.98,17.07,16.48,16.61,201207,0
+PODD.US,D,20110131,000000,16.71,17.14,16.65,17.03,239630,0
+PODD.US,D,20110201,000000,17.2,17.49,16.85,17.37,264290,0
+PODD.US,D,20110202,000000,17.38,17.64,17.17,17.36,216099,0
+PODD.US,D,20110203,000000,17.37,17.4,17.09,17.32,218344,0
+PODD.US,D,20110204,000000,17.27,17.43,17.01,17.23,130330,0
+PODD.US,D,20110207,000000,17.23,17.61,17.05,17.48,190701,0
+PODD.US,D,20110208,000000,17.41,17.75,17.25,17.71,133809,0
+PODD.US,D,20110209,000000,17.59,17.59,17.25,17.57,211146,0
+PODD.US,D,20110210,000000,17.46,17.71,17.43,17.61,127711,0
+PODD.US,D,20110211,000000,17.57,18.03,17.36,18,164183,0
+PODD.US,D,20110214,000000,18,18.1,17.83,17.85,208203,0
+PODD.US,D,20110215,000000,17.74,17.85,17.57,17.64,227140,0
+PODD.US,D,20110216,000000,16.58,18.24,16.36,18.01,703925,0
+PODD.US,D,20110218,000000,18.33,18.48,17.9,18.08,376323,0
+PODD.US,D,20110222,000000,18.08,18.16,17.75,18,483639,0
+PODD.US,D,20110223,000000,17.59,18,17.59,17.72,362232,0
+PODD.US,D,20110224,000000,17.83,18.08,17.64,18,294161,0
+PODD.US,D,20110225,000000,17.91,18.25,17.78,18.13,201396,0
+PODD.US,D,20110228,000000,18.04,18.29,17.56,17.77,313660,0
+PODD.US,D,20110301,000000,17.74,17.74,17.27,17.49,360522,0
+PODD.US,D,20110302,000000,17.52,17.93,17.37,17.65,121738,0
+PODD.US,D,20110303,000000,17.86,18.2,17.76,18.11,159441,0
+PODD.US,D,20110304,000000,17.94,18.1,17.72,18.09,185243,0
+PODD.US,D,20110307,000000,18.01,18.12,17.48,17.76,155364,0
+PODD.US,D,20110308,000000,17.72,18.12,17.64,18.01,249041,0
+PODD.US,D,20110309,000000,17.93,18.21,17.85,18.13,168255,0
+PODD.US,D,20110310,000000,17.86,17.89,17.56,17.66,381757,0
+PODD.US,D,20110311,000000,17.63,17.87,17.39,17.77,174387,0
+PODD.US,D,20110314,000000,17.45,17.8,17.3,17.71,195571,0
+PODD.US,D,20110315,000000,17.57,17.75,17.16,17.59,196646,0
+PODD.US,D,20110316,000000,17.51,17.67,17.2,17.41,231150,0
+PODD.US,D,20110317,000000,17.75,18.01,17.68,17.83,292530,0
+PODD.US,D,20110318,000000,17.99,18.35,17.82,18.28,629485,0
+PODD.US,D,20110321,000000,18.79,18.96,18.62,18.92,384843,0
+PODD.US,D,20110322,000000,19.04,19.11,18.8,19.01,200650,0
+PODD.US,D,20110323,000000,19.04,19.3,18.81,19.2,143684,0
+PODD.US,D,20110324,000000,19.27,19.59,19.2,19.5,279280,0
+PODD.US,D,20110325,000000,19.62,20,19.54,19.87,320181,0
+PODD.US,D,20110328,000000,19.95,20.1,19.87,19.98,486535,0
+PODD.US,D,20110329,000000,20.03,20.6,19.91,20.51,394513,0
+PODD.US,D,20110330,000000,20.56,21.34,20.44,21.09,414895,0
+PODD.US,D,20110331,000000,21.01,21.22,20.55,20.62,338621,0
+PODD.US,D,20110401,000000,20.86,21.09,20.57,20.73,341317,0
+PODD.US,D,20110404,000000,20.75,21.02,20.72,20.75,188195,0
+PODD.US,D,20110405,000000,20.75,20.96,20.36,20.51,357419,0
+PODD.US,D,20110406,000000,20.56,20.75,20.52,20.69,250750,0
+PODD.US,D,20110407,000000,20.73,20.9,20.39,20.52,355110,0
+PODD.US,D,20110408,000000,20.68,20.73,20.38,20.45,281012,0
+PODD.US,D,20110411,000000,20.57,20.88,20.5,20.58,514598,0
+PODD.US,D,20110412,000000,20.48,20.87,20.48,20.77,223592,0
+PODD.US,D,20110413,000000,20.86,21.1,20.69,20.74,166304,0
+PODD.US,D,20110414,000000,20.76,20.78,20.52,20.68,162060,0
+PODD.US,D,20110415,000000,20.46,21.01,20.46,20.92,196186,0
+PODD.US,D,20110418,000000,20.58,21.5,20.48,21.15,647155,0
+PODD.US,D,20110419,000000,21.17,21.38,20.73,20.99,167296,0
+PODD.US,D,20110420,000000,21.23,21.4,20.88,21.01,247761,0
+PODD.US,D,20110421,000000,21.24,21.37,20.95,21.31,201847,0
+PODD.US,D,20110425,000000,21.01,21.71,21,21.52,209666,0
+PODD.US,D,20110426,000000,21.62,21.92,21.32,21.52,155560,0
+PODD.US,D,20110427,000000,21.5,21.52,20.99,21.46,105129,0
+PODD.US,D,20110428,000000,21.45,21.59,21.21,21.27,147508,0
+PODD.US,D,20110429,000000,21.25,21.7,21.22,21.49,168938,0
+PODD.US,D,20110502,000000,21.47,21.93,21.47,21.52,279828,0
+PODD.US,D,20110503,000000,21.51,21.87,20.97,21.09,285339,0
+PODD.US,D,20110504,000000,21.05,21.09,20.59,20.65,312483,0
+PODD.US,D,20110505,000000,20.6,20.6,19.92,20.18,282674,0
+PODD.US,D,20110506,000000,20.44,20.67,20.28,20.56,163742,0
+PODD.US,D,20110509,000000,20.48,20.7,20.28,20.58,210250,0
+PODD.US,D,20110510,000000,20.71,21.2,20.51,20.65,353831,0
+PODD.US,D,20110511,000000,20.55,20.8,20.12,20.71,234266,0
+PODD.US,D,20110512,000000,20.62,21.06,20.25,20.9,174552,0
+PODD.US,D,20110513,000000,20.74,21.03,20.67,20.99,187170,0
+PODD.US,D,20110516,000000,20.83,21.27,20.64,20.65,296462,0
+PODD.US,D,20110517,000000,20.51,20.61,20.2,20.49,145409,0
+PODD.US,D,20110518,000000,20.63,21.3,20.43,21.09,440933,0
+PODD.US,D,20110519,000000,20.56,21.57,20.56,21.47,2092951,0
+PODD.US,D,20110520,000000,21.43,21.55,21.21,21.29,169562,0
+PODD.US,D,20110523,000000,20.96,21.18,20.62,20.62,143840,0
+PODD.US,D,20110524,000000,20.64,20.73,20.11,20.49,226484,0
+PODD.US,D,20110525,000000,20.4,21,20.22,20.71,150449,0
+PODD.US,D,20110526,000000,20.57,21.03,20.5,20.9,125898,0
+PODD.US,D,20110527,000000,21.01,21.6,20.93,21.37,152832,0
+PODD.US,D,20110531,000000,21.59,21.6,20.76,21.08,334621,0
+PODD.US,D,20110601,000000,20.92,21.12,20.35,20.4,471267,0
+PODD.US,D,20110602,000000,20.51,20.8,19.52,19.59,632629,0
+PODD.US,D,20110603,000000,19.33,19.74,18.82,18.97,389181,0
+PODD.US,D,20110606,000000,18.68,18.96,18.1,18.3,836318,0
+PODD.US,D,20110607,000000,18.51,18.94,18.3,18.42,457163,0
+PODD.US,D,20110608,000000,18.3,18.81,18.23,18.59,626199,0
+PODD.US,D,20110609,000000,18.6,18.85,18.38,18.7,493977,0
+PODD.US,D,20110610,000000,18.54,18.71,18.26,18.61,492586,0
+PODD.US,D,20110613,000000,18.58,19.15,18.25,18.91,283785,0
+PODD.US,D,20110614,000000,19.05,19.5,18.9,19.19,216205,0
+PODD.US,D,20110615,000000,18.95,19.32,18.62,18.81,406720,0
+PODD.US,D,20110616,000000,18.81,19.02,18.52,18.71,451791,0
+PODD.US,D,20110617,000000,18.83,19.36,18.78,19.32,477311,0
+PODD.US,D,20110620,000000,19.18,19.72,19.18,19.6,561986,0
+PODD.US,D,20110621,000000,19.78,20.52,19.46,20.47,1148551,0
+PODD.US,D,20110622,000000,20.34,20.75,20.18,20.49,510558,0
+PODD.US,D,20110623,000000,19.48,19.99,18.86,19.77,1692650,0
+PODD.US,D,20110624,000000,20.1,20.72,20,20.6,2711492,0
+PODD.US,D,20110627,000000,20.47,21.15,20.21,21.09,708637,0
+PODD.US,D,20110628,000000,21.09,21.58,20.96,21.56,1034798,0
+PODD.US,D,20110629,000000,21.71,22.1,21.29,21.86,468486,0
+PODD.US,D,20110630,000000,22,22.33,21.79,22.17,503760,0
+PODD.US,D,20110701,000000,22.12,22.58,22.12,22.52,577637,0
+PODD.US,D,20110705,000000,22.6,22.81,22.49,22.6,322639,0
+PODD.US,D,20110706,000000,22.52,22.61,22.36,22.57,281110,0
+PODD.US,D,20110707,000000,22.77,23.33,22.63,23.04,354261,0
+PODD.US,D,20110708,000000,22.69,23.01,22.67,22.94,408761,0
+PODD.US,D,20110711,000000,22.62,22.84,22.47,22.59,342880,0
+PODD.US,D,20110712,000000,22.43,22.77,22.29,22.42,327765,0
+PODD.US,D,20110713,000000,22.5,22.97,22.28,22.47,190573,0
+PODD.US,D,20110714,000000,22.46,22.61,21.8,21.87,166593,0
+PODD.US,D,20110715,000000,22.02,22.37,21.81,22.21,225170,0
+PODD.US,D,20110718,000000,22.07,22.15,21.52,21.59,153795,0
+PODD.US,D,20110719,000000,21.74,22.14,21.62,22.05,226445,0
+PODD.US,D,20110720,000000,22.2,22.4,21.77,22.22,180929,0
+PODD.US,D,20110721,000000,22.42,22.69,21.91,22.66,287458,0
+PODD.US,D,20110722,000000,22.67,22.81,22.06,22.51,269231,0
+PODD.US,D,20110725,000000,21.44,21.73,20.78,21.18,682794,0
+PODD.US,D,20110726,000000,21.15,21.15,20.27,20.35,517503,0
+PODD.US,D,20110727,000000,20.24,20.51,19.5,19.66,466268,0
+PODD.US,D,20110728,000000,19.9,20.12,19.5,19.75,555271,0
+PODD.US,D,20110729,000000,19.57,20.24,19.33,19.66,409900,0
+PODD.US,D,20110801,000000,19.88,19.92,19.2,19.29,606106,0
+PODD.US,D,20110802,000000,19.2,19.43,18.43,18.44,501948,0
+PODD.US,D,20110803,000000,18.01,19.1,17.7,18.51,1053377,0
+PODD.US,D,20110804,000000,18.28,18.71,17.43,17.46,551908,0
+PODD.US,D,20110805,000000,17.75,17.75,16.14,16.9,783084,0
+PODD.US,D,20110808,000000,16.34,16.69,15.19,15.21,830027,0
+PODD.US,D,20110809,000000,15.52,16.5,15.05,16.46,600294,0
+PODD.US,D,20110810,000000,16.2,16.38,15.57,15.65,539357,0
+PODD.US,D,20110811,000000,15.66,16.55,15.23,16.33,569107,0
+PODD.US,D,20110812,000000,16.57,17.25,16.42,17.19,526497,0
+PODD.US,D,20110815,000000,17.44,18.02,16.9,17.96,455161,0
+PODD.US,D,20110816,000000,17.66,17.95,17.36,17.68,361981,0
+PODD.US,D,20110817,000000,17.75,18.13,17.55,17.86,386332,0
+PODD.US,D,20110818,000000,17.22,17.39,16.4,16.58,436533,0
+PODD.US,D,20110819,000000,16.2,17.02,16,16.57,487438,0
+PODD.US,D,20110822,000000,17.05,17.05,16.42,16.56,243324,0
+PODD.US,D,20110823,000000,16.61,17.22,16.43,17.21,468137,0
+PODD.US,D,20110824,000000,17.17,17.39,16.8,17.01,490765,0
+PODD.US,D,20110825,000000,17.17,17.41,16.36,16.41,347553,0
+PODD.US,D,20110826,000000,16.25,16.63,15.89,16.57,333749,0
+PODD.US,D,20110829,000000,16.78,17.14,16.66,17.12,642099,0
+PODD.US,D,20110830,000000,16.98,17.44,16.75,17.34,927646,0
+PODD.US,D,20110831,000000,17.47,17.69,17.16,17.48,596661,0
+PODD.US,D,20110901,000000,17.79,18.13,17.4,17.48,803519,0
+PODD.US,D,20110902,000000,17.05,17.35,16.81,16.95,452267,0
+PODD.US,D,20110906,000000,16.41,17.12,16.41,16.96,398176,0
+PODD.US,D,20110907,000000,17.2,17.51,17.14,17.47,435141,0
+PODD.US,D,20110908,000000,17.33,17.78,17.25,17.35,351981,0
+PODD.US,D,20110909,000000,17.17,17.44,16.9,17.3,1726936,0
+PODD.US,D,20110912,000000,17.01,17.22,16.51,16.81,503472,0
+PODD.US,D,20110913,000000,16.83,17.01,16.51,17.01,314512,0
+PODD.US,D,20110914,000000,17.13,17.16,16.59,16.82,534476,0
+PODD.US,D,20110915,000000,16.97,17.2,16.52,17,344117,0
+PODD.US,D,20110916,000000,17.11,17.47,17.01,17.45,593632,0
+PODD.US,D,20110919,000000,17.34,17.34,16.35,16.38,522396,0
+PODD.US,D,20110920,000000,16.05,16.85,16.05,16.11,492413,0
+PODD.US,D,20110921,000000,16,16.4,15.8,15.82,318827,0
+PODD.US,D,20110922,000000,15.03,15.43,14.71,14.85,477682,0
+PODD.US,D,20110923,000000,15.23,15.34,14.69,15.22,550947,0
+PODD.US,D,20110926,000000,15.42,15.7,14.93,15.56,282549,0
+PODD.US,D,20110927,000000,16,16.45,15.69,16.12,766337,0
+PODD.US,D,20110928,000000,16.14,16.45,15.85,15.92,464077,0
+PODD.US,D,20110929,000000,16.58,16.58,15.49,15.75,251614,0
+PODD.US,D,20110930,000000,15.72,16,15.24,15.26,357862,0
+PODD.US,D,20111003,000000,15.05,15.18,14.27,14.29,488592,0
+PODD.US,D,20111004,000000,14.18,14.98,14,14.94,437920,0
+PODD.US,D,20111005,000000,15.09,16.16,14.87,16,422046,0
+PODD.US,D,20111006,000000,16.15,16.19,15.73,15.86,486702,0
+PODD.US,D,20111007,000000,15.82,16.04,15.28,15.39,392012,0
+PODD.US,D,20111010,000000,15.72,15.79,15.25,15.64,391919,0
+PODD.US,D,20111011,000000,15.49,15.7,15.4,15.49,182275,0
+PODD.US,D,20111012,000000,15.74,15.78,15.4,15.45,328632,0
+PODD.US,D,20111013,000000,15.3,15.48,14.67,15.04,409857,0
+PODD.US,D,20111014,000000,15.24,15.38,14.99,15.37,240120,0
+PODD.US,D,20111017,000000,15.36,15.37,14.9,14.95,226926,0
+PODD.US,D,20111018,000000,14.99,15.67,14.82,15.54,324397,0
+PODD.US,D,20111019,000000,15.57,16.07,15.38,15.66,321467,0
+PODD.US,D,20111020,000000,15.66,15.8,15.32,15.57,384126,0
+PODD.US,D,20111021,000000,15.88,16.03,15.68,16.01,356941,0
+PODD.US,D,20111024,000000,16.02,16.54,15.97,16.4,330732,0
+PODD.US,D,20111025,000000,16.31,16.5,15.26,15.3,251240,0
+PODD.US,D,20111026,000000,15.58,15.77,15.09,15.22,417788,0
+PODD.US,D,20111027,000000,15.83,16.24,15.32,16.21,732163,0
+PODD.US,D,20111028,000000,16.15,16.82,16.15,16.48,318662,0
+PODD.US,D,20111031,000000,16.17,16.55,16.17,16.32,309022,0
+PODD.US,D,20111101,000000,16,16.19,14.7,15.14,732140,0
+PODD.US,D,20111102,000000,15.33,15.57,14.94,15.41,648220,0
+PODD.US,D,20111103,000000,15.63,15.85,14.14,14.85,1358238,0
+PODD.US,D,20111104,000000,14.99,17.19,14.99,17,1194774,0
+PODD.US,D,20111107,000000,16.9,17.14,16.47,16.91,669858,0
+PODD.US,D,20111108,000000,16.88,17.65,16.49,17.57,557690,0
+PODD.US,D,20111109,000000,17.34,17.44,16.95,17,474118,0
+PODD.US,D,20111110,000000,17.15,17.34,16.98,17.3,279748,0
+PODD.US,D,20111111,000000,17.56,18.56,17.45,18.54,464777,0
+PODD.US,D,20111114,000000,18.4,18.47,17.96,18.18,344872,0
+PODD.US,D,20111115,000000,18.05,18.88,17.87,18.7,421684,0
+PODD.US,D,20111116,000000,18.36,18.51,17.75,17.8,582494,0
+PODD.US,D,20111117,000000,17.74,18.02,17.63,17.71,247772,0
+PODD.US,D,20111118,000000,17.71,18.13,17.15,17.4,364253,0
+PODD.US,D,20111121,000000,17.22,17.55,17.03,17.36,418245,0
+PODD.US,D,20111122,000000,17.18,17.83,17.18,17.53,203625,0
+PODD.US,D,20111123,000000,17.33,17.56,17.24,17.27,361861,0
+PODD.US,D,20111125,000000,17.44,17.52,17.25,17.36,177317,0
+PODD.US,D,20111128,000000,17.89,18.21,17.59,18,296598,0
+PODD.US,D,20111129,000000,17.76,18.1,17.72,18,319721,0
+PODD.US,D,20111130,000000,18.61,19.06,18.36,18.58,589452,0
+PODD.US,D,20111201,000000,18.47,18.47,17.86,18.2,467816,0
+PODD.US,D,20111202,000000,18.14,18.83,18.08,18.64,638966,0
+PODD.US,D,20111205,000000,18.89,19.1,18.53,18.75,320078,0
+PODD.US,D,20111206,000000,18.73,19.14,18.65,18.94,259633,0
+PODD.US,D,20111207,000000,18.65,18.84,18.15,18.61,280796,0
+PODD.US,D,20111208,000000,18.46,18.56,17.75,17.79,318211,0
+PODD.US,D,20111209,000000,17.86,18.61,17.64,18.51,297428,0
+PODD.US,D,20111212,000000,18.41,18.6,18.24,18.36,283341,0
+PODD.US,D,20111213,000000,18.54,18.74,18.19,18.44,536265,0
+PODD.US,D,20111214,000000,18.29,18.53,17.81,17.86,485944,0
+PODD.US,D,20111215,000000,18.14,18.14,17.56,17.66,381962,0
+PODD.US,D,20111216,000000,17.82,17.99,17.37,17.52,778274,0
+PODD.US,D,20111219,000000,17.55,17.91,17.42,17.61,476992,0
+PODD.US,D,20111220,000000,18,18.23,17.68,18.22,445498,0
+PODD.US,D,20111221,000000,18.17,18.58,17.93,18.45,167800,0
+PODD.US,D,20111222,000000,18.58,18.87,18.45,18.71,237061,0
+PODD.US,D,20111223,000000,18.75,18.88,18.48,18.6,187710,0
+PODD.US,D,20111227,000000,18.5,18.69,18.48,18.6,169484,0
+PODD.US,D,20111228,000000,18.64,18.69,18.42,18.58,226925,0
+PODD.US,D,20111229,000000,18.35,19.33,18.31,18.98,211939,0
+PODD.US,D,20111230,000000,18.91,19,18.26,18.83,140091,0
+PODD.US,D,20120103,000000,19.07,19.5,19.01,19.06,341512,0
+PODD.US,D,20120104,000000,18.98,19.19,18.92,19.09,316779,0
+PODD.US,D,20120105,000000,18.97,19.17,18.73,19.12,382040,0
+PODD.US,D,20120106,000000,18.9,19.09,18.53,18.74,696332,0
+PODD.US,D,20120109,000000,18.86,18.86,18.24,18.26,235633,0
+PODD.US,D,20120110,000000,18.41,18.45,17.35,18.16,873382,0
+PODD.US,D,20120111,000000,17.81,19.06,17.81,18.99,578137,0
+PODD.US,D,20120112,000000,19.05,19.08,18.75,19.04,138419,0
+PODD.US,D,20120113,000000,18.78,19.32,18.78,19.11,265065,0
+PODD.US,D,20120117,000000,19.65,19.65,18.98,19.17,499024,0
+PODD.US,D,20120118,000000,19.17,19.54,19.04,19.37,173073,0
+PODD.US,D,20120119,000000,19.4,19.84,19.4,19.81,165813,0
+PODD.US,D,20120120,000000,19.91,20.16,19.7,19.9,482567,0
+PODD.US,D,20120123,000000,19.75,19.93,19.3,19.34,284031,0
+PODD.US,D,20120124,000000,19.01,19.61,19.01,19.49,302867,0
+PODD.US,D,20120125,000000,19.45,19.8,19.39,19.68,292441,0
+PODD.US,D,20120126,000000,19.8,20.02,19.6,19.87,344666,0
+PODD.US,D,20120127,000000,19.74,19.92,19.63,19.83,209999,0
+PODD.US,D,20120130,000000,19.64,19.73,19.29,19.55,172534,0
+PODD.US,D,20120131,000000,19.71,19.71,19.31,19.46,212019,0
+PODD.US,D,20120201,000000,19.55,19.67,19.31,19.4,795259,0
+PODD.US,D,20120202,000000,19.41,19.87,19.41,19.74,254411,0
+PODD.US,D,20120203,000000,20,20.01,19.64,19.88,476014,0
+PODD.US,D,20120206,000000,19.95,19.95,19.51,19.7,377186,0
+PODD.US,D,20120207,000000,19.93,19.93,19.39,19.58,1193677,0
+PODD.US,D,20120208,000000,19.63,19.65,18.97,19.14,431060,0
+PODD.US,D,20120209,000000,19.37,19.97,19.3,19.88,405949,0
+PODD.US,D,20120210,000000,19.2,20.4,18.95,19.65,802381,0
+PODD.US,D,20120213,000000,19.65,20.3,19.65,20.29,388808,0
+PODD.US,D,20120214,000000,20.04,20.32,20.04,20.26,283594,0
+PODD.US,D,20120215,000000,20.4,20.52,19.95,20.02,377159,0
+PODD.US,D,20120216,000000,19.97,21,19.76,20.98,432045,0
+PODD.US,D,20120217,000000,20.97,20.97,20.11,20.27,321997,0
+PODD.US,D,20120221,000000,20.33,20.33,19.77,19.96,376748,0
+PODD.US,D,20120222,000000,19.92,19.95,19.65,19.71,262648,0
+PODD.US,D,20120223,000000,19.63,20.26,19.53,20.02,288038,0
+PODD.US,D,20120224,000000,19.99,20.53,19.97,20.48,465446,0
+PODD.US,D,20120227,000000,20.12,20.52,20.05,20.46,153665,0
+PODD.US,D,20120228,000000,20.45,20.65,20.15,20.3,163930,0
+PODD.US,D,20120229,000000,20.51,20.67,19.72,19.74,222779,0
+PODD.US,D,20120301,000000,19.63,19.82,19.13,19.53,398347,0
+PODD.US,D,20120302,000000,19.37,19.73,19.27,19.35,198060,0
+PODD.US,D,20120305,000000,19.26,19.43,18.98,19.06,269132,0
+PODD.US,D,20120306,000000,18.9,19.27,18.37,18.62,342491,0
+PODD.US,D,20120307,000000,18.7,19.33,18.7,19.16,231968,0
+PODD.US,D,20120308,000000,19.45,19.68,19.04,19.6,134175,0
+PODD.US,D,20120309,000000,19.55,19.89,19.33,19.4,173943,0
+PODD.US,D,20120312,000000,19.28,19.45,18.8,18.89,156282,0
+PODD.US,D,20120313,000000,18.96,19.38,18.96,19.36,266314,0
+PODD.US,D,20120314,000000,19.2,19.56,19.14,19.47,205784,0
+PODD.US,D,20120315,000000,19.43,20.18,19.42,20.11,324767,0
+PODD.US,D,20120316,000000,20.07,20.2,19.94,19.98,348772,0
+PODD.US,D,20120319,000000,19.94,20,19.56,19.6,159329,0
+PODD.US,D,20120320,000000,19.45,19.7,19.32,19.5,90092,0
+PODD.US,D,20120321,000000,19.49,19.67,19.28,19.28,255799,0
+PODD.US,D,20120322,000000,19.16,19.45,18.93,19.08,212208,0
+PODD.US,D,20120323,000000,18.94,19.17,18.66,18.89,290626,0
+PODD.US,D,20120326,000000,19.04,19.39,18.92,19.1,311058,0
+PODD.US,D,20120327,000000,19.19,19.76,19.12,19.54,232243,0
+PODD.US,D,20120328,000000,19.63,19.91,19.15,19.4,185000,0
+PODD.US,D,20120329,000000,19.34,19.57,19.09,19.52,133438,0
+PODD.US,D,20120330,000000,19.71,19.71,19.14,19.14,191867,0
+PODD.US,D,20120402,000000,18.96,19.66,18.96,19.17,296731,0
+PODD.US,D,20120403,000000,19.4,19.47,18.98,19.36,141609,0
+PODD.US,D,20120404,000000,19.18,19.18,18.53,18.6,223374,0
+PODD.US,D,20120405,000000,18.54,18.7,17.95,17.99,720884,0
+PODD.US,D,20120409,000000,17.74,17.94,17.6,17.77,297319,0
+PODD.US,D,20120410,000000,17.79,17.98,17.2,17.29,440168,0
+PODD.US,D,20120411,000000,17.47,17.78,17.36,17.7,464919,0
+PODD.US,D,20120412,000000,17.76,18.35,17.75,18.24,541602,0
+PODD.US,D,20120413,000000,18.11,18.14,17.27,17.35,225416,0
+PODD.US,D,20120416,000000,17.45,17.45,16.85,16.93,395883,0
+PODD.US,D,20120417,000000,17.1,17.31,17,17.03,281697,0
+PODD.US,D,20120418,000000,17.68,18.64,17.14,17.5,446386,0
+PODD.US,D,20120419,000000,17.57,17.87,17.2,17.52,293036,0
+PODD.US,D,20120420,000000,17.8,17.88,17.47,17.76,332790,0
+PODD.US,D,20120423,000000,17.51,17.68,17.19,17.61,224025,0
+PODD.US,D,20120424,000000,17.54,17.89,17.39,17.77,225145,0
+PODD.US,D,20120425,000000,18.01,18.41,17.84,18.24,262670,0
+PODD.US,D,20120426,000000,18.18,18.4,18.06,18.32,144988,0
+PODD.US,D,20120427,000000,18.44,18.65,18.21,18.35,221904,0
+PODD.US,D,20120430,000000,18.3,18.4,17.64,17.86,273952,0
+PODD.US,D,20120501,000000,17.81,18.09,17.72,17.93,373714,0
+PODD.US,D,20120502,000000,17.78,18.32,17.75,18.17,279558,0
+PODD.US,D,20120503,000000,18.21,18.21,17.85,17.98,255528,0
+PODD.US,D,20120504,000000,17.84,18.1,17.7,17.75,313302,0
+PODD.US,D,20120507,000000,17.67,18.05,17.67,17.97,161673,0
+PODD.US,D,20120508,000000,17.83,17.94,17.55,17.8,324486,0
+PODD.US,D,20120509,000000,17.54,17.66,17.21,17.31,255306,0
+PODD.US,D,20120510,000000,17.34,18.66,16.95,18.17,661117,0
+PODD.US,D,20120511,000000,18.06,18.32,17.84,17.98,367842,0
+PODD.US,D,20120514,000000,17.85,18.43,17.85,18.31,283250,0
+PODD.US,D,20120515,000000,18.25,18.5,18.2,18.37,219402,0
+PODD.US,D,20120516,000000,18.41,18.6,18.34,18.37,415163,0
+PODD.US,D,20120517,000000,18.21,18.6,17.95,18.01,297335,0
+PODD.US,D,20120518,000000,17.98,18.18,17.83,17.92,207640,0
+PODD.US,D,20120521,000000,17.96,18.53,17.7,18.51,231910,0
+PODD.US,D,20120522,000000,18.5,18.85,18.47,18.57,292881,0
+PODD.US,D,20120523,000000,18.36,18.57,18.05,18.55,241470,0
+PODD.US,D,20120524,000000,18.56,18.68,18.2,18.65,129923,0
+PODD.US,D,20120525,000000,18.57,18.57,17.98,18,290616,0
+PODD.US,D,20120529,000000,18.23,18.58,18.01,18.51,625321,0
+PODD.US,D,20120530,000000,18.37,18.59,18.27,18.51,224542,0
+PODD.US,D,20120531,000000,18.45,18.57,17.975,18.42,338656,0
+PODD.US,D,20120601,000000,18.01,18.18,17.62,17.75,389600,0
+PODD.US,D,20120604,000000,17.77,17.9,17.34,17.81,713090,0
+PODD.US,D,20120605,000000,17.64,18.07,17.58,18.03,371210,0
+PODD.US,D,20120606,000000,18.16,18.63,18.09,18.62,280263,0
+PODD.US,D,20120607,000000,18.92,18.99,18.71,18.95,288289,0
+PODD.US,D,20120608,000000,18.87,19.52,18.77,19.41,380065,0
+PODD.US,D,20120611,000000,19.54,20.15,19.45,19.8,515015,0
+PODD.US,D,20120612,000000,19.9,20.05,19.7,20.01,373807,0
+PODD.US,D,20120613,000000,19.9,20.05,19.76,19.88,339987,0
+PODD.US,D,20120614,000000,19.89,20.05,19.59,19.78,438484,0
+PODD.US,D,20120615,000000,19.73,20.1,19.67,20.05,535663,0
+PODD.US,D,20120618,000000,20.06,20.38,19.85,20.24,562965,0
+PODD.US,D,20120619,000000,20.35,20.96,20.32,20.68,487773,0
+PODD.US,D,20120620,000000,20.74,21,20.64,20.95,199736,0
+PODD.US,D,20120621,000000,20.92,21,20.34,20.41,243248,0
+PODD.US,D,20120622,000000,20.61,21.64,20.5,21.16,804829,0
+PODD.US,D,20120625,000000,20.85,21.37,20.77,20.99,268423,0
+PODD.US,D,20120626,000000,21,21.11,20.77,20.85,347793,0
+PODD.US,D,20120627,000000,20.94,21.2,20.78,21.05,209676,0
+PODD.US,D,20120628,000000,20.85,21.03,20.59,20.86,230347,0
+PODD.US,D,20120629,000000,21.32,21.73,20.89,21.37,372408,0
+PODD.US,D,20120702,000000,21.33,21.85,20.96,21.84,385755,0
+PODD.US,D,20120703,000000,21.75,21.92,21.53,21.74,273691,0
+PODD.US,D,20120705,000000,21.76,21.85,21.48,21.6,215770,0
+PODD.US,D,20120706,000000,21.32,21.54,21.03,21.11,206982,0
+PODD.US,D,20120709,000000,21,21.43,20.98,21.37,223841,0
+PODD.US,D,20120710,000000,21.42,21.55,21.26,21.3,341480,0
+PODD.US,D,20120711,000000,21.4,21.42,20.93,21.07,299459,0
+PODD.US,D,20120712,000000,20.75,20.85,20,20.36,439332,0
+PODD.US,D,20120713,000000,20.46,20.79,20.32,20.68,222255,0
+PODD.US,D,20120716,000000,20.61,20.77,20.48,20.7,128200,0
+PODD.US,D,20120717,000000,20.78,21,20.25,20.98,229356,0
+PODD.US,D,20120718,000000,20.86,21.42,20.75,20.85,191582,0
+PODD.US,D,20120719,000000,20.89,20.96,20.32,20.39,179669,0
+PODD.US,D,20120720,000000,20.1,20.4,20.1,20.25,328074,0
+PODD.US,D,20120723,000000,20.04,20.23,19.8,19.92,195113,0
+PODD.US,D,20120724,000000,20.05,20.05,19.62,19.84,203327,0
+PODD.US,D,20120725,000000,19.96,20.12,19.66,19.88,164316,0
+PODD.US,D,20120726,000000,20.13,20.43,19.66,19.78,192883,0
+PODD.US,D,20120727,000000,20.03,20.73,19.83,20.48,138212,0
+PODD.US,D,20120730,000000,20.45,20.61,19.75,19.87,192222,0
+PODD.US,D,20120731,000000,19.87,20.24,19.54,19.56,138374,0
+PODD.US,D,20120801,000000,19.7,19.91,19.13,19.26,395480,0
+PODD.US,D,20120802,000000,19.18,19.66,18.87,18.95,316225,0
+PODD.US,D,20120803,000000,19.16,19.78,19.022,19.53,297589,0
+PODD.US,D,20120806,000000,19.5,19.72,19.44,19.54,191922,0
+PODD.US,D,20120807,000000,19.55,19.55,19.1,19.18,284557,0
+PODD.US,D,20120808,000000,19.07,19.2,18.62,18.72,418446,0
+PODD.US,D,20120809,000000,18.5,20.12,17.95,20.1,650342,0
+PODD.US,D,20120810,000000,19.99,21.02,19.802,20.8,580661,0
+PODD.US,D,20120813,000000,20.73,20.81,20,20.38,179347,0
+PODD.US,D,20120814,000000,20.59,20.59,19.86,20,168397,0
+PODD.US,D,20120815,000000,19.99,20.15,19.86,20.04,193233,0
+PODD.US,D,20120816,000000,19.97,20.27,19.71,20.11,197919,0
+PODD.US,D,20120817,000000,20.05,20.62,19.904,20.59,171755,0
+PODD.US,D,20120820,000000,20.57,20.69,20.37,20.54,195763,0
+PODD.US,D,20120821,000000,20.58,20.91,20.32,20.44,147503,0
+PODD.US,D,20120822,000000,20.35,20.62,20.17,20.34,107309,0
+PODD.US,D,20120823,000000,20.26,20.6,20.13,20.51,85974,0
+PODD.US,D,20120824,000000,20.43,21.4,20.23,21.18,235470,0
+PODD.US,D,20120827,000000,21.24,21.28,20.84,21.03,209439,0
+PODD.US,D,20120828,000000,21,21.09,20.83,20.88,114788,0
+PODD.US,D,20120829,000000,21.02,21.09,20.812,21.02,137665,0
+PODD.US,D,20120830,000000,20.95,21.1,20.89,20.93,110327,0
+PODD.US,D,20120831,000000,21.03,21.076,20.74,20.97,95117,0
+PODD.US,D,20120904,000000,20.9,21.45,20.62,21.26,226834,0
+PODD.US,D,20120905,000000,21.16,21.26,20.87,20.99,236604,0
+PODD.US,D,20120906,000000,21.1,21.44,21,21.37,217073,0
+PODD.US,D,20120907,000000,21.73,21.75,20.95,21.26,181939,0
+PODD.US,D,20120910,000000,21.18,21.75,21.18,21.64,143008,0
+PODD.US,D,20120911,000000,21.75,21.75,21.12,21.36,242723,0
+PODD.US,D,20120912,000000,21.45,21.45,21,21.41,265572,0
+PODD.US,D,20120913,000000,21.36,22.31,21.311,22.01,205569,0
+PODD.US,D,20120914,000000,22.12,22.36,21.79,22.14,235448,0
+PODD.US,D,20120917,000000,22.11,22.26,21.69,22.08,155900,0
+PODD.US,D,20120918,000000,21.74,21.88,21.18,21.59,532531,0
+PODD.US,D,20120919,000000,21.67,22.14,21.05,22.02,551554,0
+PODD.US,D,20120920,000000,21.78,22.1,21.5,22.1,208728,0
+PODD.US,D,20120921,000000,22.14,22.14,21.955,22.05,383371,0
+PODD.US,D,20120924,000000,21.95,22.14,21.91,21.95,171631,0
+PODD.US,D,20120925,000000,22.08,22.13,21.84,21.88,195803,0
+PODD.US,D,20120926,000000,21.88,22.07,21.49,21.6,219843,0
+PODD.US,D,20120927,000000,21.67,21.96,21.5,21.67,228806,0
+PODD.US,D,20120928,000000,21.53,21.7,21.4,21.58,243992,0
+PODD.US,D,20121001,000000,21.68,21.87,21.2,21.7,285632,0
+PODD.US,D,20121002,000000,21.7,22.1,21.532,22.1,199589,0
+PODD.US,D,20121003,000000,22.08,22.08,21.57,21.74,176074,0
+PODD.US,D,20121004,000000,21.77,22.07,21.41,21.91,174332,0
+PODD.US,D,20121005,000000,21.91,22.14,21.67,21.84,132971,0
+PODD.US,D,20121008,000000,21.8,22.03,21.48,21.58,158156,0
+PODD.US,D,20121009,000000,21.55,21.55,21.01,21.15,493770,0
+PODD.US,D,20121010,000000,21.15,21.51,21.02,21.46,167460,0
+PODD.US,D,20121011,000000,21.62,21.885,20.47,21.19,575631,0
+PODD.US,D,20121012,000000,21.22,21.46,20.92,21.05,172951,0
+PODD.US,D,20121015,000000,21.15,21.28,21,21.2,112311,0
+PODD.US,D,20121016,000000,21.35,21.42,20.9,21.19,210244,0
+PODD.US,D,20121017,000000,21.2,21.31,20.75,20.88,174221,0
+PODD.US,D,20121018,000000,20.85,21.13,20.75,20.99,233707,0
+PODD.US,D,20121019,000000,20.82,21.12,20.75,20.99,267535,0
+PODD.US,D,20121022,000000,20.9,21.14,20.86,21.12,180633,0
+PODD.US,D,20121023,000000,20.85,21.19,20.63,21.03,226307,0
+PODD.US,D,20121024,000000,21.09,21.17,20.9,21.09,124263,0
+PODD.US,D,20121025,000000,21.28,21.36,20.99,21.26,90510,0
+PODD.US,D,20121026,000000,21.33,21.5,21.07,21.21,117307,0
+PODD.US,D,20121031,000000,21.28,21.35,20.94,21.21,94621,0
+PODD.US,D,20121101,000000,20.8,21.83,20.8,21.35,233193,0
+PODD.US,D,20121102,000000,21.42,21.72,20.51,20.54,306905,0
+PODD.US,D,20121105,000000,20.59,21.03,20.48,20.74,179818,0
+PODD.US,D,20121106,000000,20.87,21.08,20.48,20.5,238959,0
+PODD.US,D,20121107,000000,20.35,20.419,19.47,19.49,411657,0
+PODD.US,D,20121108,000000,19.52,19.62,19.13,19.13,557609,0
+PODD.US,D,20121109,000000,18.96,20.47,18.5,20.31,721392,0
+PODD.US,D,20121112,000000,20.46,21.16,20.242,20.63,270112,0
+PODD.US,D,20121113,000000,20.55,20.83,20.29,20.3,173695,0
+PODD.US,D,20121114,000000,20.13,20.56,19.98,20.03,231488,0
+PODD.US,D,20121115,000000,20,20.43,19.86,20.42,265856,0
+PODD.US,D,20121116,000000,20.34,20.78,20.13,20.51,216200,0
+PODD.US,D,20121119,000000,20.71,21.31,20.523,21.25,276451,0
+PODD.US,D,20121120,000000,21.172,21.93,21.172,21.84,278136,0
+PODD.US,D,20121121,000000,21.86,22.35,21.71,22.11,487680,0
+PODD.US,D,20121123,000000,22.11,22.21,21.95,22.15,321142,0
+PODD.US,D,20121126,000000,21.96,22.17,21.69,21.93,175393,0
+PODD.US,D,20121127,000000,21.9,22.07,21.4,21.47,331837,0
+PODD.US,D,20121128,000000,21.29,21.54,21.18,21.465,116933,0
+PODD.US,D,20121129,000000,21.67,22.07,21.67,21.89,232371,0
+PODD.US,D,20121130,000000,22.22,22.23,21.72,21.95,447732,0
+PODD.US,D,20121203,000000,22.05,22.16,21.74,22.09,282988,0
+PODD.US,D,20121204,000000,22.01,22.34,21.84,21.98,202254,0
+PODD.US,D,20121205,000000,22,22.14,21.81,21.91,192559,0
+PODD.US,D,20121206,000000,21.84,21.94,21.57,21.767,213915,0
+PODD.US,D,20121207,000000,21.88,21.94,21.65,21.72,191722,0
+PODD.US,D,20121210,000000,21.65,22.03,21.522,21.73,308190,0
+PODD.US,D,20121211,000000,21.93,22.21,21.66,22.06,356714,0
+PODD.US,D,20121212,000000,22.16,22.23,21.82,22.03,181606,0
+PODD.US,D,20121213,000000,22.1,22.24,21.81,21.85,232693,0
+PODD.US,D,20121214,000000,21.84,22.25,21.57,21.72,1084773,0
+PODD.US,D,20121217,000000,21.93,21.93,21.46,21.62,413325,0
+PODD.US,D,20121218,000000,21.55,21.72,21.42,21.66,395685,0
+PODD.US,D,20121219,000000,21.65,21.65,21.07,21.21,276787,0
+PODD.US,D,20121220,000000,21.2,21.4,20.98,21.23,403414,0
+PODD.US,D,20121221,000000,21.09,21.37,20.32,21.24,402868,0
+PODD.US,D,20121224,000000,21.44,21.44,20.94,21.24,43842,0
+PODD.US,D,20121226,000000,21.29,21.29,20.8,20.87,142656,0
+PODD.US,D,20121227,000000,20.88,21.02,20.59,20.91,179760,0
+PODD.US,D,20121228,000000,20.79,21.21,20.57,21.02,144414,0
+PODD.US,D,20121231,000000,21,21.29,20.76,21.22,165258,0
+PODD.US,D,20130102,000000,21.69,21.69,21.25,21.49,487841,0
+PODD.US,D,20130103,000000,21.49,21.77,21.31,21.72,231631,0
+PODD.US,D,20130104,000000,21.47,22.05,21.1,21.81,1839884,0
+PODD.US,D,20130107,000000,21.92,22.69,21.85,22.44,505755,0
+PODD.US,D,20130108,000000,22.48,22.77,22.13,22.44,387209,0
+PODD.US,D,20130109,000000,22.45,22.67,21.56,22.41,369271,0
+PODD.US,D,20130110,000000,22.53,23.08,22.53,23.02,221459,0
+PODD.US,D,20130111,000000,23.03,23.21,22.63,22.87,203196,0
+PODD.US,D,20130114,000000,22.7,22.78,22.34,22.63,300853,0
+PODD.US,D,20130115,000000,22.46,22.81,22.46,22.66,165047,0
+PODD.US,D,20130116,000000,22.64,23.1,22.34,23.05,263931,0
+PODD.US,D,20130117,000000,23.07,23.23,22.915,22.97,275635,0
+PODD.US,D,20130118,000000,22.94,23.4,22.845,23.33,319645,0
+PODD.US,D,20130122,000000,23.29,23.69,23.06,23.66,164155,0
+PODD.US,D,20130123,000000,23.66,23.888,23.36,23.49,229172,0
+PODD.US,D,20130124,000000,23.5,23.87,23.44,23.82,285505,0
+PODD.US,D,20130125,000000,23.92,24.24,23.76,24.2,181064,0
+PODD.US,D,20130128,000000,24.16,24.28,23.85,23.9,269659,0
+PODD.US,D,20130129,000000,23.9,23.94,22.05,23.77,329477,0
+PODD.US,D,20130130,000000,23.67,23.74,22.99,23.27,369744,0
+PODD.US,D,20130131,000000,23.17,23.24,22.46,23.07,1053063,0
+PODD.US,D,20130201,000000,23.07,23.48,22.98,23.27,533498,0
+PODD.US,D,20130204,000000,23.16,23.2,22.79,22.9,266762,0
+PODD.US,D,20130205,000000,22.96,23.17,22.87,22.95,304621,0
+PODD.US,D,20130206,000000,22.83,23.02,22.74,22.98,272060,0
+PODD.US,D,20130207,000000,22.95,23.04,22.62,22.73,257489,0
+PODD.US,D,20130208,000000,22.81,22.96,22.45,22.88,188972,0
+PODD.US,D,20130211,000000,22.82,23.02,22.74,22.85,163639,0
+PODD.US,D,20130212,000000,22.885,22.9,22.6,22.605,440768,0
+PODD.US,D,20130213,000000,22.67,22.88,22.44,22.52,2319143,0
+PODD.US,D,20130214,000000,22.5,22.51,21.565,21.61,724282,0
+PODD.US,D,20130215,000000,21.73,21.765,21.26,21.29,628972,0
+PODD.US,D,20130219,000000,21.28,21.79,21.23,21.5,382632,0
+PODD.US,D,20130220,000000,21.47,21.67,21.21,21.21,383487,0
+PODD.US,D,20130221,000000,21.16,21.36,21.002,21.18,286950,0
+PODD.US,D,20130222,000000,21.19,21.53,21.13,21.32,431472,0
+PODD.US,D,20130225,000000,21.37,21.53,21,21.02,256755,0
+PODD.US,D,20130226,000000,21.05,21.37,21.04,21.19,479591,0
+PODD.US,D,20130227,000000,21.11,21.51,20.87,21.4,408667,0
+PODD.US,D,20130228,000000,21.3,22.89,21.12,22.57,956937,0
+PODD.US,D,20130301,000000,22.23,23.45,21.97,23.4,977019,0
+PODD.US,D,20130304,000000,23.26,23.56,23.08,23.55,545784,0
+PODD.US,D,20130305,000000,23.6,23.92,23.38,23.49,355397,0
+PODD.US,D,20130306,000000,23.49,23.525,23.03,23.08,182646,0
+PODD.US,D,20130307,000000,23.04,23.35,22.81,23.28,208597,0
+PODD.US,D,20130308,000000,23.51,23.96,23.14,23.93,377024,0
+PODD.US,D,20130311,000000,23.68,23.97,23.57,23.87,193592,0
+PODD.US,D,20130312,000000,23.82,23.94,23.56,23.91,392049,0
+PODD.US,D,20130313,000000,23.88,23.88,23.57,23.78,128300,0
+PODD.US,D,20130314,000000,23.89,24.26,23.74,24.25,365751,0
+PODD.US,D,20130315,000000,24.3,24.3,23.9,24.04,371399,0
+PODD.US,D,20130318,000000,23.93,24.11,23.8,24.02,158249,0
+PODD.US,D,20130319,000000,24.01,24.29,23.78,24.05,210946,0
+PODD.US,D,20130320,000000,24.2,24.4,24.14,24.27,260090,0
+PODD.US,D,20130321,000000,24.04,24.44,24.04,24.26,218652,0
+PODD.US,D,20130322,000000,24.46,24.49,24.21,24.46,291024,0
+PODD.US,D,20130325,000000,24.5,24.83,24.42,24.6,459229,0
+PODD.US,D,20130326,000000,24.78,25.24,24.67,25.21,333619,0
+PODD.US,D,20130327,000000,25.12,25.67,25,25.62,492224,0
+PODD.US,D,20130328,000000,25.8,25.99,25.46,25.86,360239,0
+PODD.US,D,20130401,000000,25.85,26.02,25.54,26,495022,0
+PODD.US,D,20130402,000000,26.07,26.68,26.07,26.51,614465,0
+PODD.US,D,20130403,000000,26.55,26.87,25.94,26.05,384395,0
+PODD.US,D,20130404,000000,26.15,26.21,25.87,26.15,679934,0
+PODD.US,D,20130405,000000,25.87,26.15,25.57,25.85,403556,0
+PODD.US,D,20130408,000000,25.91,26.11,25.72,26.09,263721,0
+PODD.US,D,20130409,000000,26.21,26.45,25.975,26.12,279581,0
+PODD.US,D,20130410,000000,26.23,26.5,25.98,26.32,211470,0
+PODD.US,D,20130411,000000,26.37,26.57,25.95,26.16,269237,0
+PODD.US,D,20130412,000000,26.23,26.33,26,26.25,229929,0
+PODD.US,D,20130415,000000,26.18,26.2,25.78,25.97,484888,0
+PODD.US,D,20130416,000000,26.22,26.41,25.93,26.33,635536,0
+PODD.US,D,20130417,000000,26.19,26.477,25.77,26.36,696458,0
+PODD.US,D,20130418,000000,26.41,26.48,25.76,25.9,344065,0
+PODD.US,D,20130419,000000,25.85,26.27,25.8,26.23,319643,0
+PODD.US,D,20130422,000000,26.33,26.35,25.81,26.13,257344,0
+PODD.US,D,20130423,000000,26.33,26.37,25.64,25.89,246098,0
+PODD.US,D,20130424,000000,25.92,25.92,25.27,25.5,440714,0
+PODD.US,D,20130425,000000,25.66,25.84,25.32,25.48,320616,0
+PODD.US,D,20130426,000000,25.51,25.74,25.185,25.29,299080,0
+PODD.US,D,20130429,000000,25.46,25.51,24.32,25.46,763161,0
+PODD.US,D,20130430,000000,25.5,25.58,25.11,25.24,343354,0
+PODD.US,D,20130501,000000,25.23,25.33,24.57,24.57,421080,0
+PODD.US,D,20130502,000000,24.23,25.05,23.5,24.89,913218,0
+PODD.US,D,20130503,000000,25.25,25.98,25.16,25.5,383216,0
+PODD.US,D,20130506,000000,25.56,25.78,24.7,24.87,798156,0
+PODD.US,D,20130507,000000,25.84,29,25.83,28.57,1662574,0
+PODD.US,D,20130508,000000,27.26,28.98,27.01,28.35,992131,0
+PODD.US,D,20130509,000000,28.09,28.45,27.98,28.09,773935,0
+PODD.US,D,20130510,000000,28.21,29.48,27.87,29.19,454931,0
+PODD.US,D,20130513,000000,29.01,29.54,28.99,29,571809,0
+PODD.US,D,20130514,000000,28.95,29.6,28.89,29.46,544831,0
+PODD.US,D,20130515,000000,29.37,29.84,29.37,29.46,290607,0
+PODD.US,D,20130516,000000,29.47,29.53,29.065,29.24,710609,0
+PODD.US,D,20130517,000000,29.28,29.76,29.16,29.66,280575,0
+PODD.US,D,20130520,000000,29.56,30,29.56,29.74,208205,0
+PODD.US,D,20130521,000000,29.72,30.07,29.645,29.74,438034,0
+PODD.US,D,20130522,000000,29.7,29.99,28.54,28.69,323282,0
+PODD.US,D,20130523,000000,28.41,29.36,28.39,29.25,443017,0
+PODD.US,D,20130524,000000,29,29.74,28.863,29.64,503894,0
+PODD.US,D,20130528,000000,29.99,30.85,29.805,30.55,866647,0
+PODD.US,D,20130529,000000,30.31,31.02,30.14,30.9,662994,0
+PODD.US,D,20130530,000000,31,31.07,30.47,30.52,322902,0
+PODD.US,D,20130531,000000,30.32,30.81,29.82,29.86,537865,0
+PODD.US,D,20130603,000000,29.86,30.425,29.48,30.04,585368,0
+PODD.US,D,20130604,000000,30.12,30.56,29.95,30.28,421233,0
+PODD.US,D,20130605,000000,30.16,30.72,29.81,30.09,338765,0
+PODD.US,D,20130606,000000,30.05,30.5,29.56,30.28,517745,0
+PODD.US,D,20130607,000000,30.34,30.92,29.93,30.7,431149,0
+PODD.US,D,20130610,000000,30.7,30.9,30.24,30.44,437823,0
+PODD.US,D,20130611,000000,30.16,30.82,29.97,30.7,255261,0
+PODD.US,D,20130612,000000,30.86,30.99,30.31,30.43,318846,0
+PODD.US,D,20130613,000000,30.24,31.14,30.16,30.92,414073,0
+PODD.US,D,20130614,000000,30.78,30.9,30.34,30.43,358895,0
+PODD.US,D,20130617,000000,30.65,31,30.53,30.78,123833,0
+PODD.US,D,20130618,000000,30.88,31.24,30.46,31.13,230002,0
+PODD.US,D,20130619,000000,31.06,31.23,30.14,30.16,398371,0
+PODD.US,D,20130620,000000,30.03,30.365,28.73,28.79,522932,0
+PODD.US,D,20130621,000000,28.94,30.92,28.8,30.84,661966,0
+PODD.US,D,20130624,000000,30.65,31.45,30.31,31.2,383364,0
+PODD.US,D,20130625,000000,31.58,31.58,30.79,30.99,335666,0
+PODD.US,D,20130626,000000,31.34,31.64,30.752,30.92,252174,0
+PODD.US,D,20130627,000000,31.01,31.7,30.95,31.69,277050,0
+PODD.US,D,20130628,000000,31.7,32,31.19,31.41,422401,0
+PODD.US,D,20130701,000000,31.1,32.09,31.07,31.45,284836,0
+PODD.US,D,20130702,000000,31.34,31.84,31.061,31.5,194355,0
+PODD.US,D,20130703,000000,31.35,31.52,31.09,31.17,199697,0
+PODD.US,D,20130705,000000,31.79,32.45,31.37,32.39,170732,0
+PODD.US,D,20130708,000000,32.5,32.61,31.838,31.98,189449,0
+PODD.US,D,20130709,000000,32.01,32.25,30.87,31.49,351854,0
+PODD.US,D,20130710,000000,31.4,31.65,31.319,31.45,247206,0
+PODD.US,D,20130711,000000,31.7,32.7,31.55,32.66,327903,0
+PODD.US,D,20130712,000000,32.59,33.44,32.4,33.08,273932,0
+PODD.US,D,20130715,000000,33.03,33.57,32.76,33.54,231561,0
+PODD.US,D,20130716,000000,33.47,33.47,32.63,32.84,232589,0
+PODD.US,D,20130717,000000,32.91,33.47,32.81,32.98,339812,0
+PODD.US,D,20130718,000000,31.74,32.69,31.285,32.35,580557,0
+PODD.US,D,20130719,000000,32.36,32.52,31.95,32.39,718447,0
+PODD.US,D,20130722,000000,32.35,32.69,32.21,32.28,281004,0
+PODD.US,D,20130723,000000,32.35,32.35,31.58,32.06,208978,0
+PODD.US,D,20130724,000000,32.1,32.1,31.75,31.76,163897,0
+PODD.US,D,20130725,000000,31.81,32.92,31.37,32.91,212555,0
+PODD.US,D,20130726,000000,32.64,32.9,32.45,32.58,187701,0
+PODD.US,D,20130729,000000,32.56,32.65,31.67,31.75,179385,0
+PODD.US,D,20130730,000000,31.9,31.9,31.44,31.51,189611,0
+PODD.US,D,20130731,000000,31.52,32.24,31.34,31.89,209846,0
+PODD.US,D,20130801,000000,32.19,32.19,31.64,31.97,259813,0
+PODD.US,D,20130802,000000,31.77,31.935,31.509,31.65,177102,0
+PODD.US,D,20130805,000000,31.46,31.925,31.12,31.16,328751,0
+PODD.US,D,20130806,000000,30.9,31.18,30.36,30.64,374974,0
+PODD.US,D,20130807,000000,30.63,31.02,30.18,30.68,739188,0
+PODD.US,D,20130808,000000,34.24,34.4,30.711,33.78,835888,0
+PODD.US,D,20130809,000000,33.74,34.26,33.46,34.08,224107,0
+PODD.US,D,20130812,000000,33.98,34.39,33.91,33.96,201498,0
+PODD.US,D,20130813,000000,33.82,34.03,33.51,33.55,210551,0
+PODD.US,D,20130814,000000,33.46,33.82,33.42,33.44,109671,0
+PODD.US,D,20130815,000000,33.16,33.56,32.78,33.35,272828,0
+PODD.US,D,20130816,000000,33.4,33.55,32.8,32.84,491339,0
+PODD.US,D,20130819,000000,32.73,33.15,32.55,32.72,274806,0
+PODD.US,D,20130820,000000,32.7,33.68,32.6,33.66,542373,0
+PODD.US,D,20130821,000000,33.66,34,33.345,33.59,271463,0
+PODD.US,D,20130822,000000,33.6,34.24,33.374,34.03,189762,0
+PODD.US,D,20130823,000000,33.95,34.35,33.58,34.1,277631,0
+PODD.US,D,20130826,000000,34.3,34.79,33.8,34.64,243044,0
+PODD.US,D,20130827,000000,34.28,34.62,32.82,32.87,373811,0
+PODD.US,D,20130828,000000,32.78,33.51,32.531,33.1,317275,0
+PODD.US,D,20130829,000000,33.13,33.69,33.12,33.3,197593,0
+PODD.US,D,20130830,000000,33.24,33.89,33.05,33.34,290578,0
+PODD.US,D,20130903,000000,33.83,33.83,32.86,33.49,337340,0
+PODD.US,D,20130904,000000,33.44,33.95,33.04,33.38,406432,0
+PODD.US,D,20130905,000000,33.33,33.86,33.33,33.53,163417,0
+PODD.US,D,20130906,000000,33.73,34.08,32.77,34,241566,0
+PODD.US,D,20130909,000000,34.17,35.39,34.06,35.35,322841,0
+PODD.US,D,20130910,000000,35.54,35.899,35.233,35.84,240908,0
+PODD.US,D,20130911,000000,35.78,36.23,35.47,35.94,327892,0
+PODD.US,D,20130912,000000,35.77,36.06,35.77,36,235766,0
+PODD.US,D,20130913,000000,36.15,36.45,35.52,36.41,442811,0
+PODD.US,D,20130916,000000,36.78,37.03,36.18,36.23,214655,0
+PODD.US,D,20130917,000000,36.23,37.03,35.86,36.91,177999,0
+PODD.US,D,20130918,000000,36.87,37.07,36.32,37.04,169243,0
+PODD.US,D,20130919,000000,37.03,37.96,37,37.75,344286,0
+PODD.US,D,20130920,000000,36.43,36.74,35.47,35.69,1583894,0
+PODD.US,D,20130923,000000,35.7,36.22,35.288,36.04,322346,0
+PODD.US,D,20130924,000000,36.19,36.41,35.66,35.75,256800,0
+PODD.US,D,20130925,000000,35.7,36.01,35.19,35.21,324000,0
+PODD.US,D,20130926,000000,35.4,36.6,35.29,36.6,433338,0
+PODD.US,D,20130927,000000,36.19,36.66,35.06,35.84,1151500,0
+PODD.US,D,20130930,000000,35.36,36.51,35.36,36.24,302600,0
+PODD.US,D,20131001,000000,36.2,37.2,36.08,37.18,346500,0
+PODD.US,D,20131002,000000,37.01,37.99,36.66,37.56,441300,0
+PODD.US,D,20131003,000000,37.44,37.78,37.12,37.49,346800,0
+PODD.US,D,20131004,000000,37.4,38.27,37.01,37.64,375465,0
+PODD.US,D,20131007,000000,37.38,37.8,37.16,37.17,450800,0
+PODD.US,D,20131008,000000,37.18,37.53,35.82,35.88,307500,0
+PODD.US,D,20131009,000000,36,36,34.74,34.74,615200,0
+PODD.US,D,20131010,000000,35.33,35.81,34.39,35.16,682600,0
+PODD.US,D,20131011,000000,34.97,35.4,34.97,35.11,449000,0
+PODD.US,D,20131014,000000,34.97,36.21,34.6,35.94,285000,0
+PODD.US,D,20131015,000000,36.22,36.41,35.31,35.35,281200,0
+PODD.US,D,20131016,000000,35.77,37.85,35.21,37.69,1099800,0
+PODD.US,D,20131017,000000,37.57,37.64,36.31,37.25,534631,0
+PODD.US,D,20131018,000000,37.57,38.1,37.32,38.1,301900,0
+PODD.US,D,20131021,000000,38.1,38.73,37.94,38.07,259400,0
+PODD.US,D,20131022,000000,38.13,38.64,37.72,37.82,204900,0
+PODD.US,D,20131023,000000,37.81,38.23,37.6,38.12,293500,0
+PODD.US,D,20131024,000000,38.12,38.25,37.55,37.95,323500,0
+PODD.US,D,20131025,000000,38.33,38.33,37.57,37.97,214005,0
+PODD.US,D,20131028,000000,37.96,38.57,37.87,38.54,206400,0
+PODD.US,D,20131029,000000,38.57,39.1,38.17,39.06,248200,0
+PODD.US,D,20131030,000000,39.03,39.24,38.6,38.84,307700,0
+PODD.US,D,20131031,000000,38.77,39.33,38.52,39.07,490100,0
+PODD.US,D,20131101,000000,38.9,39.57,38.78,39.31,698000,0
+PODD.US,D,20131104,000000,38.62,39.53,38.62,39.51,558000,0
+PODD.US,D,20131105,000000,39.42,40.5,39.01,39.86,444200,0
+PODD.US,D,20131106,000000,39.89,39.99,37.69,37.71,452574,0
+PODD.US,D,20131107,000000,37.86,38.57,37.03,37.05,866900,0
+PODD.US,D,20131108,000000,36.3,37.15,35.01,36.43,1355167,0
+PODD.US,D,20131111,000000,36.4,36.57,36.03,36.04,349700,0
+PODD.US,D,20131112,000000,35.81,36.44,35.45,36.08,740900,0
+PODD.US,D,20131113,000000,35.73,37,35.73,36.99,464100,0
+PODD.US,D,20131114,000000,37.14,37.66,36.93,37.17,352900,0
+PODD.US,D,20131115,000000,37.12,37.12,34.75,35.72,908880,0
+PODD.US,D,20131118,000000,35.75,36.11,34.65,35.02,707600,0
+PODD.US,D,20131119,000000,34.93,35.3,34.52,34.7,258500,0
+PODD.US,D,20131120,000000,34.75,34.9,34.02,34.81,686600,0
+PODD.US,D,20131121,000000,34.93,35.74,34.89,35.31,455632,0
+PODD.US,D,20131122,000000,36.16,36.98,35.56,35.59,1029700,0
+PODD.US,D,20131125,000000,35.92,36,35.51,35.78,643245,0
+PODD.US,D,20131126,000000,35.89,36.12,35.52,36.05,488100,0
+PODD.US,D,20131127,000000,36.18,36.68,36.035,36.66,213425,0
+PODD.US,D,20131129,000000,36.93,37.22,36.5,37.02,184063,0
+PODD.US,D,20131202,000000,37.11,37.43,35.92,36.31,629399,0
+PODD.US,D,20131203,000000,36.17,36.54,35.81,36.43,362600,0
+PODD.US,D,20131204,000000,36.22,36.51,35.51,36.2,227100,0
+PODD.US,D,20131205,000000,36.18,36.51,35.83,36.36,486800,0
+PODD.US,D,20131206,000000,36.81,37.01,36.54,36.75,590142,0
+PODD.US,D,20131209,000000,36.9,37.07,36.44,36.7,435000,0
+PODD.US,D,20131210,000000,36.8,37.23,36.39,36.58,502700,0
+PODD.US,D,20131211,000000,36.72,36.87,36.1,36.21,335850,0
+PODD.US,D,20131212,000000,36.24,36.6,36.11,36.26,210300,0
+PODD.US,D,20131213,000000,36.46,36.61,35.91,36.48,282700,0
+PODD.US,D,20131216,000000,36.76,37.05,36.65,36.86,271400,0
+PODD.US,D,20131217,000000,36.93,37.05,36.35,36.67,432100,0
+PODD.US,D,20131218,000000,36.7,37.86,36.66,37.44,549400,0
+PODD.US,D,20131219,000000,37.67,37.96,35.84,36.42,1126422,0
+PODD.US,D,20131220,000000,36.6,37.05,36.06,36.72,656300,0
+PODD.US,D,20131223,000000,36.88,37.99,36.76,37.84,368200,0
+PODD.US,D,20131224,000000,38,38.2,37.7,37.91,120932,0
+PODD.US,D,20131226,000000,37.99,38.33,37.17,37.52,430500,0
+PODD.US,D,20131227,000000,37.66,37.975,37.15,37.35,263520,0
+PODD.US,D,20131230,000000,37.42,37.76,37.09,37.55,456000,0
+PODD.US,D,20131231,000000,37.55,37.73,37.05,37.1,398300,0
+PODD.US,D,20140102,000000,37,37.31,35.52,35.83,511474,0
+PODD.US,D,20140103,000000,35.9,36.96,35.83,36.87,906314,0
+PODD.US,D,20140106,000000,37.43,37.44,36.25,36.88,482529,0
+PODD.US,D,20140107,000000,36.94,37.4,36.55,37.01,328000,0
+PODD.US,D,20140108,000000,36.89,37.11,36.64,36.87,284800,0
+PODD.US,D,20140109,000000,36.85,37.096,36.21,36.27,522833,0
+PODD.US,D,20140110,000000,36.29,36.71,36.1,36.25,338270,0
+PODD.US,D,20140113,000000,36.11,36.48,35.67,35.89,464000,0
+PODD.US,D,20140114,000000,36.15,36.93,36.06,36.81,277702,0
+PODD.US,D,20140115,000000,37.01,37.03,36.35,36.53,320900,0
+PODD.US,D,20140116,000000,36.52,40.45,36.52,40.31,1273700,0
+PODD.US,D,20140117,000000,40,40.92,39.79,40.21,1470900,0
+PODD.US,D,20140121,000000,40.42,41.26,40.03,41.18,632039,0
+PODD.US,D,20140122,000000,41.33,42.02,40.88,41.84,496803,0
+PODD.US,D,20140123,000000,41.84,43.21,41.32,42.95,952600,0
+PODD.US,D,20140124,000000,42.59,43.61,42.27,43.28,698300,0
+PODD.US,D,20140127,000000,44.49,44.6,42.4,43.09,956000,0
+PODD.US,D,20140128,000000,42.99,43.8,42.5,43.56,646200,0
+PODD.US,D,20140129,000000,43.15,43.45,42.31,42.57,394714,0
+PODD.US,D,20140130,000000,43.09,43.78,42.9,43.37,359300,0
+PODD.US,D,20140131,000000,42.57,43.76,42.57,43,331300,0
+PODD.US,D,20140203,000000,42.99,43.59,42.008,42.16,720344,0
+PODD.US,D,20140204,000000,42.27,43.31,41.86,42.38,764091,0
+PODD.US,D,20140205,000000,42.06,43.21,41.74,42.98,319066,0
+PODD.US,D,20140206,000000,43,44.02,42.58,43.01,1103626,0
+PODD.US,D,20140207,000000,43.16,43.59,41.6,42.31,902003,0
+PODD.US,D,20140210,000000,42.37,43.34,42.062,43.19,382424,0
+PODD.US,D,20140211,000000,43.08,43.87,43.074,43.75,328160,0
+PODD.US,D,20140212,000000,43.8,44.55,43.8,44.51,314964,0
+PODD.US,D,20140213,000000,44.25,45.22,44.25,44.97,436192,0
+PODD.US,D,20140214,000000,45.07,45.44,44.19,44.48,387531,0
+PODD.US,D,20140218,000000,44.56,44.94,44.4,44.63,545998,0
+PODD.US,D,20140219,000000,44.36,45.13,44.36,44.67,433662,0
+PODD.US,D,20140220,000000,44.65,45.6,44.24,45.5,241734,0
+PODD.US,D,20140221,000000,44.75,45.91,43.86,44.97,376518,0
+PODD.US,D,20140224,000000,44.95,45.85,44.37,45.46,299062,0
+PODD.US,D,20140225,000000,45.5,46.21,45.31,45.74,258888,0
+PODD.US,D,20140226,000000,45.56,46.3,45.35,45.79,387862,0
+PODD.US,D,20140227,000000,45.95,46,44.87,45.24,752252,0
+PODD.US,D,20140228,000000,47.63,49.95,44.745,47.41,1557820,0
+PODD.US,D,20140303,000000,46.74,47.44,45.06,47.32,653070,0
+PODD.US,D,20140304,000000,47.88,49.77,47.02,49.77,859508,0
+PODD.US,D,20140305,000000,49.56,50.3,49.075,50.02,496081,0
+PODD.US,D,20140306,000000,50.24,50.43,48.5,48.81,961089,0
+PODD.US,D,20140307,000000,49.21,49.588,48.3,48.5,683778,0
+PODD.US,D,20140310,000000,48.42,48.78,48.01,48.45,582876,0
+PODD.US,D,20140311,000000,48.64,49.19,47.8,48.16,362568,0
+PODD.US,D,20140312,000000,47.65,48.68,47.5,48.52,724049,0
+PODD.US,D,20140313,000000,48.57,49.03,47.521,48.13,459239,0
+PODD.US,D,20140314,000000,48.11,48.8,47.92,48.35,542094,0
+PODD.US,D,20140317,000000,48.66,49.504,48.35,48.57,395668,0
+PODD.US,D,20140318,000000,48.64,50.34,48.195,50.11,1170136,0
+PODD.US,D,20140319,000000,49.7,50.04,49.05,49.33,577406,0
+PODD.US,D,20140320,000000,49.28,50.24,49.012,50.18,302001,0
+PODD.US,D,20140321,000000,50.5,51.31,49.54,49.84,481974,0
+PODD.US,D,20140324,000000,49.77,49.95,48.67,48.99,913852,0
+PODD.US,D,20140325,000000,48.76,50.71,48.76,49.57,482258,0
+PODD.US,D,20140326,000000,50.08,50.23,48.81,49.14,526200,0
+PODD.US,D,20140327,000000,49.08,49.47,47.99,48.55,493346,0
+PODD.US,D,20140328,000000,48.69,49.66,46.855,47.17,1032371,0
+PODD.US,D,20140331,000000,47.22,47.59,46.35,47.42,1188455,0
+PODD.US,D,20140401,000000,47.33,48.37,47.26,48.31,548143,0
+PODD.US,D,20140402,000000,48.63,49.53,48.43,49.03,621807,0
+PODD.US,D,20140403,000000,48.81,49.18,48.35,49.07,492551,0
+PODD.US,D,20140404,000000,49.44,49.55,43.52,44.31,2053630,0
+PODD.US,D,20140407,000000,43.26,44.05,41.79,41.8,916372,0
+PODD.US,D,20140408,000000,41.52,42.21,40.76,41.35,708230,0
+PODD.US,D,20140409,000000,41.6,43.08,41.364,42.71,821847,0
+PODD.US,D,20140410,000000,42.6,42.82,41.81,42.26,967753,0
+PODD.US,D,20140411,000000,41.83,42.37,41.16,41.76,750244,0
+PODD.US,D,20140414,000000,41.61,42.67,41.58,42.45,645660,0
+PODD.US,D,20140415,000000,42.6,42.865,40.27,42.04,788687,0
+PODD.US,D,20140416,000000,42.49,42.65,41.82,42.6,497325,0
+PODD.US,D,20140417,000000,42.6,43.75,42.13,43.52,323046,0
+PODD.US,D,20140421,000000,43.58,44.01,42.78,43.06,276505,0
+PODD.US,D,20140422,000000,43,43.4,42.68,42.84,378938,0
+PODD.US,D,20140423,000000,42.93,43.24,41.59,41.91,429027,0
+PODD.US,D,20140424,000000,42.29,43.6,41.12,41.38,388948,0
+PODD.US,D,20140425,000000,41.12,41.41,39.93,40.17,539574,0
+PODD.US,D,20140428,000000,40.4,40.75,37.891,38.25,1143291,0
+PODD.US,D,20140429,000000,38.06,39,37.87,38.36,897061,0
+PODD.US,D,20140430,000000,38.13,38.36,36.82,37.63,714160,0
+PODD.US,D,20140501,000000,37.39,38.87,37.14,37.87,491422,0
+PODD.US,D,20140502,000000,38.07,38.22,36.3,36.92,519983,0
+PODD.US,D,20140505,000000,36.74,37.65,36.27,37.39,507618,0
+PODD.US,D,20140506,000000,37.03,37.7,36.77,36.86,684749,0
+PODD.US,D,20140507,000000,37.04,37.04,34.25,35.39,1526729,0
+PODD.US,D,20140508,000000,34.35,35,31.69,31.69,2117572,0
+PODD.US,D,20140509,000000,31.48,33.13,31.251,32.99,1052813,0
+PODD.US,D,20140512,000000,33,34.91,32.62,34.56,918950,0
+PODD.US,D,20140513,000000,34.5,35.45,34.041,34.48,767837,0
+PODD.US,D,20140514,000000,34.45,35.01,33.72,33.78,401364,0
+PODD.US,D,20140515,000000,33.52,33.54,32.79,33.24,302001,0
+PODD.US,D,20140516,000000,33.92,35.511,33.17,33.76,429630,0
+PODD.US,D,20140519,000000,33.56,34.69,33.066,33.94,487703,0
+PODD.US,D,20140520,000000,34.05,34.55,33.1,33.48,479565,0
+PODD.US,D,20140521,000000,33.28,34.48,33.212,34.09,443913,0
+PODD.US,D,20140522,000000,33.94,35.01,33.55,34.89,513461,0
+PODD.US,D,20140523,000000,34.96,35.6,34.32,35.1,516521,0
+PODD.US,D,20140527,000000,34.784,36.86,34.784,36.84,682755,0
+PODD.US,D,20140528,000000,36.91,37.41,36.34,36.45,430270,0
+PODD.US,D,20140529,000000,37.45,37.73,36.94,37.06,507089,0
+PODD.US,D,20140530,000000,37.44,37.98,36.06,36.63,415037,0
+PODD.US,D,20140602,000000,35.65,35.7,34.265,35.11,788764,0
+PODD.US,D,20140603,000000,35.09,35.58,34.44,35.1,579847,0
+PODD.US,D,20140604,000000,35.6,35.96,35.12,35.25,2581524,0
+PODD.US,D,20140605,000000,35.25,36.8,35.16,36.3,914298,0
+PODD.US,D,20140606,000000,36.44,36.92,36.18,36.84,485463,0
+PODD.US,D,20140609,000000,36.85,39.04,36.67,39,985016,0
+PODD.US,D,20140610,000000,38.99,39.68,36.91,37.61,992200,0
+PODD.US,D,20140611,000000,37.42,37.786,36.81,37.32,380643,0
+PODD.US,D,20140612,000000,37.24,37.57,36.601,37.04,382918,0
+PODD.US,D,20140613,000000,37.23,37.44,36.54,36.92,336824,0
+PODD.US,D,20140616,000000,36.89,38.23,36.89,37.84,388336,0
+PODD.US,D,20140617,000000,37.67,38.19,37.09,37.195,402862,0
+PODD.US,D,20140618,000000,37.1,37.75,36.73,37.7,321626,0
+PODD.US,D,20140619,000000,37.78,38.76,37.33,38.72,567161,0
+PODD.US,D,20140620,000000,38.86,39.38,38.8,39.17,1064450,0
+PODD.US,D,20140623,000000,39.23,39.78,37.7,37.97,762967,0
+PODD.US,D,20140624,000000,38.24,39.17,37.71,37.73,588555,0
+PODD.US,D,20140625,000000,37.46,38.17,37.32,38.16,471558,0
+PODD.US,D,20140626,000000,38.37,38.952,37.7,38.8,507230,0
+PODD.US,D,20140627,000000,38.85,39.63,38.36,39.53,728043,0
+PODD.US,D,20140630,000000,39.3,40,39.3,39.67,707489,0
+PODD.US,D,20140701,000000,39.65,41,39.635,40.79,541352,0
+PODD.US,D,20140702,000000,40.9,41.02,40.44,40.73,385000,0
+PODD.US,D,20140703,000000,40.8,41.16,40.65,41.11,205653,0
+PODD.US,D,20140707,000000,41.06,41.15,40.48,41.03,721287,0
+PODD.US,D,20140708,000000,40.89,40.89,38.56,38.89,1466945,0
+PODD.US,D,20140709,000000,38.92,39.45,38.15,38.28,472403,0
+PODD.US,D,20140710,000000,37.35,38.62,37,38.12,353359,0
+PODD.US,D,20140711,000000,38.22,38.82,37.87,38.4,255050,0
+PODD.US,D,20140714,000000,38.99,39.2,38.42,38.94,406359,0
+PODD.US,D,20140715,000000,38.92,39.16,37.46,37.82,405221,0
+PODD.US,D,20140716,000000,38.06,38.4,37.25,37.48,280075,0
+PODD.US,D,20140717,000000,37.66,37.69,36.05,36.39,585581,0
+PODD.US,D,20140718,000000,36.34,37.54,36.34,37.12,350013,0
+PODD.US,D,20140721,000000,36.94,37.12,36.24,36.93,226853,0
+PODD.US,D,20140722,000000,37.3,38.57,36.78,37.68,474454,0
+PODD.US,D,20140723,000000,37.71,38.3,37.47,37.88,413695,0
+PODD.US,D,20140724,000000,37.9,37.94,37.15,37.2,213427,0
+PODD.US,D,20140725,000000,36.81,36.99,36.12,36.29,396463,0
+PODD.US,D,20140728,000000,36.47,36.78,35.92,36.05,342983,0
+PODD.US,D,20140729,000000,36.16,36.63,35.84,35.9,342488,0
+PODD.US,D,20140730,000000,36.29,37.15,36.04,36.79,318279,0
+PODD.US,D,20140731,000000,36,36.47,35.26,35.34,275544,0
+PODD.US,D,20140801,000000,35.42,35.47,33.71,34.36,543498,0
+PODD.US,D,20140804,000000,34.47,35.34,34.065,35.2,517336,0
+PODD.US,D,20140805,000000,35.1,35.91,35.08,35.49,278018,0
+PODD.US,D,20140806,000000,35.07,35.9,35.07,35.39,283262,0
+PODD.US,D,20140807,000000,35.57,37.24,35.43,35.84,699818,0
+PODD.US,D,20140808,000000,31,35.25,30.04,34.625,1607797,0
+PODD.US,D,20140811,000000,34.95,35.47,34.465,35.31,493004,0
+PODD.US,D,20140812,000000,35.22,35.32,33.835,33.96,498542,0
+PODD.US,D,20140813,000000,34.08,34.79,34.045,34.64,506873,0
+PODD.US,D,20140814,000000,34.57,34.9,34,34.66,336523,0
+PODD.US,D,20140815,000000,34.9,35.48,34.2,34.58,334981,0
+PODD.US,D,20140818,000000,35,36.29,34.6,36.21,385515,0
+PODD.US,D,20140819,000000,36.07,36.46,35.8,36.02,348274,0
+PODD.US,D,20140820,000000,35.88,35.88,34.63,34.85,329253,0
+PODD.US,D,20140821,000000,35.14,35.14,33.991,34.7,310350,0
+PODD.US,D,20140822,000000,34.7,35.2,34.36,35.06,323973,0
+PODD.US,D,20140825,000000,35.32,35.497,35.02,35.18,246888,0
+PODD.US,D,20140826,000000,35.072,36.49,35.072,36.43,423309,0
+PODD.US,D,20140827,000000,36.46,36.8,36.06,36.46,269381,0
+PODD.US,D,20140828,000000,36.27,36.43,35.85,36,267459,0
+PODD.US,D,20140829,000000,36.27,36.27,35.86,36.11,194413,0
+PODD.US,D,20140902,000000,36.22,36.52,36.01,36.38,269859,0
+PODD.US,D,20140903,000000,36.5,37.44,36.1,36.23,323740,0
+PODD.US,D,20140904,000000,36.3,36.7,35.98,36.18,221469,0
+PODD.US,D,20140905,000000,35.97,36.06,35.21,35.87,265136,0
+PODD.US,D,20140908,000000,35.57,36.18,35.36,35.93,250067,0
+PODD.US,D,20140909,000000,35.93,36.18,35.06,35.3,230883,0
+PODD.US,D,20140910,000000,35.24,35.61,34.85,35.57,181950,0
+PODD.US,D,20140911,000000,35.37,35.78,35.08,35.7,223394,0
+PODD.US,D,20140912,000000,35.58,35.9,34.58,34.87,367364,0
+PODD.US,D,20140915,000000,34.78,35.08,32.63,32.94,614362,0
+PODD.US,D,20140916,000000,32.37,33.37,31.48,33.09,569274,0
+PODD.US,D,20140917,000000,32.99,36.12,32.99,35.94,1129088,0
+PODD.US,D,20140918,000000,36.2,38.71,35.98,37.87,1043176,0
+PODD.US,D,20140919,000000,38.09,38.13,37.02,37.09,763803,0
+PODD.US,D,20140922,000000,37,37.09,36.2,36.62,463120,0
+PODD.US,D,20140923,000000,36.36,37.31,36.1,37.04,504863,0
+PODD.US,D,20140924,000000,37.17,38.84,36.82,38.53,633337,0
+PODD.US,D,20140925,000000,38.32,39,37.04,37.19,426777,0
+PODD.US,D,20140926,000000,37.2,38.15,37.02,37.47,388546,0
+PODD.US,D,20140929,000000,36.92,37.86,36.78,37.6,391106,0
+PODD.US,D,20140930,000000,37.53,37.78,36.76,36.85,651129,0
+PODD.US,D,20141001,000000,36.59,37.06,36.26,36.81,652609,0
+PODD.US,D,20141002,000000,36.92,38.29,36.49,38.04,385611,0
+PODD.US,D,20141003,000000,38.68,39.49,38.18,38.99,473843,0
+PODD.US,D,20141006,000000,39.19,39.36,38,38.5,505349,0
+PODD.US,D,20141007,000000,38.01,38.7,37.44,37.52,451778,0
+PODD.US,D,20141008,000000,37.38,39.33,37.09,39.3,490863,0
+PODD.US,D,20141009,000000,39.51,39.9,37.98,38.24,627599,0
+PODD.US,D,20141010,000000,38.11,38.65,37.14,37.82,840778,0
+PODD.US,D,20141013,000000,37.82,38.305,36.5,37.27,788064,0
+PODD.US,D,20141014,000000,37.6,38.5,36.56,36.75,710612,0
+PODD.US,D,20141015,000000,36.15,37.321,35.58,37.08,1034212,0
+PODD.US,D,20141016,000000,36.49,38.11,36.055,37.17,657817,0
+PODD.US,D,20141017,000000,37.75,37.75,37.02,37.19,507185,0
+PODD.US,D,20141020,000000,36.97,37.83,36.97,37.43,660539,0
+PODD.US,D,20141021,000000,37.78,38.74,37.665,38.58,534904,0
+PODD.US,D,20141022,000000,38.602,38.93,37.595,37.75,300136,0
+PODD.US,D,20141023,000000,38.22,39.05,37.78,38.83,447902,0
+PODD.US,D,20141024,000000,38.91,39.65,38.698,39.41,178550,0
+PODD.US,D,20141027,000000,39.17,39.51,38.91,39.4,254575,0
+PODD.US,D,20141028,000000,39.91,41.22,39.88,40.9,509988,0
+PODD.US,D,20141029,000000,41.01,41.24,40.31,41.09,402692,0
+PODD.US,D,20141030,000000,40.85,42.68,40.85,42.54,378256,0
+PODD.US,D,20141031,000000,43.65,44,43.09,43.17,462416,0
+PODD.US,D,20141103,000000,42.95,42.95,41.54,41.75,434311,0
+PODD.US,D,20141104,000000,41.37,42.515,40.51,40.68,794868,0
+PODD.US,D,20141105,000000,40.95,41.303,39.94,40.27,604288,0
+PODD.US,D,20141106,000000,40.05,42.86,39.56,42.74,1361263,0
+PODD.US,D,20141107,000000,42.61,43.15,41.69,43.05,522886,0
+PODD.US,D,20141110,000000,43.23,44.79,42.68,44.75,482081,0
+PODD.US,D,20141111,000000,44.75,45.88,44.42,45.83,531489,0
+PODD.US,D,20141112,000000,45.44,46.54,45.28,46.4,671396,0
+PODD.US,D,20141113,000000,46.4,47,45.62,45.81,340256,0
+PODD.US,D,20141114,000000,45.74,46.03,45.03,45.17,259740,0
+PODD.US,D,20141117,000000,45.02,45.81,44.72,44.75,366661,0
+PODD.US,D,20141118,000000,44.83,45.85,44.46,44.93,248673,0
+PODD.US,D,20141119,000000,44.75,45.01,44.02,44.23,287902,0
+PODD.US,D,20141120,000000,44.02,45.77,43.73,45.46,393614,0
+PODD.US,D,20141121,000000,46.26,46.7,45.2,45.26,477012,0
+PODD.US,D,20141124,000000,45.56,45.92,44.85,45.89,519037,0
+PODD.US,D,20141125,000000,46,46,44.52,45.48,545978,0
+PODD.US,D,20141126,000000,45.63,46.52,45.618,46.33,245393,0
+PODD.US,D,20141128,000000,46.91,47.73,46.41,46.59,171542,0
+PODD.US,D,20141201,000000,46.07,46.48,43.9,44,618573,0
+PODD.US,D,20141202,000000,43.64,44.95,43.61,44.85,509587,0
+PODD.US,D,20141203,000000,45.01,46.75,44.93,46.36,380079,0
+PODD.US,D,20141204,000000,46.36,46.67,45.53,45.89,275492,0
+PODD.US,D,20141205,000000,45.88,46.85,45.82,46.25,384640,0
+PODD.US,D,20141208,000000,46.72,47.97,46.19,46.24,399384,0
+PODD.US,D,20141209,000000,45.76,47.7,45.129,47.51,354631,0
+PODD.US,D,20141210,000000,47.42,47.53,45.84,45.9,418826,0
+PODD.US,D,20141211,000000,45.98,46.31,44.98,45.22,519156,0
+PODD.US,D,20141212,000000,44.16,45.112,43.64,43.66,564648,0
+PODD.US,D,20141215,000000,44.01,44.01,41.97,42.18,676409,0
+PODD.US,D,20141216,000000,41.97,43.47,41.9,42.48,543219,0
+PODD.US,D,20141217,000000,42.6,45,42.09,44.83,523916,0
+PODD.US,D,20141218,000000,45.5,46.7,44.89,46.59,441656,0
+PODD.US,D,20141219,000000,46.5,46.95,45.62,46.56,487053,0
+PODD.US,D,20141222,000000,46.07,46.96,46.06,46.75,223452,0
+PODD.US,D,20141223,000000,46.75,46.88,45.15,45.34,314353,0
+PODD.US,D,20141224,000000,45.64,46.47,44.5,46.24,213375,0
+PODD.US,D,20141226,000000,46.47,46.72,46.01,46.37,196400,0
+PODD.US,D,20141229,000000,46.25,46.64,45.83,46.56,252939,0
+PODD.US,D,20141230,000000,46.53,46.78,45.94,46.28,203788,0
+PODD.US,D,20141231,000000,46.35,46.8,45.9,46.06,513275,0
+PODD.US,D,20150102,000000,46.76,46.91,44.88,45.18,401087,0
+PODD.US,D,20150105,000000,44.85,45.75,44.85,45.09,525128,0
+PODD.US,D,20150106,000000,45.36,46.31,43.43,43.49,654650,0
+PODD.US,D,20150107,000000,43.9,44.55,43.81,44.53,545648,0
+PODD.US,D,20150108,000000,41.35,41.97,39.76,40.52,3504600,0
+PODD.US,D,20150109,000000,40.38,41.711,40.37,41.29,608620,0
+PODD.US,D,20150112,000000,41.3,41.8,40.42,40.65,619779,0
+PODD.US,D,20150113,000000,41.07,41.39,39.775,40.05,682770,0
+PODD.US,D,20150114,000000,38.78,39.33,38.42,38.5,1337001,0
+PODD.US,D,20150115,000000,30.76,33.3,27.02,31.86,7363816,0
+PODD.US,D,20150116,000000,31.74,33.64,31.74,33.09,1138223,0
+PODD.US,D,20150120,000000,33.09,33.91,33,33.62,653166,0
+PODD.US,D,20150121,000000,33.41,33.88,32.8,32.93,538557,0
+PODD.US,D,20150122,000000,33.26,33.49,32.26,32.63,930849,0
+PODD.US,D,20150123,000000,32.63,32.89,32.12,32.22,600823,0
+PODD.US,D,20150126,000000,31.69,31.81,30.93,31.3,1404645,0
+PODD.US,D,20150127,000000,30.98,31.41,30.6,31.31,988324,0
+PODD.US,D,20150128,000000,31.33,31.84,30.15,30.18,1033117,0
+PODD.US,D,20150129,000000,30.35,30.67,29.8,30.01,946191,0
+PODD.US,D,20150130,000000,29.73,30.24,29.03,29.39,1081755,0
+PODD.US,D,20150202,000000,30.46,30.95,29.175,29.76,983445,0
+PODD.US,D,20150203,000000,29.9,30,29.6,29.84,543316,0
+PODD.US,D,20150204,000000,29.61,29.97,29.5,29.68,553028,0
+PODD.US,D,20150205,000000,29.69,30.5,29.69,30.36,876205,0
+PODD.US,D,20150206,000000,30.34,31.01,30.12,30.87,499222,0
+PODD.US,D,20150209,000000,30.8,31,30.5,30.58,828952,0
+PODD.US,D,20150210,000000,30.81,30.94,30.1,30.63,475839,0
+PODD.US,D,20150211,000000,30.63,31.66,30.44,31.43,771641,0
+PODD.US,D,20150212,000000,31.35,32.11,31.02,32.07,808238,0
+PODD.US,D,20150213,000000,31.99,32.36,31.65,32,600383,0
+PODD.US,D,20150217,000000,31.86,32.42,31.31,32.36,548600,0
+PODD.US,D,20150218,000000,31.46,31.815,30.53,31.45,1087911,0
+PODD.US,D,20150219,000000,31.46,32.09,31.16,31.88,617479,0
+PODD.US,D,20150220,000000,31.86,32.31,31.56,31.985,451769,0
+PODD.US,D,20150223,000000,32.03,32.38,31.92,32.06,526485,0
+PODD.US,D,20150224,000000,32,33.29,31.74,32.64,990193,0
+PODD.US,D,20150225,000000,32.71,33.35,32.64,33.24,618482,0
+PODD.US,D,20150226,000000,32.55,33.79,32.55,32.91,588966,0
+PODD.US,D,20150227,000000,29.44,31.91,29.44,31.73,2745158,0
+PODD.US,D,20150302,000000,31.59,32.51,31.3,32.51,1145200,0
+PODD.US,D,20150303,000000,32.28,32.31,31.23,31.37,991000,0
+PODD.US,D,20150304,000000,31.2,31.2,30.4,30.96,916800,0
+PODD.US,D,20150305,000000,30.9,32.23,30.79,31.98,734700,0
+PODD.US,D,20150306,000000,31.6,32.4,31.49,32.24,848900,0
+PODD.US,D,20150309,000000,32.25,32.38,31.71,32.34,349500,0
+PODD.US,D,20150310,000000,31.6,32.69,31.6,32.44,649400,0
+PODD.US,D,20150311,000000,32.42,33.02,32.19,32.99,652900,0
+PODD.US,D,20150312,000000,33.61,35.13,33.61,34.84,1148600,0
+PODD.US,D,20150313,000000,34.72,35.17,34.4,35.08,951900,0
+PODD.US,D,20150316,000000,35.2,36.3,35.19,35.62,1075300,0
+PODD.US,D,20150317,000000,35.49,35.73,34.47,34.79,1052600,0
+PODD.US,D,20150318,000000,34.79,34.79,33.84,34.37,924600,0
+PODD.US,D,20150319,000000,34.3,34.66,33.96,34.38,267500,0
+PODD.US,D,20150320,000000,34.61,35.04,33.66,33.95,536800,0
+PODD.US,D,20150323,000000,33.91,34.08,33.33,33.66,304800,0
+PODD.US,D,20150324,000000,33.65,34.15,33.65,34,357700,0
+PODD.US,D,20150325,000000,34.1,34.1,32.72,32.8,446700,0
+PODD.US,D,20150326,000000,32.61,32.66,31.94,32.44,373900,0
+PODD.US,D,20150327,000000,32.47,33.47,32.39,33.35,326500,0
+PODD.US,D,20150330,000000,33.49,34.42,33.42,34.28,430300,0
+PODD.US,D,20150331,000000,33.84,34.16,32.845,33.35,1215058,0
+PODD.US,D,20150401,000000,33.28,33.4,31.49,31.85,864000,0
+PODD.US,D,20150402,000000,31.98,31.98,30.13,30.62,1159500,0
+PODD.US,D,20150406,000000,30.31,31.37,30.28,30.42,745700,0
+PODD.US,D,20150407,000000,30.48,30.95,30.27,30.35,406732,0
+PODD.US,D,20150408,000000,30.19,31.01,29.94,30.32,643400,0
+PODD.US,D,20150409,000000,30.33,30.36,29.5,30,1779304,0
+PODD.US,D,20150410,000000,30.24,31.25,30.19,30.49,1417300,0
+PODD.US,D,20150413,000000,30.39,31.43,30.33,30.67,515200,0
+PODD.US,D,20150414,000000,30.4,30.61,29.73,29.97,811400,0
+PODD.US,D,20150415,000000,30.44,30.87,29.96,30.06,1002464,0
+PODD.US,D,20150416,000000,30.01,30.35,29.64,29.99,732278,0
+PODD.US,D,20150417,000000,29.81,30.04,29.42,29.75,764800,0
+PODD.US,D,20150420,000000,30.01,30.84,30.01,30.8,607349,0
+PODD.US,D,20150421,000000,30.94,31.55,30.88,30.99,625214,0
+PODD.US,D,20150422,000000,31.08,31.53,30.58,30.79,506191,0
+PODD.US,D,20150423,000000,30.75,30.92,30.37,30.61,433400,0
+PODD.US,D,20150424,000000,30.68,30.97,30.24,30.72,309062,0
+PODD.US,D,20150427,000000,30.85,31.19,30.22,30.63,761400,0
+PODD.US,D,20150428,000000,30.66,31.45,29.88,31.37,1167349,0
+PODD.US,D,20150429,000000,31.06,31.21,30.29,30.3,521200,0
+PODD.US,D,20150430,000000,30.07,30.39,29.64,29.85,1417000,0
+PODD.US,D,20150501,000000,26,27,24.95,26.97,4956300,0
+PODD.US,D,20150504,000000,28.35,28.8,26.86,27.25,1684600,0
+PODD.US,D,20150505,000000,26.99,27.29,26.11,26.41,682000,0
+PODD.US,D,20150506,000000,26.41,26.69,25.53,26.23,616902,0
+PODD.US,D,20150507,000000,26.73,27.14,26.37,26.69,612732,0
+PODD.US,D,20150508,000000,26.9,27.28,26.53,27.16,561700,0
+PODD.US,D,20150511,000000,27.21,27.52,26.16,26.3,737000,0
+PODD.US,D,20150512,000000,26.09,26.89,25.5,26.65,737362,0
+PODD.US,D,20150513,000000,26.97,27.37,26.72,27.37,800300,0
+PODD.US,D,20150514,000000,27.33,27.39,26.88,27.25,564500,0
+PODD.US,D,20150515,000000,27.3,27.3,26.87,27.01,480141,0
+PODD.US,D,20150518,000000,26.99,27.89,26.79,27.85,1149627,0
+PODD.US,D,20150519,000000,27.99,28.61,27.36,28.55,1091072,0
+PODD.US,D,20150520,000000,28.45,28.77,27.88,28.63,908000,0
+PODD.US,D,20150521,000000,28.6,28.61,27.85,28.52,812700,0
+PODD.US,D,20150522,000000,28.46,28.59,27.83,28.11,445200,0
+PODD.US,D,20150526,000000,27.94,28.06,27.245,27.71,616464,0
+PODD.US,D,20150527,000000,27.75,28.24,27.52,28.06,311600,0
+PODD.US,D,20150528,000000,28.08,28.4,27.22,27.35,933207,0
+PODD.US,D,20150529,000000,28.98,29.05,27.96,28.27,870500,0
+PODD.US,D,20150601,000000,28.3,29.15,27.85,29.02,654782,0
+PODD.US,D,20150602,000000,28.79,29.5,28.65,29.13,469285,0
+PODD.US,D,20150603,000000,29.17,29.53,28.91,29.34,444700,0
+PODD.US,D,20150604,000000,29.08,29.32,28.77,29.27,525600,0
+PODD.US,D,20150605,000000,29.14,29.65,29.03,29.51,497100,0
+PODD.US,D,20150608,000000,29.6,30.17,29.53,30.01,443900,0
+PODD.US,D,20150609,000000,30.11,30.17,29.39,29.82,1164127,0
+PODD.US,D,20150610,000000,29.95,30.44,29.53,30.25,1133824,0
+PODD.US,D,20150611,000000,29.99,30.44,29.6,30.32,384313,0
+PODD.US,D,20150612,000000,30.23,30.35,29.73,29.91,456500,0
+PODD.US,D,20150615,000000,29.79,30.25,29.17,30.1,812100,0
+PODD.US,D,20150616,000000,30.03,30.6,29.67,30.23,714700,0
+PODD.US,D,20150617,000000,30.25,30.76,30.22,30.48,505800,0
+PODD.US,D,20150618,000000,30.61,31.48,30.49,31.31,1217800,0
+PODD.US,D,20150619,000000,31.42,31.5,30.97,31.09,522000,0
+PODD.US,D,20150622,000000,31.42,31.45,30.98,31.12,565200,0
+PODD.US,D,20150623,000000,31.01,31.3,30.855,31.04,551526,0
+PODD.US,D,20150624,000000,31,31.09,30.8,30.93,423700,0
+PODD.US,D,20150625,000000,31.02,31.58,30.96,31.36,558700,0
+PODD.US,D,20150626,000000,31.46,31.95,31.34,31.85,818000,0
+PODD.US,D,20150629,000000,31.57,32.18,30.74,30.98,1004700,0
+PODD.US,D,20150630,000000,31.55,31.55,30.83,30.985,553991,0
+PODD.US,D,20150701,000000,30.88,31.18,29.49,30.02,1001000,0
+PODD.US,D,20150702,000000,30.04,30.25,29.42,29.78,663900,0
+PODD.US,D,20150706,000000,29.66,30,29.4,29.7,437700,0
+PODD.US,D,20150707,000000,29.84,30.31,29.21,30.27,578100,0
+PODD.US,D,20150708,000000,29.51,30.08,29.42,29.67,563500,0
+PODD.US,D,20150709,000000,30.05,30.59,29.81,30.5,432800,0
+PODD.US,D,20150710,000000,30.98,31.5,30.72,31.26,806400,0
+PODD.US,D,20150713,000000,31.5,32.22,31.41,32.14,668900,0
+PODD.US,D,20150714,000000,32.29,32.61,31.72,31.83,557701,0
+PODD.US,D,20150715,000000,31.97,32.04,31.34,31.46,326972,0
+PODD.US,D,20150716,000000,31.6,31.98,31.37,31.45,484500,0
+PODD.US,D,20150717,000000,31.53,31.74,31.29,31.49,360900,0
+PODD.US,D,20150720,000000,31.66,31.85,31.36,31.51,267800,0
+PODD.US,D,20150721,000000,31.63,31.82,31.07,31.6,351300,0
+PODD.US,D,20150722,000000,31.56,32.15,31.39,31.97,316400,0
+PODD.US,D,20150723,000000,31.96,32.13,31.55,31.56,326500,0
+PODD.US,D,20150724,000000,31.5,31.71,30.47,30.59,489500,0
+PODD.US,D,20150727,000000,30.38,30.7,29.69,29.87,628400,0
+PODD.US,D,20150728,000000,30.2,30.8,29.96,30.62,548500,0
+PODD.US,D,20150729,000000,30.27,31.32,30.21,30.82,587000,0
+PODD.US,D,20150730,000000,32.25,33.92,31.74,33.55,2318600,0
+PODD.US,D,20150731,000000,33.96,34.52,32.78,33.89,791500,0
+PODD.US,D,20150803,000000,34.02,34.02,32.87,33.35,535785,0
+PODD.US,D,20150804,000000,33.57,34.02,32.9,33.89,574900,0
+PODD.US,D,20150805,000000,34.27,34.79,33.98,34.39,430100,0
+PODD.US,D,20150806,000000,34.56,34.965,33.72,34.18,473504,0
+PODD.US,D,20150807,000000,33.99,34.56,33.16,33.89,609300,0
+PODD.US,D,20150810,000000,34.29,34.6,33.11,33.24,502700,0
+PODD.US,D,20150811,000000,33.7,34.81,33.31,33.72,736470,0
+PODD.US,D,20150812,000000,33.84,34.28,33,34.07,393500,0
+PODD.US,D,20150813,000000,31.05,32.62,30.01,31.18,2087800,0
+PODD.US,D,20150814,000000,31.24,31.76,30.73,31.6,575800,0
+PODD.US,D,20150817,000000,31.57,31.57,30.07,30.29,714600,0
+PODD.US,D,20150818,000000,30.27,30.71,29.99,30.62,502700,0
+PODD.US,D,20150819,000000,30.34,30.69,29.97,30.26,394600,0
+PODD.US,D,20150820,000000,30.08,30.33,29.02,29.2,795000,0
+PODD.US,D,20150821,000000,28.48,29.42,27.9,28.7,539800,0
+PODD.US,D,20150824,000000,27.47,28.39,27.03,28,622020,0
+PODD.US,D,20150825,000000,28.65,28.94,28,28.35,694500,0
+PODD.US,D,20150826,000000,28.85,29.21,28.15,29.16,388000,0
+PODD.US,D,20150827,000000,29.52,29.73,28.97,29.35,313900,0
+PODD.US,D,20150828,000000,29.13,29.92,29.1,29.71,410200,0
+PODD.US,D,20150831,000000,29.66,30.16,29.5,29.71,483700,0
+PODD.US,D,20150901,000000,29.14,29.25,28.27,28.39,410100,0
+PODD.US,D,20150902,000000,28.64,28.92,28.17,28.75,300500,0
+PODD.US,D,20150903,000000,28.76,29.05,28.22,28.24,226200,0
+PODD.US,D,20150904,000000,28,28.48,27.72,28.05,285300,0
+PODD.US,D,20150908,000000,28.4,29.15,28.15,29.05,271300,0
+PODD.US,D,20150909,000000,29.36,29.56,28.81,28.86,319900,0
+PODD.US,D,20150910,000000,28.63,29.33,28.46,28.88,409744,0
+PODD.US,D,20150911,000000,28.75,29.69,28.71,29.11,225500,0
+PODD.US,D,20150914,000000,29.18,29.28,28.46,28.68,406600,0
+PODD.US,D,20150915,000000,28.8,29.7,28.54,29.35,725200,0
+PODD.US,D,20150916,000000,29.41,29.72,29.25,29.72,496900,0
+PODD.US,D,20150917,000000,29.85,30.7,29.73,30.46,527842,0
+PODD.US,D,20150918,000000,30.1,30.57,30.08,30.17,482200,0
+PODD.US,D,20150921,000000,30.48,30.52,29.43,29.69,472100,0
+PODD.US,D,20150922,000000,29.47,29.59,28.43,29.1,295600,0
+PODD.US,D,20150923,000000,29.15,29.48,28.81,28.92,294647,0
+PODD.US,D,20150924,000000,28.66,28.86,28.13,28.79,239773,0
+PODD.US,D,20150925,000000,28.98,29.21,26.95,27.32,438400,0
+PODD.US,D,20150928,000000,27.33,27.33,25.06,25.66,566549,0
+PODD.US,D,20150929,000000,25.55,26.23,25,25.64,765700,0
+PODD.US,D,20150930,000000,25.78,26.32,25.2,25.91,753800,0
+PODD.US,D,20151001,000000,25.85,26.48,25.77,26.36,496600,0
+PODD.US,D,20151002,000000,26.14,27.59,25.91,27.51,364000,0
+PODD.US,D,20151005,000000,27.92,28.72,27.57,28.67,442370,0
+PODD.US,D,20151006,000000,28.78,28.79,27.77,28.77,683000,0
+PODD.US,D,20151007,000000,28.83,29.81,25.98,29.79,619300,0
+PODD.US,D,20151008,000000,29.67,30.59,28.98,29.32,395000,0
+PODD.US,D,20151009,000000,29.57,30.16,29.09,29.51,283000,0
+PODD.US,D,20151012,000000,29.25,29.61,28.69,29.42,271387,0
+PODD.US,D,20151013,000000,29.31,29.33,28.97,29.1,307000,0
+PODD.US,D,20151014,000000,29.13,29.39,28.8,29.1,367100,0
+PODD.US,D,20151015,000000,29.34,30.48,29.06,30.38,391900,0
+PODD.US,D,20151016,000000,30.5,31.24,29.35,30.91,498900,0
+PODD.US,D,20151019,000000,30.65,31.58,30.13,30.77,253573,0
+PODD.US,D,20151020,000000,30.84,31.015,30.22,30.61,120931,0
+PODD.US,D,20151021,000000,30.6,30.76,29.1,29.66,317800,0
+PODD.US,D,20151022,000000,29.94,30.26,29.08,29.71,210800,0
+PODD.US,D,20151023,000000,29.99,30.9,29.23,30.64,287900,0
+PODD.US,D,20151026,000000,30.34,30.67,29.34,29.87,277700,0
+PODD.US,D,20151027,000000,29.84,30.13,29.04,29.63,222000,0
+PODD.US,D,20151028,000000,29.62,29.9,28.76,29.29,859600,0
+PODD.US,D,20151029,000000,29.1,30.3,28.15,30.14,399100,0
+PODD.US,D,20151030,000000,29.88,30.68,29.04,29.9,406200,0
+PODD.US,D,20151102,000000,29.78,30.64,29.37,30.41,1004516,0
+PODD.US,D,20151103,000000,30.37,30.99,29.9,30.23,752300,0
+PODD.US,D,20151104,000000,30.5,31.97,29.04,31.89,406619,0
+PODD.US,D,20151105,000000,31.78,32.04,31.37,31.7,647100,0
+PODD.US,D,20151106,000000,40.15,40.21,34.58,36.09,2297800,0
+PODD.US,D,20151109,000000,35.98,37.24,35.82,37.06,789529,0
+PODD.US,D,20151110,000000,37.05,37.57,36.92,36.97,767000,0
+PODD.US,D,20151111,000000,37.19,37.23,34.99,34.99,1029300,0
+PODD.US,D,20151112,000000,34.74,35.05,32.94,33,1212400,0
+PODD.US,D,20151113,000000,32.79,33.76,32.46,33.27,861400,0
+PODD.US,D,20151116,000000,33.25,34,33.09,34,388600,0
+PODD.US,D,20151117,000000,33.95,35,33.28,34.7,500400,0
+PODD.US,D,20151118,000000,34.73,35,33.98,35,478400,0
+PODD.US,D,20151119,000000,35,35,34.63,34.65,309400,0
+PODD.US,D,20151120,000000,34.88,35.03,34.42,34.84,379500,0
+PODD.US,D,20151123,000000,34.72,35.25,34.61,34.77,524600,0
+PODD.US,D,20151124,000000,34.62,35.61,34.58,35.28,944100,0
+PODD.US,D,20151125,000000,35.42,36.4,34.84,36.19,231800,0
+PODD.US,D,20151127,000000,36.32,36.88,36.05,36.58,86500,0
+PODD.US,D,20151130,000000,36.63,37.08,36.03,36.59,489500,0
+PODD.US,D,20151201,000000,36.82,37.367,36.53,37.27,841691,0
+PODD.US,D,20151202,000000,37.39,37.44,34.12,36.9,402946,0
+PODD.US,D,20151203,000000,36.94,37.05,36.1,36.75,458808,0
+PODD.US,D,20151204,000000,36.74,37.22,36.36,36.44,537900,0
+PODD.US,D,20151207,000000,36.46,36.66,35.62,36.28,419200,0
+PODD.US,D,20151208,000000,36.04,37.29,35.88,36.92,456090,0
+PODD.US,D,20151209,000000,36.73,37.43,36.31,36.64,301900,0
+PODD.US,D,20151210,000000,36.69,37.64,36.64,37.44,334700,0
+PODD.US,D,20151211,000000,36.61,37.27,36.01,36.29,238600,0
+PODD.US,D,20151214,000000,36.44,37.17,36.08,36.71,306515,0
+PODD.US,D,20151215,000000,36.94,37.44,36.1,36.78,519800,0
+PODD.US,D,20151216,000000,36.89,37.22,36.18,36.56,587100,0
+PODD.US,D,20151217,000000,36.53,36.82,36.12,36.21,228700,0
+PODD.US,D,20151218,000000,36.08,36.71,36.08,36.17,439600,0
+PODD.US,D,20151221,000000,36.34,36.61,35.83,36.54,243400,0
+PODD.US,D,20151222,000000,36.6,36.87,36.24,36.65,428677,0
+PODD.US,D,20151223,000000,36.82,38.35,36.67,38.11,359900,0
+PODD.US,D,20151224,000000,38.02,38.28,37.76,37.78,106910,0
+PODD.US,D,20151228,000000,37.73,38.66,37.555,38.61,247565,0
+PODD.US,D,20151229,000000,38.8,39.46,38.02,39.32,319893,0
+PODD.US,D,20151230,000000,39.28,39.52,38.92,39.01,158998,0
+PODD.US,D,20151231,000000,38.85,39.045,37.0362,37.81,302041,0
+PODD.US,D,20160104,000000,37.2,37.525,35.94,37.06,661171,0
+PODD.US,D,20160105,000000,37.07,37.52,36.6,37.49,269907,0
+PODD.US,D,20160106,000000,36.81,37.62,36.67,37.54,210758,0
+PODD.US,D,20160107,000000,37.02,37.25,36.43,36.75,342007,0
+PODD.US,D,20160108,000000,36.75,36.98,34.66,34.77,279614,0
+PODD.US,D,20160111,000000,35.05,35.21,33.455,34.21,278691,0
+PODD.US,D,20160112,000000,34.6,35.2,34.1,34.5,666540,0
+PODD.US,D,20160113,000000,34.61,35.28,32.71,33.57,656294,0
+PODD.US,D,20160114,000000,33.68,35.03,33.416,34.38,296439,0
+PODD.US,D,20160115,000000,33.36,34.02,33.24,33.92,376567,0
+PODD.US,D,20160119,000000,34.19,35.18,33.48,33.98,273700,0
+PODD.US,D,20160120,000000,33.55,34.75,32.46,34.42,533000,0
+PODD.US,D,20160121,000000,34.5,34.58,33.42,33.46,309110,0
+PODD.US,D,20160122,000000,33.96,34.55,33.23,33.35,402509,0
+PODD.US,D,20160125,000000,33.01,33.99,32.9,33.31,518905,0
+PODD.US,D,20160126,000000,33.43,33.81,32.54,33,436223,0
+PODD.US,D,20160127,000000,32.78,33.56,32.64,33.08,318766,0
+PODD.US,D,20160128,000000,33.34,33.34,31.4,32.07,203125,0
+PODD.US,D,20160129,000000,32.13,33.215,32.035,33.18,274069,0
+PODD.US,D,20160201,000000,32.98,33.54,32.8,33.21,205851,0
+PODD.US,D,20160202,000000,32.87,32.93,32.37,32.72,247563,0
+PODD.US,D,20160203,000000,33.13,33.49,30.3,31.21,338547,0
+PODD.US,D,20160204,000000,31.06,31.46,30.43,31.05,224613,0
+PODD.US,D,20160205,000000,30.92,30.92,28.08,28.17,346427,0
+PODD.US,D,20160208,000000,27.6,27.6,25.265,26.22,493589,0
+PODD.US,D,20160209,000000,25.87,26.69,25.08,26,532071,0
+PODD.US,D,20160210,000000,26.21,26.5,25.62,25.86,496607,0
+PODD.US,D,20160211,000000,25.35,25.6,24.21,24.68,473480,0
+PODD.US,D,20160212,000000,25.06,25.06,23.94,24.97,274918,0
+PODD.US,D,20160216,000000,25.11,26.74,24.46,26.47,557458,0
+PODD.US,D,20160217,000000,26.5,28.2,26.5,27.51,562429,0
+PODD.US,D,20160218,000000,27.53,28.295,26.75,26.99,468662,0
+PODD.US,D,20160219,000000,26.9,27.475,26.51,27.06,215192,0
+PODD.US,D,20160222,000000,27.12,27.98,26.75,27.74,492814,0
+PODD.US,D,20160223,000000,27.65,28.49,27.59,28.3,390246,0
+PODD.US,D,20160224,000000,28.05,29.36,27.76,29.26,470508,0
+PODD.US,D,20160225,000000,27.5,30.13,27.425,29.42,1013567,0
+PODD.US,D,20160226,000000,32.77,33,30.72,31.88,1492575,0
+PODD.US,D,20160229,000000,31.67,32.04,30.58,30.64,598474,0
+PODD.US,D,20160301,000000,30.96,31.73,30.14,30.61,670214,0
+PODD.US,D,20160302,000000,30.69,31.26,29.735,30.95,359558,0
+PODD.US,D,20160303,000000,31.06,31.75,30.5,31.66,283687,0
+PODD.US,D,20160304,000000,31.77,32.07,31.14,31.56,228776,0
+PODD.US,D,20160307,000000,31.15,34.25,30.39,32.19,335355,0
+PODD.US,D,20160308,000000,32,32.28,31.23,31.3,198375,0
+PODD.US,D,20160309,000000,31.45,31.46,30.4,30.76,319503,0
+PODD.US,D,20160310,000000,30.84,31.16,29.865,30.66,261275,0
+PODD.US,D,20160311,000000,30.83,31.68,30.73,31.36,153989,0
+PODD.US,D,20160314,000000,31.22,32.3,30.75,31.33,217333,0
+PODD.US,D,20160315,000000,31.16,31.16,30.175,30.8,245862,0
+PODD.US,D,20160316,000000,30.77,31.14,30.325,30.8,288946,0
+PODD.US,D,20160317,000000,30.79,31.63,30.47,31.33,490906,0
+PODD.US,D,20160318,000000,31.51,31.79,30.81,31.61,366834,0
+PODD.US,D,20160321,000000,31.49,31.89,31.22,31.5,264524,0
+PODD.US,D,20160322,000000,31.26,32.4,31.04,32.32,336753,0
+PODD.US,D,20160323,000000,32.31,32.94,31.42,31.47,385925,0
+PODD.US,D,20160324,000000,31.33,31.4,30.21,30.97,339008,0
+PODD.US,D,20160328,000000,31.16,31.61,30.46,31.2,388783,0
+PODD.US,D,20160329,000000,31.22,32.19,30.69,32.17,326424,0
+PODD.US,D,20160330,000000,32.18,32.73,31.92,32.2,376554,0
+PODD.US,D,20160331,000000,32.12,33.26,32.09,33.16,268496,0
+PODD.US,D,20160401,000000,32.79,33.79,32.44,33.52,282160,0
+PODD.US,D,20160404,000000,33.48,34.93,33.29,34.31,346606,0
+PODD.US,D,20160405,000000,34.04,34.3,32.94,33.04,238125,0
+PODD.US,D,20160406,000000,33.07,34.01,33.07,33.82,212116,0
+PODD.US,D,20160407,000000,33.56,33.92,32.52,33.45,205760,0
+PODD.US,D,20160408,000000,33.72,34.05,33.15,33.47,166510,0
+PODD.US,D,20160411,000000,33.57,33.87,33.16,33.38,172209,0
+PODD.US,D,20160412,000000,33.37,33.63,32.79,33.54,242676,0
+PODD.US,D,20160413,000000,33.79,34.48,33.57,34.4,221939,0
+PODD.US,D,20160414,000000,34.5,34.83,34.06,34.34,158954,0
+PODD.US,D,20160415,000000,34.14,34.85,33.65,34.06,282770,0
+PODD.US,D,20160418,000000,34.08,34.14,33.655,34.08,186775,0
+PODD.US,D,20160419,000000,34.21,34.26,33.28,33.61,235112,0
+PODD.US,D,20160420,000000,33.75,34.06,33.05,33.72,199485,0
+PODD.US,D,20160421,000000,33.75,33.96,33.41,33.8,242439,0
+PODD.US,D,20160422,000000,33.97,35.12,33.72,35.06,525609,0
+PODD.US,D,20160425,000000,35.07,35.5,34.7525,35.15,526986,0
+PODD.US,D,20160426,000000,35.25,35.5,34.32,34.47,681908,0
+PODD.US,D,20160427,000000,34.43,35.07,33.97,34.7,866982,0
+PODD.US,D,20160428,000000,34.62,34.7,33.23,33.47,509238,0
+PODD.US,D,20160429,000000,35.52,35.99,32.57,33.27,1603521,0
+PODD.US,D,20160502,000000,33.53,34.225,32.93,32.94,526562,0
+PODD.US,D,20160503,000000,32.61,33.34,28.93,29.5,3350176,0
+PODD.US,D,20160504,000000,29.23,31.58,29.23,30.25,1592170,0
+PODD.US,D,20160505,000000,30.25,30.73,29.52,30,393230,0
+PODD.US,D,20160506,000000,29.84,30.48,29.56,29.77,485996,0
+PODD.US,D,20160509,000000,29.92,30.32,29.66,29.76,339726,0
+PODD.US,D,20160510,000000,29.97,29.99,29.4,29.55,314736,0
+PODD.US,D,20160511,000000,29.4,29.67,28.85,28.86,334228,0
+PODD.US,D,20160512,000000,29.03,29.03,26.96,27.31,653713,0
+PODD.US,D,20160513,000000,27.33,28.65,26.5,26.89,920908,0
+PODD.US,D,20160516,000000,27.21,28.4,26.8,28.02,882037,0
+PODD.US,D,20160517,000000,27.85,28.03,26.93,27.1,538152,0
+PODD.US,D,20160518,000000,27.09,27.61,26.62,27,458314,0
+PODD.US,D,20160519,000000,27.43,28.86,27.27,28.22,1259696,0
+PODD.US,D,20160520,000000,28.31,28.67,27.99,28.56,383504,0
+PODD.US,D,20160523,000000,28.6,29.62,28.33,29.09,822553,0
+PODD.US,D,20160524,000000,29.19,30.58,29.095,30.36,705882,0
+PODD.US,D,20160525,000000,30.35,30.68,29.88,30.08,319967,0
+PODD.US,D,20160526,000000,30.11,30.41,29.22,29.5,1522320,0
+PODD.US,D,20160527,000000,29.58,30.35,29.31,30.22,404783,0
+PODD.US,D,20160531,000000,30.26,30.47,29.5,30.02,224551,0
+PODD.US,D,20160601,000000,30.08,31,29.775,30.54,455566,0
+PODD.US,D,20160602,000000,30.54,31.22,29.735,31.2,237148,0
+PODD.US,D,20160603,000000,31.02,31.675,30.57,31.54,468876,0
+PODD.US,D,20160606,000000,31.52,32.4,31.27,32.22,436039,0
+PODD.US,D,20160607,000000,32.17,32.31,31.79,32.07,284636,0
+PODD.US,D,20160608,000000,32.24,32.63,31.75,32.58,291812,0
+PODD.US,D,20160609,000000,32.44,32.52,31.88,32.1,379479,0
+PODD.US,D,20160610,000000,31.79,31.79,31.18,31.21,345471,0
+PODD.US,D,20160613,000000,31.21,31.69,30.75,30.77,328837,0
+PODD.US,D,20160614,000000,30.62,31.09,30.03,30.24,447045,0
+PODD.US,D,20160615,000000,30.46,30.46,29.74,29.78,289888,0
+PODD.US,D,20160616,000000,29.52,30.085,29.26,29.98,279753,0
+PODD.US,D,20160617,000000,29.89,30.29,28.87,28.9,396622,0
+PODD.US,D,20160620,000000,29.4,30.06,29.1,29.67,795355,0
+PODD.US,D,20160621,000000,29.6,29.835,28.19,28.7,485135,0
+PODD.US,D,20160622,000000,28.85,29.29,28.56,28.68,461283,0
+PODD.US,D,20160623,000000,29.02,29.79,28.8,29.45,511768,0
+PODD.US,D,20160624,000000,27.94,28.96,27.94,28.54,549102,0
+PODD.US,D,20160627,000000,28.15,28.75,27.6201,28.22,798297,0
+PODD.US,D,20160628,000000,28.53,29.13,28.45,28.99,502985,0
+PODD.US,D,20160629,000000,29.26,29.73,28.73,29.71,476798,0
+PODD.US,D,20160630,000000,29.8,30.26,29.4,30.24,715396,0
+PODD.US,D,20160701,000000,30.32,31,29.93,30.98,418837,0
+PODD.US,D,20160705,000000,30.82,30.82,30.37,30.46,369272,0
+PODD.US,D,20160706,000000,30.26,30.89,30.25,30.83,502822,0
+PODD.US,D,20160707,000000,30.86,31.92,30.5,31.14,274600,0
+PODD.US,D,20160708,000000,31.38,32.586,31.25,32.11,442235,0
+PODD.US,D,20160711,000000,32.33,32.33,31.72,32.11,467673,0
+PODD.US,D,20160712,000000,32.22,33.7,31.96,33.21,663303,0
+PODD.US,D,20160713,000000,33.37,33.73,32.57,32.82,600233,0
+PODD.US,D,20160714,000000,33.02,33.1295,32.34,32.85,576177,0
+PODD.US,D,20160715,000000,33.1,33.24,32.5,33.21,330516,0
+PODD.US,D,20160718,000000,33.22,33.76,33.15,33.27,483101,0
+PODD.US,D,20160719,000000,33.26,34.04,33.26,33.85,398450,0
+PODD.US,D,20160720,000000,34.06,34.71,33.79,34.44,266700,0
+PODD.US,D,20160721,000000,34.27,34.63,32.871,34.36,413351,0
+PODD.US,D,20160722,000000,34.43,34.94,32.5,34.79,269224,0
+PODD.US,D,20160725,000000,34.89,34.94,33.84,34.06,265990,0
+PODD.US,D,20160726,000000,34.06,34.77,33.92,34.66,194506,0
+PODD.US,D,20160727,000000,34.65,34.97,34.45,34.93,243471,0
+PODD.US,D,20160728,000000,34.94,35.42,34.41,35.01,474233,0
+PODD.US,D,20160729,000000,34.99,35.72,34.86,35.39,571125,0
+PODD.US,D,20160801,000000,35.41,35.76,34.93,35.36,420176,0
+PODD.US,D,20160802,000000,35.25,35.56,34.93,35.31,195394,0
+PODD.US,D,20160803,000000,35.15,36.31,33.33,35.45,768729,0
+PODD.US,D,20160804,000000,39.66,43.48,39.25,41.84,3606950,0
+PODD.US,D,20160805,000000,42.26,43.24,41.77,43.16,1086924,0
+PODD.US,D,20160808,000000,43.17,44.01,42.49,43.52,780720,0
+PODD.US,D,20160809,000000,43.84,44.42,42.5311,44.25,856130,0
+PODD.US,D,20160810,000000,44.12,44.395,43.49,43.85,657358,0
+PODD.US,D,20160811,000000,43.88,43.97,42.84,42.86,437162,0
+PODD.US,D,20160812,000000,42.93,43.01,42.42,43,284622,0
+PODD.US,D,20160815,000000,43.16,44.67,43.05,44.5,428777,0
+PODD.US,D,20160816,000000,44.75,45.19,43.9101,44.27,310382,0
+PODD.US,D,20160817,000000,44.11,44.11,42.58,43.05,342062,0
+PODD.US,D,20160818,000000,42.93,43.88,42.93,43.75,274614,0
+PODD.US,D,20160819,000000,43.53,43.83,42.86,43.49,324626,0
+PODD.US,D,20160822,000000,43.43,43.79,42.58,43.61,130936,0
+PODD.US,D,20160823,000000,43.94,43.94,43.21,43.35,248035,0
+PODD.US,D,20160824,000000,43.02,43.56,42.37,42.44,210297,0
+PODD.US,D,20160825,000000,42.18,42.95,41.44,41.6,387738,0
+PODD.US,D,20160826,000000,41.63,42.17,41.33,41.94,421112,0
+PODD.US,D,20160829,000000,41.84,42.91,41.8,42.64,230606,0
+PODD.US,D,20160830,000000,42.53,43.4,42.53,42.87,144946,0
+PODD.US,D,20160831,000000,42.69,43.07,42.08,42.34,159776,0
+PODD.US,D,20160901,000000,42.43,42.56,41.61,42.46,111944,0
+PODD.US,D,20160902,000000,42.82,43.17,42.14,43.11,152275,0
+PODD.US,D,20160906,000000,43.38,43.925,42.92,43.89,266529,0
+PODD.US,D,20160907,000000,43.51,44.35,43.29,44.05,818432,0
+PODD.US,D,20160908,000000,43.93,44,43.38,43.63,795184,0
+PODD.US,D,20160909,000000,43.33,43.56,40.99,41.03,419000,0
+PODD.US,D,20160912,000000,40.86,41.88,40.36,41.87,242059,0
+PODD.US,D,20160913,000000,41.66,41.66,40.48,40.69,200473,0
+PODD.US,D,20160914,000000,40.71,41.37,40.54,41.23,262674,0
+PODD.US,D,20160915,000000,41.24,42.25,40.73,42.17,315179,0
+PODD.US,D,20160916,000000,42.64,42.91,42.24,42.48,648221,0
+PODD.US,D,20160919,000000,42.56,43.53,42.45,43.45,382092,0
+PODD.US,D,20160920,000000,43.82,43.82,43.05,43.22,324906,0
+PODD.US,D,20160921,000000,43.29,44.97,43.04,44.88,393379,0
+PODD.US,D,20160922,000000,45.18,45.595,44.78,45.07,486910,0
+PODD.US,D,20160923,000000,45.11,45.296,43.58,43.93,257694,0
+PODD.US,D,20160926,000000,43.86,44.12,43.05,43.26,484328,0
+PODD.US,D,20160927,000000,42.89,43.8,42.84,43.79,137424,0
+PODD.US,D,20160928,000000,43.69,43.85,42.08,42.84,810361,0
+PODD.US,D,20160929,000000,42.65,42.65,39.31,39.53,837308,0
+PODD.US,D,20160930,000000,40.42,41.07,39.92,40.94,660412,0
+PODD.US,D,20161003,000000,40.63,40.76,40.04,40.72,399196,0
+PODD.US,D,20161004,000000,40.95,41.1,39.49,39.66,321816,0
+PODD.US,D,20161005,000000,39.69,40.11,39.5,39.58,324735,0
+PODD.US,D,20161006,000000,39.43,39.92,39.21,39.42,288510,0
+PODD.US,D,20161007,000000,39.51,39.94,39.2,39.865,271605,0
+PODD.US,D,20161010,000000,40.2,41.13,40.2,40.68,288688,0
+PODD.US,D,20161011,000000,40.5,40.5,38.69,38.79,391187,0
+PODD.US,D,20161012,000000,38.96,39.88,38.735,38.89,248776,0
+PODD.US,D,20161013,000000,38.48,39.29,38.29,38.65,195823,0
+PODD.US,D,20161014,000000,38.75,39.02,38.58,38.68,237761,0
+PODD.US,D,20161017,000000,38.64,39.6,38.36,39.335,226920,0
+PODD.US,D,20161018,000000,39.86,40.215,39.5,39.72,344699,0
+PODD.US,D,20161019,000000,39.82,40,39.21,39.49,106548,0
+PODD.US,D,20161020,000000,39.3,40.25,39.21,40.18,282566,0
+PODD.US,D,20161021,000000,39.76,40.45,39.76,40.08,309205,0
+PODD.US,D,20161024,000000,40.33,40.78,40.19,40.66,157730,0
+PODD.US,D,20161025,000000,40.54,40.575,38.99,39.41,292106,0
+PODD.US,D,20161026,000000,39.28,39.28,37.66,37.83,345886,0
+PODD.US,D,20161027,000000,38.03,38.03,36.99,37.07,231959,0
+PODD.US,D,20161028,000000,36.99,38.01,36.88,37.01,395289,0
+PODD.US,D,20161031,000000,36.97,37.38,36.585,37.12,310846,0
+PODD.US,D,20161101,000000,37.21,37.35,36.29,36.65,492416,0
+PODD.US,D,20161102,000000,35.48,35.55,31.87,32.07,2132614,0
+PODD.US,D,20161103,000000,32.06,32.59,30.69,30.73,1220311,0
+PODD.US,D,20161104,000000,35.5,36.7,34.11,35.23,2996794,0
+PODD.US,D,20161107,000000,35.91,36.06,34.97,35.81,1283589,0
+PODD.US,D,20161108,000000,35.5,36.08,35.11,35.38,421554,0
+PODD.US,D,20161109,000000,35.32,35.7,33.48,35.58,1503662,0
+PODD.US,D,20161110,000000,36.28,36.49,34.83,36.21,856280,0
+PODD.US,D,20161111,000000,36.2,36.5576,35.18,35.53,673050,0
+PODD.US,D,20161114,000000,35.93,36.2,34.39,34.69,861941,0
+PODD.US,D,20161115,000000,34.63,37.51,32.98,36.64,2774489,0
+PODD.US,D,20161116,000000,36.32,37.98,35.715,36.57,769410,0
+PODD.US,D,20161117,000000,36.67,37.805,36.37,37.25,796555,0
+PODD.US,D,20161118,000000,37.52,37.95,36.86,37.19,672864,0
+PODD.US,D,20161121,000000,37.07,38.04,36.09,37.99,937939,0
+PODD.US,D,20161122,000000,37.2,38.04,36.84,37.12,489563,0
+PODD.US,D,20161123,000000,36.82,36.87,36.15,36.66,439512,0
+PODD.US,D,20161125,000000,36.9,36.9,36.23,36.45,118433,0
+PODD.US,D,20161128,000000,36.31,36.575,35.07,35.21,536444,0
+PODD.US,D,20161129,000000,35.16,35.535,33.8,34.91,1139050,0
+PODD.US,D,20161130,000000,35,35.47,33.64,33.65,992851,0
+PODD.US,D,20161201,000000,33.62,33.62,32.12,32.77,936232,0
+PODD.US,D,20161202,000000,32.83,34.09,32.19,33.33,734221,0
+PODD.US,D,20161205,000000,34.39,35.6,34.11,35.12,675697,0
+PODD.US,D,20161206,000000,35.18,36.1,35.12,36.06,440678,0
+PODD.US,D,20161207,000000,36.1,36.57,35.83,36.3,790313,0
+PODD.US,D,20161208,000000,36.3,37.61,36.05,37.54,671920,0
+PODD.US,D,20161209,000000,37.76,38.29,37.31,37.61,472482,0
+PODD.US,D,20161212,000000,37.67,38.02,37.48,37.73,571922,0
+PODD.US,D,20161213,000000,38.03,38.12,37.38,37.47,266883,0
+PODD.US,D,20161214,000000,37.45,37.76,36.68,37.51,538196,0
+PODD.US,D,20161215,000000,37.56,37.77,36.87,37.57,466501,0
+PODD.US,D,20161216,000000,37.69,38.2,37.27,37.61,575762,0
+PODD.US,D,20161219,000000,37.61,39.1,37.6,38.58,521133,0
+PODD.US,D,20161220,000000,38.76,39.27,37.68,37.98,450185,0
+PODD.US,D,20161221,000000,37.88,38.3,37.425,37.58,217075,0
+PODD.US,D,20161222,000000,37.51,38.09,37.17,37.36,311354,0
+PODD.US,D,20161223,000000,37.29,37.86,37.29,37.68,166177,0
+PODD.US,D,20161227,000000,37.66,38.25,37.55,37.94,256292,0
+PODD.US,D,20161228,000000,37.97,37.97,37.45,37.55,353511,0
+PODD.US,D,20161229,000000,37.52,37.92,37.35,37.57,214892,0
+PODD.US,D,20161230,000000,37.66,37.72,37.15,37.68,323349,0
+PODD.US,D,20170103,000000,38.14,38.2924,37.22,37.35,516531,0
+PODD.US,D,20170104,000000,37.43,37.68,36.86,37.6,461584,0
+PODD.US,D,20170105,000000,37.73,38.27,36.8,36.98,659940,0
+PODD.US,D,20170106,000000,38.12,39.24,37.48,37.9,891998,0
+PODD.US,D,20170109,000000,37.99,38.55,37.7,38.29,437653,0
+PODD.US,D,20170110,000000,38.26,41.48,38.19,41.2,1430036,0
+PODD.US,D,20170111,000000,41.02,41.59,39.92,40.69,1014658,0
+PODD.US,D,20170112,000000,40.39,40.46,39.64,40.13,443390,0
+PODD.US,D,20170113,000000,40,44.9199,39.7,43.55,1641671,0
+PODD.US,D,20170117,000000,43.54,44.09,42.99,43.5,720540,0
+PODD.US,D,20170118,000000,43.56,44.025,43.21,43.61,359823,0
+PODD.US,D,20170119,000000,43.37,43.78,42.51,43.05,232000,0
+PODD.US,D,20170120,000000,43.04,43.23,41.91,42.11,423994,0
+PODD.US,D,20170123,000000,41.99,42.25,41.29,41.41,280873,0
+PODD.US,D,20170124,000000,41.57,41.615,40.69,41.42,289158,0
+PODD.US,D,20170125,000000,41.42,42.13,41.355,41.84,333639,0
+PODD.US,D,20170126,000000,41.75,42.48,41.15,41.29,170376,0
+PODD.US,D,20170127,000000,41.18,41.83,41.18,41.64,158738,0
+PODD.US,D,20170130,000000,41.42,41.65,40.79,41.49,515752,0
+PODD.US,D,20170131,000000,41.51,41.925,41.265,41.6,448783,0
+PODD.US,D,20170201,000000,41.89,43.08,41.595,41.79,590115,0
+PODD.US,D,20170202,000000,41.84,42.81,41.42,42.11,222950,0
+PODD.US,D,20170203,000000,42.31,42.83,42.04,42.76,246103,0
+PODD.US,D,20170206,000000,42.55,42.78,42.15,42.3,137513,0
+PODD.US,D,20170207,000000,42.32,43.19,42.155,43.03,260954,0
+PODD.US,D,20170208,000000,42.84,42.9425,42.21,42.23,206187,0
+PODD.US,D,20170209,000000,42.29,42.74,42.17,42.3,274895,0
+PODD.US,D,20170210,000000,42.48,42.58,41.9,42.33,134677,0
+PODD.US,D,20170213,000000,42.49,42.69,41.75,41.93,229065,0
+PODD.US,D,20170214,000000,41.77,42.74,41.77,42.63,293420,0
+PODD.US,D,20170215,000000,42.53,43.58,42.19,43.4,290306,0
+PODD.US,D,20170216,000000,43.33,43.9,42.46,43.42,418318,0
+PODD.US,D,20170217,000000,43.59,45.595,42.8639,45.33,518467,0
+PODD.US,D,20170221,000000,45.28,46.1,45.185,46,564163,0
+PODD.US,D,20170222,000000,46.1,46.92,45.89,46.22,620601,0
+PODD.US,D,20170223,000000,46.47,46.82,44.39,45.52,896702,0
+PODD.US,D,20170224,000000,45.04,46.28,44.95,45.96,342349,0
+PODD.US,D,20170227,000000,45.15,46.38,44.5,46.17,817729,0
+PODD.US,D,20170228,000000,43.7,46.19,40.0001,43.56,1607673,0
+PODD.US,D,20170301,000000,43.94,46.42,43.84,46.11,1103246,0
+PODD.US,D,20170302,000000,45.97,48.23,45.635,47.24,1103381,0
+PODD.US,D,20170303,000000,46.89,47.38,46.04,46.3,554567,0
+PODD.US,D,20170306,000000,45.15,45.34,43.35,43.67,699711,0
+PODD.US,D,20170307,000000,43.42,44.81,43.19,44.71,441110,0
+PODD.US,D,20170308,000000,44.9,45.41,43.035,45.33,455172,0
+PODD.US,D,20170309,000000,45.25,45.38,44.65,44.82,274066,0
+PODD.US,D,20170310,000000,45.22,45.31,44.62,44.91,262044,0
+PODD.US,D,20170313,000000,45.17,45.3,44.645,45.11,421222,0
+PODD.US,D,20170314,000000,44.83,45.22,44.17,44.73,261727,0
+PODD.US,D,20170315,000000,44.9,45.16,44.16,44.84,361501,0
+PODD.US,D,20170316,000000,45.04,45.13,44.08,44.26,228282,0
+PODD.US,D,20170317,000000,44.14,45.15,44,44.57,421810,0
+PODD.US,D,20170320,000000,44.51,45,43.99,44.23,337919,0
+PODD.US,D,20170321,000000,44.52,44.79,42.25,42.44,616052,0
+PODD.US,D,20170322,000000,42.33,43.99,41.68,42.22,287722,0
+PODD.US,D,20170323,000000,42.22,42.55,41.68,42.05,342012,0
+PODD.US,D,20170324,000000,42.11,43.24,42.11,42.88,272393,0
+PODD.US,D,20170327,000000,42.25,42.47,41.71,42.35,335226,0
+PODD.US,D,20170328,000000,42.16,42.66,41.48,42.43,431173,0
+PODD.US,D,20170329,000000,42.33,43.16,42.015,42.67,282899,0
+PODD.US,D,20170330,000000,42.69,42.74,42.31,42.65,262064,0
+PODD.US,D,20170331,000000,42.5,43.37,42.33,43.09,252107,0
+PODD.US,D,20170403,000000,43.06,43.73,42.19,42.91,319358,0
+PODD.US,D,20170404,000000,42.85,43.27,41.84,42.32,309306,0
+PODD.US,D,20170405,000000,42.56,42.86,41.9,41.98,225306,0
+PODD.US,D,20170406,000000,41.9,42.5,41.36,42.49,148289,0
+PODD.US,D,20170407,000000,42.28,42.83,41.96,42.75,467727,0
+PODD.US,D,20170410,000000,42.91,42.91,41.672,42.14,262273,0
+PODD.US,D,20170411,000000,41.92,42.38,41.49,42.3,511753,0
+PODD.US,D,20170412,000000,42.2,42.55,41.53,41.64,291848,0
+PODD.US,D,20170413,000000,40.75,42.08,40.28,41.37,401426,0
+PODD.US,D,20170417,000000,41.51,41.61,41.01,41.43,206343,0
+PODD.US,D,20170418,000000,41.26,41.3,40.37,40.93,420730,0
+PODD.US,D,20170419,000000,40.92,41.65,40.92,41.31,557708,0
+PODD.US,D,20170420,000000,41.46,42.03,41.39,41.8,234257,0
+PODD.US,D,20170421,000000,41.81,42.1,41.46,41.5,339802,0
+PODD.US,D,20170424,000000,42.29,42.61,41.91,42.36,399899,0
+PODD.US,D,20170425,000000,42.74,43.33,42.74,43.03,425224,0
+PODD.US,D,20170426,000000,43.01,44.3,43.01,43.86,475479,0
+PODD.US,D,20170427,000000,43.92,44.46,43.75,44.23,930050,0
+PODD.US,D,20170428,000000,44.44,44.44,43.38,43.41,500056,0
+PODD.US,D,20170501,000000,43.4,44.07,43.4,43.81,378498,0
+PODD.US,D,20170502,000000,43.93,43.93,43.21,43.58,396243,0
+PODD.US,D,20170503,000000,43.29,43.35,41.17,41.33,453074,0
+PODD.US,D,20170504,000000,41.44,41.44,40.655,41.05,624403,0
+PODD.US,D,20170505,000000,41.25,42.13,41.04,42.1,423001,0
+PODD.US,D,20170508,000000,42,42.25,40.88,41.37,617874,0
+PODD.US,D,20170509,000000,42.5,43.67,39.14,39.67,1615974,0
+PODD.US,D,20170510,000000,40.13,40.45,39.0302,39.1,706696,0
+PODD.US,D,20170511,000000,39,39.27,38.43,39.11,573106,0
+PODD.US,D,20170512,000000,39.63,40.24,39.42,40.17,472054,0
+PODD.US,D,20170515,000000,40.1,41.14,40.08,40.96,538784,0
+PODD.US,D,20170516,000000,40.91,41.35,40.13,40.89,288041,0
+PODD.US,D,20170517,000000,40.44,41.13,40.42,40.6,461927,0
+PODD.US,D,20170518,000000,40.68,41.4499,40.49,41.19,349107,0
+PODD.US,D,20170519,000000,41.26,42.02,41.12,42,387988,0
+PODD.US,D,20170522,000000,42.27,42.68,42.01,42.39,315093,0
+PODD.US,D,20170523,000000,42.3,42.61,42.02,42.03,251287,0
+PODD.US,D,20170524,000000,42.04,42.65,41.775,42.37,175821,0
+PODD.US,D,20170525,000000,42.72,43.44,42.48,42.7,353833,0
+PODD.US,D,20170526,000000,42.59,42.93,42.18,42.82,428026,0
+PODD.US,D,20170530,000000,42.62,42.92,41.85,41.86,307757,0
+PODD.US,D,20170531,000000,42.04,42.2,41.59,41.97,354466,0
+PODD.US,D,20170601,000000,41.95,42.5,41.69,42.33,281892,0
+PODD.US,D,20170602,000000,42.56,43.65,42.55,43.63,434330,0
+PODD.US,D,20170605,000000,43.7,43.7,42.28,42.8,315717,0
+PODD.US,D,20170606,000000,42.53,42.955,42.26,42.5,325082,0
+PODD.US,D,20170607,000000,42.58,42.97,42.09,42.47,402949,0
+PODD.US,D,20170608,000000,42.49,42.79,41.87,42.06,520394,0
+PODD.US,D,20170609,000000,42.06,42.5,40.92,41.41,328051,0
+PODD.US,D,20170612,000000,41.48,43.9,41.36,43.84,679489,0
+PODD.US,D,20170613,000000,44.02,44.53,43.64,44.24,366295,0
+PODD.US,D,20170614,000000,44.47,46.34,44.44,46.19,493645,0
+PODD.US,D,20170615,000000,45.8,46.78,45.45,46.77,333344,0
+PODD.US,D,20170616,000000,46.27,47.5,46.27,46.77,677308,0
+PODD.US,D,20170619,000000,46.91,48.8,46.83,48.44,489782,0
+PODD.US,D,20170620,000000,48.32,48.44,47.64,47.94,298052,0
+PODD.US,D,20170621,000000,48.04,48.4775,47.78,47.9,318135,0
+PODD.US,D,20170622,000000,47.72,48.86,47.72,48.8,453379,0
+PODD.US,D,20170623,000000,48.44,49.59,48.01,49.38,354646,0
+PODD.US,D,20170626,000000,49.57,50.32,48.97,50.22,425933,0
+PODD.US,D,20170627,000000,50.21,50.56,49,49,992774,0
+PODD.US,D,20170628,000000,49.43,50.56,47.311,50.42,302282,0
+PODD.US,D,20170629,000000,50.41,50.89,49.44,50.19,440184,0
+PODD.US,D,20170630,000000,50.46,52.01,50.42,51.31,447507,0
+PODD.US,D,20170703,000000,51.56,51.665,50.39,51.15,247649,0
+PODD.US,D,20170705,000000,51.24,52.48,50.76,52.07,335989,0
+PODD.US,D,20170706,000000,51.64,51.97,50.81,51.03,739798,0
+PODD.US,D,20170707,000000,51.29,51.87,50.7,51.53,258552,0
+PODD.US,D,20170710,000000,51.46,51.67,50.65,50.94,416804,0
+PODD.US,D,20170711,000000,51.01,51.77,50.71,51.14,351899,0
+PODD.US,D,20170712,000000,51.55,51.74,50.31,50.47,396477,0
+PODD.US,D,20170713,000000,50.6,50.6,49.31,49.61,507449,0
+PODD.US,D,20170714,000000,49.55,51,49.47,50.73,228669,0
+PODD.US,D,20170717,000000,49.85,50.555,49.4,49.49,360716,0
+PODD.US,D,20170718,000000,49.43,49.6612,48.89,49.6,252126,0
+PODD.US,D,20170719,000000,49.6,50.04,49.36,49.8,278826,0
+PODD.US,D,20170720,000000,49.86,50.81,49.65,50.4,272265,0
+PODD.US,D,20170721,000000,51.04,52.55,50.95,51.43,786005,0
+PODD.US,D,20170724,000000,51.38,52.79,51.06,52.76,661955,0
+PODD.US,D,20170725,000000,52.88,53.83,52.41,53.52,529555,0
+PODD.US,D,20170726,000000,53.52,53.899,52.71,53.24,338409,0
+PODD.US,D,20170727,000000,53.49,53.8,51.91,52.26,313707,0
+PODD.US,D,20170728,000000,52.03,52.03,51.04,51.31,277999,0
+PODD.US,D,20170731,000000,48.82,51.75,48.82,50.32,321797,0
+PODD.US,D,20170801,000000,50.6,50.68,49.3,49.68,290497,0
+PODD.US,D,20170802,000000,49.9,50.43,49.15,50.36,260906,0
+PODD.US,D,20170803,000000,50.3,50.69,49.6,50.09,343064,0
+PODD.US,D,20170804,000000,52.8,55.46,52.3,53.65,953778,0
+PODD.US,D,20170807,000000,53.67,54.58,53.05,53.88,266102,0
+PODD.US,D,20170808,000000,53.92,55.21,53.23,54.71,520189,0
+PODD.US,D,20170809,000000,54.33,54.575,53.46,53.8,319268,0
+PODD.US,D,20170810,000000,53.22,53.8,52.15,52.53,272215,0
+PODD.US,D,20170811,000000,52.64,53.44,51.36,51.92,484333,0
+PODD.US,D,20170814,000000,52.39,54.22,52.28,54.07,518457,0
+PODD.US,D,20170815,000000,54.06,54.82,53.6,54.26,215386,0
+PODD.US,D,20170816,000000,54.52,55,54.14,54.99,223933,0
+PODD.US,D,20170817,000000,54.69,55.92,54.52,54.58,369029,0
+PODD.US,D,20170818,000000,53.95,55,53.635,54.82,277593,0
+PODD.US,D,20170821,000000,54.9,55.94,54.78,55.785,336185,0
+PODD.US,D,20170822,000000,55.79,58.2,55.74,57.48,666777,0
+PODD.US,D,20170823,000000,57.02,58.48,56.61,57.65,445410,0
+PODD.US,D,20170824,000000,57.89,58.32,57.11,57.86,297028,0
+PODD.US,D,20170825,000000,58.06,58.07,56.92,57.18,200271,0
+PODD.US,D,20170828,000000,57.54,57.81,57.08,57.74,184839,0
+PODD.US,D,20170829,000000,57.4,57.96,57.2,57.62,133136,0
+PODD.US,D,20170830,000000,57.45,57.85,57,57.26,166402,0
+PODD.US,D,20170831,000000,57.54,58.25,57.32,58.06,291363,0
+PODD.US,D,20170901,000000,58.03,58.785,57.63,58.17,312719,0
+PODD.US,D,20170905,000000,58.09,58.99,57.21,57.95,170700,0
+PODD.US,D,20170906,000000,58.31,58.78,57.37,58.61,223448,0
+PODD.US,D,20170907,000000,58.78,58.84,57.82,57.97,473260,0
+PODD.US,D,20170908,000000,58.07,59.965,58.07,58.68,265827,0
+PODD.US,D,20170911,000000,58.94,59.02,58.26,58.32,317900,0
+PODD.US,D,20170912,000000,58.55,58.72,57.51,58.65,367937,0
+PODD.US,D,20170913,000000,58.5,58.94,58.05,58.81,216716,0
+PODD.US,D,20170914,000000,58.66,59.63,58.44,59.16,332833,0
+PODD.US,D,20170915,000000,59.39,59.835,57.231,59.46,565554,0
+PODD.US,D,20170918,000000,59.84,59.9857,58.64,58.71,252198,0
+PODD.US,D,20170919,000000,58.63,58.63,57.85,58.22,221645,0
+PODD.US,D,20170920,000000,58.05,58.5929,57.575,57.83,293307,0
+PODD.US,D,20170921,000000,57.72,58.005,56.97,57.16,402171,0
+PODD.US,D,20170922,000000,57.07,58.01,56.93,57.43,402680,0
+PODD.US,D,20170925,000000,57.51,58.41,56.58,57,156346,0
+PODD.US,D,20170926,000000,57.15,57.19,56.43,56.67,217474,0
+PODD.US,D,20170927,000000,56.95,58.28,56.55,57.74,383808,0
+PODD.US,D,20170928,000000,56.84,57.18,55.635,55.65,695411,0
+PODD.US,D,20170929,000000,55.64,55.78,54.55,55.08,807207,0
+PODD.US,D,20171002,000000,55.08,56.2,55.08,55.67,1297315,0
+PODD.US,D,20171003,000000,56.15,56.15,55.045,55.75,565340,0
+PODD.US,D,20171004,000000,56.05,56.24,55.71,56.1,726041,0
+PODD.US,D,20171005,000000,56.56,59.405,56.53,59.09,1977397,0
+PODD.US,D,20171006,000000,59.1,59.47,58.56,58.83,460509,0
+PODD.US,D,20171009,000000,58.83,59.8,58.77,59.02,391407,0
+PODD.US,D,20171010,000000,59.47,59.62,58.64,59.57,549379,0
+PODD.US,D,20171011,000000,59.76,60.47,59.635,60.35,379511,0
+PODD.US,D,20171012,000000,60.73,61.06,60.445,60.89,482029,0
+PODD.US,D,20171013,000000,60.755,61.085,60.275,60.93,421289,0
+PODD.US,D,20171016,000000,61,61.25,60.11,60.49,394838,0
+PODD.US,D,20171017,000000,60.26,61.835,59.91,61.69,430146,0
+PODD.US,D,20171018,000000,61.9,62.82,61.22,62.59,521363,0
+PODD.US,D,20171019,000000,62.34,62.52,60.81,61.97,433338,0
+PODD.US,D,20171020,000000,62.54,62.73,61.49,61.58,251622,0
+PODD.US,D,20171023,000000,61.57,62.08,61.01,61.02,234679,0
+PODD.US,D,20171024,000000,60.99,61.28,59.58,59.65,365215,0
+PODD.US,D,20171025,000000,59.41,59.85,57.75,57.99,490178,0
+PODD.US,D,20171026,000000,58.17,58.53,57.15,58.5,528937,0
+PODD.US,D,20171027,000000,58.71,59.88,57.54,57.56,478349,0
+PODD.US,D,20171030,000000,57.7,58.38,56.62,58.34,426307,0
+PODD.US,D,20171031,000000,58.64,59.05,58.1,58.81,344200,0
+PODD.US,D,20171101,000000,59.29,59.29,58.155,58.42,384251,0
+PODD.US,D,20171102,000000,58.76,58.825,57.19,58.15,947588,0
+PODD.US,D,20171103,000000,64.61,69.9,63.05,69.45,3435842,0
+PODD.US,D,20171106,000000,69.44,71.16,69.12,69.86,1234063,0
+PODD.US,D,20171107,000000,67.93,72.26,67.85,71.68,2886870,0
+PODD.US,D,20171108,000000,70.26,70.75,66.99,67.59,2530236,0
+PODD.US,D,20171109,000000,67.04,67.942,66.5,67.6,1180121,0
+PODD.US,D,20171110,000000,67.32,68.14,66.88,67.78,549387,0
+PODD.US,D,20171113,000000,67.76,68.28,66.86,68.26,842921,0
+PODD.US,D,20171114,000000,67.72,68.2,67.22,67.42,506448,0
+PODD.US,D,20171115,000000,67.23,68.32,66.57,67.86,589029,0
+PODD.US,D,20171116,000000,68.27,70.28,68.27,69,750763,0
+PODD.US,D,20171117,000000,68.51,70.89,68.37,70.64,494067,0
+PODD.US,D,20171120,000000,70.89,72.18,70.79,71.8,314302,0
+PODD.US,D,20171121,000000,71.92,72.99,70.54,70.96,535630,0
+PODD.US,D,20171122,000000,71.03,72.62,69.79,70,734710,0
+PODD.US,D,20171124,000000,70.42,71.19,69.98,70.06,422971,0
+PODD.US,D,20171127,000000,70.34,71.41,69.23,71.09,946221,0
+PODD.US,D,20171128,000000,71.34,71.71,69.875,71.36,519843,0
+PODD.US,D,20171129,000000,71.48,72.14,70.6,71.15,679509,0
+PODD.US,D,20171130,000000,71.56,72.03,70.38,71.73,508659,0
+PODD.US,D,20171201,000000,71.6,71.73,68.6,70.68,457708,0
+PODD.US,D,20171204,000000,71.2,71.34,69.14,69.65,693899,0
+PODD.US,D,20171205,000000,69.75,70.375,68.85,69.48,553659,0
+PODD.US,D,20171206,000000,69.26,69.61,68.2,68.8,316458,0
+PODD.US,D,20171207,000000,69.15,69.97,68.71,68.73,498622,0
+PODD.US,D,20171208,000000,69.41,70.01,69.03,69.76,471217,0
+PODD.US,D,20171211,000000,69.73,70.74,69.6303,70.5,451592,0
+PODD.US,D,20171212,000000,70.6,71.24,70.01,70.1,441524,0
+PODD.US,D,20171213,000000,70.05,70.87,69.85,70.07,388692,0
+PODD.US,D,20171214,000000,70.03,70.11,67.69,68.04,592480,0
+PODD.US,D,20171215,000000,68.13,69.3625,67.43,68.43,569827,0
+PODD.US,D,20171218,000000,68.93,69.285,68.51,69.03,393325,0
+PODD.US,D,20171219,000000,69.19,70.16,68.87,69.55,360402,0
+PODD.US,D,20171220,000000,69.61,70.96,69.34,69.52,292724,0
+PODD.US,D,20171221,000000,69.53,70.02,68.13,68.2,479372,0
+PODD.US,D,20171222,000000,68.3,69.45,68.241,69.17,477930,0
+PODD.US,D,20171226,000000,68.97,69.97,68.97,69.34,170005,0
+PODD.US,D,20171227,000000,69.61,70.2,68.6,68.67,254655,0
+PODD.US,D,20171228,000000,68.95,69.72,68.7,69.66,163264,0
+PODD.US,D,20171229,000000,69.67,70.13,68.756,69,305226,0
+PODD.US,D,20180102,000000,69.14,69.54,68.57,69,485461,0
+PODD.US,D,20180103,000000,69,69.6,68.6,69,589847,0
+PODD.US,D,20180104,000000,69,69.24,68.01,68.49,273616,0
+PODD.US,D,20180105,000000,68.92,68.995,67.88,68.76,448925,0
+PODD.US,D,20180108,000000,71.17,78.18,71.17,78.12,1601365,0
+PODD.US,D,20180109,000000,78.51,78.6463,75,75.08,1101877,0
+PODD.US,D,20180110,000000,75.06,76.05,72.99,75.83,965851,0
+PODD.US,D,20180111,000000,75.88,77.72,74.83,77.3,643250,0
+PODD.US,D,20180112,000000,77.65,77.65,75.21,75.62,487604,0
+PODD.US,D,20180116,000000,75.74,76.4,73.66,73.79,437536,0
+PODD.US,D,20180117,000000,73.82,74.745,72.22,72.91,636133,0
+PODD.US,D,20180118,000000,72.94,73.19,72.08,72.89,380900,0
+PODD.US,D,20180119,000000,72.81,75.44,72.81,75.18,662461,0
+PODD.US,D,20180122,000000,75.25,76.15,74.38,75.9,398789,0
+PODD.US,D,20180123,000000,75.7,76.53,75.7,76.24,298749,0
+PODD.US,D,20180124,000000,76.6,76.9999,75.98,76.63,1052677,0
+PODD.US,D,20180125,000000,77.1,77.48,76.45,77.09,181653,0
+PODD.US,D,20180126,000000,77.43,77.845,76.63,77.76,211950,0
+PODD.US,D,20180129,000000,77.74,78.5,77,78.06,294809,0
+PODD.US,D,20180130,000000,77.41,78.61,76.17,77.25,374130,0
+PODD.US,D,20180131,000000,77.73,78.43,76.265,76.53,297655,0
+PODD.US,D,20180201,000000,76.11,77.11,75.46,76.85,296228,0
+PODD.US,D,20180202,000000,76.36,76.74,75.0049,75.84,358307,0
+PODD.US,D,20180205,000000,75.57,75.9,73.55,73.92,421427,0
+PODD.US,D,20180206,000000,72.64,75.28,72.03,75.12,840110,0
+PODD.US,D,20180207,000000,75.13,76.3,74.67,75.66,552000,0
+PODD.US,D,20180208,000000,75.81,75.905,72.84,72.9,521289,0
+PODD.US,D,20180209,000000,73.59,73.86,71.2,72.75,513589,0
+PODD.US,D,20180212,000000,72.99,74.43,71.75,73.49,319056,0
+PODD.US,D,20180213,000000,72.95,73.62,71.68,72.46,466611,0
+PODD.US,D,20180214,000000,71.77,74.95,71.77,74.5,347819,0
+PODD.US,D,20180215,000000,75.09,76.75,74.51,76.75,487056,0
+PODD.US,D,20180216,000000,76.25,77.4,75.845,76.78,209344,0
+PODD.US,D,20180220,000000,76.5,78.79,75.57,77.63,368352,0
+PODD.US,D,20180221,000000,77.8,79.57,76.2,77.75,936993,0
+PODD.US,D,20180222,000000,78.44,83.56,78.17,80.46,1131757,0
+PODD.US,D,20180223,000000,80.5,80.68,74.6801,75.55,770434,0
+PODD.US,D,20180226,000000,75.55,77.36,74.73,76.8,351055,0
+PODD.US,D,20180227,000000,77.02,77.75,76.16,76.5,316061,0
+PODD.US,D,20180228,000000,76.52,77.635,75.06,75.09,275050,0
+PODD.US,D,20180301,000000,75.42,75.66,72.1,72.87,333146,0
+PODD.US,D,20180302,000000,72.17,74.05,72,73.07,745950,0
+PODD.US,D,20180305,000000,72.86,76.16,72.65,75.82,390070,0
+PODD.US,D,20180306,000000,76.81,79.3,76.64,78.95,450036,0
+PODD.US,D,20180307,000000,78.39,81.39,78.39,80.62,455817,0
+PODD.US,D,20180308,000000,80.83,81.78,79.12,79.66,400252,0
+PODD.US,D,20180309,000000,79.88,81.02,79.14,80.33,299044,0
+PODD.US,D,20180312,000000,80.87,83.35,80,83.15,553988,0
+PODD.US,D,20180313,000000,83.47,84.86,78.56,84.74,439835,0
+PODD.US,D,20180314,000000,83.81,85.44,83.81,84.52,593855,0
+PODD.US,D,20180315,000000,84.87,85.33,83.98,84.61,462350,0
+PODD.US,D,20180316,000000,84.48,85.715,83.78,85.23,511279,0
+PODD.US,D,20180319,000000,84.68,85.22,83.3201,84.19,535410,0
+PODD.US,D,20180320,000000,84.45,85.33,83.79,84.62,225361,0
+PODD.US,D,20180321,000000,84.61,86.9,83.79,86.56,419714,0
+PODD.US,D,20180322,000000,85.97,86.43,84.83,85.25,323549,0
+PODD.US,D,20180323,000000,85.01,86.26,84.205,84.28,511507,0
+PODD.US,D,20180326,000000,85.54,87.3,84.43,87.2,406690,0
+PODD.US,D,20180327,000000,87.34,88.88,86.33,87.07,922415,0
+PODD.US,D,20180328,000000,86.94,87.78,84.64,84.97,1104357,0
+PODD.US,D,20180329,000000,85.61,87.62,84.46,86.68,525627,0
+PODD.US,D,20180402,000000,86.15,86.71,83.92,85,653690,0
+PODD.US,D,20180403,000000,85.54,85.87,83.72,85.08,466619,0
+PODD.US,D,20180404,000000,84.57,85.24,83.4,84.41,578781,0
+PODD.US,D,20180405,000000,85.05,87.23,84.87,86.08,367360,0
+PODD.US,D,20180406,000000,85.69,86.4,83.01,83.77,381648,0
+PODD.US,D,20180409,000000,84.23,86.44,83.83,85.02,386257,0
+PODD.US,D,20180410,000000,85.92,87.12,85.28,86.15,319963,0
+PODD.US,D,20180411,000000,85.53,86.44,85.17,85.53,244056,0
+PODD.US,D,20180412,000000,86.17,86.29,85.52,85.68,265295,0
+PODD.US,D,20180413,000000,85.67,86.02,84.39,84.94,396079,0
+PODD.US,D,20180416,000000,85.65,86.1997,85.42,85.66,231530,0
+PODD.US,D,20180417,000000,86.54,88.14,85.64,87.82,242823,0
+PODD.US,D,20180418,000000,88.46,89.3,87.57,88.64,210600,0
+PODD.US,D,20180419,000000,88.24,88.95,87.56,88.45,228174,0
+PODD.US,D,20180420,000000,88.28,89.63,86.36,86.69,234392,0
+PODD.US,D,20180423,000000,87.06,88.18,86.05,86.45,182121,0
+PODD.US,D,20180424,000000,86.58,87.489,83.85,84.9,262598,0
+PODD.US,D,20180425,000000,84.78,85.8,83.87,84.89,270525,0
+PODD.US,D,20180426,000000,85.15,86.51,84.99,86.42,547743,0
+PODD.US,D,20180427,000000,86.75,87.59,85.97,87.34,220761,0
+PODD.US,D,20180430,000000,87.53,88.21,85.91,86,384204,0
+PODD.US,D,20180501,000000,85.68,88.03,84.14,87.08,346375,0
+PODD.US,D,20180502,000000,87.27,89,86.61,86.97,528146,0
+PODD.US,D,20180503,000000,86.62,88.7,84.9,87.09,641865,0
+PODD.US,D,20180504,000000,89.25,94.255,81.06,83.88,1265850,0
+PODD.US,D,20180507,000000,84,86.33,83.1,83.62,419994,0
+PODD.US,D,20180508,000000,82.93,84.475,82.1476,83.27,353024,0
+PODD.US,D,20180509,000000,83.45,84.44,81.86,83.72,447971,0
+PODD.US,D,20180510,000000,84.01,87.16,83.71,86.16,379655,0
+PODD.US,D,20180511,000000,85.96,87.58,85.71,86.35,286540,0
+PODD.US,D,20180514,000000,86.53,87.54,86.02,87.22,290826,0
+PODD.US,D,20180515,000000,86.24,87.71,85.89,86.42,278186,0
+PODD.US,D,20180516,000000,86.16,87.39,85.14,86.96,393071,0
+PODD.US,D,20180517,000000,86.97,88.56,86.6,87.55,411338,0
+PODD.US,D,20180518,000000,87.96,88.45,85.8,87.52,282402,0
+PODD.US,D,20180521,000000,88.04,89.32,88,88.92,201349,0
+PODD.US,D,20180522,000000,89.22,89.4,86.92,87.49,200304,0
+PODD.US,D,20180523,000000,86.9,89.21,86.846,89.16,158198,0
+PODD.US,D,20180524,000000,89.41,93.4,88.58,93.15,1550602,0
+PODD.US,D,20180525,000000,92.67,93.91,92.02,92.83,251987,0
+PODD.US,D,20180529,000000,92.38,94.3509,92.2,94.21,657400,0
+PODD.US,D,20180530,000000,94.46,96.38,93.48,93.74,366710,0
+PODD.US,D,20180531,000000,93.98,95.04,93.525,93.79,336625,0
+PODD.US,D,20180601,000000,94.72,95.4,94.3,94.82,394532,0
+PODD.US,D,20180604,000000,96.1,96.136,93.37,94.9,387509,0
+PODD.US,D,20180605,000000,94.84,95.625,94.72,95.52,417110,0
+PODD.US,D,20180606,000000,95.89,96.92,95.51,96.57,375465,0
+PODD.US,D,20180607,000000,96.62,97.16,92.4701,94.02,332395,0
+PODD.US,D,20180608,000000,93.87,97.2258,93.87,96.51,417050,0
+PODD.US,D,20180611,000000,96.48,99.46,95.63,98.42,722077,0
+PODD.US,D,20180612,000000,98.23,100,97.36,99.96,420536,0
+PODD.US,D,20180613,000000,100,102.17,99.65,101.93,528875,0
+PODD.US,D,20180614,000000,102.13,102.89,98.54,99.1,568074,0
+PODD.US,D,20180615,000000,98.58,98.75,96.15,97.39,689409,0
+PODD.US,D,20180618,000000,97.31,97.31,95.76,96.91,447560,0
+PODD.US,D,20180619,000000,96.49,97.24,94.56,95.19,485034,0
+PODD.US,D,20180620,000000,95.09,99.01,94.91,98.15,583737,0
+PODD.US,D,20180621,000000,98.46,98.525,95.045,96.82,884134,0
+PODD.US,D,20180622,000000,97.54,98.93,96.48,97.37,6544391,0
+PODD.US,D,20180625,000000,97.36,98.29,90.7,91.41,891131,0
+PODD.US,D,20180626,000000,91.31,93.42,90.1,92.8,737013,0
+PODD.US,D,20180627,000000,92.89,93.2448,85.04,86.65,1121752,0
+PODD.US,D,20180628,000000,86.51,88.56,84.37,87.99,626328,0
+PODD.US,D,20180629,000000,88.29,89.66,85.18,85.7,612922,0
+PODD.US,D,20180702,000000,85.26,86.23,83.4,86,740377,0
+PODD.US,D,20180703,000000,86.71,87.7,85.8101,86.31,272947,0
+PODD.US,D,20180705,000000,86.67,87.59,85.65,87.4,859050,0
+PODD.US,D,20180706,000000,87.43,89.18,86.07,88.74,492855,0
+PODD.US,D,20180709,000000,88.59,90.15,88.01,89.85,496558,0
+PODD.US,D,20180710,000000,89.75,91.09,88.93,88.96,651675,0
+PODD.US,D,20180711,000000,88.11,88.6615,86.81,87.57,499985,0
+PODD.US,D,20180712,000000,88.53,90,86.28,87.89,721005,0
+PODD.US,D,20180713,000000,87.88,87.88,85.785,86.07,767607,0
+PODD.US,D,20180716,000000,85.81,86.8,84.72,85.99,615447,0
+PODD.US,D,20180717,000000,85.58,87.87,85.17,87.36,665969,0
+PODD.US,D,20180718,000000,87.39,89.04,85.58,88.65,789287,0
+PODD.US,D,20180719,000000,88.64,89.42,87.23,88.89,452383,0
+PODD.US,D,20180720,000000,88.95,89.63,87.34,87.6,414090,0
+PODD.US,D,20180723,000000,87.3,88.29,85.66,86.28,683290,0
+PODD.US,D,20180724,000000,86.42,86.76,81.17,83.79,1169332,0
+PODD.US,D,20180725,000000,84,86,83.21,85.62,945233,0
+PODD.US,D,20180726,000000,85.15,86.81,83.54,85.74,586721,0
+PODD.US,D,20180727,000000,85.75,85.75,82.49,83.3,657556,0
+PODD.US,D,20180730,000000,83.6,84.51,81.015,81.43,759542,0
+PODD.US,D,20180731,000000,81.68,83.66,81.41,83.16,589785,0
+PODD.US,D,20180801,000000,82.97,84.72,82.75,83.87,574952,0
+PODD.US,D,20180802,000000,84.15,88.09,83.71,87.54,1519823,0
+PODD.US,D,20180803,000000,87.64,95.77,82.99,85.89,2983838,0
+PODD.US,D,20180806,000000,85.66,86.55,83.77,85.69,1076000,0
+PODD.US,D,20180807,000000,85.65,86.69,84.75,86.09,583985,0
+PODD.US,D,20180808,000000,86.45,86.48,84.48,84.91,549190,0
+PODD.US,D,20180809,000000,85.2,87.05,84.91,86.07,513534,0
+PODD.US,D,20180810,000000,85.39,87.35,85.01,87.02,583052,0
+PODD.US,D,20180813,000000,87.16,88.2,85.95,86.65,369159,0
+PODD.US,D,20180814,000000,86.6,87.41,85.29,87,342219,0
+PODD.US,D,20180815,000000,86.54,86.71,84.245,86.2,528467,0
+PODD.US,D,20180816,000000,86.35,88.88,86.255,88.03,609804,0
+PODD.US,D,20180817,000000,87.71,88.379,87.19,88.3,610188,0
+PODD.US,D,20180820,000000,89,89.79,87.86,89.42,486294,0
+PODD.US,D,20180821,000000,89.8,91,89.66,90.76,323746,0
+PODD.US,D,20180822,000000,90.75,95.42,90.655,94.33,676156,0
+PODD.US,D,20180823,000000,94.15,95.95,93.28,93.99,663517,0
+PODD.US,D,20180824,000000,94,95.04,92.78,94.07,825580,0
+PODD.US,D,20180827,000000,95.01,97.72,94.14,97.65,833298,0
+PODD.US,D,20180828,000000,97.97,99.64,97.23,99.56,1159820,0
+PODD.US,D,20180829,000000,99.56,101.69,99.56,100.45,1010842,0
+PODD.US,D,20180830,000000,99.52,102.66,96.81,102.53,380546,0
+PODD.US,D,20180831,000000,102.14,104.36,101.95,104.27,366788,0
+PODD.US,D,20180904,000000,104.26,104.585,103.34,103.9,582202,0
+PODD.US,D,20180905,000000,104.01,104.36,100.43,102.69,744659,0
+PODD.US,D,20180906,000000,102.66,104.89,102.39,104.76,500257,0
+PODD.US,D,20180907,000000,104.47,106.32,103.34,103.81,408295,0
+PODD.US,D,20180910,000000,104.49,105.89,103.435,105.88,466837,0
+PODD.US,D,20180911,000000,106.57,108.905,105,108.04,453909,0
+PODD.US,D,20180912,000000,102.24,108.44,102.24,107.05,370429,0
+PODD.US,D,20180913,000000,107.71,108.705,105.74,108.13,368472,0
+PODD.US,D,20180914,000000,107.99,108.455,106.11,106.83,400857,0
+PODD.US,D,20180917,000000,106.9,107.225,101.974,102.55,452894,0
+PODD.US,D,20180918,000000,103.16,105.83,103.16,104.61,398895,0
+PODD.US,D,20180919,000000,103.61,104.46,102.01,103.22,586420,0
+PODD.US,D,20180920,000000,103.46,104.25,102.47,102.6,407989,0
+PODD.US,D,20180921,000000,103.32,103.32,101.46,102.19,654431,0
+PODD.US,D,20180924,000000,101.85,103.2,101.14,102.6,331471,0
+PODD.US,D,20180925,000000,103.29,105.56,102.6,105.34,543559,0
+PODD.US,D,20180926,000000,105.87,107.33,105.15,106.39,498912,0
+PODD.US,D,20180927,000000,106.35,106.35,104.474,105.44,527851,0
+PODD.US,D,20180928,000000,105.16,108.53,104.95,105.95,386545,0
+PODD.US,D,20181001,000000,106.17,106.29,104.12,105.19,473044,0
+PODD.US,D,20181002,000000,104.9,105.35,101.39,101.9,744614,0
+PODD.US,D,20181003,000000,102.08,102.1,99.16,100.21,753843,0
+PODD.US,D,20181004,000000,99.91,99.91,95.88,96.29,635030,0
+PODD.US,D,20181005,000000,96.15,97.58,92.65,95.5,733077,0
+PODD.US,D,20181008,000000,95,96.24,91.33,92.88,700484,0
+PODD.US,D,20181009,000000,92.61,94.67,90.57,90.88,606509,0
+PODD.US,D,20181010,000000,90.49,90.65,87.59,87.67,844443,0
+PODD.US,D,20181011,000000,87.34,89.32,85.87,87.33,1307986,0
+PODD.US,D,20181012,000000,88.87,90.27,86.7,88.55,722828,0
+PODD.US,D,20181015,000000,88.58,90.22,86.98,88.75,646579,0
+PODD.US,D,20181016,000000,89.43,93.1,89.43,92.72,581146,0
+PODD.US,D,20181017,000000,92.14,92.64,90.52,92.41,267055,0
+PODD.US,D,20181018,000000,92.16,92.495,89.42,90.1,435054,0
+PODD.US,D,20181019,000000,90.86,90.86,86.94,88.19,626807,0
+PODD.US,D,20181022,000000,88.21,89.0295,87.58,88.1,404737,0
+PODD.US,D,20181023,000000,86.61,89.92,85.42,88.99,531203,0
+PODD.US,D,20181024,000000,89.02,89.95,84.49,84.53,765903,0
+PODD.US,D,20181025,000000,85.25,85.44,82.43,82.83,970214,0
+PODD.US,D,20181026,000000,81.32,85.04,80.44,84.03,669909,0
+PODD.US,D,20181029,000000,85.78,86.665,82.35,83.18,571369,0
+PODD.US,D,20181030,000000,82.93,85.53,81.9,85.37,601363,0
+PODD.US,D,20181031,000000,86.27,88.85,85.21,88.21,637247,0
+PODD.US,D,20181101,000000,88.95,91.41,86.9101,90.13,941090,0
+PODD.US,D,20181102,000000,90.24,96.74,84.94,88.53,1194329,0
+PODD.US,D,20181105,000000,89.02,89.77,83.39,83.8,881565,0
+PODD.US,D,20181106,000000,83.14,86.475,83,86.1,458986,0
+PODD.US,D,20181107,000000,86.65,90.75,85.89,90.18,483450,0
+PODD.US,D,20181108,000000,90.2,92.755,90.2,91.41,307147,0
+PODD.US,D,20181109,000000,90.93,90.93,87.19,87.6,536402,0
+PODD.US,D,20181112,000000,87.32,87.485,81.83,82.08,658575,0
+PODD.US,D,20181113,000000,82.26,83.69,79.905,80.75,724924,0
+PODD.US,D,20181114,000000,80.41,82.33,79.04,79.39,747792,0
+PODD.US,D,20181115,000000,79.06,82.3878,78.4,81.73,614321,0
+PODD.US,D,20181116,000000,81.25,83.93,80.22,81.89,348130,0
+PODD.US,D,20181119,000000,81.91,83.575,75.4,76.03,696074,0
+PODD.US,D,20181120,000000,74.94,77.39,73.05,75.3,889679,0
+PODD.US,D,20181121,000000,76.44,79.45,75.645,78.09,500943,0
+PODD.US,D,20181123,000000,77.13,79.42,77,77.32,193820,0
+PODD.US,D,20181126,000000,78.06,81.03,76.47,80.89,627930,0
+PODD.US,D,20181127,000000,80.3,81.98,79.27,81.02,617189,0
+PODD.US,D,20181128,000000,81.81,84.525,81,84.23,411005,0
+PODD.US,D,20181129,000000,83.66,85.98,82.8,85.05,494945,0
+PODD.US,D,20181130,000000,85.16,85.44,82.62,83.93,639039,0
+PODD.US,D,20181203,000000,84.21,86.58,83.97,86.46,501334,0
+PODD.US,D,20181204,000000,86.32,87.02,82.315,82.64,1106804,0
+PODD.US,D,20181206,000000,80.82,84.06,79.89,83.96,495151,0
+PODD.US,D,20181207,000000,83.43,84.46,79.74,80.75,637019,0
+PODD.US,D,20181210,000000,80.55,82.89,80.26,82.49,388655,0
+PODD.US,D,20181211,000000,84.01,85.6,82.26,82.49,442811,0
+PODD.US,D,20181212,000000,83.68,84.96,82.38,83.37,321288,0
+PODD.US,D,20181213,000000,83.61,86.14,80.95,81.11,510555,0
+PODD.US,D,20181214,000000,80.38,80.8,78.985,79.68,538643,0
+PODD.US,D,20181217,000000,78.95,83.4476,75.93,76.53,653460,0
+PODD.US,D,20181218,000000,76.99,77.9,75.79,76.8,637703,0
+PODD.US,D,20181219,000000,76.49,78.46,74.43,75.42,871324,0
+PODD.US,D,20181220,000000,75.43,75.68,71.14,73.27,731548,0
+PODD.US,D,20181221,000000,73.95,73.95,71.86,73.47,820982,0
+PODD.US,D,20181224,000000,72.71,74.34,71.29,73.56,329046,0
+PODD.US,D,20181226,000000,74.02,76.81,74,76.75,962034,0
+PODD.US,D,20181227,000000,75.21,76.68,73.259,76.62,525247,0
+PODD.US,D,20181228,000000,76.72,78.66,75.24,77.59,430425,0
+PODD.US,D,20181231,000000,78.56,79.32,77.9,79.32,409745,0
+PODD.US,D,20190102,000000,77.75,78.18,72.24,73.43,957689,0
+PODD.US,D,20190103,000000,72.61,74.88,70.8,72.44,992939,0
+PODD.US,D,20190104,000000,73.26,78.41,72.02,77.15,1479610,0
+PODD.US,D,20190107,000000,77.66,78.335,72.64,74.21,1265882,0
+PODD.US,D,20190108,000000,75.17,76.35,72.32,74.15,1017973,0
+PODD.US,D,20190109,000000,74.77,77.07,74.26,74.88,962062,0
+PODD.US,D,20190110,000000,74.42,74.93,72.71,74.22,874818,0
+PODD.US,D,20190111,000000,73.74,74.33,71.83,73.05,606844,0
+PODD.US,D,20190114,000000,72.25,74.43,71.22,74.35,549681,0
+PODD.US,D,20190115,000000,74.62,78.67,74.375,76.97,1078408,0
+PODD.US,D,20190116,000000,76.88,78.28,73.73,73.98,900056,0
+PODD.US,D,20190117,000000,74,75.85,72.65,74.81,1024028,0
+PODD.US,D,20190118,000000,75.47,76.44,74.385,74.95,813550,0
+PODD.US,D,20190122,000000,74.32,77.96,74.32,76.46,1242053,0
+PODD.US,D,20190123,000000,76.75,77.8,73.78,74.17,548747,0
+PODD.US,D,20190124,000000,74.02,77.21,73.9,76.86,716421,0
+PODD.US,D,20190125,000000,77.27,78.66,76.02,78.45,960288,0
+PODD.US,D,20190128,000000,77.65,79.78,77.495,78.44,699031,0
+PODD.US,D,20190129,000000,78.29,78.58,76,76.55,592852,0
+PODD.US,D,20190130,000000,77.02,77.63,75.2,76.93,514650,0
+PODD.US,D,20190131,000000,77.22,81.9,77.22,81.19,912144,0
+PODD.US,D,20190201,000000,81.24,82.72,80.09,82.53,691037,0
+PODD.US,D,20190204,000000,82.29,82.43,80.34,81.08,326821,0
+PODD.US,D,20190205,000000,80.72,82.71,80.72,81.72,505362,0
+PODD.US,D,20190206,000000,81.73,82.1317,79.84,81.43,643184,0
+PODD.US,D,20190207,000000,80.74,81.77,80.24,81.32,337289,0
+PODD.US,D,20190208,000000,80.88,82.75,80.695,81.97,370810,0
+PODD.US,D,20190211,000000,82.35,84.03,82.16,82.85,500268,0
+PODD.US,D,20190212,000000,83.54,85.44,80.6808,84.35,468125,0
+PODD.US,D,20190213,000000,84.71,85.14,82.59,84.96,533756,0
+PODD.US,D,20190214,000000,84.42,85.44,83.145,84.83,549116,0
+PODD.US,D,20190215,000000,85.12,88.61,84.12,88.46,623016,0
+PODD.US,D,20190219,000000,88.46,88.83,87.12,87.63,707037,0
+PODD.US,D,20190220,000000,87.62,87.77,85.5,85.84,655348,0
+PODD.US,D,20190221,000000,85.2,85.77,84,85.23,514825,0
+PODD.US,D,20190222,000000,85.89,87.91,84.47,87.6,587910,0
+PODD.US,D,20190225,000000,88.57,90.2,87.7,89.92,1332331,0
+PODD.US,D,20190226,000000,93.42,93.42,88.06,92.11,1939337,0
+PODD.US,D,20190227,000000,92.01,93.73,91.43,93.52,1322581,0
+PODD.US,D,20190228,000000,93.49,95.63,92.97,93.91,646992,0
+PODD.US,D,20190301,000000,94.2,95.61,93.35,94.35,727153,0
+PODD.US,D,20190304,000000,94.65,94.79,91.03,92.51,479469,0
+PODD.US,D,20190305,000000,92.41,96.66,92.02,93.86,855061,0
+PODD.US,D,20190306,000000,92.64,93.67,91.12,92.13,570668,0
+PODD.US,D,20190307,000000,92.28,94.37,91.47,93.08,903141,0
+PODD.US,D,20190308,000000,92.77,93.01,90,92.03,394310,0
+PODD.US,D,20190311,000000,91.96,94.045,91.37,93.97,451866,0
+PODD.US,D,20190312,000000,94.29,96.26,93.58,95.88,620494,0
+PODD.US,D,20190313,000000,95.97,96.53,95.28,95.73,510623,0
+PODD.US,D,20190314,000000,95.21,96.46,94.85,95.96,481513,0
+PODD.US,D,20190315,000000,96.4,98.645,95.915,98.04,707677,0
+PODD.US,D,20190318,000000,98.5,99,96.01,97.47,577161,0
+PODD.US,D,20190319,000000,97.85,98.97,96.5427,98.83,465712,0
+PODD.US,D,20190320,000000,99,100.37,97.4,99.47,542209,0
+PODD.US,D,20190321,000000,98.99,101.94,98.99,101.87,835771,0
+PODD.US,D,20190322,000000,101.35,101.67,97.73,97.84,764744,0
+PODD.US,D,20190325,000000,97,98.62,95.58,97.18,716118,0
+PODD.US,D,20190326,000000,98.19,98.62,96.19,96.76,798800,0
+PODD.US,D,20190327,000000,96.81,97.56,91.9,93.39,1169756,0
+PODD.US,D,20190328,000000,93.67,95.04,92.38,94.04,896250,0
+PODD.US,D,20190329,000000,94.34,95.985,93.79,95.09,350904,0
+PODD.US,D,20190401,000000,95.6,97.33,94.01,95.43,535448,0
+PODD.US,D,20190402,000000,94.89,96.43,94.65,95.8,440356,0
+PODD.US,D,20190403,000000,96.15,97.92,94.9,96.23,661322,0
+PODD.US,D,20190404,000000,96.22,96.82,94.58,95.75,624928,0
+PODD.US,D,20190405,000000,96.18,97.3,95.54,95.85,409021,0
+PODD.US,D,20190408,000000,95.77,96.11,92.95,94.62,406947,0
+PODD.US,D,20190409,000000,94.39,95.405,93.83,93.9,599707,0
+PODD.US,D,20190410,000000,94.26,95.245,93.125,93.76,907086,0
+PODD.US,D,20190411,000000,93.88,94.5,92.29,93.49,508965,0
+PODD.US,D,20190412,000000,93.91,94.76,93,93.35,423250,0
+PODD.US,D,20190415,000000,93.14,94.31,91.25,91.43,687339,0
+PODD.US,D,20190416,000000,92.23,92.45,88.62,89.49,560909,0
+PODD.US,D,20190417,000000,89.89,90.27,82.29,82.72,1545930,0
+PODD.US,D,20190418,000000,83.03,85.29,80.43,82.13,1582659,0
+PODD.US,D,20190422,000000,82.13,84.48,81.82,82.43,728901,0
+PODD.US,D,20190423,000000,82.52,84.25,81.85,83.21,531863,0
+PODD.US,D,20190424,000000,83.17,83.74,82.22,83.32,462762,0
+PODD.US,D,20190425,000000,83.44,84.36,82.185,83.19,384020,0
+PODD.US,D,20190426,000000,83.27,85.67,82.53,85.13,617156,0
+PODD.US,D,20190429,000000,85.45,86.67,84.17,86.12,431107,0
+PODD.US,D,20190430,000000,86.19,87.88,85.9366,86.25,522989,0
+PODD.US,D,20190501,000000,86.46,88.3772,83.805,84.83,520785,0
+PODD.US,D,20190502,000000,84.67,86.93,84.49,86.08,881281,0
+PODD.US,D,20190503,000000,89.46,97.79,88.38,96.67,1970917,0
+PODD.US,D,20190506,000000,95.78,102.36,95.32,101.88,1453262,0
+PODD.US,D,20190507,000000,101.13,104.55,101,102.56,950112,0
+PODD.US,D,20190508,000000,102.25,103.705,102,102.81,443508,0
+PODD.US,D,20190509,000000,102.26,105.01,101.82,104.88,552666,0
+PODD.US,D,20190510,000000,104.12,104.4,100.335,103.18,542453,0
+PODD.US,D,20190513,000000,101.04,101.61,98.38,101.4,621145,0
+PODD.US,D,20190514,000000,102.13,104.19,101.73,103.35,345278,0
+PODD.US,D,20190515,000000,102.49,105,102.08,104.09,483021,0
+PODD.US,D,20190516,000000,104.82,107.785,103.76,106.2,455968,0
+PODD.US,D,20190517,000000,105.47,107.64,103.3,103.9,393939,0
+PODD.US,D,20190520,000000,103.15,106.22,101.215,104.08,259038,0
+PODD.US,D,20190521,000000,104.9,105.925,103.97,104.74,569044,0
+PODD.US,D,20190522,000000,104.54,108.11,104.54,106.95,355516,0
+PODD.US,D,20190523,000000,104.99,107.06,103.26,105.57,340211,0
+PODD.US,D,20190524,000000,106.57,108.8,105.92,108.57,361548,0
+PODD.US,D,20190528,000000,109.29,111.68,108.92,109.45,801063,0
+PODD.US,D,20190529,000000,108.37,109.26,106.36,107.15,424368,0
+PODD.US,D,20190530,000000,106.72,110.16,106.165,110.04,428915,0
+PODD.US,D,20190531,000000,108.97,110.585,106.93,109.79,471781,0
+PODD.US,D,20190603,000000,109.97,111.257,107.83,109.32,471045,0
+PODD.US,D,20190604,000000,110.44,112.49,109.29,111.79,332496,0
+PODD.US,D,20190605,000000,113,113.725,111.24,111.98,946847,0
+PODD.US,D,20190606,000000,111.06,113.02,109.93,112.7,308434,0
+PODD.US,D,20190607,000000,113.24,114.63,109.59,111.41,1416098,0
+PODD.US,D,20190610,000000,111.35,114.295,109.43,112.4,634486,0
+PODD.US,D,20190611,000000,113.36,113.86,109.39,109.77,652009,0
+PODD.US,D,20190612,000000,110.05,116.41,110.05,115.85,501528,0
+PODD.US,D,20190613,000000,116.78,118.91,115.46,116.89,541591,0
+PODD.US,D,20190614,000000,116.85,118.19,114.85,115.09,470604,0
+PODD.US,D,20190617,000000,115.33,117.3,114.85,116.43,347055,0
+PODD.US,D,20190618,000000,117.34,119.87,116.355,118.6,769650,0
+PODD.US,D,20190619,000000,118.29,120.955,116.245,120.73,381314,0
+PODD.US,D,20190620,000000,121.26,122.19,119.06,119.55,375704,0
+PODD.US,D,20190621,000000,119.77,120.2,117.22,119.77,739300,0
+PODD.US,D,20190624,000000,119.81,119.85,117.385,117.72,565241,0
+PODD.US,D,20190625,000000,117.86,119.59,115.94,116.06,881355,0
+PODD.US,D,20190626,000000,116.81,117.54,114.13,115.29,325064,0
+PODD.US,D,20190627,000000,115.28,117.41,115.13,116.61,486182,0
+PODD.US,D,20190628,000000,117.4,120.63,116.9,119.38,564472,0
+PODD.US,D,20190701,000000,121.21,121.98,118.055,118.5,388090,0
+PODD.US,D,20190702,000000,118.8,119.2,117.11,119.1,316440,0
+PODD.US,D,20190703,000000,119.31,121.59,119.26,119.59,322884,0
+PODD.US,D,20190705,000000,118.24,120.04,118.17,119.85,218019,0
+PODD.US,D,20190708,000000,119.63,120.18,116.64,117.35,711699,0
+PODD.US,D,20190709,000000,117.11,119.13,116.36,118.94,383305,0
+PODD.US,D,20190710,000000,120.46,122.33,119.98,121.92,299100,0
+PODD.US,D,20190711,000000,121.71,124.22,120.99,123.8,406734,0
+PODD.US,D,20190712,000000,123.72,124.38,120,120.25,355520,0
+PODD.US,D,20190715,000000,120.82,121.63,119.53,120.7,397068,0
+PODD.US,D,20190716,000000,120.7,120.88,118.92,119.68,430308,0
+PODD.US,D,20190717,000000,120.15,121.75,119.48,121.25,562899,0
+PODD.US,D,20190718,000000,120.57,123.77,120.205,122.32,327772,0
+PODD.US,D,20190719,000000,122.05,124.076,121.12,121.17,407950,0
+PODD.US,D,20190722,000000,120.87,123.54,120.87,120.87,304547,0
+PODD.US,D,20190723,000000,121.74,122.27,119.88,121.75,182740,0
+PODD.US,D,20190724,000000,123.57,123.886,121.8,123.57,288121,0
+PODD.US,D,20190725,000000,124.44,125.098,123.15,123.34,266525,0
+PODD.US,D,20190726,000000,124.12,125.45,123.18,123.99,488097,0
+PODD.US,D,20190729,000000,123.88,125.26,122.36,125.11,318899,0
+PODD.US,D,20190730,000000,124.66,126.71,124.51,125.83,456456,0
+PODD.US,D,20190731,000000,125.55,126.04,122.05,122.94,380633,0
+PODD.US,D,20190801,000000,122.62,125.9,121.555,122.56,330959,0
+PODD.US,D,20190802,000000,122.55,123.113,117.47,120.89,460968,0
+PODD.US,D,20190805,000000,117.93,120.36,115.56,117.93,922500,0
+PODD.US,D,20190806,000000,139.86,149.45,136.01,143.13,2519748,0
+PODD.US,D,20190807,000000,141.1,146.11,139.57,142.34,764760,0
+PODD.US,D,20190808,000000,143.37,149.67,143.37,145.8,1028432,0
+PODD.US,D,20190809,000000,145.6,152.81,145.6,152.31,671956,0
+PODD.US,D,20190812,000000,152.03,155.523,149.18,151.05,751609,0
+PODD.US,D,20190813,000000,151.105,154.14,150.9,152.77,827571,0
+PODD.US,D,20190814,000000,151.5,151.79,146.15,146.39,660186,0
+PODD.US,D,20190815,000000,146.12,152.18,145.795,151.41,541883,0
+PODD.US,D,20190816,000000,152.86,153.945,147.78,150.24,537006,0
+PODD.US,D,20190819,000000,152.14,153.48,149.74,152.54,408038,0
+PODD.US,D,20190820,000000,153.22,154.31,152.26,152.43,425783,0
+PODD.US,D,20190821,000000,154.51,155.62,153.41,153.98,496777,0
+PODD.US,D,20190822,000000,154.88,156.335,153,155.19,462648,0
+PODD.US,D,20190823,000000,156.07,158.175,153.495,154.09,450289,0
+PODD.US,D,20190826,000000,156.31,156.97,153.96,154.36,320589,0
+PODD.US,D,20190827,000000,155.52,156.25,150.29,151.45,618885,0
+PODD.US,D,20190828,000000,150.54,151.31,148.15,150.34,917700,0
+PODD.US,D,20190829,000000,151.02,153.345,149.37,152.51,385299,0
+PODD.US,D,20190830,000000,152.96,154.24,151.43,154.17,252595,0
+PODD.US,D,20190903,000000,152.4,168,152.4,167.95,5806956,0
+PODD.US,D,20190904,000000,163.41,164.84,155.66,157.12,5766631,0
+PODD.US,D,20190905,000000,158.29,160.56,156.57,158.83,1173084,0
+PODD.US,D,20190906,000000,159.79,160.49,156.55,157.01,807304,0
+PODD.US,D,20190909,000000,157.43,157.43,146.25,147.38,879077,0
+PODD.US,D,20190910,000000,146.11,147.95,140.29,146.37,1297789,0
+PODD.US,D,20190911,000000,145.66,148.76,144.215,145.17,790579,0
+PODD.US,D,20190912,000000,145.55,148.715,143.58,144.52,656549,0
+PODD.US,D,20190913,000000,143.67,144.18,141.06,143.24,1008053,0
+PODD.US,D,20190916,000000,142.21,143.41,140.5,143.1,552203,0
+PODD.US,D,20190917,000000,144.82,145.81,143.945,145.07,710235,0
+PODD.US,D,20190918,000000,144.97,148.66,142.84,148.04,648517,0
+PODD.US,D,20190919,000000,148.92,153.1,148.86,152.59,971543,0
+PODD.US,D,20190920,000000,152.53,157,152.3,155.8,1014620,0
+PODD.US,D,20190923,000000,155.57,160,155.57,158.5,1501000,0
+PODD.US,D,20190924,000000,160.44,165.61,160.44,164.52,1980339,0
+PODD.US,D,20190925,000000,164.17,166.88,162.784,165.56,2550611,0
+PODD.US,D,20190926,000000,166.59,166.995,162.76,165.1,1319560,0
+PODD.US,D,20190927,000000,166.17,166.679,162.31,163.86,1366708,0
+PODD.US,D,20190930,000000,164.42,168.98,163.68,164.93,1076717,0
+PODD.US,D,20191001,000000,165.64,166.565,162.37,162.83,1141120,0
+PODD.US,D,20191002,000000,161.22,162.99,155.09,157.305,914963,0
+PODD.US,D,20191003,000000,150.29,158.88,150.2,158.69,1102522,0
+PODD.US,D,20191004,000000,156.4,161.3,153.56,155.6,808404,0
+PODD.US,D,20191007,000000,155.91,158.77,154.984,158.07,742361,0
+PODD.US,D,20191008,000000,157.24,158.41,152.981,153.07,687720,0
+PODD.US,D,20191009,000000,154.29,156.49,152.54,154.74,847213,0
+PODD.US,D,20191010,000000,153.91,157.15,152.88,154.9,795039,0
+PODD.US,D,20191011,000000,156.26,156.26,151.71,153.39,826252,0
+PODD.US,D,20191014,000000,150.75,152.39,149.84,152.25,568275,0
+PODD.US,D,20191015,000000,154.52,156.8,152.53,155.42,1019986,0
+PODD.US,D,20191016,000000,155.03,155.825,151.82,155.61,503266,0
+PODD.US,D,20191017,000000,156.89,158.11,155.35,156.48,692358,0
+PODD.US,D,20191018,000000,155.77,157.08,152.675,153.74,694086,0
+PODD.US,D,20191021,000000,154.48,156.17,152.89,153.88,753052,0
+PODD.US,D,20191022,000000,154.88,156.9,150.67,150.87,620230,0
+PODD.US,D,20191023,000000,150.29,151.84,146.145,146.49,624772,0
+PODD.US,D,20191024,000000,147.04,149.95,146.31,149.35,503556,0
+PODD.US,D,20191025,000000,149.81,150.84,145.8,145.87,435216,0
+PODD.US,D,20191028,000000,145.09,148.63,145.09,147.16,672669,0
+PODD.US,D,20191029,000000,147.52,147.88,146.02,146.92,602917,0
+PODD.US,D,20191030,000000,148.14,148.22,145.89,146.99,697977,0
+PODD.US,D,20191031,000000,146.86,147.135,143.5,145.32,527071,0
+PODD.US,D,20191101,000000,145.69,149.755,145.42,146.48,493598,0
+PODD.US,D,20191104,000000,147.31,147.78,144.72,145.64,931108,0
+PODD.US,D,20191105,000000,145.87,146.72,142.19,144.81,982238,0
+PODD.US,D,20191106,000000,154.99,161.59,152.76,159.99,1955328,0
+PODD.US,D,20191107,000000,159.92,165.77,158.2,164.87,1187561,0
+PODD.US,D,20191108,000000,165.05,171.96,163.18,169.46,1241182,0
+PODD.US,D,20191111,000000,168.47,174.175,168.47,173.99,877156,0
+PODD.US,D,20191112,000000,174.18,178.005,173.7,177.3,1115970,0
+PODD.US,D,20191113,000000,175.9,179.25,175.89,177.61,652850,0
+PODD.US,D,20191114,000000,177.5,179.31,176.33,176.88,769840,0
+PODD.US,D,20191115,000000,177.34,180.93,176.74,180.34,589083,0
+PODD.US,D,20191118,000000,180.7,184.04,180.34,182.49,882953,0
+PODD.US,D,20191119,000000,183.01,183.125,180.62,180.89,1094006,0
+PODD.US,D,20191120,000000,181.82,184.425,177.985,180.23,1282121,0
+PODD.US,D,20191121,000000,179.55,179.83,175.68,175.78,1061320,0
+PODD.US,D,20191122,000000,176.24,178.59,176.21,176.76,855035,0
+PODD.US,D,20191125,000000,177.56,181.98,177.48,181.16,802121,0
+PODD.US,D,20191126,000000,181.98,185,180.37,184.32,4114248,0
+PODD.US,D,20191127,000000,183.92,187.25,183.14,185.94,599673,0
+PODD.US,D,20191129,000000,185.99,186.62,183.01,185.7,335125,0
+PODD.US,D,20191202,000000,186.12,186.57,179.97,181.9,716943,0
+PODD.US,D,20191203,000000,179.34,184.368,177.18,184.04,531179,0
+PODD.US,D,20191204,000000,184.1,185.03,181.88,182.89,409754,0
+PODD.US,D,20191205,000000,182.13,184.85,180.37,184.23,814177,0
+PODD.US,D,20191206,000000,186.33,186.968,183.491,183.96,363698,0
+PODD.US,D,20191209,000000,184.32,185,180.31,180.66,497394,0
+PODD.US,D,20191210,000000,181.85,182.6,177.99,178.2,581836,0
+PODD.US,D,20191211,000000,177.7,180.33,175.14,180.19,802759,0
+PODD.US,D,20191212,000000,179.43,181.72,172.87,173.28,486028,0
+PODD.US,D,20191213,000000,172.81,176.58,172.18,175.65,519864,0
+PODD.US,D,20191216,000000,176.21,176.93,174.38,174.69,460806,0
+PODD.US,D,20191217,000000,175.87,176.099,173.16,175.35,528730,0
+PODD.US,D,20191218,000000,175.18,176.53,172.425,172.5,652068,0
+PODD.US,D,20191219,000000,173.59,173.59,169.53,170.53,668875,0
+PODD.US,D,20191220,000000,172.13,175.59,170.975,172.88,635621,0
+PODD.US,D,20191223,000000,173.55,173.96,170.79,170.9,466142,0
+PODD.US,D,20191224,000000,171.44,172.07,170.24,171.61,345743,0
+PODD.US,D,20191226,000000,172.29,173.335,171.01,171.76,261026,0
+PODD.US,D,20191227,000000,171.68,173.275,170.38,172.51,397147,0
+PODD.US,D,20191230,000000,172.4,173.98,168.776,169.345,486212,0
+PODD.US,D,20191231,000000,168.69,171.42,168.32,171.2,376212,0
+PODD.US,D,20200102,000000,171.24,173.325,167.03,169.77,524851,0
+PODD.US,D,20200103,000000,168.35,172.02,167.26,171.48,359999,0
+PODD.US,D,20200106,000000,170.51,179.23,169.99,177.81,646485,0
+PODD.US,D,20200107,000000,177.5,179.98,174.63,175.68,577517,0
+PODD.US,D,20200108,000000,175.79,178.85,175.17,176.95,454766,0
+PODD.US,D,20200109,000000,178.63,183.94,177.15,180.68,574756,0
+PODD.US,D,20200110,000000,182.49,184.02,180.895,182.53,441783,0
+PODD.US,D,20200113,000000,182.96,185,181.53,184.45,481008,0
+PODD.US,D,20200114,000000,184.39,186.665,182.98,185.26,682674,0
+PODD.US,D,20200115,000000,185.71,189.07,184.15,187.06,777651,0
+PODD.US,D,20200116,000000,186.76,192.425,186.73,191.46,479035,0
+PODD.US,D,20200117,000000,190.63,191.66,187.1,188.76,359456,0
+PODD.US,D,20200121,000000,187.33,192.19,186.41,190.95,488915,0
+PODD.US,D,20200122,000000,192.29,193.39,190.67,191.2,263351,0
+PODD.US,D,20200123,000000,190.67,192.61,189.08,192,377639,0
+PODD.US,D,20200124,000000,192.75,193.96,191.19,192.56,301002,0
+PODD.US,D,20200127,000000,189.37,193.507,188.11,193.01,389213,0
+PODD.US,D,20200128,000000,193.2,195.145,192.47,193.51,660362,0
+PODD.US,D,20200129,000000,194.37,197.53,194.37,195.76,554250,0
+PODD.US,D,20200130,000000,194.58,197.04,193.265,196.92,443367,0
+PODD.US,D,20200131,000000,196.96,199.49,193.03,194.04,471547,0
+PODD.US,D,20200203,000000,195.25,196.89,194.27,194.84,445183,0
+PODD.US,D,20200204,000000,197.86,200.46,196.57,197.72,462793,0
+PODD.US,D,20200205,000000,198.94,199.97,193.96,194.3,403611,0
+PODD.US,D,20200206,000000,194.83,202.4,194.46,198.41,410927,0
+PODD.US,D,20200207,000000,198.24,202.37,197,200.03,400151,0
+PODD.US,D,20200210,000000,199.76,203.22,199.39,202.64,342254,0
+PODD.US,D,20200211,000000,204.35,205.52,202.16,203.25,410770,0
+PODD.US,D,20200212,000000,203.6,203.6,200.5,201.81,461386,0
+PODD.US,D,20200213,000000,200,207.28,198.475,205.41,438223,0
+PODD.US,D,20200214,000000,205.62,212.845,205.62,212.32,1002425,0
+PODD.US,D,20200218,000000,211.87,214.22,210.56,212.27,499060,0
+PODD.US,D,20200219,000000,214.9,219.85,213.78,215.67,451529,0
+PODD.US,D,20200220,000000,215.7,216.84,210.36,216.44,347955,0
+PODD.US,D,20200221,000000,215.7,216.15,210.71,212.31,339364,0
+PODD.US,D,20200224,000000,206.14,208.8,202.71,207.31,480505,0
+PODD.US,D,20200225,000000,209.16,210.82,194.27,196.73,775028,0
+PODD.US,D,20200226,000000,188,198.26,179.06,180.01,3118545,0
+PODD.US,D,20200227,000000,173.609,187.34,172.774,183.75,1873143,0
+PODD.US,D,20200228,000000,182.99,190,176.62,189.97,1255272,0
+PODD.US,D,20200302,000000,180,184.22,175.511,181.51,1433799,0
+PODD.US,D,20200303,000000,181.15,182.71,171.06,174.26,827142,0
+PODD.US,D,20200304,000000,177.08,180.38,175,179.05,584555,0
+PODD.US,D,20200305,000000,176.65,181.27,176.03,180.88,708190,0
+PODD.US,D,20200306,000000,177.49,180.15,173,179.3,669228,0
+PODD.US,D,20200309,000000,169.77,177.76,167.34,172.67,612742,0
+PODD.US,D,20200310,000000,175.4,182.74,172.2,180.53,693642,0
+PODD.US,D,20200311,000000,175.64,176.74,167.77,172.11,626851,0
+PODD.US,D,20200312,000000,161.55,174.785,158.21,165.67,1073043,0
+PODD.US,D,20200313,000000,170.63,171.4894,151.81,165.07,681264,0
+PODD.US,D,20200316,000000,150.18,156.91,135.51,137.28,853701,0
+PODD.US,D,20200317,000000,139.68,141.59,124.61,130.11,1167432,0
+PODD.US,D,20200318,000000,123.2,137.52,121,130.01,937828,0
+PODD.US,D,20200319,000000,131.2,151.01,128.37,139.99,886976,0
+PODD.US,D,20200320,000000,139.71,154.25,138.78,142.6,631070,0
+PODD.US,D,20200323,000000,143.28,149.96,129.09,143.8,1849597,0
+PODD.US,D,20200324,000000,150.8,162.18,148,157.51,596247,0
+PODD.US,D,20200325,000000,158.98,172.48,158.21,166.43,735738,0
+PODD.US,D,20200326,000000,167.1,179.99,167,177.77,554761,0
+PODD.US,D,20200327,000000,173.12,182.47,171.43,175.75,777341,0
+PODD.US,D,20200330,000000,178.27,178.99,171,174.58,599109,0
+PODD.US,D,20200331,000000,171.1,176.95,163.53,165.68,856985,0
+PODD.US,D,20200401,000000,159.88,164.77,155.08,159.17,513504,0
+PODD.US,D,20200402,000000,155.51,171.175,155.51,167.04,307593,0
+PODD.US,D,20200403,000000,165.81,171.1,162.27,164.92,447466,0
+PODD.US,D,20200406,000000,170.12,173.95,168.705,171.9,691844,0
+PODD.US,D,20200407,000000,176.27,179.2,164.39,165.67,519680,0
+PODD.US,D,20200408,000000,168.3,177.6,162.9896,175.87,267177,0
+PODD.US,D,20200409,000000,179.73,186.09,176.335,182.94,379220,0
+PODD.US,D,20200413,000000,181.63,184.2342,175.39,180,532770,0
+PODD.US,D,20200414,000000,183.38,189.64,182.2589,185.16,340304,0
+PODD.US,D,20200415,000000,184.55,188.44,181.5255,187.42,369371,0
+PODD.US,D,20200416,000000,189.05,195.99,185.78,192.35,338944,0
+PODD.US,D,20200417,000000,195.35,201.8126,192.41,199.34,354296,0
+PODD.US,D,20200420,000000,199.21,206.56,196.51,203.98,517468,0
+PODD.US,D,20200421,000000,201.95,203.97,191.895,197.51,297765,0
+PODD.US,D,20200422,000000,200.24,202.46,198.37,200.01,258161,0
+PODD.US,D,20200423,000000,200.91,209.8353,199.15,206.16,484002,0
+PODD.US,D,20200424,000000,202.74,205.02,196.31,203.83,440691,0
+PODD.US,D,20200427,000000,206.6,206.86,197.68,198.91,516126,0
+PODD.US,D,20200428,000000,199.95,200,190.69,191.65,599844,0
+PODD.US,D,20200429,000000,196.75,200.16,193.7493,196.55,511263,0
+PODD.US,D,20200430,000000,195.54,203.105,195.54,199.72,689772,0
+PODD.US,D,20200501,000000,196.82,199.65,191.91,194.89,317306,0
+PODD.US,D,20200504,000000,195.28,197.81,191.38,192.89,579532,0
+PODD.US,D,20200505,000000,195.16,204.67,194.805,201.26,398685,0
+PODD.US,D,20200506,000000,203.17,209.88,202.79,206.56,446530,0
+PODD.US,D,20200507,000000,210,216.66,207.99,215.15,769696,0
+PODD.US,D,20200508,000000,202.99,225.8899,200,217.63,867326,0
+PODD.US,D,20200511,000000,219.29,228.79,218.01,224.73,799098,0
+PODD.US,D,20200512,000000,224.75,227.94,220.07,220.7,388993,0
+PODD.US,D,20200513,000000,208,208,190.36,195.02,2416716,0
+PODD.US,D,20200514,000000,192.04,203.12,191.067,201.56,916435,0
+PODD.US,D,20200515,000000,201.9,205.87,200.89,203.98,558622,0
+PODD.US,D,20200518,000000,207.9,211.3,199.52,201.26,552032,0
+PODD.US,D,20200519,000000,201.62,203.99,195.41,195.66,405269,0
+PODD.US,D,20200520,000000,199.32,199.77,193.02,195.45,430767,0
+PODD.US,D,20200521,000000,195.04,196.54,186.68,193.89,404901,0
+PODD.US,D,20200522,000000,194.04,195.77,189.57,192.08,319366,0
+PODD.US,D,20200526,000000,197.67,197.72,181.6527,182.63,441059,0
+PODD.US,D,20200527,000000,182.27,182.27,164.4,178.43,926667,0
+PODD.US,D,20200528,000000,178.27,188.27,176.82,184.58,715493,0
+PODD.US,D,20200529,000000,185.49,189.51,183.94,188.57,610419,0
+PODD.US,D,20200601,000000,187.28,190.8,185,188.78,372596,0
+PODD.US,D,20200602,000000,188.11,189.13,183.38,186.5,660654,0
+PODD.US,D,20200603,000000,186.61,188.2,177.52,181,749141,0
+PODD.US,D,20200604,000000,181.06,181.16,171.98,172.98,621242,0
+PODD.US,D,20200605,000000,171.84,180.53,168.38,179.03,693874,0
+PODD.US,D,20200608,000000,179.42,181.48,176.56,180.95,617197,0
+PODD.US,D,20200609,000000,181,186.09,179.51,181.87,337807,0
+PODD.US,D,20200610,000000,184.02,187.55,182.425,186.2,363856,0
+PODD.US,D,20200611,000000,184.47,186.61,178.78,180.98,377648,0
+PODD.US,D,20200612,000000,184.74,188.99,177.445,180.56,320849,0
+PODD.US,D,20200615,000000,178.38,185.16,175.35,184.8,872043,0
+PODD.US,D,20200616,000000,190.12,190.92,182.75,183.89,461367,0
+PODD.US,D,20200617,000000,185.29,194.22,185.29,193.83,727992,0
+PODD.US,D,20200618,000000,194.58,198.55,188.58,189.5,717800,0
+PODD.US,D,20200619,000000,190.49,199.61,190.02,199.52,927348,0
+PODD.US,D,20200622,000000,200,203.175,196.27,201.95,582368,0
+PODD.US,D,20200623,000000,203.41,205.42,198.7,200.51,430679,0
+PODD.US,D,20200624,000000,200.46,202.58,190.53,192.11,421536,0
+PODD.US,D,20200625,000000,191.82,193.45,187.7,193.44,432042,0
+PODD.US,D,20200626,000000,194.13,196.068,185.66,187.2,933921,0
+PODD.US,D,20200629,000000,188.05,189.03,183.74,186.97,482647,0
+PODD.US,D,20200630,000000,187,196.1,185.37,194.26,530774,0
+PODD.US,D,20200701,000000,195.1,196.8,192.79,194.6,749293,0
+PODD.US,D,20200702,000000,196.72,204.4749,193.86,201.11,397123,0
+PODD.US,D,20200706,000000,203.15,210.16,202.565,204.675,449686,0
+PODD.US,D,20200707,000000,205.61,212.65,203.5,206.13,471966,0
+PODD.US,D,20200708,000000,206.59,212.43,206.56,207.69,507755,0
+PODD.US,D,20200709,000000,208.68,212.21,203.46,211.29,330336,0
+PODD.US,D,20200710,000000,212.1,212.1,205.15,207.82,272177,0
+PODD.US,D,20200713,000000,208.15,211.865,193.04,194.01,360900,0
+PODD.US,D,20200714,000000,192.24,196.7,185.24,196.17,414686,0
+PODD.US,D,20200715,000000,198.33,203.78,197.97,202.25,309814,0
+PODD.US,D,20200716,000000,200.67,201.145,192.44,196.42,244073,0
+PODD.US,D,20200717,000000,197.2,202.99,196.5,199.93,529396,0
+PODD.US,D,20200720,000000,201.94,203.99,199.95,203.1,433811,0
+PODD.US,D,20200721,000000,204.47,207.12,200.96,202.35,312768,0
+PODD.US,D,20200722,000000,203.84,207.15,201.6,203.28,362050,0
+PODD.US,D,20200723,000000,203.04,211.53,200.701,201.62,320743,0
+PODD.US,D,20200724,000000,199.16,199.16,189.88,196.69,247570,0
+PODD.US,D,20200727,000000,196.7,199.5,189.02,192.55,391131,0
+PODD.US,D,20200728,000000,193.19,197.63,189.47,196.38,400889,0
+PODD.US,D,20200729,000000,198.84,204.71,198.5,200.39,518671,0
+PODD.US,D,20200730,000000,198.83,203.62,197.84,201.43,240481,0
+PODD.US,D,20200731,000000,203.96,207.24,200.92,203.36,524712,0
+PODD.US,D,20200803,000000,204.37,205.89,198.58,202.45,460363,0
+PODD.US,D,20200804,000000,203.31,206.6,200.445,206.37,328822,0
+PODD.US,D,20200805,000000,208,215.32,206.69,215.32,602005,0
+PODD.US,D,20200806,000000,214,221.8,212.381,220.42,1641032,0
+PODD.US,D,20200807,000000,218,233.99,215.295,217.73,882367,0
+PODD.US,D,20200810,000000,225.0924,225.0924,202.735,203.94,592824,0
+PODD.US,D,20200811,000000,202.09,204.075,192.98,198.84,501848,0
+PODD.US,D,20200812,000000,199.11,205.41,197.3,204.65,403587,0
+PODD.US,D,20200813,000000,205.96,209.63,204.83,206.56,226582,0
+PODD.US,D,20200814,000000,206.22,208.23,201.29,202.13,246619,0
+PODD.US,D,20200817,000000,203.86,210,203.48,209.6,294434,0
+PODD.US,D,20200818,000000,209.66,211.36,208.43,209.94,215222,0
+PODD.US,D,20200819,000000,211.67,213.2,206.11,209.76,335092,0
+PODD.US,D,20200820,000000,209,214.325,206.25,210.04,202094,0
+PODD.US,D,20200821,000000,210.78,211.88,207.86,208.6,231889,0
+PODD.US,D,20200824,000000,211.2,214.185,208.15,209.96,498556,0
+PODD.US,D,20200825,000000,209.27,218.69,208.64,217.76,346663,0
+PODD.US,D,20200826,000000,217.46,217.46,212.76,215.43,278972,0
+PODD.US,D,20200827,000000,215.12,219.56,214.62,216.33,323551,0
+PODD.US,D,20200828,000000,215.59,217.87,212.39,214.34,218376,0
+PODD.US,D,20200831,000000,213.97,220.44,213.06,218.25,632521,0
+PODD.US,D,20200901,000000,218.4,223.75,218.34,223.21,425726,0
+PODD.US,D,20200902,000000,223.98,226.72,219.725,224.28,263227,0
+PODD.US,D,20200903,000000,222.05,222.31,206.84,209.01,493283,0
+PODD.US,D,20200904,000000,207.97,209.94,197.08,204.83,323526,0
+PODD.US,D,20200908,000000,200.27,206.705,198.14,204.57,333235,0
+PODD.US,D,20200909,000000,207.36,213.35,207.36,212.44,247922,0
+PODD.US,D,20200910,000000,214.05,216.12,211.72,213,496158,0
+PODD.US,D,20200911,000000,215.1,216.76,210.24,211.59,300369,0
+PODD.US,D,20200914,000000,212.6,220.85,212.51,218.11,306404,0
+PODD.US,D,20200915,000000,221,225.78,219.405,225.59,433809,0
+PODD.US,D,20200916,000000,226.34,230.7,221.66,222.52,363484,0
+PODD.US,D,20200917,000000,220.01,224.3399,218.462,223.72,507402,0
+PODD.US,D,20200918,000000,226.17,233,223.19,225.02,1455649,0
+PODD.US,D,20200921,000000,222.09,226.8614,218.645,224.57,359561,0
+PODD.US,D,20200922,000000,224.87,231.16,220.2,230.56,425913,0
+PODD.US,D,20200923,000000,229.11,232.59,225.02,227.65,412323,0
+PODD.US,D,20200924,000000,224.24,225.58,213.51,216.55,448119,0
+PODD.US,D,20200925,000000,216.56,224.92,214.21,223.96,291571,0
+PODD.US,D,20200928,000000,227.92,228.19,220.98,227.38,327135,0
+PODD.US,D,20200929,000000,229.44,237,228.69,231.97,442516,0
+PODD.US,D,20200930,000000,232.23,242.125,231.49,236.59,475363,0
+PODD.US,D,20201001,000000,239.98,240.14,234.98,237.56,248609,0
+PODD.US,D,20201002,000000,233.47,238.06,228.38,231.76,207184,0
+PODD.US,D,20201005,000000,233.9,236.71,230.85,235.35,298038,0
+PODD.US,D,20201006,000000,237.61,238.09,228.64,230.74,408476,0
+PODD.US,D,20201007,000000,234.15,244.79,234.15,244.35,409294,0
+PODD.US,D,20201008,000000,245,247.89,244.25,247.71,262841,0
+PODD.US,D,20201009,000000,249.53,252.74,244.43,248.59,278907,0
+PODD.US,D,20201012,000000,252.72,252.72,245,245.98,191696,0
+PODD.US,D,20201013,000000,246.09,251.36,244.52,248.75,262690,0
+PODD.US,D,20201014,000000,250.51,255.39,245.96,247.92,252306,0
+PODD.US,D,20201015,000000,245.5,252.035,243.77,250.64,171537,0
+PODD.US,D,20201016,000000,250.65,254.75,247.78,248.33,253059,0
+PODD.US,D,20201019,000000,249.38,253.72,247.43,248.52,235857,0
+PODD.US,D,20201020,000000,248.89,253,245.26,245.83,191607,0
+PODD.US,D,20201021,000000,245.6,247.125,237.6,241.14,246447,0
+PODD.US,D,20201022,000000,242.95,248,239.3301,245.25,234513,0
+PODD.US,D,20201023,000000,246.42,251.02,246.42,249.39,164598,0
+PODD.US,D,20201026,000000,246.58,254.41,246.09,253.53,303552,0
+PODD.US,D,20201027,000000,251.62,253.2,244.51,246.04,285836,0
+PODD.US,D,20201028,000000,243.32,243.76,227.63,228.41,624030,0
+PODD.US,D,20201029,000000,230,233,227.39,228.72,383140,0
+PODD.US,D,20201030,000000,228.53,230.12,221.33,222.25,441006,0
+PODD.US,D,20201102,000000,224.79,225.85,214.93,215.97,747647,0
+PODD.US,D,20201103,000000,217.86,227.12,217.5,223.1,578971,0
+PODD.US,D,20201104,000000,230,239.44,229.95,231.43,608321,0
+PODD.US,D,20201105,000000,240.92,259.39,240,255.68,842538,0
+PODD.US,D,20201106,000000,252.81,259.3,248.9442,257.01,463430,0
+PODD.US,D,20201109,000000,258.56,264.435,249.94,255.33,493930,0
+PODD.US,D,20201110,000000,249.03,262.05,244.42,260,476377,0
+PODD.US,D,20201111,000000,259.27,262.58,253.48,256.74,526431,0
+PODD.US,D,20201112,000000,258.2,268.33,257.26,260.65,444232,0
+PODD.US,D,20201113,000000,260.98,265.47,252.77,256,373632,0
+PODD.US,D,20201116,000000,256.88,258,251.21,253.04,523346,0
+PODD.US,D,20201117,000000,252.16,261.88,245.28,259.61,312074,0
+PODD.US,D,20201118,000000,258.9,262.89,254.43,259.27,272025,0
+PODD.US,D,20201119,000000,259.27,265.125,255.92,264.24,235147,0
+PODD.US,D,20201120,000000,263.8,269.415,259.56,265.24,381886,0
+PODD.US,D,20201123,000000,267.34,268.8,261.28,265.89,353220,0
+PODD.US,D,20201124,000000,267.82,268.2,251.835,253.61,528081,0
+PODD.US,D,20201125,000000,252.13,256.76,247.61,248.86,392465,0
+PODD.US,D,20201127,000000,250.59,252.79,246.91,251.48,172832,0
+PODD.US,D,20201130,000000,254.6,258.65,247.24,257.71,558728,0
+PODD.US,D,20201201,000000,259.76,264.57,253.71,262.57,327933,0
+PODD.US,D,20201202,000000,261.62,263.22,255.04,255.07,311316,0
+PODD.US,D,20201203,000000,254.73,257.63,253.29,255.54,424325,0
+PODD.US,D,20201204,000000,255.81,261.58,253.73,258.88,263452,0
+PODD.US,D,20201207,000000,260,260,248.59,249.69,414703,0
+PODD.US,D,20201208,000000,251.39,251.68,243.99,245.65,491518,0
+PODD.US,D,20201209,000000,245.36,247.5199,238.09,243.88,637801,0
+PODD.US,D,20201210,000000,243.64,250.59,241.91,246.97,457016,0
+PODD.US,D,20201211,000000,246.96,248.19,237.42,238.96,464474,0
+PODD.US,D,20201214,000000,240.42,245.67,238.24,239.05,666841,0
+PODD.US,D,20201215,000000,240.66,245.56,235.71,241.76,506664,0
+PODD.US,D,20201216,000000,239.34,243.11,236.01,238.3,945716,0
+PODD.US,D,20201217,000000,238.93,241.86,233.98,240.92,698424,0
+PODD.US,D,20201218,000000,244.86,246.0017,237.38,240.65,906355,0
+PODD.US,D,20201221,000000,241.22,243.33,234.94,237.41,568881,0
+PODD.US,D,20201222,000000,238.23,255.85,237.68,254.46,694174,0
+PODD.US,D,20201223,000000,255.53,262.66,254,260.98,570450,0
+PODD.US,D,20201224,000000,259.92,261.35,253.09,257.28,167211,0
+PODD.US,D,20201228,000000,257.28,259.685,253,255.95,266212,0
+PODD.US,D,20201229,000000,257.81,261.01,252.24,260.65,272746,0
+PODD.US,D,20201230,000000,262.27,264.29,255.3,260.55,381148,0
+PODD.US,D,20201231,000000,261.27,261.27,255.01,255.63,354052,0
+PODD.US,D,20210104,000000,257.76,258.29,244.53,251.62,352265,0
+PODD.US,D,20210105,000000,253.06,255.38,249.21,253.66,275090,0
+PODD.US,D,20210106,000000,250.65,255.2075,249.95,252.37,341092,0
+PODD.US,D,20210107,000000,252.38,260.52,252.38,259.21,344342,0
+PODD.US,D,20210108,000000,259.21,267.2,259.21,265.75,346485,0
+PODD.US,D,20210111,000000,263.38,268.21,253.39,254.65,395489,0
+PODD.US,D,20210112,000000,254.23,268.54,254,265.82,551347,0
+PODD.US,D,20210113,000000,267.24,274.07,260,270.4,898306,0
+PODD.US,D,20210114,000000,269.39,285.3,269.01,284.14,960703,0
+PODD.US,D,20210115,000000,285.28,288.53,274.11,281.2,768195,0
+PODD.US,D,20210119,000000,285.31,289.4466,281.07,284.46,410298,0
+PODD.US,D,20210120,000000,285.18,298.43,285.18,293.05,533182,0
+PODD.US,D,20210121,000000,295.44,296.81,288.33,290.62,481339,0
+PODD.US,D,20210122,000000,290.62,292.29,285.7,290.3,249544,0
+PODD.US,D,20210125,000000,292.585,298.39,286.15,288.91,403351,0
+PODD.US,D,20210126,000000,290.29,295.08,277.93,284.58,430004,0
+PODD.US,D,20210127,000000,280.73,281.7535,259.18,260,715999,0
+PODD.US,D,20210128,000000,259.82,277,258,275.03,425879,0
+PODD.US,D,20210129,000000,270,276.75,263.98,267.18,406221,0
+PODD.US,D,20210201,000000,272.52,274.21,263.3,263.75,400368,0
+PODD.US,D,20210202,000000,268.94,277.1953,268.28,274.84,308460,0
+PODD.US,D,20210203,000000,275.64,277.1,270.01,274.4,139956,0
+PODD.US,D,20210204,000000,275.44,281.62,275.44,278,172523,0
+PODD.US,D,20210205,000000,279,283.575,278.46,281.17,206475,0
+PODD.US,D,20210208,000000,282.9,285.79,279.55,280.89,183860,0
+PODD.US,D,20210209,000000,280.67,283.77,277.635,282.03,212055,0
+PODD.US,D,20210210,000000,284,286.26,279.635,280.15,206003,0
+PODD.US,D,20210211,000000,283.99,287.6,280.29,287.11,153478,0
+PODD.US,D,20210212,000000,285.14,290.63,282.935,289.77,175949,0
+PODD.US,D,20210216,000000,291.96,292.21,276.1508,282.22,364935,0
+PODD.US,D,20210217,000000,281.55,281.755,273.39,279.69,304741,0
+PODD.US,D,20210218,000000,276.24,278.61,272.42,273.31,305590,0
+PODD.US,D,20210219,000000,276.04,280.9,272.525,274.03,225255,0
+PODD.US,D,20210222,000000,274.12,276.185,255.29,256.51,612366,0
+PODD.US,D,20210223,000000,252.8,263.515,245.49,260.74,508271,0
+PODD.US,D,20210224,000000,260.76,282,260.585,262.36,798781,0
+PODD.US,D,20210225,000000,262.36,273.92,258.36,262.67,479038,0
+PODD.US,D,20210226,000000,265.81,270.27,258.305,259.1,698365,0
+PODD.US,D,20210301,000000,263.98,271.935,259.7,270.26,421626,0
+PODD.US,D,20210302,000000,270.29,271.87,259.28,265.91,295317,0
+PODD.US,D,20210303,000000,263.92,265.8,249.3,253.1,489851,0
+PODD.US,D,20210304,000000,250.32,254.101,240.06,242.36,610205,0
+PODD.US,D,20210305,000000,244.69,253.01,231.44,252,531372,0
+PODD.US,D,20210308,000000,250,250,233.55,235.95,532070,0
+PODD.US,D,20210309,000000,242.75,254.5,240.265,247.56,488930,0
+PODD.US,D,20210310,000000,252.03,254.49,244.16,245.42,430217,0
+PODD.US,D,20210311,000000,249.9,259.79,245.82,259.76,299051,0
+PODD.US,D,20210312,000000,254.26,262.21,252.29,261.88,510028,0
+PODD.US,D,20210315,000000,262,273.88,260.955,269.54,587090,0
+PODD.US,D,20210316,000000,271.58,272.2599,262.85,265.66,1233465,0
+PODD.US,D,20210317,000000,263.45,265.58,252.62,259.92,935183,0
+PODD.US,D,20210318,000000,254.54,257.22,249.7,252,649143,0
+PODD.US,D,20210319,000000,254.72,261.45,252.9,261.03,662733,0
+PODD.US,D,20210322,000000,260.29,272.515,257.745,269.32,721900,0
+PODD.US,D,20210323,000000,271.05,280.98,267.65,277.05,839436,0
+PODD.US,D,20210324,000000,275.32,276.42,257.558,263.63,701446,0
+PODD.US,D,20210325,000000,259.7,264.21,250.31,259.17,529876,0
+PODD.US,D,20210326,000000,257.39,268,255.89,266.8,387926,0
+PODD.US,D,20210329,000000,267.06,267.06,258.32,259.83,367933,0
+PODD.US,D,20210330,000000,258.28,266.32,255.405,261.38,376319,0
+PODD.US,D,20210331,000000,263,265.81,258.65,260.92,628745,0
+PODD.US,D,20210401,000000,270,273.005,262.64,264.82,394587,0
+PODD.US,D,20210405,000000,268.51,269.64,261.645,269.12,369112,0
+PODD.US,D,20210406,000000,271.92,281,269.07,276.95,356581,0
+PODD.US,D,20210407,000000,276.29,279.81,274.57,278.5,282523,0
+PODD.US,D,20210408,000000,282.4,290,282.4,284.56,362345,0
+PODD.US,D,20210409,000000,283.22,287.29,280.4354,287.13,214137,0
+PODD.US,D,20210412,000000,284.06,285.81,278.85,284.72,163076,0
+PODD.US,D,20210413,000000,284.22,289.62,284.22,288.13,170064,0
+PODD.US,D,20210414,000000,289,292.965,284.2,284.7,582488,0
+PODD.US,D,20210415,000000,285.73,295.54,284.78,294.88,278626,0
+PODD.US,D,20210416,000000,296.51,298.06,292.21,297,314068,0
+PODD.US,D,20210419,000000,295.39,295.85,277.6045,281.51,386872,0
+PODD.US,D,20210420,000000,280.13,285.75,278.47,283.48,315122,0
+PODD.US,D,20210421,000000,283.16,288.27,281.03,285.19,224021,0
+PODD.US,D,20210422,000000,291.1,291.1,281.28,283.64,244551,0
+PODD.US,D,20210423,000000,284.89,297.49,283.46,295.5,471002,0
+PODD.US,D,20210426,000000,295.94,300.25,289.2,299.1,259584,0
+PODD.US,D,20210427,000000,300,305,293.04,304.06,284196,0
+PODD.US,D,20210428,000000,301.79,306.09,299.09,303.18,276743,0
+PODD.US,D,20210429,000000,306.46,306.46,299.525,301.56,193436,0
+PODD.US,D,20210430,000000,298.49,303.2,292.65,295.22,735712,0
+PODD.US,D,20210503,000000,297.01,297.01,280.765,282.09,346599,0
+PODD.US,D,20210504,000000,278.13,280.32,268.55,271.96,411534,0
+PODD.US,D,20210505,000000,274.34,275.24,263.77,264.45,506371,0
+PODD.US,D,20210506,000000,261.82,264.4,245.45,253.16,1286983,0
+PODD.US,D,20210507,000000,240.03,248.01,232.2,234.19,2925114,0
+PODD.US,D,20210510,000000,233.08,238.67,224.2,226.75,1754605,0
+PODD.US,D,20210511,000000,219.34,237.41,218.28,229.96,1222465,0
+PODD.US,D,20210512,000000,226.44,231.4,223.65,225.52,842681,0
+PODD.US,D,20210513,000000,228.028,235.99,223.3291,226.02,804019,0
+PODD.US,D,20210514,000000,227,236.02,226.29,232.42,778154,0
+PODD.US,D,20210517,000000,230.11,235.12,224.84,228.43,575032,0
+PODD.US,D,20210518,000000,229.24,244.21,229.24,236.34,714896,0
+PODD.US,D,20210519,000000,231.51,240.33,229.63,239.79,572282,0
+PODD.US,D,20210520,000000,242.05,253.71,236.605,252.78,834967,0
+PODD.US,D,20210521,000000,254.17,259.12,249.27,253.52,1181231,0
+PODD.US,D,20210524,000000,255.48,259.14,254.51,256.77,397250,0
+PODD.US,D,20210525,000000,258.99,262.64,257.4552,259.66,523811,0
+PODD.US,D,20210526,000000,254.36,264.0478,252.44,263.19,480439,0
+PODD.US,D,20210527,000000,263.19,273.05,260.69,272.05,1328968,0
+PODD.US,D,20210528,000000,275,280.71,269.13,269.67,580044,0
+PODD.US,D,20210601,000000,271.82,273.22,262.93,264.47,437051,0
+PODD.US,D,20210602,000000,269.59,269.99,262.01,264.26,606504,0
+PODD.US,D,20210603,000000,261.02,265.455,258.0389,263.84,301427,0
+PODD.US,D,20210604,000000,265.4,273.5,262.96,271.84,480328,0
+PODD.US,D,20210607,000000,272.21,277.39,270.52,276.11,426081,0
+PODD.US,D,20210608,000000,279.57,280,272.72,278.27,639158,0
+PODD.US,D,20210609,000000,280,282.5,272.28,272.93,382827,0
+PODD.US,D,20210610,000000,272.48,282.12,269.99,281.6,360312,0
+PODD.US,D,20210611,000000,280,282.61,279,282.45,518835,0
+PODD.US,D,20210614,000000,283.37,285.52,278.96,283.95,321693,0
+PODD.US,D,20210615,000000,285.47,286.25,277.55,277.75,263510,0
+PODD.US,D,20210616,000000,277.83,280.53,274.5,279.49,466270,0
+PODD.US,D,20210617,000000,278.44,287.48,277.86,284.79,349045,0
+PODD.US,D,20210618,000000,284.32,288.87,280.19,280.55,579161,0
+PODD.US,D,20210621,000000,280.55,282.23,273,281.58,284126,0
+PODD.US,D,20210622,000000,280.99,283.1,277.24,282.38,451891,0
+PODD.US,D,20210623,000000,281.63,284.08,278.92,280.55,271641,0
+PODD.US,D,20210624,000000,285.51,287.605,276.68,277.04,311632,0
+PODD.US,D,20210625,000000,277.4,279.38,276.09,278.34,403736,0
+PODD.US,D,20210628,000000,279.67,284.12,278.09,283.24,263776,0
+PODD.US,D,20210629,000000,284.57,286.32,281.45,283.42,205033,0
+PODD.US,D,20210630,000000,282.88,284.41,273.5,274.51,579566,0
+PODD.US,D,20210701,000000,273.7,281.36,273.38,278.59,314365,0
+PODD.US,D,20210702,000000,280.56,283.35,279.05,281.34,359512,0
+PODD.US,D,20210706,000000,281.78,289.16,281.1,286.77,398339,0
+PODD.US,D,20210707,000000,289,290,282,284.04,211309,0
+PODD.US,D,20210708,000000,279.1,284.86,275.1763,282.72,202182,0
+PODD.US,D,20210709,000000,282.47,285,279.9,280.69,168496,0
+PODD.US,D,20210712,000000,280.67,280.96,274.42,275.64,214787,0
+PODD.US,D,20210713,000000,274.34,276.6769,267.23,268.82,354329,0
+PODD.US,D,20210714,000000,269.69,269.69,254.75,260.67,1152411,0
+PODD.US,D,20210715,000000,259.69,261.72,255.28,260.36,539983,0
+PODD.US,D,20210716,000000,263.08,271.81,262.54,268.33,243841,0
+PODD.US,D,20210719,000000,266.94,270.085,262.135,265,238251,0
+PODD.US,D,20210720,000000,265.98,275.55,265.59,272.9,432772,0
+PODD.US,D,20210721,000000,273.75,273.75,265.87,271.48,238128,0
+PODD.US,D,20210722,000000,270.85,274.97,266.34,271.46,208089,0
+PODD.US,D,20210723,000000,274.31,276.74,268.91,276.55,261217,0
+PODD.US,D,20210726,000000,275.54,275.92,262.13,263.67,295180,0
+PODD.US,D,20210727,000000,263.3,267.24,260.01,266.85,272318,0
+PODD.US,D,20210728,000000,266.98,274.87,266.76,272.51,189079,0
+PODD.US,D,20210729,000000,273.5,275.705,272.66,273.74,173286,0
+PODD.US,D,20210730,000000,272.75,283.14,270.55,279.69,258293,0
+PODD.US,D,20210802,000000,281.91,281.91,274.62,278.7,243445,0
+PODD.US,D,20210803,000000,279.11,280.28,276.34,278.86,303779,0
+PODD.US,D,20210804,000000,278.55,281.54,276.01,279.18,285492,0
+PODD.US,D,20210805,000000,278.93,281.1629,273.69,280.45,562815,0
+PODD.US,D,20210806,000000,282.99,282.99,255.3821,275.51,1922112,0
+PODD.US,D,20210809,000000,277.48,290.67,274.01,286.65,702104,0
+PODD.US,D,20210810,000000,286.51,289.1,276,279.4,531802,0
+PODD.US,D,20210811,000000,279,281.655,272.42,275.03,446045,0
+PODD.US,D,20210812,000000,273.67,283.25,272,281.35,266394,0
+PODD.US,D,20210813,000000,281.18,287.985,280.31,287.57,292162,0
+PODD.US,D,20210816,000000,286.36,294.42,284.69,292.91,345897,0
+PODD.US,D,20210817,000000,291.71,303.275,290.56,302.84,731956,0
+PODD.US,D,20210818,000000,303.48,303.845,295.03,297,339785,0
+PODD.US,D,20210819,000000,295.5,298.33,293.08,294.81,216383,0
+PODD.US,D,20210820,000000,295.96,298.64,293.05,295.28,323049,0
+PODD.US,D,20210823,000000,295.35,296.62,291.05,293.54,312300,0
+PODD.US,D,20210824,000000,293.54,300.66,292.05,300.02,195706,0
+PODD.US,D,20210825,000000,299.77,301.37,296.63,299.75,266557,0
+PODD.US,D,20210826,000000,299.86,302.51,293.92,294.13,271937,0
+PODD.US,D,20210827,000000,295.09,298.95,294.16,295.09,229072,0
+PODD.US,D,20210830,000000,295.68,300.58,295.68,296.15,186219,0
+PODD.US,D,20210831,000000,297.41,299.24,294.175,297.81,251366,0
+PODD.US,D,20210901,000000,297.82,300.06,294.6784,299.99,320990,0
+PODD.US,D,20210902,000000,300.82,304.74,297.755,301.7,255284,0
+PODD.US,D,20210903,000000,301.05,303,298.4,302.59,159469,0
+PODD.US,D,20210907,000000,303,309.81,302.775,307.27,243856,0
+PODD.US,D,20210908,000000,305.49,309.99,298.91,302.68,342646,0
+PODD.US,D,20210909,000000,301.69,308.26,301.69,302.27,247436,0
+PODD.US,D,20210910,000000,303.25,303.88,293.27,296.42,346977,0
+PODD.US,D,20210913,000000,296.16,296.36,288.25,295.1,328749,0
+PODD.US,D,20210914,000000,297.52,298,292.05,294.29,251316,0
+PODD.US,D,20210915,000000,293.13,294.62,290.23,291.44,237065,0
+PODD.US,D,20210916,000000,290,291.67,286.3,287.9,386477,0
+PODD.US,D,20210917,000000,286.95,292.52,284.42,292.45,393216,0
+PODD.US,D,20210920,000000,287.84,292.13,285,289.05,215259,0
+PODD.US,D,20210921,000000,291.27,296.35,291.27,293.32,214763,0
+PODD.US,D,20210922,000000,293.15,293.15,287.57,288,308229,0
+PODD.US,D,20210923,000000,288.01,291.41,286.45,290.6,219737,0
+PODD.US,D,20210924,000000,289.11,291.69,286.995,289.2,177531,0
+PODD.US,D,20210927,000000,287.09,287.09,281.56,286.28,515086,0
+PODD.US,D,20210928,000000,282.65,284,276.38,276.54,394994,0
+PODD.US,D,20210929,000000,278.36,285.62,277.29,278.97,335766,0
+PODD.US,D,20210930,000000,279.31,287.2,279.31,284.23,395177,0
+PODD.US,D,20211001,000000,286.36,288.43,278.18,285.33,323420,0
+PODD.US,D,20211004,000000,282.91,282.91,271.46,279.4,473612,0
+PODD.US,D,20211005,000000,280,289.55,277.66,287.03,509897,0
+PODD.US,D,20211006,000000,286.44,291.86,284.125,291.63,272985,0
+PODD.US,D,20211007,000000,292.77,296.77,289.21,293,260939,0
+PODD.US,D,20211008,000000,293.7,295.26,289.855,290.92,146863,0
+PODD.US,D,20211011,000000,289.29,296.06,288.1,293.23,147425,0
+PODD.US,D,20211012,000000,297.27,301.77,295.39,297.51,221746,0
+PODD.US,D,20211013,000000,298.76,301.79,297.67,300.25,264548,0
+PODD.US,D,20211014,000000,303.41,305.18,301.18,304.03,219689,0
+PODD.US,D,20211015,000000,304.5,305.55,299.16,300.49,246603,0
+PODD.US,D,20211018,000000,300,300,287.47,291.91,240066,0
+PODD.US,D,20211019,000000,294.21,303.64,292.02,299.93,187827,0
+PODD.US,D,20211020,000000,302.28,304.04,298.51,298.69,204272,0
+PODD.US,D,20211021,000000,299.54,303.58,298.29,303.35,161596,0
+PODD.US,D,20211022,000000,304.94,307.17,301.535,304.33,116877,0
+PODD.US,D,20211025,000000,304.33,308.7,301.93,302.2,240743,0
+PODD.US,D,20211026,000000,301.5,305.1,299.985,303.92,203672,0
+PODD.US,D,20211027,000000,304.88,308.44,296.38,299.33,163140,0
+PODD.US,D,20211028,000000,299.92,310,298.18,309.99,337629,0
+PODD.US,D,20211029,000000,308.9,312.65,299,310.02,439525,0
+PODD.US,D,20211101,000000,312.1,313.23,304.72,308.7,371094,0
+PODD.US,D,20211102,000000,308.75,313.28,306.17,312.86,373640,0
+PODD.US,D,20211103,000000,313.47,315.74,304.66,311.98,413712,0
+PODD.US,D,20211104,000000,307.54,308.83,297.33,301.61,610529,0
+PODD.US,D,20211105,000000,292.56,323.62,290.3141,308,751742,0
+PODD.US,D,20211108,000000,308.47,318.26,304.92,313.47,424955,0
+PODD.US,D,20211109,000000,315.52,323.38,313.47,318.29,361297,0
+PODD.US,D,20211110,000000,318.52,324.81,305.81,307.68,288018,0
+PODD.US,D,20211111,000000,308.18,315.72,305.31,314.62,216684,0
+PODD.US,D,20211112,000000,316.63,319.715,313.74,314.85,176163,0
+PODD.US,D,20211115,000000,313.97,317.39,312.92,316.22,311521,0
+PODD.US,D,20211116,000000,317.91,322.09,316.89,317.01,228144,0
+PODD.US,D,20211117,000000,316.4,319.7,310.02,310.87,198155,0
+PODD.US,D,20211118,000000,311,319.42,302.11,302.76,283178,0
+PODD.US,D,20211119,000000,303.91,310.25,300.37,301,313677,0
+PODD.US,D,20211122,000000,300.77,302.6,294.26,298.83,505426,0
+PODD.US,D,20211123,000000,296.32,297.02,285,290.8,425978,0
+PODD.US,D,20211124,000000,292.4,301.11,286,297.56,450717,0
+PODD.US,D,20211126,000000,295.26,303.46,294.02,295.39,178809,0
+PODD.US,D,20211129,000000,298,299.65,294.03,295.87,321414,0
+PODD.US,D,20211130,000000,295.69,297.02,286.97,288.44,589406,0
+PODD.US,D,20211201,000000,289.65,293.52,282.52,283.46,343373,0
+PODD.US,D,20211202,000000,282.75,289,281.69,287.24,249949,0
+PODD.US,D,20211203,000000,289.58,292.74,250.76,263.17,1303630,0
+PODD.US,D,20211206,000000,263.2,271.81,256.68,259.14,734026,0
+PODD.US,D,20211207,000000,264.5,273.57,262.455,272.5,395645,0
+PODD.US,D,20211208,000000,275,284.71,269.685,277.13,346203,0
+PODD.US,D,20211209,000000,276.28,283.27,268.49,268.5,528504,0
+PODD.US,D,20211210,000000,267.29,271.64,260.98,262.52,1334601,0
+PODD.US,D,20211213,000000,262.75,266.24,257.04,264.6,546800,0
+PODD.US,D,20211214,000000,262.44,263.435,252.69,255.32,525441,0
+PODD.US,D,20211215,000000,258.15,273.38,257.935,269,446476,0
+PODD.US,D,20211216,000000,268.29,269.365,258.02,258.74,414654,0
+PODD.US,D,20211217,000000,256.71,267.16,252.72,262.7,1250248,0
+PODD.US,D,20211220,000000,263.21,264.615,253.5,256.9,569399,0
+PODD.US,D,20211221,000000,257.64,265.925,255.265,265.57,291708,0
+PODD.US,D,20211222,000000,266.47,269.99,260.26,269.39,290887,0
+PODD.US,D,20211223,000000,270,276.01,266.44,273.26,210437,0
+PODD.US,D,20211227,000000,274.78,276.25,269.81,272.76,187399,0
+PODD.US,D,20211228,000000,274.35,274.4642,262.42,266.17,296715,0
+PODD.US,D,20211229,000000,266.17,270.97,265,270.19,207711,0
+PODD.US,D,20211230,000000,269.97,275.89,269.1,269.57,171653,0
+PODD.US,D,20211231,000000,268.8,271.58,265.65,266.07,298479,0
+PODD.US,D,20220103,000000,264.8,276.21,263.92,275.7,395343,0
+PODD.US,D,20220104,000000,276.78,282.87,268.305,273.55,393415,0
+PODD.US,D,20220105,000000,272.01,277.23,255.03,255.45,446187,0
+PODD.US,D,20220106,000000,252.79,263.68,249.5,260.43,741929,0
+PODD.US,D,20220107,000000,257.52,260.69,249.73,250.08,434964,0
+PODD.US,D,20220110,000000,245,245.98,231.86,240.7,647802,0
+PODD.US,D,20220111,000000,241.07,247.15,235.68,245.67,429387,0
+PODD.US,D,20220112,000000,250.53,251.615,242.27,242.78,319989,0
+PODD.US,D,20220113,000000,242.03,249.85,236.16,242.37,625868,0
+PODD.US,D,20220114,000000,240.69,243.15,235.76,242.71,1017923,0
+PODD.US,D,20220118,000000,237.88,240.69,232.96,234.1,788829,0
+PODD.US,D,20220119,000000,236.72,240.54,231.91,235.02,709037,0
+PODD.US,D,20220120,000000,237.81,241.63,231.57,232.32,472450,0
+PODD.US,D,20220121,000000,231.5,231.605,222.935,224.14,600791,0
+PODD.US,D,20220124,000000,220,223.78,210.86,223,1007917,0
+PODD.US,D,20220125,000000,218.52,222,210.77,211.82,816771,0
+PODD.US,D,20220126,000000,214.11,215.72,197.31,199,1434660,0
+PODD.US,D,20220127,000000,201.38,204.27,193.7,194.8,1374689,0
+PODD.US,D,20220128,000000,220,230.59,211.2,230.59,2432437,0
+PODD.US,D,20220131,000000,233.93,249.13,233.93,248,1281098,0
+PODD.US,D,20220201,000000,248.98,249.02,243.78,248.08,593576,0
+PODD.US,D,20220202,000000,252.92,256.57,247.16,253.19,920122,0
+PODD.US,D,20220203,000000,249.48,252.55,239.795,242.06,447712,0
+PODD.US,D,20220204,000000,240.85,244.97,237.94,243.49,449713,0
+PODD.US,D,20220207,000000,243.49,250.95,241.73,242.53,348058,0
+PODD.US,D,20220208,000000,241.36,248.41,236.58,247.69,287309,0
+PODD.US,D,20220209,000000,250.77,257.36,248.025,256.35,463178,0
+PODD.US,D,20220210,000000,249.25,263.39,247.63,252.81,552277,0
+PODD.US,D,20220211,000000,253.07,259.07,244.75,248.06,540670,0
+PODD.US,D,20220214,000000,248.27,251.935,244.04,245.56,727185,0
+PODD.US,D,20220215,000000,251.59,255.57,249.965,254.34,294620,0
+PODD.US,D,20220216,000000,252.81,254.17,245.98,252.33,287058,0
+PODD.US,D,20220217,000000,250.05,250.25,239.25,240.81,414969,0
+PODD.US,D,20220218,000000,240.39,242.69,231.76,234.18,451136,0
+PODD.US,D,20220222,000000,231.56,238.43,231.27,234.54,448949,0
+PODD.US,D,20220223,000000,234.44,240.78,230.59,230.82,670680,0
+PODD.US,D,20220224,000000,218,260.44,212.1215,255.37,1502287,0
+PODD.US,D,20220225,000000,253.54,263.61,248.63,262.37,529546,0
+PODD.US,D,20220228,000000,259.99,266.51,257.28,264.69,558218,0
+PODD.US,D,20220301,000000,261.6,265.96,258.21,260.84,340304,0
+PODD.US,D,20220302,000000,264.04,271.32,261.93,270.71,733602,0
+PODD.US,D,20220303,000000,272.44,278.67,264.68,265.39,1132872,0
+PODD.US,D,20220304,000000,263.6,268.04,257,261.71,438032,0
+PODD.US,D,20220307,000000,261.21,264.69,255.52,261.86,651124,0
+PODD.US,D,20220308,000000,257.79,262.87,247.88,248.3,858863,0
+PODD.US,D,20220309,000000,252,254.4,246.6,249.37,708142,0
+PODD.US,D,20220310,000000,244.6,246.27,230.97,234.93,967673,0
+PODD.US,D,20220311,000000,236.41,236.41,222.59,223.26,928777,0
+PODD.US,D,20220314,000000,219.39,225.9,210.19,211.96,652072,0
+PODD.US,D,20220315,000000,213.13,217.46,210.5,216.07,992271,0
+PODD.US,D,20220316,000000,221.32,239.33,221.32,238.64,749465,0
+PODD.US,D,20220317,000000,237,248.41,233.53,248.27,823266,0
+PODD.US,D,20220318,000000,247.39,261.1,247.09,260.03,699404,0
+PODD.US,D,20220321,000000,257.3,259.11,249.42,253.41,376741,0
+PODD.US,D,20220322,000000,251.69,263.36,249.73,250,748684,0
+PODD.US,D,20220323,000000,248.3,251.65,237.21,243.11,1156925,0
+PODD.US,D,20220324,000000,245.17,252.82,236.2203,251.61,293202,0
+PODD.US,D,20220325,000000,253.02,253.2741,247.81,251.94,263864,0
+PODD.US,D,20220328,000000,250.65,255.6299,248.46,253.43,314671,0
+PODD.US,D,20220329,000000,258.65,263.13,256.95,260.62,212619,0
+PODD.US,D,20220330,000000,259.08,267.76,258.07,263.65,414235,0
+PODD.US,D,20220331,000000,264.12,271.185,262.98,266.39,457442,0
+PODD.US,D,20220401,000000,265.61,279.19,265.61,279.02,619913,0
+PODD.US,D,20220404,000000,279,280.3567,270.79,270.93,312784,0
+PODD.US,D,20220405,000000,273.99,274.49,267.78,270.65,281730,0
+PODD.US,D,20220406,000000,266.86,274.36,259.25,267.28,330488,0
+PODD.US,D,20220407,000000,266.91,271.64,264.43,267.51,230528,0
+PODD.US,D,20220408,000000,265.42,270.39,259.32,267.63,290545,0
+PODD.US,D,20220411,000000,264.46,266.81,256.035,258.14,244817,0
+PODD.US,D,20220412,000000,261.46,264.93,252.13,253.6,404458,0
+PODD.US,D,20220413,000000,253.43,265.38,250.8334,265.28,274992,0
+PODD.US,D,20220414,000000,265.55,266.77,260.14,263.5,349187,0
+PODD.US,D,20220418,000000,262.08,262.08,255.25,257,351720,0
+PODD.US,D,20220419,000000,255.05,271.46,252.59,270.83,476852,0
+PODD.US,D,20220420,000000,272.24,273.49,266.63,273.21,365148,0
+PODD.US,D,20220421,000000,274.72,275.83,261.78,261.95,461061,0
+PODD.US,D,20220422,000000,258.56,258.56,247.49,249.38,457883,0
+PODD.US,D,20220425,000000,248,255.49,247.73,251.39,295556,0
+PODD.US,D,20220426,000000,248.05,249.02,240.11,240.29,300190,0
+PODD.US,D,20220427,000000,242.49,247.12,233.97,234.52,493694,0
+PODD.US,D,20220428,000000,237.26,242.36,228.11,237.96,549419,0
+PODD.US,D,20220429,000000,237.14,245.35,235.86,238.99,633425,0
+PODD.US,D,20220502,000000,238.65,249.61,233.705,247.17,718758,0
+PODD.US,D,20220503,000000,245.5,247.91,237.82,238.87,433037,0
+PODD.US,D,20220504,000000,240.14,249.39,229.865,247.01,606855,0
+PODD.US,D,20220505,000000,246.32,247.25,223.1,226.91,646248,0
+PODD.US,D,20220506,000000,223.44,227.26,191.26,205.57,1891179,0
+PODD.US,D,20220509,000000,197.81,198.49,188.05,191.46,1124098,0
+PODD.US,D,20220510,000000,197.37,201.1,184.54,190.24,663037,0
+PODD.US,D,20220511,000000,188.08,193.705,184.62,186.4,656668,0
+PODD.US,D,20220512,000000,183.55,193.22,181,189.03,661075,0
+PODD.US,D,20220513,000000,193.9,205.43,193.88,199.06,518167,0
+PODD.US,D,20220516,000000,198.98,206.23,195.59,196.91,328959,0
+PODD.US,D,20220517,000000,200.49,204.38,195.16,200.03,339499,0
+PODD.US,D,20220518,000000,195.4,197.65,189.7,190.03,307870,0
+PODD.US,D,20220519,000000,190.05,198.5,187.07,194.74,477249,0
+PODD.US,D,20220520,000000,198.75,199.99,191.77,198.72,344403,0
+PODD.US,D,20220523,000000,197.7,203.97,195.54,202.85,505700,0
+PODD.US,D,20220524,000000,217,222.576,212,217.83,2182754,0
+PODD.US,D,20220525,000000,215.1,231.46,212.995,221.65,1215886,0
+PODD.US,D,20220526,000000,221.65,232.15,217.6101,229.06,915019,0
+PODD.US,D,20220527,000000,232.78,238.6,231.3,235.21,715594,0
+PODD.US,D,20220531,000000,210.32,217.27,199.56,213.48,1737048,0
+PODD.US,D,20220601,000000,216.25,220.115,203.1501,207.38,520340,0
+PODD.US,D,20220602,000000,206.31,214.18,205.27,213.89,425803,0
+PODD.US,D,20220603,000000,212.91,213.935,207.66,212.57,556580,0
+PODD.US,D,20220606,000000,215.34,218.55,211.69,212.02,272532,0
+PODD.US,D,20220607,000000,208.81,220.79,206.39,219.89,397308,0
+PODD.US,D,20220608,000000,218.02,221.47,215.85,219.41,287446,0
+PODD.US,D,20220609,000000,216.73,222.64,212.83,219.31,385026,0
+PODD.US,D,20220610,000000,215.97,221.92,212.03,221.21,421562,0
+PODD.US,D,20220613,000000,212.09,214.16,203.12,203.5,633478,0
+PODD.US,D,20220614,000000,205.11,207.345,199.73,205.55,415422,0
+PODD.US,D,20220615,000000,205.98,209.22,200.51,204.29,610266,0
+PODD.US,D,20220616,000000,199.05,201.45,192.33,198.33,421916,0
+PODD.US,D,20220617,000000,197.14,206.64,195.73,200.8,480442,0
+PODD.US,D,20220621,000000,203.93,207.94,202.23,204.77,230202,0
+PODD.US,D,20220622,000000,202.33,210.99,197.27,207.93,265411,0
+PODD.US,D,20220623,000000,210.23,219.09,210.23,218.97,339097,0
+PODD.US,D,20220624,000000,218,227.96,218,227.73,398873,0
+PODD.US,D,20220627,000000,229.72,229.72,224.59,228.21,281678,0
+PODD.US,D,20220628,000000,228.31,232.315,224.83,226.21,432395,0
+PODD.US,D,20220629,000000,224.22,224.22,215.01,221.94,321737,0
+PODD.US,D,20220630,000000,221.06,222.74,213.17,217.94,436944,0
+PODD.US,D,20220701,000000,217.18,226.7,216.27,226.46,258577,0
+PODD.US,D,20220705,000000,225.12,233.22,221.32,231.68,243373,0
+PODD.US,D,20220706,000000,232.04,235.89,228,230.32,337969,0
+PODD.US,D,20220707,000000,230.94,239.67,228.5,235.11,601735,0
+PODD.US,D,20220708,000000,231.42,239.13,230.59,235.51,453403,0
+PODD.US,D,20220711,000000,229.99,232.6507,227.53,230.82,342794,0
+PODD.US,D,20220712,000000,230.72,233.32,222.51,224.6,326240,0
+PODD.US,D,20220713,000000,222.22,228.74,216.95,226.55,257401,0
+PODD.US,D,20220714,000000,225.29,227.95,220.89,227.47,204923,0
+PODD.US,D,20220715,000000,230.87,234.29,227.49,232.28,366175,0
+PODD.US,D,20220718,000000,235.11,239.34,223.84,225.37,535594,0
+PODD.US,D,20220719,000000,226.39,232.113,222.07,231.21,361870,0
+PODD.US,D,20220720,000000,232.61,241.65,232.61,236.98,299658,0
+PODD.US,D,20220721,000000,238.22,246.47,238.07,244.34,475569,0
+PODD.US,D,20220722,000000,244.99,249.475,238.89,240.64,383717,0
+PODD.US,D,20220725,000000,240.27,243.64,237.87,240.58,292579,0
+PODD.US,D,20220726,000000,241.69,241.69,238.11,239.5,390780,0
+PODD.US,D,20220727,000000,242.1,245.93,239.35,243.61,323285,0
+PODD.US,D,20220728,000000,244.11,247.92,237.76,247.47,489634,0
+PODD.US,D,20220729,000000,246.31,248.72,241.97,247.8,459953,0
+PODD.US,D,20220801,000000,245.91,248.175,241.9,245.68,510705,0
+PODD.US,D,20220802,000000,245.68,258.565,245.68,257.06,981011,0
+PODD.US,D,20220803,000000,259.61,261.46,254.81,260.85,309991,0
+PODD.US,D,20220804,000000,259.84,261,253.35,256.01,684535,0
+PODD.US,D,20220805,000000,257.71,276.38,247.55,267.05,833891,0
+PODD.US,D,20220808,000000,267.05,272.51,260.42,263.06,357510,0
+PODD.US,D,20220809,000000,260.49,262.6,257.015,258.68,347447,0
+PODD.US,D,20220810,000000,264.57,267.26,261.53,262.49,268973,0
+PODD.US,D,20220811,000000,263.99,272.44,263.06,264.08,385299,0
+PODD.US,D,20220812,000000,263.83,273.17,262.47,270.7,276245,0
+PODD.US,D,20220815,000000,270.98,273.57,268.125,270.64,285612,0
+PODD.US,D,20220816,000000,268.14,271.67,264.4,268.61,329649,0
+PODD.US,D,20220817,000000,266.42,269.46,262.98,266.6,224092,0
+PODD.US,D,20220818,000000,268.9,271.83,266.6,271.32,311469,0
+PODD.US,D,20220819,000000,270.15,270.74,264.355,267.42,255620,0
+PODD.US,D,20220822,000000,264.26,266.73,259.69,261.89,201085,0
+PODD.US,D,20220823,000000,259.89,262.83,255.701,259.88,218633,0
+PODD.US,D,20220824,000000,261.23,274.08,259.86,273.7,488395,0
+PODD.US,D,20220825,000000,275.67,283.28,274.63,282.86,393426,0
+PODD.US,D,20220826,000000,279.01,281.4327,266.59,267.17,613417,0
+PODD.US,D,20220829,000000,262.54,267.46,261.06,263.78,347901,0
+PODD.US,D,20220830,000000,265.79,267.53,255.8,258.22,431337,0
+PODD.US,D,20220831,000000,258.6,262.47,254.2,255.47,379967,0
+PODD.US,D,20220901,000000,254.04,260.1,247.82,259.53,420454,0
+PODD.US,D,20220902,000000,262.5,263.84,253.76,254.35,266795,0
+PODD.US,D,20220906,000000,253.53,255.29,249.29,249.79,446561,0
+PODD.US,D,20220907,000000,251.23,263.35,250.265,262.84,557934,0
+PODD.US,D,20220908,000000,260.82,270.12,257.64,269.63,386266,0
+PODD.US,D,20220909,000000,270.03,274.09,266.06,268.91,422490,0
+PODD.US,D,20220912,000000,267.13,270.4775,265.31,268,517089,0
+PODD.US,D,20220913,000000,258.48,259.55,251.8,252.72,583645,0
+PODD.US,D,20220914,000000,255.49,263.89,250.94,263.6,424029,0
+PODD.US,D,20220915,000000,262.79,265.07,257.77,259.14,273970,0
+PODD.US,D,20220916,000000,253.49,256.465,250.02,255,774181,0
+PODD.US,D,20220919,000000,251.91,255.26,247.19,254.64,285298,0
+PODD.US,D,20220920,000000,253.36,257.35,249.45,255.04,224998,0
+PODD.US,D,20220921,000000,257.4,260.9388,250.36,250.39,397656,0
+PODD.US,D,20220922,000000,247.2,248.16,239.09,241.25,437421,0
+PODD.US,D,20220923,000000,237.88,238.66,230.75,234.19,458571,0
+PODD.US,D,20220926,000000,232,237.42,229.14,231.59,259629,0
+PODD.US,D,20220927,000000,233.63,236.285,227.03,230.59,342224,0
+PODD.US,D,20220928,000000,233.78,236.74,231.58,236.14,395360,0
+PODD.US,D,20220929,000000,232.98,234.63,227.15,231.18,228324,0
+PODD.US,D,20220930,000000,231.43,237.8,228.88,229.4,294387,0
+PODD.US,D,20221003,000000,230.78,234.39,226.05,232.97,288017,0
+PODD.US,D,20221004,000000,239.28,244.87,238.365,244.27,308921,0
+PODD.US,D,20221005,000000,239.69,246.8,237.59,245.07,355824,0
+PODD.US,D,20221006,000000,245.8,248.93,242.82,245.51,256822,0
+PODD.US,D,20221007,000000,244.12,245.14,236.62,237.29,355523,0
+PODD.US,D,20221010,000000,237.53,237.53,230.81,231.93,150542,0
+PODD.US,D,20221011,000000,230.23,235.89,226.01,232.78,330441,0
+PODD.US,D,20221012,000000,232.01,233.81,228.46,232.55,241840,0
+PODD.US,D,20221013,000000,225,238.26,222.665,234.26,389982,0
+PODD.US,D,20221014,000000,236.64,237.54,220.57,221.12,457269,0
+PODD.US,D,20221017,000000,219.97,229.54,219.97,224.16,494890,0
+PODD.US,D,20221018,000000,232.01,234.84,224.29,227.47,381732,0
+PODD.US,D,20221019,000000,225.88,227.255,213.64,215.82,383582,0
+PODD.US,D,20221020,000000,215.07,218.21,210.25,212.22,342449,0
+PODD.US,D,20221021,000000,213.58,227.4,208.5401,227,651212,0
+PODD.US,D,20221024,000000,228.79,231.7,224.805,230.62,280728,0
+PODD.US,D,20221025,000000,233.29,240,233.29,238.03,338144,0
+PODD.US,D,20221026,000000,239.79,246.03,237.11,243.6,538514,0
+PODD.US,D,20221027,000000,245.99,247.19,241.29,243.31,315176,0
+PODD.US,D,20221028,000000,244,257.49,241.0544,255.55,538526,0
+PODD.US,D,20221031,000000,252.34,266.06,251.23,258.81,741012,0
+PODD.US,D,20221101,000000,260.77,266.08,257.78,266.07,532502,0
+PODD.US,D,20221102,000000,266.79,269.125,258.85,261.7,873414,0
+PODD.US,D,20221103,000000,262.5,269.23,255,255.35,738175,0
+PODD.US,D,20221104,000000,306.38,320,288.825,313,2302972,0
+PODD.US,D,20221107,000000,312.88,317.93,302.275,303.39,1280614,0
+PODD.US,D,20221108,000000,305.06,308.45,296.57,304.3,1035184,0
+PODD.US,D,20221109,000000,303.05,303.05,293.3,294.93,641804,0
+PODD.US,D,20221110,000000,308.67,311.75,298.31,304.96,574202,0
+PODD.US,D,20221111,000000,305.21,307.48,289.19,293.67,611341,0
+PODD.US,D,20221114,000000,293.66,297.95,289.52,290.08,456766,0
+PODD.US,D,20221115,000000,292.5,307.48,292.5,305.67,545285,0
+PODD.US,D,20221116,000000,304.4,310.88,298.74,299.24,443186,0
+PODD.US,D,20221117,000000,298.17,301.25,291.12,297.45,320088,0
+PODD.US,D,20221118,000000,300.38,303.11,291.27,295.53,435179,0
+PODD.US,D,20221121,000000,293.5,298.13,290.51,290.6,370511,0
+PODD.US,D,20221122,000000,291.73,293.265,285.05,289.73,409617,0
+PODD.US,D,20221123,000000,292.23,293.82,288.29,292.63,329492,0
+PODD.US,D,20221125,000000,291.82,295.945,291.82,293.7,106013,0
+PODD.US,D,20221128,000000,292.5,294.6,289.5,292.31,237879,0
+PODD.US,D,20221129,000000,292.75,293.6,288.08,288.56,219463,0
+PODD.US,D,20221130,000000,290.07,300.66,289.71,299.37,821317,0
+PODD.US,D,20221201,000000,302.43,310.77,302.18,308,437300,0
+PODD.US,D,20221202,000000,302.86,309,300.0435,308.06,204531,0
+PODD.US,D,20221205,000000,307.26,309,301.45,302.43,249372,0
+PODD.US,D,20221206,000000,301.53,302.93,294.76,299.96,397844,0
+PODD.US,D,20221207,000000,299.7,306.99,296.675,304.89,299154,0
+PODD.US,D,20221208,000000,310.86,313.96,302.65,303.34,622877,0
+PODD.US,D,20221209,000000,303.24,306.045,301.78,302.32,231637,0
+PODD.US,D,20221212,000000,306.13,308.37,299.06,300.84,299906,0
+PODD.US,D,20221213,000000,310.77,314.7,307.67,313,604534,0
+PODD.US,D,20221214,000000,312.89,316.44,309.09,311.85,410425,0
+PODD.US,D,20221215,000000,306.3,308.3,298.31,299.13,441803,0
+PODD.US,D,20221216,000000,297.5,304.59,295.39,298.99,378886,0
+PODD.US,D,20221219,000000,298,298,290.05,294.29,389264,0
+PODD.US,D,20221220,000000,292.87,299.645,291.25,298.54,244560,0
+PODD.US,D,20221221,000000,300,303.48,296.13,301.47,255906,0
+PODD.US,D,20221222,000000,301.71,303.39,293.68,297.82,136355,0
+PODD.US,D,20221223,000000,296.16,296.56,290.6,292.09,170435,0
+PODD.US,D,20221227,000000,290.67,296.6,288.29,292.05,119564,0
+PODD.US,D,20221228,000000,291.89,297,289.41,290.04,115169,0
+PODD.US,D,20221229,000000,293.24,300.92,288.4396,295.04,146110,0
+PODD.US,D,20221230,000000,291.15,294.58,286.05,294.39,236559,0
+PODD.US,D,20230103,000000,299.5,300,282.77,286.38,329030,0
+PODD.US,D,20230104,000000,289.47,290.08,278.5,279.72,656255,0
+PODD.US,D,20230105,000000,279.59,289.89,278.18,286.16,523272,0
+PODD.US,D,20230106,000000,289.86,299.97,285.0437,292.31,398746,0
+PODD.US,D,20230109,000000,294.74,297.96,286.08,296.27,476591,0
+PODD.US,D,20230110,000000,298.13,304,294.51,299.06,355762,0
+PODD.US,D,20230111,000000,301.74,305.87,296.015,303.94,429011,0
+PODD.US,D,20230112,000000,303.94,306.46,296.23,306.28,317947,0
+PODD.US,D,20230113,000000,304.1,309.44,303.8775,305.89,262037,0
+PODD.US,D,20230117,000000,305,306.14,298.08,298.92,548350,0
+PODD.US,D,20230118,000000,301.45,301.76,289.02,289.16,534233,0
+PODD.US,D,20230119,000000,287,294.83,284.43,292.38,489321,0
+PODD.US,D,20230120,000000,291.79,295.66,288.69,294.31,223202,0
+PODD.US,D,20230123,000000,294.51,299.04,293.44,294.82,228246,0
+PODD.US,D,20230124,000000,294.98,295.98,290.47,291.68,251691,0
+PODD.US,D,20230125,000000,288.58,290.38,281.84,289.7,301864,0
+PODD.US,D,20230126,000000,291.35,292,284.05,286.13,329124,0
+PODD.US,D,20230127,000000,285.6,288.795,281.38,285.5,334808,0
+PODD.US,D,20230130,000000,285.5,289.99,283,286.2,407949,0
+PODD.US,D,20230131,000000,285.82,292.49,285.38,287.32,239879,0
+PODD.US,D,20230201,000000,287.02,292.5,281.74,290.53,339503,0
+PODD.US,D,20230202,000000,290.935,294.08,286.28,292.95,412756,0
+PODD.US,D,20230203,000000,291.43,295.32,287.535,295.19,338067,0
+PODD.US,D,20230206,000000,293.48,295.16,288.27,292.17,375741,0
+PODD.US,D,20230207,000000,290.97,290.97,283.01,289.36,165826,0
+PODD.US,D,20230208,000000,288.21,293.6,287.43,288.07,252769,0
+PODD.US,D,20230209,000000,289.38,291,286,286.54,374838,0
+PODD.US,D,20230210,000000,285.39,294.9,285.39,294.83,326297,0
+PODD.US,D,20230213,000000,296.16,306.97,296.16,298.61,393982,0
+PODD.US,D,20230214,000000,296.61,297.045,286.23,293.2,440351,0
+PODD.US,D,20230215,000000,291.95,298.57,291.95,297.74,264473,0
+PODD.US,D,20230216,000000,294.84,303.99,292.1801,298.91,608372,0
+PODD.US,D,20230217,000000,298,301.48,295.26,296,307781,0
+PODD.US,D,20230221,000000,292.23,293.61,289.62,292.18,363609,0
+PODD.US,D,20230222,000000,293.88,294.95,273.185,287.77,739428,0
+PODD.US,D,20230223,000000,290,299.82,286.44,297.58,718095,0
+PODD.US,D,20230224,000000,310,311.93,286.42,294.35,1178871,0
+PODD.US,D,20230227,000000,295.64,296.46,279.15,281.94,760103,0
+PODD.US,D,20230228,000000,281.53,286.68,275.81,276.36,831236,0
+PODD.US,D,20230301,000000,276.05,282.91,272.46,282.48,450052,0
+PODD.US,D,20230302,000000,281.31,288.37,281.31,282.95,472192,0
+PODD.US,D,20230303,000000,285.52,289.065,281.77,287.17,574442,0
+PODD.US,D,20230306,000000,284.66,290.67,281.07,290.57,530898,0
+PODD.US,D,20230307,000000,290.93,295.675,285.38,286.52,373536,0
+PODD.US,D,20230308,000000,289.91,289.91,283.36,286.17,256240,0
+PODD.US,D,20230309,000000,286.69,294.12,282.05,283.12,373481,0
+PODD.US,D,20230310,000000,285.07,286.59,269.06,280.36,760570,0
+PODD.US,D,20230313,000000,299.35,308.3959,292.3,303.44,4428996,0
+PODD.US,D,20230314,000000,307,313.41,306.68,312.77,16412410,0
+PODD.US,D,20230315,000000,309.6,312.76,302.05,307.89,1605614,0
+PODD.US,D,20230316,000000,306,314.26,304.75,312.36,900592,0
+PODD.US,D,20230317,000000,312.03,313.83,305.14,309.09,1321905,0
+PODD.US,D,20230320,000000,308.33,318.71,308.06,318.3,922051,0
+PODD.US,D,20230321,000000,318.37,326.74,317.1,326.03,814413,0
+PODD.US,D,20230322,000000,325.01,326.34,315.03,315.16,838966,0
+PODD.US,D,20230323,000000,318.23,320.62,307.6,311.49,724411,0
+PODD.US,D,20230324,000000,311.61,315.58,308.27,310.17,444235,0
+PODD.US,D,20230327,000000,312.92,314.94,308.52,314.93,777364,0
+PODD.US,D,20230328,000000,315.24,316.66,309.715,311.29,280646,0
+PODD.US,D,20230329,000000,313.27,314.25,308.96,312.9,373376,0
+PODD.US,D,20230330,000000,315.48,318.455,312.88,316.88,398514,0
+PODD.US,D,20230331,000000,318.78,324.18,318.31,318.96,895436,0
+PODD.US,D,20230403,000000,318.43,320.95,312.77,318.84,526407,0
+PODD.US,D,20230404,000000,319.99,321.865,317.08,319.91,553851,0
+PODD.US,D,20230405,000000,319.18,319.935,315.53,315.89,456337,0
+PODD.US,D,20230406,000000,316.74,317.84,313.75,317.72,391003,0
+PODD.US,D,20230410,000000,316.69,316.69,313.2,314.92,442344,0
+PODD.US,D,20230411,000000,317.2,321.99,313.69,314,657736,0
+PODD.US,D,20230412,000000,317.24,319.47,314.63,316.29,533838,0
+PODD.US,D,20230413,000000,317.27,318.76,316.17,317.13,407978,0
+PODD.US,D,20230414,000000,317.04,320.51,316.02,318.82,527139,0
+PODD.US,D,20230417,000000,319.43,325.295,319.43,321.27,546246,0
+PODD.US,D,20230418,000000,323.92,323.92,318.85,321.3,336801,0
+PODD.US,D,20230419,000000,320.82,326.85,320.3,326.14,351531,0
+PODD.US,D,20230420,000000,326,328.8671,320.375,321.14,387680,0
+PODD.US,D,20230421,000000,321.53,324.6,313.58,319.3,561268,0
+PODD.US,D,20230424,000000,319.07,321.27,316.265,318.77,498172,0
+PODD.US,D,20230425,000000,316.19,325.22,316.19,321.33,426274,0
+PODD.US,D,20230426,000000,320.27,321.16,316.28,316.67,432629,0
+PODD.US,D,20230427,000000,316.9,318.465,311.58,316.23,530402,0
+PODD.US,D,20230428,000000,314.31,319.33,313.3,318.04,332397,0
+PODD.US,D,20230501,000000,317.19,322.5,317.095,318.87,405882,0
+PODD.US,D,20230502,000000,316.92,318.46,311.92,314.84,457842,0
+PODD.US,D,20230503,000000,314.7,323.91,314.7,320.99,500936,0
+PODD.US,D,20230504,000000,320.99,324.09,315.65,322.23,720783,0
+PODD.US,D,20230505,000000,325.96,335.91,324.375,328.76,975970,0
+PODD.US,D,20230508,000000,326.98,327.3,316.27,318.98,770099,0
+PODD.US,D,20230509,000000,318.14,322.19,315.7,319.72,578567,0
+PODD.US,D,20230510,000000,322.19,326.21,320.3344,322.85,625286,0
+PODD.US,D,20230511,000000,322.73,326.4,319.13,321.27,616748,0
+PODD.US,D,20230512,000000,321.73,330.92,321.73,330.23,469176,0
+PODD.US,D,20230515,000000,330.23,331.65,319.5,320.79,503575,0
+PODD.US,D,20230516,000000,318.07,321.225,315.02,319.87,451597,0
+PODD.US,D,20230517,000000,319.87,320.27,312.99,313.16,341553,0
+PODD.US,D,20230518,000000,311.75,313.0189,301.08,302.87,984481,0
+PODD.US,D,20230519,000000,302.97,305.544,299,301.03,490849,0
+PODD.US,D,20230522,000000,302.28,309.72,299.5,306.55,611320,0
+PODD.US,D,20230523,000000,303.46,305.6,294.49,296.43,461344,0
+PODD.US,D,20230524,000000,293.83,295.98,291.42,293.75,383626,0
+PODD.US,D,20230525,000000,292.74,292.74,268.76,277.05,1925518,0
+PODD.US,D,20230526,000000,277.83,281.03,272.5,272.63,773445,0
+PODD.US,D,20230530,000000,272.63,276.25,271.47,272.58,503536,0
+PODD.US,D,20230531,000000,272.87,275.31,270.03,274.25,907095,0
+PODD.US,D,20230601,000000,274.48,274.56,270,272.48,574541,0
+PODD.US,D,20230602,000000,274.45,281.19,272.55,281.03,687048,0
+PODD.US,D,20230605,000000,283.22,287.8,280.55,284.07,732792,0
+PODD.US,D,20230606,000000,282.94,285.8,281.14,285.56,543717,0
+PODD.US,D,20230607,000000,285.44,285.86,274.88,278.8,493951,0
+PODD.US,D,20230608,000000,277.61,282,275.665,281.34,445968,0
+PODD.US,D,20230609,000000,281.59,284.05,280.49,283.09,396601,0
+PODD.US,D,20230612,000000,284.2,285.75,280.95,284.09,422384,0
+PODD.US,D,20230613,000000,284.36,285.5,279.81,281.48,528104,0
+PODD.US,D,20230614,000000,281.5,287.5,281.14,283.59,718520,0
+PODD.US,D,20230615,000000,283.33,287.44,282.02,287.13,528898,0
+PODD.US,D,20230616,000000,289.23,292.84,282.63,284.5,727811,0
+PODD.US,D,20230620,000000,282.8,290.71,281.28,288.71,577053,0
+PODD.US,D,20230621,000000,288.2,290.405,284.07,289.08,387862,0
+PODD.US,D,20230622,000000,289.65,294.31,289.64,291.41,477250,0
+PODD.US,D,20230623,000000,289.86,291.92,286.29,287.85,602097,0
+PODD.US,D,20230626,000000,288.145,297.19,285.42,296.74,839547,0
+PODD.US,D,20230627,000000,298.14,298.95,287.15,293.87,669173,0
+PODD.US,D,20230628,000000,294.66,296.59,291.96,294.54,356301,0
+PODD.US,D,20230629,000000,292.28,293.49,284.59,290.98,577030,0
+PODD.US,D,20230630,000000,293.15,295,278.61,288.34,1022534,0
+PODD.US,D,20230703,000000,287.03,287.03,280.75,283.43,279433,0
+PODD.US,D,20230705,000000,283.17,283.5,279.62,281.99,802912,0
+PODD.US,D,20230706,000000,279.11,281.33,276.85,277.68,656848,0
+PODD.US,D,20230707,000000,277.43,280.67,275.42,278.67,535080,0
+PODD.US,D,20230710,000000,277.92,285.85,277.92,285.53,562811,0
+PODD.US,D,20230711,000000,285.33,286,280.175,282.5,452401,0
+PODD.US,D,20230712,000000,283.98,286.8,281.31,285.49,400719,0
+PODD.US,D,20230713,000000,286.83,288.0876,285.23,285.75,287500,0
+PODD.US,D,20230714,000000,287.07,291.54,285.53,290.89,396093,0
+PODD.US,D,20230717,000000,292.07,293.639,287.74,287.96,336740,0
+PODD.US,D,20230718,000000,286.92,288.185,283.43,285.39,525531,0
+PODD.US,D,20230719,000000,286.6,289.99,284.925,287.82,514930,0
+PODD.US,D,20230720,000000,288.12,289.73,277.78,278.83,731871,0
+PODD.US,D,20230721,000000,280.98,286.715,279.21,284.28,389342,0
+PODD.US,D,20230724,000000,283.31,284.6,276.52,279.6,485162,0
+PODD.US,D,20230725,000000,277.5,283.4,277.01,281.74,364951,0
+PODD.US,D,20230726,000000,280.44,283.07,278.95,280.87,305829,0
+PODD.US,D,20230727,000000,282.49,282.545,277.07,277.57,342891,0
+PODD.US,D,20230728,000000,280.71,283,277.9825,280.53,284508,0
+PODD.US,D,20230731,000000,281.83,281.83,274.48,276.75,325206,0
+PODD.US,D,20230801,000000,275.19,277.65,269.55,270.94,536412,0
+PODD.US,D,20230802,000000,269,270.08,266.17,268.74,408160,0
+PODD.US,D,20230803,000000,268.12,269.335,263.7,265.28,576569,0
+PODD.US,D,20230804,000000,264.48,266.475,260.47,263.14,626758,0
+PODD.US,D,20230807,000000,263.08,265.69,259.84,260.85,521192,0
+PODD.US,D,20230808,000000,255,256.81,236.74,238.34,2576882,0
+PODD.US,D,20230809,000000,235,239.13,225.39,229.69,2758469,0
+PODD.US,D,20230810,000000,230.33,239.7,229.98,233.66,1771717,0
+PODD.US,D,20230811,000000,231.72,231.72,223.5,225.28,1611953,0
+PODD.US,D,20230814,000000,226,226.87,221.89,223.89,845521,0
+PODD.US,D,20230815,000000,222.86,227.55,218.81,219.08,1036745,0
+PODD.US,D,20230816,000000,218.42,218.64,210.18,210.6,1244249,0
+PODD.US,D,20230817,000000,211.69,211.69,204.26,208.29,1450109,0
+PODD.US,D,20230818,000000,206.86,209.09,204.65,205.105,821538,0
+PODD.US,D,20230821,000000,204.26,205.41,195.31,196.52,1681712,0
+PODD.US,D,20230822,000000,196.6,199.8144,193.25,197.74,1779093,0
+PODD.US,D,20230823,000000,199.5,199.925,188.09,188.52,1373263,0
+PODD.US,D,20230824,000000,189.44,191.13,185.48,187.84,1385417,0
+PODD.US,D,20230825,000000,188.06,189.75,180.75,183,1987660,0
+PODD.US,D,20230828,000000,185.86,186.47,179.37,181.21,1024012,0
+PODD.US,D,20230829,000000,181.21,192.04,178.55,189.48,2022104,0
+PODD.US,D,20230830,000000,198.46,210.31,197.11,201.62,3015142,0
+PODD.US,D,20230831,000000,201.5,202.385,191.28,191.71,1322121,0
+PODD.US,D,20230901,000000,192.4,193.5,189.81,192.18,732238,0
+PODD.US,D,20230905,000000,190.8,191.6,186.11,186.97,866518,0
+PODD.US,D,20230906,000000,186.97,198.19,186.2718,193.4,1283906,0
+PODD.US,D,20230907,000000,189,189.658,170.865,178.53,3238351,0
+PODD.US,D,20230908,000000,179.41,180.93,171.1,171.92,1974874,0
+PODD.US,D,20230911,000000,174.87,177.52,172.88,175.26,995594,0
+PODD.US,D,20230912,000000,174.17,177.98,170.19,175.46,1198913,0
+PODD.US,D,20230913,000000,175.64,182.31,175.62,176.98,1012385,0
+PODD.US,D,20230914,000000,177.65,179.15,172.88,174.7,1101231,0
+PODD.US,D,20230915,000000,175.43,175.5538,166.03,169.68,2420194,0
+PODD.US,D,20230918,000000,168.73,172.68,168.14,170.98,1043619,0
+PODD.US,D,20230919,000000,169.96,171.22,166.88,167.38,1490144,0
+PODD.US,D,20230920,000000,168.35,169.04,164.54,164.74,741616,0
+PODD.US,D,20230921,000000,162.49,164.09,157.27,159.93,1214601,0
+PODD.US,D,20230922,000000,161.65,162.32,155.47,155.7,1081091,0
+PODD.US,D,20230925,000000,155.01,157.14,154.11,154.67,757847,0
+PODD.US,D,20230926,000000,153.15,159.48,152.43,159.29,1194323,0
+PODD.US,D,20230927,000000,162.5,165.56,159.44,161.7,1414417,0
+PODD.US,D,20230928,000000,162.22,167.005,161.7,163.86,1113610,0
+PODD.US,D,20230929,000000,164.03,164.15,158.84,159.49,938955,0
+PODD.US,D,20231002,000000,163.88,169.26,160.05,165.04,1421991,0
+PODD.US,D,20231003,000000,162.01,165.51,156.11,156.8,1086193,0
+PODD.US,D,20231004,000000,154,154,147.92,152.07,1377154,0
+PODD.US,D,20231005,000000,153.89,154,143.86,146.08,1863927,0
+PODD.US,D,20231006,000000,143.45,146.9,142.73,145.51,2682256,0
+PODD.US,D,20231009,000000,144.96,146.485,141.57,144.62,827937,0
+PODD.US,D,20231010,000000,143.8,147.73,141.281,146.13,1431365,0
+PODD.US,D,20231011,000000,145.5,145.5,132.545,133.45,1704028,0
+PODD.US,D,20231012,000000,134.38,134.53,125.82,127.77,2402484,0
+PODD.US,D,20231013,000000,128.33,133.725,126.63,132.38,2014573,0
+PODD.US,D,20231016,000000,134.52,136.56,130.91,135.91,1573184,0
+PODD.US,D,20231017,000000,134.59,143.25,134.035,141.38,1337513,0
+PODD.US,D,20231018,000000,141.69,148.22,141.59,144.87,1615886,0
+PODD.US,D,20231019,000000,144.42,147.56,140.66,145.24,1717713,0
+PODD.US,D,20231020,000000,145.3,147.79,144.22,144.73,1521463,0
+PODD.US,D,20231023,000000,143.03,148.07,143.03,147,941517,0
+PODD.US,D,20231024,000000,145.53,147.495,139.88,141,1126057,0
+PODD.US,D,20231025,000000,139.5,140.9,135.88,139.64,1047461,0
+PODD.US,D,20231026,000000,139.61,140.14,134.855,135.14,1141091,0
+PODD.US,D,20231027,000000,145,145.98,131.28,133.43,1591567,0
+PODD.US,D,20231030,000000,134.61,135.43,129.07,130.76,1095928,0
+PODD.US,D,20231031,000000,131.77,134.02,131.35,132.57,867719,0
+PODD.US,D,20231101,000000,132.31,138.04,128.68,137.72,1342425,0
+PODD.US,D,20231102,000000,137.74,141.735,137.685,140.44,1498045,0
+PODD.US,D,20231103,000000,156,168.995,155.9,162.58,2593272,0
+PODD.US,D,20231106,000000,163.36,169.53,157.05,158.92,1446528,0
+PODD.US,D,20231107,000000,159.18,163.86,158.61,161.87,986136,0
+PODD.US,D,20231108,000000,160.87,160.96,153.95,154.97,1174216,0
+PODD.US,D,20231109,000000,155.22,156.9525,151.56,152.88,752950,0
+PODD.US,D,20231110,000000,152.69,157.64,152.04,155.1,1188130,0
+PODD.US,D,20231113,000000,158.99,169.915,156,163.71,2705085,0
+PODD.US,D,20231114,000000,168.66,174.87,168.66,172.95,2224346,0
+PODD.US,D,20231115,000000,172.72,177.59,171.02,173.49,2240269,0
+PODD.US,D,20231116,000000,173.22,176.26,170.64,174.76,1859894,0
+PODD.US,D,20231117,000000,176.72,177.34,173.05,174.06,1997778,0
+PODD.US,D,20231120,000000,173.85,181.65,172.61,181.26,2448699,0
+PODD.US,D,20231121,000000,180.36,183.715,179.2469,181.32,1174747,0
+PODD.US,D,20231122,000000,182.32,187.59,181.62,186.31,886395,0
+PODD.US,D,20231124,000000,186,189.9649,185.84,187.95,475596,0
+PODD.US,D,20231127,000000,186.78,189.6,185.28,187.74,964822,0
+PODD.US,D,20231128,000000,186.11,188.32,182.77,185.72,927104,0
+PODD.US,D,20231129,000000,187.16,194.87,187.16,188.92,878100,0
+PODD.US,D,20231130,000000,188.8,190.29,185.73,189.09,1293624,0
+PODD.US,D,20231201,000000,188.62,192.5,185.87,192.19,928368,0
+PODD.US,D,20231204,000000,196.14,197.6,192.49,193.99,876323,0
+PODD.US,D,20231205,000000,192.77,193.66,188.42,191.14,720666,0
+PODD.US,D,20231206,000000,191.21,194.97,189.21,189.3,704766,0
+PODD.US,D,20231207,000000,190.5,194.75,188.88,194.54,860102,0
+PODD.US,D,20231208,000000,194.54,198.15,192.88,194.66,886968,0
+PODD.US,D,20231211,000000,193.78,195.43,189.27,195.18,831670,0
+PODD.US,D,20231212,000000,195.03,198.585,193.25,197.29,924335,0
+PODD.US,D,20231213,000000,196.74,205.05,195.0025,204.83,828817,0
+PODD.US,D,20231214,000000,208.43,213.86,206.36,206.81,1580655,0
+PODD.US,D,20231215,000000,206.51,208.265,204.14,206.97,1407098,0
+PODD.US,D,20231218,000000,205.9,210.42,203.54,209.63,734179,0
+PODD.US,D,20231219,000000,211.5,216.12,210.43,214.61,991273,0
+PODD.US,D,20231220,000000,214.6,215.8,207.85,207.97,770382,0
+PODD.US,D,20231221,000000,213.59,219.31,213.08,218.97,661385,0
+PODD.US,D,20231222,000000,218.66,219.2455,213.78,216.18,550668,0
+PODD.US,D,20231226,000000,217.53,221.39,216,220.71,543751,0
+PODD.US,D,20231227,000000,221.19,223.56,219.84,221.42,740245,0
+PODD.US,D,20231228,000000,221.42,222.85,218.835,219.43,511399,0
+PODD.US,D,20231229,000000,218.77,219.7991,215.885,216.98,524182,0
+PODD.US,D,20240102,000000,214.14,217.46,208.29,209.11,919396,0
+PODD.US,D,20240103,000000,206.2338,207.27,191.92,194.66,1264800,0
+PODD.US,D,20240104,000000,194.29,201.46,194.29,199.81,963380,0
+PODD.US,D,20240105,000000,197.31,201.41,196.5,197.87,846494,0
+PODD.US,D,20240108,000000,198.39,203.065,196.37,202.43,1016928,0
+PODD.US,D,20240109,000000,199.81,209.2,199.81,204.68,1374071,0
+PODD.US,D,20240110,000000,204.57,206.715,203.1,205.07,1031674,0
+PODD.US,D,20240111,000000,204.56,207.78,200.94,207.55,838759,0
+PODD.US,D,20240112,000000,208.31,211.7,200.28,200.5,1168691,0
+PODD.US,D,20240116,000000,198.58,201.285,195.24,199.6,809017,0
+PODD.US,D,20240117,000000,197.03,200.99,196.785,200.9,571273,0
+PODD.US,D,20240118,000000,202.81,204.58,200.82,203.91,651382,0
+PODD.US,D,20240119,000000,204.7,205.63,202.53,204.46,553002,0
+PODD.US,D,20240122,000000,206.86,214.825,205.95,206.03,737987,0
+PODD.US,D,20240123,000000,206.05,206.99,202.27,204.29,523162,0
+PODD.US,D,20240124,000000,204.44,206.64,201.12,201.19,510683,0
+PODD.US,D,20240125,000000,204.99,204.99,196.39,198.67,721936,0
+PODD.US,D,20240126,000000,198.98,199.5676,192.439,195.46,826201,0
+PODD.US,D,20240129,000000,194.94,200.43,194,199.36,798858,0
+PODD.US,D,20240130,000000,198.13,199.46,192.0142,192.12,756705,0
+PODD.US,D,20240131,000000,192.46,195.01,190.28,190.87,1760679,0
+PODD.US,D,20240201,000000,193,195.76,189.15,195.4,513021,0
+PODD.US,D,20240202,000000,190.73,196.43,190.17,194.02,523235,0
+PODD.US,D,20240205,000000,191.82,195,190.435,193.54,652911,0
+PODD.US,D,20240206,000000,194.98,200.325,194.195,199.63,787025,0
+PODD.US,D,20240207,000000,198.3,202.72,197.72,198.75,571318,0
+PODD.US,D,20240208,000000,198.06,198.525,194.89,196.64,424464,0
+PODD.US,D,20240209,000000,196.91,197.46,191.92,192.55,859433,0
+PODD.US,D,20240212,000000,192.01,193.245,190.1,192.11,839306,0
+PODD.US,D,20240213,000000,188.21,192.8575,187.2405,190,625031,0
+PODD.US,D,20240214,000000,191.51,191.56,186.06,188.79,960353,0
+PODD.US,D,20240215,000000,191.01,192.07,186.855,190.53,629374,0
+PODD.US,D,20240216,000000,189.11,193.99,188.14,191.01,475992,0
+PODD.US,D,20240220,000000,189.86,192.89,189.19,192.21,781988,0
+PODD.US,D,20240221,000000,190,192.92,189.56,192.49,930389,0
+PODD.US,D,20240222,000000,193.01,198.545,192.0692,197.14,1232412,0
+PODD.US,D,20240223,000000,184.93,194,180,184.21,1928042,0
+PODD.US,D,20240226,000000,184.4,185.07,167.48,168.83,2387934,0
+PODD.US,D,20240227,000000,169.26,169.485,163.345,166.62,2206090,0
+PODD.US,D,20240228,000000,166.83,167.035,162.04,163.6,1261827,0
+PODD.US,D,20240229,000000,163.14,164.73,161.51,164,1263702,0
+PODD.US,D,20240301,000000,163.65,170.6128,162.01,169.25,1499573,0
+PODD.US,D,20240304,000000,169.35,169.875,164.425,167.82,924272,0
+PODD.US,D,20240305,000000,171,171.04,160.84,163.93,942229,0
+PODD.US,D,20240306,000000,166.09,169.69,164.36,165.7,761733,0
+PODD.US,D,20240307,000000,167.28,179.92,167.23,175.49,1256298,0
+PODD.US,D,20240308,000000,175.5,180.63,175.5,179.59,758621,0
+PODD.US,D,20240311,000000,178.48,182.51,177.63,181.14,719612,0
+PODD.US,D,20240312,000000,182.02,184.85,180.964,181.83,713576,0
+PODD.US,D,20240313,000000,182,183.5,175.33,175.54,549146,0
+PODD.US,D,20240314,000000,175.54,176.22,163.6,167.7,1056211,0
+PODD.US,D,20240315,000000,166.23,168.76,165.47,165.86,827957,0
+PODD.US,D,20240318,000000,165.11,173.76,164.08,171.68,840266,0
+PODD.US,D,20240319,000000,171.07,171.85,164.02,170.61,1206989,0
+PODD.US,D,20240320,000000,170.81,171.86,162.55,167.2,991466,0
+PODD.US,D,20240321,000000,169.06,170.38,166.28,166.64,432909,0
+PODD.US,D,20240322,000000,166.75,166.75,162.05,164.31,623099,0
+PODD.US,D,20240325,000000,165.62,165.8977,163.13,164.75,828541,0
+PODD.US,D,20240326,000000,167.07,167.07,163.11,165.52,595773,0
+PODD.US,D,20240327,000000,167.1,169.25,162.47,169.18,996108,0
+PODD.US,D,20240328,000000,170,172.213,169.22,171.4,786601,0
+PODD.US,D,20240401,000000,171.27,171.775,165.82,168.1,757228,0
+PODD.US,D,20240402,000000,166.51,166.98,163.054,164.05,735505,0
+PODD.US,D,20240403,000000,163.25,166,163.25,164.86,432358,0
+PODD.US,D,20240404,000000,165.73,167.27,162.86,163.25,451166,0
+PODD.US,D,20240405,000000,163.05,165.97,161.68,165,573062,0
+PODD.US,D,20240408,000000,166.3,170.18,165.045,170.04,1093981,0
+PODD.US,D,20240409,000000,171.2,179.4825,170.28,178.01,939948,0
+PODD.US,D,20240410,000000,174.08,177.6386,172.2578,177.41,695269,0
+PODD.US,D,20240411,000000,179.1,180.01,174.295,179.65,696787,0
+PODD.US,D,20240412,000000,177.63,178.49,174.115,175.22,680529,0
+PODD.US,D,20240415,000000,176.42,178.42,173.81,173.94,818337,0
+PODD.US,D,20240416,000000,172.87,174.82,168.05,172.71,656034,0
+PODD.US,D,20240417,000000,172.71,173.74,165.1,166.26,688850,0
+PODD.US,D,20240418,000000,166.44,169.24,163.85,164.73,589071,0
+PODD.US,D,20240419,000000,165.29,167.1,162.11,166.31,844656,0
+PODD.US,D,20240422,000000,165.73,166.75,164.055,164.42,677655,0
+PODD.US,D,20240423,000000,164.61,168.8199,164.61,167.27,549714,0
+PODD.US,D,20240424,000000,168.18,169.34,165.85,167.25,664223,0
+PODD.US,D,20240425,000000,166.64,167.25,160.375,164.17,864267,0
+PODD.US,D,20240426,000000,163.32,168.43,162.99,166.19,636152,0
+PODD.US,D,20240429,000000,167.6,170.27,165.84,170.26,602109,0
+PODD.US,D,20240430,000000,168.65,174.02,168.24,171.94,758586,0
+PODD.US,D,20240501,000000,171.59,174.85,169.2779,170.27,582320,0
+PODD.US,D,20240502,000000,173.02,173.6,168.28,173.42,630543,0
+PODD.US,D,20240503,000000,176.84,180.25,174.108,174.43,614615,0
+PODD.US,D,20240506,000000,175.51,177.86,174.37,176.4,550235,0
+PODD.US,D,20240507,000000,181.1,185.02,178,184.28,1062375,0
+PODD.US,D,20240508,000000,179,182.99,175.17,175.57,1071807,0
+PODD.US,D,20240509,000000,177,179.04,175.78,177.53,1833632,0
+PODD.US,D,20240510,000000,181.87,193.3,162.715,165.9,3176414,0
+PODD.US,D,20240513,000000,166,170.49,160.23,161.02,1750499,0
+PODD.US,D,20240514,000000,161.81,174.31,160.19,172.27,2319853,0
+PODD.US,D,20240515,000000,174.25,181.3,172.79,180.56,987665,0
+PODD.US,D,20240516,000000,180.56,185.955,180.04,185.38,1079789,0
+PODD.US,D,20240517,000000,185.38,187.665,182.8,187.27,723372,0
+PODD.US,D,20240520,000000,187.27,188.97,182.42,184.14,585580,0
+PODD.US,D,20240521,000000,183.98,184.5,180.25,182.79,739587,0
+PODD.US,D,20240522,000000,182.58,184.1,180.01,181.08,675297,0
+PODD.US,D,20240523,000000,180.56,180.72,170.67,170.79,787347,0
+PODD.US,D,20240524,000000,171.41,180.22,170.79,180.07,680303,0
+PODD.US,D,20240528,000000,180.33,181.68,177.48,177.82,421462,0
+PODD.US,D,20240529,000000,175.61,177.5665,171.61,172.25,618372,0
+PODD.US,D,20240530,000000,173.74,179.9799,172.97,175.95,945611,0
+PODD.US,D,20240531,000000,176.85,180.65,175.33,177.19,1487214,0
+PODD.US,D,20240603,000000,177.4,185.3,172.07,181.415,676567,0
+PODD.US,D,20240604,000000,181.38,184.4,179.845,181.81,563669,0
+PODD.US,D,20240605,000000,181.81,189.41,181.6901,187.68,772192,0
+PODD.US,D,20240606,000000,186.62,194.54,186.62,192.42,989110,0
+PODD.US,D,20240607,000000,190,194.38,189.52,191.42,533135,0
+PODD.US,D,20240610,000000,189.32,192.355,186.9374,192.04,541328,0
+PODD.US,D,20240611,000000,192.2,194.21,190.77,192.16,598696,0
+PODD.US,D,20240612,000000,195,203.69,194.13,200.67,1066447,0
+PODD.US,D,20240613,000000,200.7,204.74,196.3,201.84,926628,0
+PODD.US,D,20240614,000000,201.03,202.04,197.9774,200.45,483060,0
+PODD.US,D,20240617,000000,198.63,200.85,198.1,198.4,690232,0
+PODD.US,D,20240618,000000,197.59,199.02,193.74,196.4,408014,0
+PODD.US,D,20240620,000000,195.9,199.5599,194.17,199.31,595762,0
+PODD.US,D,20240621,000000,200,204.395,199.31,204.1,1052439,0
+PODD.US,D,20240624,000000,204.25,206.5,201.34,203.94,1309245,0
+PODD.US,D,20240625,000000,204.06,207.72,202.57,205.75,921643,0
+PODD.US,D,20240626,000000,204.19,207.77,204.11,206.81,843193,0
+PODD.US,D,20240627,000000,207.02,208.21,204.38,206.98,585258,0
+PODD.US,D,20240628,000000,206.36,207.46,200.03,201.8,923894,0
+PODD.US,D,20240701,000000,201.8,208.9,195.16,196.16,696572,0
+PODD.US,D,20240702,000000,199.33,202.2,195.8,197.19,519894,0
+PODD.US,D,20240703,000000,198.9,199.335,194.485,196.72,266689,0
+PODD.US,D,20240705,000000,196.15,198.03,194.8,196.9,295792,0
+PODD.US,D,20240708,000000,196.21,201,192.29,198.67,466097,0
+PODD.US,D,20240709,000000,198.36,198.68,193.73,195.17,585876,0
+PODD.US,D,20240710,000000,195.96,197.97,190.985,197.67,449799,0
+PODD.US,D,20240711,000000,199.7,205.4,197.8,203.62,485912,0
+PODD.US,D,20240712,000000,204,209.35,201.84,201.98,618633,0
+PODD.US,D,20240715,000000,201.27,204.13,197.95,198.87,531929,0
+PODD.US,D,20240716,000000,200.62,205.66,198.95,201.39,828266,0
+PODD.US,D,20240717,000000,199.33,205.26,195.89,197.65,656724,0
+PODD.US,D,20240718,000000,197.65,202.54,190.48,194.96,671179,0
+PODD.US,D,20240719,000000,197.01,198.59,191.99,195.03,653929,0
+PODD.US,D,20240722,000000,196.4,197.25,191.36,194.23,399113,0
+PODD.US,D,20240723,000000,195.11,199.48,193.23,196.76,312580,0
+PODD.US,D,20240724,000000,196.54,198.44,191.92,194.38,298830,0
+PODD.US,D,20240725,000000,192.62,197.55,190.64,190.88,778919,0
+PODD.US,D,20240726,000000,196.58,198.23,180.45,193.3,1848011,0
+PODD.US,D,20240729,000000,193.74,194.75,186.64,191.83,770464,0
+PODD.US,D,20240730,000000,192.71,195.54,191.07,193.79,503831,0
+PODD.US,D,20240731,000000,195.37,197.12,191.1,194.35,750157,0
+PODD.US,D,20240801,000000,194.82,198.095,190.66,197.25,548325,0
+PODD.US,D,20240802,000000,196.87,197.02,186.65,196.45,843823,0
+PODD.US,D,20240805,000000,188.8,194.06,185.16,190.58,778773,0
+PODD.US,D,20240806,000000,190.59,197.8,189.05,196.35,727593,0
+PODD.US,D,20240807,000000,190,196,186.815,190.39,963696,0
+PODD.US,D,20240808,000000,190,200.27,189.215,199.79,924656,0
+PODD.US,D,20240809,000000,174.21,187.8,173,182.19,2129777,0
+PODD.US,D,20240812,000000,183.24,191.66,181.23,188.05,932929,0
+PODD.US,D,20240813,000000,189,195.2483,188.73,194.59,711057,0
+PODD.US,D,20240814,000000,193.24,196.48,191.52,191.54,542388,0
+PODD.US,D,20240815,000000,194.46,196.9,193.19,195.03,533584,0
+PODD.US,D,20240816,000000,195.12,196.94,191.94,193.51,510272,0
+PODD.US,D,20240819,000000,194.57,198.11,193.68,195.92,483422,0
+PODD.US,D,20240820,000000,192.73,193.45,180.84,182.47,1268910,0
+PODD.US,D,20240821,000000,183.85,186.58,183.43,185.8,663438,0
+PODD.US,D,20240822,000000,186.76,186.76,183.12,185.66,569155,0
+PODD.US,D,20240823,000000,187.13,188.25,182.545,185.04,502606,0
+PODD.US,D,20240826,000000,185.04,185.16,180.31,180.69,416475,0
+PODD.US,D,20240827,000000,186.15,196.52,183.313,192.58,1211471,0
+PODD.US,D,20240828,000000,191.77,205.46,191.77,204.42,1271539,0
+PODD.US,D,20240829,000000,205.92,207.3,204.35,205.15,702853,0
+PODD.US,D,20240830,000000,207.99,209.22,201.15,202.77,606040,0
+PODD.US,D,20240903,000000,202,206.78,199.685,206.69,718293,0
+PODD.US,D,20240904,000000,206.63,219.5244,204.02,212.51,1282479,0
+PODD.US,D,20240905,000000,213.55,221.61,211.88,216.11,940840,0
+PODD.US,D,20240906,000000,216.1,217.7156,211.27,214.75,559605,0
+PODD.US,D,20240909,000000,218.12,222,216,219.13,836053,0
+PODD.US,D,20240910,000000,217.82,227.255,217.82,226.5,906084,0
+PODD.US,D,20240911,000000,224.98,229.77,220.1,227.73,792394,0
+PODD.US,D,20240912,000000,227.75,232.56,225.28,230.45,1092564,0
+PODD.US,D,20240913,000000,230.45,234.705,229.38,233.87,694313,0
+PODD.US,D,20240916,000000,234.06,236.615,232.255,233.89,550862,0
+PODD.US,D,20240917,000000,235,243.98,233.89,235.54,819121,0
+PODD.US,D,20240918,000000,235.54,237.18,231.75,236.11,522435,0
+PODD.US,D,20240919,000000,239.43,239.44,232.02,237.68,624612,0
+PODD.US,D,20240920,000000,235.29,237.94,231.225,236.58,1347350,0
+PODD.US,D,20240923,000000,237.4,239.09,235,238.97,681134,0
+PODD.US,D,20240924,000000,239.83,242.69,237.44,239.01,588358,0
+PODD.US,D,20240925,000000,239.98,240.8563,237.84,238.8,376548,0
+PODD.US,D,20240926,000000,239.2,239.65,232.01,235.43,607131,0
+PODD.US,D,20240927,000000,236.96,238.4,231.89,232.03,518736,0
+PODD.US,D,20240930,000000,232.68,233.435,229.32,232.75,538989,0
+PODD.US,D,20241001,000000,233.77,235.3399,229.65,234.56,513420,0
+PODD.US,D,20241002,000000,234.19,235.23,231.49,232.63,402155,0
+PODD.US,D,20241003,000000,231.72,233.94,229.28,229.99,369408,0
+PODD.US,D,20241004,000000,231.29,232.21,228.35,229.94,440205,0
+PODD.US,D,20241007,000000,228.78,228.9,225.4112,227.79,352473,0
+PODD.US,D,20241008,000000,229.08,231.81,227.12,229.33,371231,0
+PODD.US,D,20241009,000000,229.32,231.96,225.37,231.84,407099,0
+PODD.US,D,20241010,000000,229.84,232.4699,227.78,231.2,436543,0
+PODD.US,D,20241011,000000,232.26,236.43,231.16,233.1,421495,0
+PODD.US,D,20241014,000000,233.73,234.18,230.37,232.51,386979,0
+PODD.US,D,20241015,000000,231.71,234.03,229.43,230.07,390656,0
+PODD.US,D,20241016,000000,230.95,232.8,229.7,230.6,453030,0
+PODD.US,D,20241017,000000,230.64,231.7,227.78,229.13,309478,0
+PODD.US,D,20241018,000000,229.77,236.87,228.58,236.59,602330,0
+PODD.US,D,20241021,000000,236.59,239.09,234.76,236.48,601215,0
+PODD.US,D,20241022,000000,236.48,237.24,233.1901,236.6,568506,0
+PODD.US,D,20241023,000000,235.59,238.72,234.53,234.84,489743,0
+PODD.US,D,20241024,000000,235.41,238.52,235.0501,237.63,233887,0
+PODD.US,D,20241025,000000,237.09,238.7,226.4968,233.63,427861,0
+PODD.US,D,20241028,000000,235.91,236.86,233.16,233.37,321963,0
+PODD.US,D,20241029,000000,231.51,234.035,230.1314,232.37,385403,0
+PODD.US,D,20241030,000000,230.86,232.4,229.6,230.58,449200,0
+PODD.US,D,20241031,000000,229.61,231.97,227.03,231.53,549155,0
+PODD.US,D,20241101,000000,230.07,236.74,229.56,235.61,385298,0
+PODD.US,D,20241104,000000,236.14,240.78,235.81,237.44,538216,0
+PODD.US,D,20241105,000000,236.89,242.11,233.475,241.32,370608,0
+PODD.US,D,20241106,000000,248.55,248.55,234.89,239.3,932733,0
+PODD.US,D,20241107,000000,237.35,245.17,236.63,244.98,778405,0
+PODD.US,D,20241108,000000,256.9,275.52,253.84,268,1582981,0
+PODD.US,D,20241111,000000,268.16,279.4,267.3,275.7,815413,0
+PODD.US,D,20241112,000000,275.69,276.06,271.24,275.1,683178,0
+PODD.US,D,20241113,000000,275.47,276.57,266.99,269.06,407784,0
+PODD.US,D,20241114,000000,266.46,267.58,258.15,261.16,742995,0
+PODD.US,D,20241115,000000,261,264.71,257.43,260.12,916752,0
+PODD.US,D,20241118,000000,260.1,263.93,260.01,260.68,679178,0
+PODD.US,D,20241119,000000,259.39,265.265,259.18,261.99,437649,0
+PODD.US,D,20241120,000000,262.24,267.05,260.625,266.58,516803,0
+PODD.US,D,20241121,000000,267.43,267.43,261.92,262,738921,0
+PODD.US,D,20241122,000000,262.83,264.57,259.63,262.93,457970,0
+PODD.US,D,20241125,000000,264.82,267.335,263.8,266.58,589013,0
+PODD.US,D,20241126,000000,265.91,269.14,263.635,266.42,522511,0
+PODD.US,D,20241127,000000,267.57,272.56,266.23,266.92,414448,0
+PODD.US,D,20241129,000000,266.36,267.9041,264.69,266.78,250910,0
+PODD.US,D,20241202,000000,267.58,270.19,264.53,266.49,610065,0
+PODD.US,D,20241203,000000,265.13,270.555,264.8,269.66,662799,0
+PODD.US,D,20241204,000000,270.01,270.81,265.545,269.21,508895,0
+PODD.US,D,20241205,000000,269,275.34,267.005,267.58,518299,0
+PODD.US,D,20241206,000000,267.39,270.29,264.688,265.465,443137,0
+PODD.US,D,20241209,000000,266.09,267.1,263.18,265.12,437549,0
+PODD.US,D,20241210,000000,266.88,278.71,263.64,274.79,781555,0
+PODD.US,D,20241211,000000,277.41,279.39,273.17,273.47,664005,0
+PODD.US,D,20241212,000000,276.42,279.77,270.37,271.73,611158,0
+PODD.US,D,20241213,000000,271.75,272.77,266.4516,269.34,571881,0
+PODD.US,D,20241216,000000,267.6,271.175,263.73,265.5,551504,0
+PODD.US,D,20241217,000000,262.99,265.67,258.96,263.35,581818,0
+PODD.US,D,20241218,000000,261.88,262.67,256.33,256.44,873327,0
+PODD.US,D,20241219,000000,256.5,259.04,254.7869,256.56,676988,0
+PODD.US,D,20241220,000000,256.56,270.7,256.56,266.57,1466069,0
+PODD.US,D,20241223,000000,264.82,266.44,258.97,263.33,493759,0
+PODD.US,D,20241224,000000,263.91,264.165,261.54,263.23,140073,0
+PODD.US,D,20241226,000000,261.26,266.42,261.26,265.68,244040,0
+PODD.US,D,20241227,000000,262.61,266.59,262.27,265.12,312876,0
+PODD.US,D,20241230,000000,262.56,264.235,259.3101,263.36,338890,0
+PODD.US,D,20241231,000000,264.75,265.465,259.405,261.07,327345,0
+PODD.US,D,20250102,000000,259.84,263.8299,255.2,256.85,520912,0
+PODD.US,D,20250103,000000,258,267.67,257.89,266.3,465453,0
+PODD.US,D,20250106,000000,267.65,269.94,265.49,268.41,538688,0
+PODD.US,D,20250107,000000,267.84,269.63,263.94,265.65,510998,0
+PODD.US,D,20250108,000000,264.17,271.352,263,270.36,363198,0
+PODD.US,D,20250110,000000,268.18,274.45,266.89,271.83,557632,0
+PODD.US,D,20250113,000000,271.32,271.32,260.84,267.99,453436,0
+PODD.US,D,20250114,000000,268.9,271.13,262.49,267.04,472937,0
+PODD.US,D,20250115,000000,270.11,270.775,263.13,264.38,654078,0
+PODD.US,D,20250116,000000,264.22,275.33,263.284,272.86,694323,0
+PODD.US,D,20250117,000000,275.68,278.53,273,275.81,554112,0
+PODD.US,D,20250121,000000,279.02,282.86,275.87,276.08,633828,0
+PODD.US,D,20250122,000000,275.12,279.676,274.36,278.89,562204,0
+PODD.US,D,20250123,000000,279.23,279.97,272,277.2,576132,0
+PODD.US,D,20250124,000000,275.28,280.73,275.165,280.35,561665,0
+PODD.US,D,20250127,000000,280.41,282.87,273.835,275.895,489390,0
+PODD.US,D,20250128,000000,275.85,282.87,273.67,275.97,764093,0
+PODD.US,D,20250129,000000,276.88,277.92,273.82,277.11,778437,0
+PODD.US,D,20250130,000000,278.14,286.39,277.37,280.03,434829,0
+PODD.US,D,20250131,000000,277.4,284.62,277.4,278.38,514530,0
+PODD.US,D,20250203,000000,276.17,281.35,274.18,278.9,389561,0
+PODD.US,D,20250204,000000,279.27,280.405,277.56,278.48,344550,0
+PODD.US,D,20250205,000000,279.67,287,279.575,284.7,509904,0
+PODD.US,D,20250206,000000,284.78,288.05,282.23,287.67,501114,0
+PODD.US,D,20250207,000000,287.67,289.46,282.81,283.08,399701,0
+PODD.US,D,20250210,000000,284.36,286.59,280.6,285.34,411668,0
+PODD.US,D,20250211,000000,284.16,286.9999,283.11,284.26,417011,0
+PODD.US,D,20250212,000000,280.22,282.9231,278.94,279.55,671204,0
+PODD.US,D,20250213,000000,281.32,282.98,278.3,282.12,635914,0
+PODD.US,D,20250214,000000,281.68,283.99,279.295,280.56,474734,0
+PODD.US,D,20250218,000000,280.2,284.4,270,280.71,662396,0
+PODD.US,D,20250219,000000,280.89,288.95,279.95,283.68,742201,0
+PODD.US,D,20250220,000000,281.61,288.93,281.61,288.29,851472,0
+PODD.US,D,20250221,000000,276.35,286.66,274.865,282.8,1410497,0
+PODD.US,D,20250224,000000,283.69,287.695,281.9,283.51,865042,0
+PODD.US,D,20250225,000000,282.57,283.335,260.42,266.68,1844908,0
+PODD.US,D,20250226,000000,266.11,272.43,265.355,270.64,733381,0
+PODD.US,D,20250227,000000,269.51,270.8,263.34,267.09,921238,0
+PODD.US,D,20250228,000000,267.89,272.73,262.95,272.27,988780,0
+PODD.US,D,20250303,000000,272.87,279.64,270.72,272.64,873112,0
+PODD.US,D,20250304,000000,272.12,273.22,261.25,269.7,869742,0
+PODD.US,D,20250305,000000,269.37,271.875,267.36,270.81,483219,0
+PODD.US,D,20250306,000000,269.58,269.58,259.0281,259.67,835323,0
+PODD.US,D,20250307,000000,259.48,260.91,246.59,251.81,1238243,0
+PODD.US,D,20250310,000000,249.62,249.62,230.05,237.06,1596557,0
+PODD.US,D,20250311,000000,238.02,248.49,237.05,245.35,1085521,0
+PODD.US,D,20250312,000000,249.445,255.63,247.19,248.38,1237586,0
+PODD.US,D,20250313,000000,247.58,247.58,239.88,244.67,840586,0
+PODD.US,D,20250314,000000,247.66,257.25,246.5,255.44,913459,0
+PODD.US,D,20250317,000000,254.7,262.48,252.4725,261.63,780293,0
+PODD.US,D,20250318,000000,261.25,264.83,255.64,260.47,738677,0
+PODD.US,D,20250319,000000,261.43,266.89,260.01,265.82,588392,0
+PODD.US,D,20250320,000000,264.5,269.69,263.8063,265.39,811718,0
+PODD.US,D,20250321,000000,263.47,268.97,258.25,268.32,1299507,0
+PODD.US,D,20250324,000000,272.38,274.85,270.42,274.04,697064,0
+PODD.US,D,20250325,000000,274.62,276.125,268.83,272.71,958553,0
+PODD.US,D,20250326,000000,272.47,275.42,261.495,264.88,948787,0
+PODD.US,D,20250327,000000,263.98,267.91,260.04,260.27,636819,0
+PODD.US,D,20250328,000000,259.87,261.6,255.76,258.75,536843,0
+PODD.US,D,20250331,000000,256.68,263.63,255.745,262.61,744779,0
+PODD.US,D,20250401,000000,260.92,264.62,257.62,263.18,564503,0
+PODD.US,D,20250402,000000,260.64,270.33,258.1,269.13,899824,0
+PODD.US,D,20250403,000000,255.39,258.3,248.73,256.8,1099492,0
+PODD.US,D,20250404,000000,250.62,250.62,236.77,245.26,1337198,0
+PODD.US,D,20250407,000000,240,261.25,236.7,256.23,1313062,0
+PODD.US,D,20250408,000000,263.82,265.715,244.87,247.04,1050862,0
+PODD.US,D,20250409,000000,243.88,266.07,241.54,264.72,1527705,0
+PODD.US,D,20250410,000000,263.95,263.95,245.755,251.47,921325,0
+PODD.US,D,20250411,000000,253.2,255.27,246.24,253.99,596750,0
+PODD.US,D,20250414,000000,257.84,257.84,251.8,255.47,538714,0
+PODD.US,D,20250415,000000,254.83,257.37,252.89,256.425,542491,0
+PODD.US,D,20250416,000000,255.89,258,247.14,250.73,731296,0
+PODD.US,D,20250417,000000,245,248.9586,234.22,246.8,623593,0
+PODD.US,D,20250421,000000,243.67,244.54,237.495,238.57,518015,0
+PODD.US,D,20250422,000000,241.83,246.545,239.365,244.02,550609,0
+PODD.US,D,20250423,000000,250.59,255.75,245.07,246.49,483849,0
+PODD.US,D,20250424,000000,249.82,261.62,249.81,259.38,520777,0
+PODD.US,D,20250425,000000,258.75,262.835,258.75,260.71,465391,0
+PODD.US,D,20250428,000000,262,264.25,255,259.52,766024,0
+PODD.US,D,20250429,000000,255.65,258.98,247.4,251.27,1152369,0
+PODD.US,D,20250430,000000,249.55,252.94,245.655,252.29,721003,0
+PODD.US,D,20250501,000000,252.94,254.315,248.4,250.25,596730,0
+PODD.US,D,20250502,000000,255.16,259.255,254.72,257.01,838691,0
+PODD.US,D,20250505,000000,256.83,260.96,252.88,258.79,736896,0
+PODD.US,D,20250506,000000,256.46,260.58,256,258.87,875585,0
+PODD.US,D,20250507,000000,259.71,264.67,259.52,264.31,454907,0
+PODD.US,D,20250508,000000,266.35,267.315,256.93,257,1284528,0
+PODD.US,D,20250509,000000,293.03,312.16,293.03,310.67,3216236,0
+PODD.US,D,20250512,000000,313.46,318.8616,305.95,316.67,1404553,0
+PODD.US,D,20250513,000000,316.67,323,313.87,314.46,1469414,0
+PODD.US,D,20250514,000000,313.39,321.85,313.39,321.41,966677,0
+PODD.US,D,20250515,000000,320.59,322.37,318.95,322.02,661127,0
+PODD.US,D,20250516,000000,322.02,325.22,315.38,324.75,836440,0
+PODD.US,D,20250519,000000,322.56,326.5,321.17,325.84,634501,0
+PODD.US,D,20250520,000000,324,329,320.17,327.47,998439,0
+PODD.US,D,20250521,000000,325.41,329.33,322.64,324.5,653398,0
+PODD.US,D,20250522,000000,324,324.665,319.89,321,991446,0
+PODD.US,D,20250523,000000,319.46,322.71,315.91,321.36,693225,0
+PODD.US,D,20250527,000000,325,329.1018,324.67,326.64,697179,0
+PODD.US,D,20250528,000000,325.49,328.105,322.5002,323.55,919852,0
+PODD.US,D,20250529,000000,324.69,326.065,322.29,323.85,427899,0
+PODD.US,D,20250530,000000,324.22,326.24,320.71,325.03,960827,0
+PODD.US,D,20250602,000000,324.23,325.22,319.74,325,712030,0
+PODD.US,D,20250603,000000,325,325.0899,319.32,323.24,859539,0
+PODD.US,D,20250604,000000,325.29,325.61,319.07,319.21,789951,0
+PODD.US,D,20250605,000000,319.58,320.95,315.52,317.16,902343,0
+PODD.US,D,20250606,000000,317.89,320.98,311.06,311.77,682612,0
+PODD.US,D,20250609,000000,310.4,312,302.69,305.66,912977,0
+PODD.US,D,20250610,000000,306.27,307.68,295.56,298.73,1095681,0
+PODD.US,D,20250611,000000,299.92,304.325,297.9,302.24,876549,0
+PODD.US,D,20250612,000000,302.24,303.7099,299.375,303.62,866112,0
+PODD.US,D,20250613,000000,299.61,308.79,299.61,304.63,670639,0
+PODD.US,D,20250616,000000,307.65,310.18,305.16,306.59,867353,0
+PODD.US,D,20250617,000000,303.64,305.915,300.61,304.39,591849,0
+PODD.US,D,20250618,000000,304.61,305.64,299.47,301.79,756476,0
+PODD.US,D,20250620,000000,304.28,305.51,300.59,303.15,1539112,0
+PODD.US,D,20250623,000000,303.84,309.66,301.62,307.67,1171098,0
+PODD.US,D,20250624,000000,310.46,315.49,304.13,310.9,908070,0
+PODD.US,D,20250625,000000,311.41,311.41,304.3116,306.23,639363,0
+PODD.US,D,20250626,000000,306.23,309.86,305.195,309.83,628504,0
+PODD.US,D,20250627,000000,309.4,313.35,305.07,313.08,760290,0
+PODD.US,D,20250630,000000,312.83,316,311.78,314.18,682904,0
+PODD.US,D,20250701,000000,310.54,313.54,296.47,299.99,1404451,0
+PODD.US,D,20250702,000000,299.54,304.38,297.29,301.62,883997,0
+PODD.US,D,20250703,000000,301.84,302.44,297,301.05,527286,0
+PODD.US,D,20250707,000000,299.71,302.34,297.22,300.7,585441,0
+PODD.US,D,20250708,000000,300.3,302.4825,295.18,296.51,714482,0
+PODD.US,D,20250709,000000,297.79,298.725,293.3825,297.46,456930,0
+PODD.US,D,20250710,000000,297.91,300,296.03,297.4,475984,0
+PODD.US,D,20250711,000000,296.23,296.23,289.03,289.32,507506,0
+PODD.US,D,20250714,000000,290.39,296.44,290.26,292.01,605795,0
+PODD.US,D,20250715,000000,292.96,293.165,289.075,289.99,511058,0
+PODD.US,D,20250716,000000,290.66,291.715,287.27,288.27,386917,0
+PODD.US,D,20250717,000000,287.16,288.495,282.8,283.45,582258,0
+PODD.US,D,20250718,000000,285.52,286.48,283.45,284.23,349138,0
+PODD.US,D,20250721,000000,284.655,288,280.427,280.96,376478,0
+PODD.US,D,20250722,000000,281.58,285.94,281.58,285.57,511230,0
+PODD.US,D,20250723,000000,287.13,288.79,284.67,286.67,583597,0
+PODD.US,D,20250724,000000,287,288.12,284,286.58,672088,0
+PODD.US,D,20250725,000000,288.01,291.24,286.91,290.22,528141,0
+PODD.US,D,20250728,000000,290.74,294.105,290.205,292.27,397799,0
+PODD.US,D,20250729,000000,292.61,293.002,289.85,291.49,373338,0
+PODD.US,D,20250730,000000,292.13,300.24,291.89,298.27,540834,0
+PODD.US,D,20250731,000000,295.72,298.055,287.76,288.4,640449,0
+PODD.US,D,20250801,000000,286.25,287.405,282.75,284.91,567395,0
+PODD.US,D,20250804,000000,286.09,290.245,283.94,287.77,614596,0
+PODD.US,D,20250805,000000,287.75,287.75,280.71,281,833126,0
+PODD.US,D,20250806,000000,279.26,281.15,276.46,277.3,1016719,0
+PODD.US,D,20250807,000000,317,322.8,286.68,303.55,1787833,0
+PODD.US,D,20250808,000000,303.55,312.99,299.83,307.1,1099682,0
+PODD.US,D,20250811,000000,307.12,311.55,304.26,304.84,725858,0
+PODD.US,D,20250812,000000,305.12,309.79,302.41,309.63,723142,0
+PODD.US,D,20250813,000000,312.04,314.35,306.91,308.68,804285,0
+PODD.US,D,20250814,000000,309.15,316.16,307.51,315.78,763979,0
+PODD.US,D,20250815,000000,318.11,321.72,316.23,321.27,617194,0
+PODD.US,D,20250818,000000,321.32,323.835,320.7501,323.07,457880,0
+PODD.US,D,20250819,000000,323.28,327.69,322.85,327.48,534105,0
+PODD.US,D,20250820,000000,328.88,333.41,326.69,333,618660,0
+PODD.US,D,20250821,000000,332.23,334.18,327.76,327.85,458691,0
+PODD.US,D,20250822,000000,329.85,333.22,328.0795,330.77,499580,0
+PODD.US,D,20250825,000000,329.88,330.76,327.17,329,517289,0
+PODD.US,D,20250826,000000,330.58,332.33,328.87,331.83,493020,0
+PODD.US,D,20250827,000000,331.49,335.86,329.65,334.35,516976,0
+PODD.US,D,20250828,000000,332.08,337.84,331.7487,337.6,458017,0
+PODD.US,D,20250829,000000,337.31,341.1358,335.805,339.88,515186,0
+PODD.US,D,20250902,000000,338.13,350,334.91,344.92,788603,0
+PODD.US,D,20250903,000000,346.64,346.64,338.9977,343.53,595483,0
+PODD.US,D,20250904,000000,343.34,349.09,341.89,346.47,499731,0
+PODD.US,D,20250905,000000,345.27,348.72,345.27,348.43,498478,0
+PODD.US,D,20250908,000000,349.56,350,345.56,349.56,526583,0
+PODD.US,D,20250909,000000,349.27,353.5,347.305,352.82,656739,0
+PODD.US,D,20250910,000000,350.68,351.11,330,337.61,800770,0
+PODD.US,D,20250911,000000,337.69,342.4,336.04,337.94,563757,0
+PODD.US,D,20250912,000000,337.75,351.9399,336,341.78,472907,0
+PODD.US,D,20250915,000000,342,345.74,339.98,340.29,335535,0
+PODD.US,D,20250916,000000,340.72,345.2,328.93,332.13,812075,0
+PODD.US,D,20250917,000000,332.13,333.1,313.24,322.22,1109004,0
+PODD.US,D,20250918,000000,322.03,334.91,319.13,333.51,684781,0
+PODD.US,D,20250919,000000,333.51,333.715,328.755,330.84,1028512,0
+PODD.US,D,20250922,000000,330.31,336.02,327.8637,335.12,431486,0
+PODD.US,D,20250923,000000,332.95,335.58,326.48,327.8,435713,0
+PODD.US,D,20250924,000000,329.79,330.2125,324.642,326.97,576198,0
+PODD.US,D,20250925,000000,324.5,324.5,312.59,323.58,745502,0
+PODD.US,D,20250926,000000,323.51,326.29,317.47,318,577406,0
+PODD.US,D,20250929,000000,319.6,319.6,308.33,310.62,676500,0
+PODD.US,D,20250930,000000,311.41,311.41,304.64,308.73,985771,0
+PODD.US,D,20251001,000000,308.75,312.045,288.02,305.98,1140458,0
+PODD.US,D,20251002,000000,304.36,312.7,302.92,312.21,545817,0
+PODD.US,D,20251003,000000,312.24,316.59,308.42,309.115,651689,0
+PODD.US,D,20251006,000000,310.9,312.08,306.025,311.69,538541,0
+PODD.US,D,20251007,000000,311.98,315.435,310.02,313.45,479941,0
+PODD.US,D,20251008,000000,311.32,318.14,310.07,315.49,465024,0
+PODD.US,D,20251009,000000,318.24,324.6897,315.835,320.38,567335,0
+PODD.US,D,20251010,000000,320.69,322.54,313.53,314.52,542993,0
+PODD.US,D,20251013,000000,314.43,317.534,312.1,314.56,462698,0
+PODD.US,D,20251014,000000,314.16,323.69,312.685,318.3,360823,0
+PODD.US,D,20251015,000000,317.97,319.82,312.05,312.45,399724,0
+PODD.US,D,20251016,000000,314.65,322.58,312.74,316.29,465991,0
+PODD.US,D,20251017,000000,315.4,321.63,315.17,318.59,376883,0
+PODD.US,D,20251020,000000,318.12,326.88,318.12,326.85,375974,0
+PODD.US,D,20251021,000000,325.84,329.97,322.83,328.97,441451,0
+PODD.US,D,20251022,000000,332.98,335.26,328.81,329.22,557841,0
+PODD.US,D,20251023,000000,327.9,330.81,323.17,323.46,411681,0
+PODD.US,D,20251024,000000,325.91,327.74,320.78,320.91,297025,0
+PODD.US,D,20251027,000000,321.4,326.42,320.755,325.8,378344,0
+PODD.US,D,20251028,000000,324.77,326.81,321.66,324.34,328723,0
+PODD.US,D,20251029,000000,322.67,323.04,314.92,316.17,571113,0
+PODD.US,D,20251030,000000,316.81,320.425,311.5,311.95,403553,0
+PODD.US,D,20251031,000000,310.81,316.67,309.265,313.01,543817,0
+PODD.US,D,20251103,000000,313.61,320.67,313.61,318.77,634339,0
+PODD.US,D,20251104,000000,319.48,322.86,316.37,320.27,605466,0
+PODD.US,D,20251105,000000,315.23,319.14,308.84,314.44,854097,0
+PODD.US,D,20251106,000000,323.49,335,290.16,323.4,1498288,0
+PODD.US,D,20251107,000000,326.35,332.95,316.86,319.82,677167,0
+PODD.US,D,20251110,000000,320.63,325,311.51,320.35,545020,0
+PODD.US,D,20251111,000000,322.19,327.38,321.96,326.28,476622,0
+PODD.US,D,20251112,000000,325.96,339.51,324.755,336.84,606176,0
+PODD.US,D,20251113,000000,334.87,341.03,331.61,332.67,550512,0
+PODD.US,D,20251114,000000,333.93,336.56,328.84,332.7,405841,0
+PODD.US,D,20251117,000000,331.43,334.8099,327.24,328.02,512237,0
+PODD.US,D,20251118,000000,327.84,335.87,324.97,333.47,654926,0
+PODD.US,D,20251119,000000,340.24,348.23,336.82,346.36,978058,0
+PODD.US,D,20251120,000000,347.25,354.88,312.06,312.89,1801408,0
+PODD.US,D,20251121,000000,321.965,334.47,316.88,331.17,1442987,0
+PODD.US,D,20251124,000000,330.03,341.27,330.03,337.53,1129395,0
+PODD.US,D,20251125,000000,337.53,342.13,325.55,328.85,884613,0
+PODD.US,D,20251126,000000,327.54,330.83,324,326.8,662066,0
+PODD.US,D,20251128,000000,327.95,328.28,324.28,327.19,224657,0
+PODD.US,D,20251201,000000,324.83,325,310.18,310.83,878766,0
+PODD.US,D,20251202,000000,313.17,314,306.69,309,759484,0
+PODD.US,D,20251203,000000,309.18,310.4425,303.2,307.56,905108,0
+PODD.US,D,20251204,000000,308.78,317.34,305.05,315.92,757061,0
+PODD.US,D,20251205,000000,315.12,315.99,302.96,304.49,518069,0
+PODD.US,D,20251208,000000,304.56,304.56,295.16,296.19,644331,0
+PODD.US,D,20251209,000000,300.23,306.035,293.66,294.2,798293,0
+PODD.US,D,20251210,000000,293.92,301.22,292.77,295.19,918557,0
+PODD.US,D,20251211,000000,296.45,297.665,290.975,294.17,629459,0
+PODD.US,D,20251212,000000,296.08,297.48,293.51,295.7,576607,0
+PODD.US,D,20251215,000000,296.1,297.2,291.18,291.51,731473,0
+PODD.US,D,20251216,000000,296.36,296.36,287.52,288.73,1029392,0
+PODD.US,D,20251217,000000,288.81,295,288.81,289.57,697757,0
+PODD.US,D,20251218,000000,292.19,299.22,291.735,292.88,750260,0
+PODD.US,D,20251219,000000,293.75,297.015,288.4,289.62,1179058,0
+PODD.US,D,20251222,000000,289.82,292.53,287.97,291.57,627808,0
+PODD.US,D,20251223,000000,291.61,292.75,285.02,285.5,579908,0
+PODD.US,D,20251224,000000,285.08,289.91,285.08,288.82,294258,0
+PODD.US,D,20251226,000000,288.36,290.12,286.66,288.63,310542,0
+PODD.US,D,20251229,000000,289.26,290.6,285.58,287.36,580593,0
+PODD.US,D,20251230,000000,286.03,287.53,285.2,287.03,322546,0
+PODD.US,D,20251231,000000,286.18,287,284.09,284.24,287648,0
+PODD.US,D,20260102,000000,285.46,286.515,280.18,282.92,456794,0
+PODD.US,D,20260105,000000,282.21,285.4,278.79,283.51,795107,0
+PODD.US,D,20260106,000000,283.4,295.16,281.91,294.35,752605,0
+PODD.US,D,20260107,000000,295.86,299.795,294.51,299.17,573175,0
+PODD.US,D,20260108,000000,295.2,297.37,288.02,292.89,653453,0
+PODD.US,D,20260109,000000,293.08,294.035,280.52,289.04,901965,0
+PODD.US,D,20260112,000000,286.71,288.335,277.6,278.55,622874,0
+PODD.US,D,20260113,000000,278.54,283.35,277.03,278.17,667396,0
+PODD.US,D,20260114,000000,277.04,284.25,275.1,282.89,794173,0
+PODD.US,D,20260115,000000,282,287.86,279.855,286.49,733775,0
+PODD.US,D,20260116,000000,286.28,289.255,283.405,287.7,664571,0
+PODD.US,D,20260120,000000,285.51,288.12,281.65,284.25,588226,0
+PODD.US,D,20260121,000000,285.67,288.98,281.44,284.96,946769,0
+PODD.US,D,20260122,000000,284.96,287.41,275.12,280,1305853,0
+PODD.US,D,20260123,000000,279.83,279.86,265.78,271.6,1662653,0
+PODD.US,D,20260126,000000,271.56,275.92,269.91,271.31,923592,0
+PODD.US,D,20260127,000000,268.18,270.61,261.95,264.91,1479376,0
+PODD.US,D,20260128,000000,266.2,266.605,257.32,258.2,1315299,0
+PODD.US,D,20260129,000000,257.85,260.595,254.08,255.1,1300543,0
+PODD.US,D,20260130,000000,256.03,263.04,253.04,255.81,1187746,0
+PODD.US,D,20260202,000000,256.91,260.4975,254.88,256.62,1069510,0
+PODD.US,D,20260203,000000,255.83,258.75,249.63,251.22,976837,0
+PODD.US,D,20260204,000000,253.19,256.015,246.14,251.24,1050907,0
+PODD.US,D,20260205,000000,251.81,255.1,242.53,243.15,1339754,0
+PODD.US,D,20260206,000000,242.65,244.505,240.03,241.93,1096385,0
+PODD.US,D,20260209,000000,243.26,247.245,240.33,245.57,686354,0
+PODD.US,D,20260210,000000,246.13,255.705,246.13,252.41,1450028,0
+PODD.US,D,20260211,000000,251.81,253.57,247.37,250.85,726158,0
+PODD.US,D,20260212,000000,251.85,254.395,240.78,240.82,972769,0
+PODD.US,D,20260213,000000,241.63,249.73,241.63,242.74,776046,0
+PODD.US,D,20260217,000000,243.57,249.65,242.1785,246.34,1229113,0
+PODD.US,D,20260218,000000,266.5,275.1,256.62,258.04,2073690,0
diff --git a/daily/us/nasdaq stocks/2/polew.us.txt b/daily/us/nasdaq stocks/2/polew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf9e3b720e794389bb9dae9bb737afe4386cf89e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/polew.us.txt	
@@ -0,0 +1,244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POLEW.US,D,20241029,000000,0.094,0.094,0.09,0.0935,1300,0
+POLEW.US,D,20241030,000000,0.09,0.09,0.09,0.09,12500,0
+POLEW.US,D,20241031,000000,0.08,0.084,0.08,0.08,376700,0
+POLEW.US,D,20241104,000000,0.0808,0.0808,0.075,0.075,21725,0
+POLEW.US,D,20241107,000000,0.1234,0.125,0.1,0.1,10012,0
+POLEW.US,D,20241108,000000,0.13,0.13,0.103,0.1048,527,0
+POLEW.US,D,20241111,000000,0.1,0.1,0.1,0.1,11016,0
+POLEW.US,D,20241113,000000,0.08,0.09,0.065,0.085,228987,0
+POLEW.US,D,20241114,000000,0.085,0.125,0.08,0.09,11392,0
+POLEW.US,D,20241118,000000,0.092,0.092,0.09,0.09,813,0
+POLEW.US,D,20241119,000000,0.1,0.1,0.1,0.1,45378,0
+POLEW.US,D,20241121,000000,0.1196,0.1196,0.1,0.1,641,0
+POLEW.US,D,20241122,000000,0.1404,0.1404,0.0801,0.1,4598,0
+POLEW.US,D,20241125,000000,0.09,0.1234,0.09,0.1021,93906,0
+POLEW.US,D,20241126,000000,0.1225,0.1225,0.1,0.115754,297247,0
+POLEW.US,D,20241127,000000,0.12,0.1216,0.1051,0.1051,40509,0
+POLEW.US,D,20241129,000000,0.156,0.156,0.1007,0.1007,753,0
+POLEW.US,D,20241202,000000,0.1309,0.1944,0.1264,0.1944,2222,0
+POLEW.US,D,20241203,000000,0.3282,0.3282,0.1333,0.135,26174,0
+POLEW.US,D,20241204,000000,0.155,0.155,0.11,0.11,619,0
+POLEW.US,D,20241205,000000,0.1822,0.2299,0.111,0.111,16252,0
+POLEW.US,D,20241206,000000,0.1503,0.1592,0.113,0.113,20789,0
+POLEW.US,D,20241209,000000,0.13,0.164,0.12,0.121,32613,0
+POLEW.US,D,20241210,000000,0.15,0.15,0.102,0.102,10927,0
+POLEW.US,D,20241211,000000,0.131,0.172,0.131,0.172,2428,0
+POLEW.US,D,20241212,000000,0.21,0.21,0.13,0.1412,85320,0
+POLEW.US,D,20241213,000000,0.14,0.1768,0.13,0.13,200731,0
+POLEW.US,D,20241216,000000,0.14,0.169999,0.14,0.16375,116981,0
+POLEW.US,D,20241217,000000,0.1699,0.17,0.16,0.162541,30469,0
+POLEW.US,D,20241218,000000,0.175,0.175,0.1442,0.1442,1363,0
+POLEW.US,D,20241219,000000,0.135,0.142,0.1301,0.142,7146,0
+POLEW.US,D,20241223,000000,0.1477,0.1477,0.142,0.142,308,0
+POLEW.US,D,20241230,000000,0.16,0.16,0.14001,0.1439,977,0
+POLEW.US,D,20241231,000000,0.144,0.155,0.144,0.144,72945,0
+POLEW.US,D,20250102,000000,0.1575,0.16,0.15,0.15,82456,0
+POLEW.US,D,20250103,000000,0.159,0.159,0.1575,0.1575,840,0
+POLEW.US,D,20250106,000000,0.157,0.1725,0.156,0.1725,2203,0
+POLEW.US,D,20250107,000000,0.173,0.173,0.1451,0.1515,39589,0
+POLEW.US,D,20250108,000000,0.141,0.1416,0.14,0.14,690,0
+POLEW.US,D,20250110,000000,0.168,0.17,0.163472,0.1676,1754,0
+POLEW.US,D,20250113,000000,0.1655,0.1655,0.14,0.1445,1698,0
+POLEW.US,D,20250114,000000,0.1625,0.1625,0.14,0.1599,1636,0
+POLEW.US,D,20250115,000000,0.1559,0.1559,0.14,0.14,5581,0
+POLEW.US,D,20250116,000000,0.1088,0.1457,0.1088,0.142,26596,0
+POLEW.US,D,20250117,000000,0.145,0.145,0.14,0.14,903,0
+POLEW.US,D,20250121,000000,0.13,0.13,0.13,0.13,1582,0
+POLEW.US,D,20250122,000000,0.12,0.1435,0.12,0.1435,14341,0
+POLEW.US,D,20250123,000000,0.13,0.1434,0.13,0.1434,670,0
+POLEW.US,D,20250124,000000,0.145,0.15,0.145,0.149,15427,0
+POLEW.US,D,20250127,000000,0.1216,0.154967,0.121,0.154967,1110,0
+POLEW.US,D,20250128,000000,0.127,0.1501,0.121,0.145,2922,0
+POLEW.US,D,20250129,000000,0.145,0.1512,0.12,0.12,25227,0
+POLEW.US,D,20250130,000000,0.12,0.1201,0.12,0.1201,1138,0
+POLEW.US,D,20250131,000000,0.12,0.12,0.12,0.12,8319,0
+POLEW.US,D,20250203,000000,0.120399,0.1597,0.12,0.14,437400,0
+POLEW.US,D,20250204,000000,0.15,0.15,0.13,0.13,23783,0
+POLEW.US,D,20250205,000000,0.1505,0.1505,0.1505,0.1505,1566,0
+POLEW.US,D,20250206,000000,0.13,0.14,0.13,0.1399,410,0
+POLEW.US,D,20250207,000000,0.14,0.15,0.14,0.15,245949,0
+POLEW.US,D,20250210,000000,0.147651,0.1698,0.147651,0.1698,280622,0
+POLEW.US,D,20250211,000000,0.16,0.16,0.16,0.16,271,0
+POLEW.US,D,20250213,000000,0.16,0.195401,0.16,0.191,32301,0
+POLEW.US,D,20250218,000000,0.16,0.16,0.1501,0.16,6449,0
+POLEW.US,D,20250220,000000,0.16,0.1601,0.16,0.1601,680,0
+POLEW.US,D,20250221,000000,0.16,0.16,0.16,0.16,20793,0
+POLEW.US,D,20250224,000000,0.16,0.2,0.16,0.2,5644,0
+POLEW.US,D,20250225,000000,0.1999,0.2,0.16,0.1968,8930,0
+POLEW.US,D,20250226,000000,0.227,0.227,0.161,0.1756,5834,0
+POLEW.US,D,20250227,000000,0.2,0.2,0.16,0.1601,3404,0
+POLEW.US,D,20250228,000000,0.1603,0.1603,0.16,0.16,26712,0
+POLEW.US,D,20250303,000000,0.16,0.2,0.16,0.1601,13138,0
+POLEW.US,D,20250304,000000,0.171295,0.171295,0.16,0.16,18049,0
+POLEW.US,D,20250305,000000,0.16,0.1695,0.16,0.1695,7202,0
+POLEW.US,D,20250306,000000,0.1762,0.1762,0.1762,0.1762,437,0
+POLEW.US,D,20250307,000000,0.1613,0.167269,0.16,0.16,2961,0
+POLEW.US,D,20250310,000000,0.16,0.1601,0.16,0.1601,14837,0
+POLEW.US,D,20250311,000000,0.1601,0.1614,0.1601,0.1614,817,0
+POLEW.US,D,20250312,000000,0.16,0.1601,0.16,0.1601,601,0
+POLEW.US,D,20250314,000000,0.16,0.16,0.16,0.16,1151,0
+POLEW.US,D,20250318,000000,0.16,0.16,0.16,0.16,76463,0
+POLEW.US,D,20250320,000000,0.16,0.1601,0.16,0.1601,402,0
+POLEW.US,D,20250324,000000,0.165,0.165,0.165,0.165,130,0
+POLEW.US,D,20250325,000000,0.1658,0.1788,0.1601,0.1601,534,0
+POLEW.US,D,20250328,000000,0.17,0.17,0.17,0.17,127134,0
+POLEW.US,D,20250331,000000,0.1798,0.1798,0.1798,0.1798,732,0
+POLEW.US,D,20250403,000000,0.1701,0.1701,0.1701,0.1701,450,0
+POLEW.US,D,20250404,000000,0.17,0.17,0.17,0.17,136237,0
+POLEW.US,D,20250407,000000,0.1621,0.1621,0.161,0.161,1945,0
+POLEW.US,D,20250409,000000,0.161,0.169708,0.161,0.161,1667,0
+POLEW.US,D,20250410,000000,0.1632,0.21,0.1632,0.2099,2091,0
+POLEW.US,D,20250411,000000,0.2,0.2,0.1651,0.1651,1207,0
+POLEW.US,D,20250416,000000,0.169,0.17,0.169,0.17,3500,0
+POLEW.US,D,20250417,000000,0.185,0.185,0.185,0.185,1670,0
+POLEW.US,D,20250423,000000,0.1851,0.1851,0.185,0.185,2500,0
+POLEW.US,D,20250424,000000,0.1999,0.1999,0.199898,0.199898,1397,0
+POLEW.US,D,20250425,000000,0.1999,0.1999,0.1998,0.1998,452,0
+POLEW.US,D,20250428,000000,0.1709,0.1709,0.1709,0.1709,3464,0
+POLEW.US,D,20250507,000000,0.1701,0.1701,0.1701,0.1701,304,0
+POLEW.US,D,20250512,000000,0.17,0.1702,0.17,0.1701,1295,0
+POLEW.US,D,20250513,000000,0.1785,0.2104,0.1785,0.21,41151,0
+POLEW.US,D,20250514,000000,0.21,0.21,0.21,0.21,10007,0
+POLEW.US,D,20250516,000000,0.21,0.21,0.21,0.21,884,0
+POLEW.US,D,20250519,000000,0.222,0.25,0.21,0.23,3069,0
+POLEW.US,D,20250520,000000,0.21,0.21,0.21,0.21,110000,0
+POLEW.US,D,20250521,000000,0.21,0.21,0.1683,0.19,30199,0
+POLEW.US,D,20250522,000000,0.2,0.2,0.1706,0.170851,18000,0
+POLEW.US,D,20250523,000000,0.2,0.2851,0.1781,0.1781,4262,0
+POLEW.US,D,20250527,000000,0.1957,0.1957,0.1751,0.18,30200,0
+POLEW.US,D,20250528,000000,0.19,0.19,0.1801,0.19,20755,0
+POLEW.US,D,20250529,000000,0.1898,0.2,0.18,0.18,6402,0
+POLEW.US,D,20250530,000000,0.1801,0.1955,0.168,0.1811,19277,0
+POLEW.US,D,20250602,000000,0.1869,0.1954,0.183552,0.1851,183350,0
+POLEW.US,D,20250603,000000,0.1953,0.1953,0.190651,0.193366,2254,0
+POLEW.US,D,20250604,000000,0.1955,0.2541,0.1955,0.2541,2518,0
+POLEW.US,D,20250605,000000,0.318,0.318,0.3,0.3,605,0
+POLEW.US,D,20250609,000000,0.239,0.273404,0.239,0.273404,15027,0
+POLEW.US,D,20250612,000000,0.27,0.38,0.27,0.3314,1111,0
+POLEW.US,D,20250613,000000,0.3,0.3117,0.2152,0.222,20512,0
+POLEW.US,D,20250616,000000,0.1899,0.2963,0.1801,0.21,8998,0
+POLEW.US,D,20250618,000000,0.2,0.314,0.1926,0.1926,6888,0
+POLEW.US,D,20250620,000000,0.1927,0.2413,0.1927,0.2012,1093,0
+POLEW.US,D,20250623,000000,0.239,0.239,0.2299,0.2386,2461,0
+POLEW.US,D,20250624,000000,0.1952,0.2411,0.1952,0.2411,1671,0
+POLEW.US,D,20250625,000000,0.225199,0.2397,0.1682,0.2397,2570,0
+POLEW.US,D,20250626,000000,0.24,0.24,0.2399,0.24,1026,0
+POLEW.US,D,20250627,000000,0.2396,0.26,0.1312,0.26,863,0
+POLEW.US,D,20250630,000000,0.187,0.229205,0.187,0.2,1781,0
+POLEW.US,D,20250701,000000,0.27,0.27,0.1731,0.2,8938,0
+POLEW.US,D,20250702,000000,0.19,0.230049,0.19,0.230049,355,0
+POLEW.US,D,20250703,000000,0.247,0.247,0.1908,0.1908,1043,0
+POLEW.US,D,20250707,000000,0.2489,0.2489,0.2489,0.2489,246,0
+POLEW.US,D,20250708,000000,0.19,0.2323,0.19,0.2323,345,0
+POLEW.US,D,20250709,000000,0.2001,0.2001,0.2,0.2001,400,0
+POLEW.US,D,20250710,000000,0.25,0.25,0.1941,0.1941,30921,0
+POLEW.US,D,20250716,000000,0.2009,0.2009,0.1941,0.1941,206,0
+POLEW.US,D,20250718,000000,0.2189,0.2189,0.1941,0.2074,1014,0
+POLEW.US,D,20250721,000000,0.2055,0.22,0.2055,0.22,1469,0
+POLEW.US,D,20250722,000000,0.2305,0.2305,0.2101,0.2101,400,0
+POLEW.US,D,20250723,000000,0.2267,0.2267,0.2267,0.2267,292,0
+POLEW.US,D,20250724,000000,0.2399,0.2399,0.2399,0.2399,510,0
+POLEW.US,D,20250725,000000,0.2368,0.2368,0.2368,0.2368,499,0
+POLEW.US,D,20250728,000000,0.2365,0.2365,0.2365,0.2365,360,0
+POLEW.US,D,20250730,000000,0.2102,0.2102,0.21,0.21,4626,0
+POLEW.US,D,20250731,000000,0.22995,0.22995,0.2,0.2,2520,0
+POLEW.US,D,20250804,000000,0.23,0.2398,0.23,0.2398,621,0
+POLEW.US,D,20250807,000000,0.220149,0.220149,0.220149,0.220149,190,0
+POLEW.US,D,20250808,000000,0.220151,0.220151,0.220151,0.220151,193,0
+POLEW.US,D,20250811,000000,0.2011,0.2011,0.2006,0.2006,856,0
+POLEW.US,D,20250812,000000,0.1999,0.1999,0.1527,0.1998,1136,0
+POLEW.US,D,20250813,000000,0.1891,0.2,0.1675,0.1975,24967,0
+POLEW.US,D,20250814,000000,0.2443,0.269,0.2,0.2,3340,0
+POLEW.US,D,20250815,000000,0.188,0.188,0.188,0.188,290,0
+POLEW.US,D,20250818,000000,0.25,0.25,0.202,0.22005,573,0
+POLEW.US,D,20250825,000000,0.162,0.24,0.162,0.24,463,0
+POLEW.US,D,20250828,000000,0.2,0.25,0.2,0.2,15291,0
+POLEW.US,D,20250903,000000,0.1877,0.234,0.1506,0.156,15349,0
+POLEW.US,D,20250905,000000,0.1702,0.1702,0.1702,0.1702,729,0
+POLEW.US,D,20250908,000000,0.1985,0.2205,0.1985,0.2205,664,0
+POLEW.US,D,20250911,000000,0.2182,0.2292,0.1767,0.2292,10423,0
+POLEW.US,D,20250912,000000,0.21,0.21,0.21,0.21,506,0
+POLEW.US,D,20250915,000000,0.1951,0.21,0.1951,0.21,34567,0
+POLEW.US,D,20250916,000000,0.21,0.2497,0.21,0.2467,37831,0
+POLEW.US,D,20250917,000000,0.2151,0.21995,0.2151,0.21995,337897,0
+POLEW.US,D,20250918,000000,0.2022,0.25,0.2022,0.25,17527,0
+POLEW.US,D,20250919,000000,0.26,0.26,0.25,0.25,17938,0
+POLEW.US,D,20250922,000000,0.250201,0.26,0.25,0.26,131567,0
+POLEW.US,D,20250923,000000,0.25,0.2599,0.25,0.2599,23489,0
+POLEW.US,D,20250924,000000,0.2502,0.27,0.2501,0.27,40727,0
+POLEW.US,D,20250925,000000,0.26,0.26,0.26,0.26,500,0
+POLEW.US,D,20250926,000000,0.24,0.2471,0.2127,0.24,3135,0
+POLEW.US,D,20250930,000000,0.25,0.250101,0.2,0.2,25653,0
+POLEW.US,D,20251001,000000,0.2,0.204,0.19,0.19,30832,0
+POLEW.US,D,20251002,000000,0.242,0.242,0.242,0.242,225,0
+POLEW.US,D,20251003,000000,0.2441,0.2499,0.2431,0.2498,1202,0
+POLEW.US,D,20251006,000000,0.2298,0.2298,0.2298,0.2298,490,0
+POLEW.US,D,20251007,000000,0.2397,0.2497,0.2397,0.2497,471,0
+POLEW.US,D,20251008,000000,0.2496,0.26,0.2496,0.26,4973,0
+POLEW.US,D,20251009,000000,0.2652,0.2652,0.2652,0.2652,190,0
+POLEW.US,D,20251010,000000,0.255,0.255,0.255,0.255,7222,0
+POLEW.US,D,20251013,000000,0.25,0.25,0.2404,0.2404,1580,0
+POLEW.US,D,20251014,000000,0.25,0.3376,0.25,0.3321,52231,0
+POLEW.US,D,20251015,000000,0.4678,0.4678,0.34,0.392777,62607,0
+POLEW.US,D,20251017,000000,0.3312,0.3312,0.302,0.302,2509,0
+POLEW.US,D,20251020,000000,0.3021,0.3674,0.3021,0.36,39911,0
+POLEW.US,D,20251021,000000,0.3729,0.3729,0.315,0.315,508,0
+POLEW.US,D,20251022,000000,0.3007,0.304,0.3007,0.304,4316,0
+POLEW.US,D,20251023,000000,0.2801,0.32999,0.27,0.32999,17752,0
+POLEW.US,D,20251024,000000,0.3001,0.3495,0.27,0.3,15651,0
+POLEW.US,D,20251027,000000,0.315,0.315,0.3,0.3,1833,0
+POLEW.US,D,20251028,000000,0.3,0.3,0.3,0.3,4053,0
+POLEW.US,D,20251030,000000,0.3,0.3001,0.27,0.27,299762,0
+POLEW.US,D,20251031,000000,0.285,0.32,0.28,0.3,160821,0
+POLEW.US,D,20251103,000000,0.3,0.3241,0.3,0.3053,2470,0
+POLEW.US,D,20251104,000000,0.3004,0.3004,0.276,0.3,2416,0
+POLEW.US,D,20251105,000000,0.3,0.3071,0.2887,0.3,18477,0
+POLEW.US,D,20251107,000000,0.3,0.3,0.285,0.3,11100,0
+POLEW.US,D,20251112,000000,0.300101,0.31005,0.27,0.27,8367,0
+POLEW.US,D,20251113,000000,0.2805,0.2805,0.275,0.28,4100,0
+POLEW.US,D,20251117,000000,0.3,0.33,0.3,0.3,31210,0
+POLEW.US,D,20251118,000000,0.315001,0.315001,0.27,0.27005,12602,0
+POLEW.US,D,20251119,000000,0.3,0.3,0.296,0.296,6000,0
+POLEW.US,D,20251120,000000,0.3,0.3002,0.3,0.3001,21183,0
+POLEW.US,D,20251124,000000,0.3,0.3,0.3,0.3,4920,0
+POLEW.US,D,20251125,000000,0.3,0.3,0.3,0.3,974,0
+POLEW.US,D,20251126,000000,0.3,0.3,0.3,0.3,138,0
+POLEW.US,D,20251203,000000,0.37,0.4,0.34,0.35,1102068,0
+POLEW.US,D,20251204,000000,0.311001,0.311001,0.25,0.273,24604,0
+POLEW.US,D,20251205,000000,0.28,0.3,0.28,0.3,176514,0
+POLEW.US,D,20251208,000000,0.305,0.31,0.29,0.31,314736,0
+POLEW.US,D,20251209,000000,0.3107,0.315001,0.3,0.3001,11017,0
+POLEW.US,D,20251210,000000,0.3,0.3002,0.3,0.3002,15000,0
+POLEW.US,D,20251211,000000,0.315001,0.33,0.3,0.33,3052,0
+POLEW.US,D,20251212,000000,0.31555,0.31555,0.3,0.3,9020,0
+POLEW.US,D,20251215,000000,0.3023,0.3023,0.3,0.3,742,0
+POLEW.US,D,20251216,000000,0.3,0.3082,0.3,0.3,95850,0
+POLEW.US,D,20251218,000000,0.3,0.3002,0.28,0.28,116111,0
+POLEW.US,D,20251226,000000,0.286753,0.286753,0.286753,0.286753,196,0
+POLEW.US,D,20251229,000000,0.2701,0.2702,0.27,0.27,3214,0
+POLEW.US,D,20251230,000000,0.27,0.29,0.27,0.29,778,0
+POLEW.US,D,20251231,000000,0.2711,0.2886,0.2711,0.2886,472,0
+POLEW.US,D,20260102,000000,0.2792,0.2792,0.27,0.27,1566,0
+POLEW.US,D,20260105,000000,0.2701,0.2778,0.27,0.27,11205,0
+POLEW.US,D,20260106,000000,0.2748,0.2748,0.2748,0.2748,115,0
+POLEW.US,D,20260108,000000,0.27,0.28,0.27,0.28,3196,0
+POLEW.US,D,20260109,000000,0.29,0.29,0.29,0.29,12159,0
+POLEW.US,D,20260112,000000,0.29,0.29,0.29,0.29,110,0
+POLEW.US,D,20260114,000000,0.29,0.29,0.29,0.29,257,0
+POLEW.US,D,20260115,000000,0.29,0.29,0.29,0.29,105,0
+POLEW.US,D,20260116,000000,0.3,0.315001,0.3,0.315001,479,0
+POLEW.US,D,20260120,000000,0.315,0.33,0.315,0.33,1259,0
+POLEW.US,D,20260121,000000,0.3,0.3,0.3,0.3,269,0
+POLEW.US,D,20260122,000000,0.3157,0.359999,0.30001,0.30001,1606,0
+POLEW.US,D,20260128,000000,0.3322,0.3322,0.3,0.3,200,0
+POLEW.US,D,20260202,000000,0.3,0.37,0.3,0.3,18770,0
+POLEW.US,D,20260203,000000,0.3,0.335,0.3,0.3001,12750,0
+POLEW.US,D,20260204,000000,0.3,0.3,0.28,0.28,1475,0
+POLEW.US,D,20260205,000000,0.28,0.28,0.26,0.26,30923,0
+POLEW.US,D,20260206,000000,0.25,0.25,0.25,0.25,1422,0
+POLEW.US,D,20260210,000000,0.25,0.25,0.25,0.25,100,0
+POLEW.US,D,20260211,000000,0.25,0.25,0.210056,0.219949,18352,0
+POLEW.US,D,20260212,000000,0.216,0.216,0.200166,0.2008,13660,0
+POLEW.US,D,20260213,000000,0.210101,0.230001,0.2,0.2001,5786,0
+POLEW.US,D,20260218,000000,0.23,0.23,0.21,0.21,1490,0
diff --git a/daily/us/nasdaq stocks/2/prme.us.txt b/daily/us/nasdaq stocks/2/prme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8455350dd44ea30e82d7286c68bfcf319d69a8de
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prme.us.txt	
@@ -0,0 +1,835 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRME.US,D,20221020,000000,18.97,19,15.1,15.37,2779503,0
+PRME.US,D,20221021,000000,15.48,16.24,14.94,15.76,693533,0
+PRME.US,D,20221024,000000,15.93,16.2499,14.52,15.2,784979,0
+PRME.US,D,20221025,000000,15.23,16.583,15.13,16.05,424844,0
+PRME.US,D,20221026,000000,15.92,17.14,15.91,16.41,1303222,0
+PRME.US,D,20221027,000000,16.45,17.41,16.01,17.3,252867,0
+PRME.US,D,20221028,000000,17.35,18.84,16.9637,18.65,450654,0
+PRME.US,D,20221031,000000,18.9,19.43,18.25,18.82,359432,0
+PRME.US,D,20221101,000000,18.93,21.5275,18.445,21.12,485627,0
+PRME.US,D,20221102,000000,21.28,21.57,18.75,20.31,287936,0
+PRME.US,D,20221103,000000,19.87,21.725,18.2,18.64,594301,0
+PRME.US,D,20221104,000000,19,21.22,19,20.22,306752,0
+PRME.US,D,20221107,000000,20.2,20.375,17.66,18.15,298851,0
+PRME.US,D,20221108,000000,18.3,19.74,17.78,19.56,318054,0
+PRME.US,D,20221109,000000,19.25,20.55,18.975,19.52,131529,0
+PRME.US,D,20221110,000000,19.68,20.89,18.875,20.57,176958,0
+PRME.US,D,20221111,000000,20.82,21.25,19.965,21.12,250530,0
+PRME.US,D,20221114,000000,21,21.7301,18.555,19.61,248127,0
+PRME.US,D,20221115,000000,19.84,20.87,19.21,20.2,131071,0
+PRME.US,D,20221116,000000,20.29,20.41,18.1,18.22,192896,0
+PRME.US,D,20221117,000000,18.39,20.31,18.39,19.8,124747,0
+PRME.US,D,20221118,000000,20.06,20.33,19.18,19.4,109006,0
+PRME.US,D,20221121,000000,19.35,19.62,17.84,18.04,147481,0
+PRME.US,D,20221122,000000,18.18,19.53,17.84,19.14,217131,0
+PRME.US,D,20221123,000000,19.31,20.43,19.11,19.69,142442,0
+PRME.US,D,20221125,000000,20.01,21.005,20,20.71,195905,0
+PRME.US,D,20221128,000000,21.01,21.01,17.31,17.44,351019,0
+PRME.US,D,20221129,000000,17.49,18.8668,17.14,17.33,227416,0
+PRME.US,D,20221130,000000,17.3,18.21,16.11,17.19,218676,0
+PRME.US,D,20221201,000000,17.36,17.55,16.4626,16.5,118743,0
+PRME.US,D,20221202,000000,16.45,17.48,15.53,17.38,271132,0
+PRME.US,D,20221205,000000,16.92,18.93,15.75,18.24,742054,0
+PRME.US,D,20221206,000000,19,19.27,16.97,17.5,448983,0
+PRME.US,D,20221207,000000,17.32,17.44,16.56,16.86,113806,0
+PRME.US,D,20221208,000000,16.78,17.655,16.5,17.29,136823,0
+PRME.US,D,20221209,000000,17.31,17.565,16.67,16.87,119884,0
+PRME.US,D,20221212,000000,17.05,17.05,16.65,16.88,116406,0
+PRME.US,D,20221213,000000,17.4,18.27,16.6502,17.07,286848,0
+PRME.US,D,20221214,000000,17.25,17.63,16.51,17.02,103810,0
+PRME.US,D,20221215,000000,16.42,17.06,16.11,16.44,139980,0
+PRME.US,D,20221216,000000,16.65,17.19,16.3,16.85,1861630,0
+PRME.US,D,20221219,000000,16.89,16.89,16.02,16.24,96654,0
+PRME.US,D,20221220,000000,16.32,16.74,16.06,16.5,103986,0
+PRME.US,D,20221221,000000,16.5,16.62,16.09,16.38,245994,0
+PRME.US,D,20221222,000000,16.16,16.88,16.05,16.83,88404,0
+PRME.US,D,20221223,000000,16.85,18.25,16.8,17.83,86979,0
+PRME.US,D,20221227,000000,17.72,18.25,17.135,18.13,206214,0
+PRME.US,D,20221228,000000,18.17,18.53,17.74,18.41,169175,0
+PRME.US,D,20221229,000000,18.54,19.9,18.4362,19.82,226991,0
+PRME.US,D,20221230,000000,20.14,20.14,17.8872,18.58,107459,0
+PRME.US,D,20230103,000000,18.71,19.08,16.89,17.54,157438,0
+PRME.US,D,20230104,000000,17.65,17.95,17.02,17.25,381213,0
+PRME.US,D,20230105,000000,17.26,18.24,16.5,17.81,89184,0
+PRME.US,D,20230106,000000,17.96,17.96,16.55,16.77,230126,0
+PRME.US,D,20230109,000000,16.72,17.44,16.25,16.25,313015,0
+PRME.US,D,20230110,000000,16.31,17.41,16.29,17.26,125716,0
+PRME.US,D,20230111,000000,17.08,17.1199,16.31,16.54,157011,0
+PRME.US,D,20230112,000000,16.63,16.79,15.6,16.57,181617,0
+PRME.US,D,20230113,000000,16.55,16.91,15.85,15.96,130013,0
+PRME.US,D,20230117,000000,15.96,16.47,15.39,15.91,122550,0
+PRME.US,D,20230118,000000,16.05,16.8,15.67,15.85,206914,0
+PRME.US,D,20230119,000000,15.82,16.44,15.6108,16.05,104790,0
+PRME.US,D,20230120,000000,16.27,16.9873,16.13,16.49,79465,0
+PRME.US,D,20230123,000000,16.54,16.936,16.39,16.74,89626,0
+PRME.US,D,20230124,000000,16.63,16.99,16.2,16.86,82380,0
+PRME.US,D,20230125,000000,16.55,17.1,16.21,16.94,50304,0
+PRME.US,D,20230126,000000,17.01,17.26,16.42,17.22,52303,0
+PRME.US,D,20230127,000000,17.3,17.72,16.95,17.45,82022,0
+PRME.US,D,20230130,000000,17.33,17.4281,16.81,16.97,73744,0
+PRME.US,D,20230131,000000,17.2,17.58,16.83,17.58,65070,0
+PRME.US,D,20230201,000000,17.44,17.83,16.95,17.65,52039,0
+PRME.US,D,20230202,000000,17.87,20.59,17.655,20,248615,0
+PRME.US,D,20230203,000000,19.79,21.475,19.73,21.11,439993,0
+PRME.US,D,20230206,000000,20.95,20.95,20.005,20.29,141455,0
+PRME.US,D,20230207,000000,20.38,21.2347,19.83,20.51,227689,0
+PRME.US,D,20230208,000000,20.65,21.07,19.54,20.45,80860,0
+PRME.US,D,20230209,000000,20.53,20.6299,18.8,19.18,127986,0
+PRME.US,D,20230210,000000,19.33,20.01,18.79,19.72,104213,0
+PRME.US,D,20230213,000000,19.98,21.2,19.2,21.02,164966,0
+PRME.US,D,20230214,000000,21.04,21.04,19.77,20.3,229868,0
+PRME.US,D,20230215,000000,20.13,20.37,19.27,19.37,81444,0
+PRME.US,D,20230216,000000,19.46,19.755,18.61,18.99,83116,0
+PRME.US,D,20230217,000000,18.89,19.11,18.27,18.75,68635,0
+PRME.US,D,20230221,000000,18.62,18.71,17.27,17.98,123453,0
+PRME.US,D,20230222,000000,17.99,18.15,17.4511,17.75,152833,0
+PRME.US,D,20230223,000000,17.93,18.04,16.8,17.56,135157,0
+PRME.US,D,20230224,000000,17.3,17.64,16.83,17.03,82793,0
+PRME.US,D,20230227,000000,17.4,17.75,16.83,17.55,129279,0
+PRME.US,D,20230228,000000,17.47,17.47,16.41,16.43,474432,0
+PRME.US,D,20230301,000000,16.52,17.25,16.34,16.34,118693,0
+PRME.US,D,20230302,000000,16.36,16.89,15.77,15.91,212218,0
+PRME.US,D,20230303,000000,16.06,16.76,15.828,16.48,101003,0
+PRME.US,D,20230306,000000,16.7,16.7,15.34,15.8,203583,0
+PRME.US,D,20230307,000000,15.88,15.89,15.3757,15.43,148479,0
+PRME.US,D,20230308,000000,15.4,16.11,15.27,15.33,97911,0
+PRME.US,D,20230309,000000,15.67,15.86,14.65,14.72,239741,0
+PRME.US,D,20230310,000000,14.65,14.8,13.14,13.85,294743,0
+PRME.US,D,20230313,000000,13.58,14.58,13.43,14.18,129867,0
+PRME.US,D,20230314,000000,14.62,14.62,13.36,13.53,145507,0
+PRME.US,D,20230315,000000,13.22,13.42,12.6,12.98,246953,0
+PRME.US,D,20230316,000000,12.83,13.4,12.61,13.21,151742,0
+PRME.US,D,20230317,000000,13.09,13.23,12.29,12.29,290054,0
+PRME.US,D,20230320,000000,12.43,13,12.22,12.9,226349,0
+PRME.US,D,20230321,000000,13.01,13.43,12.71,13.28,128544,0
+PRME.US,D,20230322,000000,13.29,13.29,12.39,12.4,358639,0
+PRME.US,D,20230323,000000,12.42,12.47,11.4,11.58,280350,0
+PRME.US,D,20230324,000000,11.43,11.82,11.07,11.21,182934,0
+PRME.US,D,20230327,000000,11.49,12.0085,11.3765,11.87,217692,0
+PRME.US,D,20230328,000000,11.89,12.19,11.8,11.89,115804,0
+PRME.US,D,20230329,000000,12.02,12.76,12.015,12.53,217870,0
+PRME.US,D,20230330,000000,12.67,12.67,12.16,12.28,134380,0
+PRME.US,D,20230331,000000,12.34,12.43,11.8819,12.3,196534,0
+PRME.US,D,20230403,000000,12.38,12.38,11.58,11.99,168167,0
+PRME.US,D,20230404,000000,11.99,12.11,11.45,11.64,196613,0
+PRME.US,D,20230405,000000,11.57,11.7302,11.25,11.41,299016,0
+PRME.US,D,20230406,000000,11.45,12.05,11.25,11.98,276142,0
+PRME.US,D,20230410,000000,12.28,12.53,11.55,12.3,228646,0
+PRME.US,D,20230411,000000,12.35,13.17,12.35,12.9,172874,0
+PRME.US,D,20230412,000000,12.97,13.1,12.61,12.64,301025,0
+PRME.US,D,20230413,000000,12.68,13.3,12.2,12.91,248687,0
+PRME.US,D,20230414,000000,12.92,13.4,12.66,13.39,285345,0
+PRME.US,D,20230417,000000,13.45,13.685,13.135,13.33,262964,0
+PRME.US,D,20230418,000000,13.92,13.92,13.04,13.63,199679,0
+PRME.US,D,20230419,000000,13.37,14.1,13.36,13.8,325282,0
+PRME.US,D,20230420,000000,13.61,13.75,13,13.39,276701,0
+PRME.US,D,20230421,000000,13.28,13.505,13.07,13.37,273992,0
+PRME.US,D,20230424,000000,13.42,13.42,12.52,13.09,253478,0
+PRME.US,D,20230425,000000,13.02,13.4199,12.54,12.89,171949,0
+PRME.US,D,20230426,000000,12.81,13.285,12.63,13.24,185652,0
+PRME.US,D,20230427,000000,13.24,13.72,12.94,13.64,262232,0
+PRME.US,D,20230428,000000,13.51,13.86,13.33,13.77,151815,0
+PRME.US,D,20230501,000000,13.77,14.26,13.57,14.01,204237,0
+PRME.US,D,20230502,000000,13.9,13.965,13.41,13.75,171827,0
+PRME.US,D,20230503,000000,13.73,14.64,13.73,14.38,156968,0
+PRME.US,D,20230504,000000,14.42,15.14,14.18,15.12,183068,0
+PRME.US,D,20230505,000000,15.26,15.38,14.26,14.32,168366,0
+PRME.US,D,20230508,000000,14.32,14.575,13.8431,14.17,212282,0
+PRME.US,D,20230509,000000,14.11,14.22,13.8,14.04,471611,0
+PRME.US,D,20230510,000000,14.09,14.15,13.85,14.04,264386,0
+PRME.US,D,20230511,000000,13.67,14.04,12.4,12.55,432843,0
+PRME.US,D,20230512,000000,12.46,13.08,12.46,12.72,174616,0
+PRME.US,D,20230515,000000,12.65,12.99,12.46,12.9,814254,0
+PRME.US,D,20230516,000000,12.82,12.83,12.405,12.56,355292,0
+PRME.US,D,20230517,000000,12.57,13.065,12.31,13.02,142535,0
+PRME.US,D,20230518,000000,13,13.15,12.63,13.05,151840,0
+PRME.US,D,20230519,000000,13.18,14.11,13.03,13.89,295360,0
+PRME.US,D,20230522,000000,13.96,14.35,13.46,14.27,331142,0
+PRME.US,D,20230523,000000,14.29,14.98,14.13,14.2,370558,0
+PRME.US,D,20230524,000000,14.08,14.29,13.18,13.25,260392,0
+PRME.US,D,20230525,000000,13.22,13.87,12.92,13.52,251402,0
+PRME.US,D,20230526,000000,13.57,13.92,13.315,13.67,165455,0
+PRME.US,D,20230530,000000,13.69,13.8813,13.4201,13.83,209653,0
+PRME.US,D,20230531,000000,13.83,14.89,13.44,13.72,506244,0
+PRME.US,D,20230601,000000,13.8,14.79,13.37,14.76,251336,0
+PRME.US,D,20230602,000000,14.9,16.36,14.75,16.11,348277,0
+PRME.US,D,20230605,000000,16.2,16.96,16.11,16.73,306628,0
+PRME.US,D,20230606,000000,16.59,17.11,16.57,17.05,262952,0
+PRME.US,D,20230607,000000,16.99,17.2,16.61,16.79,297379,0
+PRME.US,D,20230608,000000,16.62,16.82,15.01,15.01,380495,0
+PRME.US,D,20230609,000000,14.93,15.09,14,14.49,471489,0
+PRME.US,D,20230612,000000,14.35,15.4,14.35,14.71,480662,0
+PRME.US,D,20230613,000000,14.79,15.32,14.72,14.78,351365,0
+PRME.US,D,20230614,000000,14.8,15.125,14.54,14.83,894339,0
+PRME.US,D,20230615,000000,14.73,15.12,14.73,15.01,953521,0
+PRME.US,D,20230616,000000,15.16,15.1899,14.41,14.91,1002015,0
+PRME.US,D,20230620,000000,14.65,15.33,14.29,15.2,1099468,0
+PRME.US,D,20230621,000000,15.2,15.275,14.29,15.06,1004531,0
+PRME.US,D,20230622,000000,15.03,15.3089,14.73,14.96,318410,0
+PRME.US,D,20230623,000000,14.54,15.12,14.54,15,4209888,0
+PRME.US,D,20230626,000000,14.59,14.84,13.85,14.64,360696,0
+PRME.US,D,20230627,000000,14.66,15.035,14.24,14.75,181151,0
+PRME.US,D,20230628,000000,14.66,15.13,14.5,15.02,295467,0
+PRME.US,D,20230629,000000,14.96,15.08,14.75,14.85,203487,0
+PRME.US,D,20230630,000000,14.9,15.13,14.47,14.65,277812,0
+PRME.US,D,20230703,000000,14.55,14.9,14.41,14.5,109681,0
+PRME.US,D,20230705,000000,14.41,14.86,13.91,14.77,269342,0
+PRME.US,D,20230706,000000,14.67,14.67,13.6225,13.74,381239,0
+PRME.US,D,20230707,000000,13.81,14.62,13.63,14.49,313467,0
+PRME.US,D,20230710,000000,14.52,15.005,14.3599,14.91,280805,0
+PRME.US,D,20230711,000000,14.97,15.01,14.42,14.56,177818,0
+PRME.US,D,20230712,000000,15.12,15.13,14.59,14.74,227051,0
+PRME.US,D,20230713,000000,14.75,14.83,14.27,14.62,219000,0
+PRME.US,D,20230714,000000,14.57,15.01,14.4,14.95,196319,0
+PRME.US,D,20230717,000000,14.99,15.47,14.53,14.99,316573,0
+PRME.US,D,20230718,000000,15.09,15.135,14.47,14.6,192056,0
+PRME.US,D,20230719,000000,14.55,15.3,14.55,14.99,244895,0
+PRME.US,D,20230720,000000,14.93,15.11,14.55,14.98,216733,0
+PRME.US,D,20230721,000000,15.1,15.44,14.87,15.01,235863,0
+PRME.US,D,20230724,000000,14.9,14.91,14.21,14.56,251732,0
+PRME.US,D,20230725,000000,14.49,14.91,14.2,14.64,341130,0
+PRME.US,D,20230726,000000,14.56,14.61,13.82,14.1,269820,0
+PRME.US,D,20230727,000000,14.19,14.56,13.85,14.29,162535,0
+PRME.US,D,20230728,000000,14.45,14.99,14.45,14.84,238211,0
+PRME.US,D,20230731,000000,15.22,15.7485,14.91,15.07,347570,0
+PRME.US,D,20230801,000000,14.87,15.06,14.75,14.84,173579,0
+PRME.US,D,20230802,000000,14.65,14.65,13.5,14.03,319528,0
+PRME.US,D,20230803,000000,13.96,15.0086,13.61,13.75,197986,0
+PRME.US,D,20230804,000000,13.85,14.25,13.67,13.74,288407,0
+PRME.US,D,20230807,000000,13.79,14.24,12.48,12.55,426365,0
+PRME.US,D,20230808,000000,12.23,12.83,12.23,12.71,400416,0
+PRME.US,D,20230809,000000,12.65,13.025,12.34,12.72,330647,0
+PRME.US,D,20230810,000000,12.77,12.99,12.08,12.13,346814,0
+PRME.US,D,20230811,000000,12.01,12.18,11.63,11.69,391001,0
+PRME.US,D,20230814,000000,11.66,12.29,11.55,12.23,192849,0
+PRME.US,D,20230815,000000,12.15,12.68,11.8,11.95,132787,0
+PRME.US,D,20230816,000000,11.91,11.91,11.505,11.63,169509,0
+PRME.US,D,20230817,000000,11.65,11.93,11.41,11.84,238029,0
+PRME.US,D,20230818,000000,11.67,12.135,11.67,11.93,129196,0
+PRME.US,D,20230821,000000,11.88,12.27,11.79,12.17,143168,0
+PRME.US,D,20230822,000000,12.17,12.82,12.17,12.81,128585,0
+PRME.US,D,20230823,000000,12.92,13.11,12.64,12.83,157771,0
+PRME.US,D,20230824,000000,12.78,12.87,12.4,12.72,124363,0
+PRME.US,D,20230825,000000,12.77,12.98,12.66,12.79,147176,0
+PRME.US,D,20230828,000000,12.85,13.355,12.705,13.15,186052,0
+PRME.US,D,20230829,000000,13.08,13.48,12.9601,13.35,195109,0
+PRME.US,D,20230830,000000,13.3,13.6,13.064,13.19,443234,0
+PRME.US,D,20230831,000000,13.52,13.59,13.23,13.24,215227,0
+PRME.US,D,20230901,000000,13.33,13.48,12.67,12.78,287810,0
+PRME.US,D,20230905,000000,12.7,12.705,11.54,12,685195,0
+PRME.US,D,20230906,000000,12.37,12.37,11.86,11.91,246671,0
+PRME.US,D,20230907,000000,11.84,12.33,11.76,12.325,425548,0
+PRME.US,D,20230908,000000,12.33,12.33,11.26,11.36,280051,0
+PRME.US,D,20230911,000000,11.5,12.88,11.4587,12.71,523421,0
+PRME.US,D,20230912,000000,12.67,13.2,12.59,12.95,390173,0
+PRME.US,D,20230913,000000,12.88,13.2725,12.61,12.62,414380,0
+PRME.US,D,20230914,000000,12.72,13.09,12.57,12.64,431201,0
+PRME.US,D,20230915,000000,12.66,12.66,12.06,12.34,3657074,0
+PRME.US,D,20230918,000000,12.17,12.17,11.41,11.9,484777,0
+PRME.US,D,20230919,000000,11.83,12.26,11.52,12.05,324172,0
+PRME.US,D,20230920,000000,12.05,12.45,11.66,11.68,211122,0
+PRME.US,D,20230921,000000,11.51,11.51,11.16,11.22,240278,0
+PRME.US,D,20230922,000000,11.23,11.44,11.03,11.08,195661,0
+PRME.US,D,20230925,000000,11.02,11.11,10.53,10.57,259158,0
+PRME.US,D,20230926,000000,10.37,10.66,10.22,10.25,268899,0
+PRME.US,D,20230927,000000,10.3,10.417,9.39,9.54,495344,0
+PRME.US,D,20230928,000000,9.53,9.73,9.25,9.5,237980,0
+PRME.US,D,20230929,000000,9.58,9.715,9.355,9.54,227460,0
+PRME.US,D,20231002,000000,9.51,9.65,8.65,8.74,444545,0
+PRME.US,D,20231003,000000,8.74,9.14,8.51,9.09,408362,0
+PRME.US,D,20231004,000000,8.99,9,8.52,8.7,291499,0
+PRME.US,D,20231005,000000,8.67,8.93,8.46,8.89,261895,0
+PRME.US,D,20231006,000000,8.84,9.17,8.61,8.88,240473,0
+PRME.US,D,20231009,000000,9.05,9.05,8.46,8.71,182782,0
+PRME.US,D,20231010,000000,8.66,8.85,8.39,8.43,251679,0
+PRME.US,D,20231011,000000,8.44,8.635,7.34,7.35,640967,0
+PRME.US,D,20231012,000000,7.67,7.87,6.11,6.65,1421515,0
+PRME.US,D,20231013,000000,6.65,7.21,6.535,7.11,537677,0
+PRME.US,D,20231016,000000,7.13,7.16,6.78,7,350810,0
+PRME.US,D,20231017,000000,6.81,7.78,6.71,7.7,778373,0
+PRME.US,D,20231018,000000,7.76,7.85,7.19,7.53,462911,0
+PRME.US,D,20231019,000000,7.5,7.82,7.25,7.38,460789,0
+PRME.US,D,20231020,000000,7.37,7.65,7.12,7.14,274009,0
+PRME.US,D,20231023,000000,7.1,7.25,6.87,6.99,502984,0
+PRME.US,D,20231024,000000,7.06,7.23,6.79,6.85,539498,0
+PRME.US,D,20231025,000000,6.85,6.93,5.875,6.125,786572,0
+PRME.US,D,20231026,000000,6.27,6.31,5.9125,5.985,413608,0
+PRME.US,D,20231027,000000,6.12,6.22,5.54,5.59,973089,0
+PRME.US,D,20231030,000000,5.67,5.97,5.64,5.82,816973,0
+PRME.US,D,20231031,000000,5.79,6.52,5.71,6.49,408498,0
+PRME.US,D,20231101,000000,6.5,6.5,6.21,6.42,292854,0
+PRME.US,D,20231102,000000,6.51,6.72,6.51,6.63,262926,0
+PRME.US,D,20231103,000000,6.84,7.89,6.83,7.8,920800,0
+PRME.US,D,20231106,000000,7.96,8.64,7.57,7.76,762277,0
+PRME.US,D,20231107,000000,7.77,8.43,7.51,8.31,493315,0
+PRME.US,D,20231108,000000,8.2,8.26,7.48,7.5,523553,0
+PRME.US,D,20231109,000000,7.6,7.6699,6.75,6.845,313460,0
+PRME.US,D,20231110,000000,6.89,6.9842,6.41,6.805,465086,0
+PRME.US,D,20231113,000000,6.65,6.77,6.12,6.665,587468,0
+PRME.US,D,20231114,000000,7.18,7.415,6.99,7.07,910002,0
+PRME.US,D,20231115,000000,7,7.44,6.49,6.52,978279,0
+PRME.US,D,20231116,000000,6.61,6.61,6.07,6.15,757401,0
+PRME.US,D,20231117,000000,6.24,6.82,6.1803,6.6,1044969,0
+PRME.US,D,20231120,000000,6.65,7.46,6.53,6.95,867403,0
+PRME.US,D,20231121,000000,6.92,6.985,6.63,6.84,425326,0
+PRME.US,D,20231122,000000,6.93,7.29,6.84,7.21,388966,0
+PRME.US,D,20231124,000000,7.18,7.578,7.05,7.26,253724,0
+PRME.US,D,20231127,000000,7.17,7.18,6.76,7.03,400726,0
+PRME.US,D,20231128,000000,7,7.08,6.79,7.06,339821,0
+PRME.US,D,20231129,000000,7.15,7.33,7.02,7.17,383503,0
+PRME.US,D,20231130,000000,7.35,7.485,7.085,7.26,398351,0
+PRME.US,D,20231201,000000,7.31,8.11,7.0445,8.06,536925,0
+PRME.US,D,20231204,000000,8.11,8.47,7.76,8.07,444175,0
+PRME.US,D,20231205,000000,8.05,8.15,7.81,7.85,327004,0
+PRME.US,D,20231206,000000,7.94,8.53,7.75,8.39,423079,0
+PRME.US,D,20231207,000000,8.45,8.63,8.2,8.56,461717,0
+PRME.US,D,20231208,000000,8.59,8.74,8.17,8.5,570042,0
+PRME.US,D,20231211,000000,8.42,8.53,7.925,8.15,586521,0
+PRME.US,D,20231212,000000,8.03,8.03,7.32,7.57,554498,0
+PRME.US,D,20231213,000000,7.56,8.81,7.44,8.8,723988,0
+PRME.US,D,20231214,000000,8.97,9.42,8.74,9.27,748213,0
+PRME.US,D,20231215,000000,9.37,9.86,8.59,8.83,2630966,0
+PRME.US,D,20231218,000000,8.95,9.17,8.6527,8.91,373027,0
+PRME.US,D,20231219,000000,9.03,9.53,8.93,9.51,426391,0
+PRME.US,D,20231220,000000,9.22,9.64,8.83,8.85,441411,0
+PRME.US,D,20231221,000000,9.07,9.2,8.69,8.76,381419,0
+PRME.US,D,20231222,000000,8.89,9.77,8.88,9.22,372874,0
+PRME.US,D,20231226,000000,9.42,9.4399,9.03,9.2,294880,0
+PRME.US,D,20231227,000000,9.48,9.48,9.05,9.41,314611,0
+PRME.US,D,20231228,000000,9.5,9.8,9.31,9.55,408060,0
+PRME.US,D,20231229,000000,9.51,9.515,8.85,8.86,315168,0
+PRME.US,D,20240102,000000,8.83,9.24,8.5,8.76,486617,0
+PRME.US,D,20240103,000000,8.7,8.985,8.425,8.87,325313,0
+PRME.US,D,20240104,000000,8.96,9.18,8.83,9.01,349591,0
+PRME.US,D,20240105,000000,8.78,9.04,8.5,8.98,601455,0
+PRME.US,D,20240108,000000,8.96,9.15,8.86,9.05,398735,0
+PRME.US,D,20240109,000000,8.94,9.2,8.7,9.01,555453,0
+PRME.US,D,20240110,000000,9,9.2,8.51,8.68,665393,0
+PRME.US,D,20240111,000000,8.5,8.68,7.9,8.15,707674,0
+PRME.US,D,20240112,000000,8.2,8.775,7.97,7.99,385778,0
+PRME.US,D,20240116,000000,7.53,7.53,6.7,7.01,1006093,0
+PRME.US,D,20240117,000000,6.93,7.0974,6.685,6.8,676506,0
+PRME.US,D,20240118,000000,6.86,6.87,6.37,6.39,494237,0
+PRME.US,D,20240119,000000,6.39,6.58,6.26,6.5,524475,0
+PRME.US,D,20240122,000000,6.6,6.85,6.45,6.7,707529,0
+PRME.US,D,20240123,000000,6.77,6.89,6.48,6.61,478096,0
+PRME.US,D,20240124,000000,6.74,6.765,6.46,6.52,425227,0
+PRME.US,D,20240125,000000,6.66,6.84,6.56,6.68,371331,0
+PRME.US,D,20240126,000000,6.73,7,6.49,6.53,416377,0
+PRME.US,D,20240129,000000,6.65,7.7,6.4,7.49,829381,0
+PRME.US,D,20240130,000000,7.4,7.4174,6.705,6.79,670178,0
+PRME.US,D,20240131,000000,6.8,6.87,6.32,6.35,728411,0
+PRME.US,D,20240201,000000,6.44,6.74,6.28,6.71,498619,0
+PRME.US,D,20240202,000000,6.51,6.67,6.36,6.61,528630,0
+PRME.US,D,20240205,000000,6.45,6.59,6.225,6.47,479174,0
+PRME.US,D,20240206,000000,6.45,6.82,6.275,6.79,587161,0
+PRME.US,D,20240207,000000,6.8,6.8,6.48,6.5,288137,0
+PRME.US,D,20240208,000000,6.5,6.8,6.46,6.73,304106,0
+PRME.US,D,20240209,000000,6.82,6.92,6.72,6.74,456742,0
+PRME.US,D,20240212,000000,6.76,7.325,6.76,7.29,678333,0
+PRME.US,D,20240213,000000,6.83,6.9477,6.55,6.62,585915,0
+PRME.US,D,20240214,000000,6.79,6.97,6.51,6.865,497441,0
+PRME.US,D,20240215,000000,6.53,7.95,6.34,7.8,5339354,0
+PRME.US,D,20240216,000000,7.62,8.56,7.5,8.46,1413449,0
+PRME.US,D,20240220,000000,8.41,8.645,7.74,8.03,1043987,0
+PRME.US,D,20240221,000000,8.59,8.63,8.08,8.49,594153,0
+PRME.US,D,20240222,000000,8.48,8.86,8.03,8.45,716372,0
+PRME.US,D,20240223,000000,8.56,8.7299,7.92,8.32,433652,0
+PRME.US,D,20240226,000000,8.31,8.86,8.17,8.66,437865,0
+PRME.US,D,20240227,000000,8.95,9.77,8.82,9.39,976235,0
+PRME.US,D,20240228,000000,9.21,9.45,9.07,9.18,533037,0
+PRME.US,D,20240229,000000,9.52,9.62,8.6,8.63,712355,0
+PRME.US,D,20240301,000000,8.71,9.06,8.705,8.74,619908,0
+PRME.US,D,20240304,000000,8.91,8.91,8.25,8.77,608864,0
+PRME.US,D,20240305,000000,8.65,8.88,7.89,8.065,616017,0
+PRME.US,D,20240306,000000,8.29,8.55,8.135,8.42,529242,0
+PRME.US,D,20240307,000000,8.42,8.54,8.04,8.14,431617,0
+PRME.US,D,20240308,000000,8.4,8.58,8.02,8.08,377561,0
+PRME.US,D,20240311,000000,8.12,8.35,8,8.03,347583,0
+PRME.US,D,20240312,000000,8.09,8.14,7.62,7.71,456675,0
+PRME.US,D,20240313,000000,7.64,8.07,7.64,7.93,497687,0
+PRME.US,D,20240314,000000,7.86,7.86,6.77,6.885,1037156,0
+PRME.US,D,20240315,000000,6.86,7.2,6.615,7.16,977321,0
+PRME.US,D,20240318,000000,7.18,7.22,6.71,7.02,391214,0
+PRME.US,D,20240319,000000,6.95,7.28,6.9,7.11,341810,0
+PRME.US,D,20240320,000000,7.09,7.51,6.8,7.37,336754,0
+PRME.US,D,20240321,000000,7.47,7.59,7.18,7.34,295209,0
+PRME.US,D,20240322,000000,7.34,7.34,6.91,6.93,393947,0
+PRME.US,D,20240325,000000,6.93,7.0899,6.86,6.87,296162,0
+PRME.US,D,20240326,000000,7.1,7.1,6.5,6.66,593476,0
+PRME.US,D,20240327,000000,6.78,6.96,6.6,6.76,704648,0
+PRME.US,D,20240328,000000,6.83,7.06,6.71,7,641726,0
+PRME.US,D,20240401,000000,7.05,7.0511,6.61,6.76,543437,0
+PRME.US,D,20240402,000000,6.52,6.605,6.18,6.32,1732692,0
+PRME.US,D,20240403,000000,6.38,6.45,5.79,5.8,1263691,0
+PRME.US,D,20240404,000000,5.9,6.04,5.72,5.79,1010001,0
+PRME.US,D,20240405,000000,5.71,5.91,5.475,5.75,838805,0
+PRME.US,D,20240408,000000,5.87,6.1699,5.82,6.1,677112,0
+PRME.US,D,20240409,000000,6.18,6.4,6.08,6.18,442640,0
+PRME.US,D,20240410,000000,5.82,6.02,5.78,5.89,552852,0
+PRME.US,D,20240411,000000,5.99,6.01,5.61,5.81,588717,0
+PRME.US,D,20240412,000000,5.75,5.855,5.65,5.73,509416,0
+PRME.US,D,20240415,000000,5.71,5.72,5.4,5.44,612575,0
+PRME.US,D,20240416,000000,5.41,5.41,5.17,5.27,531654,0
+PRME.US,D,20240417,000000,5.32,5.32,4.92,4.93,652703,0
+PRME.US,D,20240418,000000,4.93,4.98,4.56,4.59,912926,0
+PRME.US,D,20240419,000000,4.59,4.68,4.34,4.515,929141,0
+PRME.US,D,20240422,000000,4.69,4.91,4.375,4.78,1445815,0
+PRME.US,D,20240423,000000,4.85,5.3,4.79,4.8,850794,0
+PRME.US,D,20240424,000000,4.79,4.9324,4.685,4.7,522474,0
+PRME.US,D,20240425,000000,4.57,4.5983,4.11,4.3,848913,0
+PRME.US,D,20240426,000000,4.34,4.65,4.1599,4.425,641595,0
+PRME.US,D,20240429,000000,4.9,5.14,4.65,4.86,1268471,0
+PRME.US,D,20240430,000000,5,5.11,4.6302,4.92,1203190,0
+PRME.US,D,20240501,000000,4.88,5.59,4.85,5.27,815155,0
+PRME.US,D,20240502,000000,5.37,5.72,5.12,5.61,852030,0
+PRME.US,D,20240503,000000,5.92,6.09,5.45,5.59,923387,0
+PRME.US,D,20240506,000000,5.65,5.77,5.39,5.4,1390600,0
+PRME.US,D,20240507,000000,5.46,5.59,5.24,5.57,665973,0
+PRME.US,D,20240508,000000,5.47,5.52,5.17,5.36,644082,0
+PRME.US,D,20240509,000000,5.38,5.81,5.34,5.72,635287,0
+PRME.US,D,20240510,000000,5.92,6.02,5.61,5.61,402497,0
+PRME.US,D,20240513,000000,5.88,6.83,5.88,6.42,1408568,0
+PRME.US,D,20240514,000000,6.71,7.17,6.55,6.66,842888,0
+PRME.US,D,20240515,000000,6.91,7.13,6.62,6.76,537933,0
+PRME.US,D,20240516,000000,6.9,7.15,6.6,7.04,847000,0
+PRME.US,D,20240517,000000,7.05,7.18,6.87,7.08,610441,0
+PRME.US,D,20240520,000000,7.19,7.63,6.9,7.53,759877,0
+PRME.US,D,20240521,000000,7.68,8.27,7.61,8.03,1821158,0
+PRME.US,D,20240522,000000,8.08,8.12,7.42,7.45,1328759,0
+PRME.US,D,20240523,000000,7.45,7.53,6.68,6.94,1250371,0
+PRME.US,D,20240524,000000,6.97,7.23,6.8,6.925,543204,0
+PRME.US,D,20240528,000000,7.26,7.31,6.4,6.5,1258210,0
+PRME.US,D,20240529,000000,6.27,6.59,6.03,6.54,834890,0
+PRME.US,D,20240530,000000,6.67,6.789,6.38,6.5,1115505,0
+PRME.US,D,20240531,000000,6.53,6.665,6.38,6.48,1042303,0
+PRME.US,D,20240603,000000,6.61,6.7178,6.41,6.55,886311,0
+PRME.US,D,20240604,000000,6.49,6.63,6.43,6.45,836309,0
+PRME.US,D,20240605,000000,6.49,6.59,6.3,6.58,905899,0
+PRME.US,D,20240606,000000,6.6,6.96,6.43,6.89,470881,0
+PRME.US,D,20240607,000000,6.66,6.94,6.56,6.57,689104,0
+PRME.US,D,20240610,000000,6.53,7.69,6.52,7.68,2436714,0
+PRME.US,D,20240611,000000,7.64,7.642,7.06,7.42,735557,0
+PRME.US,D,20240612,000000,7.73,8.1442,7.68,7.68,883882,0
+PRME.US,D,20240613,000000,8,8.07,7.75,7.9,497913,0
+PRME.US,D,20240614,000000,7.8,7.92,7.072,7.11,668196,0
+PRME.US,D,20240617,000000,7.02,7.073,6.345,6.35,788591,0
+PRME.US,D,20240618,000000,6.32,6.54,6.215,6.28,624759,0
+PRME.US,D,20240620,000000,6.28,6.39,5.91,6.15,717457,0
+PRME.US,D,20240621,000000,6.18,6.24,5.875,5.99,2152077,0
+PRME.US,D,20240624,000000,6.05,6.38,6.04,6.24,542617,0
+PRME.US,D,20240625,000000,6.19,6.22,5.86,5.89,959438,0
+PRME.US,D,20240626,000000,5.84,5.89,5.07,5.075,1312960,0
+PRME.US,D,20240627,000000,5.01,5.43,5,5.33,1118852,0
+PRME.US,D,20240628,000000,5.33,5.36,4.99,5.14,3573078,0
+PRME.US,D,20240701,000000,5.1,5.56,5.09,5.48,991896,0
+PRME.US,D,20240702,000000,5.5,5.54,5.2,5.28,910962,0
+PRME.US,D,20240703,000000,5.34,5.5,5.13,5.34,481991,0
+PRME.US,D,20240705,000000,5.28,5.3222,5.03,5.24,740675,0
+PRME.US,D,20240708,000000,5.39,5.54,5.25,5.49,563604,0
+PRME.US,D,20240709,000000,5.47,5.67,5.39,5.62,424080,0
+PRME.US,D,20240710,000000,5.66,5.72,5.5,5.55,421496,0
+PRME.US,D,20240711,000000,5.71,6.19,5.71,6,978432,0
+PRME.US,D,20240712,000000,6.12,6.26,5.62,5.71,1005699,0
+PRME.US,D,20240715,000000,5.73,5.86,5.54,5.78,793147,0
+PRME.US,D,20240716,000000,6.06,6.75,5.83,6.7,1573763,0
+PRME.US,D,20240717,000000,6.47,6.62,6.18,6.29,774062,0
+PRME.US,D,20240718,000000,6.22,6.4,5.425,5.57,852846,0
+PRME.US,D,20240719,000000,5.58,5.6,5.25,5.305,489793,0
+PRME.US,D,20240722,000000,5.31,5.44,5.15,5.42,464673,0
+PRME.US,D,20240723,000000,5.35,5.85,5.31,5.79,669075,0
+PRME.US,D,20240724,000000,5.66,5.9,5.42,5.49,526757,0
+PRME.US,D,20240725,000000,5.5,5.94,5.43,5.65,701559,0
+PRME.US,D,20240726,000000,5.78,5.9499,5.52,5.61,508146,0
+PRME.US,D,20240729,000000,5.62,5.64,5.36,5.57,455816,0
+PRME.US,D,20240730,000000,5.55,5.74,5.3,5.43,322213,0
+PRME.US,D,20240731,000000,5.47,5.94,5.32,5.61,519485,0
+PRME.US,D,20240801,000000,5.62,5.62,5.13,5.19,670616,0
+PRME.US,D,20240802,000000,5.05,5.18,4.76,4.9,1060452,0
+PRME.US,D,20240805,000000,4.48,4.76,4.395,4.5,943970,0
+PRME.US,D,20240806,000000,4.63,4.89,4.4,4.52,634621,0
+PRME.US,D,20240807,000000,4.62,4.66,4.39,4.4,716821,0
+PRME.US,D,20240808,000000,4.62,4.655,4.3,4.39,568363,0
+PRME.US,D,20240809,000000,4.33,4.48,4.13,4.195,700383,0
+PRME.US,D,20240812,000000,4.21,4.31,3.99,4.125,654648,0
+PRME.US,D,20240813,000000,4.17,4.32,4.16,4.29,498086,0
+PRME.US,D,20240814,000000,4.35,4.35,4.03,4.11,645405,0
+PRME.US,D,20240815,000000,4.22,4.5099,4.14,4.39,584784,0
+PRME.US,D,20240816,000000,4.38,4.45,4.17,4.24,461860,0
+PRME.US,D,20240819,000000,4.26,4.6,4.24,4.53,695124,0
+PRME.US,D,20240820,000000,4.5,4.59,4.24,4.37,657933,0
+PRME.US,D,20240821,000000,4.41,4.51,4.27,4.4,406935,0
+PRME.US,D,20240822,000000,4.4,4.4362,4.13,4.14,310567,0
+PRME.US,D,20240823,000000,4.19,4.43,4.18,4.42,461900,0
+PRME.US,D,20240826,000000,4.52,4.67,4.4401,4.51,479883,0
+PRME.US,D,20240827,000000,4.46,4.5,4.2592,4.31,328204,0
+PRME.US,D,20240828,000000,4.29,4.49,4.17,4.22,275318,0
+PRME.US,D,20240829,000000,4.33,4.54,4.24,4.31,472826,0
+PRME.US,D,20240830,000000,4.32,4.385,4.2,4.28,370684,0
+PRME.US,D,20240903,000000,4.4,4.4,3.85,3.86,895531,0
+PRME.US,D,20240904,000000,3.86,4.0299,3.75,3.855,405120,0
+PRME.US,D,20240905,000000,3.85,3.92,3.715,3.75,491729,0
+PRME.US,D,20240906,000000,3.72,3.79,3.47,3.55,692261,0
+PRME.US,D,20240909,000000,3.59,3.82,3.5,3.68,507690,0
+PRME.US,D,20240910,000000,3.67,4.06,3.6096,4,751632,0
+PRME.US,D,20240911,000000,3.96,4.1,3.84,4.09,714454,0
+PRME.US,D,20240912,000000,4.09,4.14,3.93,4.05,681068,0
+PRME.US,D,20240913,000000,4.15,4.19,3.98,4.09,443178,0
+PRME.US,D,20240916,000000,4.08,4.105,3.705,3.74,653079,0
+PRME.US,D,20240917,000000,3.83,4.16,3.74,4,834043,0
+PRME.US,D,20240918,000000,4.01,4.23,3.9001,3.98,831727,0
+PRME.US,D,20240919,000000,4.16,4.19,3.885,3.91,736720,0
+PRME.US,D,20240920,000000,3.91,3.9327,3.76,3.83,1283366,0
+PRME.US,D,20240923,000000,3.84,3.84,3.52,3.6,1012155,0
+PRME.US,D,20240924,000000,3.65,3.6819,3.5,3.5,807451,0
+PRME.US,D,20240925,000000,3.5,3.57,3.4,3.41,543891,0
+PRME.US,D,20240926,000000,3.49,3.56,3.39,3.56,477901,0
+PRME.US,D,20240927,000000,3.62,3.62,3.42,3.46,591116,0
+PRME.US,D,20240930,000000,4.23,5.02,3.815,3.87,33263475,0
+PRME.US,D,20241001,000000,3.91,3.925,3.45,3.45,4883551,0
+PRME.US,D,20241002,000000,3.42,3.57,3.28,3.43,3039763,0
+PRME.US,D,20241003,000000,3.43,3.53,3.33,3.41,1428378,0
+PRME.US,D,20241004,000000,3.41,3.65,3.4,3.51,1522050,0
+PRME.US,D,20241007,000000,3.51,3.7099,3.425,3.65,1728730,0
+PRME.US,D,20241008,000000,3.63,3.935,3.61,3.78,2258450,0
+PRME.US,D,20241009,000000,3.77,3.78,3.5,3.56,1015354,0
+PRME.US,D,20241010,000000,3.5,3.59,3.45,3.58,843806,0
+PRME.US,D,20241011,000000,3.57,3.71,3.52,3.64,1065099,0
+PRME.US,D,20241014,000000,3.61,3.74,3.56,3.73,855551,0
+PRME.US,D,20241015,000000,3.7,3.9,3.595,3.77,885993,0
+PRME.US,D,20241016,000000,3.8,4.03,3.76,3.96,1484320,0
+PRME.US,D,20241017,000000,3.94,3.94,3.71,3.8,775285,0
+PRME.US,D,20241018,000000,3.86,4.39,3.85,4.38,2334612,0
+PRME.US,D,20241021,000000,4.3,4.43,4.15,4.37,1485326,0
+PRME.US,D,20241022,000000,4.31,4.48,4.068,4.46,832147,0
+PRME.US,D,20241023,000000,4.46,4.48,3.93,3.99,1202770,0
+PRME.US,D,20241024,000000,3.99,4.23,3.9501,4.2,819988,0
+PRME.US,D,20241025,000000,4.18,4.33,4,4.03,725316,0
+PRME.US,D,20241028,000000,4.12,4.22,4.0501,4.21,784914,0
+PRME.US,D,20241029,000000,4.2,4.22,3.905,4.08,1082109,0
+PRME.US,D,20241030,000000,4.08,4.2401,4.01,4.07,422647,0
+PRME.US,D,20241031,000000,4.05,4.06,3.82,3.88,808556,0
+PRME.US,D,20241101,000000,3.9,4.05,3.85,4.03,528288,0
+PRME.US,D,20241104,000000,4.01,4.2,3.94,3.96,596564,0
+PRME.US,D,20241105,000000,3.89,4.19,3.85,4.18,679363,0
+PRME.US,D,20241106,000000,4.15,4.24,3.9,4.1,1084391,0
+PRME.US,D,20241107,000000,4.1,4.24,4.06,4.1,712216,0
+PRME.US,D,20241108,000000,4.1,4.23,4.03,4.1,618290,0
+PRME.US,D,20241111,000000,4.23,4.71,4.09,4.39,2671455,0
+PRME.US,D,20241112,000000,4.3,4.43,4.21,4.32,1047483,0
+PRME.US,D,20241113,000000,4.03,4.49,3.96,3.96,1494044,0
+PRME.US,D,20241114,000000,4,4.06,3.5101,3.595,1374109,0
+PRME.US,D,20241115,000000,3.61,3.61,3.3001,3.345,1403040,0
+PRME.US,D,20241118,000000,3.37,3.385,3.145,3.18,2071113,0
+PRME.US,D,20241119,000000,3.15,3.24,3.063,3.17,986909,0
+PRME.US,D,20241120,000000,3.19,3.19,2.9,2.99,1154540,0
+PRME.US,D,20241121,000000,3,3.07,2.85,2.97,991867,0
+PRME.US,D,20241122,000000,3.04,3.29,2.945,3.2,1526234,0
+PRME.US,D,20241125,000000,3.25,3.53,3.25,3.33,1665761,0
+PRME.US,D,20241126,000000,3.27,3.41,3.22,3.34,950274,0
+PRME.US,D,20241127,000000,3.34,3.39,3.28,3.3,756500,0
+PRME.US,D,20241129,000000,3.32,3.405,3.27,3.29,1482166,0
+PRME.US,D,20241202,000000,3.35,3.515,3.3,3.45,981713,0
+PRME.US,D,20241203,000000,3.46,3.48,3.105,3.13,963156,0
+PRME.US,D,20241204,000000,3.17,3.25,3.12,3.19,804778,0
+PRME.US,D,20241205,000000,3.17,3.175,2.95,2.97,1013188,0
+PRME.US,D,20241206,000000,3.01,3.28,2.9826,3.27,815463,0
+PRME.US,D,20241209,000000,3.3,3.5,3.175,3.22,1999044,0
+PRME.US,D,20241210,000000,3.28,3.3988,3.175,3.22,1636443,0
+PRME.US,D,20241211,000000,3.29,3.29,3.0708,3.16,706291,0
+PRME.US,D,20241212,000000,3.13,3.13,2.935,3.01,1381421,0
+PRME.US,D,20241213,000000,2.95,3.005,2.81,2.88,1174910,0
+PRME.US,D,20241216,000000,2.91,3.035,2.83,3,1389221,0
+PRME.US,D,20241217,000000,2.99,3.01,2.89,2.91,1075562,0
+PRME.US,D,20241218,000000,2.9,2.94,2.6,2.64,1733656,0
+PRME.US,D,20241219,000000,2.74,2.84,2.56,2.79,1690732,0
+PRME.US,D,20241220,000000,2.76,3.05,2.73,2.9,2448860,0
+PRME.US,D,20241223,000000,2.99,2.99,2.76,2.81,914330,0
+PRME.US,D,20241224,000000,2.77,2.7965,2.65,2.76,563349,0
+PRME.US,D,20241226,000000,2.74,2.94,2.69,2.94,877589,0
+PRME.US,D,20241227,000000,2.92,2.98,2.75,2.9,740264,0
+PRME.US,D,20241230,000000,2.83,2.895,2.74,2.78,1808736,0
+PRME.US,D,20241231,000000,2.8,2.945,2.77,2.92,1342316,0
+PRME.US,D,20250102,000000,2.93,3.14,2.89,2.99,1082268,0
+PRME.US,D,20250103,000000,3.05,3.37,3.03,3.35,749211,0
+PRME.US,D,20250106,000000,3.37,3.59,3.26,3.27,1195118,0
+PRME.US,D,20250107,000000,3.25,3.4789,3.18,3.28,1100621,0
+PRME.US,D,20250108,000000,3.26,3.275,3.09,3.15,503932,0
+PRME.US,D,20250110,000000,3.11,3.11,2.9,2.94,1016888,0
+PRME.US,D,20250113,000000,2.87,2.875,2.67,2.77,815516,0
+PRME.US,D,20250114,000000,2.76,2.8391,2.63,2.7,661747,0
+PRME.US,D,20250115,000000,2.81,2.92,2.75,2.86,970542,0
+PRME.US,D,20250116,000000,2.9,2.905,2.75,2.87,416293,0
+PRME.US,D,20250117,000000,2.9,3,2.87,2.89,480235,0
+PRME.US,D,20250121,000000,2.92,3.03,2.83,2.91,767144,0
+PRME.US,D,20250122,000000,2.92,3.24,2.8801,3.18,1671245,0
+PRME.US,D,20250123,000000,3.19,3.2853,3.015,3.26,736897,0
+PRME.US,D,20250124,000000,3.2,3.34,3.13,3.15,700017,0
+PRME.US,D,20250127,000000,3.15,3.2991,2.92,3.03,715821,0
+PRME.US,D,20250128,000000,3.05,3.05,2.8242,2.83,764302,0
+PRME.US,D,20250129,000000,2.81,2.88,2.7,2.75,621602,0
+PRME.US,D,20250130,000000,2.83,2.92,2.765,2.83,622479,0
+PRME.US,D,20250131,000000,2.87,2.97,2.77,2.8,565089,0
+PRME.US,D,20250203,000000,2.7,2.75,2.6,2.65,1054485,0
+PRME.US,D,20250204,000000,2.65,2.72,2.53,2.59,1546655,0
+PRME.US,D,20250205,000000,2.61,2.75,2.602,2.68,1331014,0
+PRME.US,D,20250206,000000,2.7,2.745,2.52,2.52,963395,0
+PRME.US,D,20250207,000000,2.53,2.628,2.455,2.47,1034368,0
+PRME.US,D,20250210,000000,2.5,2.5,2.37,2.42,1031592,0
+PRME.US,D,20250211,000000,2.38,2.46,2.26,2.28,1418009,0
+PRME.US,D,20250212,000000,2.25,2.565,2.25,2.55,1280409,0
+PRME.US,D,20250213,000000,2.58,2.66,2.51,2.595,646287,0
+PRME.US,D,20250214,000000,2.66,2.9,2.66,2.84,1248797,0
+PRME.US,D,20250218,000000,2.91,3.27,2.895,2.99,1623418,0
+PRME.US,D,20250219,000000,2.98,3.36,2.955,3.285,1420267,0
+PRME.US,D,20250220,000000,3.24,3.29,3.0737,3.13,1241191,0
+PRME.US,D,20250221,000000,3.18,3.1954,2.96,2.965,805556,0
+PRME.US,D,20250224,000000,2.99,3.09,2.785,2.9,890904,0
+PRME.US,D,20250225,000000,2.85,2.94,2.56,2.65,1279300,0
+PRME.US,D,20250226,000000,2.7,2.7275,2.5,2.54,834273,0
+PRME.US,D,20250227,000000,2.58,2.6791,2.41,2.42,810354,0
+PRME.US,D,20250228,000000,2.41,2.55,2.33,2.52,974176,0
+PRME.US,D,20250303,000000,2.59,2.63,2.22,2.235,1356539,0
+PRME.US,D,20250304,000000,2.19,2.295,2.12,2.205,1353097,0
+PRME.US,D,20250305,000000,2.21,2.325,2.15,2.31,1644505,0
+PRME.US,D,20250306,000000,2.25,2.35,2.2,2.3,1227390,0
+PRME.US,D,20250307,000000,2.3,2.47,2.235,2.4,1173841,0
+PRME.US,D,20250310,000000,2.31,2.393,2.03,2.08,1887542,0
+PRME.US,D,20250311,000000,2.09,2.1,1.83,1.9,1983453,0
+PRME.US,D,20250312,000000,1.92,1.995,1.85,1.91,1679714,0
+PRME.US,D,20250313,000000,1.91,1.96,1.71,1.72,2042783,0
+PRME.US,D,20250314,000000,1.75,1.835,1.73,1.79,877612,0
+PRME.US,D,20250317,000000,1.82,1.845,1.73,1.75,1007670,0
+PRME.US,D,20250318,000000,1.75,1.795,1.65,1.76,2155028,0
+PRME.US,D,20250319,000000,1.77,2.0555,1.77,2,1954655,0
+PRME.US,D,20250320,000000,2.06,2.2992,1.94,2.01,2064017,0
+PRME.US,D,20250321,000000,1.95,1.98,1.855,1.95,1330480,0
+PRME.US,D,20250324,000000,2.02,2.05,1.95,2.03,881517,0
+PRME.US,D,20250325,000000,2.06,2.0909,1.915,1.95,753505,0
+PRME.US,D,20250326,000000,1.93,1.97,1.85,1.95,1082930,0
+PRME.US,D,20250327,000000,1.97,2.025,1.815,2,1427250,0
+PRME.US,D,20250328,000000,1.96,2.065,1.905,1.99,739289,0
+PRME.US,D,20250331,000000,1.89,2,1.8005,1.99,2890467,0
+PRME.US,D,20250401,000000,1.97,2.11,1.78,1.785,1891345,0
+PRME.US,D,20250402,000000,1.78,1.905,1.75,1.79,976713,0
+PRME.US,D,20250403,000000,1.7,1.71,1.5846,1.61,1372758,0
+PRME.US,D,20250404,000000,1.53,1.54,1.37,1.41,2742943,0
+PRME.US,D,20250407,000000,1.39,1.43,1.26,1.3,2567851,0
+PRME.US,D,20250408,000000,1.36,1.4199,1.14,1.15,1704659,0
+PRME.US,D,20250409,000000,1.13,1.33,1.115,1.25,2756626,0
+PRME.US,D,20250410,000000,1.23,1.2916,1.13,1.17,1828250,0
+PRME.US,D,20250411,000000,1.18,1.33,1.16,1.33,1758892,0
+PRME.US,D,20250414,000000,1.38,1.42,1.28,1.33,1444792,0
+PRME.US,D,20250415,000000,1.31,1.4,1.285,1.32,1070696,0
+PRME.US,D,20250416,000000,1.28,1.29,1.2,1.24,806156,0
+PRME.US,D,20250417,000000,1.24,1.2899,1.2137,1.24,457965,0
+PRME.US,D,20250421,000000,1.24,1.55,1.2,1.39,2575335,0
+PRME.US,D,20250422,000000,1.42,1.785,1.42,1.69,3624799,0
+PRME.US,D,20250423,000000,1.83,1.86,1.7,1.78,2838022,0
+PRME.US,D,20250424,000000,1.78,1.8,1.71,1.75,881790,0
+PRME.US,D,20250425,000000,1.73,1.79,1.62,1.69,1031329,0
+PRME.US,D,20250428,000000,1.69,1.79,1.615,1.66,1162664,0
+PRME.US,D,20250429,000000,1.66,1.69,1.57,1.6,902023,0
+PRME.US,D,20250430,000000,1.56,1.75,1.52,1.73,1194291,0
+PRME.US,D,20250501,000000,1.76,1.8,1.645,1.74,805916,0
+PRME.US,D,20250502,000000,1.77,1.83,1.67,1.68,1053913,0
+PRME.US,D,20250505,000000,1.69,1.708,1.55,1.57,1448548,0
+PRME.US,D,20250506,000000,1.55,1.62,1.3,1.33,2083341,0
+PRME.US,D,20250507,000000,1.4,1.42,1.33,1.42,1227875,0
+PRME.US,D,20250508,000000,1.4799,1.49,1.31,1.32,2296606,0
+PRME.US,D,20250509,000000,1.33,1.49,1.27,1.3,1394928,0
+PRME.US,D,20250512,000000,1.4,1.5,1.3295,1.34,1581067,0
+PRME.US,D,20250513,000000,1.35,1.36,1.25,1.27,1402773,0
+PRME.US,D,20250514,000000,1.27,1.295,1.2,1.21,1225430,0
+PRME.US,D,20250515,000000,1.2,1.275,1.18,1.26,875475,0
+PRME.US,D,20250516,000000,1.28,1.6,1.2329,1.59,3244839,0
+PRME.US,D,20250519,000000,1.39,1.45,1.26,1.335,9655747,0
+PRME.US,D,20250520,000000,1.33,1.34,1.11,1.175,7920150,0
+PRME.US,D,20250521,000000,1.15,1.2,1.12,1.165,3932724,0
+PRME.US,D,20250522,000000,1.15,1.255,1.11,1.23,2280517,0
+PRME.US,D,20250523,000000,1.27,1.33,1.25,1.29,2004866,0
+PRME.US,D,20250527,000000,1.265,1.315,1.2,1.27,1639293,0
+PRME.US,D,20250528,000000,1.22,1.35,1.21,1.27,1863852,0
+PRME.US,D,20250529,000000,1.3,1.32,1.25,1.26,1083925,0
+PRME.US,D,20250530,000000,1.24,1.245,1.18,1.18,1351485,0
+PRME.US,D,20250602,000000,1.18,1.25,1.18,1.19,1040540,0
+PRME.US,D,20250603,000000,1.21,1.349,1.2,1.33,1261396,0
+PRME.US,D,20250604,000000,1.33,1.35,1.29,1.32,788546,0
+PRME.US,D,20250605,000000,1.35,1.42,1.305,1.36,3276889,0
+PRME.US,D,20250606,000000,1.42,1.71,1.4,1.69,4962233,0
+PRME.US,D,20250609,000000,1.78,1.85,1.61,1.67,2382966,0
+PRME.US,D,20250610,000000,1.66,1.76,1.54,1.55,1998721,0
+PRME.US,D,20250611,000000,1.58,1.6701,1.52,1.53,1425861,0
+PRME.US,D,20250612,000000,1.5,1.55,1.45,1.46,991830,0
+PRME.US,D,20250613,000000,1.45,1.51,1.4,1.46,1174931,0
+PRME.US,D,20250616,000000,1.5,1.53,1.4135,1.5,1068274,0
+PRME.US,D,20250617,000000,1.78,1.83,1.61,1.615,6221085,0
+PRME.US,D,20250618,000000,1.62,1.97,1.5549,1.8,4657744,0
+PRME.US,D,20250620,000000,1.86,2.1,1.77,2.07,5932634,0
+PRME.US,D,20250623,000000,2.03,2.28,2.02,2.16,4271301,0
+PRME.US,D,20250624,000000,2.28,2.525,2.15,2.46,5721075,0
+PRME.US,D,20250625,000000,2.48,2.5151,2.18,2.42,4335694,0
+PRME.US,D,20250626,000000,2.389,2.66,2.32,2.65,2657457,0
+PRME.US,D,20250627,000000,2.7,2.78,2.33,2.42,5498650,0
+PRME.US,D,20250630,000000,2.46,2.69,2.41,2.47,3235136,0
+PRME.US,D,20250701,000000,2.43,2.78,2.28,2.73,3643500,0
+PRME.US,D,20250702,000000,2.73,3.34,2.73,3.07,6702043,0
+PRME.US,D,20250703,000000,3.23,3.495,3.02,3.11,3704342,0
+PRME.US,D,20250707,000000,3.6,4.21,3.57,3.8,15740783,0
+PRME.US,D,20250708,000000,3.85,4.13,3.77,4.1,5457292,0
+PRME.US,D,20250709,000000,4.18,4.83,4.12,4.54,8782113,0
+PRME.US,D,20250710,000000,4.5,4.79,4.21,4.69,6060920,0
+PRME.US,D,20250711,000000,4.6,4.61,4.01,4.35,6131547,0
+PRME.US,D,20250714,000000,4.29,4.835,4.2401,4.805,4711092,0
+PRME.US,D,20250715,000000,4.87,5,4.24,4.29,4447164,0
+PRME.US,D,20250716,000000,4.27,4.38,3.83,4.04,7387829,0
+PRME.US,D,20250717,000000,3.98,4.085,3.71,3.9,5613951,0
+PRME.US,D,20250718,000000,3.96,4.19,3.9,4.13,6281299,0
+PRME.US,D,20250721,000000,4.19,5.17,4.165,4.57,7877252,0
+PRME.US,D,20250722,000000,4.58,4.6888,4.435,4.53,3545598,0
+PRME.US,D,20250723,000000,4.6,5.148,4.46,4.64,5124946,0
+PRME.US,D,20250724,000000,4.6,4.67,4.235,4.35,3627257,0
+PRME.US,D,20250725,000000,4.26,4.36,4.175,4.21,2173061,0
+PRME.US,D,20250728,000000,4.22,4.263,4.075,4.09,1876165,0
+PRME.US,D,20250729,000000,4.09,4.1999,3.72,3.83,4424761,0
+PRME.US,D,20250730,000000,3.9,4.1384,3.845,3.92,2376034,0
+PRME.US,D,20250731,000000,3.62,3.91,3.52,3.74,8640636,0
+PRME.US,D,20250801,000000,3.51,4.07,3.51,4.04,4744561,0
+PRME.US,D,20250804,000000,4.35,4.725,4.2407,4.5,5601478,0
+PRME.US,D,20250805,000000,4.46,4.4964,4.135,4.37,4070903,0
+PRME.US,D,20250806,000000,4.3,4.36,4.01,4.07,3850647,0
+PRME.US,D,20250807,000000,4.04,4.138,3.61,3.68,6621088,0
+PRME.US,D,20250808,000000,3.67,3.79,3.5,3.785,3590821,0
+PRME.US,D,20250811,000000,3.88,3.88,3.46,3.51,4745165,0
+PRME.US,D,20250812,000000,3.6,3.69,3.35,3.46,4899178,0
+PRME.US,D,20250813,000000,3.5,3.88,3.47,3.81,3192067,0
+PRME.US,D,20250814,000000,3.66,3.778,3.5802,3.64,2377764,0
+PRME.US,D,20250815,000000,3.64,3.72,3.53,3.57,3665101,0
+PRME.US,D,20250818,000000,3.625,3.7,3.5,3.5,2367928,0
+PRME.US,D,20250819,000000,3.49,3.49,3.2,3.24,4321867,0
+PRME.US,D,20250820,000000,3.22,3.32,3.0846,3.24,4146688,0
+PRME.US,D,20250821,000000,3.14,3.25,3.135,3.22,1790904,0
+PRME.US,D,20250822,000000,3.3,3.64,3.2401,3.55,3116352,0
+PRME.US,D,20250825,000000,3.56,3.75,3.505,3.52,2813746,0
+PRME.US,D,20250826,000000,3.52,3.655,3.44,3.63,1817701,0
+PRME.US,D,20250827,000000,3.62,3.66,3.42,3.43,2463533,0
+PRME.US,D,20250828,000000,3.41,3.545,3.405,3.44,1984616,0
+PRME.US,D,20250829,000000,3.45,3.48,3.18,3.24,3038476,0
+PRME.US,D,20250902,000000,3.17,3.335,3.09,3.12,3105667,0
+PRME.US,D,20250903,000000,3.18,3.49,3.1,3.34,2349412,0
+PRME.US,D,20250904,000000,3.4,3.4625,3.25,3.4,1262372,0
+PRME.US,D,20250905,000000,3.45,3.72,3.4113,3.72,2778158,0
+PRME.US,D,20250908,000000,3.8,4,3.6801,3.89,3887995,0
+PRME.US,D,20250909,000000,3.9,4.12,3.765,4.12,3568024,0
+PRME.US,D,20250910,000000,4.18,4.18,3.85,3.89,4174318,0
+PRME.US,D,20250911,000000,3.89,4.1669,3.89,4.08,2650019,0
+PRME.US,D,20250912,000000,4.125,4.125,3.9401,4.07,2712886,0
+PRME.US,D,20250915,000000,4.18,4.28,3.95,4.01,2363537,0
+PRME.US,D,20250916,000000,3.96,4.7,3.96,4.67,5131142,0
+PRME.US,D,20250917,000000,4.87,5.04,4.56,4.65,4044877,0
+PRME.US,D,20250918,000000,4.69,5.17,4.69,5.12,6218394,0
+PRME.US,D,20250919,000000,5.14,5.2,4.87,4.89,5357214,0
+PRME.US,D,20250922,000000,4.89,5.035,4.72,4.99,2419199,0
+PRME.US,D,20250923,000000,5.04,5.435,4.82,5.39,4462380,0
+PRME.US,D,20250924,000000,5.44,5.63,5.36,5.56,3820312,0
+PRME.US,D,20250925,000000,5.16,5.42,4.96,5.22,3493781,0
+PRME.US,D,20250926,000000,5.28,5.305,4.87,5.12,2637247,0
+PRME.US,D,20250929,000000,5.17,5.3499,5.07,5.32,2111279,0
+PRME.US,D,20250930,000000,5.33,5.63,5.28,5.54,3242071,0
+PRME.US,D,20251001,000000,5.53,5.82,5.455,5.59,3346274,0
+PRME.US,D,20251002,000000,5.68,6.7,5.61,6.67,5659094,0
+PRME.US,D,20251003,000000,6.73,6.92,6.315,6.32,4852283,0
+PRME.US,D,20251006,000000,6.62,6.94,6.04,6.08,4452317,0
+PRME.US,D,20251007,000000,6.1,6.1,5.66,5.87,5593673,0
+PRME.US,D,20251008,000000,5.92,6.85,5.8527,6.45,6046820,0
+PRME.US,D,20251009,000000,6.38,6.44,6.075,6.23,3794064,0
+PRME.US,D,20251010,000000,6.28,6.42,5.5,5.68,5673740,0
+PRME.US,D,20251013,000000,5.83,5.9,5.43,5.65,3085318,0
+PRME.US,D,20251014,000000,5.48,6.105,5.25,5.99,4354564,0
+PRME.US,D,20251015,000000,6.19,6.65,5.91,6.37,5666972,0
+PRME.US,D,20251016,000000,6.42,6.56,5.75,5.8,3293023,0
+PRME.US,D,20251017,000000,5.65,5.76,5.39,5.45,3566335,0
+PRME.US,D,20251020,000000,5.63,6.23,5.57,6.18,4037032,0
+PRME.US,D,20251021,000000,6.19,6.3,5.58,5.59,3152667,0
+PRME.US,D,20251022,000000,5.5,5.625,4.925,5.11,5861373,0
+PRME.US,D,20251023,000000,5.175,5.43,4.9999,5.38,2709759,0
+PRME.US,D,20251024,000000,5.5,5.554,5.3,5.33,1819687,0
+PRME.US,D,20251027,000000,5,5.2,4.77,5.15,4812572,0
+PRME.US,D,20251028,000000,5.1,5.11,4.74,4.82,3190488,0
+PRME.US,D,20251029,000000,4.86,4.86,4.47,4.54,3744250,0
+PRME.US,D,20251030,000000,4.45,4.58,4.34,4.35,2627082,0
+PRME.US,D,20251031,000000,4.37,5.025,4.31,4.94,6660267,0
+PRME.US,D,20251103,000000,4.94,4.98,4.45,4.56,2969204,0
+PRME.US,D,20251104,000000,4.29,4.555,4.27,4.3,3118236,0
+PRME.US,D,20251105,000000,4.31,4.46,4.125,4.4,3508756,0
+PRME.US,D,20251106,000000,4.43,4.44,4.165,4.18,2032632,0
+PRME.US,D,20251107,000000,4,4.065,3.57,3.81,5945407,0
+PRME.US,D,20251110,000000,4.085,4.11,3.52,3.525,4706260,0
+PRME.US,D,20251111,000000,3.5,3.94,3.45,3.92,4177354,0
+PRME.US,D,20251112,000000,3.92,3.9999,3.525,3.55,4187213,0
+PRME.US,D,20251113,000000,3.53,3.56,3.27,3.33,4112532,0
+PRME.US,D,20251114,000000,3.18,3.53,3.17,3.37,4072024,0
+PRME.US,D,20251117,000000,3.41,3.82,3.33,3.82,8382425,0
+PRME.US,D,20251118,000000,3.79,3.825,3.465,3.55,4556098,0
+PRME.US,D,20251119,000000,3.56,3.95,3.55,3.72,5568196,0
+PRME.US,D,20251120,000000,3.83,4.04,3.59,3.69,5069155,0
+PRME.US,D,20251121,000000,3.6,3.72,3.43,3.63,2745314,0
+PRME.US,D,20251124,000000,3.68,3.82,3.67,3.79,3554037,0
+PRME.US,D,20251125,000000,3.77,3.84,3.565,3.72,1860497,0
+PRME.US,D,20251126,000000,3.75,3.78,3.6203,3.71,1994360,0
+PRME.US,D,20251128,000000,3.72,3.885,3.62,3.82,2158435,0
+PRME.US,D,20251201,000000,3.7,3.74,3.48,3.5,2676238,0
+PRME.US,D,20251202,000000,3.52,3.57,3.26,3.3,4254094,0
+PRME.US,D,20251203,000000,3.3,3.64,3.27,3.61,3509341,0
+PRME.US,D,20251204,000000,3.58,4.08,3.58,3.85,6219665,0
+PRME.US,D,20251205,000000,3.88,3.94,3.682,3.74,2673862,0
+PRME.US,D,20251208,000000,3.98,4.28,3.83,4.21,5343368,0
+PRME.US,D,20251209,000000,4.25,4.34,4.06,4.19,2987208,0
+PRME.US,D,20251210,000000,4.14,4.34,3.95,4.33,3936779,0
+PRME.US,D,20251211,000000,4.33,4.42,4.1375,4.27,2066208,0
+PRME.US,D,20251212,000000,4.38,4.4,4.09,4.1,2180141,0
+PRME.US,D,20251215,000000,4.22,4.24,3.95,4.04,2586935,0
+PRME.US,D,20251216,000000,3.96,4.1,3.82,3.88,3217096,0
+PRME.US,D,20251217,000000,3.94,4.12,3.72,3.74,2315270,0
+PRME.US,D,20251218,000000,3.85,4.0099,3.59,3.6,3757590,0
+PRME.US,D,20251219,000000,3.64,3.85,3.61,3.64,16396133,0
+PRME.US,D,20251222,000000,3.745,3.8363,3.61,3.7,3145501,0
+PRME.US,D,20251223,000000,3.72,3.785,3.62,3.69,2291890,0
+PRME.US,D,20251224,000000,3.66,3.66,3.51,3.57,2288228,0
+PRME.US,D,20251226,000000,3.57,3.59,3.465,3.5,2589606,0
+PRME.US,D,20251229,000000,3.45,3.51,3.33,3.37,2922150,0
+PRME.US,D,20251230,000000,3.37,3.51,3.34,3.44,2499235,0
+PRME.US,D,20251231,000000,3.46,3.48,3.29,3.47,3973267,0
+PRME.US,D,20260102,000000,3.5,3.535,3.3314,3.53,3183357,0
+PRME.US,D,20260105,000000,3.645,3.71,3.43,3.57,3216718,0
+PRME.US,D,20260106,000000,3.6,3.87,3.56,3.7,4313353,0
+PRME.US,D,20260107,000000,3.79,4.17,3.75,4.04,4245019,0
+PRME.US,D,20260108,000000,4,4,3.85,3.92,2256032,0
+PRME.US,D,20260109,000000,4,4.05,3.855,3.94,2301318,0
+PRME.US,D,20260112,000000,4.06,4.34,4,4.28,4498740,0
+PRME.US,D,20260113,000000,4.35,4.35,4.04,4.16,3160192,0
+PRME.US,D,20260114,000000,4.16,4.6,4.08,4.31,4264959,0
+PRME.US,D,20260115,000000,4.31,4.31,3.915,3.99,4990980,0
+PRME.US,D,20260116,000000,3.98,4.155,3.79,3.98,3697137,0
+PRME.US,D,20260120,000000,3.77,4,3.73,3.89,2592553,0
+PRME.US,D,20260121,000000,4,4.07,3.8225,4.01,2949148,0
+PRME.US,D,20260122,000000,4.01,4.7,3.99,4.675,5014790,0
+PRME.US,D,20260123,000000,4.66,4.66,4.34,4.43,2254647,0
+PRME.US,D,20260126,000000,4.4,4.41,4.08,4.18,2155087,0
+PRME.US,D,20260127,000000,4.31,4.56,4.22,4.28,2190751,0
+PRME.US,D,20260128,000000,4.35,4.4,4.01,4.03,2143346,0
+PRME.US,D,20260129,000000,4,4.18,3.99,4.15,2852625,0
+PRME.US,D,20260130,000000,4.04,4.2098,3.755,3.81,3745908,0
+PRME.US,D,20260202,000000,3.75,4.035,3.75,3.8,2804735,0
+PRME.US,D,20260203,000000,3.86,4.03,3.55,3.81,2780447,0
+PRME.US,D,20260204,000000,3.81,3.84,3.425,3.475,3299962,0
+PRME.US,D,20260205,000000,3.42,3.4496,3.21,3.24,4524191,0
+PRME.US,D,20260206,000000,3.36,3.59,3.3,3.57,3646667,0
+PRME.US,D,20260209,000000,3.58,3.62,3.4,3.59,1908113,0
+PRME.US,D,20260210,000000,3.57,3.645,3.4,3.42,1485264,0
+PRME.US,D,20260211,000000,3.42,3.46,3.28,3.45,1476921,0
+PRME.US,D,20260212,000000,3.45,3.5,3.2,3.32,2495074,0
+PRME.US,D,20260213,000000,3.35,3.47,3.2835,3.3,1436091,0
+PRME.US,D,20260217,000000,3.27,3.38,3.155,3.31,1607426,0
+PRME.US,D,20260218,000000,3.28,3.39,3.25,3.29,1103854,0
diff --git a/daily/us/nasdaq stocks/2/ptlo.us.txt b/daily/us/nasdaq stocks/2/ptlo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9054b8a5fc0bd786fff5a00e0e38a2b7926db480
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ptlo.us.txt	
@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTLO.US,D,20211021,000000,26,31.87,25.72,29.1,16878091,0
+PTLO.US,D,20211022,000000,36.16,44.9999,32.1,37.43,10008741,0
+PTLO.US,D,20211025,000000,43.48,46,38.64,42.01,5460916,0
+PTLO.US,D,20211026,000000,43.29,46,40.5001,41.99,2997383,0
+PTLO.US,D,20211027,000000,42.14,42.44,37.55,40.31,3356409,0
+PTLO.US,D,20211028,000000,39.8,40,37.081,37.31,1526105,0
+PTLO.US,D,20211029,000000,37.24,39.39,35.5,38,1508137,0
+PTLO.US,D,20211101,000000,38.6219,41.7802,36.9,41.76,1392740,0
+PTLO.US,D,20211102,000000,41.8,45.88,40.17,42.59,1526133,0
+PTLO.US,D,20211103,000000,42.66,44.7,41.83,42.73,811044,0
+PTLO.US,D,20211104,000000,43,51.72,42.75,51.39,2128404,0
+PTLO.US,D,20211105,000000,53.04,53.04,43.8,47,2529340,0
+PTLO.US,D,20211108,000000,47.6248,48.47,44,45,1202308,0
+PTLO.US,D,20211109,000000,44.12,45.2,40.2,45.09,1525864,0
+PTLO.US,D,20211110,000000,44.43,45.49,43.52,44.16,654288,0
+PTLO.US,D,20211111,000000,44.44,45.44,43.5,44.83,880818,0
+PTLO.US,D,20211112,000000,45,49,44.5325,47.92,1077343,0
+PTLO.US,D,20211115,000000,47.92,50.5,47.5,48.62,1101388,0
+PTLO.US,D,20211116,000000,48.62,53.7,47.7385,53.07,1394445,0
+PTLO.US,D,20211117,000000,52.61,57.7251,50.25,54.22,1677617,0
+PTLO.US,D,20211118,000000,44.42,56.12,42,48.44,3706362,0
+PTLO.US,D,20211119,000000,48,49.26,44.0316,44.72,1510388,0
+PTLO.US,D,20211122,000000,45.7141,45.7141,41.16,41.45,1374518,0
+PTLO.US,D,20211123,000000,41.5,41.5,38.05,39.93,2027596,0
+PTLO.US,D,20211124,000000,39.83,44.7,39.83,43.62,1253821,0
+PTLO.US,D,20211126,000000,41.81,42.27,40.3,41.89,705993,0
+PTLO.US,D,20211129,000000,42.87,43.62,40.4401,42.33,940908,0
+PTLO.US,D,20211130,000000,42.02,42.6191,38.85,40.75,876099,0
+PTLO.US,D,20211201,000000,41.18,42.26,37,37.23,1108742,0
+PTLO.US,D,20211202,000000,37.86,39.64,36.28,39.64,1107362,0
+PTLO.US,D,20211203,000000,39.51,39.64,34.581,35.44,2172017,0
+PTLO.US,D,20211206,000000,35.78,37.54,35,36.15,1444107,0
+PTLO.US,D,20211207,000000,36.54,38.5,36.54,37.69,803495,0
+PTLO.US,D,20211208,000000,38.01,41.9,37.7,38.92,1056112,0
+PTLO.US,D,20211209,000000,38.9,39.17,35.81,36.41,845658,0
+PTLO.US,D,20211210,000000,36.86,37.16,33.7,34.4,1362458,0
+PTLO.US,D,20211213,000000,35.02,35.53,33.89,34.58,1259751,0
+PTLO.US,D,20211214,000000,33.93,34.14,31.85,33.31,1235273,0
+PTLO.US,D,20211215,000000,33.31,34,31.2,33.75,972023,0
+PTLO.US,D,20211216,000000,34,34.75,31.33,31.62,1716245,0
+PTLO.US,D,20211217,000000,31.5,33.33,29.81,31.73,4931982,0
+PTLO.US,D,20211220,000000,31.43,32.33,30.61,31.61,995551,0
+PTLO.US,D,20211221,000000,32.32,35.64,32.12,33.88,1223569,0
+PTLO.US,D,20211222,000000,33.9,36.73,33.5841,36.19,796822,0
+PTLO.US,D,20211223,000000,36.5,38.8,36.3,38.34,756780,0
+PTLO.US,D,20211227,000000,38.4,38.7594,35.81,37.47,847144,0
+PTLO.US,D,20211228,000000,37.2499,39.1,36.63,36.79,583460,0
+PTLO.US,D,20211229,000000,36.6,37.33,34.79,36.82,770860,0
+PTLO.US,D,20211230,000000,36.82,38.98,36.76,37.34,633458,0
+PTLO.US,D,20211231,000000,37.49,38.03,36.92,37.54,391781,0
+PTLO.US,D,20220103,000000,38.4,38.94,36.25,38.84,786575,0
+PTLO.US,D,20220104,000000,38.93,40.47,35.62,36.31,1842762,0
+PTLO.US,D,20220105,000000,36.31,36.47,32.67,33.31,1393525,0
+PTLO.US,D,20220106,000000,33.7,35.06,32.2563,33.75,1157463,0
+PTLO.US,D,20220107,000000,33.45,35.065,32.88,33.74,840858,0
+PTLO.US,D,20220110,000000,32.965,33.15,29.8,32.04,2111934,0
+PTLO.US,D,20220111,000000,32.04,32.68,30.78,32.43,1128451,0
+PTLO.US,D,20220112,000000,32.96,33.1131,29.82,30.03,2020922,0
+PTLO.US,D,20220113,000000,30.1269,31.13,29.31,29.6,1069566,0
+PTLO.US,D,20220114,000000,29.5,29.95,27.48,28.86,1870174,0
+PTLO.US,D,20220118,000000,28.54,29.9,26.79,26.92,1495398,0
+PTLO.US,D,20220119,000000,27.21,27.8027,25.67,27.1,1042737,0
+PTLO.US,D,20220120,000000,27.25,28.2699,25.86,25.92,926530,0
+PTLO.US,D,20220121,000000,25.77,26.55,24.79,25.18,973136,0
+PTLO.US,D,20220124,000000,24.385,26.01,22.75,25.95,2367486,0
+PTLO.US,D,20220125,000000,25.5,26.56,25.14,25.62,1441112,0
+PTLO.US,D,20220126,000000,26.78,27.25,24.91,25.18,1125934,0
+PTLO.US,D,20220127,000000,25.46,26.17,24.2,24.39,664174,0
+PTLO.US,D,20220128,000000,24.38,24.84,22.84,24.84,1275662,0
+PTLO.US,D,20220131,000000,25.11,26.55,24.77,26.55,1293948,0
+PTLO.US,D,20220201,000000,26.93,29.5499,26.3301,29.36,1303386,0
+PTLO.US,D,20220202,000000,29.38,29.48,27.15,27.3,683639,0
+PTLO.US,D,20220203,000000,26.5,27.75,25.1,25.86,659178,0
+PTLO.US,D,20220204,000000,26,27.15,25.5,26.81,557312,0
+PTLO.US,D,20220207,000000,26.69,27.94,26.4,27.05,421120,0
+PTLO.US,D,20220208,000000,26.93,28.1,26.2,27.33,578839,0
+PTLO.US,D,20220209,000000,27.99,28.3625,27.27,27.77,750124,0
+PTLO.US,D,20220210,000000,27.2,29.04,27,27.99,653129,0
+PTLO.US,D,20220211,000000,27.97,28.4499,27.05,27.5,404361,0
+PTLO.US,D,20220214,000000,27.45,27.97,26.25,26.97,449568,0
+PTLO.US,D,20220215,000000,27.38,28.09,27.01,27.92,361379,0
+PTLO.US,D,20220216,000000,27.78,27.8058,26.02,26.43,728028,0
+PTLO.US,D,20220217,000000,26.38,26.38,23.82,24.69,1619743,0
+PTLO.US,D,20220218,000000,24.88,25.16,23.52,23.85,806763,0
+PTLO.US,D,20220222,000000,23.46,24.32,22.73,23.23,610817,0
+PTLO.US,D,20220223,000000,23.5,23.97,22.21,22.57,697963,0
+PTLO.US,D,20220224,000000,21.66,24.62,21.38,24.45,710305,0
+PTLO.US,D,20220225,000000,24.79,25.2,23.5,24.62,476080,0
+PTLO.US,D,20220228,000000,24.33,25.405,24.2,25.06,363226,0
+PTLO.US,D,20220301,000000,25.06,25.14,23.62,23.82,449933,0
+PTLO.US,D,20220302,000000,24,24.42,23.26,24.01,430580,0
+PTLO.US,D,20220303,000000,24.01,24.188,22.79,23.51,949897,0
+PTLO.US,D,20220304,000000,23.18,23.64,22.44,23.11,587992,0
+PTLO.US,D,20220307,000000,23.09,23.875,22.3757,23.64,1077783,0
+PTLO.US,D,20220308,000000,23.9,25.47,23.15,24.22,773725,0
+PTLO.US,D,20220309,000000,24.76,25.5,23.84,25.06,786059,0
+PTLO.US,D,20220310,000000,22,23.92,21.805,23.32,1517757,0
+PTLO.US,D,20220311,000000,23.24,23.3,22.3391,23.11,542426,0
+PTLO.US,D,20220314,000000,23.22,23.7999,22.0503,22.5,790890,0
+PTLO.US,D,20220315,000000,22.5,24.15,22.5,23.75,467763,0
+PTLO.US,D,20220316,000000,24.12,24.89,23.65,24.62,422082,0
+PTLO.US,D,20220317,000000,24.35,26.81,24.24,26.42,694327,0
+PTLO.US,D,20220318,000000,26.04,27.46,25.8,26.8,602282,0
+PTLO.US,D,20220321,000000,26.5,26.96,24.56,25,659523,0
+PTLO.US,D,20220322,000000,25.03,25.72,24.37,24.8,826541,0
+PTLO.US,D,20220323,000000,24.64,25.16,24.06,24.24,535564,0
+PTLO.US,D,20220324,000000,24.26,25.13,24.04,24.79,517770,0
+PTLO.US,D,20220325,000000,24.84,24.9113,23.55,23.82,438976,0
+PTLO.US,D,20220328,000000,24.1,24.52,23.13,23.76,496156,0
+PTLO.US,D,20220329,000000,23.85,25.07,23.84,24.51,560954,0
+PTLO.US,D,20220330,000000,24.33,26.25,24.25,25,617236,0
+PTLO.US,D,20220331,000000,24.95,25.05,24.26,24.56,345440,0
+PTLO.US,D,20220401,000000,24.68,24.75,23.14,23.89,423372,0
+PTLO.US,D,20220404,000000,23.92,24.56,23.61,24.5,335129,0
+PTLO.US,D,20220405,000000,24.45,24.88,23.57,23.85,315076,0
+PTLO.US,D,20220406,000000,23.46,23.5,22.4261,22.98,606302,0
+PTLO.US,D,20220407,000000,22.98,23.305,21.98,22.6,538745,0
+PTLO.US,D,20220408,000000,22.6,23.03,21.97,22.45,367396,0
+PTLO.US,D,20220411,000000,22.25,23.02,21.8856,22.7,376547,0
+PTLO.US,D,20220412,000000,23,23.25,22.11,22.27,447894,0
+PTLO.US,D,20220413,000000,22.27,22.78,21.985,22.54,451871,0
+PTLO.US,D,20220414,000000,22.36,22.76,22.2,22.25,412449,0
+PTLO.US,D,20220418,000000,22.17,22.65,21.3642,22.45,472216,0
+PTLO.US,D,20220419,000000,22.36,23.66,22.1864,23.63,817106,0
+PTLO.US,D,20220420,000000,23.8,23.91,22.19,23.64,732839,0
+PTLO.US,D,20220421,000000,23.95,24.33,22.15,22.24,647911,0
+PTLO.US,D,20220422,000000,22.21,22.63,21.81,21.89,436553,0
+PTLO.US,D,20220425,000000,21.8,22.46,21.5,22.25,469223,0
+PTLO.US,D,20220426,000000,22.1,22.12,20.72,21.01,763535,0
+PTLO.US,D,20220427,000000,21.01,21.3494,20.34,20.44,457349,0
+PTLO.US,D,20220428,000000,20.97,21.52,20.34,21.48,808821,0
+PTLO.US,D,20220429,000000,21.5,22.06,20.77,20.83,515279,0
+PTLO.US,D,20220502,000000,20.88,21.2,20.62,21.1,549629,0
+PTLO.US,D,20220503,000000,21.1,21.1,19.5705,19.79,1068174,0
+PTLO.US,D,20220504,000000,20,20,17.71,19.3,1880036,0
+PTLO.US,D,20220505,000000,19.45,19.87,18.55,19.79,783781,0
+PTLO.US,D,20220506,000000,19.76,21.78,18.76,20.79,1332275,0
+PTLO.US,D,20220509,000000,19.84,20.76,19.23,19.38,746066,0
+PTLO.US,D,20220510,000000,19.86,20,17.94,18.53,782462,0
+PTLO.US,D,20220511,000000,18.5,18.95,17.71,17.87,543252,0
+PTLO.US,D,20220512,000000,17.5,18.355,16.6805,17.35,1185784,0
+PTLO.US,D,20220513,000000,17.66,18.72,17.33,18.3,506157,0
+PTLO.US,D,20220516,000000,18.11,18.59,17.78,17.89,507932,0
+PTLO.US,D,20220517,000000,18.44,19.325,18.28,19.18,740956,0
+PTLO.US,D,20220518,000000,18.77,18.95,17.71,18.1,513560,0
+PTLO.US,D,20220519,000000,17.88,19.725,17.88,19.44,500131,0
+PTLO.US,D,20220520,000000,19.99,19.99,18.12,18.95,703594,0
+PTLO.US,D,20220523,000000,18.86,18.86,17.85,18.19,690109,0
+PTLO.US,D,20220524,000000,18,18,16.99,17.05,690721,0
+PTLO.US,D,20220525,000000,16.94,18.39,16.94,18.19,390852,0
+PTLO.US,D,20220526,000000,18.18,18.98,18.18,18.34,343902,0
+PTLO.US,D,20220527,000000,18.5,19.85,18.5,19,654425,0
+PTLO.US,D,20220531,000000,19.1,19.1403,18.25,18.57,583627,0
+PTLO.US,D,20220601,000000,18.57,18.72,17.8349,17.99,303747,0
+PTLO.US,D,20220602,000000,17.88,18.17,17.72,18,554334,0
+PTLO.US,D,20220603,000000,17.63,17.92,17.45,17.76,307614,0
+PTLO.US,D,20220606,000000,17.79,18.25,17.52,17.77,518369,0
+PTLO.US,D,20220607,000000,17.65,18.081,17.27,17.96,437203,0
+PTLO.US,D,20220608,000000,17.9,18.5675,17.89,18.01,319825,0
+PTLO.US,D,20220609,000000,17.91,18.1,17.5,17.64,430866,0
+PTLO.US,D,20220610,000000,17.36,17.53,16.81,17.25,445331,0
+PTLO.US,D,20220613,000000,16.75,16.76,15.81,16.39,852961,0
+PTLO.US,D,20220614,000000,16.41,16.61,15.61,15.7,410041,0
+PTLO.US,D,20220615,000000,15.75,16.68,15.75,16.37,335249,0
+PTLO.US,D,20220616,000000,15.83,16.01,14.835,14.98,543360,0
+PTLO.US,D,20220617,000000,15.16,15.48,15.01,15.42,522613,0
+PTLO.US,D,20220621,000000,15.5,15.8,15.34,15.44,399057,0
+PTLO.US,D,20220622,000000,15.16,15.61,15.16,15.31,250544,0
+PTLO.US,D,20220623,000000,15.4,15.71,15.11,15.67,487548,0
+PTLO.US,D,20220624,000000,15.87,16.86,15.8,16.74,1073369,0
+PTLO.US,D,20220627,000000,17.05,17.515,16.38,16.985,393682,0
+PTLO.US,D,20220628,000000,17.01,17.28,16.45,16.56,380416,0
+PTLO.US,D,20220629,000000,16.46,16.91,16.03,16.9,205994,0
+PTLO.US,D,20220630,000000,16.59,16.62,16.11,16.35,391837,0
+PTLO.US,D,20220701,000000,16.27,16.84,16.26,16.74,272014,0
+PTLO.US,D,20220705,000000,16.46,17.79,16.2,17.77,301245,0
+PTLO.US,D,20220706,000000,17.87,18,17.39,17.71,238867,0
+PTLO.US,D,20220707,000000,17.84,18.51,17.6908,18.12,669542,0
+PTLO.US,D,20220708,000000,18,18.46,17.9,18.12,290578,0
+PTLO.US,D,20220711,000000,18.07,18.28,17.78,17.95,300096,0
+PTLO.US,D,20220712,000000,17.8,18.61,17.77,18.29,457553,0
+PTLO.US,D,20220713,000000,18.03,19.06,17.77,19.05,446413,0
+PTLO.US,D,20220714,000000,19.05,20.49,18.58,20.08,934960,0
+PTLO.US,D,20220715,000000,20.35,20.85,19.995,20.79,496844,0
+PTLO.US,D,20220718,000000,21.09,21.21,20.5001,20.68,418519,0
+PTLO.US,D,20220719,000000,20.86,22.12,20.86,21.56,407259,0
+PTLO.US,D,20220720,000000,21.58,22.3299,21.4,22.05,282681,0
+PTLO.US,D,20220721,000000,22.27,22.2803,21.19,21.87,300048,0
+PTLO.US,D,20220722,000000,21.75,21.9499,21.0269,21.44,493396,0
+PTLO.US,D,20220725,000000,21.4,21.53,20.25,20.65,404471,0
+PTLO.US,D,20220726,000000,20.44,20.44,19.46,19.61,476799,0
+PTLO.US,D,20220727,000000,19.71,20.8899,19.71,20.82,395806,0
+PTLO.US,D,20220728,000000,20.86,22.55,20.755,22.48,618229,0
+PTLO.US,D,20220729,000000,22.38,22.99,21.87,22.83,488270,0
+PTLO.US,D,20220801,000000,22.52,22.74,21.77,22.28,527647,0
+PTLO.US,D,20220802,000000,22,23.45,21.8,23.04,623558,0
+PTLO.US,D,20220803,000000,23.09,24.285,22.57,24.16,663480,0
+PTLO.US,D,20220804,000000,23,25.87,22.13,25.79,1197590,0
+PTLO.US,D,20220805,000000,25.76,26.79,25.64,26.58,877786,0
+PTLO.US,D,20220808,000000,26.88,28.93,26.85,28.44,1021386,0
+PTLO.US,D,20220809,000000,26.36,27.07,24.3189,24.755,1264050,0
+PTLO.US,D,20220810,000000,25.07,26.07,24.41,26.05,770203,0
+PTLO.US,D,20220811,000000,26.49,26.5,24.36,24.97,986275,0
+PTLO.US,D,20220812,000000,23.09,23.55,22.3,22.99,6192312,0
+PTLO.US,D,20220815,000000,22.61,23.51,22.6,23,1889788,0
+PTLO.US,D,20220816,000000,22.68,23.2799,22.11,22.59,1399569,0
+PTLO.US,D,20220817,000000,22.14,22.565,21.66,22.15,1378164,0
+PTLO.US,D,20220818,000000,21.95,22.575,21.68,22.49,831903,0
+PTLO.US,D,20220819,000000,21.99,22.1777,21.54,21.58,719136,0
+PTLO.US,D,20220822,000000,21.4,21.81,20.96,21.45,947528,0
+PTLO.US,D,20220823,000000,21.54,22.69,21.5197,22.19,849229,0
+PTLO.US,D,20220824,000000,22.25,22.599,22.13,22.57,479542,0
+PTLO.US,D,20220825,000000,22.7,23.81,22.7,23.62,787827,0
+PTLO.US,D,20220826,000000,23.75,23.96,22.79,23.05,609132,0
+PTLO.US,D,20220829,000000,22.62,22.98,22.18,22.19,439069,0
+PTLO.US,D,20220830,000000,22.33,22.49,21.6,21.89,559117,0
+PTLO.US,D,20220831,000000,22.04,22.27,21.93,22.02,391748,0
+PTLO.US,D,20220901,000000,21.85,22.53,21.62,22.45,446327,0
+PTLO.US,D,20220902,000000,22.7,22.7,21.6824,21.83,345753,0
+PTLO.US,D,20220906,000000,21.72,21.89,21.0552,21.22,581413,0
+PTLO.US,D,20220907,000000,21.25,23,21.25,22.9,626592,0
+PTLO.US,D,20220908,000000,22.58,23.73,22.58,23.62,569251,0
+PTLO.US,D,20220909,000000,23.89,23.96,23.4201,23.85,515736,0
+PTLO.US,D,20220912,000000,23.84,24.17,23.65,23.99,242527,0
+PTLO.US,D,20220913,000000,22.72,23.69,22.69,23.39,595892,0
+PTLO.US,D,20220914,000000,23.57,23.97,23.16,23.97,472648,0
+PTLO.US,D,20220915,000000,23.78,24.31,23.41,23.63,526342,0
+PTLO.US,D,20220916,000000,23.09,23.29,22.7,23.04,1078398,0
+PTLO.US,D,20220919,000000,22.67,23.325,22.63,23.31,479574,0
+PTLO.US,D,20220920,000000,23.21,23.81,22.795,23.23,708081,0
+PTLO.US,D,20220921,000000,23.45,23.75,22.74,22.96,595290,0
+PTLO.US,D,20220922,000000,22.96,23.01,21.56,22.8,1041778,0
+PTLO.US,D,20220923,000000,22.31,22.34,20.37,21.03,1092088,0
+PTLO.US,D,20220926,000000,20.86,21.84,20.86,20.91,584203,0
+PTLO.US,D,20220927,000000,21.21,21.47,20.29,20.81,921529,0
+PTLO.US,D,20220928,000000,20.78,21.709,20.29,21.27,640416,0
+PTLO.US,D,20220929,000000,20.75,20.95,19.66,20.1,885055,0
+PTLO.US,D,20220930,000000,19.98,20.58,19.64,19.69,830945,0
+PTLO.US,D,20221003,000000,19.95,21.36,19.875,21.05,594729,0
+PTLO.US,D,20221004,000000,21.58,21.94,20.76,21.04,701221,0
+PTLO.US,D,20221005,000000,20.82,21.17,20.34,20.94,488204,0
+PTLO.US,D,20221006,000000,20.98,21.5,20.75,20.76,418261,0
+PTLO.US,D,20221007,000000,20.34,20.38,19.74,20.13,447563,0
+PTLO.US,D,20221010,000000,20.15,20.275,19.68,20.13,263429,0
+PTLO.US,D,20221011,000000,19.96,20.54,19.22,20.07,405894,0
+PTLO.US,D,20221012,000000,20.18,20.24,19.49,19.63,364003,0
+PTLO.US,D,20221013,000000,19.13,20.15,18.8205,19.92,491578,0
+PTLO.US,D,20221014,000000,20.2,20.295,19.385,19.6,261564,0
+PTLO.US,D,20221017,000000,20,20.44,19.92,20.08,313330,0
+PTLO.US,D,20221018,000000,20.61,20.85,20.11,20.43,306581,0
+PTLO.US,D,20221019,000000,20.1,20.5,20,20.45,207978,0
+PTLO.US,D,20221020,000000,20.46,20.74,20.14,20.23,255132,0
+PTLO.US,D,20221021,000000,20.2,20.92,19.9,20.79,426500,0
+PTLO.US,D,20221024,000000,20.74,20.74,20.075,20.21,381865,0
+PTLO.US,D,20221025,000000,20.14,21.35,20.14,20.93,433366,0
+PTLO.US,D,20221026,000000,20.89,21.68,20.64,21,445799,0
+PTLO.US,D,20221027,000000,21.15,21.4587,20.81,20.9,331508,0
+PTLO.US,D,20221028,000000,20.8,22.03,20.59,21.9,358631,0
+PTLO.US,D,20221031,000000,21.78,21.98,21.35,21.44,303267,0
+PTLO.US,D,20221101,000000,21.75,21.94,21.38,21.73,476295,0
+PTLO.US,D,20221102,000000,21.65,22.31,21.01,21.1,900543,0
+PTLO.US,D,20221103,000000,20.91,22.825,20.91,22.48,1450221,0
+PTLO.US,D,20221104,000000,22.96,23.23,21.64,22.15,757151,0
+PTLO.US,D,20221107,000000,22.33,22.45,20.89,21.58,733854,0
+PTLO.US,D,20221108,000000,21.84,23.19,21.2,22.77,938040,0
+PTLO.US,D,20221109,000000,22.59,23.63,21.86,21.9,874163,0
+PTLO.US,D,20221110,000000,22.9,23.96,22.45,23.94,775660,0
+PTLO.US,D,20221111,000000,23.97,25.875,23.6,25.41,1278363,0
+PTLO.US,D,20221114,000000,25.22,25.429,24.4801,24.87,502330,0
+PTLO.US,D,20221115,000000,22.56,22.96,22.38,22.54,4449556,0
+PTLO.US,D,20221116,000000,22.36,22.67,21.19,21.28,1063607,0
+PTLO.US,D,20221117,000000,21.25,21.31,20.2195,20.48,834303,0
+PTLO.US,D,20221118,000000,20.86,20.86,20.07,20.7,927805,0
+PTLO.US,D,20221121,000000,20.6,21.02,20.3,20.46,634227,0
+PTLO.US,D,20221122,000000,20.56,20.56,19.71,19.74,895653,0
+PTLO.US,D,20221123,000000,19.72,20.39,19.56,20.09,790044,0
+PTLO.US,D,20221125,000000,20,20.7,20,20.61,385122,0
+PTLO.US,D,20221128,000000,20.64,20.77,19.71,19.83,649778,0
+PTLO.US,D,20221129,000000,19.82,20.02,19.18,19.33,931511,0
+PTLO.US,D,20221130,000000,19.36,20.3,19.18,20.19,1072541,0
+PTLO.US,D,20221201,000000,20.18,20.44,19.59,19.61,543863,0
+PTLO.US,D,20221202,000000,19.38,20.31,19.16,20.25,914683,0
+PTLO.US,D,20221205,000000,20.43,20.57,19.08,19.14,917603,0
+PTLO.US,D,20221206,000000,19.15,19.25,17.83,17.87,1127506,0
+PTLO.US,D,20221207,000000,17.79,18.03,17.57,17.72,636852,0
+PTLO.US,D,20221208,000000,17.96,18.17,17.69,18.09,774439,0
+PTLO.US,D,20221209,000000,17.91,18.45,17.8237,18.21,314197,0
+PTLO.US,D,20221212,000000,18.14,18.6,18.08,18.59,410742,0
+PTLO.US,D,20221213,000000,19.22,19.49,18.44,18.69,632474,0
+PTLO.US,D,20221214,000000,18.71,19.27,18.71,18.82,613958,0
+PTLO.US,D,20221215,000000,18.49,18.625,17.96,18.15,637080,0
+PTLO.US,D,20221216,000000,18.06,18.37,17.93,18.2,1102875,0
+PTLO.US,D,20221219,000000,18.23,18.23,17.555,17.86,770058,0
+PTLO.US,D,20221220,000000,17.67,18.29,17.595,17.83,512277,0
+PTLO.US,D,20221221,000000,17.9,18.22,17.56,17.8,610922,0
+PTLO.US,D,20221222,000000,17.65,17.6899,17.01,17.56,497972,0
+PTLO.US,D,20221223,000000,17.51,17.51,17.04,17.19,277043,0
+PTLO.US,D,20221227,000000,17.08,17.1,16.31,16.35,739950,0
+PTLO.US,D,20221228,000000,16.35,16.4704,16.0691,16.09,480254,0
+PTLO.US,D,20221229,000000,16.35,16.64,16.13,16.62,574850,0
+PTLO.US,D,20221230,000000,16.37,16.865,16.17,16.32,762882,0
+PTLO.US,D,20230103,000000,16.6,16.75,16.34,16.53,387654,0
+PTLO.US,D,20230104,000000,16.77,17.22,16.65,17.19,440566,0
+PTLO.US,D,20230105,000000,16.97,16.97,16.04,16.06,604349,0
+PTLO.US,D,20230106,000000,16.18,16.41,15.84,16.25,1015425,0
+PTLO.US,D,20230109,000000,16.52,17.81,16.5,17.71,842778,0
+PTLO.US,D,20230110,000000,17.62,18.04,17.27,18.03,622095,0
+PTLO.US,D,20230111,000000,18.25,19.02,18.09,18.98,635820,0
+PTLO.US,D,20230112,000000,19.05,19.63,18.72,19.61,834891,0
+PTLO.US,D,20230113,000000,19.58,20.59,19.56,19.93,1140702,0
+PTLO.US,D,20230117,000000,20.26,20.42,19.89,20.26,811987,0
+PTLO.US,D,20230118,000000,20.38,21.08,20.08,20.1,677727,0
+PTLO.US,D,20230119,000000,19.93,20.965,19.61,20.45,830316,0
+PTLO.US,D,20230120,000000,20.67,21.285,20.3,21.23,683860,0
+PTLO.US,D,20230123,000000,21.2,21.86,20.977,21.28,928198,0
+PTLO.US,D,20230124,000000,21.24,21.71,21.13,21.52,486108,0
+PTLO.US,D,20230125,000000,21.26,21.62,20.59,21.53,387142,0
+PTLO.US,D,20230126,000000,21.84,22.13,21.574,21.73,343838,0
+PTLO.US,D,20230127,000000,21.7,22.35,21.6442,22.09,582025,0
+PTLO.US,D,20230130,000000,21.88,22.68,21.71,22.25,763490,0
+PTLO.US,D,20230131,000000,22.35,22.73,22.25,22.56,708524,0
+PTLO.US,D,20230201,000000,22.51,22.71,21.73,22.6,555027,0
+PTLO.US,D,20230202,000000,22.8,23.23,22.21,22.46,561277,0
+PTLO.US,D,20230203,000000,22.04,22.27,21.67,21.91,803363,0
+PTLO.US,D,20230206,000000,21.92,22.71,21.47,22.55,918373,0
+PTLO.US,D,20230207,000000,22.62,23.67,22.4867,23.27,886807,0
+PTLO.US,D,20230208,000000,23.1,23.275,22.8,23.02,452751,0
+PTLO.US,D,20230209,000000,23.15,23.35,21.87,21.98,396853,0
+PTLO.US,D,20230210,000000,21.76,21.76,20.88,21.35,580137,0
+PTLO.US,D,20230213,000000,21.5,21.84,21.42,21.5,540481,0
+PTLO.US,D,20230214,000000,21.4,23,21.2,22.91,559815,0
+PTLO.US,D,20230215,000000,22.905,23.7,22.776,23.66,559984,0
+PTLO.US,D,20230216,000000,23.47,24.4078,22.91,23.96,585393,0
+PTLO.US,D,20230217,000000,23.92,24.05,23.06,23.4,327334,0
+PTLO.US,D,20230221,000000,23.02,23.37,22.45,22.46,387502,0
+PTLO.US,D,20230222,000000,22.46,23.21,22.36,22.98,411841,0
+PTLO.US,D,20230223,000000,23.16,23.19,22.31,22.66,344408,0
+PTLO.US,D,20230224,000000,22.073,22.55,21.92,22.3,412861,0
+PTLO.US,D,20230227,000000,22.56,22.735,22.08,22.4,435372,0
+PTLO.US,D,20230228,000000,22.43,23.02,22.3,22.72,466622,0
+PTLO.US,D,20230301,000000,22.76,22.92,22.23,22.36,946471,0
+PTLO.US,D,20230302,000000,22.81,23.11,19.73,21.77,1906372,0
+PTLO.US,D,20230303,000000,22.09,23.19,21.81,22.24,1038070,0
+PTLO.US,D,20230306,000000,22.43,22.8835,21.2,21.5,696931,0
+PTLO.US,D,20230307,000000,21.51,22.5798,21.38,21.9,726949,0
+PTLO.US,D,20230308,000000,20.28,20.62,19.85,20.51,4144464,0
+PTLO.US,D,20230309,000000,20.81,20.85,19.27,19.37,1491143,0
+PTLO.US,D,20230310,000000,19.62,19.715,18.785,19.12,1445245,0
+PTLO.US,D,20230313,000000,18.77,19.29,18.41,18.89,1368921,0
+PTLO.US,D,20230314,000000,19.39,19.86,18.5275,18.83,893378,0
+PTLO.US,D,20230315,000000,18.27,19.4272,18.27,19.21,1628019,0
+PTLO.US,D,20230316,000000,19.1,20.11,19.045,20.08,1247510,0
+PTLO.US,D,20230317,000000,20.01,20.44,19.88,20.23,1404524,0
+PTLO.US,D,20230320,000000,20.89,21.77,20.76,21.15,1467270,0
+PTLO.US,D,20230321,000000,21.49,21.75,21.14,21.18,619494,0
+PTLO.US,D,20230322,000000,21.19,21.53,20.66,20.7,721305,0
+PTLO.US,D,20230323,000000,20.93,21.365,20.81,21.03,536743,0
+PTLO.US,D,20230324,000000,20.93,21.31,20.76,21.29,974145,0
+PTLO.US,D,20230327,000000,21.35,21.38,20.715,20.95,480909,0
+PTLO.US,D,20230328,000000,20.88,21.19,20.77,21.1,404692,0
+PTLO.US,D,20230329,000000,21.27,21.27,20.7,21.13,576510,0
+PTLO.US,D,20230330,000000,21.31,21.4589,20.88,21.03,465935,0
+PTLO.US,D,20230331,000000,21.25,21.58,21.21,21.37,716977,0
+PTLO.US,D,20230403,000000,21.37,21.39,20.95,21.2,548711,0
+PTLO.US,D,20230404,000000,21.2,21.2,20.58,20.8,384402,0
+PTLO.US,D,20230405,000000,20.8,20.8,20.1,20.22,286432,0
+PTLO.US,D,20230406,000000,20.25,20.54,20.02,20.5,354199,0
+PTLO.US,D,20230410,000000,20.3,20.74,20.05,20.49,497727,0
+PTLO.US,D,20230411,000000,20.55,20.95,20.43,20.56,740034,0
+PTLO.US,D,20230412,000000,20.87,20.94,20.06,20.09,487109,0
+PTLO.US,D,20230413,000000,20.19,20.48,19.8901,20.11,622862,0
+PTLO.US,D,20230414,000000,20.13,20.22,19.57,19.85,452769,0
+PTLO.US,D,20230417,000000,19.98,20.94,19.88,20.44,430402,0
+PTLO.US,D,20230418,000000,20.65,20.75,20.12,20.28,342820,0
+PTLO.US,D,20230419,000000,20.13,20.44,20.065,20.33,316611,0
+PTLO.US,D,20230420,000000,20.16,20.53,20.11,20.4,297274,0
+PTLO.US,D,20230421,000000,20.37,20.54,20.1,20.34,603863,0
+PTLO.US,D,20230424,000000,20.29,20.34,19.735,20.29,568395,0
+PTLO.US,D,20230425,000000,20.05,20.1,19.76,20.06,523472,0
+PTLO.US,D,20230426,000000,20.08,20.84,20.07,20.63,703314,0
+PTLO.US,D,20230427,000000,20.85,21.1,20.655,21.09,489817,0
+PTLO.US,D,20230428,000000,21.03,21.755,20.8,21.62,622697,0
+PTLO.US,D,20230501,000000,21.54,22.85,21.3001,22.82,1372418,0
+PTLO.US,D,20230502,000000,22.82,22.86,21.97,22.47,949340,0
+PTLO.US,D,20230503,000000,22.52,23.36,22.46,23.33,1519842,0
+PTLO.US,D,20230504,000000,21.38,22.26,20.05,20.84,3239823,0
+PTLO.US,D,20230505,000000,21.67,21.67,20.585,20.66,1385661,0
+PTLO.US,D,20230508,000000,20.66,21.04,20.05,20.22,1229099,0
+PTLO.US,D,20230509,000000,20.18,20.99,20.09,20.8,723699,0
+PTLO.US,D,20230510,000000,21.13,21.2297,20.635,21.01,637619,0
+PTLO.US,D,20230511,000000,21.01,21.15,20.34,20.44,564470,0
+PTLO.US,D,20230512,000000,20.45,20.615,20.06,20.36,331401,0
+PTLO.US,D,20230515,000000,20.48,21.09,20.32,20.85,410037,0
+PTLO.US,D,20230516,000000,20.81,21.18,20.685,20.87,309608,0
+PTLO.US,D,20230517,000000,20.89,21.61,20.7,21.38,552704,0
+PTLO.US,D,20230518,000000,21.38,21.82,21.1973,21.3,580078,0
+PTLO.US,D,20230519,000000,21.5,21.5,20.91,20.96,472473,0
+PTLO.US,D,20230522,000000,21.1,21.25,20.89,21.13,416465,0
+PTLO.US,D,20230523,000000,21.02,21.2,20.66,20.73,405337,0
+PTLO.US,D,20230524,000000,20.64,20.68,20.09,20.38,376157,0
+PTLO.US,D,20230525,000000,20.38,20.38,19.655,19.69,682074,0
+PTLO.US,D,20230526,000000,19.7,19.96,19.55,19.95,515903,0
+PTLO.US,D,20230530,000000,20.16,20.45,19.91,20.05,489009,0
+PTLO.US,D,20230531,000000,20.05,20.15,19.75,20.07,505639,0
+PTLO.US,D,20230601,000000,20.08,20.56,19.9101,20.45,457524,0
+PTLO.US,D,20230602,000000,20.59,20.89,20.475,20.79,487301,0
+PTLO.US,D,20230605,000000,20.8,21.3,20.7319,21.25,410477,0
+PTLO.US,D,20230606,000000,21.27,21.47,21.19,21.35,319267,0
+PTLO.US,D,20230607,000000,21.47,21.73,21.13,21.31,693616,0
+PTLO.US,D,20230608,000000,21.31,21.31,20.965,20.99,688861,0
+PTLO.US,D,20230609,000000,20.99,21.06,20.58,20.72,600624,0
+PTLO.US,D,20230612,000000,20.76,21.01,20.76,20.95,542450,0
+PTLO.US,D,20230613,000000,21.04,21.1,20.6776,20.87,466404,0
+PTLO.US,D,20230614,000000,21.24,22.38,20.85,22,944577,0
+PTLO.US,D,20230615,000000,21.87,22.16,21.36,21.39,567894,0
+PTLO.US,D,20230616,000000,21.33,21.34,20.685,20.76,550464,0
+PTLO.US,D,20230620,000000,20.8,21.03,20.57,20.7,519535,0
+PTLO.US,D,20230621,000000,20.71,20.92,20.36,20.72,555037,0
+PTLO.US,D,20230622,000000,20.65,20.84,20.25,20.58,691219,0
+PTLO.US,D,20230623,000000,20.28,20.44,19.92,19.98,1845073,0
+PTLO.US,D,20230626,000000,20.1,20.29,19.91,20.11,698312,0
+PTLO.US,D,20230627,000000,20.28,21.03,20.16,20.91,490956,0
+PTLO.US,D,20230628,000000,20.92,21.83,20.88,21.81,611298,0
+PTLO.US,D,20230629,000000,21.88,22.61,21.87,22.46,674745,0
+PTLO.US,D,20230630,000000,22.57,22.73,22.33,22.53,579289,0
+PTLO.US,D,20230703,000000,22.5,22.68,22.26,22.54,341133,0
+PTLO.US,D,20230705,000000,22.36,22.44,22.04,22.3,424083,0
+PTLO.US,D,20230706,000000,22.15,22.68,21.97,22.65,495168,0
+PTLO.US,D,20230707,000000,22.75,22.88,22.48,22.5,319460,0
+PTLO.US,D,20230710,000000,22.47,23.24,22.44,22.99,538783,0
+PTLO.US,D,20230711,000000,23.04,23.241,22.81,22.94,531431,0
+PTLO.US,D,20230712,000000,23.32,23.95,23.13,23.77,530009,0
+PTLO.US,D,20230713,000000,23.85,23.99,23.54,23.65,478217,0
+PTLO.US,D,20230714,000000,23.64,23.77,23.27,23.48,402061,0
+PTLO.US,D,20230717,000000,23.48,23.56,22.75,22.8,502237,0
+PTLO.US,D,20230718,000000,22.86,23.7,22.825,23.59,550058,0
+PTLO.US,D,20230719,000000,23.68,23.75,23.36,23.48,431836,0
+PTLO.US,D,20230720,000000,23.5,23.58,23.3001,23.48,309054,0
+PTLO.US,D,20230721,000000,23.74,23.74,23.31,23.5,361870,0
+PTLO.US,D,20230724,000000,23.58,23.6585,23.021,23.16,312340,0
+PTLO.US,D,20230725,000000,23.03,23.545,23.03,23.52,472678,0
+PTLO.US,D,20230726,000000,23.53,23.66,23.19,23.5,390838,0
+PTLO.US,D,20230727,000000,23.57,23.6,22.76,22.8,534721,0
+PTLO.US,D,20230728,000000,22.88,23.2208,22.8,22.83,356332,0
+PTLO.US,D,20230731,000000,22.83,23.17,22.73,23.05,623891,0
+PTLO.US,D,20230801,000000,23.04,23.04,22.3598,22.69,805248,0
+PTLO.US,D,20230802,000000,22.4,23.05,22.18,22.36,1198782,0
+PTLO.US,D,20230803,000000,21.5,21.5,19.145,19.51,3421619,0
+PTLO.US,D,20230804,000000,19.68,19.98,19.42,19.43,1554986,0
+PTLO.US,D,20230807,000000,19.43,19.89,19.35,19.64,800055,0
+PTLO.US,D,20230808,000000,19.51,19.54,18.985,19.12,1199561,0
+PTLO.US,D,20230809,000000,19.19,19.3899,19.02,19.2,777094,0
+PTLO.US,D,20230810,000000,19.24,19.45,18.96,19,514707,0
+PTLO.US,D,20230811,000000,18.95,19.345,18.89,19.25,414540,0
+PTLO.US,D,20230814,000000,19.25,19.31,19.01,19.08,452274,0
+PTLO.US,D,20230815,000000,19,19.355,18.925,19,674925,0
+PTLO.US,D,20230816,000000,19.01,19.09,18.67,18.67,533564,0
+PTLO.US,D,20230817,000000,18.67,18.77,18.18,18.18,531244,0
+PTLO.US,D,20230818,000000,18.01,18.42,17.93,18.4,511137,0
+PTLO.US,D,20230821,000000,18.58,18.585,18.18,18.42,741162,0
+PTLO.US,D,20230822,000000,18.54,18.56,18.09,18.29,353001,0
+PTLO.US,D,20230823,000000,18.25,18.49,18.07,18.42,518369,0
+PTLO.US,D,20230824,000000,18.39,18.51,18.195,18.38,483793,0
+PTLO.US,D,20230825,000000,18.44,18.7255,18.37,18.64,369451,0
+PTLO.US,D,20230828,000000,18.68,18.84,18.4599,18.56,280104,0
+PTLO.US,D,20230829,000000,18.45,18.65,18.425,18.46,445650,0
+PTLO.US,D,20230830,000000,18.44,18.62,18.125,18.18,467225,0
+PTLO.US,D,20230831,000000,18.25,18.6,18.24,18.34,457060,0
+PTLO.US,D,20230901,000000,18.41,18.45,17.98,18.26,477970,0
+PTLO.US,D,20230905,000000,18.25,18.34,17.81,17.86,487662,0
+PTLO.US,D,20230906,000000,17.8,17.92,17.18,17.29,838845,0
+PTLO.US,D,20230907,000000,17.21,17.34,17.01,17.04,566686,0
+PTLO.US,D,20230908,000000,17.09,17.26,16.9,17.05,380498,0
+PTLO.US,D,20230911,000000,17.09,17.14,16.9101,16.94,553062,0
+PTLO.US,D,20230912,000000,16.79,17.23,16.75,16.98,503456,0
+PTLO.US,D,20230913,000000,16.93,17.1,16.76,16.8,579630,0
+PTLO.US,D,20230914,000000,16.93,16.975,16.82,16.86,602326,0
+PTLO.US,D,20230915,000000,16.88,16.97,16.55,16.68,1376594,0
+PTLO.US,D,20230918,000000,16.68,16.6894,16.26,16.32,898823,0
+PTLO.US,D,20230919,000000,16.32,16.92,16.19,16.28,1024974,0
+PTLO.US,D,20230920,000000,16.43,16.64,16.025,16.1,544611,0
+PTLO.US,D,20230921,000000,16,16.05,15.72,15.73,719972,0
+PTLO.US,D,20230922,000000,15.79,15.93,15.54,15.55,447711,0
+PTLO.US,D,20230925,000000,15.55,15.75,15.4607,15.62,434037,0
+PTLO.US,D,20230926,000000,15.54,15.6,15.215,15.29,583418,0
+PTLO.US,D,20230927,000000,15.38,15.39,15.06,15.23,490545,0
+PTLO.US,D,20230928,000000,15.22,15.47,15.1,15.27,628417,0
+PTLO.US,D,20230929,000000,15.44,15.58,15.3,15.39,634488,0
+PTLO.US,D,20231002,000000,15.35,15.4248,14.87,15.12,983746,0
+PTLO.US,D,20231003,000000,14.99,15.32,14.9,15.27,883691,0
+PTLO.US,D,20231004,000000,15.34,15.755,15.2267,15.71,607467,0
+PTLO.US,D,20231005,000000,15.71,15.92,15.485,15.8,1001482,0
+PTLO.US,D,20231006,000000,15.8,15.9,15.435,15.49,1125959,0
+PTLO.US,D,20231009,000000,15.4,15.47,14.88,15.42,945834,0
+PTLO.US,D,20231010,000000,15.49,15.7,15.32,15.6,581517,0
+PTLO.US,D,20231011,000000,15.36,15.62,14.53,14.63,1551509,0
+PTLO.US,D,20231012,000000,14.61,14.655,13.89,14.14,1063948,0
+PTLO.US,D,20231013,000000,14.26,14.3896,13.99,14.2,517469,0
+PTLO.US,D,20231016,000000,14.31,14.41,14.1184,14.18,557394,0
+PTLO.US,D,20231017,000000,14.14,14.87,14.1118,14.85,777161,0
+PTLO.US,D,20231018,000000,14.78,14.81,14.43,14.67,508953,0
+PTLO.US,D,20231019,000000,14.64,15.02,14.53,14.84,542843,0
+PTLO.US,D,20231020,000000,14.84,14.84,14.46,14.73,475208,0
+PTLO.US,D,20231023,000000,14.61,15.0018,14.49,14.74,752465,0
+PTLO.US,D,20231024,000000,14.84,15.31,14.84,15.26,778189,0
+PTLO.US,D,20231025,000000,15.19,15.47,15.0496,15.27,647130,0
+PTLO.US,D,20231026,000000,15.35,15.39,14.84,14.89,659373,0
+PTLO.US,D,20231027,000000,15,15.27,14.845,14.9,560910,0
+PTLO.US,D,20231030,000000,15.06,15.13,14.87,15.03,490722,0
+PTLO.US,D,20231031,000000,15.09,15.13,14.91,14.95,419685,0
+PTLO.US,D,20231101,000000,14.97,15.1,14.755,15.05,752503,0
+PTLO.US,D,20231102,000000,15.5,16.26,14.21,16.2,1739229,0
+PTLO.US,D,20231103,000000,16.34,16.975,15.9186,16.41,932293,0
+PTLO.US,D,20231106,000000,16.33,16.33,15.1401,15.32,845028,0
+PTLO.US,D,20231107,000000,15.22,15.58,15.08,15.42,600951,0
+PTLO.US,D,20231108,000000,15.49,15.49,15.12,15.32,479053,0
+PTLO.US,D,20231109,000000,15.5,15.5,14.67,14.85,597643,0
+PTLO.US,D,20231110,000000,15,15.11,14.4,14.71,760042,0
+PTLO.US,D,20231113,000000,14.63,15.06,14.47,15,611028,0
+PTLO.US,D,20231114,000000,15.32,15.911,15.32,15.68,558933,0
+PTLO.US,D,20231115,000000,15.69,15.92,15.35,15.48,516265,0
+PTLO.US,D,20231116,000000,15.48,15.48,15.165,15.24,353496,0
+PTLO.US,D,20231117,000000,15.34,15.4697,15.155,15.21,476178,0
+PTLO.US,D,20231120,000000,15.41,15.41,15.07,15.15,353856,0
+PTLO.US,D,20231121,000000,15.23,15.23,14.48,14.55,611027,0
+PTLO.US,D,20231122,000000,14.73,15.18,14.6,14.87,529652,0
+PTLO.US,D,20231124,000000,14.84,15.005,14.82,14.96,287970,0
+PTLO.US,D,20231127,000000,14.8,14.98,14.77,14.86,521536,0
+PTLO.US,D,20231128,000000,14.77,15.39,14.6501,15.22,586649,0
+PTLO.US,D,20231129,000000,15.25,15.84,15.23,15.64,779723,0
+PTLO.US,D,20231130,000000,15.72,15.8877,15.53,15.54,687881,0
+PTLO.US,D,20231201,000000,15.5,15.92,15.46,15.84,500782,0
+PTLO.US,D,20231204,000000,15.85,16.29,15.73,15.89,462023,0
+PTLO.US,D,20231205,000000,15.91,15.94,15.43,15.45,459429,0
+PTLO.US,D,20231206,000000,15.57,16.265,15.54,15.99,652882,0
+PTLO.US,D,20231207,000000,15.99,16.16,15.7,15.81,401465,0
+PTLO.US,D,20231208,000000,15.75,16.01,15.615,15.98,381984,0
+PTLO.US,D,20231211,000000,15.99,16.09,15.9,15.96,564544,0
+PTLO.US,D,20231212,000000,16,16.0353,15.85,15.95,426067,0
+PTLO.US,D,20231213,000000,16.02,16.44,15.7,16.44,644790,0
+PTLO.US,D,20231214,000000,16.52,16.885,16.48,16.79,737331,0
+PTLO.US,D,20231215,000000,16.92,16.92,16.2153,16.3,733477,0
+PTLO.US,D,20231218,000000,16.27,16.53,16.175,16.27,656990,0
+PTLO.US,D,20231219,000000,16.3,16.66,16.2,16.4,489624,0
+PTLO.US,D,20231220,000000,16.38,16.38,15.74,15.78,561162,0
+PTLO.US,D,20231221,000000,16.02,16.15,15.7,16.12,662324,0
+PTLO.US,D,20231222,000000,16.14,16.66,16,16.56,587117,0
+PTLO.US,D,20231226,000000,16.54,16.85,16.42,16.75,493532,0
+PTLO.US,D,20231227,000000,16.71,16.75,16.41,16.5,582374,0
+PTLO.US,D,20231228,000000,16.35,16.45,16.21,16.34,842430,0
+PTLO.US,D,20231229,000000,16.2,16.36,15.87,15.93,989213,0
+PTLO.US,D,20240102,000000,15.89,15.89,15.4517,15.62,737086,0
+PTLO.US,D,20240103,000000,15.52,15.52,14.93,14.99,709521,0
+PTLO.US,D,20240104,000000,14.94,15.02,14.72,14.76,796597,0
+PTLO.US,D,20240105,000000,14.7,15.315,14.57,14.87,969351,0
+PTLO.US,D,20240108,000000,15.04,15.16,14.66,14.94,998824,0
+PTLO.US,D,20240109,000000,14.82,15.36,14.59,15.12,885425,0
+PTLO.US,D,20240110,000000,15.09,15.09,14.67,14.8,539795,0
+PTLO.US,D,20240111,000000,14.73,14.82,14.44,14.49,801682,0
+PTLO.US,D,20240112,000000,14.59,14.65,14.17,14.32,543636,0
+PTLO.US,D,20240116,000000,14.21,14.23,13.66,13.72,853136,0
+PTLO.US,D,20240117,000000,13.52,13.61,13.39,13.47,706062,0
+PTLO.US,D,20240118,000000,13.49,13.58,13,13.42,1137594,0
+PTLO.US,D,20240119,000000,13.53,13.545,13.1,13.44,781617,0
+PTLO.US,D,20240122,000000,13.5,13.82,13.27,13.36,886798,0
+PTLO.US,D,20240123,000000,13.44,13.52,13.065,13.14,730035,0
+PTLO.US,D,20240124,000000,13.25,13.33,12.92,12.96,886090,0
+PTLO.US,D,20240125,000000,13.09,13.48,12.85,13.48,1127634,0
+PTLO.US,D,20240126,000000,13.63,14.12,13.57,14,1305383,0
+PTLO.US,D,20240129,000000,14.07,14.34,13.86,14.27,658587,0
+PTLO.US,D,20240130,000000,14.21,14.365,14,14,395272,0
+PTLO.US,D,20240131,000000,14.05,14.09,13.7,13.74,544381,0
+PTLO.US,D,20240201,000000,13.8,14.1,13.565,14.09,637940,0
+PTLO.US,D,20240202,000000,13.99,14,13.57,13.74,519163,0
+PTLO.US,D,20240205,000000,13.56,13.65,13.18,13.21,619670,0
+PTLO.US,D,20240206,000000,13.2,13.75,13.15,13.53,621672,0
+PTLO.US,D,20240207,000000,13.63,13.73,13.25,13.3,908622,0
+PTLO.US,D,20240208,000000,13.37,14.05,13.36,14.04,581906,0
+PTLO.US,D,20240209,000000,14.05,14.18,13.97,14.14,677222,0
+PTLO.US,D,20240212,000000,14.07,14.27,14.02,14.03,504093,0
+PTLO.US,D,20240213,000000,13.6,13.83,13.03,13.15,863434,0
+PTLO.US,D,20240214,000000,13.32,13.47,13.13,13.4,381876,0
+PTLO.US,D,20240215,000000,13.46,14,13.44,13.98,515817,0
+PTLO.US,D,20240216,000000,13.88,14.29,13.76,14.18,706321,0
+PTLO.US,D,20240220,000000,14.08,14.16,13.68,13.78,574949,0
+PTLO.US,D,20240221,000000,13.71,13.76,13.31,13.45,448643,0
+PTLO.US,D,20240222,000000,13.45,13.65,13.208,13.32,527625,0
+PTLO.US,D,20240223,000000,13.47,13.5,13.24,13.45,558803,0
+PTLO.US,D,20240226,000000,13.43,13.97,13.36,13.75,1551620,0
+PTLO.US,D,20240227,000000,15.93,16.17,14.66,15.9,2239614,0
+PTLO.US,D,20240228,000000,15.92,15.92,15.1109,15.37,1289699,0
+PTLO.US,D,20240229,000000,14.61,15.0888,14.37,14.53,3713545,0
+PTLO.US,D,20240301,000000,14.57,14.85,14.21,14.26,1138856,0
+PTLO.US,D,20240304,000000,14.26,14.35,13.89,13.95,830581,0
+PTLO.US,D,20240305,000000,13.87,14.075,13.67,13.91,807541,0
+PTLO.US,D,20240306,000000,13.95,14.11,13.735,13.95,578859,0
+PTLO.US,D,20240307,000000,13.97,14.43,13.89,14.11,1035386,0
+PTLO.US,D,20240308,000000,14.19,14.46,13.79,13.85,991319,0
+PTLO.US,D,20240311,000000,13.9,14.08,13.74,13.75,594580,0
+PTLO.US,D,20240312,000000,13.71,13.89,13.4999,13.5,633023,0
+PTLO.US,D,20240313,000000,13.5,13.7273,13.015,13.08,1172263,0
+PTLO.US,D,20240314,000000,13,13.13,12.57,12.73,1301689,0
+PTLO.US,D,20240315,000000,12.7,13,12.7,12.85,838428,0
+PTLO.US,D,20240318,000000,12.93,13.13,12.73,13.07,847976,0
+PTLO.US,D,20240319,000000,13,13.37,12.94,13.29,868166,0
+PTLO.US,D,20240320,000000,13.3,13.95,13.28,13.84,694260,0
+PTLO.US,D,20240321,000000,13.84,13.84,13.44,13.46,573225,0
+PTLO.US,D,20240322,000000,13.38,13.51,13.24,13.34,487619,0
+PTLO.US,D,20240325,000000,13.4,13.5322,13.07,13.15,604041,0
+PTLO.US,D,20240326,000000,13.27,13.36,13.04,13.2,460059,0
+PTLO.US,D,20240327,000000,13.32,14.19,13.19,14.05,1072593,0
+PTLO.US,D,20240328,000000,14.08,14.53,13.95,14.18,1534042,0
+PTLO.US,D,20240401,000000,14.31,14.36,13.84,13.88,1371005,0
+PTLO.US,D,20240402,000000,13.75,13.76,13.31,13.45,913556,0
+PTLO.US,D,20240403,000000,13.46,13.5,13.1,13.45,841631,0
+PTLO.US,D,20240404,000000,13.59,13.75,12.95,12.98,1127549,0
+PTLO.US,D,20240405,000000,12.9,13.1199,12.84,13.06,788611,0
+PTLO.US,D,20240408,000000,13.11,13.3989,13.11,13.38,741666,0
+PTLO.US,D,20240409,000000,13.35,13.55,13.26,13.46,837555,0
+PTLO.US,D,20240410,000000,13.08,13.18,12.86,13.16,951818,0
+PTLO.US,D,20240411,000000,13.28,13.35,12.93,13.16,591781,0
+PTLO.US,D,20240412,000000,13.14,13.14,12.86,12.92,809531,0
+PTLO.US,D,20240415,000000,12.86,13.08,12.61,12.68,949932,0
+PTLO.US,D,20240416,000000,12.64,13.096,12.26,12.93,1521782,0
+PTLO.US,D,20240417,000000,12.93,12.99,12.025,12.12,1266159,0
+PTLO.US,D,20240418,000000,12.14,12.14,11.535,11.74,1413349,0
+PTLO.US,D,20240419,000000,11.67,12.3299,11.67,12.095,1174853,0
+PTLO.US,D,20240422,000000,12.16,12.51,12.05,12.17,1007015,0
+PTLO.US,D,20240423,000000,12.11,12.39,12.1,12.38,824395,0
+PTLO.US,D,20240424,000000,12.33,12.4,11.91,12.04,805826,0
+PTLO.US,D,20240425,000000,11.87,12.04,11.75,12,948677,0
+PTLO.US,D,20240426,000000,12.06,12.32,11.99,12.03,815053,0
+PTLO.US,D,20240429,000000,12.05,12.3,11.95,12.21,762417,0
+PTLO.US,D,20240430,000000,12.15,12.4,11.98,12.26,803199,0
+PTLO.US,D,20240501,000000,12.25,12.3,11.95,12.03,981630,0
+PTLO.US,D,20240502,000000,12.15,12.18,11.83,11.94,1002720,0
+PTLO.US,D,20240503,000000,12.16,12.37,11.89,11.92,777741,0
+PTLO.US,D,20240506,000000,12,12.39,11.92,12.125,1646656,0
+PTLO.US,D,20240507,000000,11.5,11.89,10.3301,10.61,5562106,0
+PTLO.US,D,20240508,000000,10.55,10.83,10.26,10.35,2443094,0
+PTLO.US,D,20240509,000000,10.29,10.41,10.015,10.05,2832394,0
+PTLO.US,D,20240510,000000,10.13,10.32,9.93,10.11,2638142,0
+PTLO.US,D,20240513,000000,10.17,10.25,9.99,9.99,1535710,0
+PTLO.US,D,20240514,000000,10.05,10.4,10.02,10.37,1836138,0
+PTLO.US,D,20240515,000000,10.55,10.6,10.18,10.28,1599958,0
+PTLO.US,D,20240516,000000,10.26,10.95,10.25,10.92,1896066,0
+PTLO.US,D,20240517,000000,10.88,10.98,10.56,10.57,1229432,0
+PTLO.US,D,20240520,000000,10.58,10.78,10.51,10.66,939371,0
+PTLO.US,D,20240521,000000,10.64,10.725,10.33,10.35,971731,0
+PTLO.US,D,20240522,000000,10.32,10.37,10.085,10.1,841522,0
+PTLO.US,D,20240523,000000,10.17,10.18,9.55,9.65,1870459,0
+PTLO.US,D,20240524,000000,9.73,9.99,9.66,9.98,865266,0
+PTLO.US,D,20240528,000000,10.07,10.17,9.93,10.11,940033,0
+PTLO.US,D,20240529,000000,9.95,9.98,9.715,9.89,1021772,0
+PTLO.US,D,20240530,000000,9.91,10.07,9.86,9.99,950261,0
+PTLO.US,D,20240531,000000,10.05,10.15,9.88,10.02,928024,0
+PTLO.US,D,20240603,000000,10.15,10.17,10,10.09,804555,0
+PTLO.US,D,20240604,000000,10.02,10.045,9.85,10.01,1008027,0
+PTLO.US,D,20240605,000000,10.01,10.17,9.85,10.1,1131238,0
+PTLO.US,D,20240606,000000,10.13,10.39,10.02,10.07,1220274,0
+PTLO.US,D,20240607,000000,10,10.36,9.98,10.02,770633,0
+PTLO.US,D,20240610,000000,9.95,10.04,9.745,9.8,1162601,0
+PTLO.US,D,20240611,000000,9.73,9.96,9.57,9.93,1200164,0
+PTLO.US,D,20240612,000000,10.16,10.455,10.05,10.23,1216531,0
+PTLO.US,D,20240613,000000,10.14,10.61,10.07,10.59,1217092,0
+PTLO.US,D,20240614,000000,10.41,10.56,10.085,10.16,1107119,0
+PTLO.US,D,20240617,000000,10.04,10.33,10,10.16,871373,0
+PTLO.US,D,20240618,000000,10,10.2218,9.94,9.96,1277299,0
+PTLO.US,D,20240620,000000,9.96,10,9.75,9.77,1207516,0
+PTLO.US,D,20240621,000000,9.79,9.8055,9.55,9.7,1669502,0
+PTLO.US,D,20240624,000000,9.75,10.015,9.665,9.93,1390847,0
+PTLO.US,D,20240625,000000,9.95,9.95,9.67,9.8,937730,0
+PTLO.US,D,20240626,000000,9.77,10.035,9.75,9.95,871797,0
+PTLO.US,D,20240627,000000,9.99,10,9.805,9.9,610797,0
+PTLO.US,D,20240628,000000,9.92,9.9817,9.59,9.72,2218555,0
+PTLO.US,D,20240701,000000,9.7,9.815,9.3566,9.44,1529203,0
+PTLO.US,D,20240702,000000,9.43,9.5299,9.18,9.4,1110054,0
+PTLO.US,D,20240703,000000,9.45,9.65,9.355,9.57,760746,0
+PTLO.US,D,20240705,000000,9.57,9.6,9.42,9.49,618624,0
+PTLO.US,D,20240708,000000,9.53,9.67,9.49,9.56,867045,0
+PTLO.US,D,20240709,000000,9.58,9.58,9.06,9.14,1176548,0
+PTLO.US,D,20240710,000000,9.16,9.24,8.895,8.95,1240302,0
+PTLO.US,D,20240711,000000,9.06,9.38,9.03,9.37,1332429,0
+PTLO.US,D,20240712,000000,9.53,9.5799,9.24,9.49,863630,0
+PTLO.US,D,20240715,000000,9.57,9.78,9.47,9.54,667042,0
+PTLO.US,D,20240716,000000,9.58,9.9,9.5,9.88,1360403,0
+PTLO.US,D,20240717,000000,9.79,10.13,9.705,9.8,1160494,0
+PTLO.US,D,20240718,000000,9.79,9.8905,9.51,9.58,876097,0
+PTLO.US,D,20240719,000000,9.62,9.77,9.51,9.75,521679,0
+PTLO.US,D,20240722,000000,9.76,9.83,9.46,9.83,738166,0
+PTLO.US,D,20240723,000000,9.81,10.04,9.81,9.87,772843,0
+PTLO.US,D,20240724,000000,9.86,9.86,9.19,9.19,1310739,0
+PTLO.US,D,20240725,000000,9.2,9.72,9.145,9.68,881484,0
+PTLO.US,D,20240726,000000,9.91,9.91,9.55,9.71,721572,0
+PTLO.US,D,20240729,000000,9.76,10.06,9.55,9.95,1051924,0
+PTLO.US,D,20240730,000000,10,10.38,9.89,10.31,1539227,0
+PTLO.US,D,20240731,000000,10.38,10.59,10.14,10.36,1057490,0
+PTLO.US,D,20240801,000000,10.34,10.3896,9.8,9.99,867275,0
+PTLO.US,D,20240802,000000,9.65,9.65,9.2322,9.33,1241844,0
+PTLO.US,D,20240805,000000,9,9.17,8.66,8.88,1926132,0
+PTLO.US,D,20240806,000000,9.28,9.79,9.27,9.67,1960800,0
+PTLO.US,D,20240807,000000,9.86,9.98,9.51,9.9,1342896,0
+PTLO.US,D,20240808,000000,9.96,10.33,9.94,10.29,1699340,0
+PTLO.US,D,20240809,000000,10.29,10.74,10.24,10.71,1929798,0
+PTLO.US,D,20240812,000000,10.78,11.03,10.6,10.78,2174311,0
+PTLO.US,D,20240813,000000,10.79,11.14,10.665,11.05,2108252,0
+PTLO.US,D,20240814,000000,11.13,11.13,10.7,10.96,1580995,0
+PTLO.US,D,20240815,000000,11.2,11.91,11.19,11.86,2624982,0
+PTLO.US,D,20240816,000000,12.3,12.46,11.86,12.06,2596953,0
+PTLO.US,D,20240819,000000,12.16,12.3,11.995,12.08,1208723,0
+PTLO.US,D,20240820,000000,11.97,12.22,11.89,12.21,1196187,0
+PTLO.US,D,20240821,000000,12.33,12.43,12.025,12.13,888665,0
+PTLO.US,D,20240822,000000,12.14,12.18,11.98,12.11,477586,0
+PTLO.US,D,20240823,000000,12.13,12.39,12.07,12.27,800105,0
+PTLO.US,D,20240826,000000,12.34,12.5497,12.165,12.21,903733,0
+PTLO.US,D,20240827,000000,12.18,12.73,12.03,12.66,1102839,0
+PTLO.US,D,20240828,000000,12.54,12.62,12.11,12.23,672169,0
+PTLO.US,D,20240829,000000,12.23,12.42,12.16,12.27,642672,0
+PTLO.US,D,20240830,000000,12.35,12.36,12.14,12.31,486473,0
+PTLO.US,D,20240903,000000,12.27,12.31,11.76,11.98,853099,0
+PTLO.US,D,20240904,000000,11.86,12.27,11.71,11.97,568053,0
+PTLO.US,D,20240905,000000,11.94,12.1999,11.925,11.95,448193,0
+PTLO.US,D,20240906,000000,11.97,12.02,11.67,11.73,637170,0
+PTLO.US,D,20240909,000000,11.78,12.31,11.76,12.11,765918,0
+PTLO.US,D,20240910,000000,12.18,12.18,11.89,12.07,843187,0
+PTLO.US,D,20240911,000000,12,12.08,11.57,12.04,942616,0
+PTLO.US,D,20240912,000000,12.17,12.78,12.095,12.38,1228442,0
+PTLO.US,D,20240913,000000,12.49,12.9,12.45,12.83,964058,0
+PTLO.US,D,20240916,000000,12.83,12.975,12.6994,12.71,931548,0
+PTLO.US,D,20240917,000000,12.88,13.55,12.8442,13.31,1760440,0
+PTLO.US,D,20240918,000000,13.34,13.6,13.11,13.28,776790,0
+PTLO.US,D,20240919,000000,13.65,13.75,13.48,13.54,888319,0
+PTLO.US,D,20240920,000000,13.54,13.74,13.3806,13.47,1308238,0
+PTLO.US,D,20240923,000000,13.54,13.7095,13.27,13.27,602783,0
+PTLO.US,D,20240924,000000,13.35,13.404,12.88,12.98,848906,0
+PTLO.US,D,20240925,000000,13.02,13.065,12.73,12.96,954058,0
+PTLO.US,D,20240926,000000,13.21,13.325,13.01,13.2,538410,0
+PTLO.US,D,20240927,000000,13.33,13.62,13.2,13.2,458771,0
+PTLO.US,D,20240930,000000,13.16,13.59,13.15,13.47,767060,0
+PTLO.US,D,20241001,000000,13.45,13.53,13.07,13.12,782497,0
+PTLO.US,D,20241002,000000,13,13.0899,12.67,12.8,587443,0
+PTLO.US,D,20241003,000000,12.68,12.765,12.5398,12.65,438226,0
+PTLO.US,D,20241004,000000,12.97,13.24,12.8001,13.2,535927,0
+PTLO.US,D,20241007,000000,12.88,12.98,12.14,12.35,954596,0
+PTLO.US,D,20241008,000000,12.34,12.64,12.24,12.41,483858,0
+PTLO.US,D,20241009,000000,12.42,12.5432,12.225,12.27,601276,0
+PTLO.US,D,20241010,000000,12.2,12.275,11.99,12.21,381069,0
+PTLO.US,D,20241011,000000,12.16,12.57,12.12,12.52,707622,0
+PTLO.US,D,20241014,000000,12.46,12.46,12.105,12.26,705686,0
+PTLO.US,D,20241015,000000,12.24,13,12.17,12.76,943459,0
+PTLO.US,D,20241016,000000,12.88,12.9,12.61,12.65,630395,0
+PTLO.US,D,20241017,000000,12.59,12.71,12.43,12.45,794747,0
+PTLO.US,D,20241018,000000,12.53,12.53,12.12,12.38,919555,0
+PTLO.US,D,20241021,000000,12.39,12.64,12.13,12.57,821618,0
+PTLO.US,D,20241022,000000,12.53,12.56,12.27,12.36,574070,0
+PTLO.US,D,20241023,000000,12.22,12.58,12.22,12.47,623431,0
+PTLO.US,D,20241024,000000,12.51,12.91,12.41,12.88,1142863,0
+PTLO.US,D,20241025,000000,12.97,13.2,12.87,12.89,1009101,0
+PTLO.US,D,20241028,000000,13.12,13.43,13.075,13.32,1093429,0
+PTLO.US,D,20241029,000000,13.24,13.3465,12.99,13.06,908908,0
+PTLO.US,D,20241030,000000,13,13.41,13,13.13,696940,0
+PTLO.US,D,20241031,000000,13.19,13.24,12.88,12.93,738300,0
+PTLO.US,D,20241101,000000,13.13,13.88,13.11,13.88,1478837,0
+PTLO.US,D,20241104,000000,13.74,13.86,13.57,13.65,884285,0
+PTLO.US,D,20241105,000000,13.77,14.4285,13.13,13.49,1490359,0
+PTLO.US,D,20241106,000000,13.51,13.99,13.05,13.14,1436336,0
+PTLO.US,D,20241107,000000,13.19,13.3,12.7,12.77,1771180,0
+PTLO.US,D,20241108,000000,12.74,13.16,12.43,12.52,1247564,0
+PTLO.US,D,20241111,000000,12.67,12.71,12.23,12.4,885967,0
+PTLO.US,D,20241112,000000,12.3,12.41,12.02,12.13,854967,0
+PTLO.US,D,20241113,000000,12.25,12.49,12.03,12.08,3233685,0
+PTLO.US,D,20241114,000000,12.2,12.35,11.4,11.43,1873909,0
+PTLO.US,D,20241115,000000,11.47,11.5186,11.16,11.16,1155004,0
+PTLO.US,D,20241118,000000,11.13,11.2199,10.84,10.91,1465507,0
+PTLO.US,D,20241119,000000,10.76,10.8488,10.56,10.73,1381692,0
+PTLO.US,D,20241120,000000,10.61,10.79,10.5301,10.63,1125957,0
+PTLO.US,D,20241121,000000,10.64,10.91,10.54,10.79,1195300,0
+PTLO.US,D,20241122,000000,10.8,11,10.76,10.845,1128677,0
+PTLO.US,D,20241125,000000,10.97,11.5,10.95,11.3,1349770,0
+PTLO.US,D,20241126,000000,11.38,11.43,11.055,11.24,988014,0
+PTLO.US,D,20241127,000000,11.33,11.74,11.24,11.435,1108469,0
+PTLO.US,D,20241129,000000,11.57,11.73,11.3,11.55,773016,0
+PTLO.US,D,20241202,000000,11.52,11.53,11.07,11.09,1135929,0
+PTLO.US,D,20241203,000000,11.11,11.2243,10.71,10.95,1394506,0
+PTLO.US,D,20241204,000000,10.95,11.25,10.56,10.61,1282647,0
+PTLO.US,D,20241205,000000,10.52,10.62,10.41,10.45,1241922,0
+PTLO.US,D,20241206,000000,10.6,10.67,10.3948,10.49,1043395,0
+PTLO.US,D,20241209,000000,10.5,10.69,10.2,10.23,1305899,0
+PTLO.US,D,20241210,000000,10.27,10.63,10.05,10.29,1314805,0
+PTLO.US,D,20241211,000000,10.34,10.48,10.0449,10.12,1090795,0
+PTLO.US,D,20241212,000000,10.13,10.25,9.905,9.92,1605745,0
+PTLO.US,D,20241213,000000,9.9,9.98,9.49,9.5,1616426,0
+PTLO.US,D,20241216,000000,9.48,9.5,8.95,8.98,2902372,0
+PTLO.US,D,20241217,000000,8.935,9.175,8.7782,8.99,1978979,0
+PTLO.US,D,20241218,000000,9.02,9.25,8.66,8.82,2423948,0
+PTLO.US,D,20241219,000000,9,9.11,8.8,8.98,1291905,0
+PTLO.US,D,20241220,000000,8.86,9.12,8.63,8.66,2823425,0
+PTLO.US,D,20241223,000000,8.66,8.82,8.38,8.8,1825391,0
+PTLO.US,D,20241224,000000,8.8,9.0747,8.75,9.04,1027517,0
+PTLO.US,D,20241226,000000,9.01,9.04,8.78,9.01,991356,0
+PTLO.US,D,20241227,000000,8.92,9.08,8.75,8.98,1463913,0
+PTLO.US,D,20241230,000000,8.91,9.11,8.7,9.1,1721728,0
+PTLO.US,D,20241231,000000,9.2,9.44,9.05,9.4,1493731,0
+PTLO.US,D,20250102,000000,9.55,9.78,9.2,9.27,1536201,0
+PTLO.US,D,20250103,000000,9.31,9.525,9.0701,9.51,864278,0
+PTLO.US,D,20250106,000000,9.61,10.0999,9.6,10.02,1539379,0
+PTLO.US,D,20250107,000000,10.04,10.12,9.5783,9.69,1286013,0
+PTLO.US,D,20250108,000000,9.56,9.585,9.162,9.2,1947177,0
+PTLO.US,D,20250110,000000,9.23,10,9.06,9.93,2563299,0
+PTLO.US,D,20250113,000000,9.88,10.25,9.81,10.15,1940266,0
+PTLO.US,D,20250114,000000,10.28,12.068,10.25,11.63,4156808,0
+PTLO.US,D,20250115,000000,11.95,12.19,11.63,12.02,2270874,0
+PTLO.US,D,20250116,000000,12.07,12.16,11.73,11.73,2399103,0
+PTLO.US,D,20250117,000000,11.71,11.91,11.47,11.74,1823110,0
+PTLO.US,D,20250121,000000,11.65,11.97,11.64,11.9,1241720,0
+PTLO.US,D,20250122,000000,11.77,11.96,11.53,11.79,1153291,0
+PTLO.US,D,20250123,000000,11.7,12.09,11.62,11.94,1031194,0
+PTLO.US,D,20250124,000000,11.89,12.5,11.78,12.49,1081601,0
+PTLO.US,D,20250127,000000,12.95,13.86,12.76,13.385,3165988,0
+PTLO.US,D,20250128,000000,13.23,14.5,13.23,14.48,3160204,0
+PTLO.US,D,20250129,000000,14.48,14.72,13.94,13.97,1535526,0
+PTLO.US,D,20250130,000000,14.08,14.24,13.73,13.935,1195729,0
+PTLO.US,D,20250131,000000,13.88,13.9802,13.595,13.91,2068084,0
+PTLO.US,D,20250203,000000,13.5,14.44,13.5,13.73,1450835,0
+PTLO.US,D,20250204,000000,13.77,14.57,13.77,14.52,1119418,0
+PTLO.US,D,20250205,000000,14.5,15.255,14.4713,15.16,1698408,0
+PTLO.US,D,20250206,000000,15.22,15.3,14.5134,14.61,1287083,0
+PTLO.US,D,20250207,000000,14.77,15.01,14.39,14.5,1388526,0
+PTLO.US,D,20250210,000000,14.6,15.19,14.55,15.15,1181731,0
+PTLO.US,D,20250211,000000,14.96,15.53,14.96,14.98,1450384,0
+PTLO.US,D,20250212,000000,14.8,15.135,14.7,15.09,1958287,0
+PTLO.US,D,20250213,000000,15.21,15.53,15.07,15.39,1364737,0
+PTLO.US,D,20250214,000000,15.49,15.59,14.85,15.08,1214102,0
+PTLO.US,D,20250218,000000,15,15.78,14.8584,15.14,5423904,0
+PTLO.US,D,20250219,000000,14.87,15.22,14.57,14.6,2473434,0
+PTLO.US,D,20250220,000000,14.58,14.86,14.27,14.33,1615606,0
+PTLO.US,D,20250221,000000,14.46,14.49,13.38,13.7,2445917,0
+PTLO.US,D,20250224,000000,13.75,14.07,13.445,13.59,2354211,0
+PTLO.US,D,20250225,000000,14.61,15.3,14.27,14.9,3376436,0
+PTLO.US,D,20250226,000000,15.23,15.23,13.91,13.95,2456145,0
+PTLO.US,D,20250227,000000,13.95,14.1999,13.7925,13.98,1419061,0
+PTLO.US,D,20250228,000000,14.23,14.43,13.91,13.97,2035158,0
+PTLO.US,D,20250303,000000,14,14.4,13.89,13.96,1580227,0
+PTLO.US,D,20250304,000000,13.75,14.345,13.31,14.03,1667168,0
+PTLO.US,D,20250305,000000,14.17,14.47,13.84,13.86,1521507,0
+PTLO.US,D,20250306,000000,13.68,14.04,13.47,13.78,870956,0
+PTLO.US,D,20250307,000000,13.84,14,13.467,13.93,1328734,0
+PTLO.US,D,20250310,000000,13.81,14.4,13.81,14.03,1349449,0
+PTLO.US,D,20250311,000000,14.09,14.12,13.38,13.4,1466415,0
+PTLO.US,D,20250312,000000,13.55,13.89,13.33,13.35,1368449,0
+PTLO.US,D,20250313,000000,13.41,13.455,12.45,12.47,1467196,0
+PTLO.US,D,20250314,000000,12.65,12.69,12.1,12.32,1438919,0
+PTLO.US,D,20250317,000000,12.79,13.375,12.7101,13.32,1789235,0
+PTLO.US,D,20250318,000000,13.24,13.24,12.19,12.27,2054695,0
+PTLO.US,D,20250319,000000,12.24,12.74,12.21,12.48,1132578,0
+PTLO.US,D,20250320,000000,12.35,12.67,12.21,12.36,1090826,0
+PTLO.US,D,20250321,000000,12.19,12.2,11.935,12.08,1259238,0
+PTLO.US,D,20250324,000000,12.17,12.77,12.155,12.75,915328,0
+PTLO.US,D,20250325,000000,12.83,12.9327,12.415,12.42,1588723,0
+PTLO.US,D,20250326,000000,12.41,12.79,12.16,12.28,1414905,0
+PTLO.US,D,20250327,000000,12.25,12.765,12.21,12.45,1128817,0
+PTLO.US,D,20250328,000000,12.38,12.4,11.811,11.9,906846,0
+PTLO.US,D,20250331,000000,11.68,12.07,11.55,11.89,1821157,0
+PTLO.US,D,20250401,000000,11.93,12.24,11.85,12.15,1129339,0
+PTLO.US,D,20250402,000000,12.02,12.46,11.95,12.38,1309585,0
+PTLO.US,D,20250403,000000,11.69,11.96,11.3,11.34,1262870,0
+PTLO.US,D,20250404,000000,10.76,11.34,10.22,11.28,2480816,0
+PTLO.US,D,20250407,000000,10.5,11.21,10.1479,10.86,2502752,0
+PTLO.US,D,20250408,000000,11.07,11.16,10.37,10.52,1690799,0
+PTLO.US,D,20250409,000000,10.54,11.755,10.35,11.74,2881657,0
+PTLO.US,D,20250410,000000,11.55,11.63,11.135,11.49,1503476,0
+PTLO.US,D,20250411,000000,11.72,12.18,11.5,12,1512533,0
+PTLO.US,D,20250414,000000,12.21,12.2399,11.67,12.01,1740235,0
+PTLO.US,D,20250415,000000,12.12,12.25,11.84,12.08,997535,0
+PTLO.US,D,20250416,000000,12.17,12.17,11.57,11.84,1811275,0
+PTLO.US,D,20250417,000000,11.84,12,11.385,11.53,1386026,0
+PTLO.US,D,20250421,000000,11.38,11.49,10.4,10.87,2496333,0
+PTLO.US,D,20250422,000000,10.95,11.1,10.6175,10.84,1443152,0
+PTLO.US,D,20250423,000000,11.29,11.41,10.671,10.82,2156605,0
+PTLO.US,D,20250424,000000,10.76,10.96,10.53,10.62,2231654,0
+PTLO.US,D,20250425,000000,10.5,10.8,10.47,10.73,1846937,0
+PTLO.US,D,20250428,000000,10.8,11.02,10.18,10.49,2461406,0
+PTLO.US,D,20250429,000000,10.38,10.52,10.24,10.41,802372,0
+PTLO.US,D,20250430,000000,10.22,10.48,10.1,10.34,2150965,0
+PTLO.US,D,20250501,000000,10.42,10.6638,10.17,10.39,1840157,0
+PTLO.US,D,20250502,000000,10.52,10.625,10.335,10.45,2239636,0
+PTLO.US,D,20250505,000000,10.31,10.4692,10.2,10.4,3462797,0
+PTLO.US,D,20250506,000000,9.88,10.58,9.7,10.47,3205085,0
+PTLO.US,D,20250507,000000,10.23,11.5,10.07,11.3,3745109,0
+PTLO.US,D,20250508,000000,11.47,11.57,11.09,11.42,1811110,0
+PTLO.US,D,20250509,000000,11.42,11.51,11,11.24,1983735,0
+PTLO.US,D,20250512,000000,11.65,12.23,11.46,12.16,2702879,0
+PTLO.US,D,20250513,000000,12.27,12.68,12.145,12.3,1734581,0
+PTLO.US,D,20250514,000000,12.3,12.78,12.2,12.55,1295740,0
+PTLO.US,D,20250515,000000,12.48,12.79,12.265,12.78,1737423,0
+PTLO.US,D,20250516,000000,12.81,13.55,12.7,13.35,3668226,0
+PTLO.US,D,20250519,000000,13.14,13.31,12.75,12.94,2940145,0
+PTLO.US,D,20250520,000000,11.96,12.275,11.62,12.05,4046983,0
+PTLO.US,D,20250521,000000,11.86,11.94,11.39,11.505,1791004,0
+PTLO.US,D,20250522,000000,11.5,11.75,11.32,11.72,1446818,0
+PTLO.US,D,20250523,000000,11.52,11.6,11.26,11.43,1983320,0
+PTLO.US,D,20250527,000000,11.6,11.75,11.345,11.74,1453643,0
+PTLO.US,D,20250528,000000,11.79,12.25,11.75,11.94,1986886,0
+PTLO.US,D,20250529,000000,12.03,12.12,11.685,11.91,1463523,0
+PTLO.US,D,20250530,000000,11.82,12.17,11.73,12,2009717,0
+PTLO.US,D,20250602,000000,12.03,12.435,11.695,12.41,1674822,0
+PTLO.US,D,20250603,000000,12.41,12.41,11.94,11.95,1667292,0
+PTLO.US,D,20250604,000000,11.86,12.2,11.86,12.06,1101689,0
+PTLO.US,D,20250605,000000,12.015,12.09,11.11,11.24,2038188,0
+PTLO.US,D,20250606,000000,11.42,11.66,11.24,11.59,1700627,0
+PTLO.US,D,20250609,000000,11.63,11.97,11.62,11.8,1201069,0
+PTLO.US,D,20250610,000000,11.8,11.825,11.3901,11.58,1540453,0
+PTLO.US,D,20250611,000000,11.7,11.77,11.37,11.74,1722484,0
+PTLO.US,D,20250612,000000,11.56,12.0547,11.535,11.85,1553887,0
+PTLO.US,D,20250613,000000,11.58,11.875,11.3246,11.44,1669283,0
+PTLO.US,D,20250616,000000,11.57,12.285,11.57,12.02,1701673,0
+PTLO.US,D,20250617,000000,11.98,12.08,11.61,11.63,1300814,0
+PTLO.US,D,20250618,000000,11.685,11.7,11.36,11.47,1611632,0
+PTLO.US,D,20250620,000000,11.62,11.625,11.065,11.28,2341539,0
+PTLO.US,D,20250623,000000,11.16,11.34,10.86,11.3,2377992,0
+PTLO.US,D,20250624,000000,11.4,11.64,11.3229,11.49,1192391,0
+PTLO.US,D,20250625,000000,11.55,11.65,11.375,11.4,1303410,0
+PTLO.US,D,20250626,000000,11.49,11.6,11.31,11.54,1152726,0
+PTLO.US,D,20250627,000000,11.6,11.685,11.3801,11.53,2591383,0
+PTLO.US,D,20250630,000000,11.54,11.89,11.46,11.67,1177891,0
+PTLO.US,D,20250701,000000,11.66,12.24,11.5329,12.02,1173428,0
+PTLO.US,D,20250702,000000,12.07,12.28,11.92,12.25,831832,0
+PTLO.US,D,20250703,000000,12.2,12.3695,12.17,12.32,1126615,0
+PTLO.US,D,20250707,000000,12.15,12.165,11.7749,11.92,3393749,0
+PTLO.US,D,20250708,000000,11.94,12.2282,11.825,11.95,2584897,0
+PTLO.US,D,20250709,000000,12,12.045,11.41,11.44,2241523,0
+PTLO.US,D,20250710,000000,11.46,11.87,11.37,11.57,1462386,0
+PTLO.US,D,20250711,000000,11.44,11.55,11.17,11.47,2503913,0
+PTLO.US,D,20250714,000000,11.4,11.51,11.1947,11.41,2429448,0
+PTLO.US,D,20250715,000000,11.45,11.505,10.92,10.92,2642826,0
+PTLO.US,D,20250716,000000,11.09,11.1799,10.78,10.97,1473813,0
+PTLO.US,D,20250717,000000,10.93,11.2299,10.86,11.06,1764615,0
+PTLO.US,D,20250718,000000,11.23,11.27,11,11.19,3144260,0
+PTLO.US,D,20250721,000000,11.22,11.3387,10.85,10.88,2565633,0
+PTLO.US,D,20250722,000000,10.94,11.52,10.935,11.46,1810418,0
+PTLO.US,D,20250723,000000,11.54,11.82,11.37,11.48,2220274,0
+PTLO.US,D,20250724,000000,11.35,11.37,10.52,10.53,3524578,0
+PTLO.US,D,20250725,000000,10.6,10.645,10.335,10.58,2787009,0
+PTLO.US,D,20250728,000000,10.62,10.6648,10.18,10.22,3731399,0
+PTLO.US,D,20250729,000000,10.22,10.305,9.82,9.91,2005644,0
+PTLO.US,D,20250730,000000,10.06,10.3,10,10.03,1893407,0
+PTLO.US,D,20250731,000000,10,10.105,9.85,9.96,2442197,0
+PTLO.US,D,20250801,000000,9.89,9.9,9.48,9.51,3388548,0
+PTLO.US,D,20250804,000000,9.64,9.74,9.4,9.49,3062229,0
+PTLO.US,D,20250805,000000,7.925,8.4,7.2,7.28,15465168,0
+PTLO.US,D,20250806,000000,7.32,7.8635,7.23,7.56,5961877,0
+PTLO.US,D,20250807,000000,7.68,7.82,7.53,7.72,4511733,0
+PTLO.US,D,20250808,000000,7.72,7.72,7.27,7.42,5270448,0
+PTLO.US,D,20250811,000000,7.94,8.07,7.76,7.85,3829616,0
+PTLO.US,D,20250812,000000,7.95,8.21,7.835,7.93,3780333,0
+PTLO.US,D,20250813,000000,7.87,8.14,7.73,8.065,3796042,0
+PTLO.US,D,20250814,000000,7.9,7.9547,7.625,7.7,4039535,0
+PTLO.US,D,20250815,000000,7.76,7.805,7.54,7.63,3903877,0
+PTLO.US,D,20250818,000000,7.64,7.725,7.455,7.47,3081192,0
+PTLO.US,D,20250819,000000,7.5,7.63,7.325,7.36,3565700,0
+PTLO.US,D,20250820,000000,7.31,7.36,7.195,7.21,2856807,0
+PTLO.US,D,20250821,000000,7.17,7.17,7.01,7.13,3903305,0
+PTLO.US,D,20250822,000000,7.15,7.34,7.1,7.29,3058939,0
+PTLO.US,D,20250825,000000,7.29,7.3,7.03,7.04,3726122,0
+PTLO.US,D,20250826,000000,7.05,7.17,6.95,7.11,2054343,0
+PTLO.US,D,20250827,000000,7.08,7.185,6.965,7,4388992,0
+PTLO.US,D,20250828,000000,7.02,7.1,6.88,7.09,2970437,0
+PTLO.US,D,20250829,000000,7.1,7.1237,7,7.08,2082325,0
+PTLO.US,D,20250902,000000,7,7.05,6.81,6.9,3218866,0
+PTLO.US,D,20250903,000000,6.87,6.96,6.77,6.79,2862037,0
+PTLO.US,D,20250904,000000,6.8,6.859,6.67,6.75,3964703,0
+PTLO.US,D,20250905,000000,6.74,6.98,6.715,6.82,3630485,0
+PTLO.US,D,20250908,000000,6.8,6.82,6.56,6.6,3969984,0
+PTLO.US,D,20250909,000000,6.6,6.645,6.465,6.52,3286626,0
+PTLO.US,D,20250910,000000,6.4,6.4825,6,6.15,6459157,0
+PTLO.US,D,20250911,000000,6.11,6.2,6.025,6.14,4474697,0
+PTLO.US,D,20250912,000000,6.17,6.185,6.04,6.13,4421510,0
+PTLO.US,D,20250915,000000,6.24,6.285,6.04,6.06,4328526,0
+PTLO.US,D,20250916,000000,6.07,6.265,6.02,6.22,3043421,0
+PTLO.US,D,20250917,000000,6.21,6.5865,6.19,6.22,3450249,0
+PTLO.US,D,20250918,000000,6.22,6.38,6.14,6.35,3004706,0
+PTLO.US,D,20250919,000000,6.39,6.52,6.25,6.34,4246949,0
+PTLO.US,D,20250922,000000,6.27,6.5183,6.24,6.49,2172880,0
+PTLO.US,D,20250923,000000,6.44,6.51,6.175,6.29,3661488,0
+PTLO.US,D,20250924,000000,6.33,6.63,6.32,6.34,3397555,0
+PTLO.US,D,20250925,000000,6.3,6.34,6.185,6.3,2607556,0
+PTLO.US,D,20250926,000000,6.31,6.41,6.22,6.32,2162156,0
+PTLO.US,D,20250929,000000,6.36,6.4,6.21,6.38,2397889,0
+PTLO.US,D,20250930,000000,6.39,6.465,6.255,6.45,2845458,0
+PTLO.US,D,20251001,000000,6.4,6.58,6.3004,6.44,3672021,0
+PTLO.US,D,20251002,000000,6.42,6.565,6.35,6.54,2536562,0
+PTLO.US,D,20251003,000000,6.54,6.83,6.517,6.75,3296189,0
+PTLO.US,D,20251006,000000,6.5,6.61,6.4,6.47,3620726,0
+PTLO.US,D,20251007,000000,6.49,6.67,6.34,6.34,2649414,0
+PTLO.US,D,20251008,000000,6.35,6.415,6.215,6.26,3291099,0
+PTLO.US,D,20251009,000000,6.26,6.32,6.15,6.16,2700588,0
+PTLO.US,D,20251010,000000,6.16,6.2,5.99,6,3076974,0
+PTLO.US,D,20251013,000000,5.88,6.04,5.88,6.02,3164985,0
+PTLO.US,D,20251014,000000,5.96,6.32,5.92,6.12,3056270,0
+PTLO.US,D,20251015,000000,6.16,6.3199,6.03,6.03,1924893,0
+PTLO.US,D,20251016,000000,6,6.07,5.865,5.88,2362495,0
+PTLO.US,D,20251017,000000,5.87,5.955,5.83,5.9,1915013,0
+PTLO.US,D,20251020,000000,5.925,5.9999,5.65,5.66,6046094,0
+PTLO.US,D,20251021,000000,5.64,5.915,5.58,5.88,6336472,0
+PTLO.US,D,20251022,000000,5.88,5.99,5.745,5.96,3601889,0
+PTLO.US,D,20251023,000000,5.9,5.9,5.7,5.76,3165008,0
+PTLO.US,D,20251024,000000,5.81,5.84,5.66,5.7,4359858,0
+PTLO.US,D,20251027,000000,5.73,5.75,5.645,5.66,2173438,0
+PTLO.US,D,20251028,000000,5.66,5.68,5.58,5.59,2221685,0
+PTLO.US,D,20251029,000000,5.54,5.54,5.27,5.36,4151708,0
+PTLO.US,D,20251030,000000,5.25,5.315,5.105,5.14,3282722,0
+PTLO.US,D,20251031,000000,5.23,5.35,5.124,5.35,2613235,0
+PTLO.US,D,20251103,000000,5.34,5.36,5.18,5.24,3433829,0
+PTLO.US,D,20251104,000000,4.93,5.42,4.85,4.86,5283361,0
+PTLO.US,D,20251105,000000,4.86,5.09,4.8101,5.05,3071862,0
+PTLO.US,D,20251106,000000,5,5,4.73,4.77,3674539,0
+PTLO.US,D,20251107,000000,4.77,4.96,4.75,4.94,3560806,0
+PTLO.US,D,20251110,000000,4.98,5,4.71,4.73,3699043,0
+PTLO.US,D,20251111,000000,4.72,4.77,4.6401,4.72,2556576,0
+PTLO.US,D,20251112,000000,4.71,4.795,4.635,4.66,2550945,0
+PTLO.US,D,20251113,000000,4.66,4.825,4.66,4.76,2335051,0
+PTLO.US,D,20251114,000000,4.74,4.79,4.67,4.79,2294195,0
+PTLO.US,D,20251117,000000,4.81,4.82,4.63,4.65,1789610,0
+PTLO.US,D,20251118,000000,4.64,4.7385,4.595,4.7,1816513,0
+PTLO.US,D,20251119,000000,4.7,4.72,4.615,4.68,2002652,0
+PTLO.US,D,20251120,000000,4.7,4.77,4.58,4.66,3054797,0
+PTLO.US,D,20251121,000000,4.67,5.17,4.66,5.09,3723952,0
+PTLO.US,D,20251124,000000,5.19,5.25,4.84,4.92,4243994,0
+PTLO.US,D,20251125,000000,4.95,5.14,4.905,5.13,2095462,0
+PTLO.US,D,20251126,000000,5.11,5.2583,5.0501,5.21,1502374,0
+PTLO.US,D,20251128,000000,5.2,5.2959,5.13,5.22,609018,0
+PTLO.US,D,20251201,000000,5.18,5.18,5.06,5.08,1258319,0
+PTLO.US,D,20251202,000000,5.07,5.08,4.845,4.945,2602792,0
+PTLO.US,D,20251203,000000,4.96,5.1,4.895,4.97,3236179,0
+PTLO.US,D,20251204,000000,4.96,4.97,4.835,4.95,1502828,0
+PTLO.US,D,20251205,000000,4.96,5.06,4.84,4.84,2141303,0
+PTLO.US,D,20251208,000000,4.86,4.94,4.735,4.75,2888184,0
+PTLO.US,D,20251209,000000,4.75,4.83,4.696,4.75,1727732,0
+PTLO.US,D,20251210,000000,4.77,4.915,4.745,4.77,2274831,0
+PTLO.US,D,20251211,000000,4.77,4.915,4.72,4.73,1516510,0
+PTLO.US,D,20251212,000000,4.73,4.83,4.69,4.69,2141594,0
+PTLO.US,D,20251215,000000,4.75,4.765,4.58,4.65,2100297,0
+PTLO.US,D,20251216,000000,4.6,4.67,4.57,4.63,2519172,0
+PTLO.US,D,20251217,000000,4.61,4.86,4.59,4.72,2964714,0
+PTLO.US,D,20251218,000000,4.75,4.8056,4.635,4.67,2873931,0
+PTLO.US,D,20251219,000000,4.61,4.7,4.535,4.61,3759307,0
+PTLO.US,D,20251222,000000,4.62,4.71,4.55,4.71,2960003,0
+PTLO.US,D,20251223,000000,4.68,4.72,4.615,4.64,1797892,0
+PTLO.US,D,20251224,000000,4.63,4.79,4.595,4.74,1687713,0
+PTLO.US,D,20251226,000000,4.71,4.795,4.6612,4.71,1817156,0
+PTLO.US,D,20251229,000000,4.69,4.77,4.5914,4.65,2018205,0
+PTLO.US,D,20251230,000000,4.61,4.64,4.545,4.59,2572858,0
+PTLO.US,D,20251231,000000,4.55,4.6,4.5,4.54,2409623,0
+PTLO.US,D,20260102,000000,4.57,4.745,4.555,4.59,1914509,0
+PTLO.US,D,20260105,000000,4.63,4.78,4.62,4.72,2122891,0
+PTLO.US,D,20260106,000000,4.68,4.89,4.65,4.77,2449395,0
+PTLO.US,D,20260107,000000,4.65,4.76,4.43,4.5,3841057,0
+PTLO.US,D,20260108,000000,4.5,4.6,4.47,4.55,1960705,0
+PTLO.US,D,20260109,000000,4.56,5.035,4.41,5.01,4797877,0
+PTLO.US,D,20260112,000000,5.1,5.435,5.09,5.27,6052615,0
+PTLO.US,D,20260113,000000,5.27,5.37,5.09,5.18,2936223,0
+PTLO.US,D,20260114,000000,5.19,5.595,5.1803,5.45,3567166,0
+PTLO.US,D,20260115,000000,5.44,5.54,5.295,5.51,2031162,0
+PTLO.US,D,20260116,000000,5.62,5.895,5.57,5.77,4268458,0
+PTLO.US,D,20260120,000000,5.545,5.87,5.509,5.74,2762423,0
+PTLO.US,D,20260121,000000,5.76,5.9696,5.695,5.94,2629664,0
+PTLO.US,D,20260122,000000,5.99,6.115,5.96,6.02,2382163,0
+PTLO.US,D,20260123,000000,6.01,6.0899,5.98,6.01,1559106,0
+PTLO.US,D,20260126,000000,6.01,6.1,5.74,5.81,2096327,0
+PTLO.US,D,20260127,000000,5.78,5.9854,5.75,5.89,2350286,0
+PTLO.US,D,20260128,000000,5.95,5.95,5.55,5.63,1514371,0
+PTLO.US,D,20260129,000000,5.58,5.705,5.52,5.69,1373377,0
+PTLO.US,D,20260130,000000,5.64,5.68,5.45,5.65,1396878,0
+PTLO.US,D,20260202,000000,5.63,5.71,5.55,5.65,1734967,0
+PTLO.US,D,20260203,000000,5.61,5.7899,5.45,5.61,1439004,0
+PTLO.US,D,20260204,000000,5.66,5.85,5.57,5.82,1769954,0
+PTLO.US,D,20260205,000000,5.785,5.88,5.68,5.75,1415956,0
+PTLO.US,D,20260206,000000,5.72,6.035,5.65,5.96,1512687,0
+PTLO.US,D,20260209,000000,5.92,6.06,5.845,6.06,1231911,0
+PTLO.US,D,20260210,000000,6.03,6.12,5.915,5.96,1276188,0
+PTLO.US,D,20260211,000000,5.96,6.04,5.78,5.81,1107249,0
+PTLO.US,D,20260212,000000,5.8,5.83,5.34,5.46,2601055,0
+PTLO.US,D,20260213,000000,5.48,5.575,5.4,5.4,1116491,0
+PTLO.US,D,20260217,000000,5.48,5.54,5.3707,5.49,942064,0
+PTLO.US,D,20260218,000000,5.5,5.77,5.465,5.7,1142059,0
diff --git a/daily/us/nasdaq stocks/2/qldy.us.txt b/daily/us/nasdaq stocks/2/qldy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd839719aedb73637032daaf0499b4f165347a2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qldy.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QLDY.US,D,20250918,000000,50.51,50.71,50.39,50.5289,16442,0
+QLDY.US,D,20250919,000000,51.37,51.37,50.66,50.865,26057,0
+QLDY.US,D,20250922,000000,50.95,51.29,50.907,51.25,22951,0
+QLDY.US,D,20250923,000000,51.44,51.44,50.87,50.953,18604,0
+QLDY.US,D,20250924,000000,51,51.065,50.51,50.775,37228,0
+QLDY.US,D,20250925,000000,50.24,50.5,49.92,50.2711,15547,0
+QLDY.US,D,20250926,000000,50.5214,50.5751,50.1685,50.5751,12103,0
+QLDY.US,D,20250929,000000,50.99,51.17,50.7394,50.8307,20139,0
+QLDY.US,D,20250930,000000,50.71,51.06,50.65,51.02,23937,0
+QLDY.US,D,20251001,000000,51.17,51.21,50.6092,51.145,20773,0
+QLDY.US,D,20251002,000000,51.61,51.61,51.1439,51.4173,17904,0
+QLDY.US,D,20251003,000000,51.33,51.33,50.87,50.9551,23001,0
+QLDY.US,D,20251006,000000,51.32,51.33,51.09,51.206,28605,0
+QLDY.US,D,20251007,000000,51.41,51.42,50.8553,50.9372,28457,0
+QLDY.US,D,20251008,000000,50.73,51.1422,50.7275,51.1422,23145,0
+QLDY.US,D,20251009,000000,51.84,51.84,50.82,51.1627,28639,0
+QLDY.US,D,20251010,000000,51.09,51.16,49.2165,49.2225,62703,0
+QLDY.US,D,20251013,000000,49.86,50.335,49.636,50.0246,32718,0
+QLDY.US,D,20251014,000000,49.67,50.2,49.32,49.8264,20571,0
+QLDY.US,D,20251015,000000,50.26,50.453,49.7745,50.0052,16915,0
+QLDY.US,D,20251016,000000,50.25,50.47,49.430724,49.7364,23866,0
+QLDY.US,D,20251017,000000,49.28,49.86,49.22,49.7328,23693,0
+QLDY.US,D,20251020,000000,50,50.55,50,50.5172,22766,0
+QLDY.US,D,20251021,000000,50.53,50.65,50.38,50.6085,21590,0
+QLDY.US,D,20251022,000000,50.86,50.86,49.47,49.8879,30172,0
+QLDY.US,D,20251023,000000,49.78,50.25,49.7262,50.24,38324,0
+QLDY.US,D,20251024,000000,50.55,50.72,50.483,50.5847,25013,0
+QLDY.US,D,20251027,000000,51.31,51.61,51.19,51.5714,43274,0
+QLDY.US,D,20251028,000000,51.74,52.245,51.74,52.1318,28676,0
+QLDY.US,D,20251029,000000,52.165,52.35,51.64,52.13,37490,0
+QLDY.US,D,20251030,000000,51.98,51.98,51.4363,51.4363,35556,0
+QLDY.US,D,20251031,000000,51.88,51.88,51.22,51.4993,28224,0
+QLDY.US,D,20251103,000000,51.88,52.03,51.38,51.6461,45230,0
+QLDY.US,D,20251104,000000,51.35,51.35,50.4,50.4464,60427,0
+QLDY.US,D,20251105,000000,50.29,50.79,49.99,50.5465,22188,0
+QLDY.US,D,20251106,000000,50.4,50.4,49.5555,49.61,32963,0
+QLDY.US,D,20251107,000000,49.18,49.18,48.27,49.1184,50359,0
+QLDY.US,D,20251110,000000,50.17,50.4,49.906,50.359,33989,0
+QLDY.US,D,20251111,000000,50.23,50.42,49.89,50.2289,24079,0
+QLDY.US,D,20251112,000000,50.42,50.42,49.78,49.9997,37588,0
+QLDY.US,D,20251113,000000,49.75,49.75,48.6535,48.8456,64117,0
+QLDY.US,D,20251114,000000,47.89,49.05,47.706,48.566,49120,0
+QLDY.US,D,20251117,000000,48.56,49.09,47.9171,48.1,82035,0
+QLDY.US,D,20251118,000000,47.8,47.8818,47.07,47.36,44991,0
+QLDY.US,D,20251119,000000,47.14,47.65,47.0231,47.5,27089,0
+QLDY.US,D,20251120,000000,48.65,48.8,46.25,46.45,39178,0
+QLDY.US,D,20251121,000000,46.3,46.96,45.62,46.38,42226,0
+QLDY.US,D,20251124,000000,47.06,47.8948,47.06,47.77,17151,0
+QLDY.US,D,20251125,000000,47.79,48.38,47.38,48.2619,33634,0
+QLDY.US,D,20251126,000000,48.46,48.75,48.27,48.65,20483,0
+QLDY.US,D,20251128,000000,48.8,49.16,48.78,49.0001,23508,0
+QLDY.US,D,20251201,000000,48.5,49.06,48.38,48.7065,40139,0
+QLDY.US,D,20251202,000000,49.07,49.41,48.994,49.3042,41360,0
+QLDY.US,D,20251203,000000,48.97,49.4,48.8002,49.3318,30007,0
+QLDY.US,D,20251204,000000,49.49,49.49,48.95,49.2256,33863,0
+QLDY.US,D,20251205,000000,49.2126,49.5699,49.12,49.39,38197,0
+QLDY.US,D,20251208,000000,49.55,49.55,49.018,49.1141,41729,0
+QLDY.US,D,20251209,000000,49.09,49.3291,48.91,49.2457,29839,0
+QLDY.US,D,20251210,000000,48.92,49.5,48.815,49.4038,16018,0
+QLDY.US,D,20251211,000000,49,49.25,48.55,49.1723,31270,0
+QLDY.US,D,20251212,000000,48.76,48.76,47.79,47.9262,30782,0
+QLDY.US,D,20251215,000000,48.35,48.35,47.52,47.6761,24037,0
+QLDY.US,D,20251216,000000,47.405,47.82,47.2464,47.6975,26355,0
+QLDY.US,D,20251217,000000,47.65,47.75,46.5675,46.5675,30686,0
+QLDY.US,D,20251218,000000,47.11,47.48,47.05,47.2088,19537,0
+QLDY.US,D,20251219,000000,47.21,47.79,47.21,47.7332,21104,0
+QLDY.US,D,20251222,000000,48.04,48.12,47.86,47.9861,30031,0
+QLDY.US,D,20251223,000000,47.93,48.355,47.8538,48.3375,25895,0
+QLDY.US,D,20251224,000000,48.13,48.33,48.065,48.3063,17027,0
+QLDY.US,D,20251226,000000,48.27,48.469,48.1701,48.3395,15097,0
+QLDY.US,D,20251229,000000,47.65,47.9,47.6191,47.8094,29667,0
+QLDY.US,D,20251230,000000,47.58,48,47.4446,47.7478,31253,0
+QLDY.US,D,20251231,000000,47.5,47.51,46.8,46.923,36599,0
+QLDY.US,D,20260102,000000,47.25,47.5799,46.4815,46.6266,48173,0
+QLDY.US,D,20260105,000000,46.88,47.08,46.8095,46.8766,30909,0
+QLDY.US,D,20260106,000000,46.9,47.42,46.9,47.375,15849,0
+QLDY.US,D,20260107,000000,47.21,47.6,47.19,47.2963,16935,0
+QLDY.US,D,20260108,000000,47.1407,47.1407,46.83,47.0092,29039,0
+QLDY.US,D,20260109,000000,46.76,47.44,46.75,47.3937,21966,0
+QLDY.US,D,20260112,000000,47.05,47.59,47.05,47.4998,27956,0
+QLDY.US,D,20260113,000000,47.58,47.635,47.12,47.3379,40892,0
+QLDY.US,D,20260114,000000,46.93,46.93,46.3001,46.629,47732,0
+QLDY.US,D,20260115,000000,47.12,47.14,46.7579,46.7579,16883,0
+QLDY.US,D,20260116,000000,46.7,46.88,46.28,46.5034,39450,0
+QLDY.US,D,20260120,000000,45.51,45.87,45.2845,45.3125,49681,0
+QLDY.US,D,20260121,000000,45.14,45.975,45.11,45.7257,33305,0
+QLDY.US,D,20260122,000000,46.18,46.33,45.99,46.1531,24406,0
+QLDY.US,D,20260123,000000,45.86,46.35,45.86,46.1918,20178,0
+QLDY.US,D,20260126,000000,46.18,46.6199,46.18,46.475,24131,0
+QLDY.US,D,20260127,000000,46.65,47.11,46.65,47.11,54049,0
+QLDY.US,D,20260128,000000,47.09,47.2799,46.82,46.9954,35657,0
+QLDY.US,D,20260129,000000,46.84,46.84,45.86,46.6007,23495,0
+QLDY.US,D,20260130,000000,46.15,46.3499,45.6,45.7699,55817,0
+QLDY.US,D,20260202,000000,45.4,46.205,45.4,46.055,26774,0
+QLDY.US,D,20260203,000000,46.19,46.19,44.79,45.3086,54380,0
+QLDY.US,D,20260204,000000,45.03,45.03,43.81,44.2091,30243,0
+QLDY.US,D,20260205,000000,43.65,44.0581,43.27,43.57,42684,0
+QLDY.US,D,20260206,000000,43.64,44.2318,43.3601,44.2318,30068,0
+QLDY.US,D,20260209,000000,44.12,44.81,44.001,44.6487,17151,0
+QLDY.US,D,20260210,000000,44.81,44.98,44.36,44.3974,10072,0
+QLDY.US,D,20260211,000000,44.59,44.6,43.86,44.2842,22169,0
+QLDY.US,D,20260212,000000,44.27,44.38,43.13,43.1993,27815,0
+QLDY.US,D,20260213,000000,42.89,43.37,42.71,43.0764,18830,0
+QLDY.US,D,20260217,000000,42.82,43.23,42.47,43.0529,41859,0
+QLDY.US,D,20260218,000000,43.0399,43.52,42.8986,43.31,23027,0
diff --git a/daily/us/nasdaq stocks/2/qsiaw.us.txt b/daily/us/nasdaq stocks/2/qsiaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24a14fec2bfa4caee296d860bc54302fc0172645
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qsiaw.us.txt	
@@ -0,0 +1,1226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QSIAW.US,D,20201130,000000,0.85,0.85,0.85,0.85,2700,0
+QSIAW.US,D,20201201,000000,1,1.15,1,1.15,7801,0
+QSIAW.US,D,20201202,000000,1.0501,1.0501,1.045,1.045,368,0
+QSIAW.US,D,20201203,000000,1,1,1,1,25001,0
+QSIAW.US,D,20201204,000000,0.94,1.11,0.94,1.1,101673,0
+QSIAW.US,D,20201207,000000,2.1,2.3,1.05,1.19,31247,0
+QSIAW.US,D,20201208,000000,1.14,1.22,1,1,43788,0
+QSIAW.US,D,20201209,000000,1.03,2.1,1.02,1.2,23040,0
+QSIAW.US,D,20201210,000000,1.22,1.22,1.22,1.22,200,0
+QSIAW.US,D,20201214,000000,1.28,1.33,1.28,1.3121,3722,0
+QSIAW.US,D,20201215,000000,1.28,1.28,1.28,1.28,987,0
+QSIAW.US,D,20201216,000000,1.29,1.3,1.2899,1.3,48634,0
+QSIAW.US,D,20201217,000000,1.3,1.3,1.23,1.2361,600,0
+QSIAW.US,D,20201218,000000,1.23,1.23,1.23,1.23,100,0
+QSIAW.US,D,20201221,000000,1.23,1.3,1.17,1.17,53070,0
+QSIAW.US,D,20201222,000000,1.19,1.29,1.19,1.25,50790,0
+QSIAW.US,D,20201223,000000,1.25,1.25,1.25,1.25,1001,0
+QSIAW.US,D,20201224,000000,1.25,1.25,1.25,1.25,3540,0
+QSIAW.US,D,20201228,000000,1.25,1.26,1.17,1.25,36892,0
+QSIAW.US,D,20201229,000000,1.25,1.25,1.23,1.25,23844,0
+QSIAW.US,D,20201230,000000,1.25,1.25,1.16,1.16,7170,0
+QSIAW.US,D,20201231,000000,1.12,1.24,1.03,1.14,20445,0
+QSIAW.US,D,20210104,000000,1.13,1.1581,1.05,1.15,18161,0
+QSIAW.US,D,20210105,000000,1.15,1.3,1.15,1.3,72404,0
+QSIAW.US,D,20210106,000000,1.4,1.4,1.4,1.4,718,0
+QSIAW.US,D,20210107,000000,1.295,1.295,1.295,1.295,150,0
+QSIAW.US,D,20210108,000000,1.45,1.45,1.3,1.3057,5537,0
+QSIAW.US,D,20210111,000000,1.68,1.68,1.32,1.32,5901,0
+QSIAW.US,D,20210112,000000,1.65,1.66,1.6,1.66,27500,0
+QSIAW.US,D,20210113,000000,1.52,1.573,1.52,1.573,510,0
+QSIAW.US,D,20210114,000000,1.58,1.66,1.45,1.65,17680,0
+QSIAW.US,D,20210115,000000,1.53,1.57,1.49,1.57,16956,0
+QSIAW.US,D,20210119,000000,1.99,1.99,1.5,1.69,11727,0
+QSIAW.US,D,20210120,000000,1.62,1.65,1.48,1.48,12883,0
+QSIAW.US,D,20210121,000000,1.77,1.77,1.505,1.75,175232,0
+QSIAW.US,D,20210122,000000,1.8,2.0991,1.79,2.09,15191,0
+QSIAW.US,D,20210125,000000,1.75,2.1,1.75,2.1,38899,0
+QSIAW.US,D,20210126,000000,2.02,2.03,2,2,3530,0
+QSIAW.US,D,20210127,000000,1.77,1.86,1.41,1.41,27752,0
+QSIAW.US,D,20210128,000000,1.4,1.75,1.4,1.75,6300,0
+QSIAW.US,D,20210201,000000,1.4001,1.8,1.4001,1.8,1174,0
+QSIAW.US,D,20210202,000000,1.6999,1.79,1.42,1.675,3983,0
+QSIAW.US,D,20210203,000000,2.1639,2.19,1.81,1.81,11304,0
+QSIAW.US,D,20210204,000000,1.85,1.85,1.8,1.8,6066,0
+QSIAW.US,D,20210205,000000,2,2.0001,1.91,1.99,2545,0
+QSIAW.US,D,20210208,000000,1.99,1.99,1.9,1.9,1497,0
+QSIAW.US,D,20210209,000000,1.97,1.98,1.6,1.73,2250,0
+QSIAW.US,D,20210210,000000,1.97,1.99,1.8,1.8,1331,0
+QSIAW.US,D,20210211,000000,1.81,1.81,1.81,1.81,100,0
+QSIAW.US,D,20210212,000000,1.8,1.81,1.79,1.8,5860,0
+QSIAW.US,D,20210216,000000,1.85,1.86,1.72,1.72,819,0
+QSIAW.US,D,20210217,000000,1.765,1.78,1.76,1.76,2015,0
+QSIAW.US,D,20210218,000000,5.99,11.5,5.61,9.69,3161235,0
+QSIAW.US,D,20210219,000000,8.98,9.2,8.5,8.65,483459,0
+QSIAW.US,D,20210222,000000,8.5,8.99,7.3,7.415,349144,0
+QSIAW.US,D,20210223,000000,7.12,7.1999,6.09,6.51,232702,0
+QSIAW.US,D,20210224,000000,7,7.2,6.23,6.27,145822,0
+QSIAW.US,D,20210225,000000,6.33,6.3615,5.02,5.05,272503,0
+QSIAW.US,D,20210226,000000,5,5.548,4.63,5.05,184479,0
+QSIAW.US,D,20210301,000000,5.25,5.7,4.99,5,115048,0
+QSIAW.US,D,20210302,000000,5.24,5.5,4.63,4.68,107528,0
+QSIAW.US,D,20210303,000000,4.76,4.76,4.28,4.3,241952,0
+QSIAW.US,D,20210304,000000,4.15,4.56,2.7,3.399,249069,0
+QSIAW.US,D,20210305,000000,3.65,4.67,2.79,4.2,223785,0
+QSIAW.US,D,20210308,000000,4.35,4.49,3.75,3.89,68390,0
+QSIAW.US,D,20210309,000000,4.09,4.17,3.56,4.03,136000,0
+QSIAW.US,D,20210310,000000,4.5,5.35,4.1001,4.44,64307,0
+QSIAW.US,D,20210311,000000,4.65,4.84,4.4,4.6,41571,0
+QSIAW.US,D,20210312,000000,4.8,4.8,4.4601,4.75,70471,0
+QSIAW.US,D,20210315,000000,4.88,5,4.66,5,59364,0
+QSIAW.US,D,20210316,000000,4.79,4.99,4.4601,4.515,55669,0
+QSIAW.US,D,20210317,000000,4.54,4.58,4.25,4.37,81096,0
+QSIAW.US,D,20210318,000000,4.45,4.5977,4.14,4.18,35760,0
+QSIAW.US,D,20210319,000000,4.14,4.2641,4,4.09,296057,0
+QSIAW.US,D,20210322,000000,3.96,4.2766,3.8,3.86,38481,0
+QSIAW.US,D,20210323,000000,3.88,3.99,3.72,3.75,58140,0
+QSIAW.US,D,20210324,000000,3.8299,3.84,3.63,3.76,74052,0
+QSIAW.US,D,20210325,000000,3.62,3.6301,3.35,3.48,104238,0
+QSIAW.US,D,20210326,000000,3.38,3.8,3.3601,3.73,57810,0
+QSIAW.US,D,20210329,000000,3.91,3.93,3.71,3.75,16099,0
+QSIAW.US,D,20210330,000000,3.61,3.725,3.54,3.54,15167,0
+QSIAW.US,D,20210331,000000,3.8,3.8,3.26,3.27,30068,0
+QSIAW.US,D,20210401,000000,3.6,3.67,3.3,3.57,70440,0
+QSIAW.US,D,20210405,000000,3.51,4.42,3.51,3.75,60138,0
+QSIAW.US,D,20210406,000000,3.55,3.649,3.55,3.61,33294,0
+QSIAW.US,D,20210407,000000,3.57,3.72,3.57,3.64,14888,0
+QSIAW.US,D,20210408,000000,3.6,3.74,3.55,3.7283,8960,0
+QSIAW.US,D,20210409,000000,3.55,3.89,3.49,3.6199,19871,0
+QSIAW.US,D,20210412,000000,3.5,3.5,3.33,3.4,16577,0
+QSIAW.US,D,20210413,000000,3.4,3.4001,3.2,3.33,10592,0
+QSIAW.US,D,20210414,000000,3.32,3.52,3.11,3.11,18784,0
+QSIAW.US,D,20210415,000000,3.59,3.59,2.51,2.59,129898,0
+QSIAW.US,D,20210416,000000,2.6,2.91,2.6,2.7999,74354,0
+QSIAW.US,D,20210419,000000,2.78,2.78,2.47,2.47,54357,0
+QSIAW.US,D,20210420,000000,2.535,2.535,2.15,2.17,94437,0
+QSIAW.US,D,20210421,000000,2.0801,2.413,2.05,2.413,52627,0
+QSIAW.US,D,20210422,000000,2.35,2.47,2.3,2.39,34520,0
+QSIAW.US,D,20210423,000000,2.4,2.45,2.37,2.43,16621,0
+QSIAW.US,D,20210426,000000,2.74,2.74,2.4,2.475,39364,0
+QSIAW.US,D,20210427,000000,2.45,2.455,2.34,2.455,11783,0
+QSIAW.US,D,20210428,000000,2.24,2.47,2.24,2.375,19556,0
+QSIAW.US,D,20210429,000000,2.43,2.49,2.4,2.4699,16927,0
+QSIAW.US,D,20210430,000000,2.3559,2.62,2.35,2.57,9661,0
+QSIAW.US,D,20210503,000000,2.54,2.54,2.43,2.43,4263,0
+QSIAW.US,D,20210504,000000,2.46,2.54,2.38,2.42,16986,0
+QSIAW.US,D,20210505,000000,2.54,2.54,2.3581,2.3581,8224,0
+QSIAW.US,D,20210506,000000,2.3799,2.3799,2.2114,2.2501,19136,0
+QSIAW.US,D,20210507,000000,2.48,2.48,2.3,2.37,5511,0
+QSIAW.US,D,20210510,000000,2.5,2.5,2.2,2.28,16293,0
+QSIAW.US,D,20210511,000000,2.09,2.19,2.05,2.135,34444,0
+QSIAW.US,D,20210512,000000,2.1201,2.2,1.91,1.91,48932,0
+QSIAW.US,D,20210513,000000,2.06,2.16,1.91,1.91,23375,0
+QSIAW.US,D,20210514,000000,2,2.07,1.8201,1.9,17793,0
+QSIAW.US,D,20210517,000000,1.91,2.12,1.9,1.978,15887,0
+QSIAW.US,D,20210518,000000,2.08,2.15,1.8,1.91,44146,0
+QSIAW.US,D,20210519,000000,1.8601,1.94,1.86,1.94,6069,0
+QSIAW.US,D,20210520,000000,1.96,2.1001,1.9,2.1001,21317,0
+QSIAW.US,D,20210521,000000,2.24,2.26,2.09,2.2299,14966,0
+QSIAW.US,D,20210524,000000,2.2,2.4,2.1899,2.3616,24232,0
+QSIAW.US,D,20210525,000000,2.3,2.44,2.3,2.3807,28151,0
+QSIAW.US,D,20210526,000000,2.42,2.5,2.3301,2.45,29428,0
+QSIAW.US,D,20210527,000000,2.45,2.7001,2.41,2.6,32838,0
+QSIAW.US,D,20210528,000000,2.68,2.75,2.65,2.75,37535,0
+QSIAW.US,D,20210601,000000,2.75,2.82,2.49,2.7,19264,0
+QSIAW.US,D,20210602,000000,2.56,2.86,2.56,2.74,10832,0
+QSIAW.US,D,20210603,000000,2.83,2.83,2.63,2.63,5338,0
+QSIAW.US,D,20210604,000000,2.63,2.63,2.54,2.615,14147,0
+QSIAW.US,D,20210607,000000,2.64,2.78,2.54,2.765,27108,0
+QSIAW.US,D,20210608,000000,2.77,2.8779,2.7495,2.83,50151,0
+QSIAW.US,D,20210609,000000,2.81,2.91,2.75,2.825,82543,0
+QSIAW.US,D,20210610,000000,2.85,2.98,2.8,2.8801,26005,0
+QSIAW.US,D,20210611,000000,3.75,3.79,2.5476,2.66,17400,0
+QSIAW.US,D,20210614,000000,2.99,2.99,1.81,2.41,138631,0
+QSIAW.US,D,20210615,000000,2.23,2.72,2.2,2.28,17847,0
+QSIAW.US,D,20210616,000000,2.52,2.52,2.02,2.18,35953,0
+QSIAW.US,D,20210617,000000,2.2,2.46,2.025,2.06,58740,0
+QSIAW.US,D,20210618,000000,2.5,2.5,2.2,2.44,169808,0
+QSIAW.US,D,20210621,000000,2.45,2.68,2.38,2.58,131308,0
+QSIAW.US,D,20210622,000000,2.7,2.84,2.69,2.73,98925,0
+QSIAW.US,D,20210623,000000,2.74,2.94,2.69,2.84,14997,0
+QSIAW.US,D,20210624,000000,2.8,2.89,2.6,2.8301,33413,0
+QSIAW.US,D,20210625,000000,2.85,3.29,2.85,3.04,75580,0
+QSIAW.US,D,20210628,000000,3.08,3.43,3.08,3.41,101878,0
+QSIAW.US,D,20210629,000000,3.56,3.83,3.27,3.83,96744,0
+QSIAW.US,D,20210630,000000,3.8,3.97,3.5598,3.76,57107,0
+QSIAW.US,D,20210701,000000,3.9,3.9,3.55,3.84,28668,0
+QSIAW.US,D,20210702,000000,3.82,3.95,3.78,3.8939,57761,0
+QSIAW.US,D,20210706,000000,3.95,4.11,3.61,3.8,28130,0
+QSIAW.US,D,20210707,000000,3.79,3.8,3.4,3.64,45937,0
+QSIAW.US,D,20210708,000000,3.59,3.9099,3.4,3.83,23086,0
+QSIAW.US,D,20210709,000000,3.84,4.135,3.8,4.12,41719,0
+QSIAW.US,D,20210712,000000,4.02,4.36,3.9,3.9399,20305,0
+QSIAW.US,D,20210713,000000,3.9,3.9799,3.6,3.6,52850,0
+QSIAW.US,D,20210714,000000,4.1,4.1,3.6,3.7,31556,0
+QSIAW.US,D,20210715,000000,3.6,3.7,3.32,3.42,46240,0
+QSIAW.US,D,20210716,000000,3.43,3.46,3.01,3.01,18227,0
+QSIAW.US,D,20210719,000000,2.91,3.37,2.87,3.11,34209,0
+QSIAW.US,D,20210720,000000,3.3,3.45,3.15,3.35,38856,0
+QSIAW.US,D,20210721,000000,3.244,3.52,3.23,3.4701,17606,0
+QSIAW.US,D,20210722,000000,3.35,3.51,3.35,3.4,12065,0
+QSIAW.US,D,20210723,000000,3.35,3.35,3.13,3.25,13261,0
+QSIAW.US,D,20210726,000000,3.22,3.34,3.142,3.3,55915,0
+QSIAW.US,D,20210727,000000,3.19,3.19,2.9101,2.95,26729,0
+QSIAW.US,D,20210728,000000,3.005,3.06,2.85,2.88,11675,0
+QSIAW.US,D,20210729,000000,2.88,2.97,2.65,2.7,81132,0
+QSIAW.US,D,20210730,000000,2.8,2.8,2.55,2.67,60059,0
+QSIAW.US,D,20210802,000000,2.75,2.83,2.67,2.67,47349,0
+QSIAW.US,D,20210804,000000,2.67,2.8,2.565,2.75,9566,0
+QSIAW.US,D,20210805,000000,2.73,2.95,2.5201,2.76,24571,0
+QSIAW.US,D,20210806,000000,2.95,2.95,2.7,2.75,9073,0
+QSIAW.US,D,20210809,000000,2.79,2.8096,2.71,2.796,12656,0
+QSIAW.US,D,20210810,000000,2.96,3.29,2.62,2.66,8388,0
+QSIAW.US,D,20210811,000000,2.55,2.76,2.4056,2.75,27994,0
+QSIAW.US,D,20210812,000000,2.64,2.86,2.5028,2.75,7765,0
+QSIAW.US,D,20210813,000000,2.55,2.58,2.15,2.15,37522,0
+QSIAW.US,D,20210816,000000,2.15,2.3,2.1266,2.2001,10825,0
+QSIAW.US,D,20210817,000000,2.17,2.33,2.01,2.2,21808,0
+QSIAW.US,D,20210818,000000,2.2,2.32,2.01,2.0201,20603,0
+QSIAW.US,D,20210819,000000,2.14,2.18,2.01,2.011,6478,0
+QSIAW.US,D,20210820,000000,2.03,2.0967,2,2.02,17045,0
+QSIAW.US,D,20210823,000000,2.19,2.34,2.18,2.29,21557,0
+QSIAW.US,D,20210824,000000,2.74,2.74,2.2001,2.52,3840,0
+QSIAW.US,D,20210825,000000,2.455,2.51,2.3,2.49,11779,0
+QSIAW.US,D,20210826,000000,2.26,2.35,2.24,2.3,10776,0
+QSIAW.US,D,20210827,000000,2.52,2.7,2.3701,2.57,17542,0
+QSIAW.US,D,20210830,000000,2.48,2.58,2.24,2.24,60003,0
+QSIAW.US,D,20210831,000000,2.2601,2.36,2.23,2.25,23558,0
+QSIAW.US,D,20210901,000000,2.4743,2.55,2.32,2.45,23719,0
+QSIAW.US,D,20210902,000000,2.5,2.5,2.36,2.42,43006,0
+QSIAW.US,D,20210903,000000,2.39,2.39,2.21,2.28,35969,0
+QSIAW.US,D,20210907,000000,2.2,2.24,2.08,2.09,19349,0
+QSIAW.US,D,20210908,000000,2.05,2.0893,1.84,1.8906,35662,0
+QSIAW.US,D,20210909,000000,1.95,2.36,1.95,2.07,38508,0
+QSIAW.US,D,20210910,000000,2.01,2.07,1.94,1.99,34081,0
+QSIAW.US,D,20210913,000000,1.99,2.15,1.86,2.13,29694,0
+QSIAW.US,D,20210914,000000,1.9401,2.24,1.9,2.14,20245,0
+QSIAW.US,D,20210915,000000,2.09,2.09,2.05,2.0701,1377,0
+QSIAW.US,D,20210916,000000,2.07,2.25,2.01,2.02,25384,0
+QSIAW.US,D,20210917,000000,2,2.24,1.92,2.24,25944,0
+QSIAW.US,D,20210920,000000,2.02,2.0499,1.95,2.01,6039,0
+QSIAW.US,D,20210921,000000,2,2.0008,1.96,2,2025,0
+QSIAW.US,D,20210922,000000,2,2.33,2,2.33,12072,0
+QSIAW.US,D,20210923,000000,2.07,2.2,2,2.2,16899,0
+QSIAW.US,D,20210924,000000,2.3,2.3,2.06,2.2,8418,0
+QSIAW.US,D,20210927,000000,2.09,2.36,2.09,2.31,13496,0
+QSIAW.US,D,20210928,000000,2.31,2.31,2.19,2.2,8382,0
+QSIAW.US,D,20210929,000000,2.2,2.205,2.13,2.13,25058,0
+QSIAW.US,D,20210930,000000,2.1,2.15,2.03,2.03,8180,0
+QSIAW.US,D,20211001,000000,2.04,2.16,2,2.1,19513,0
+QSIAW.US,D,20211004,000000,2.1,2.1258,1.97,2,13582,0
+QSIAW.US,D,20211005,000000,1.98,2.05,1.77,1.84,79624,0
+QSIAW.US,D,20211006,000000,1.81,1.8799,1.75,1.8399,16515,0
+QSIAW.US,D,20211007,000000,1.85,2.055,1.84,2.015,22978,0
+QSIAW.US,D,20211008,000000,2.05,2.05,1.9341,1.94,9527,0
+QSIAW.US,D,20211011,000000,2,2.125,2,2.09,39426,0
+QSIAW.US,D,20211012,000000,2.09,2.11,2.09,2.09,12473,0
+QSIAW.US,D,20211013,000000,2.1299,2.13,2.09,2.1,6078,0
+QSIAW.US,D,20211014,000000,2,2.18,2,2.05,10001,0
+QSIAW.US,D,20211015,000000,2.14,2.14,2.0491,2.0491,20811,0
+QSIAW.US,D,20211018,000000,2.03,2.04,2,2,4759,0
+QSIAW.US,D,20211019,000000,2.0001,2.14,2,2.07,12463,0
+QSIAW.US,D,20211020,000000,2.2,2.2,2.07,2.11,14905,0
+QSIAW.US,D,20211021,000000,2.12,2.15,2.07,2.14,6170,0
+QSIAW.US,D,20211022,000000,2.085,2.15,2,2.095,22289,0
+QSIAW.US,D,20211025,000000,2.05,2.1299,2.0099,2.06,10418,0
+QSIAW.US,D,20211026,000000,2.07,2.1399,2,2,36425,0
+QSIAW.US,D,20211027,000000,2.01,2.1051,2,2.0006,11875,0
+QSIAW.US,D,20211028,000000,2.01,2.01,1.9,1.93,21773,0
+QSIAW.US,D,20211029,000000,1.94,1.95,1.84,1.91,19596,0
+QSIAW.US,D,20211101,000000,1.9599,2.0786,1.94,2.0786,47977,0
+QSIAW.US,D,20211102,000000,2.06,2.1,1.9999,2.08,22033,0
+QSIAW.US,D,20211103,000000,2.15,2.15,2.0703,2.1099,12112,0
+QSIAW.US,D,20211104,000000,2.07,2.14,2.07,2.09,14602,0
+QSIAW.US,D,20211105,000000,2.04,2.0507,1.91,2.01,17730,0
+QSIAW.US,D,20211108,000000,2,2.0662,1.88,2.0003,21305,0
+QSIAW.US,D,20211109,000000,2.03,2.03,1.9201,1.93,7614,0
+QSIAW.US,D,20211110,000000,1.92,2,1.72,1.79,32865,0
+QSIAW.US,D,20211111,000000,1.8399,2.0683,1.8,1.9971,29860,0
+QSIAW.US,D,20211112,000000,1.93,2.17,1.89,2.1,15292,0
+QSIAW.US,D,20211115,000000,2.05,2.05,1.9,2,11100,0
+QSIAW.US,D,20211116,000000,1.9101,2.1301,1.9101,2.08,28320,0
+QSIAW.US,D,20211117,000000,2.0699,2.0699,1.92,1.95,24758,0
+QSIAW.US,D,20211118,000000,1.9,1.9,1.865,1.8799,9338,0
+QSIAW.US,D,20211119,000000,1.9,1.92,1.89,1.92,1420,0
+QSIAW.US,D,20211122,000000,1.89,1.89,1.77,1.77,66313,0
+QSIAW.US,D,20211123,000000,1.7701,1.8,1.6,1.6,24005,0
+QSIAW.US,D,20211124,000000,1.79,1.79,1.65,1.69,19156,0
+QSIAW.US,D,20211126,000000,1.64,1.73,1.62,1.66,15540,0
+QSIAW.US,D,20211129,000000,1.68,1.78,1.59,1.6001,23735,0
+QSIAW.US,D,20211130,000000,1.6499,1.65,1.37,1.57,60318,0
+QSIAW.US,D,20211201,000000,1.47,1.6,1.41,1.41,25840,0
+QSIAW.US,D,20211202,000000,1.51,1.51,1.21,1.24,57675,0
+QSIAW.US,D,20211203,000000,1.22,1.22,1.01,1.11,68213,0
+QSIAW.US,D,20211206,000000,1.05,1.12,1.05,1.11,23351,0
+QSIAW.US,D,20211207,000000,1.165,1.3,1.16,1.205,80894,0
+QSIAW.US,D,20211208,000000,1.25,1.4002,1.25,1.4002,25733,0
+QSIAW.US,D,20211209,000000,1.5,1.52,1.32,1.32,37214,0
+QSIAW.US,D,20211210,000000,1.32,1.34,1.32,1.32,24099,0
+QSIAW.US,D,20211213,000000,1.37,1.37,1.32,1.32,9118,0
+QSIAW.US,D,20211214,000000,1.32,1.36,1.32,1.3201,19211,0
+QSIAW.US,D,20211215,000000,1.3201,1.375,1.24,1.375,24190,0
+QSIAW.US,D,20211216,000000,1.3501,1.365,1.1901,1.25,5230,0
+QSIAW.US,D,20211217,000000,1.17,1.25,1.1,1.1,44567,0
+QSIAW.US,D,20211220,000000,1.1001,1.31,1.1001,1.275,20766,0
+QSIAW.US,D,20211221,000000,1.55,1.78,1.55,1.7,218205,0
+QSIAW.US,D,20211222,000000,1.71,1.71,1.6,1.6,31933,0
+QSIAW.US,D,20211223,000000,1.72,2.03,1.7,1.92,201121,0
+QSIAW.US,D,20211227,000000,1.9,2.03,1.86,1.86,36269,0
+QSIAW.US,D,20211228,000000,1.87,1.95,1.83,1.8499,29029,0
+QSIAW.US,D,20211229,000000,1.83,1.84,1.71,1.77,20854,0
+QSIAW.US,D,20211230,000000,1.77,1.9,1.77,1.88,25403,0
+QSIAW.US,D,20211231,000000,1.8,1.9,1.66,1.7986,80331,0
+QSIAW.US,D,20220103,000000,1.91,1.91,1.8,1.88,7980,0
+QSIAW.US,D,20220104,000000,1.99,1.99,1.7,1.78,12177,0
+QSIAW.US,D,20220105,000000,1.7,1.82,1.58,1.58,20926,0
+QSIAW.US,D,20220106,000000,1.6399,1.6399,1.51,1.53,15734,0
+QSIAW.US,D,20220107,000000,1.54,1.555,1.5,1.5,5496,0
+QSIAW.US,D,20220110,000000,1.6,1.6,1.42,1.4351,26961,0
+QSIAW.US,D,20220111,000000,1.76,1.76,1.42,1.57,14767,0
+QSIAW.US,D,20220112,000000,1.58,1.58,1.4605,1.4605,10927,0
+QSIAW.US,D,20220113,000000,1.46,1.48,1.4,1.4599,13116,0
+QSIAW.US,D,20220114,000000,1.41,1.47,1.36,1.36,8513,0
+QSIAW.US,D,20220118,000000,1.36,1.37,1.26,1.26,20845,0
+QSIAW.US,D,20220119,000000,1.29,1.2999,1.24,1.24,5583,0
+QSIAW.US,D,20220120,000000,1.23,1.3116,1.2,1.31,9135,0
+QSIAW.US,D,20220121,000000,1.31,1.31,1.27,1.27,23486,0
+QSIAW.US,D,20220124,000000,1.27,1.4,1.06,1.14,25537,0
+QSIAW.US,D,20220125,000000,1.11,1.14,1.06,1.09,13301,0
+QSIAW.US,D,20220126,000000,1.14,1.21,1.08,1.1777,62624,0
+QSIAW.US,D,20220127,000000,1.16,1.16,0.8606,0.9199,56756,0
+QSIAW.US,D,20220128,000000,0.91,0.91,0.85,0.8896,3007,0
+QSIAW.US,D,20220131,000000,0.86,0.95,0.85,0.93,13508,0
+QSIAW.US,D,20220201,000000,0.95,1.02,0.94,0.957,18833,0
+QSIAW.US,D,20220202,000000,0.94,0.945,0.94,0.9409,20220,0
+QSIAW.US,D,20220203,000000,0.94,0.9544,0.94,0.94,12461,0
+QSIAW.US,D,20220204,000000,0.94,0.99,0.9,0.941,28523,0
+QSIAW.US,D,20220207,000000,0.941,0.9599,0.89,0.8951,15276,0
+QSIAW.US,D,20220208,000000,0.89,0.9,0.89,0.9,11453,0
+QSIAW.US,D,20220209,000000,0.8901,1.13,0.89,1.04,25497,0
+QSIAW.US,D,20220210,000000,1.04,1.66,1,1.19,65439,0
+QSIAW.US,D,20220211,000000,1.1,1.2,1,1,9265,0
+QSIAW.US,D,20220214,000000,1.1,1.1,1,1,10192,0
+QSIAW.US,D,20220215,000000,1,1,0.92,0.95,15727,0
+QSIAW.US,D,20220216,000000,0.921,0.921,0.82,0.8401,39466,0
+QSIAW.US,D,20220217,000000,0.9,0.96,0.82,0.96,14457,0
+QSIAW.US,D,20220218,000000,0.8601,1.03,0.8102,1.03,6667,0
+QSIAW.US,D,20220222,000000,1,1.03,0.8939,1.03,9813,0
+QSIAW.US,D,20220223,000000,0.9802,0.9835,0.8311,0.8311,24252,0
+QSIAW.US,D,20220224,000000,0.7488,0.880669,0.72,0.85,35914,0
+QSIAW.US,D,20220225,000000,0.85,0.9299,0.8001,0.9299,5703,0
+QSIAW.US,D,20220228,000000,0.82,0.9194,0.79,0.9111,4863,0
+QSIAW.US,D,20220301,000000,0.85,1.02,0.8001,0.8229,37078,0
+QSIAW.US,D,20220302,000000,0.82,0.875,0.8,0.84,24193,0
+QSIAW.US,D,20220303,000000,0.85,0.8593,0.84,0.8478,9442,0
+QSIAW.US,D,20220304,000000,0.84,0.8649,0.84,0.85,4734,0
+QSIAW.US,D,20220307,000000,0.885,0.885,0.7503,0.758,11468,0
+QSIAW.US,D,20220308,000000,0.7,0.8998,0.7,0.8934,29108,0
+QSIAW.US,D,20220309,000000,0.8981,0.9599,0.79,0.9599,8622,0
+QSIAW.US,D,20220310,000000,0.91,0.9221,0.8138,0.9221,3254,0
+QSIAW.US,D,20220311,000000,0.83,0.8775,0.81,0.8772,4807,0
+QSIAW.US,D,20220314,000000,0.79,0.79,0.72,0.72,11802,0
+QSIAW.US,D,20220315,000000,0.72,0.7501,0.71,0.711,3286,0
+QSIAW.US,D,20220316,000000,0.71,0.8197,0.71,0.775123,10516,0
+QSIAW.US,D,20220317,000000,0.77,0.92,0.7205,0.9192,14971,0
+QSIAW.US,D,20220318,000000,0.9,0.9499,0.9,0.9497,3937,0
+QSIAW.US,D,20220321,000000,0.99,0.99,0.8851,0.9098,9040,0
+QSIAW.US,D,20220322,000000,0.8224,1.005,0.8224,0.9897,3523,0
+QSIAW.US,D,20220323,000000,1,1.0099,0.9999,1,7487,0
+QSIAW.US,D,20220324,000000,0.9403,1.01,0.9202,1.01,7056,0
+QSIAW.US,D,20220325,000000,1.6,1.6,1,1.098,3177,0
+QSIAW.US,D,20220328,000000,1.25,1.25,1,1,5833,0
+QSIAW.US,D,20220329,000000,1.02,1.3,1,1.21,12673,0
+QSIAW.US,D,20220330,000000,1.12,1.18,1.1,1.1547,8175,0
+QSIAW.US,D,20220331,000000,1.15,1.155,1.15,1.15,3363,0
+QSIAW.US,D,20220401,000000,1.15,1.2099,1.15,1.18,8306,0
+QSIAW.US,D,20220404,000000,1.18,1.18,1.04,1.04,15951,0
+QSIAW.US,D,20220405,000000,1.05,1.05,0.9397,0.94,27275,0
+QSIAW.US,D,20220406,000000,0.9301,0.99,0.9,0.956899,10972,0
+QSIAW.US,D,20220407,000000,0.9101,1.02,0.9,0.9499,8208,0
+QSIAW.US,D,20220408,000000,0.91,0.95,0.9,0.900101,4672,0
+QSIAW.US,D,20220411,000000,0.9,0.91,0.9,0.900123,3560,0
+QSIAW.US,D,20220412,000000,0.9,0.95,0.9,0.944,3951,0
+QSIAW.US,D,20220413,000000,0.96,0.9799,0.9,0.95,2991,0
+QSIAW.US,D,20220414,000000,0.9001,0.9398,0.8799,0.88,11483,0
+QSIAW.US,D,20220418,000000,0.9,0.9398,0.8501,0.8501,5609,0
+QSIAW.US,D,20220419,000000,0.8036,0.9418,0.7503,0.862,4676,0
+QSIAW.US,D,20220420,000000,0.8701,0.95,0.8701,0.94,6203,0
+QSIAW.US,D,20220421,000000,0.94,0.99,0.94,0.97,3257,0
+QSIAW.US,D,20220422,000000,1.02,1.02,0.9,0.9,4352,0
+QSIAW.US,D,20220425,000000,1.03,1.115,1.0297,1.0802,10992,0
+QSIAW.US,D,20220426,000000,1.13,1.13,0.8636,0.87,11030,0
+QSIAW.US,D,20220427,000000,0.940201,0.97,0.94,0.9562,13809,0
+QSIAW.US,D,20220428,000000,0.895201,0.9771,0.8576,0.9771,30816,0
+QSIAW.US,D,20220429,000000,0.77,0.9423,0.7,0.8751,26055,0
+QSIAW.US,D,20220502,000000,0.895,0.895,0.82,0.82,5040,0
+QSIAW.US,D,20220503,000000,0.88,0.88,0.803201,0.803201,1578,0
+QSIAW.US,D,20220504,000000,0.86,0.86,0.834,0.834,926,0
+QSIAW.US,D,20220505,000000,0.865,0.865,0.779999,0.781,1750,0
+QSIAW.US,D,20220506,000000,0.7899,0.8235,0.7799,0.790101,20526,0
+QSIAW.US,D,20220509,000000,0.71,0.7203,0.6021,0.6072,13500,0
+QSIAW.US,D,20220510,000000,0.5501,0.60815,0.5501,0.6,2861,0
+QSIAW.US,D,20220511,000000,0.64,0.64,0.521,0.5599,10317,0
+QSIAW.US,D,20220512,000000,0.53,0.57,0.4606,0.53,37393,0
+QSIAW.US,D,20220513,000000,0.6,0.6926,0.6,0.6898,5329,0
+QSIAW.US,D,20220516,000000,0.5963,0.69155,0.5963,0.6005,3690,0
+QSIAW.US,D,20220517,000000,0.6629,0.72,0.62,0.7,1901,0
+QSIAW.US,D,20220519,000000,0.7498,0.8412,0.7498,0.8412,11507,0
+QSIAW.US,D,20220520,000000,0.7208,0.7208,0.629998,0.7199,15940,0
+QSIAW.US,D,20220523,000000,0.76,0.7799,0.76,0.7799,500,0
+QSIAW.US,D,20220524,000000,0.710101,0.710101,0.710101,0.710101,617,0
+QSIAW.US,D,20220525,000000,0.7,0.7,0.6801,0.6801,4026,0
+QSIAW.US,D,20220526,000000,0.6801,0.6802,0.6801,0.6802,302,0
+QSIAW.US,D,20220527,000000,0.6805,0.7498,0.6801,0.7498,1702,0
+QSIAW.US,D,20220531,000000,0.75,0.7501,0.7498,0.7501,1839,0
+QSIAW.US,D,20220601,000000,0.800101,0.82245,0.7994,0.8,76230,0
+QSIAW.US,D,20220602,000000,0.765001,0.7999,0.7301,0.765,1662,0
+QSIAW.US,D,20220603,000000,0.8348,0.8348,0.7419,0.7419,5665,0
+QSIAW.US,D,20220606,000000,0.76,0.802,0.76,0.802,417,0
+QSIAW.US,D,20220607,000000,0.775045,0.775045,0.69,0.69,3717,0
+QSIAW.US,D,20220608,000000,0.72,0.7798,0.72,0.779599,1802,0
+QSIAW.US,D,20220609,000000,0.77,0.8199,0.77,0.8199,1951,0
+QSIAW.US,D,20220610,000000,0.77,0.7701,0.72,0.72,24641,0
+QSIAW.US,D,20220613,000000,0.63,0.7244,0.5246,0.66495,19457,0
+QSIAW.US,D,20220614,000000,0.64,0.64,0.64,0.64,6845,0
+QSIAW.US,D,20220615,000000,0.64,0.64,0.5026,0.63,6834,0
+QSIAW.US,D,20220616,000000,0.5126,0.5225,0.4901,0.4902,6301,0
+QSIAW.US,D,20220617,000000,0.5,0.5738,0.5,0.5738,1650,0
+QSIAW.US,D,20220621,000000,0.66,0.66,0.5111,0.5955,1011,0
+QSIAW.US,D,20220622,000000,0.55,0.6549,0.55,0.6549,2410,0
+QSIAW.US,D,20220623,000000,0.6199,0.6799,0.6199,0.630098,5787,0
+QSIAW.US,D,20220624,000000,0.6589,0.6589,0.6589,0.6589,2014,0
+QSIAW.US,D,20220627,000000,0.63,0.63,0.55,0.5501,10694,0
+QSIAW.US,D,20220628,000000,0.55,0.5524,0.55,0.55,4509,0
+QSIAW.US,D,20220629,000000,0.55,0.550713,0.55,0.550563,20024,0
+QSIAW.US,D,20220630,000000,0.57,0.5701,0.565,0.565,3403,0
+QSIAW.US,D,20220701,000000,0.6,0.6,0.55,0.55,1929,0
+QSIAW.US,D,20220705,000000,0.5801,0.5801,0.5801,0.5801,502,0
+QSIAW.US,D,20220707,000000,0.69,0.69,0.5501,0.6002,2115,0
+QSIAW.US,D,20220711,000000,0.600201,0.601226,0.6,0.6,5817,0
+QSIAW.US,D,20220712,000000,0.58,0.5801,0.58,0.5801,6600,0
+QSIAW.US,D,20220715,000000,0.59,0.59,0.59,0.59,442,0
+QSIAW.US,D,20220718,000000,0.59,0.59,0.59,0.59,325,0
+QSIAW.US,D,20220720,000000,0.63,0.63,0.63,0.63,300,0
+QSIAW.US,D,20220721,000000,0.625,0.63,0.625,0.63,485,0
+QSIAW.US,D,20220722,000000,0.68,0.68,0.62,0.62,910,0
+QSIAW.US,D,20220725,000000,0.634451,0.634451,0.58,0.608649,4033,0
+QSIAW.US,D,20220726,000000,0.58,0.58,0.58,0.58,3031,0
+QSIAW.US,D,20220728,000000,0.5825,0.6,0.5825,0.6,513,0
+QSIAW.US,D,20220729,000000,0.59,0.5901,0.59,0.590001,944,0
+QSIAW.US,D,20220801,000000,0.6499,0.6499,0.6499,0.6499,752,0
+QSIAW.US,D,20220802,000000,0.63,0.63,0.63,0.63,411,0
+QSIAW.US,D,20220803,000000,0.64,0.6497,0.5851,0.6497,5239,0
+QSIAW.US,D,20220804,000000,0.65,0.65,0.6462,0.65,7267,0
+QSIAW.US,D,20220805,000000,0.6899,0.6899,0.6899,0.6899,975,0
+QSIAW.US,D,20220808,000000,0.6801,0.9449,0.6801,0.8999,10657,0
+QSIAW.US,D,20220809,000000,0.81,0.81,0.68,0.7,8756,0
+QSIAW.US,D,20220810,000000,0.8573,0.8573,0.6656,0.7418,38053,0
+QSIAW.US,D,20220812,000000,0.7318,0.7941,0.7134,0.7401,6154,0
+QSIAW.US,D,20220815,000000,0.7702,0.8856,0.766,0.796,1595,0
+QSIAW.US,D,20220816,000000,0.71,0.8495,0.71,0.7477,4288,0
+QSIAW.US,D,20220817,000000,0.75,0.774951,0.75,0.75,2657,0
+QSIAW.US,D,20220819,000000,0.75,0.75,0.75,0.75,18935,0
+QSIAW.US,D,20220822,000000,0.75,0.75,0.6129,0.64,13834,0
+QSIAW.US,D,20220823,000000,0.65,0.65,0.6399,0.64,3629,0
+QSIAW.US,D,20220826,000000,0.7675,0.7675,0.7675,0.7675,100,0
+QSIAW.US,D,20220829,000000,0.630001,0.66,0.63,0.66,2434,0
+QSIAW.US,D,20220830,000000,0.643501,0.643501,0.63,0.63,208,0
+QSIAW.US,D,20220831,000000,0.645865,0.645865,0.6184,0.621,9960,0
+QSIAW.US,D,20220901,000000,0.6498,0.6498,0.6497,0.6497,440,0
+QSIAW.US,D,20220902,000000,0.6482,0.6482,0.6211,0.6211,1013,0
+QSIAW.US,D,20220906,000000,0.649799,0.649799,0.649799,0.649799,1100,0
+QSIAW.US,D,20220907,000000,0.61,0.65,0.5902,0.65,11370,0
+QSIAW.US,D,20220909,000000,0.64,0.65,0.6399,0.65,2390,0
+QSIAW.US,D,20220912,000000,0.640151,0.69,0.6302,0.69,9674,0
+QSIAW.US,D,20220914,000000,0.6201,0.635353,0.62,0.62,3302,0
+QSIAW.US,D,20220915,000000,0.610001,0.610001,0.610001,0.610001,500,0
+QSIAW.US,D,20220919,000000,0.659799,0.659799,0.659799,0.659799,802,0
+QSIAW.US,D,20220920,000000,0.61,0.61,0.61,0.61,1810,0
+QSIAW.US,D,20220921,000000,0.611,0.646701,0.611,0.611,1532,0
+QSIAW.US,D,20220922,000000,0.6273,0.7496,0.61,0.6768,10092,0
+QSIAW.US,D,20220923,000000,0.68,0.68,0.6,0.6,1100,0
+QSIAW.US,D,20220926,000000,0.61,0.645,0.61,0.6449,1400,0
+QSIAW.US,D,20220927,000000,0.61,0.61,0.6,0.6,3077,0
+QSIAW.US,D,20220928,000000,0.649899,0.649899,0.649899,0.649899,1000,0
+QSIAW.US,D,20220929,000000,0.6,0.6,0.5,0.5677,16472,0
+QSIAW.US,D,20220930,000000,0.5301,0.56,0.5271,0.53,5344,0
+QSIAW.US,D,20221003,000000,0.5249,0.53,0.51,0.53,3565,0
+QSIAW.US,D,20221004,000000,0.6498,0.7206,0.630101,0.630101,10069,0
+QSIAW.US,D,20221005,000000,0.699799,0.6998,0.699799,0.6998,252,0
+QSIAW.US,D,20221006,000000,0.6,0.695,0.6,0.69,6198,0
+QSIAW.US,D,20221007,000000,0.6,0.68,0.5216,0.5567,3534,0
+QSIAW.US,D,20221010,000000,0.51895,0.5795,0.4725,0.5795,10288,0
+QSIAW.US,D,20221011,000000,0.5,0.5499,0.4502,0.4502,5071,0
+QSIAW.US,D,20221012,000000,0.5387,0.55,0.5008,0.5008,2611,0
+QSIAW.US,D,20221013,000000,0.5443,0.563,0.4599,0.47,4984,0
+QSIAW.US,D,20221014,000000,0.5377,0.614,0.43,0.4376,8167,0
+QSIAW.US,D,20221017,000000,0.49,0.502,0.4375,0.4525,8555,0
+QSIAW.US,D,20221019,000000,0.458003,0.46,0.458003,0.46,1326,0
+QSIAW.US,D,20221020,000000,0.46,0.4798,0.46,0.4798,1558,0
+QSIAW.US,D,20221021,000000,0.5774,0.5869,0.5774,0.5774,849,0
+QSIAW.US,D,20221024,000000,0.488731,0.488731,0.488731,0.488731,100,0
+QSIAW.US,D,20221025,000000,0.5998,0.5999,0.5998,0.5999,500,0
+QSIAW.US,D,20221026,000000,0.5575,0.5998,0.505,0.5899,1003,0
+QSIAW.US,D,20221031,000000,0.5799,0.5799,0.57,0.57,2188,0
+QSIAW.US,D,20221101,000000,0.5999,0.5999,0.4875,0.494999,8109,0
+QSIAW.US,D,20221102,000000,0.5198,0.5198,0.4525,0.4525,2350,0
+QSIAW.US,D,20221103,000000,0.46,0.4601,0.45,0.46,6000,0
+QSIAW.US,D,20221104,000000,0.5398,0.5398,0.35,0.38,11621,0
+QSIAW.US,D,20221107,000000,0.44,0.44,0.4,0.4,1002,0
+QSIAW.US,D,20221109,000000,0.3751,0.3751,0.3751,0.3751,100,0
+QSIAW.US,D,20221110,000000,0.4,0.5604,0.4,0.4454,23568,0
+QSIAW.US,D,20221111,000000,0.52,0.5604,0.4676,0.4676,10531,0
+QSIAW.US,D,20221114,000000,0.465295,0.5001,0.46,0.4601,4606,0
+QSIAW.US,D,20221115,000000,0.4651,0.5426,0.4651,0.51995,6275,0
+QSIAW.US,D,20221116,000000,0.445,0.5699,0.434,0.5281,15220,0
+QSIAW.US,D,20221117,000000,0.4377,0.52,0.4377,0.4853,3784,0
+QSIAW.US,D,20221118,000000,0.5,0.51,0.4685,0.4685,4643,0
+QSIAW.US,D,20221121,000000,0.4101,0.468,0.41,0.4512,12091,0
+QSIAW.US,D,20221122,000000,0.4113,0.5509,0.4,0.42,17636,0
+QSIAW.US,D,20221123,000000,0.43,0.45975,0.3717,0.3815,10707,0
+QSIAW.US,D,20221125,000000,0.399899,0.4,0.3701,0.3701,4090,0
+QSIAW.US,D,20221128,000000,0.5206,0.5694,0.36,0.36,19221,0
+QSIAW.US,D,20221129,000000,0.36,0.36,0.355,0.355,308,0
+QSIAW.US,D,20221130,000000,0.355,0.355,0.35,0.35,1278,0
+QSIAW.US,D,20221201,000000,0.349899,0.3499,0.349899,0.3499,1099,0
+QSIAW.US,D,20221202,000000,0.33,0.35,0.3126,0.3498,11557,0
+QSIAW.US,D,20221205,000000,0.3497,0.35,0.3457,0.35,5971,0
+QSIAW.US,D,20221206,000000,0.35,0.4743,0.34,0.36,12901,0
+QSIAW.US,D,20221207,000000,0.34,0.415,0.31,0.4149,18934,0
+QSIAW.US,D,20221208,000000,0.4,0.4,0.36,0.4,25624,0
+QSIAW.US,D,20221209,000000,0.2,0.405,0.2,0.405,10757,0
+QSIAW.US,D,20221212,000000,0.2851,0.5,0.2851,0.45,5666,0
+QSIAW.US,D,20221213,000000,0.45,0.4675,0.4,0.4675,3660,0
+QSIAW.US,D,20221214,000000,0.3317,0.4301,0.3235,0.42,5565,0
+QSIAW.US,D,20221215,000000,0.3575,0.4138,0.2536,0.3345,10893,0
+QSIAW.US,D,20221216,000000,0.2875,0.3562,0.2684,0.3562,7645,0
+QSIAW.US,D,20221219,000000,0.2425,0.408,0.2325,0.3325,2702,0
+QSIAW.US,D,20221220,000000,0.392,0.392,0.251,0.281043,4201,0
+QSIAW.US,D,20221221,000000,0.368,0.368,0.3316,0.34,1683,0
+QSIAW.US,D,20221222,000000,0.3291,0.36,0.3,0.33,1598,0
+QSIAW.US,D,20221223,000000,0.300001,0.36,0.3,0.3105,7945,0
+QSIAW.US,D,20221227,000000,0.3975,0.3975,0.3,0.3,11835,0
+QSIAW.US,D,20221228,000000,0.2626,0.37,0.2526,0.31,12829,0
+QSIAW.US,D,20221229,000000,0.3675,0.37,0.2375,0.37,17820,0
+QSIAW.US,D,20221230,000000,0.261,0.347,0.24,0.25,20385,0
+QSIAW.US,D,20230103,000000,0.28,0.28,0.28,0.28,700,0
+QSIAW.US,D,20230104,000000,0.25,0.27,0.2489,0.25,3504,0
+QSIAW.US,D,20230105,000000,0.25,0.2968,0.25,0.2968,15895,0
+QSIAW.US,D,20230106,000000,0.28,0.32,0.2309,0.293,92007,0
+QSIAW.US,D,20230109,000000,0.2951,0.370101,0.295,0.295,12593,0
+QSIAW.US,D,20230110,000000,0.36,0.36,0.33,0.35,5534,0
+QSIAW.US,D,20230111,000000,0.36,0.36,0.36,0.36,601,0
+QSIAW.US,D,20230112,000000,0.378,0.378,0.3501,0.3701,14047,0
+QSIAW.US,D,20230113,000000,0.38,0.4225,0.38,0.4225,25692,0
+QSIAW.US,D,20230117,000000,0.5,0.5999,0.434,0.496,32696,0
+QSIAW.US,D,20230118,000000,0.52,0.58,0.4496,0.4496,24090,0
+QSIAW.US,D,20230119,000000,0.58,0.58,0.4076,0.555,43786,0
+QSIAW.US,D,20230120,000000,0.4701,0.54,0.4701,0.5199,1298,0
+QSIAW.US,D,20230123,000000,0.46,0.54,0.37,0.52,18770,0
+QSIAW.US,D,20230125,000000,0.53,0.53,0.5,0.5001,6997,0
+QSIAW.US,D,20230126,000000,0.5975,0.5975,0.5,0.501,1161,0
+QSIAW.US,D,20230127,000000,0.5009,0.501,0.5006,0.501,766,0
+QSIAW.US,D,20230130,000000,0.501,0.595,0.5,0.5018,5771,0
+QSIAW.US,D,20230131,000000,0.52,0.5425,0.52,0.5425,6951,0
+QSIAW.US,D,20230201,000000,0.501,0.501,0.5,0.5,55212,0
+QSIAW.US,D,20230203,000000,0.53,0.58,0.4726,0.5799,2201,0
+QSIAW.US,D,20230206,000000,0.51,0.52,0.5,0.5,1651,0
+QSIAW.US,D,20230207,000000,0.462549,0.49,0.37,0.41,37051,0
+QSIAW.US,D,20230208,000000,0.4025,0.4025,0.3751,0.3761,10340,0
+QSIAW.US,D,20230209,000000,0.38,0.38,0.3625,0.38,5749,0
+QSIAW.US,D,20230210,000000,0.36,0.3742,0.3325,0.36,6650,0
+QSIAW.US,D,20230213,000000,0.3749,0.3749,0.3749,0.3749,100,0
+QSIAW.US,D,20230214,000000,0.3649,0.3749,0.35,0.35,1800,0
+QSIAW.US,D,20230215,000000,0.31,0.3749,0.31,0.35,23149,0
+QSIAW.US,D,20230216,000000,0.38,0.38,0.3464,0.3464,801,0
+QSIAW.US,D,20230217,000000,0.31,0.3749,0.29,0.29,21710,0
+QSIAW.US,D,20230221,000000,0.31,0.374799,0.29,0.3,5164,0
+QSIAW.US,D,20230222,000000,0.3,0.3,0.2625,0.28,4399,0
+QSIAW.US,D,20230223,000000,0.27,0.276101,0.25,0.26,23843,0
+QSIAW.US,D,20230224,000000,0.3199,0.3199,0.26,0.26,300,0
+QSIAW.US,D,20230227,000000,0.26,0.26,0.2326,0.2525,15299,0
+QSIAW.US,D,20230228,000000,0.2311,0.2673,0.2311,0.2591,5596,0
+QSIAW.US,D,20230301,000000,0.297,0.297,0.2655,0.2655,1000,0
+QSIAW.US,D,20230302,000000,0.27,0.27,0.25,0.25,13578,0
+QSIAW.US,D,20230303,000000,0.2979,0.3275,0.2979,0.327399,15776,0
+QSIAW.US,D,20230306,000000,0.2726,0.30375,0.2557,0.2878,14707,0
+QSIAW.US,D,20230307,000000,0.275,0.3141,0.275,0.2999,7215,0
+QSIAW.US,D,20230308,000000,0.2899,0.3097,0.2799,0.3097,10300,0
+QSIAW.US,D,20230309,000000,0.29,0.29,0.2301,0.2697,7903,0
+QSIAW.US,D,20230310,000000,0.3475,0.3475,0.3475,0.3475,100,0
+QSIAW.US,D,20230313,000000,0.34,0.34,0.34,0.34,403,0
+QSIAW.US,D,20230315,000000,0.23,0.29,0.23,0.29,1300,0
+QSIAW.US,D,20230316,000000,0.24,0.28,0.24,0.28,4488,0
+QSIAW.US,D,20230317,000000,0.28,0.28,0.23,0.28,1881,0
+QSIAW.US,D,20230320,000000,0.2,0.2784,0.1813,0.25,20022,0
+QSIAW.US,D,20230321,000000,0.25,0.2784,0.25,0.2562,10702,0
+QSIAW.US,D,20230322,000000,0.18,0.248,0.18,0.248,806,0
+QSIAW.US,D,20230323,000000,0.2499,0.2499,0.239791,0.249899,3050,0
+QSIAW.US,D,20230324,000000,0.2495,0.2495,0.1675,0.18,23947,0
+QSIAW.US,D,20230327,000000,0.17,0.18,0.17,0.1726,11609,0
+QSIAW.US,D,20230328,000000,0.1726,0.1726,0.15,0.17,19263,0
+QSIAW.US,D,20230329,000000,0.1726,0.1726,0.1504,0.1697,2644,0
+QSIAW.US,D,20230330,000000,0.16,0.162971,0.157701,0.162971,4514,0
+QSIAW.US,D,20230331,000000,0.163,0.163,0.1482,0.15,39264,0
+QSIAW.US,D,20230403,000000,0.148,0.148,0.14,0.14,7641,0
+QSIAW.US,D,20230404,000000,0.1733,0.1733,0.1731,0.1731,300,0
+QSIAW.US,D,20230410,000000,0.1682,0.17,0.1328,0.1527,20070,0
+QSIAW.US,D,20230411,000000,0.1527,0.1527,0.1527,0.1527,2500,0
+QSIAW.US,D,20230412,000000,0.16,0.1625,0.127808,0.127808,3422,0
+QSIAW.US,D,20230413,000000,0.1301,0.1301,0.0825,0.115,25717,0
+QSIAW.US,D,20230414,000000,0.13,0.164551,0.13,0.1511,3153,0
+QSIAW.US,D,20230417,000000,0.1598,0.1601,0.129999,0.16,3074,0
+QSIAW.US,D,20230421,000000,0.1583,0.1583,0.13625,0.139,4873,0
+QSIAW.US,D,20230424,000000,0.1532,0.1599,0.1532,0.1599,3100,0
+QSIAW.US,D,20230427,000000,0.1263,0.1386,0.1249,0.138599,19448,0
+QSIAW.US,D,20230428,000000,0.1395,0.1509,0.12545,0.1509,2229,0
+QSIAW.US,D,20230502,000000,0.151,0.1524,0.15,0.1505,3010,0
+QSIAW.US,D,20230504,000000,0.1022,0.1575,0.1022,0.1333,2612,0
+QSIAW.US,D,20230505,000000,0.155,0.16,0.102673,0.16,14487,0
+QSIAW.US,D,20230509,000000,0.156,0.16,0.13,0.1515,5007,0
+QSIAW.US,D,20230510,000000,0.15,0.1706,0.15,0.1706,15017,0
+QSIAW.US,D,20230511,000000,0.1975,0.1975,0.17,0.1975,1479,0
+QSIAW.US,D,20230512,000000,0.1956,0.2,0.1837,0.1874,21600,0
+QSIAW.US,D,20230515,000000,0.1717,0.2,0.17,0.1702,11223,0
+QSIAW.US,D,20230516,000000,0.184751,0.184751,0.184751,0.184751,500,0
+QSIAW.US,D,20230517,000000,0.1956,0.2,0.179,0.1999,16901,0
+QSIAW.US,D,20230518,000000,0.21,0.211,0.178588,0.178588,18408,0
+QSIAW.US,D,20230522,000000,0.2376,0.2525,0.18,0.23,12386,0
+QSIAW.US,D,20230523,000000,0.25,0.2612,0.2175,0.25,4399,0
+QSIAW.US,D,20230524,000000,0.205181,0.2775,0.2,0.21,38455,0
+QSIAW.US,D,20230525,000000,0.21,0.21,0.2,0.21,27671,0
+QSIAW.US,D,20230526,000000,0.21,0.21,0.21,0.21,12211,0
+QSIAW.US,D,20230530,000000,0.254999,0.254999,0.195,0.21,3845,0
+QSIAW.US,D,20230531,000000,0.21,0.245,0.21,0.245,2242,0
+QSIAW.US,D,20230601,000000,0.245,0.245,0.2125,0.245,1120,0
+QSIAW.US,D,20230602,000000,0.235,0.25,0.18,0.2354,24321,0
+QSIAW.US,D,20230606,000000,0.2763,0.2929,0.2763,0.2924,35879,0
+QSIAW.US,D,20230607,000000,0.3348,0.3358,0.3113,0.3113,3253,0
+QSIAW.US,D,20230608,000000,0.31,0.31,0.27,0.27,95651,0
+QSIAW.US,D,20230609,000000,0.2424,0.2475,0.2424,0.2475,700,0
+QSIAW.US,D,20230612,000000,0.25,0.25,0.200101,0.249501,5240,0
+QSIAW.US,D,20230613,000000,0.204462,0.25,0.204462,0.25,14620,0
+QSIAW.US,D,20230614,000000,0.25,0.25,0.25,0.25,2500,0
+QSIAW.US,D,20230615,000000,0.25,0.25,0.1925,0.1925,1663,0
+QSIAW.US,D,20230616,000000,0.219999,0.219999,0.2,0.2,601,0
+QSIAW.US,D,20230620,000000,0.249899,0.25,0.249899,0.2499,2900,0
+QSIAW.US,D,20230621,000000,0.200103,0.24,0.1919,0.209001,2025,0
+QSIAW.US,D,20230622,000000,0.19,0.2425,0.19,0.235,3269,0
+QSIAW.US,D,20230623,000000,0.2475,0.25,0.2475,0.25,5000,0
+QSIAW.US,D,20230626,000000,0.25,0.25,0.2499,0.2499,5215,0
+QSIAW.US,D,20230627,000000,0.214999,0.24,0.214999,0.24,300,0
+QSIAW.US,D,20230628,000000,0.25,0.25,0.2,0.2,2744,0
+QSIAW.US,D,20230629,000000,0.2475,0.25,0.24,0.24,1383,0
+QSIAW.US,D,20230630,000000,0.230049,0.24,0.230049,0.2301,3603,0
+QSIAW.US,D,20230703,000000,0.2376,0.24,0.2376,0.238813,3201,0
+QSIAW.US,D,20230705,000000,0.24,0.2977,0.24,0.2933,16859,0
+QSIAW.US,D,20230706,000000,0.3099,0.3099,0.28995,0.28995,777,0
+QSIAW.US,D,20230707,000000,0.3,0.3,0.29,0.29,3400,0
+QSIAW.US,D,20230710,000000,0.28,0.299,0.28,0.29,3422,0
+QSIAW.US,D,20230711,000000,0.3,0.3,0.297,0.2999,779,0
+QSIAW.US,D,20230712,000000,0.3,0.333,0.2903,0.3099,58497,0
+QSIAW.US,D,20230713,000000,0.35,0.35,0.3464,0.3499,5020,0
+QSIAW.US,D,20230714,000000,0.35,0.35,0.3453,0.3499,19864,0
+QSIAW.US,D,20230717,000000,0.3761,0.4264,0.375,0.419729,168572,0
+QSIAW.US,D,20230718,000000,0.4403,0.59,0.42,0.55,71975,0
+QSIAW.US,D,20230719,000000,0.59,0.5985,0.4804,0.573749,40438,0
+QSIAW.US,D,20230720,000000,0.526801,0.526801,0.48,0.5,5679,0
+QSIAW.US,D,20230721,000000,0.4367,0.48,0.4367,0.47,3040,0
+QSIAW.US,D,20230724,000000,0.48,0.5775,0.46,0.5725,9931,0
+QSIAW.US,D,20230725,000000,0.534,0.57,0.517,0.57,6180,0
+QSIAW.US,D,20230726,000000,0.5718,0.5718,0.5718,0.5718,150,0
+QSIAW.US,D,20230727,000000,0.58,0.63,0.58,0.6,27537,0
+QSIAW.US,D,20230728,000000,0.6175,0.63,0.51,0.62,7574,0
+QSIAW.US,D,20230731,000000,0.62,0.7463,0.59,0.7463,22635,0
+QSIAW.US,D,20230801,000000,0.7401,0.767,0.6863,0.7,22513,0
+QSIAW.US,D,20230802,000000,0.7625,0.7625,0.600101,0.7,9451,0
+QSIAW.US,D,20230803,000000,0.6637,0.73,0.6001,0.7,4301,0
+QSIAW.US,D,20230804,000000,0.7275,0.7275,0.61,0.7,5364,0
+QSIAW.US,D,20230807,000000,0.6,0.6,0.4127,0.52,23146,0
+QSIAW.US,D,20230808,000000,0.5,0.5,0.46,0.46,5340,0
+QSIAW.US,D,20230809,000000,0.4242,0.45125,0.33,0.33,34929,0
+QSIAW.US,D,20230810,000000,0.3,0.445,0.2925,0.445,28588,0
+QSIAW.US,D,20230811,000000,0.3939,0.43,0.35,0.41,5912,0
+QSIAW.US,D,20230814,000000,0.4,0.4496,0.4,0.4,6200,0
+QSIAW.US,D,20230815,000000,0.4487,0.4487,0.4,0.4,630,0
+QSIAW.US,D,20230817,000000,0.4,0.4,0.32,0.32,2118,0
+QSIAW.US,D,20230818,000000,0.32,0.3201,0.32,0.3201,5001,0
+QSIAW.US,D,20230821,000000,0.4117,0.4117,0.33,0.396,1798,0
+QSIAW.US,D,20230822,000000,0.4054,0.4054,0.3706,0.3706,1364,0
+QSIAW.US,D,20230823,000000,0.335,0.3848,0.335,0.3848,6566,0
+QSIAW.US,D,20230825,000000,0.298405,0.381299,0.295,0.3714,10006,0
+QSIAW.US,D,20230828,000000,0.2926,0.3762,0.2926,0.3557,9382,0
+QSIAW.US,D,20230829,000000,0.3366,0.4274,0.32,0.39255,13201,0
+QSIAW.US,D,20230830,000000,0.3161,0.35,0.312,0.312,22417,0
+QSIAW.US,D,20230831,000000,0.3987,0.437,0.34,0.35,5444,0
+QSIAW.US,D,20230901,000000,0.3877,0.3877,0.3846,0.3867,1227,0
+QSIAW.US,D,20230905,000000,0.3175,0.3695,0.294,0.3695,25897,0
+QSIAW.US,D,20230906,000000,0.326385,0.326385,0.326385,0.326385,100,0
+QSIAW.US,D,20230907,000000,0.31,0.3647,0.31,0.31,9322,0
+QSIAW.US,D,20230908,000000,0.3593,0.385,0.3,0.36,14064,0
+QSIAW.US,D,20230911,000000,0.312,0.36,0.31,0.31,11651,0
+QSIAW.US,D,20230912,000000,0.3549,0.4425,0.3301,0.4425,20913,0
+QSIAW.US,D,20230913,000000,0.5,0.6,0.49,0.49,21863,0
+QSIAW.US,D,20230915,000000,0.33501,0.36,0.31,0.31,19678,0
+QSIAW.US,D,20230918,000000,0.32,0.32,0.32,0.32,600,0
+QSIAW.US,D,20230919,000000,0.3627,0.41,0.2992,0.2992,11000,0
+QSIAW.US,D,20230920,000000,0.3797,0.3797,0.3351,0.3351,1139,0
+QSIAW.US,D,20230921,000000,0.298,0.322,0.298,0.31,2750,0
+QSIAW.US,D,20230922,000000,0.3246,0.3246,0.3246,0.3246,615,0
+QSIAW.US,D,20230925,000000,0.3498,0.35,0.3,0.3,3143,0
+QSIAW.US,D,20230926,000000,0.2926,0.3,0.207,0.28,3672,0
+QSIAW.US,D,20230927,000000,0.2132,0.2132,0.2122,0.2122,330,0
+QSIAW.US,D,20230929,000000,0.27,0.2871,0.27,0.27,710,0
+QSIAW.US,D,20231002,000000,0.25,0.25,0.21,0.22,12180,0
+QSIAW.US,D,20231003,000000,0.2479,0.248,0.2456,0.248,31432,0
+QSIAW.US,D,20231006,000000,0.2475,0.2772,0.2475,0.26,3775,0
+QSIAW.US,D,20231009,000000,0.27,0.295,0.27,0.295,383,0
+QSIAW.US,D,20231011,000000,0.287399,0.2875,0.2847,0.2875,3677,0
+QSIAW.US,D,20231012,000000,0.2875,0.29,0.26,0.2873,12165,0
+QSIAW.US,D,20231016,000000,0.23,0.2343,0.23,0.23,10000,0
+QSIAW.US,D,20231017,000000,0.2601,0.260101,0.260001,0.260101,1700,0
+QSIAW.US,D,20231023,000000,0.23,0.23,0.23,0.23,66966,0
+QSIAW.US,D,20231024,000000,0.2323,0.2323,0.23,0.23,5700,0
+QSIAW.US,D,20231025,000000,0.23,0.23,0.18,0.18,8746,0
+QSIAW.US,D,20231026,000000,0.1818,0.1818,0.1818,0.1818,100,0
+QSIAW.US,D,20231027,000000,0.18001,0.1818,0.17,0.17,1040,0
+QSIAW.US,D,20231030,000000,0.1641,0.1641,0.022,0.0925,11261,0
+QSIAW.US,D,20231031,000000,0.1217,0.1293,0.105,0.105,22193,0
+QSIAW.US,D,20231101,000000,0.1035,0.11,0.1,0.1099,11784,0
+QSIAW.US,D,20231102,000000,0.11,0.2,0.11,0.1999,3467,0
+QSIAW.US,D,20231107,000000,0.24,0.24,0.15,0.15,5801,0
+QSIAW.US,D,20231109,000000,0.2096,0.2096,0.15,0.1915,4156,0
+QSIAW.US,D,20231110,000000,0.1938,0.1938,0.1938,0.1938,1600,0
+QSIAW.US,D,20231113,000000,0.2092,0.28,0.2088,0.2269,21180,0
+QSIAW.US,D,20231114,000000,0.24,0.24,0.24,0.24,3609,0
+QSIAW.US,D,20231115,000000,0.25,0.2701,0.25,0.270001,2043,0
+QSIAW.US,D,20231116,000000,0.2797,0.28,0.2797,0.28,356,0
+QSIAW.US,D,20231117,000000,0.25,0.25,0.25,0.25,280,0
+QSIAW.US,D,20231120,000000,0.2525,0.2525,0.25,0.25,500,0
+QSIAW.US,D,20231122,000000,0.250101,0.250101,0.250101,0.250101,1000,0
+QSIAW.US,D,20231124,000000,0.25,0.25,0.25,0.25,699,0
+QSIAW.US,D,20231127,000000,0.2775,0.2775,0.2039,0.2039,300,0
+QSIAW.US,D,20231129,000000,0.28,0.28,0.22,0.22,10610,0
+QSIAW.US,D,20231201,000000,0.265,0.28,0.265,0.28,10425,0
+QSIAW.US,D,20231204,000000,0.23,0.23,0.23,0.23,100,0
+QSIAW.US,D,20231205,000000,0.23,0.26,0.23,0.26,1343,0
+QSIAW.US,D,20231208,000000,0.2599,0.259923,0.245,0.245,1796,0
+QSIAW.US,D,20231211,000000,0.21,0.2121,0.2,0.2,4222,0
+QSIAW.US,D,20231212,000000,0.1853,0.2,0.1853,0.190749,5781,0
+QSIAW.US,D,20231213,000000,0.18,0.199,0.1775,0.199,5301,0
+QSIAW.US,D,20231214,000000,0.26,0.26,0.26,0.26,609,0
+QSIAW.US,D,20231218,000000,0.2151,0.24,0.2151,0.22,3592,0
+QSIAW.US,D,20231219,000000,0.2475,0.26,0.236701,0.236701,4944,0
+QSIAW.US,D,20231220,000000,0.24,0.24,0.2,0.23,12421,0
+QSIAW.US,D,20231221,000000,0.231251,0.231251,0.231251,0.231251,504,0
+QSIAW.US,D,20231222,000000,0.26,0.26,0.2599,0.26,17345,0
+QSIAW.US,D,20231226,000000,0.247,0.26,0.235,0.26,9730,0
+QSIAW.US,D,20231227,000000,0.2574,0.2799,0.2574,0.2799,7591,0
+QSIAW.US,D,20231228,000000,0.28,0.28,0.2721,0.2721,18399,0
+QSIAW.US,D,20231229,000000,0.28,0.3475,0.27,0.315913,13782,0
+QSIAW.US,D,20240102,000000,0.3,0.3,0.3,0.3,316,0
+QSIAW.US,D,20240103,000000,0.310001,0.310001,0.3,0.3067,1901,0
+QSIAW.US,D,20240104,000000,0.3,0.3,0.271,0.271,3212,0
+QSIAW.US,D,20240105,000000,0.271,0.29,0.1975,0.2144,17518,0
+QSIAW.US,D,20240108,000000,0.22,0.22,0.19,0.19,36883,0
+QSIAW.US,D,20240109,000000,0.2,0.2875,0.2,0.2,2725,0
+QSIAW.US,D,20240110,000000,0.2,0.22,0.18,0.18,27393,0
+QSIAW.US,D,20240111,000000,0.185,0.185,0.185,0.185,6242,0
+QSIAW.US,D,20240112,000000,0.185,0.2775,0.185,0.2775,666,0
+QSIAW.US,D,20240116,000000,0.277399,0.277399,0.2212,0.2212,2916,0
+QSIAW.US,D,20240117,000000,0.2312,0.2312,0.2312,0.2312,718,0
+QSIAW.US,D,20240118,000000,0.2312,0.2312,0.19,0.19,8968,0
+QSIAW.US,D,20240119,000000,0.1861,0.194501,0.1501,0.1625,94283,0
+QSIAW.US,D,20240122,000000,0.1624,0.1624,0.1624,0.1624,1600,0
+QSIAW.US,D,20240123,000000,0.1959,0.1978,0.15,0.155101,17300,0
+QSIAW.US,D,20240125,000000,0.1635,0.1635,0.111,0.117598,38413,0
+QSIAW.US,D,20240126,000000,0.15,0.15525,0.12,0.12,15494,0
+QSIAW.US,D,20240129,000000,0.13,0.205,0.13,0.131,7716,0
+QSIAW.US,D,20240201,000000,0.2099,0.2105,0.18,0.18,1505,0
+QSIAW.US,D,20240202,000000,0.150101,0.154088,0.1337,0.134899,5863,0
+QSIAW.US,D,20240205,000000,0.123201,0.123201,0.123201,0.123201,1678,0
+QSIAW.US,D,20240206,000000,0.1421,0.1421,0.14,0.1401,16943,0
+QSIAW.US,D,20240208,000000,0.140201,0.16,0.140201,0.1599,1000,0
+QSIAW.US,D,20240209,000000,0.1403,0.16,0.1403,0.159503,5678,0
+QSIAW.US,D,20240212,000000,0.19,0.19,0.19,0.19,500,0
+QSIAW.US,D,20240213,000000,0.2,0.2,0.2,0.2,344,0
+QSIAW.US,D,20240214,000000,0.2203,0.26,0.150099,0.19,30743,0
+QSIAW.US,D,20240215,000000,0.16,0.16,0.16,0.16,615,0
+QSIAW.US,D,20240220,000000,0.15,0.201251,0.15,0.1903,16509,0
+QSIAW.US,D,20240222,000000,0.201301,0.201301,0.155,0.155,2600,0
+QSIAW.US,D,20240227,000000,0.21,0.21,0.19,0.191,1956,0
+QSIAW.US,D,20240228,000000,0.22425,0.2475,0.22425,0.2475,2435,0
+QSIAW.US,D,20240229,000000,0.205,0.205,0.205,0.205,378,0
+QSIAW.US,D,20240301,000000,0.24,0.24755,0.24,0.24,14854,0
+QSIAW.US,D,20240304,000000,0.27,0.28,0.2025,0.240001,26334,0
+QSIAW.US,D,20240305,000000,0.242,0.242,0.17999,0.17999,8487,0
+QSIAW.US,D,20240306,000000,0.1822,0.19,0.162,0.18,10500,0
+QSIAW.US,D,20240307,000000,0.18,0.29,0.18,0.265,67563,0
+QSIAW.US,D,20240308,000000,0.251249,0.36,0.251249,0.3,39933,0
+QSIAW.US,D,20240311,000000,0.3321,0.3321,0.24,0.24,3546,0
+QSIAW.US,D,20240312,000000,0.2912,0.3225,0.28,0.2801,4154,0
+QSIAW.US,D,20240313,000000,0.31,0.31,0.222,0.2627,32760,0
+QSIAW.US,D,20240314,000000,0.2424,0.2945,0.2217,0.2744,49350,0
+QSIAW.US,D,20240315,000000,0.2801,0.2875,0.2325,0.2875,14368,0
+QSIAW.US,D,20240318,000000,0.2348,0.31,0.2348,0.31,3686,0
+QSIAW.US,D,20240319,000000,0.312,0.312,0.312,0.312,5795,0
+QSIAW.US,D,20240321,000000,0.3199,0.3231,0.2511,0.2899,3147,0
+QSIAW.US,D,20240322,000000,0.24101,0.3007,0.24101,0.27385,13688,0
+QSIAW.US,D,20240325,000000,0.2434,0.2434,0.241,0.2411,500,0
+QSIAW.US,D,20240327,000000,0.272,0.2999,0.245,0.299412,12249,0
+QSIAW.US,D,20240328,000000,0.2536,0.27005,0.2422,0.2422,6270,0
+QSIAW.US,D,20240401,000000,0.2545,0.29,0.2465,0.2532,7844,0
+QSIAW.US,D,20240402,000000,0.288,0.288,0.246,0.246,743,0
+QSIAW.US,D,20240403,000000,0.2772,0.3,0.2772,0.3,4615,0
+QSIAW.US,D,20240404,000000,0.275,0.2827,0.256,0.256,4951,0
+QSIAW.US,D,20240405,000000,0.2601,0.2649,0.26,0.262553,3043,0
+QSIAW.US,D,20240408,000000,0.2652,0.2652,0.2588,0.2589,2334,0
+QSIAW.US,D,20240409,000000,0.22,0.26,0.22,0.26,1150,0
+QSIAW.US,D,20240410,000000,0.27,0.2701,0.27,0.2701,760,0
+QSIAW.US,D,20240411,000000,0.2723,0.29,0.22,0.2591,5061,0
+QSIAW.US,D,20240412,000000,0.24,0.24,0.232,0.232,2070,0
+QSIAW.US,D,20240415,000000,0.2202,0.2405,0.1936,0.2405,17543,0
+QSIAW.US,D,20240416,000000,0.2347,0.2347,0.2222,0.2222,2602,0
+QSIAW.US,D,20240418,000000,0.239999,0.24,0.1825,0.2295,8511,0
+QSIAW.US,D,20240419,000000,0.1951,0.2379,0.1851,0.2347,9309,0
+QSIAW.US,D,20240422,000000,0.182,0.21,0.18,0.21,31982,0
+QSIAW.US,D,20240423,000000,0.2,0.2002,0.2,0.2002,12210,0
+QSIAW.US,D,20240425,000000,0.1849,0.2347,0.18,0.2347,21700,0
+QSIAW.US,D,20240426,000000,0.1911,0.24,0.18,0.23,26092,0
+QSIAW.US,D,20240429,000000,0.22,0.22,0.22,0.22,206,0
+QSIAW.US,D,20240430,000000,0.207,0.24,0.1803,0.23,11509,0
+QSIAW.US,D,20240501,000000,0.2399,0.24,0.192,0.2,13100,0
+QSIAW.US,D,20240502,000000,0.18,0.23,0.18,0.23,6487,0
+QSIAW.US,D,20240503,000000,0.2212,0.2399,0.205,0.2399,3251,0
+QSIAW.US,D,20240506,000000,0.205,0.205,0.205,0.205,102,0
+QSIAW.US,D,20240507,000000,0.2081,0.22,0.2,0.22,991,0
+QSIAW.US,D,20240508,000000,0.2,0.235,0.2,0.235,4940,0
+QSIAW.US,D,20240509,000000,0.2171,0.235,0.195,0.195,2605,0
+QSIAW.US,D,20240510,000000,0.2014,0.2014,0.2014,0.2014,101,0
+QSIAW.US,D,20240513,000000,0.2014,0.2015,0.185,0.19,20901,0
+QSIAW.US,D,20240514,000000,0.22,0.22,0.1875,0.1975,6231,0
+QSIAW.US,D,20240515,000000,0.2,0.200451,0.18,0.189501,43669,0
+QSIAW.US,D,20240516,000000,0.185,0.218,0.18,0.218,11654,0
+QSIAW.US,D,20240517,000000,0.1861,0.2079,0.185,0.185,1839,0
+QSIAW.US,D,20240520,000000,0.185101,0.185626,0.18,0.18,5332,0
+QSIAW.US,D,20240521,000000,0.18,0.19,0.18,0.19,6219,0
+QSIAW.US,D,20240522,000000,0.182,0.1834,0.182,0.1834,2544,0
+QSIAW.US,D,20240523,000000,0.1833,0.183968,0.1833,0.183968,2944,0
+QSIAW.US,D,20240524,000000,0.1834,0.1834,0.1834,0.1834,290,0
+QSIAW.US,D,20240528,000000,0.1833,0.19,0.18,0.18,38212,0
+QSIAW.US,D,20240529,000000,0.1801,0.1801,0.18,0.18,1729,0
+QSIAW.US,D,20240530,000000,0.18,0.1803,0.18,0.1803,564,0
+QSIAW.US,D,20240531,000000,0.1825,0.1825,0.18,0.18,10786,0
+QSIAW.US,D,20240603,000000,0.1881,0.1881,0.1881,0.1881,235,0
+QSIAW.US,D,20240604,000000,0.1802,0.1802,0.18,0.18,4207,0
+QSIAW.US,D,20240605,000000,0.1895,0.19,0.1895,0.19,1500,0
+QSIAW.US,D,20240606,000000,0.1838,0.1838,0.182,0.1821,396,0
+QSIAW.US,D,20240607,000000,0.182,0.182,0.182,0.182,602,0
+QSIAW.US,D,20240610,000000,0.182,0.1821,0.1711,0.1711,20606,0
+QSIAW.US,D,20240611,000000,0.1817,0.1817,0.18,0.18,5714,0
+QSIAW.US,D,20240612,000000,0.18,0.1801,0.18,0.1801,1234,0
+QSIAW.US,D,20240613,000000,0.1802,0.1802,0.18,0.18,498,0
+QSIAW.US,D,20240614,000000,0.1711,0.175,0.1711,0.175,1056,0
+QSIAW.US,D,20240617,000000,0.172,0.172,0.1711,0.1711,1144,0
+QSIAW.US,D,20240618,000000,0.1611,0.1611,0.155,0.155,2053,0
+QSIAW.US,D,20240621,000000,0.16001,0.19,0.16001,0.1678,5405,0
+QSIAW.US,D,20240624,000000,0.16,0.16,0.16,0.16,2334,0
+QSIAW.US,D,20240625,000000,0.1565,0.1565,0.155,0.155,1825,0
+QSIAW.US,D,20240626,000000,0.155,0.155,0.12,0.144899,12500,0
+QSIAW.US,D,20240627,000000,0.1555,0.1555,0.1422,0.1422,2016,0
+QSIAW.US,D,20240628,000000,0.1724,0.17249,0.125,0.125,850,0
+QSIAW.US,D,20240705,000000,0.146,0.146,0.146,0.146,1320,0
+QSIAW.US,D,20240708,000000,0.146,0.1461,0.14,0.142,1660,0
+QSIAW.US,D,20240709,000000,0.1446,0.159899,0.142,0.151,3434,0
+QSIAW.US,D,20240711,000000,0.18,0.19,0.1406,0.1411,12424,0
+QSIAW.US,D,20240712,000000,0.19,0.19,0.1605,0.1605,1297,0
+QSIAW.US,D,20240715,000000,0.18,0.19,0.17,0.1818,6933,0
+QSIAW.US,D,20240716,000000,0.172499,0.19,0.172499,0.19,3883,0
+QSIAW.US,D,20240718,000000,0.1911,0.192001,0.19,0.19,17050,0
+QSIAW.US,D,20240719,000000,0.1975,0.1975,0.1553,0.1975,1300,0
+QSIAW.US,D,20240722,000000,0.1717,0.1717,0.17,0.17,435,0
+QSIAW.US,D,20240723,000000,0.155101,0.172501,0.155,0.162876,2878,0
+QSIAW.US,D,20240726,000000,0.155,0.155,0.155,0.155,115,0
+QSIAW.US,D,20240729,000000,0.155,0.19,0.15,0.1899,2000,0
+QSIAW.US,D,20240730,000000,0.1832,0.185,0.179751,0.184999,1860,0
+QSIAW.US,D,20240731,000000,0.15,0.18,0.15,0.1518,3591,0
+QSIAW.US,D,20240801,000000,0.1655,0.18,0.1655,0.18,5800,0
+QSIAW.US,D,20240806,000000,0.1525,0.1775,0.151,0.1775,3201,0
+QSIAW.US,D,20240807,000000,0.1774,0.1774,0.1515,0.1515,2703,0
+QSIAW.US,D,20240808,000000,0.151,0.151,0.122,0.15,12869,0
+QSIAW.US,D,20240809,000000,0.1301,0.1301,0.1241,0.1241,11546,0
+QSIAW.US,D,20240813,000000,0.15,0.165,0.1301,0.149,6053,0
+QSIAW.US,D,20240814,000000,0.1312,0.135101,0.1312,0.135101,4753,0
+QSIAW.US,D,20240815,000000,0.135,0.135,0.1241,0.134899,20549,0
+QSIAW.US,D,20240816,000000,0.159,0.159,0.14,0.14,1139,0
+QSIAW.US,D,20240819,000000,0.1485,0.15,0.14,0.14,2100,0
+QSIAW.US,D,20240820,000000,0.14,0.143351,0.1001,0.1001,58253,0
+QSIAW.US,D,20240821,000000,0.11,0.11,0.0976,0.0979,17804,0
+QSIAW.US,D,20240822,000000,0.099999,0.099999,0.096,0.096,1749,0
+QSIAW.US,D,20240823,000000,0.099899,0.099899,0.096,0.0972,2857,0
+QSIAW.US,D,20240826,000000,0.1,0.1,0.098,0.099,5340,0
+QSIAW.US,D,20240827,000000,0.099,0.0991,0.0981,0.0981,1219,0
+QSIAW.US,D,20240828,000000,0.0981,0.0981,0.098,0.098,2230,0
+QSIAW.US,D,20240829,000000,0.0985,0.098838,0.0985,0.098838,2184,0
+QSIAW.US,D,20240903,000000,0.098999,0.098999,0.096,0.096101,3799,0
+QSIAW.US,D,20240904,000000,0.1,0.1,0.096,0.096,1242,0
+QSIAW.US,D,20240906,000000,0.1,0.1,0.0905,0.1,22012,0
+QSIAW.US,D,20240909,000000,0.094,0.094,0.0909,0.0909,323,0
+QSIAW.US,D,20240910,000000,0.0909,0.0909,0.081,0.0816,16981,0
+QSIAW.US,D,20240911,000000,0.082,0.082,0.081,0.081,3727,0
+QSIAW.US,D,20240912,000000,0.081,0.099899,0.081,0.099899,2247,0
+QSIAW.US,D,20240913,000000,0.1,0.1,0.081,0.099,3496,0
+QSIAW.US,D,20240916,000000,0.0943,0.0943,0.081,0.082,9405,0
+QSIAW.US,D,20240917,000000,0.1,0.1,0.085,0.0888,7327,0
+QSIAW.US,D,20240918,000000,0.0855,0.0888,0.085,0.0875,29519,0
+QSIAW.US,D,20240919,000000,0.1,0.1,0.0876,0.099,14808,0
+QSIAW.US,D,20240920,000000,0.0933,0.0933,0.0877,0.0899,11665,0
+QSIAW.US,D,20240923,000000,0.0877,0.0877,0.0877,0.0877,102,0
+QSIAW.US,D,20240924,000000,0.087801,0.087801,0.086,0.086,2407,0
+QSIAW.US,D,20240925,000000,0.0851,0.0861,0.085,0.08601,13004,0
+QSIAW.US,D,20240926,000000,0.088,0.088,0.088,0.088,387,0
+QSIAW.US,D,20240927,000000,0.089,0.089,0.0866,0.0873,3185,0
+QSIAW.US,D,20241001,000000,0.0866,0.0867,0.0866,0.0866,1605,0
+QSIAW.US,D,20241002,000000,0.0866,0.0866,0.083,0.083,15252,0
+QSIAW.US,D,20241007,000000,0.09,0.09,0.083,0.083,718,0
+QSIAW.US,D,20241008,000000,0.0849,0.0849,0.08,0.08,33333,0
+QSIAW.US,D,20241009,000000,0.08,0.08,0.0787,0.0787,300,0
+QSIAW.US,D,20241010,000000,0.0787,0.08,0.0787,0.08,12262,0
+QSIAW.US,D,20241011,000000,0.0786,0.08,0.0786,0.0799,3972,0
+QSIAW.US,D,20241014,000000,0.08,0.08,0.0791,0.0797,8004,0
+QSIAW.US,D,20241015,000000,0.0794,0.08,0.0794,0.079501,900,0
+QSIAW.US,D,20241016,000000,0.08,0.08,0.0793,0.079401,7100,0
+QSIAW.US,D,20241017,000000,0.0795,0.08,0.0793,0.08,10317,0
+QSIAW.US,D,20241018,000000,0.0786,0.08,0.0786,0.08,10973,0
+QSIAW.US,D,20241021,000000,0.0786,0.08,0.0771,0.0794,5055,0
+QSIAW.US,D,20241022,000000,0.0769,0.0769,0.0601,0.0699,23320,0
+QSIAW.US,D,20241024,000000,0.07,0.07,0.07,0.07,720,0
+QSIAW.US,D,20241025,000000,0.07,0.07,0.0675,0.0687,44165,0
+QSIAW.US,D,20241028,000000,0.0675,0.0688,0.0675,0.0675,2263,0
+QSIAW.US,D,20241029,000000,0.07,0.07,0.068749,0.068749,1578,0
+QSIAW.US,D,20241030,000000,0.065,0.066226,0.0635,0.0635,23733,0
+QSIAW.US,D,20241031,000000,0.0635,0.07,0.0615,0.0657,4750,0
+QSIAW.US,D,20241101,000000,0.0615,0.07,0.061,0.0652,4940,0
+QSIAW.US,D,20241104,000000,0.0691,0.07,0.069,0.0691,11984,0
+QSIAW.US,D,20241105,000000,0.07,0.07,0.0625,0.069,20117,0
+QSIAW.US,D,20241106,000000,0.07,0.07,0.07,0.07,1325,0
+QSIAW.US,D,20241107,000000,0.0676,0.07,0.0675,0.067801,6611,0
+QSIAW.US,D,20241108,000000,0.0676,0.0681,0.0676,0.068053,2726,0
+QSIAW.US,D,20241111,000000,0.068,0.07,0.068,0.068,74167,0
+QSIAW.US,D,20241112,000000,0.0685,0.07,0.048,0.048,57115,0
+QSIAW.US,D,20241113,000000,0.05,0.060001,0.05,0.06,45692,0
+QSIAW.US,D,20241114,000000,0.06,0.06,0.0555,0.06,2638,0
+QSIAW.US,D,20241115,000000,0.055,0.06,0.05,0.05109,27993,0
+QSIAW.US,D,20241118,000000,0.05,0.06,0.05,0.05,56390,0
+QSIAW.US,D,20241119,000000,0.0514,0.06,0.0514,0.05323,2110,0
+QSIAW.US,D,20241120,000000,0.0923,0.1389,0.0911,0.118,919184,0
+QSIAW.US,D,20241121,000000,0.12,0.177968,0.118,0.153001,254041,0
+QSIAW.US,D,20241122,000000,0.175,0.2075,0.1649,0.1948,217061,0
+QSIAW.US,D,20241125,000000,0.25,0.4575,0.24,0.4,978183,0
+QSIAW.US,D,20241126,000000,0.399,0.41,0.3301,0.37,61233,0
+QSIAW.US,D,20241127,000000,0.39,0.39,0.3025,0.3299,15870,0
+QSIAW.US,D,20241129,000000,0.322,0.37,0.2775,0.3699,24835,0
+QSIAW.US,D,20241202,000000,0.37,0.37,0.2526,0.2751,69550,0
+QSIAW.US,D,20241203,000000,0.25,0.29,0.166,0.166,38255,0
+QSIAW.US,D,20241204,000000,0.2316,0.2601,0.1726,0.26,32577,0
+QSIAW.US,D,20241205,000000,0.2595,0.26,0.225,0.2251,12367,0
+QSIAW.US,D,20241206,000000,0.2475,0.26,0.2301,0.26,219158,0
+QSIAW.US,D,20241209,000000,0.26,0.43,0.2599,0.43,456592,0
+QSIAW.US,D,20241210,000000,0.4,0.62,0.345,0.62,281420,0
+QSIAW.US,D,20241211,000000,0.76,0.76,0.4658,0.76,543162,0
+QSIAW.US,D,20241212,000000,0.75,0.81,0.54,0.54,148877,0
+QSIAW.US,D,20241213,000000,0.55,0.6866,0.3766,0.429999,139795,0
+QSIAW.US,D,20241216,000000,0.499,0.5974,0.43,0.47,82137,0
+QSIAW.US,D,20241217,000000,0.6,0.6,0.401,0.4155,169067,0
+QSIAW.US,D,20241218,000000,0.47,0.568,0.44,0.5,183676,0
+QSIAW.US,D,20241219,000000,0.53,0.55,0.3222,0.353239,150498,0
+QSIAW.US,D,20241220,000000,0.4,0.482499,0.3313,0.414999,77904,0
+QSIAW.US,D,20241223,000000,0.42,0.4473,0.37,0.430072,55157,0
+QSIAW.US,D,20241224,000000,0.425,0.45,0.3701,0.4011,18943,0
+QSIAW.US,D,20241226,000000,0.4,0.7,0.4,0.6712,268871,0
+QSIAW.US,D,20241227,000000,1.24,1.44,0.989288,1.24,952265,0
+QSIAW.US,D,20241230,000000,1.45,1.63,1.3,1.41,514076,0
+QSIAW.US,D,20241231,000000,1.55,1.71,1.24,1.25,403830,0
+QSIAW.US,D,20250102,000000,1.39,1.47,1.2,1.39,496372,0
+QSIAW.US,D,20250103,000000,1.8,2.225,1.7,2.15,980290,0
+QSIAW.US,D,20250106,000000,2.04,2.2,1.71,1.82,254889,0
+QSIAW.US,D,20250107,000000,1.85,1.85,1.5,1.6108,182130,0
+QSIAW.US,D,20250108,000000,1.06,1.2318,0.8786,1.061,281071,0
+QSIAW.US,D,20250110,000000,1.19,1.19,0.8701,0.895,85611,0
+QSIAW.US,D,20250113,000000,0.82,0.8249,0.58,0.59,143012,0
+QSIAW.US,D,20250114,000000,0.7506,0.8399,0.68,0.699,94929,0
+QSIAW.US,D,20250115,000000,1.08,1.1299,0.78,0.9499,224224,0
+QSIAW.US,D,20250116,000000,1.14,1.19,1,1.18,116776,0
+QSIAW.US,D,20250117,000000,1.18,1.18,0.91,0.95,134985,0
+QSIAW.US,D,20250121,000000,0.97,1.1,0.97,1.09,84562,0
+QSIAW.US,D,20250122,000000,1.11,1.14,0.9601,1.03,86670,0
+QSIAW.US,D,20250123,000000,1.02,1.05,0.97,1.04,31355,0
+QSIAW.US,D,20250124,000000,1.03,1.065,0.97,0.97,37333,0
+QSIAW.US,D,20250127,000000,0.7985,0.97,0.7,0.957,79506,0
+QSIAW.US,D,20250128,000000,0.9,0.9399,0.81,0.85,26248,0
+QSIAW.US,D,20250129,000000,0.83,0.87,0.8,0.8,22227,0
+QSIAW.US,D,20250130,000000,0.79,0.847,0.7505,0.76,49668,0
+QSIAW.US,D,20250131,000000,0.765,0.84,0.64,0.72,121929,0
+QSIAW.US,D,20250203,000000,0.68,0.8,0.6233,0.8,50858,0
+QSIAW.US,D,20250204,000000,0.776749,0.7777,0.6635,0.7099,64938,0
+QSIAW.US,D,20250205,000000,0.6531,0.699899,0.65,0.6897,14985,0
+QSIAW.US,D,20250206,000000,0.65,0.74,0.65,0.68,80878,0
+QSIAW.US,D,20250207,000000,0.717401,0.75,0.66,0.7498,91049,0
+QSIAW.US,D,20250210,000000,0.7801,0.8217,0.69,0.8,72510,0
+QSIAW.US,D,20250211,000000,0.78,0.81,0.7514,0.78,4839,0
+QSIAW.US,D,20250212,000000,0.8678,0.8678,0.705001,0.75,23678,0
+QSIAW.US,D,20250213,000000,0.7214,0.780001,0.7214,0.76,14239,0
+QSIAW.US,D,20250214,000000,0.762,0.84,0.7,0.710049,24298,0
+QSIAW.US,D,20250218,000000,0.75,0.76,0.59,0.59,99240,0
+QSIAW.US,D,20250219,000000,0.59,0.63,0.58,0.61,47701,0
+QSIAW.US,D,20250220,000000,0.6,0.64,0.59,0.5901,27408,0
+QSIAW.US,D,20250221,000000,0.63,0.63,0.55,0.6095,28458,0
+QSIAW.US,D,20250224,000000,0.59,0.61,0.5,0.5,17167,0
+QSIAW.US,D,20250225,000000,0.422,0.5643,0.411,0.56,33861,0
+QSIAW.US,D,20250226,000000,0.5597,0.5597,0.485001,0.52,8758,0
+QSIAW.US,D,20250227,000000,0.432,0.5501,0.422,0.475999,40185,0
+QSIAW.US,D,20250228,000000,0.452,0.53,0.452,0.493001,17032,0
+QSIAW.US,D,20250303,000000,0.452,0.52,0.452,0.46,10129,0
+QSIAW.US,D,20250304,000000,0.451213,0.5346,0.451213,0.5198,26216,0
+QSIAW.US,D,20250305,000000,0.51,0.51,0.47,0.509999,6553,0
+QSIAW.US,D,20250306,000000,0.5032,0.514,0.462,0.4623,19674,0
+QSIAW.US,D,20250307,000000,0.5148,0.52,0.36,0.4379,8589,0
+QSIAW.US,D,20250310,000000,0.3982,0.41,0.34,0.375,9315,0
+QSIAW.US,D,20250311,000000,0.405,0.415,0.38,0.4,8192,0
+QSIAW.US,D,20250312,000000,0.419,0.525,0.31,0.4235,27452,0
+QSIAW.US,D,20250313,000000,0.5148,0.5201,0.444,0.444,21942,0
+QSIAW.US,D,20250314,000000,0.48,0.52,0.3636,0.4899,56590,0
+QSIAW.US,D,20250317,000000,0.82,0.82,0.53,0.7272,79654,0
+QSIAW.US,D,20250318,000000,0.56,0.7089,0.53,0.6684,42811,0
+QSIAW.US,D,20250319,000000,0.6872,0.6872,0.46,0.59,27794,0
+QSIAW.US,D,20250320,000000,0.51,0.542,0.4,0.4495,44671,0
+QSIAW.US,D,20250321,000000,0.4389,0.4498,0.42,0.43,12252,0
+QSIAW.US,D,20250324,000000,0.4618,0.4936,0.359999,0.483,96257,0
+QSIAW.US,D,20250325,000000,0.48,0.4859,0.3603,0.47,34591,0
+QSIAW.US,D,20250326,000000,0.39,0.46,0.39,0.449,6135,0
+QSIAW.US,D,20250327,000000,0.37,0.46,0.37,0.4231,23415,0
+QSIAW.US,D,20250328,000000,0.37,0.4487,0.37,0.43,20305,0
+QSIAW.US,D,20250331,000000,0.419,0.419,0.375,0.4,2127,0
+QSIAW.US,D,20250401,000000,0.395,0.4,0.37,0.3999,9196,0
+QSIAW.US,D,20250402,000000,0.37,0.3999,0.3251,0.3999,31113,0
+QSIAW.US,D,20250403,000000,0.35,0.4,0.28,0.336,22657,0
+QSIAW.US,D,20250404,000000,0.29,0.4,0.29,0.38,31132,0
+QSIAW.US,D,20250407,000000,0.343001,0.373,0.343001,0.3729,4380,0
+QSIAW.US,D,20250408,000000,0.3745,0.3906,0.302051,0.36,19416,0
+QSIAW.US,D,20250409,000000,0.356,0.385,0.3101,0.3811,8575,0
+QSIAW.US,D,20250410,000000,0.3751,0.41,0.335,0.41,7062,0
+QSIAW.US,D,20250411,000000,0.396,0.44,0.335,0.4351,4921,0
+QSIAW.US,D,20250414,000000,0.419,0.419,0.335,0.3421,9300,0
+QSIAW.US,D,20250415,000000,0.3669,0.386,0.3351,0.386,4269,0
+QSIAW.US,D,20250416,000000,0.42,0.42,0.35,0.3645,6662,0
+QSIAW.US,D,20250417,000000,0.35,0.35,0.33,0.335,9388,0
+QSIAW.US,D,20250421,000000,0.3533,0.3659,0.3388,0.35,2508,0
+QSIAW.US,D,20250422,000000,0.356187,0.395,0.32,0.3301,13416,0
+QSIAW.US,D,20250423,000000,0.33,0.3878,0.33,0.3771,11212,0
+QSIAW.US,D,20250424,000000,0.3771,0.3771,0.33,0.3515,19252,0
+QSIAW.US,D,20250425,000000,0.33,0.372,0.33,0.330051,6738,0
+QSIAW.US,D,20250428,000000,0.34,0.372,0.331,0.35,6587,0
+QSIAW.US,D,20250429,000000,0.3741,0.3741,0.331,0.3501,17686,0
+QSIAW.US,D,20250430,000000,0.376,0.376,0.35,0.35,2181,0
+QSIAW.US,D,20250501,000000,0.35,0.4,0.35,0.35,20784,0
+QSIAW.US,D,20250502,000000,0.35,0.36,0.34,0.3401,16345,0
+QSIAW.US,D,20250505,000000,0.3742,0.3742,0.35,0.3555,14697,0
+QSIAW.US,D,20250506,000000,0.3897,0.39,0.36,0.36,21879,0
+QSIAW.US,D,20250507,000000,0.36,0.37,0.34,0.37,6157,0
+QSIAW.US,D,20250508,000000,0.38,0.38,0.3589,0.375,26938,0
+QSIAW.US,D,20250509,000000,0.39,0.56,0.3,0.4713,101316,0
+QSIAW.US,D,20250512,000000,0.47,0.53,0.4104,0.5099,26510,0
+QSIAW.US,D,20250513,000000,0.473749,0.52,0.44,0.4501,21835,0
+QSIAW.US,D,20250514,000000,0.47,0.4899,0.43,0.48,18262,0
+QSIAW.US,D,20250515,000000,0.4892,0.49,0.45,0.489899,26296,0
+QSIAW.US,D,20250516,000000,0.455051,0.47,0.4501,0.462,7813,0
+QSIAW.US,D,20250519,000000,0.44,0.44,0.42,0.4209,4611,0
+QSIAW.US,D,20250520,000000,0.4137,0.9479,0.4137,0.78,293396,0
+QSIAW.US,D,20250521,000000,0.88,1.08,0.681,0.9599,318905,0
+QSIAW.US,D,20250522,000000,0.9,1.04,0.85,0.99,65500,0
+QSIAW.US,D,20250523,000000,0.989,0.989,0.85,0.91,53759,0
+QSIAW.US,D,20250527,000000,1.01,1.04,0.85,0.9657,53089,0
+QSIAW.US,D,20250528,000000,0.84,0.9795,0.8,0.97,32968,0
+QSIAW.US,D,20250529,000000,0.85,0.96,0.85,0.88,7693,0
+QSIAW.US,D,20250530,000000,0.85,0.9,0.8,0.8,19179,0
+QSIAW.US,D,20250602,000000,0.8178,0.837,0.74,0.8199,13325,0
+QSIAW.US,D,20250603,000000,0.8399,0.8883,0.79,0.79,14309,0
+QSIAW.US,D,20250604,000000,0.88,0.88,0.805,0.805,2128,0
+QSIAW.US,D,20250605,000000,0.8055,0.8056,0.65,0.72,41352,0
+QSIAW.US,D,20250606,000000,0.7199,0.865,0.7199,0.77,19012,0
+QSIAW.US,D,20250609,000000,0.8711,0.8711,0.651,0.67,45795,0
+QSIAW.US,D,20250610,000000,0.66,0.788,0.66,0.68,12599,0
+QSIAW.US,D,20250611,000000,0.798,0.88,0.68,0.7416,14710,0
+QSIAW.US,D,20250612,000000,0.72,0.74,0.67,0.67,9369,0
+QSIAW.US,D,20250613,000000,0.67,0.7789,0.6496,0.65,8279,0
+QSIAW.US,D,20250616,000000,0.64,0.7,0.6,0.661,7193,0
+QSIAW.US,D,20250617,000000,0.69001,0.6901,0.5,0.68,11437,0
+QSIAW.US,D,20250618,000000,0.5893,0.6646,0.5893,0.61,4647,0
+QSIAW.US,D,20250620,000000,0.664,0.6935,0.55,0.63,45793,0
+QSIAW.US,D,20250623,000000,0.64,0.664998,0.63,0.63,1687,0
+QSIAW.US,D,20250624,000000,0.58,0.689999,0.58,0.62,11109,0
+QSIAW.US,D,20250625,000000,0.83,0.83,0.6,0.7,38512,0
+QSIAW.US,D,20250626,000000,0.6855,0.735,0.6001,0.6001,12802,0
+QSIAW.US,D,20250627,000000,0.698,0.7,0.63,0.63,7542,0
+QSIAW.US,D,20250630,000000,0.655001,0.655001,0.63,0.651,2146,0
+QSIAW.US,D,20250701,000000,0.651,0.705,0.63,0.704899,22967,0
+QSIAW.US,D,20250702,000000,0.63,0.667,0.63,0.65,4959,0
+QSIAW.US,D,20250703,000000,0.7,0.71,0.68,0.71,11254,0
+QSIAW.US,D,20250707,000000,0.7,0.7,0.63,0.662501,20890,0
+QSIAW.US,D,20250708,000000,0.65,0.670951,0.623,0.63,3605,0
+QSIAW.US,D,20250709,000000,0.63,0.64,0.5877,0.63,13256,0
+QSIAW.US,D,20250710,000000,0.6307,0.6307,0.58,0.58,6790,0
+QSIAW.US,D,20250711,000000,0.6,0.61,0.59,0.61,5023,0
+QSIAW.US,D,20250714,000000,0.59,0.639899,0.59,0.602,5453,0
+QSIAW.US,D,20250715,000000,0.5964,0.6019,0.59,0.6019,4237,0
+QSIAW.US,D,20250716,000000,0.6,0.6,0.5629,0.5629,14687,0
+QSIAW.US,D,20250717,000000,0.586001,0.61,0.57,0.61,12542,0
+QSIAW.US,D,20250718,000000,0.6,0.6099,0.58,0.58,40032,0
+QSIAW.US,D,20250721,000000,0.58,0.61,0.45,0.5999,25382,0
+QSIAW.US,D,20250722,000000,0.56,0.594999,0.56,0.56,2763,0
+QSIAW.US,D,20250723,000000,0.56,0.61,0.56,0.589,4782,0
+QSIAW.US,D,20250724,000000,0.55,0.61,0.55,0.58,12420,0
+QSIAW.US,D,20250725,000000,0.5788,0.61,0.55,0.58,10748,0
+QSIAW.US,D,20250728,000000,0.559,0.586,0.559,0.586,1023,0
+QSIAW.US,D,20250729,000000,0.55,0.58,0.46,0.503,35069,0
+QSIAW.US,D,20250730,000000,0.51,0.51,0.31,0.4807,30198,0
+QSIAW.US,D,20250731,000000,0.485,0.4882,0.46,0.46,3016,0
+QSIAW.US,D,20250801,000000,0.43,0.49,0.43,0.4825,2754,0
+QSIAW.US,D,20250804,000000,0.401,0.49,0.4,0.46,9535,0
+QSIAW.US,D,20250805,000000,0.413,0.4948,0.403,0.45,4628,0
+QSIAW.US,D,20250806,000000,0.479,0.479,0.4699,0.4699,2595,0
+QSIAW.US,D,20250807,000000,0.4365,0.4485,0.403,0.405,6625,0
+QSIAW.US,D,20250808,000000,0.44,0.4471,0.350001,0.41,10423,0
+QSIAW.US,D,20250811,000000,0.42,0.42,0.389,0.39,8263,0
+QSIAW.US,D,20250812,000000,0.37,0.44,0.31,0.3734,37918,0
+QSIAW.US,D,20250813,000000,0.34,0.3738,0.3,0.3285,35781,0
+QSIAW.US,D,20250814,000000,0.3066,0.37,0.3066,0.34,11892,0
+QSIAW.US,D,20250815,000000,0.301,0.3635,0.301,0.3542,14180,0
+QSIAW.US,D,20250818,000000,0.3735,0.4385,0.36,0.4101,29081,0
+QSIAW.US,D,20250819,000000,0.41,0.4757,0.39,0.39,88695,0
+QSIAW.US,D,20250820,000000,0.36,0.4,0.33,0.4,6202,0
+QSIAW.US,D,20250821,000000,0.399,0.49,0.3936,0.42,9591,0
+QSIAW.US,D,20250822,000000,0.45,0.55,0.407,0.4931,15552,0
+QSIAW.US,D,20250825,000000,0.47,0.5,0.407,0.49,6607,0
+QSIAW.US,D,20250826,000000,0.48,0.48,0.396,0.45,13747,0
+QSIAW.US,D,20250827,000000,0.49,0.49,0.4356,0.4499,1426,0
+QSIAW.US,D,20250828,000000,0.4,0.5,0.4,0.42,3816,0
+QSIAW.US,D,20250829,000000,0.417,0.417,0.417,0.417,504,0
+QSIAW.US,D,20250902,000000,0.460001,0.53,0.46,0.46,2530,0
+QSIAW.US,D,20250903,000000,0.4965,0.4965,0.35,0.41,4704,0
+QSIAW.US,D,20250904,000000,0.4001,0.4001,0.4001,0.4001,1153,0
+QSIAW.US,D,20250905,000000,0.4001,0.41,0.253,0.38,111388,0
+QSIAW.US,D,20250908,000000,0.35,0.35,0.1101,0.197,713667,0
+QSIAW.US,D,20250909,000000,0.22,0.25,0.2,0.2151,100398,0
+QSIAW.US,D,20250910,000000,0.23,0.2558,0.22,0.25,6518,0
+QSIAW.US,D,20250911,000000,0.215,0.29,0.2,0.21,439450,0
+QSIAW.US,D,20250912,000000,0.21,0.2365,0.19,0.2225,42867,0
+QSIAW.US,D,20250915,000000,0.2265,0.228,0.16,0.2116,306194,0
+QSIAW.US,D,20250916,000000,0.21,0.23,0.2,0.2164,47670,0
+QSIAW.US,D,20250917,000000,0.21,0.247,0.1648,0.2097,103999,0
+QSIAW.US,D,20250918,000000,0.234999,0.338,0.215,0.2987,155142,0
+QSIAW.US,D,20250919,000000,0.295,0.3225,0.1925,0.2112,351459,0
+QSIAW.US,D,20250922,000000,0.22,0.288999,0.21,0.276,155785,0
+QSIAW.US,D,20250923,000000,0.299,0.3599,0.2501,0.3099,131057,0
+QSIAW.US,D,20250924,000000,0.27,0.3363,0.2522,0.325,23926,0
+QSIAW.US,D,20250925,000000,0.33,0.3316,0.2651,0.32,64495,0
+QSIAW.US,D,20250926,000000,0.32,0.32,0.2699,0.29,28602,0
+QSIAW.US,D,20250929,000000,0.339899,0.339899,0.2601,0.2699,11613,0
+QSIAW.US,D,20250930,000000,0.2601,0.277,0.2397,0.27,26749,0
+QSIAW.US,D,20251001,000000,0.26,0.28781,0.26,0.27,33631,0
+QSIAW.US,D,20251002,000000,0.29,0.3125,0.26,0.27,21102,0
+QSIAW.US,D,20251003,000000,0.2991,0.315,0.28,0.3083,56422,0
+QSIAW.US,D,20251006,000000,0.31,0.317,0.27,0.3078,81717,0
+QSIAW.US,D,20251007,000000,0.33,0.3489,0.2801,0.3001,83164,0
+QSIAW.US,D,20251008,000000,0.35,0.35,0.289,0.2901,47510,0
+QSIAW.US,D,20251009,000000,0.33,0.3378,0.2813,0.31,84042,0
+QSIAW.US,D,20251010,000000,0.3,0.33,0.29,0.3,58983,0
+QSIAW.US,D,20251013,000000,0.3,0.3489,0.29,0.32,64069,0
+QSIAW.US,D,20251014,000000,0.38,0.45,0.3306,0.3856,164063,0
+QSIAW.US,D,20251015,000000,0.5826,0.6399,0.39,0.533899,413130,0
+QSIAW.US,D,20251016,000000,0.6,0.8,0.5523,0.7998,491512,0
+QSIAW.US,D,20251017,000000,0.798,0.798,0.5604,0.63,112629,0
+QSIAW.US,D,20251020,000000,0.7388,0.75,0.6,0.6438,135979,0
+QSIAW.US,D,20251021,000000,0.73999,0.73999,0.5,0.51,141103,0
+QSIAW.US,D,20251022,000000,0.499999,0.5,0.41,0.45,109777,0
+QSIAW.US,D,20251023,000000,0.48,0.6156,0.46,0.5221,118062,0
+QSIAW.US,D,20251024,000000,0.559,0.59,0.4813,0.4826,56067,0
+QSIAW.US,D,20251027,000000,0.53,0.5599,0.4848,0.4848,37557,0
+QSIAW.US,D,20251028,000000,0.491,0.4923,0.425,0.46,45498,0
+QSIAW.US,D,20251029,000000,0.44,0.5046,0.4272,0.43,46210,0
+QSIAW.US,D,20251030,000000,0.45,0.4683,0.39,0.42,15580,0
+QSIAW.US,D,20251031,000000,0.3889,0.43875,0.3889,0.4,20575,0
+QSIAW.US,D,20251103,000000,0.39,0.4399,0.32,0.35,12366,0
+QSIAW.US,D,20251104,000000,0.36,0.37,0.32,0.32,13463,0
+QSIAW.US,D,20251105,000000,0.32,0.3699,0.32,0.356,6703,0
+QSIAW.US,D,20251106,000000,0.35,0.35,0.3,0.3002,28505,0
+QSIAW.US,D,20251107,000000,0.31,0.3312,0.3002,0.3002,21199,0
+QSIAW.US,D,20251110,000000,0.3,0.3274,0.3,0.3,19695,0
+QSIAW.US,D,20251111,000000,0.3,0.3273,0.3,0.306,3644,0
+QSIAW.US,D,20251112,000000,0.29,0.3234,0.29,0.3188,9059,0
+QSIAW.US,D,20251113,000000,0.327099,0.327099,0.29,0.2905,3239,0
+QSIAW.US,D,20251114,000000,0.29,0.3105,0.29,0.29,14060,0
+QSIAW.US,D,20251117,000000,0.29,0.3002,0.29,0.29,5302,0
+QSIAW.US,D,20251118,000000,0.3088,0.3088,0.29,0.2922,6263,0
+QSIAW.US,D,20251119,000000,0.308,0.3102,0.29,0.29419,10049,0
+QSIAW.US,D,20251120,000000,0.3101,0.3102,0.2901,0.2911,8147,0
+QSIAW.US,D,20251121,000000,0.3401,0.340101,0.3051,0.33,2048,0
+QSIAW.US,D,20251124,000000,0.34,0.3622,0.222,0.2446,60148,0
+QSIAW.US,D,20251125,000000,0.2556,0.3,0.2556,0.29,3049,0
+QSIAW.US,D,20251126,000000,0.32,0.32,0.2891,0.3099,2921,0
+QSIAW.US,D,20251128,000000,0.2991,0.308,0.2891,0.29,3594,0
+QSIAW.US,D,20251201,000000,0.3198,0.3198,0.25,0.28,5338,0
+QSIAW.US,D,20251202,000000,0.28,0.2913,0.28,0.280067,4801,0
+QSIAW.US,D,20251203,000000,0.28,0.2801,0.22,0.248301,24202,0
+QSIAW.US,D,20251204,000000,0.263849,0.2799,0.239,0.2712,20598,0
+QSIAW.US,D,20251205,000000,0.281,0.281,0.22,0.2799,13409,0
+QSIAW.US,D,20251208,000000,0.272,0.2801,0.27,0.2801,4178,0
+QSIAW.US,D,20251209,000000,0.28,0.28,0.2358,0.2796,6204,0
+QSIAW.US,D,20251210,000000,0.26045,0.2799,0.241,0.2501,18565,0
+QSIAW.US,D,20251211,000000,0.2411,0.2412,0.2377,0.2377,6451,0
+QSIAW.US,D,20251212,000000,0.23,0.241099,0.23,0.2344,5132,0
+QSIAW.US,D,20251215,000000,0.23,0.2345,0.21,0.2207,17050,0
+QSIAW.US,D,20251216,000000,0.225949,0.225949,0.215,0.218,4689,0
+QSIAW.US,D,20251217,000000,0.218,0.218,0.21,0.2144,4731,0
+QSIAW.US,D,20251218,000000,0.2179,0.219,0.2148,0.219,6278,0
+QSIAW.US,D,20251219,000000,0.2149,0.219,0.2149,0.2149,11036,0
+QSIAW.US,D,20251222,000000,0.215,0.2968,0.21,0.28,24920,0
+QSIAW.US,D,20251223,000000,0.23,0.28,0.1801,0.28,25273,0
+QSIAW.US,D,20251224,000000,0.215,0.26,0.215,0.26,4087,0
+QSIAW.US,D,20251226,000000,0.22,0.255,0.2199,0.25,19015,0
+QSIAW.US,D,20251229,000000,0.22,0.2433,0.22,0.2396,35943,0
+QSIAW.US,D,20251230,000000,0.2201,0.23,0.19,0.19,74338,0
+QSIAW.US,D,20251231,000000,0.1801,0.2084,0.18,0.2005,20393,0
+QSIAW.US,D,20260102,000000,0.1858,0.21,0.18,0.1801,16718,0
+QSIAW.US,D,20260105,000000,0.2272,0.24,0.22,0.24,35440,0
+QSIAW.US,D,20260106,000000,0.24,0.24,0.21,0.2389,6264,0
+QSIAW.US,D,20260107,000000,0.24,0.255,0.2071,0.2071,1733,0
+QSIAW.US,D,20260108,000000,0.25,0.25,0.2069,0.229,5392,0
+QSIAW.US,D,20260109,000000,0.2,0.215,0.1911,0.212499,24112,0
+QSIAW.US,D,20260112,000000,0.2069,0.2289,0.1921,0.1921,29350,0
+QSIAW.US,D,20260113,000000,0.23,0.23,0.191,0.193,6752,0
+QSIAW.US,D,20260114,000000,0.190101,0.193401,0.1834,0.187,11116,0
+QSIAW.US,D,20260115,000000,0.19,0.19,0.18,0.185002,2435,0
+QSIAW.US,D,20260116,000000,0.1825,0.24,0.18,0.18,12928,0
+QSIAW.US,D,20260120,000000,0.18,0.191901,0.18,0.181,4725,0
+QSIAW.US,D,20260121,000000,0.2083,0.20915,0.18,0.1801,2131,0
+QSIAW.US,D,20260122,000000,0.21,0.2112,0.18,0.2112,32021,0
+QSIAW.US,D,20260123,000000,0.2,0.2,0.1825,0.2,9888,0
+QSIAW.US,D,20260126,000000,0.1999,0.1999,0.190001,0.190001,932,0
+QSIAW.US,D,20260127,000000,0.1825,0.1827,0.170086,0.174,14017,0
+QSIAW.US,D,20260128,000000,0.174,0.1742,0.17,0.1742,2496,0
+QSIAW.US,D,20260129,000000,0.1701,0.174,0.1501,0.1601,20381,0
+QSIAW.US,D,20260130,000000,0.15,0.159,0.15,0.151,5670,0
+QSIAW.US,D,20260202,000000,0.151,0.1511,0.1202,0.1202,30490,0
+QSIAW.US,D,20260203,000000,0.12,0.1356,0.1,0.1052,24889,0
+QSIAW.US,D,20260204,000000,0.100101,0.12,0.1,0.1012,7149,0
+QSIAW.US,D,20260205,000000,0.1011,0.1105,0.1011,0.105897,3744,0
+QSIAW.US,D,20260206,000000,0.1075,0.13,0.1075,0.13,3885,0
+QSIAW.US,D,20260209,000000,0.1346,0.15,0.12,0.1446,13425,0
+QSIAW.US,D,20260210,000000,0.1504,0.1538,0.1504,0.1504,14859,0
+QSIAW.US,D,20260211,000000,0.1482,0.1482,0.1482,0.1482,280,0
+QSIAW.US,D,20260212,000000,0.1364,0.151,0.1113,0.151,9268,0
+QSIAW.US,D,20260213,000000,0.128,0.133,0.1173,0.1173,3193,0
+QSIAW.US,D,20260217,000000,0.11,0.151,0.11,0.11,10306,0
+QSIAW.US,D,20260218,000000,0.1249,0.1498,0.1249,0.145,22395,0
diff --git a/daily/us/nasdaq stocks/2/rand.us.txt b/daily/us/nasdaq stocks/2/rand.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..047610f3e657f8a15df7c3024590217140012b95
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rand.us.txt	
@@ -0,0 +1,4120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAND.US,D,20050225,000000,7.18849,7.2871,7.09132,7.18849,3821.4585869422,0
+RAND.US,D,20050228,000000,7.14096,7.14096,7.04235,7.14096,502.82349828186,0
+RAND.US,D,20050301,000000,7.14096,7.2871,7.04235,7.09132,1931.6802725662,0
+RAND.US,D,20050302,000000,7.14096,7.38515,7.04235,7.2871,5070.1369410088,0
+RAND.US,D,20050303,000000,7.14096,7.23747,7.14096,7.18849,1910.7292934711,0
+RAND.US,D,20050304,000000,7.14096,7.33617,7.14096,7.14096,5081.6599795111,0
+RAND.US,D,20050307,000000,7.14096,7.58084,7.14096,7.43421,7686.914229984,0
+RAND.US,D,20050308,000000,7.2871,8.06979,7.18849,7.58084,23941.7313609,0
+RAND.US,D,20050309,000000,7.53196,7.82484,7.2871,7.33617,4202.7664064726,0
+RAND.US,D,20050310,000000,7.33617,7.48213,7.23747,7.23747,2290.9895640467,0
+RAND.US,D,20050311,000000,7.82484,8.16764,7.53196,7.62905,29209.855054357,0
+RAND.US,D,20050314,000000,7.82484,7.82484,7.38515,7.62905,6809.0682059002,0
+RAND.US,D,20050315,000000,7.58084,7.67879,7.23747,7.2871,2811.6213945594,0
+RAND.US,D,20050316,000000,7.18849,7.2871,7.09132,7.2871,798.23230352246,0
+RAND.US,D,20050317,000000,7.8739,7.8739,7.09132,7.09132,511.2038899199,0
+RAND.US,D,20050318,000000,6.9443,7.09132,6.9443,6.9443,2102.430752191,0
+RAND.US,D,20050321,000000,6.89619,7.38515,6.89619,7.14096,2761.3390447312,0
+RAND.US,D,20050322,000000,7.09132,7.09132,6.9443,6.9443,1963.1067412088,0
+RAND.US,D,20050323,000000,6.89619,6.89619,6.84722,6.84722,7141.1412245572,0
+RAND.US,D,20050324,000000,6.9443,7.23747,6.84722,7.23747,3210.7375463207,0
+RAND.US,D,20050329,000000,6.89619,6.99338,6.89619,6.89619,2208.2331966212,0
+RAND.US,D,20050330,000000,6.89619,6.89619,6.89619,6.89619,205.31959513176,0
+RAND.US,D,20050331,000000,7.09132,7.14096,6.84722,7.09132,1481.234222022,0
+RAND.US,D,20050401,000000,6.89619,6.99338,6.84722,6.99338,836.99161484835,0
+RAND.US,D,20050404,000000,6.84722,6.84722,6.84722,6.84722,19.903430140324,0
+RAND.US,D,20050405,000000,6.89619,7.09132,6.74947,6.84722,5418.9707429418,0
+RAND.US,D,20050406,000000,6.99338,6.99338,6.84722,6.9443,1370.1940328181,0
+RAND.US,D,20050407,000000,7.04235,7.18849,6.9443,6.9443,1247.6308051119,0
+RAND.US,D,20050408,000000,7.09132,7.09132,6.99338,6.99338,613.86368748578,0
+RAND.US,D,20050411,000000,6.9443,7.04235,6.84722,6.84722,4272.9521864411,0
+RAND.US,D,20050412,000000,6.84722,6.84722,6.65067,6.69954,3782.6992756163,0
+RAND.US,D,20050413,000000,6.74947,6.84722,6.65067,6.69954,5172.7967385747,0
+RAND.US,D,20050414,000000,6.84722,6.84722,6.40667,6.74947,11164.776759767,0
+RAND.US,D,20050415,000000,6.60332,6.69954,6.35836,6.55358,4617.5957925551,0
+RAND.US,D,20050418,000000,6.30949,6.35836,6.01585,6.35836,8666.3725026789,0
+RAND.US,D,20050419,000000,6.55358,6.55358,6.11294,6.35836,8137.3602805282,0
+RAND.US,D,20050420,000000,6.55358,6.69954,6.16191,6.35836,6644.6030200039,0
+RAND.US,D,20050421,000000,6.65067,6.74947,6.60332,6.60332,2803.2410029214,0
+RAND.US,D,20050422,000000,6.60332,6.60332,6.60332,6.60332,900.89210108834,0
+RAND.US,D,20050426,000000,6.35836,6.35836,6.35836,6.35836,4231.0502282509,0
+RAND.US,D,20050427,000000,6.25966,6.35836,6.25966,6.35836,5113.0864481537,0
+RAND.US,D,20050428,000000,6.11294,6.40667,6.11294,6.35836,4417.5139421971,0
+RAND.US,D,20050429,000000,6.16191,6.40667,6.16191,6.25966,560.43869079333,0
+RAND.US,D,20050502,000000,6.16191,6.25966,6.11294,6.16191,1819.5925344075,0
+RAND.US,D,20050503,000000,6.21079,6.55358,6.16191,6.25966,12871.234007061,0
+RAND.US,D,20050504,000000,6.30949,6.30949,6.21079,6.25966,4887.8634228816,0
+RAND.US,D,20050505,000000,6.21079,6.30949,6.21079,6.30949,327.88282283797,0
+RAND.US,D,20050509,000000,6.16191,6.35836,6.11294,6.35836,2737.2454187719,0
+RAND.US,D,20050510,000000,6.21079,6.35836,6.11294,6.35836,2249.0876058566,0
+RAND.US,D,20050511,000000,6.35836,6.60332,6.16191,6.40667,3206.5473505016,0
+RAND.US,D,20050512,000000,6.06463,6.25966,6.06463,6.21079,1656.1748974659,0
+RAND.US,D,20050513,000000,5.91782,6.30949,5.91782,6.01585,3271.4953856964,0
+RAND.US,D,20050516,000000,5.96679,6.45574,5.96679,6.40667,7572.7313939158,0
+RAND.US,D,20050517,000000,6.55358,6.55358,6.16191,6.35836,633.7671176261,0
+RAND.US,D,20050518,000000,6.50462,6.50462,6.30949,6.30949,1041.2636610254,0
+RAND.US,D,20050519,000000,6.21079,6.40667,6.16191,6.21079,6166.9206966361,0
+RAND.US,D,20050520,000000,6.21079,6.60332,6.21079,6.60332,2188.3297664809,0
+RAND.US,D,20050523,000000,6.60332,6.60332,6.25966,6.50462,368.73723207337,0
+RAND.US,D,20050524,000000,6.16191,6.40667,6.01585,6.06463,6760.8809539816,0
+RAND.US,D,20050525,000000,6.30949,6.30949,5.86817,6.11294,20794.89430082,0
+RAND.US,D,20050526,000000,6.21079,6.21079,5.91782,6.06463,1656.1748974659,0
+RAND.US,D,20050527,000000,6.06463,6.06463,6.06463,6.06463,19.903430140324,0
+RAND.US,D,20050531,000000,6.25966,6.60332,6.25966,6.40667,1573.4185300403,0
+RAND.US,D,20050601,000000,5.72193,6.45574,5.72193,6.30949,1574.4660789951,0
+RAND.US,D,20050602,000000,6.35836,6.35836,6.25966,6.25966,1636.2714673256,0
+RAND.US,D,20050603,000000,6.30949,6.50462,6.30949,6.35836,2350.6998544677,0
+RAND.US,D,20050606,000000,6.21079,6.21079,6.16191,6.21079,103.70734652063,0
+RAND.US,D,20050607,000000,6.11294,6.25966,6.11294,6.11294,1146.0185565007,0
+RAND.US,D,20050609,000000,7.33617,7.33617,6.40667,6.40667,6821.6387933573,0
+RAND.US,D,20050610,000000,6.30949,6.30949,6.30949,6.30949,205.31959513176,0
+RAND.US,D,20050613,000000,6.45574,6.45574,6.25966,6.40667,266.07743450749,0
+RAND.US,D,20050614,000000,6.30949,6.50462,6.30949,6.30949,940.69896136899,0
+RAND.US,D,20050615,000000,6.30949,6.30949,6.30949,6.30949,19.903430140324,0
+RAND.US,D,20050617,000000,6.30949,6.30949,6.21079,6.21079,1749.406754439,0
+RAND.US,D,20050620,000000,6.16191,6.16191,6.16191,6.16191,103.70734652063,0
+RAND.US,D,20050621,000000,6.16191,6.69954,6.11294,6.21079,7615.6809010607,0
+RAND.US,D,20050622,000000,6.21079,6.21079,6.21079,6.21079,205.31959513176,0
+RAND.US,D,20050623,000000,6.30949,6.50462,6.30949,6.30949,2085.669968915,0
+RAND.US,D,20050624,000000,6.35836,6.35836,6.35836,6.35836,91.136759063588,0
+RAND.US,D,20050627,000000,6.30949,6.60332,6.25966,6.60332,1631.0337225518,0
+RAND.US,D,20050628,000000,6.35836,6.35836,6.35836,6.35836,19.903430140324,0
+RAND.US,D,20050629,000000,6.35836,6.40667,6.35836,6.40667,266.07743450749,0
+RAND.US,D,20050630,000000,6.60332,6.60332,6.25966,6.55358,757.37789428706,0
+RAND.US,D,20050701,000000,6.25966,6.30949,6.25966,6.30949,81.708818470803,0
+RAND.US,D,20050706,000000,6.25966,6.35836,6.25966,6.35836,368.73723207337,0
+RAND.US,D,20050707,000000,6.25966,6.30949,6.01585,6.11294,6921.1559440589,0
+RAND.US,D,20050708,000000,6.01585,6.11294,6.01585,6.11294,184.36861603668,0
+RAND.US,D,20050711,000000,6.16191,6.16191,6.16191,6.16191,653.67054776642,0
+RAND.US,D,20050712,000000,6.40667,6.40667,6.25966,6.25966,163.41763694161,0
+RAND.US,D,20050713,000000,6.50462,6.50462,6.50462,6.50462,38.759311325894,0
+RAND.US,D,20050715,000000,6.21079,6.30949,6.21079,6.30949,184.36861603668,0
+RAND.US,D,20050718,000000,6.11294,6.11294,6.06463,6.11294,2392.6018126579,0
+RAND.US,D,20050719,000000,6.11294,6.11294,6.11294,6.11294,38.759311325894,0
+RAND.US,D,20050720,000000,6.11294,6.11294,6.11294,6.11294,246.17400436716,0
+RAND.US,D,20050721,000000,6.16191,6.16191,5.91782,5.91782,3474.7198829186,0
+RAND.US,D,20050722,000000,6.45574,6.50462,6.16191,6.16191,230.46077004585,0
+RAND.US,D,20050725,000000,6.35836,6.50462,6.35836,6.50462,1797.5940063577,0
+RAND.US,D,20050726,000000,6.11294,6.45574,5.96679,6.16191,1529.4214739407,0
+RAND.US,D,20050727,000000,6.21079,6.35836,6.21079,6.21079,706.04799550412,0
+RAND.US,D,20050728,000000,6.16191,6.21079,6.01585,6.16191,757.37789428706,0
+RAND.US,D,20050729,000000,6.45574,6.45574,6.45574,6.45574,38.759311325894,0
+RAND.US,D,20050801,000000,6.11294,6.35836,6.06463,6.30949,2637.7282680703,0
+RAND.US,D,20050802,000000,6.25966,6.25966,6.21079,6.21079,163.41763694161,0
+RAND.US,D,20050803,000000,6.06463,6.11294,6.06463,6.06463,81.708818470803,0
+RAND.US,D,20050805,000000,6.16191,6.16191,6.16191,6.16191,511.2038899199,0
+RAND.US,D,20050808,000000,6.01585,6.01585,5.96679,5.96679,1059.0719932562,0
+RAND.US,D,20050809,000000,5.91782,6.40667,5.91782,6.06463,674.6215268615,0
+RAND.US,D,20050810,000000,5.91782,6.40667,5.91782,6.40667,429.49507144909,0
+RAND.US,D,20050811,000000,6.40667,6.40667,6.35836,6.35836,878.89357303851,0
+RAND.US,D,20050815,000000,6.55358,6.55358,6.50462,6.50462,633.7671176261,0
+RAND.US,D,20050816,000000,6.30949,6.35836,6.11294,6.35836,429.49507144909,0
+RAND.US,D,20050822,000000,6.01585,6.01585,6.01585,6.01585,224.17547631733,0
+RAND.US,D,20050823,000000,6.11294,6.11294,6.11294,6.11294,491.30045977957,0
+RAND.US,D,20050825,000000,6.06463,6.06463,5.91782,5.91782,1433.0469701033,0
+RAND.US,D,20050826,000000,5.96679,5.96679,5.96679,5.96679,604.43574689299,0
+RAND.US,D,20050830,000000,5.91782,6.06463,5.86817,5.86817,1636.2714673256,0
+RAND.US,D,20050831,000000,5.91782,6.35836,5.91782,6.35836,1105.1641472653,0
+RAND.US,D,20050901,000000,6.06463,6.11294,6.06463,6.11294,244.07890645766,0
+RAND.US,D,20050902,000000,5.91782,5.91782,5.91782,5.91782,213.69998676979,0
+RAND.US,D,20050906,000000,5.91782,5.91782,5.77176,5.82073,2597.9214077896,0
+RAND.US,D,20050908,000000,5.82073,5.82073,5.82073,5.82073,285.98086464781,0
+RAND.US,D,20050909,000000,5.82073,6.25966,5.77176,5.77176,2003.9611504442,0
+RAND.US,D,20050912,000000,6.21079,6.21079,6.11294,6.11294,2453.3596520336,0
+RAND.US,D,20050913,000000,6.11294,6.11294,6.11294,6.11294,6605.843708678,0
+RAND.US,D,20050914,000000,6.11294,6.11294,6.11294,6.11294,613.86368748578,0
+RAND.US,D,20050915,000000,6.25966,6.35836,6.11294,6.25966,4375.611984007,0
+RAND.US,D,20050916,000000,5.96679,6.01585,5.96679,6.01585,123.61077666096,0
+RAND.US,D,20050919,000000,6.06463,6.06463,5.86817,5.96679,787.75681397492,0
+RAND.US,D,20050920,000000,6.06463,6.25966,6.01585,6.01585,1030.7881714778,0
+RAND.US,D,20050922,000000,6.16191,6.16191,5.91782,5.91782,244.07890645766,0
+RAND.US,D,20050923,000000,6.21079,6.21079,5.86817,5.86817,532.15486901497,0
+RAND.US,D,20050926,000000,5.86817,6.21079,5.86817,6.21079,224.17547631733,0
+RAND.US,D,20050927,000000,6.21079,6.21079,6.21079,6.21079,38.759311325894,0
+RAND.US,D,20050928,000000,6.01585,6.01585,5.82073,5.82073,71.233328923264,0
+RAND.US,D,20050929,000000,5.82073,5.82073,5.82073,5.82073,552.0582991553,0
+RAND.US,D,20050930,000000,6.06463,6.11294,5.67305,6.06463,1109.3543430844,0
+RAND.US,D,20051011,000000,5.67305,5.67305,5.67305,5.67305,205.31959513176,0
+RAND.US,D,20051012,000000,5.67305,5.86817,5.62408,5.62408,1977.7724265753,0
+RAND.US,D,20051013,000000,5.86817,6.21079,5.86817,6.21079,5930.1746328617,0
+RAND.US,D,20051014,000000,5.77176,5.77176,5.72193,5.72193,408.54409235401,0
+RAND.US,D,20051019,000000,5.77176,6.11294,5.77176,6.11294,8793.1259262041,0
+RAND.US,D,20051024,000000,5.77176,6.21079,5.77176,6.11294,2880.7596255732,0
+RAND.US,D,20051025,000000,6.11294,6.11294,6.11294,6.11294,307.97939269764,0
+RAND.US,D,20051027,000000,6.21079,6.25966,6.21079,6.25966,2062.6238919104,0
+RAND.US,D,20051028,000000,6.30949,6.30949,5.86817,6.25966,552.0582991553,0
+RAND.US,D,20051101,000000,6.06463,6.11294,5.77176,5.77176,798.23230352246,0
+RAND.US,D,20051102,000000,6.01585,6.35836,6.01585,6.11294,1268.581784207,0
+RAND.US,D,20051103,000000,6.11294,6.11294,6.11294,6.11294,91.136759063588,0
+RAND.US,D,20051104,000000,6.21079,6.25966,6.21079,6.25966,532.15486901497,0
+RAND.US,D,20051107,000000,6.25966,6.25966,6.01585,6.01585,408.54409235401,0
+RAND.US,D,20051108,000000,6.30949,6.30949,6.25966,6.30949,1308.3886444876,0
+RAND.US,D,20051109,000000,5.33112,6.84722,5.33112,6.45574,7518.2588482686,0
+RAND.US,D,20051115,000000,5.86817,6.79835,5.86817,6.01585,1821.687632317,0
+RAND.US,D,20051116,000000,6.11294,6.11294,6.11294,6.11294,81.708818470803,0
+RAND.US,D,20051117,000000,6.35836,6.79835,6.30949,6.35836,1492.7572605243,0
+RAND.US,D,20051121,000000,6.01585,6.01585,5.91782,5.91782,81.708818470803,0
+RAND.US,D,20051122,000000,5.62408,6.11294,5.62408,5.96679,163.41763694161,0
+RAND.US,D,20051123,000000,5.37999,6.11294,5.37999,5.91782,1205.7288469217,0
+RAND.US,D,20051128,000000,5.77176,5.91782,5.72193,5.72193,1533.6116697597,0
+RAND.US,D,20051130,000000,5.72193,5.86817,5.72193,5.86817,322.6450780642,0
+RAND.US,D,20051202,000000,5.77176,5.91782,5.77176,5.91782,224.17547631733,0
+RAND.US,D,20051205,000000,5.91782,5.91782,5.91782,5.91782,123.61077666096,0
+RAND.US,D,20051206,000000,5.62408,5.86817,5.62408,5.72193,905.08229690736,0
+RAND.US,D,20051207,000000,5.62408,5.77176,5.62408,5.72193,103.70734652063,0
+RAND.US,D,20051208,000000,6.11294,6.11294,6.11294,6.11294,19.903430140324,0
+RAND.US,D,20051212,000000,6.11294,6.11294,6.11294,6.11294,81.708818470803,0
+RAND.US,D,20051213,000000,5.77176,6.40667,5.77176,6.40667,6154.3501091791,0
+RAND.US,D,20051214,000000,6.35836,7.09132,6.35836,6.99338,10811.752762015,0
+RAND.US,D,20051215,000000,6.79835,7.48213,6.60332,7.09132,3506.1463515613,0
+RAND.US,D,20051216,000000,7.09132,7.09132,6.45574,6.9443,683.00191849953,0
+RAND.US,D,20051219,000000,6.60332,7.09132,6.60332,7.09132,2436.5988687575,0
+RAND.US,D,20051220,000000,7.09132,7.33617,6.79835,6.79835,3292.4463647915,0
+RAND.US,D,20051221,000000,6.74947,6.79835,6.69954,6.74947,981.55337060439,0
+RAND.US,D,20051222,000000,6.74947,6.89619,6.35836,6.84722,6380.6206834059,0
+RAND.US,D,20051227,000000,6.89619,7.2871,6.89619,6.89619,2985.5145210486,0
+RAND.US,D,20051228,000000,6.99338,7.09132,6.99338,7.09132,3077.6988290669,0
+RAND.US,D,20051229,000000,6.45574,6.89619,6.45574,6.55358,1461.3307918817,0
+RAND.US,D,20051230,000000,6.50462,6.55358,6.50462,6.55358,459.87399113696,0
+RAND.US,D,20060104,000000,6.50462,6.50462,6.50462,6.50462,152.94214739407,0
+RAND.US,D,20060105,000000,6.65067,7.09132,6.45574,6.45574,491.30045977957,0
+RAND.US,D,20060106,000000,6.45574,6.99338,6.45574,6.99338,613.86368748578,0
+RAND.US,D,20060109,000000,6.45574,6.45574,6.45574,6.45574,38.759311325894,0
+RAND.US,D,20060111,000000,6.50462,6.84722,6.50462,6.60332,773.09112860837,0
+RAND.US,D,20060112,000000,6.55358,6.55358,6.50462,6.50462,205.31959513176,0
+RAND.US,D,20060113,000000,6.60332,6.60332,6.60332,6.60332,19.903430140324,0
+RAND.US,D,20060117,000000,6.60332,6.60332,6.60332,6.60332,255.60194495995,0
+RAND.US,D,20060118,000000,6.50462,6.50462,6.45574,6.45574,163.41763694161,0
+RAND.US,D,20060119,000000,6.45574,6.60332,6.45574,6.45574,1810.1645938147,0
+RAND.US,D,20060120,000000,6.35836,6.35836,6.35836,6.35836,674.6215268615,0
+RAND.US,D,20060123,000000,6.35836,6.35836,6.35836,6.35836,205.31959513176,0
+RAND.US,D,20060124,000000,6.35836,6.35836,6.35836,6.35836,1433.0469701033,0
+RAND.US,D,20060125,000000,6.40667,6.65067,6.40667,6.65067,1105.1641472653,0
+RAND.US,D,20060127,000000,6.35836,6.84722,6.35836,6.84722,448.35095263466,0
+RAND.US,D,20060130,000000,6.60332,6.60332,6.35836,6.35836,2880.7596255732,0
+RAND.US,D,20060131,000000,6.35836,6.60332,6.35836,6.60332,1050.6916016181,0
+RAND.US,D,20060202,000000,6.35836,6.60332,6.35836,6.60332,651.57544985692,0
+RAND.US,D,20060206,000000,6.60332,6.60332,6.60332,6.60332,244.07890645766,0
+RAND.US,D,20060207,000000,6.35836,6.35836,5.91782,6.11294,1156.4940460483,0
+RAND.US,D,20060209,000000,6.11294,6.60332,5.82073,6.60332,2667.0596388034,0
+RAND.US,D,20060214,000000,6.21079,6.21079,6.16191,6.16191,224.17547631733,0
+RAND.US,D,20060215,000000,6.25966,6.55358,6.16191,6.55358,2880.7596255732,0
+RAND.US,D,20060216,000000,5.72193,6.50462,5.72193,6.50462,190.65390976521,0
+RAND.US,D,20060221,000000,6.35836,6.35836,6.06463,6.06463,694.52495700183,0
+RAND.US,D,20060222,000000,6.06463,6.11294,5.96679,6.11294,1146.0185565007,0
+RAND.US,D,20060223,000000,6.11294,6.11294,6.11294,6.11294,103.70734652063,0
+RAND.US,D,20060227,000000,6.06463,6.55358,6.01585,6.55358,1716.9327368416,0
+RAND.US,D,20060228,000000,6.01585,6.35836,6.01585,6.35836,1452.9504002436,0
+RAND.US,D,20060301,000000,6.01585,6.06463,6.01585,6.06463,1184.7778678266,0
+RAND.US,D,20060302,000000,6.01585,6.01585,6.01585,6.01585,38.759311325894,0
+RAND.US,D,20060303,000000,6.30949,6.55358,6.01585,6.55358,570.91418034087,0
+RAND.US,D,20060306,000000,6.11294,6.11294,6.11294,6.11294,81.708818470803,0
+RAND.US,D,20060307,000000,6.16191,6.16191,6.16191,6.16191,19.903430140324,0
+RAND.US,D,20060308,000000,6.11294,6.16191,6.11294,6.16191,600.24555107398,0
+RAND.US,D,20060309,000000,6.11294,6.11294,6.11294,6.11294,19.903430140324,0
+RAND.US,D,20060310,000000,6.16191,6.21079,6.16191,6.21079,613.86368748578,0
+RAND.US,D,20060313,000000,6.16191,6.16191,6.11294,6.16191,559.39114183857,0
+RAND.US,D,20060314,000000,6.21079,6.60332,6.21079,6.60332,408.54409235401,0
+RAND.US,D,20060315,000000,6.25966,6.55358,6.25966,6.55358,224.17547631733,0
+RAND.US,D,20060317,000000,5.72193,5.72193,5.72193,5.72193,224.17547631733,0
+RAND.US,D,20060320,000000,6.21079,6.25966,6.06463,6.25966,822.3259294818,0
+RAND.US,D,20060322,000000,6.06463,6.06463,6.06463,6.06463,205.31959513176,0
+RAND.US,D,20060323,000000,6.50462,6.50462,6.35836,6.35836,38.759311325894,0
+RAND.US,D,20060327,000000,6.01585,6.01585,6.01585,6.01585,60.757839375725,0
+RAND.US,D,20060328,000000,6.01585,6.30949,6.01585,6.30949,224.17547631733,0
+RAND.US,D,20060329,000000,5.96679,6.55358,5.96679,6.55358,3196.0718609541,0
+RAND.US,D,20060330,000000,6.55358,6.55358,6.55358,6.55358,103.70734652063,0
+RAND.US,D,20060331,000000,6.35836,6.99338,6.35836,6.60332,1737.8837159367,0
+RAND.US,D,20060403,000000,6.45574,6.50462,6.11294,6.21079,708.14309341363,0
+RAND.US,D,20060404,000000,5.52699,6.55358,5.52699,6.55358,3641.2801667245,0
+RAND.US,D,20060405,000000,6.35836,6.9443,6.35836,6.60332,2390.5067147484,0
+RAND.US,D,20060406,000000,6.55358,6.55358,6.21079,6.55358,123.61077666096,0
+RAND.US,D,20060407,000000,6.84722,6.99338,6.50462,6.60332,1677.125876561,0
+RAND.US,D,20060410,000000,6.9443,7.09132,6.65067,6.65067,3678.9919290956,0
+RAND.US,D,20060411,000000,6.60332,6.60332,6.60332,6.60332,205.31959513176,0
+RAND.US,D,20060412,000000,6.9443,6.9443,6.40667,6.40667,123.61077666096,0
+RAND.US,D,20060413,000000,6.60332,6.60332,6.35836,6.35836,1339.8151131302,0
+RAND.US,D,20060418,000000,6.21079,6.74947,6.21079,6.60332,561.48623974808,0
+RAND.US,D,20060419,000000,6.55358,7.09132,6.40667,6.9443,1810.1645938147,0
+RAND.US,D,20060420,000000,6.84722,7.33617,6.79835,6.84722,10870.415503481,0
+RAND.US,D,20060421,000000,6.84722,6.84722,6.60332,6.60332,429.49507144909,0
+RAND.US,D,20060424,000000,6.25966,7.72699,6.25966,6.79835,25670.187136244,0
+RAND.US,D,20060425,000000,6.9443,6.9443,6.50462,6.84722,2902.758153623,0
+RAND.US,D,20060426,000000,6.84722,7.2871,6.84722,7.2871,14264.474116883,0
+RAND.US,D,20060427,000000,7.2871,7.33617,7.14096,7.2871,921.84308018342,0
+RAND.US,D,20060428,000000,7.48213,7.48213,6.74947,7.18849,2059.4812450461,0
+RAND.US,D,20060501,000000,6.74947,7.2871,6.74947,7.14096,347.78625297829,0
+RAND.US,D,20060502,000000,6.50462,7.18849,6.50462,6.74947,633.7671176261,0
+RAND.US,D,20060503,000000,6.55358,6.79835,6.50462,6.60332,1002.5043496995,0
+RAND.US,D,20060504,000000,7.09132,7.53196,7.04235,7.38515,4967.4771434429,0
+RAND.US,D,20060505,000000,7.33617,8.2169,7.14096,8.11866,24100.958802022,0
+RAND.US,D,20060508,000000,7.72699,8.2169,7.18849,7.67879,4191.2433679703,0
+RAND.US,D,20060509,000000,7.82484,8.01996,7.62905,7.62905,1287.4376653925,0
+RAND.US,D,20060510,000000,8.11866,8.31359,7.53196,7.58084,1554.5626488548,0
+RAND.US,D,20060511,000000,7.58084,8.31359,7.43421,8.31359,5659.9070025352,0
+RAND.US,D,20060512,000000,8.31359,8.31359,7.8739,7.8739,5093.1830180134,0
+RAND.US,D,20060515,000000,7.43421,7.77605,7.43421,7.53196,60.757839375725,0
+RAND.US,D,20060516,000000,8.2169,8.2169,8.2169,8.2169,19.903430140324,0
+RAND.US,D,20060517,000000,7.48213,7.8739,6.74947,7.8739,6318.8152950754,0
+RAND.US,D,20060518,000000,7.38515,8.06979,7.18849,7.72699,900.89210108834,0
+RAND.US,D,20060519,000000,7.72699,7.72699,7.67879,7.67879,103.70734652063,0
+RAND.US,D,20060522,000000,7.48213,7.53196,6.65067,7.14096,6799.6402653075,0
+RAND.US,D,20060523,000000,7.14096,7.53196,6.9443,7.38515,1313.6263892614,0
+RAND.US,D,20060524,000000,7.43421,7.72699,7.43421,7.43421,1349.243053723,0
+RAND.US,D,20060525,000000,7.43421,7.58084,7.43421,7.58084,491.30045977957,0
+RAND.US,D,20060526,000000,7.58084,7.72699,7.58084,7.62905,1430.9518721938,0
+RAND.US,D,20060530,000000,7.53196,7.53196,6.65067,7.48213,4937.0982237551,0
+RAND.US,D,20060531,000000,6.79835,7.58084,6.79835,7.33617,694.52495700183,0
+RAND.US,D,20060601,000000,6.69954,6.9443,6.69954,6.84722,611.76858957627,0
+RAND.US,D,20060602,000000,6.84722,7.23747,6.84722,7.09132,327.88282283797,0
+RAND.US,D,20060605,000000,7.67879,7.82484,6.84722,7.09132,3640.2326177697,0
+RAND.US,D,20060606,000000,7.18849,7.23747,7.09132,7.09132,285.98086464781,0
+RAND.US,D,20060607,000000,7.14096,7.18849,6.79835,6.79835,1860.4469436429,0
+RAND.US,D,20060608,000000,7.23747,7.23747,6.89619,6.89619,3027.4164792387,0
+RAND.US,D,20060609,000000,6.79835,7.33617,6.79835,6.84722,726.9989745992,0
+RAND.US,D,20060612,000000,6.79835,6.99338,6.69954,6.99338,276.55292405503,0
+RAND.US,D,20060614,000000,6.69954,6.69954,6.69954,6.69954,408.54409235401,0
+RAND.US,D,20060615,000000,7.2871,7.38515,6.55358,7.38515,449.39850158942,0
+RAND.US,D,20060616,000000,7.58084,7.58084,6.79835,6.9443,921.84308018342,0
+RAND.US,D,20060619,000000,6.55358,7.14096,6.55358,7.14096,201.12939931275,0
+RAND.US,D,20060620,000000,7.43421,7.43421,6.65067,6.65067,1421.523931601,0
+RAND.US,D,20060621,000000,7.18849,7.2871,6.69954,6.89619,1613.225390321,0
+RAND.US,D,20060622,000000,6.35836,7.04235,6.35836,6.79835,836.99161484835,0
+RAND.US,D,20060623,000000,6.99338,6.99338,6.35836,6.65067,1879.3028248285,0
+RAND.US,D,20060626,000000,6.16191,6.74947,6.16191,6.65067,387.59311325894,0
+RAND.US,D,20060628,000000,6.45574,6.89619,6.45574,6.84722,188.5588118557,0
+RAND.US,D,20060629,000000,7.09132,7.23747,6.35836,7.23747,1022.4077798398,0
+RAND.US,D,20060630,000000,7.23747,7.23747,6.9443,7.14096,244.07890645766,0
+RAND.US,D,20060703,000000,7.53196,7.53196,6.65067,7.04235,1083.1656192155,0
+RAND.US,D,20060705,000000,7.48213,7.48213,7.04235,7.09132,285.98086464781,0
+RAND.US,D,20060706,000000,7.09132,7.14096,7.09132,7.09132,387.59311325894,0
+RAND.US,D,20060707,000000,6.99338,7.23747,6.89619,7.04235,307.97939269764,0
+RAND.US,D,20060710,000000,7.04235,7.18849,7.04235,7.04235,798.23230352246,0
+RAND.US,D,20060711,000000,6.99338,7.09132,6.79835,7.09132,285.98086464781,0
+RAND.US,D,20060712,000000,6.84722,6.89619,6.69954,6.89619,1247.6308051119,0
+RAND.US,D,20060713,000000,6.74947,6.74947,6.74947,6.74947,205.31959513176,0
+RAND.US,D,20060714,000000,6.9443,6.9443,6.89619,6.89619,921.84308018342,0
+RAND.US,D,20060719,000000,6.74947,7.33617,6.74947,6.99338,448.35095263466,0
+RAND.US,D,20060721,000000,7.2871,7.2871,7.2871,7.2871,19.903430140324,0
+RAND.US,D,20060724,000000,7.53196,7.53196,6.74947,7.04235,1041.2636610254,0
+RAND.US,D,20060725,000000,7.38515,7.38515,6.74947,7.33617,368.73723207337,0
+RAND.US,D,20060726,000000,6.9443,6.9443,6.40667,6.40667,163.41763694161,0
+RAND.US,D,20060727,000000,7.09132,7.09132,6.9443,6.9443,60.757839375725,0
+RAND.US,D,20060728,000000,6.9443,7.18849,6.25966,6.99338,817.08818470803,0
+RAND.US,D,20060731,000000,7.04235,7.14096,6.79835,6.99338,736.42691519198,0
+RAND.US,D,20060802,000000,6.84722,6.99338,6.60332,6.9443,1408.953344144,0
+RAND.US,D,20060804,000000,6.65067,7.18849,6.65067,6.89619,469.30193172974,0
+RAND.US,D,20060807,000000,6.45574,6.65067,6.45574,6.65067,123.61077666096,0
+RAND.US,D,20060808,000000,6.45574,6.9443,6.21079,6.9443,4581.9791280935,0
+RAND.US,D,20060809,000000,6.74947,6.74947,6.74947,6.74947,1942.1557621137,0
+RAND.US,D,20060810,000000,6.50462,6.50462,6.50462,6.50462,817.08818470803,0
+RAND.US,D,20060811,000000,6.65067,6.65067,6.65067,6.65067,1022.4077798398,0
+RAND.US,D,20060814,000000,6.65067,6.65067,6.30949,6.65067,1390.0974629584,0
+RAND.US,D,20060816,000000,6.65067,6.65067,6.65067,6.65067,307.97939269764,0
+RAND.US,D,20060817,000000,6.84722,6.99338,6.84722,6.84722,1216.2043364693,0
+RAND.US,D,20060821,000000,6.84722,6.84722,6.84722,6.84722,129.89607038948,0
+RAND.US,D,20060822,000000,6.40667,7.33617,6.40667,7.14096,981.55337060439,0
+RAND.US,D,20060824,000000,6.84722,6.84722,6.84722,6.84722,205.31959513176,0
+RAND.US,D,20060825,000000,6.40667,7.09132,6.40667,7.09132,266.07743450749,0
+RAND.US,D,20060828,000000,6.40667,6.60332,6.40667,6.60332,633.7671176261,0
+RAND.US,D,20060830,000000,6.60332,7.2871,6.60332,7.09132,469.30193172974,0
+RAND.US,D,20060901,000000,7.09132,7.09132,7.09132,7.09132,103.70734652063,0
+RAND.US,D,20060905,000000,7.33617,9.14611,7.09132,7.09132,5480.7761312723,0
+RAND.US,D,20060906,000000,6.99338,6.99338,6.99338,6.99338,38.759311325894,0
+RAND.US,D,20060907,000000,6.74947,6.89619,6.74947,6.89619,327.88282283797,0
+RAND.US,D,20060908,000000,7.09132,7.18849,6.9443,7.18849,419.01958190155,0
+RAND.US,D,20060911,000000,6.65067,6.65067,6.65067,6.65067,19.903430140324,0
+RAND.US,D,20060912,000000,6.84722,6.84722,6.84722,6.84722,143.51420680128,0
+RAND.US,D,20060913,000000,6.30949,7.09132,6.30949,6.9443,285.98086464781,0
+RAND.US,D,20060915,000000,6.9443,7.2871,6.9443,7.14096,1247.6308051119,0
+RAND.US,D,20060918,000000,6.65067,7.09132,6.35836,7.09132,2106.6209480101,0
+RAND.US,D,20060919,000000,6.84722,7.09132,6.84722,7.09132,1146.0185565007,0
+RAND.US,D,20060920,000000,7.33617,7.97251,7.18849,7.43421,1164.8744376863,0
+RAND.US,D,20060921,000000,7.72699,8.16764,7.72699,7.97251,6407.8569562295,0
+RAND.US,D,20060922,000000,6.74947,8.06979,6.74947,8.06979,10277.50279509,0
+RAND.US,D,20060925,000000,7.82484,8.06979,7.82484,8.06979,1875.1126290095,0
+RAND.US,D,20060926,000000,8.11866,8.31359,7.82484,8.31359,6764.0236008458,0
+RAND.US,D,20060927,000000,8.31359,8.70556,8.31359,8.31359,8159.358808578,0
+RAND.US,D,20060928,000000,8.55874,8.70556,8.46118,8.60715,3088.1743186145,0
+RAND.US,D,20060929,000000,8.51035,9.29217,8.2169,9.29217,11224.487050188,0
+RAND.US,D,20061002,000000,9.29217,10.1236,8.80216,10.1236,45677.324623088,0
+RAND.US,D,20061003,000000,10.075,10.1723,9.00015,9.78094,30129.603036631,0
+RAND.US,D,20061004,000000,9.68352,10.1236,9.68352,10.1236,18178.117011844,0
+RAND.US,D,20061005,000000,10.075,10.1236,9.68352,9.68352,6975.6284897061,0
+RAND.US,D,20061006,000000,9.29217,10.075,9.09647,9.83064,5460.872701132,0
+RAND.US,D,20061009,000000,9.92691,9.92691,9.73222,9.88014,3427.5801799547,0
+RAND.US,D,20061010,000000,9.88014,11.1508,9.88014,10.3689,21750.258947555,0
+RAND.US,D,20061011,000000,10.3689,10.8586,9.88014,10.0253,15864.081370792,0
+RAND.US,D,20061012,000000,10.3689,10.3689,9.88014,9.92691,4164.0070951467,0
+RAND.US,D,20061013,000000,9.92691,10.075,9.88014,9.88014,1349.243053723,0
+RAND.US,D,20061016,000000,10.3689,10.516,9.88014,10.221,4699.3046110259,0
+RAND.US,D,20061017,000000,10.1723,10.4644,10.1723,10.221,1022.4077798398,0
+RAND.US,D,20061018,000000,10.3194,10.4644,9.88014,10.0253,5736.3780762323,0
+RAND.US,D,20061019,000000,9.92691,10.0253,9.63297,9.88014,3812.0306463494,0
+RAND.US,D,20061020,000000,9.88014,10.3689,9.88014,9.88014,4231.0502282509,0
+RAND.US,D,20061023,000000,9.88014,11.2482,9.88014,10.3689,9256.1425642053,0
+RAND.US,D,20061024,000000,10.516,12.9607,10.3194,12.1283,49993.226316674,0
+RAND.US,D,20061025,000000,12.5197,13.9879,11.9823,12.1283,27768.427692616,0
+RAND.US,D,20061026,000000,14.0862,14.0862,12.323,13.3512,14684.54124774,0
+RAND.US,D,20061027,000000,13.4476,14.6734,13.2051,14.6734,27299.125760886,0
+RAND.US,D,20061030,000000,14.8193,17.7042,14.1846,15.2107,67619.285029363,0
+RAND.US,D,20061031,000000,15.0618,16.5787,12.7154,12.9607,64802.42589003,0
+RAND.US,D,20061101,000000,13.0085,13.8905,12.9607,13.0085,14391.227540409,0
+RAND.US,D,20061102,000000,13.0085,15.6499,11.9823,13.4991,28810.738902596,0
+RAND.US,D,20061103,000000,13.3512,13.5956,10.4644,11.9336,25256.405299116,0
+RAND.US,D,20061106,000000,12.0318,12.8137,11.9336,12.2772,6854.1128109547,0
+RAND.US,D,20061107,000000,13.2538,13.2538,12.2266,12.9111,5224.1266373576,0
+RAND.US,D,20061108,000000,12.7154,13.0571,12.7154,12.7154,3840.3144681277,0
+RAND.US,D,20061109,000000,12.7154,13.3034,10.516,12.7154,22642.770657005,0
+RAND.US,D,20061110,000000,12.9607,12.9607,12.2266,12.9111,8632.8509361268,0
+RAND.US,D,20061113,000000,13.0571,13.0571,12.471,12.471,3226.450780642,0
+RAND.US,D,20061114,000000,12.471,12.471,11.737,12.2266,14148.196182906,0
+RAND.US,D,20061115,000000,11.9823,11.9823,11.737,11.737,4798.8217617275,0
+RAND.US,D,20061116,000000,11.737,12.4233,11.1011,12.4233,12632.392845377,0
+RAND.US,D,20061117,000000,12.4233,12.5703,11.737,11.7856,1004.599447609,0
+RAND.US,D,20061120,000000,11.737,11.8342,11.737,11.7856,1160.6842418673,0
+RAND.US,D,20061121,000000,11.737,11.9336,11.737,11.737,2947.8027586774,0
+RAND.US,D,20061122,000000,12.0318,12.5703,11.9823,12.4233,2135.9523187432,0
+RAND.US,D,20061124,000000,12.5703,12.9607,12.5703,12.9607,3437.0081205475,0
+RAND.US,D,20061127,000000,13.2051,16.8728,13.2051,14.6227,34100.861124103,0
+RAND.US,D,20061128,000000,14.6734,16.1377,13.6939,14.3773,18362.48562788,0
+RAND.US,D,20061129,000000,16.6293,16.6293,14.7688,15.7978,13185.498693487,0
+RAND.US,D,20061130,000000,17.1172,25.1378,16.6761,19.2688,211235.10407925,0
+RAND.US,D,20061201,000000,19.3194,21.3737,17.7042,19.7079,27764.237496797,0
+RAND.US,D,20061204,000000,20.0516,21.7633,18.34,19.9036,34716.819909499,0
+RAND.US,D,20061205,000000,20.7848,21.0291,18.5844,18.7314,17361.028827136,0
+RAND.US,D,20061206,000000,18.781,20.296,18.633,18.7314,7478.451987988,0
+RAND.US,D,20061207,000000,18.5844,18.7314,15.2594,16.6293,19201.572340639,0
+RAND.US,D,20061208,000000,16.2856,16.9223,15.6499,15.9915,12855.520772739,0
+RAND.US,D,20061211,000000,16.6761,16.8728,15.016,16.6293,12936.182042255,0
+RAND.US,D,20061212,000000,16.7744,18.8287,16.3831,18.0469,11530.371344976,0
+RAND.US,D,20061213,000000,17.8998,18.0956,17.1172,17.6058,5207.3658540816,0
+RAND.US,D,20061214,000000,17.4598,17.6058,15.7481,16.3831,9176.528843644,0
+RAND.US,D,20061215,000000,16.1377,16.1377,15.3568,15.3568,2926.8517795824,0
+RAND.US,D,20061218,000000,15.6499,16.0422,15.6499,15.6995,6910.6804545114,0
+RAND.US,D,20061219,000000,15.7481,15.9915,15.6499,15.7978,2419.8380854815,0
+RAND.US,D,20061220,000000,15.6499,15.943,15.6499,15.7978,2286.7993682277,0
+RAND.US,D,20061221,000000,15.7978,17.2641,15.7978,17.2154,5261.8383997288,0
+RAND.US,D,20061222,000000,17.3633,17.3633,16.4326,16.7744,5954.2682588211,0
+RAND.US,D,20061226,000000,16.7744,16.9223,16.7744,16.7744,3949.2595594221,0
+RAND.US,D,20061227,000000,16.8728,16.97,16.7744,16.97,5721.7123908657,0
+RAND.US,D,20061228,000000,17.0197,17.3128,15.7978,16.6293,5063.8516472803,0
+RAND.US,D,20061229,000000,16.6293,17.3633,16.6293,17.1172,6076.8314865273,0
+RAND.US,D,20070103,000000,17.3633,17.8016,16.6761,17.8016,3276.7331304702,0
+RAND.US,D,20070104,000000,18.1929,18.1929,17.1667,17.8502,2413.5527917529,0
+RAND.US,D,20070105,000000,18.1929,18.1929,16.8728,17.9973,3294.541462701,0
+RAND.US,D,20070108,000000,18.34,18.34,16.532,17.6058,12456.404620979,0
+RAND.US,D,20070109,000000,18.2445,18.2445,16.7257,17.3633,13760.603069647,0
+RAND.US,D,20070110,000000,17.412,17.7529,17.3633,17.6058,1218.2994343788,0
+RAND.US,D,20070111,000000,17.7042,17.8502,17.3633,17.8502,1973.5822307563,0
+RAND.US,D,20070112,000000,17.7042,20.296,17.7042,20.0029,13757.460422783,0
+RAND.US,D,20070116,000000,20.3942,22.4467,20.296,20.7848,24852.051402581,0
+RAND.US,D,20070117,000000,20.7848,20.7848,19.6611,19.8578,4842.8188178272,0
+RAND.US,D,20070118,000000,19.9542,19.9542,18.34,18.633,5005.1889058141,0
+RAND.US,D,20070119,000000,18.633,19.8072,15.6499,19.5629,12397.741879512,0
+RAND.US,D,20070122,000000,19.5629,19.6115,18.1929,18.6817,5214.6986967648,0
+RAND.US,D,20070123,000000,19.1724,19.4644,18.9766,19.4158,2209.2807455759,0
+RAND.US,D,20070124,000000,19.2688,19.8072,19.2201,19.8072,1275.9146268902,0
+RAND.US,D,20070125,000000,19.9542,20.4917,19.5629,19.6115,7546.542670047,0
+RAND.US,D,20070126,000000,19.5629,23.1817,19.5629,21.4711,17901.564087789,0
+RAND.US,D,20070129,000000,22.5956,22.5956,20.2463,20.296,5268.1236934573,0
+RAND.US,D,20070130,000000,20.8334,21.2745,20.7848,20.9327,2042.7204617701,0
+RAND.US,D,20070131,000000,20.5413,22.4972,20.5413,21.7145,5483.9187781366,0
+RAND.US,D,20070201,000000,22.3015,22.3503,21.8108,22.0084,3258.9247982393,0
+RAND.US,D,20070202,000000,21.8605,22.6434,21.0786,22.5956,2657.6316982106,0
+RAND.US,D,20070205,000000,23.1817,23.9645,22.1049,23.2304,9291.759228667,0
+RAND.US,D,20070206,000000,23.6715,25.1378,22.9861,24.648,14107.34177367,0
+RAND.US,D,20070207,000000,24.648,24.648,21.4711,24.2576,13529.094750646,0
+RAND.US,D,20070208,000000,24.1105,25.1378,23.9168,24.2576,2796.9557091929,0
+RAND.US,D,20070209,000000,24.1105,24.4542,23.6227,23.8185,4663.6879465643,0
+RAND.US,D,20070212,000000,23.4757,23.6715,22.6434,23.3288,5899.7957131739,0
+RAND.US,D,20070213,000000,23.3288,23.3288,18.928,20.4429,13921.925608679,0
+RAND.US,D,20070214,000000,20.4429,21.0291,19.4158,20.296,8551.142117656,0
+RAND.US,D,20070215,000000,20.1498,20.4917,19.5629,19.9542,2790.6704154643,0
+RAND.US,D,20070216,000000,19.6115,19.8578,19.3194,19.7079,1723.2180305701,0
+RAND.US,D,20070220,000000,19.3194,20.5413,18.633,19.5629,10366.544456244,0
+RAND.US,D,20070221,000000,18.1452,19.5629,18.1452,18.5844,8547.9994707917,0
+RAND.US,D,20070222,000000,18.5844,18.781,16.2856,17.5572,13884.213846308,0
+RAND.US,D,20070223,000000,17.5075,17.5075,15.7978,16.2856,14466.651065151,0
+RAND.US,D,20070226,000000,16.4326,16.5787,15.6995,15.943,7407.2186590647,0
+RAND.US,D,20070227,000000,16.0909,17.412,16.0909,17.1172,6153.3025602243,0
+RAND.US,D,20070228,000000,17.8998,20.883,17.3128,18.7314,10481.774841268,0
+RAND.US,D,20070301,000000,18.4879,19.2201,18.0956,19.0741,4438.4649212922,0
+RAND.US,D,20070302,000000,21.4711,21.9589,19.9036,20.6883,6898.1098670543,0
+RAND.US,D,20070305,000000,21.1771,21.7145,18.633,18.633,5685.0481774493,0
+RAND.US,D,20070306,000000,18.5844,19.5151,17.412,17.7529,2885.997370347,0
+RAND.US,D,20070307,000000,17.412,17.8998,16.6293,16.8251,4547.4100125866,0
+RAND.US,D,20070308,000000,17.2154,17.4598,16.9223,17.1667,3428.6277289095,0
+RAND.US,D,20070309,000000,17.3128,19.2201,17.3128,18.5844,1705.4096983393,0
+RAND.US,D,20070312,000000,19.2688,19.3194,18.781,18.8765,1062.2146401204,0
+RAND.US,D,20070313,000000,19.0741,20.4917,19.0741,19.9036,2077.289577277,0
+RAND.US,D,20070314,000000,20.0516,20.0516,18.6817,18.8765,2011.2939931275,0
+RAND.US,D,20070315,000000,18.8765,18.8765,18.0956,18.2445,1433.0469701033,0
+RAND.US,D,20070316,000000,18.1452,18.1929,17.7042,17.7042,656.81319463069,0
+RAND.US,D,20070319,000000,17.5572,17.7042,16.6293,17.0197,5654.6692577615,0
+RAND.US,D,20070320,000000,17.2154,18.2445,17.2154,17.8998,1190.0156126004,0
+RAND.US,D,20070321,000000,18.0469,18.1929,17.2641,17.3128,2505.7370997713,0
+RAND.US,D,20070322,000000,17.2154,17.2154,16.1892,16.6293,5363.4506483399,0
+RAND.US,D,20070323,000000,17.3633,17.3633,16.5787,16.6761,1421.523931601,0
+RAND.US,D,20070326,000000,16.8728,17.8502,16.7257,16.9223,1333.5298194017,0
+RAND.US,D,20070327,000000,18.1929,18.1929,17.6554,17.6554,38.759311325894,0
+RAND.US,D,20070329,000000,17.412,17.9495,17.3128,17.3128,224.17547631733,0
+RAND.US,D,20070330,000000,17.3633,17.9495,17.0685,17.8998,1793.4038105387,0
+RAND.US,D,20070402,000000,17.8998,17.8998,17.1667,17.1667,467.20683382023,0
+RAND.US,D,20070403,000000,16.6761,16.6761,16.2379,16.2856,1480.1866730672,0
+RAND.US,D,20070404,000000,16.1377,17.1667,16.1377,16.6293,2093.0028115983,0
+RAND.US,D,20070405,000000,16.6761,16.6761,16.2856,16.2856,343.59605715927,0
+RAND.US,D,20070409,000000,16.2856,16.2856,16.0422,16.0422,1922.2523319734,0
+RAND.US,D,20070410,000000,16.3353,16.4803,15.8933,15.943,1247.6308051119,0
+RAND.US,D,20070411,000000,15.8933,16.0909,15.8933,15.943,729.0940725087,0
+RAND.US,D,20070412,000000,15.9915,16.6293,15.9915,16.6293,461.96908904646,0
+RAND.US,D,20070413,000000,16.6293,16.6293,16.1377,16.1892,738.52201310149,0
+RAND.US,D,20070416,000000,16.3353,17.7042,16.0909,17.1667,2170.52143425,0
+RAND.US,D,20070417,000000,17.1172,17.1172,15.943,16.6293,3684.2296738694,0
+RAND.US,D,20070418,000000,16.6293,19.4158,16.6293,17.2154,2416.6954386172,0
+RAND.US,D,20070419,000000,17.2641,17.8998,16.6293,17.1667,3740.7973174261,0
+RAND.US,D,20070420,000000,17.3633,17.3633,17.1172,17.1667,431.5901693586,0
+RAND.US,D,20070423,000000,17.6058,18.5844,17.4598,18.34,3153.1223538092,0
+RAND.US,D,20070424,000000,18.34,18.8765,17.9495,18.6817,2459.6449457621,0
+RAND.US,D,20070425,000000,18.5844,18.5844,18.34,18.34,127.80097247997,0
+RAND.US,D,20070426,000000,18.34,19.0741,18.34,18.8287,2436.5988687575,0
+RAND.US,D,20070427,000000,17.6058,19.0254,16.9223,19.0254,2268.9910359969,0
+RAND.US,D,20070430,000000,18.2894,19.2688,18.2894,19.2688,575.10437615988,0
+RAND.US,D,20070501,000000,18.5356,19.1209,18.34,18.3896,429.49507144909,0
+RAND.US,D,20070502,000000,19.1209,19.1209,18.34,18.3896,1207.8239448312,0
+RAND.US,D,20070503,000000,18.34,18.4383,18.34,18.34,408.54409235401,0
+RAND.US,D,20070504,000000,17.3128,19.5151,17.3128,18.34,1337.7200152207,0
+RAND.US,D,20070508,000000,18.34,18.928,18.34,18.4879,1017.170035066,0
+RAND.US,D,20070509,000000,19.2201,19.2201,18.5356,18.5356,381.30781953041,0
+RAND.US,D,20070510,000000,17.7529,18.928,17.7529,18.928,432.63771831335,0
+RAND.US,D,20070511,000000,16.9223,18.34,16.9223,18.34,83.803916380311,0
+RAND.US,D,20070514,000000,17.8998,18.4879,17.8998,18.4879,491.30045977957,0
+RAND.US,D,20070515,000000,18.4879,18.5356,17.3128,18.34,2184.1395706618,0
+RAND.US,D,20070516,000000,18.5356,18.5844,18.34,18.34,798.23230352246,0
+RAND.US,D,20070517,000000,18.5844,18.5844,18.34,18.34,679.85927163527,0
+RAND.US,D,20070518,000000,18.3896,18.3896,18.34,18.34,205.31959513176,0
+RAND.US,D,20070521,000000,18.4879,18.5844,16.7744,18.34,2370.603284608,0
+RAND.US,D,20070522,000000,18.34,18.6817,18.34,18.5844,703.95289759461,0
+RAND.US,D,20070523,000000,18.34,18.34,17.3633,17.3633,533.20241796973,0
+RAND.US,D,20070524,000000,17.6554,17.6554,16.532,17.2154,1041.2636610254,0
+RAND.US,D,20070525,000000,17.1172,17.1172,16.8728,16.8728,205.31959513176,0
+RAND.US,D,20070529,000000,16.97,18.2894,16.532,16.97,1083.1656192155,0
+RAND.US,D,20070530,000000,16.97,16.97,16.6761,16.7257,205.31959513176,0
+RAND.US,D,20070531,000000,17.3633,17.4598,16.4326,17.1172,4417.5139421971,0
+RAND.US,D,20070601,000000,17.8016,17.8016,16.2379,16.6761,1370.1940328181,0
+RAND.US,D,20070604,000000,16.2379,16.6293,16.2379,16.3353,1230.8700218358,0
+RAND.US,D,20070605,000000,16.8251,16.8251,16.6293,16.6293,188.5588118557,0
+RAND.US,D,20070606,000000,16.3831,16.7257,16.3831,16.4326,854.79994707917,0
+RAND.US,D,20070607,000000,16.6761,16.8251,16.3831,16.3831,1146.0185565007,0
+RAND.US,D,20070608,000000,16.4326,16.532,16.3831,16.532,613.86368748578,0
+RAND.US,D,20070611,000000,16.3831,16.5787,16.3353,16.3353,1225.632277062,0
+RAND.US,D,20070612,000000,17.1172,17.1172,16.532,16.7257,1758.8346950318,0
+RAND.US,D,20070613,000000,16.7744,16.7744,16.3831,16.4326,511.2038899199,0
+RAND.US,D,20070614,000000,16.6293,17.1172,16.4803,17.1172,500.72840037236,0
+RAND.US,D,20070615,000000,16.97,17.0197,16.6293,16.8728,2843.047863202,0
+RAND.US,D,20070618,000000,16.6293,16.6293,16.0909,16.6293,5982.5520805994,0
+RAND.US,D,20070619,000000,16.7744,17.4598,16.7744,17.0685,604.43574689299,0
+RAND.US,D,20070620,000000,16.6761,16.97,16.6761,16.97,322.6450780642,0
+RAND.US,D,20070621,000000,16.97,16.97,16.6293,16.6293,940.69896136899,0
+RAND.US,D,20070622,000000,16.4326,16.6293,15.943,16.6293,372.92742789238,0
+RAND.US,D,20070625,000000,16.6293,16.6761,16.2856,16.6293,524.8220263317,0
+RAND.US,D,20070626,000000,16.8728,16.9223,16.6761,16.8728,313.21713747141,0
+RAND.US,D,20070627,000000,16.6293,16.6293,16.6293,16.6293,561.48623974808,0
+RAND.US,D,20070628,000000,16.8251,16.8251,16.6293,16.6293,617.00633435004,0
+RAND.US,D,20070629,000000,16.5787,17.0197,16.4803,17.0197,1146.0185565007,0
+RAND.US,D,20070702,000000,16.4803,16.4803,16.3831,16.4803,1397.4303056417,0
+RAND.US,D,20070703,000000,16.3831,16.4803,16.3831,16.3831,940.69896136899,0
+RAND.US,D,20070705,000000,16.6293,16.6293,16.6293,16.6293,1963.1067412088,0
+RAND.US,D,20070706,000000,16.6293,17.5075,16.532,16.9223,1239.2504134738,0
+RAND.US,D,20070709,000000,16.8728,17.0197,16.3831,16.9223,4497.1276627584,0
+RAND.US,D,20070710,000000,16.4326,17.9495,16.4326,17.9495,2105.5733990553,0
+RAND.US,D,20070711,000000,17.7529,18.0956,17.2641,17.2641,244.07890645766,0
+RAND.US,D,20070712,000000,16.7744,17.5572,16.7744,17.2641,467.20683382023,0
+RAND.US,D,20070713,000000,17.2641,17.5572,16.8251,17.4598,1316.7690361256,0
+RAND.US,D,20070716,000000,17.0197,17.8998,16.7744,17.3128,1372.2891307276,0
+RAND.US,D,20070717,000000,17.3633,18.5356,17.3633,18.5356,2811.6213945594,0
+RAND.US,D,20070718,000000,17.3633,18.0956,17.3633,18.0956,1471.8062814292,0
+RAND.US,D,20070719,000000,17.8016,18.1452,17.7042,17.8998,205.31959513176,0
+RAND.US,D,20070720,000000,17.6554,17.6554,17.412,17.412,123.61077666096,0
+RAND.US,D,20070723,000000,17.2154,19.3661,16.532,18.1452,3558.5237992989,0
+RAND.US,D,20070724,000000,17.8016,18.4879,17.8016,18.4879,1513.7082396194,0
+RAND.US,D,20070725,000000,18.4879,18.781,18.4879,18.5356,184.36861603668,0
+RAND.US,D,20070726,000000,17.8502,18.6817,17.8502,18.34,2554.9719006447,0
+RAND.US,D,20070727,000000,18.34,18.5844,18.34,18.4383,1902.3489018331,0
+RAND.US,D,20070730,000000,18.0469,18.781,18.0469,18.781,602.34064898348,0
+RAND.US,D,20070731,000000,19.3661,19.5629,18.8765,19.5629,5345.6423161091,0
+RAND.US,D,20070801,000000,19.8578,19.8578,17.7042,18.928,1358.6709943158,0
+RAND.US,D,20070802,000000,18.8765,18.8765,17.8016,18.1452,552.0582991553,0
+RAND.US,D,20070803,000000,16.6761,17.3128,16.532,17.1667,544.72545647202,0
+RAND.US,D,20070806,000000,17.1667,18.2894,17.1667,18.0956,736.42691519198,0
+RAND.US,D,20070808,000000,19.3194,19.3194,19.1724,19.3194,570.91418034087,0
+RAND.US,D,20070809,000000,19.1724,19.1724,19.0741,19.0741,583.48476779791,0
+RAND.US,D,20070810,000000,19.0254,19.5151,19.0254,19.5151,103.70734652063,0
+RAND.US,D,20070813,000000,19.8578,19.8578,19.2688,19.8578,491.30045977957,0
+RAND.US,D,20070814,000000,19.8578,19.8578,18.8287,19.5629,1146.0185565007,0
+RAND.US,D,20070815,000000,19.8578,19.8578,19.2688,19.6611,225.22302527209,0
+RAND.US,D,20070816,000000,19.5629,19.5629,19.5629,19.5629,1077.9278744417,0
+RAND.US,D,20070817,000000,19.1724,19.7595,18.5844,19.7595,409.59164130877,0
+RAND.US,D,20070820,000000,19.8072,19.8072,19.5151,19.8072,1370.1940328181,0
+RAND.US,D,20070821,000000,19.7079,19.7595,19.6611,19.6611,163.41763694161,0
+RAND.US,D,20070822,000000,19.9542,19.9542,19.6115,19.6115,327.88282283797,0
+RAND.US,D,20070823,000000,17.5075,18.928,17.5075,18.1929,1677.125876561,0
+RAND.US,D,20070824,000000,17.3128,19.8072,17.3128,19.8072,757.37789428706,0
+RAND.US,D,20070827,000000,19.8072,19.8072,19.8072,19.8072,21.998528049832,0
+RAND.US,D,20070828,000000,18.1929,19.7079,18.1929,19.7079,331.02546970223,0
+RAND.US,D,20070829,000000,19.9036,20.2463,19.9036,20.1986,4770.5379399492,0
+RAND.US,D,20070830,000000,19.3194,21.4205,19.3194,21.4205,1135.5430669532,0
+RAND.US,D,20070831,000000,21.7145,22.0581,21.7145,22.0581,2813.7164924689,0
+RAND.US,D,20070904,000000,24.4036,24.4036,22.0084,22.3015,3351.1091062577,0
+RAND.US,D,20070905,000000,22.6434,22.839,22.4972,22.4972,260.83968973372,0
+RAND.US,D,20070906,000000,22.5956,22.5956,22.5956,22.5956,103.70734652063,0
+RAND.US,D,20070907,000000,22.0084,22.5469,20.7351,21.3222,631.67201971659,0
+RAND.US,D,20070910,000000,21.2745,21.2745,21.2258,21.2745,715.4759360969,0
+RAND.US,D,20070911,000000,22.0084,22.0084,21.5197,21.5684,817.08818470803,0
+RAND.US,D,20070912,000000,20.9327,22.8887,20.7848,21.8605,1513.7082396194,0
+RAND.US,D,20070913,000000,22.8887,22.8887,21.7633,21.8108,355.11909566157,0
+RAND.US,D,20070914,000000,21.7633,21.9112,21.7633,21.8605,143.51420680128,0
+RAND.US,D,20070917,000000,21.6658,21.6658,21.6658,21.6658,103.70734652063,0
+RAND.US,D,20070918,000000,22.0581,22.0581,22.0581,22.0581,38.759311325894,0
+RAND.US,D,20070919,000000,22.7426,22.8887,21.9112,21.9112,633.7671176261,0
+RAND.US,D,20070920,000000,21.5197,21.5197,21.5197,21.5197,1268.581784207,0
+RAND.US,D,20070921,000000,21.5684,21.5684,19.7079,21.0291,1617.41558614,0
+RAND.US,D,20070924,000000,21.0291,21.0291,20.4917,20.4917,239.88871063864,0
+RAND.US,D,20070925,000000,20.4917,22.2519,20.4917,20.9814,699.76270177559,0
+RAND.US,D,20070926,000000,21.5197,21.5197,21.5197,21.5197,38.759311325894,0
+RAND.US,D,20070927,000000,21.0786,21.0786,21.0786,21.0786,123.61077666096,0
+RAND.US,D,20070928,000000,21.0786,22.2519,21.0786,22.2043,1252.8685498856,0
+RAND.US,D,20071001,000000,22.0084,22.0084,21.3222,21.8605,163.41763694161,0
+RAND.US,D,20071002,000000,21.8108,21.8108,21.7633,21.7633,266.07743450749,0
+RAND.US,D,20071003,000000,22.3015,22.3503,22.3015,22.3503,60.757839375725,0
+RAND.US,D,20071004,000000,22.6921,22.6921,21.7145,21.7145,91.136759063588,0
+RAND.US,D,20071005,000000,22.0581,23.2304,21.7145,22.1049,493.39555768908,0
+RAND.US,D,20071009,000000,20.883,21.9589,20.883,21.3222,91.136759063588,0
+RAND.US,D,20071010,000000,21.0786,21.0786,20.883,20.883,79.613720561295,0
+RAND.US,D,20071011,000000,20.5413,20.5413,19.6115,20.0029,1554.5626488548,0
+RAND.US,D,20071012,000000,20.0516,20.6883,20.0516,20.6883,429.49507144909,0
+RAND.US,D,20071015,000000,20.6386,20.7848,20.3465,20.3465,81.708818470803,0
+RAND.US,D,20071016,000000,20.0516,20.0516,20.0516,20.0516,103.70734652063,0
+RAND.US,D,20071017,000000,20.4429,23.0854,20.4429,23.0854,443.11320786089,0
+RAND.US,D,20071018,000000,23.0854,23.0854,19.6115,20.0516,1384.8597181846,0
+RAND.US,D,20071019,000000,19.6115,19.6115,19.6115,19.6115,19.903430140324,0
+RAND.US,D,20071022,000000,19.6611,19.6611,18.4383,19.1724,1495.8999073885,0
+RAND.US,D,20071023,000000,18.8765,18.8765,18.34,18.8287,408.54409235401,0
+RAND.US,D,20071024,000000,19.3194,19.5151,19.2201,19.2688,307.97939269764,0
+RAND.US,D,20071025,000000,19.7079,19.8072,19.7079,19.8072,118.37303188719,0
+RAND.US,D,20071026,000000,20.2463,21.6658,20.2463,21.6658,92.184308018342,0
+RAND.US,D,20071029,000000,21.5197,21.5197,21.5197,21.5197,307.97939269764,0
+RAND.US,D,20071030,000000,19.5629,20.296,19.5629,20.296,68.090682059002,0
+RAND.US,D,20071031,000000,20.7848,21.4711,20.296,20.296,777.28132442738,0
+RAND.US,D,20071101,000000,23.1817,23.1817,21.3737,21.3737,1390.0974629584,0
+RAND.US,D,20071102,000000,21.5197,21.5197,21.5197,21.5197,30.378919687863,0
+RAND.US,D,20071105,000000,20.296,20.296,20.296,20.296,205.31959513176,0
+RAND.US,D,20071106,000000,20.296,20.296,20.296,20.296,38.759311325894,0
+RAND.US,D,20071107,000000,20.0516,20.0516,20.0516,20.0516,125.70587457047,0
+RAND.US,D,20071108,000000,19.6115,19.6115,19.6115,19.6115,393.87840698746,0
+RAND.US,D,20071109,000000,19.5629,19.7595,18.34,18.6817,1554.5626488548,0
+RAND.US,D,20071112,000000,18.34,19.5629,18.34,18.3896,3149.9797069449,0
+RAND.US,D,20071113,000000,18.34,18.34,18.34,18.34,629.57692180708,0
+RAND.US,D,20071114,000000,18.34,20.3465,18.34,20.3465,163.41763694161,0
+RAND.US,D,20071115,000000,20.3465,20.3465,17.1172,18.34,219.98528049832,0
+RAND.US,D,20071116,000000,17.6058,17.6058,17.6058,17.6058,38.759311325894,0
+RAND.US,D,20071119,000000,18.34,18.34,18.34,18.34,38.759311325894,0
+RAND.US,D,20071120,000000,18.34,18.34,18.34,18.34,38.759311325894,0
+RAND.US,D,20071123,000000,19.2688,19.3194,19.2688,19.3194,81.708818470803,0
+RAND.US,D,20071128,000000,18.5356,18.5356,18.34,18.34,244.07890645766,0
+RAND.US,D,20071129,000000,18.34,18.34,18.34,18.34,221.03282945307,0
+RAND.US,D,20071204,000000,18.1452,18.1452,18.0956,18.0956,49.234800873433,0
+RAND.US,D,20071205,000000,18.0956,18.2445,18.0956,18.2445,252.45929809569,0
+RAND.US,D,20071206,000000,18.1452,18.1452,17.1172,17.1172,224.17547631733,0
+RAND.US,D,20071207,000000,18.1452,18.1452,18.1452,18.1452,103.70734652063,0
+RAND.US,D,20071210,000000,17.6058,18.8287,17.6058,18.5844,757.37789428706,0
+RAND.US,D,20071211,000000,19.5629,19.5629,19.5629,19.5629,1271.7244310712,0
+RAND.US,D,20071212,000000,20.3465,20.3465,20.3465,20.3465,168.65538171538,0
+RAND.US,D,20071217,000000,20.7351,20.7351,17.7042,20.4429,1083.1656192155,0
+RAND.US,D,20071218,000000,20.0516,20.5909,18.0956,18.0956,438.92301204188,0
+RAND.US,D,20071219,000000,18.2894,18.2894,17.3633,18.0956,419.01958190155,0
+RAND.US,D,20071220,000000,18.0956,18.0956,18.0956,18.0956,29.331370733109,0
+RAND.US,D,20071221,000000,17.3633,17.3633,17.3633,17.3633,163.41763694161,0
+RAND.US,D,20071227,000000,17.6058,17.6058,17.6058,17.6058,71.233328923264,0
+RAND.US,D,20080102,000000,17.3633,17.3633,17.3633,17.3633,103.70734652063,0
+RAND.US,D,20080107,000000,17.3633,17.5075,17.3633,17.412,1677.125876561,0
+RAND.US,D,20080114,000000,17.3633,18.34,17.3633,18.34,94.27940592785,0
+RAND.US,D,20080115,000000,18.34,18.34,18.34,18.34,163.41763694161,0
+RAND.US,D,20080116,000000,18.34,18.34,18.34,18.34,178.08332230816,0
+RAND.US,D,20080117,000000,18.34,18.34,18.34,18.34,653.67054776642,0
+RAND.US,D,20080118,000000,17.3633,18.8287,17.3633,18.8287,123.61077666096,0
+RAND.US,D,20080122,000000,18.34,18.5844,18.34,18.5844,238.84116168389,0
+RAND.US,D,20080123,000000,20.7351,20.7351,18.34,18.34,197.98675244848,0
+RAND.US,D,20080124,000000,18.34,18.34,18.34,18.34,408.54409235401,0
+RAND.US,D,20080125,000000,19.0741,19.0741,19.0741,19.0741,31.426468642617,0
+RAND.US,D,20080128,000000,19.0741,19.0741,19.0741,19.0741,104.75489547539,0
+RAND.US,D,20080129,000000,19.0741,20.0516,19.0741,20.0516,2794.8606112834,0
+RAND.US,D,20080130,000000,20.7351,20.7848,20.296,20.7848,1624.7484288233,0
+RAND.US,D,20080131,000000,21.6658,22.1546,20.7848,22.1546,1554.5626488548,0
+RAND.US,D,20080201,000000,22.7903,22.7903,22.7903,22.7903,134.0862662085,0
+RAND.US,D,20080207,000000,22.4972,22.4972,22.4972,22.4972,205.31959513176,0
+RAND.US,D,20080214,000000,21.9589,21.9589,21.9589,21.9589,184.36861603668,0
+RAND.US,D,20080215,000000,20.7351,21.1771,19.8072,21.1771,790.89946083918,0
+RAND.US,D,20080219,000000,21.7633,21.7633,21.5197,21.5197,205.31959513176,0
+RAND.US,D,20080220,000000,20.4917,20.4917,20.4917,20.4917,19.903430140324,0
+RAND.US,D,20080222,000000,19.8072,19.8072,19.8072,19.8072,98.469601746865,0
+RAND.US,D,20080225,000000,20.5413,20.5413,20.5413,20.5413,19.903430140324,0
+RAND.US,D,20080227,000000,20.0516,20.0516,20.0516,20.0516,38.759311325894,0
+RAND.US,D,20080228,000000,20.5413,20.7848,20.5413,20.7848,416.92448399205,0
+RAND.US,D,20080229,000000,20.7848,22.0084,20.7848,22.0084,1247.6308051119,0
+RAND.US,D,20080305,000000,22.0084,22.0084,22.0084,22.0084,81.708818470803,0
+RAND.US,D,20080306,000000,19.5629,22.0084,19.0741,22.0084,133.03871725374,0
+RAND.US,D,20080307,000000,22.0084,22.0084,17.3633,22.0084,1295.8180570306,0
+RAND.US,D,20080311,000000,21.5197,23.3765,21.5197,23.3765,469.30193172974,0
+RAND.US,D,20080312,000000,23.2304,23.2304,23.2304,23.2304,301.69409896912,0
+RAND.US,D,20080313,000000,23.2304,23.2304,19.8072,19.8072,469.30193172974,0
+RAND.US,D,20080314,000000,19.8072,19.8072,18.34,18.34,91.136759063588,0
+RAND.US,D,20080317,000000,17.3633,17.412,17.3633,17.412,266.07743450749,0
+RAND.US,D,20080318,000000,18.34,19.5151,17.412,19.4644,827.56367425557,0
+RAND.US,D,20080319,000000,19.1209,19.1209,19.0741,19.0741,70.18577996851,0
+RAND.US,D,20080324,000000,18.34,24.2088,18.34,19.5151,296.45635419535,0
+RAND.US,D,20080325,000000,21.4205,21.4205,21.4205,21.4205,32.47401759737,0
+RAND.US,D,20080327,000000,19.5629,22.9861,19.3661,22.7426,613.86368748578,0
+RAND.US,D,20080328,000000,22.7426,22.7426,19.5151,22.399,1143.9234585912,0
+RAND.US,D,20080401,000000,19.4644,19.4644,19.4644,19.4644,38.759311325894,0
+RAND.US,D,20080402,000000,19.4158,20.6386,19.4158,20.6386,244.07890645766,0
+RAND.US,D,20080404,000000,19.5629,19.9542,18.34,19.9542,664.14603731396,0
+RAND.US,D,20080407,000000,19.7595,19.8072,19.5629,19.5629,224.17547631733,0
+RAND.US,D,20080410,000000,19.5629,19.5629,18.34,18.34,131.99116829899,0
+RAND.US,D,20080411,000000,17.6554,17.6554,17.1172,17.1172,307.97939269764,0
+RAND.US,D,20080415,000000,20.6883,20.7351,17.3633,17.3633,715.4759360969,0
+RAND.US,D,20080416,000000,19.1209,20.7351,18.2445,20.6883,736.42691519198,0
+RAND.US,D,20080418,000000,20.5413,20.5413,19.5629,19.5629,197.98675244848,0
+RAND.US,D,20080422,000000,17.8016,19.3194,17.6554,18.0956,2189.3773154356,0
+RAND.US,D,20080423,000000,19.0254,20.4917,19.0254,20.4917,606.5308448025,0
+RAND.US,D,20080425,000000,20.3465,20.3465,17.6554,17.9495,81.708818470803,0
+RAND.US,D,20080430,000000,20.296,20.9814,19.5629,20.9814,511.2038899199,0
+RAND.US,D,20080501,000000,19.7595,19.7595,19.6115,19.6115,292.26615837633,0
+RAND.US,D,20080505,000000,19.5629,19.8072,18.4879,18.8287,347.78625297829,0
+RAND.US,D,20080506,000000,19.8072,19.8072,19.8072,19.8072,120.4681297967,0
+RAND.US,D,20080507,000000,18.8765,19.7595,18.8765,19.7595,143.51420680128,0
+RAND.US,D,20080513,000000,18.8287,18.8287,18.8287,18.8287,19.903430140324,0
+RAND.US,D,20080514,000000,18.5844,19.8072,18.34,19.4644,163.41763694161,0
+RAND.US,D,20080519,000000,19.4158,19.7079,18.3896,19.7079,141.41910889177,0
+RAND.US,D,20080521,000000,19.5629,19.6115,19.3194,19.3194,605.48329584775,0
+RAND.US,D,20080523,000000,19.3194,19.3194,19.3194,19.3194,405.40144548975,0
+RAND.US,D,20080527,000000,19.3194,19.3194,19.3194,19.3194,491.30045977957,0
+RAND.US,D,20080602,000000,19.4158,19.4158,19.4158,19.4158,38.759311325894,0
+RAND.US,D,20080603,000000,19.4158,19.4158,19.4158,19.4158,103.70734652063,0
+RAND.US,D,20080604,000000,19.8072,19.8072,19.4158,19.4158,81.708818470803,0
+RAND.US,D,20080605,000000,19.4158,19.4158,19.4158,19.4158,60.757839375725,0
+RAND.US,D,20080609,000000,19.8072,19.8072,19.7595,19.7595,71.233328923264,0
+RAND.US,D,20080612,000000,18.5844,18.781,17.6058,17.8502,3292.4463647915,0
+RAND.US,D,20080616,000000,17.8998,17.8998,17.6058,17.6058,705.00044654936,0
+RAND.US,D,20080618,000000,19.2688,19.2688,19.2688,19.2688,38.759311325894,0
+RAND.US,D,20080619,000000,18.34,18.3896,17.5075,17.5075,613.86368748578,0
+RAND.US,D,20080624,000000,17.7529,17.7529,17.6058,17.6058,38.759311325894,0
+RAND.US,D,20080626,000000,17.6058,17.6058,17.1172,17.1172,734.33181728247,0
+RAND.US,D,20080630,000000,17.4598,18.5844,15.8933,15.8933,868.41808349097,0
+RAND.US,D,20080707,000000,15.943,16.0422,15.943,16.0422,228.36567213635,0
+RAND.US,D,20080709,000000,17.9495,17.9495,17.9495,17.9495,49.234800873433,0
+RAND.US,D,20080710,000000,15.943,17.8502,15.943,17.8502,153.98969634882,0
+RAND.US,D,20080711,000000,17.8502,17.8502,17.8502,17.8502,358.26174252583,0
+RAND.US,D,20080714,000000,16.3831,16.3831,15.943,15.943,60.757839375725,0
+RAND.US,D,20080715,000000,16.1377,16.1377,16.1377,16.1377,38.759311325894,0
+RAND.US,D,20080716,000000,16.0909,16.1377,15.9915,15.9915,143.51420680128,0
+RAND.US,D,20080717,000000,17.1172,17.1172,17.1172,17.1172,408.54409235401,0
+RAND.US,D,20080721,000000,16.1892,16.1892,16.1892,16.1892,38.759311325894,0
+RAND.US,D,20080722,000000,17.5572,18.2445,17.5572,18.2445,60.757839375725,0
+RAND.US,D,20080724,000000,17.9495,18.0956,16.0909,18.0956,1062.2146401204,0
+RAND.US,D,20080805,000000,16.2856,16.9223,16.2856,16.9223,127.80097247997,0
+RAND.US,D,20080812,000000,16.8728,16.8728,16.8728,16.8728,19.903430140324,0
+RAND.US,D,20080815,000000,16.8728,16.8728,16.8728,16.8728,613.86368748578,0
+RAND.US,D,20080818,000000,16.8728,16.8728,16.8728,16.8728,19.903430140324,0
+RAND.US,D,20080821,000000,16.97,16.97,16.8728,16.8728,115.23038502293,0
+RAND.US,D,20080827,000000,16.3831,16.3831,16.3831,16.3831,163.41763694161,0
+RAND.US,D,20080829,000000,17.1172,19.3194,17.1172,18.34,1441.4273617413,0
+RAND.US,D,20080903,000000,16.7257,16.7257,16.7257,16.7257,207.41469304127,0
+RAND.US,D,20080905,000000,16.2856,18.6817,16.2856,18.6817,62.852937285233,0
+RAND.US,D,20080910,000000,15.8933,17.412,15.8933,17.3633,1597.5121559997,0
+RAND.US,D,20080911,000000,15.943,16.1377,15.8933,16.1377,224.17547631733,0
+RAND.US,D,20080912,000000,15.8933,15.8933,15.8933,15.8933,201.12939931275,0
+RAND.US,D,20080915,000000,15.943,15.943,15.943,15.943,37.71176237114,0
+RAND.US,D,20080916,000000,15.943,15.943,15.943,15.943,267.12498346224,0
+RAND.US,D,20080918,000000,17.0197,17.0197,17.0197,17.0197,19.903430140324,0
+RAND.US,D,20080919,000000,17.0197,17.2154,17.0197,17.1172,569.86663138611,0
+RAND.US,D,20080922,000000,17.1667,17.1667,17.1172,17.1172,38.759311325894,0
+RAND.US,D,20080923,000000,17.3633,17.3633,17.3633,17.3633,205.31959513176,0
+RAND.US,D,20080925,000000,17.0685,17.1172,17.0685,17.1172,382.35536848517,0
+RAND.US,D,20080926,000000,17.0197,17.0197,17.0197,17.0197,327.88282283797,0
+RAND.US,D,20080929,000000,16.2856,19.5629,16.2856,19.5629,296.45635419535,0
+RAND.US,D,20080930,000000,16.4326,20.0516,15.8933,19.5151,2823.1444330617,0
+RAND.US,D,20081002,000000,17.2641,17.412,17.2641,17.412,205.31959513176,0
+RAND.US,D,20081003,000000,18.34,18.34,18.34,18.34,205.31959513176,0
+RAND.US,D,20081006,000000,19.5629,19.5629,17.9973,19.5629,6186.8241267764,0
+RAND.US,D,20081008,000000,17.3128,18.9766,17.3128,18.9766,694.52495700183,0
+RAND.US,D,20081009,000000,16.0909,17.1667,16.0909,17.1667,469.30193172974,0
+RAND.US,D,20081010,000000,15.943,15.943,15.8933,15.8933,1213.061689605,0
+RAND.US,D,20081013,000000,19.1724,19.1724,16.2379,16.2379,184.36861603668,0
+RAND.US,D,20081014,000000,16.1377,16.1377,15.8933,15.8933,368.73723207337,0
+RAND.US,D,20081015,000000,16.6293,16.6293,16.6293,16.6293,19.903430140324,0
+RAND.US,D,20081017,000000,15.8933,16.6761,15.8933,16.6293,1354.4807984968,0
+RAND.US,D,20081022,000000,17.4598,17.4598,17.4598,17.4598,285.98086464781,0
+RAND.US,D,20081024,000000,15.943,17.1667,15.8933,17.1667,1184.7778678266,0
+RAND.US,D,20081027,000000,17.1172,17.1172,17.1172,17.1172,60.757839375725,0
+RAND.US,D,20081028,000000,17.1667,17.1667,17.1667,17.1667,19.903430140324,0
+RAND.US,D,20081029,000000,15.943,16.4326,15.943,16.4326,491.30045977957,0
+RAND.US,D,20081030,000000,16.1377,16.1377,15.8933,15.8933,123.61077666096,0
+RAND.US,D,20081031,000000,18.34,19.5629,18.34,19.5629,2682.7728731247,0
+RAND.US,D,20081105,000000,15.8933,15.8933,15.8933,15.8933,123.61077666096,0
+RAND.US,D,20081106,000000,16.1377,18.5356,14.6734,17.1172,1150.2087523198,0
+RAND.US,D,20081107,000000,17.1172,18.0469,17.1172,18.0469,181.22596917242,0
+RAND.US,D,20081110,000000,15.7978,17.1172,15.7978,17.1172,254.55439600519,0
+RAND.US,D,20081111,000000,15.4055,15.4055,15.4055,15.4055,19.903430140324,0
+RAND.US,D,20081112,000000,15.8933,15.8933,15.8933,15.8933,205.31959513176,0
+RAND.US,D,20081114,000000,15.2107,15.8933,15.2107,15.8933,282.83821778355,0
+RAND.US,D,20081118,000000,15.8933,15.8933,15.8933,15.8933,532.15486901497,0
+RAND.US,D,20081119,000000,15.8933,15.8933,15.2107,15.2107,1697.0293067013,0
+RAND.US,D,20081120,000000,15.8933,15.8933,15.8933,15.8933,224.17547631733,0
+RAND.US,D,20081121,000000,15.8933,15.943,15.8933,15.8933,959.55484255456,0
+RAND.US,D,20081125,000000,16.8251,16.8728,16.8251,16.8728,1559.8003936285,0
+RAND.US,D,20081126,000000,17.0197,17.1172,17.0197,17.1172,311.1220395619,0
+RAND.US,D,20081128,000000,17.6058,17.6058,17.6058,17.6058,19.903430140324,0
+RAND.US,D,20081201,000000,15.4055,17.1172,15.4055,17.1172,244.07890645766,0
+RAND.US,D,20081204,000000,17.1172,17.1172,17.1172,17.1172,987.83866433291,0
+RAND.US,D,20081210,000000,17.1172,17.1172,17.1172,17.1172,205.31959513176,0
+RAND.US,D,20081211,000000,17.1172,17.1172,17.1172,17.1172,266.07743450749,0
+RAND.US,D,20081215,000000,17.1172,17.1172,17.1172,17.1172,1022.4077798398,0
+RAND.US,D,20081216,000000,17.1172,17.1172,17.1172,17.1172,1814.3547896337,0
+RAND.US,D,20081223,000000,16.7744,16.7744,16.7744,16.7744,19.903430140324,0
+RAND.US,D,20081229,000000,16.532,16.532,16.532,16.532,19.903430140324,0
+RAND.US,D,20081231,000000,17.1172,17.1172,17.1172,17.1172,19.903430140324,0
+RAND.US,D,20090105,000000,17.1172,17.1172,17.1172,17.1172,448.35095263466,0
+RAND.US,D,20090107,000000,17.1172,17.1172,17.1172,17.1172,307.97939269764,0
+RAND.US,D,20090112,000000,17.1172,17.1172,17.1172,17.1172,224.17547631733,0
+RAND.US,D,20090115,000000,17.1172,17.1667,17.1172,17.1172,1022.4077798398,0
+RAND.US,D,20090121,000000,17.1172,17.1172,17.1172,17.1172,410.63919026352,0
+RAND.US,D,20090123,000000,17.1172,17.1172,17.1172,17.1172,205.31959513176,0
+RAND.US,D,20090126,000000,17.1172,17.1172,15.4542,15.6012,2446.0268093503,0
+RAND.US,D,20090127,000000,16.7257,16.7257,15.6499,15.6499,1002.5043496995,0
+RAND.US,D,20090128,000000,15.6499,15.6499,15.6499,15.6499,38.759311325894,0
+RAND.US,D,20090129,000000,17.0685,18.34,15.6499,18.34,525.86957528645,0
+RAND.US,D,20090130,000000,18.34,19.4644,18.34,19.4644,81.708818470803,0
+RAND.US,D,20090206,000000,15.5534,17.6058,15.5534,17.6058,1393.2401098227,0
+RAND.US,D,20090209,000000,15.8933,15.8933,15.8933,15.8933,146.65685366554,0
+RAND.US,D,20090211,000000,19.4644,19.5629,19.4644,19.5629,85.899014289819,0
+RAND.US,D,20090213,000000,17.2154,19.0741,17.1172,19.0741,735.37936623723,0
+RAND.US,D,20090217,000000,17.2154,18.0956,17.1172,18.0956,469.30193172974,0
+RAND.US,D,20090219,000000,17.1667,17.1667,17.1172,17.1172,387.59311325894,0
+RAND.US,D,20090220,000000,17.1172,17.1172,17.1172,17.1172,19.903430140324,0
+RAND.US,D,20090224,000000,17.6058,17.6058,17.6058,17.6058,1083.1656192155,0
+RAND.US,D,20090226,000000,17.6058,18.34,17.6058,18.34,1105.1641472653,0
+RAND.US,D,20090227,000000,18.5356,19.4644,18.5356,19.4644,532.15486901497,0
+RAND.US,D,20090303,000000,17.6554,17.6554,17.6058,17.6058,429.49507144909,0
+RAND.US,D,20090305,000000,17.6058,17.6554,17.6058,17.6058,1156.4940460483,0
+RAND.US,D,20090306,000000,17.6058,17.6058,17.6058,17.6058,19.903430140324,0
+RAND.US,D,20090309,000000,18.34,18.34,18.34,18.34,19.903430140324,0
+RAND.US,D,20090312,000000,17.6058,17.6058,17.6058,17.6058,19.903430140324,0
+RAND.US,D,20090313,000000,19.0254,19.0254,19.0254,19.0254,19.903430140324,0
+RAND.US,D,20090317,000000,17.6058,17.6058,17.6058,17.6058,307.97939269764,0
+RAND.US,D,20090323,000000,17.6058,17.6058,17.6058,17.6058,205.31959513176,0
+RAND.US,D,20090326,000000,17.6058,17.9495,17.6058,17.6058,944.889157188,0
+RAND.US,D,20090327,000000,17.9973,17.9973,17.9973,17.9973,38.759311325894,0
+RAND.US,D,20090330,000000,17.9973,19.4644,17.9973,19.4644,353.02399775206,0
+RAND.US,D,20090331,000000,19.4644,19.5629,19.4644,19.4644,1999.7709546252,0
+RAND.US,D,20090403,000000,18.34,19.4644,18.34,19.4644,141.41910889177,0
+RAND.US,D,20090413,000000,18.34,18.34,18.34,18.34,103.70734652063,0
+RAND.US,D,20090414,000000,18.34,19.4644,18.34,19.4644,583.48476779791,0
+RAND.US,D,20090416,000000,18.2894,18.2894,18.2894,18.2894,19.903430140324,0
+RAND.US,D,20090420,000000,16.6293,16.8728,11.7856,14.5253,675.66907581626,0
+RAND.US,D,20090421,000000,15.4055,18.7314,15.4055,17.1172,1354.4807984968,0
+RAND.US,D,20090422,000000,17.1172,17.1172,17.1172,17.1172,825.46857634606,0
+RAND.US,D,20090423,000000,17.1172,17.1172,17.1172,17.1172,836.99161484835,0
+RAND.US,D,20090424,000000,17.1172,17.1172,17.1172,17.1172,347.78625297829,0
+RAND.US,D,20090427,000000,17.1172,17.1172,17.1172,17.1172,1022.4077798398,0
+RAND.US,D,20090428,000000,17.1172,17.1172,17.1172,17.1172,97.422052792111,0
+RAND.US,D,20090429,000000,17.1172,17.1172,17.1172,17.1172,408.54409235401,0
+RAND.US,D,20090430,000000,17.6058,19.5151,17.6058,19.4644,2052.1484023629,0
+RAND.US,D,20090505,000000,18.1929,19.5629,18.1929,19.5629,10623.19395016,0
+RAND.US,D,20090506,000000,20.296,20.296,20.2463,20.296,777.28132442738,0
+RAND.US,D,20090512,000000,17.5075,19.4644,17.5075,19.4644,224.17547631733,0
+RAND.US,D,20090514,000000,16.8728,16.8728,16.8728,16.8728,527.96467319596,0
+RAND.US,D,20090515,000000,17.1667,17.1667,17.1172,17.1667,510.15634096514,0
+RAND.US,D,20090520,000000,17.2154,17.2154,17.1172,17.1172,491.30045977957,0
+RAND.US,D,20090528,000000,18.2445,19.2688,18.2445,19.2688,972.1254300116,0
+RAND.US,D,20090529,000000,19.3661,19.5629,19.3661,19.4644,674.6215268615,0
+RAND.US,D,20090601,000000,17.6058,17.6058,17.6058,17.6058,19.903430140324,0
+RAND.US,D,20090604,000000,17.3633,17.3633,17.1172,17.1172,368.73723207337,0
+RAND.US,D,20090608,000000,19.2201,19.2201,17.1172,17.1172,1270.6768821165,0
+RAND.US,D,20090609,000000,17.1172,17.1172,17.1172,17.1172,38.759311325894,0
+RAND.US,D,20090615,000000,17.1172,17.1172,17.1172,17.1172,49.234800873433,0
+RAND.US,D,20090616,000000,17.1172,17.1172,17.1172,17.1172,38.759311325894,0
+RAND.US,D,20090629,000000,17.1667,17.2154,17.1667,17.1667,678.81172268052,0
+RAND.US,D,20090706,000000,17.2641,17.2641,17.1667,17.1667,399.11615176123,0
+RAND.US,D,20090708,000000,17.1172,17.1172,17.1172,17.1172,143.51420680128,0
+RAND.US,D,20090709,000000,16.3831,16.3831,15.4055,15.4055,412.73428817303,0
+RAND.US,D,20090716,000000,15.8933,15.8933,15.6012,15.6012,163.41763694161,0
+RAND.US,D,20090721,000000,17.9495,17.9495,15.943,15.943,38.759311325894,0
+RAND.US,D,20090723,000000,15.6995,15.8933,15.6499,15.8933,1087.3558150345,0
+RAND.US,D,20090724,000000,15.8933,15.8933,15.8933,15.8933,0,0
+RAND.US,D,20090727,000000,17.9973,17.9973,16.4326,16.4326,60.757839375725,0
+RAND.US,D,20090728,000000,18.0469,18.0469,16.4326,16.7744,450.44605054417,0
+RAND.US,D,20090729,000000,16.7744,16.7744,16.7744,16.7744,0,0
+RAND.US,D,20090730,000000,16.4326,17.8998,16.4326,17.8998,60.757839375725,0
+RAND.US,D,20090731,000000,17.8998,17.8998,17.8998,17.8998,0,0
+RAND.US,D,20090803,000000,17.9495,17.9495,17.9495,17.9495,38.759311325894,0
+RAND.US,D,20090804,000000,15.6995,15.6995,15.6995,15.6995,38.759311325894,0
+RAND.US,D,20090805,000000,17.9495,17.9495,17.9495,17.9495,0,0
+RAND.US,D,20090806,000000,17.9495,17.9495,17.9495,17.9495,0,0
+RAND.US,D,20090807,000000,15.6995,15.6995,15.6995,15.6995,285.98086464781,0
+RAND.US,D,20090810,000000,15.6995,15.6995,15.6995,15.6995,0,0
+RAND.US,D,20090811,000000,16.1377,16.1377,16.0909,16.1377,266.07743450749,0
+RAND.US,D,20090812,000000,15.943,15.943,15.943,15.943,163.41763694161,0
+RAND.US,D,20090813,000000,16.1377,16.1377,16.1377,16.1377,583.48476779791,0
+RAND.US,D,20090814,000000,17.7529,17.7529,16.1377,16.6293,519.58428155793,0
+RAND.US,D,20090817,000000,17.1172,17.1172,16.6293,16.97,244.07890645766,0
+RAND.US,D,20090819,000000,17.5075,17.5075,17.5075,17.5075,19.903430140324,0
+RAND.US,D,20090821,000000,17.0685,17.0685,16.1377,16.6293,193.79655662947,0
+RAND.US,D,20090824,000000,15.8933,16.8728,15.8933,16.6293,214.74753572455,0
+RAND.US,D,20090825,000000,15.8933,17.1172,15.6012,17.1172,180.17842021767,0
+RAND.US,D,20090828,000000,17.0685,18.34,17.0685,18.34,1208.871493786,0
+RAND.US,D,20090831,000000,19.0254,19.3661,18.0469,19.3194,1700.1719535656,0
+RAND.US,D,20090901,000000,18.1452,18.1452,18.1452,18.1452,244.07890645766,0
+RAND.US,D,20090903,000000,18.34,18.34,18.34,18.34,437.87546308712,0
+RAND.US,D,20090908,000000,15.6995,18.3896,15.6499,18.34,1758.8346950318,0
+RAND.US,D,20090909,000000,18.781,18.781,18.781,18.781,19.903430140324,0
+RAND.US,D,20090910,000000,18.4383,18.4383,18.4383,18.4383,29.331370733109,0
+RAND.US,D,20090911,000000,18.6817,18.6817,18.6817,18.6817,38.759311325894,0
+RAND.US,D,20090914,000000,17.1172,18.4383,15.5047,18.4383,409.59164130877,0
+RAND.US,D,20090915,000000,18.5844,18.5844,18.5844,18.5844,19.903430140324,0
+RAND.US,D,20090916,000000,18.5356,18.5356,18.5356,18.5356,19.903430140324,0
+RAND.US,D,20090917,000000,17.1172,17.1172,17.1172,17.1172,38.759311325894,0
+RAND.US,D,20090918,000000,17.1172,17.1172,17.1172,17.1172,103.70734652063,0
+RAND.US,D,20090923,000000,18.3896,18.633,18.0469,18.5844,818.13573366278,0
+RAND.US,D,20090925,000000,18.5844,19.0741,18.5844,18.5844,1247.6308051119,0
+RAND.US,D,20090928,000000,18.5844,18.5844,18.5844,18.5844,205.31959513176,0
+RAND.US,D,20090929,000000,15.943,19.3194,15.943,19.3194,123.61077666096,0
+RAND.US,D,20090930,000000,18.34,19.3194,18.34,19.3194,1225.632277062,0
+RAND.US,D,20091001,000000,19.3194,19.4644,19.3194,19.4644,38.759311325894,0
+RAND.US,D,20091005,000000,17.8998,18.4383,16.3831,18.34,718.61858296116,0
+RAND.US,D,20091006,000000,18.4879,18.4879,18.4879,18.4879,60.757839375725,0
+RAND.US,D,20091007,000000,18.34,18.34,18.34,18.34,38.759311325894,0
+RAND.US,D,20091009,000000,16.97,19.2688,16.97,19.2688,62.852937285233,0
+RAND.US,D,20091012,000000,17.2154,17.5075,17.2154,17.5075,103.70734652063,0
+RAND.US,D,20091014,000000,17.3128,17.3128,17.3128,17.3128,29.331370733109,0
+RAND.US,D,20091015,000000,19.2688,19.2688,19.2688,19.2688,68.090682059002,0
+RAND.US,D,20091019,000000,17.6058,19.0741,17.5572,19.0741,721.76122982543,0
+RAND.US,D,20091021,000000,19.2201,19.3194,19.2201,19.3194,951.17445091653,0
+RAND.US,D,20091022,000000,19.0741,19.3194,19.0741,19.3194,767.8533838346,0
+RAND.US,D,20091023,000000,19.0741,19.0741,19.0741,19.0741,408.54409235401,0
+RAND.US,D,20091026,000000,19.0741,19.0741,19.0741,19.0741,19.903430140324,0
+RAND.US,D,20091027,000000,18.8287,19.3194,18.8287,19.3194,1325.1494277637,0
+RAND.US,D,20091029,000000,19.3194,19.3194,17.7042,19.3194,549.96320124579,0
+RAND.US,D,20091104,000000,24.2088,24.2088,17.7529,19.4644,1257.0587457047,0
+RAND.US,D,20091105,000000,19.5151,19.8072,19.5151,19.8072,391.78330907795,0
+RAND.US,D,20091130,000000,19.0254,19.3194,19.0254,19.3194,653.67054776642,0
+RAND.US,D,20091201,000000,19.2688,19.2688,19.2688,19.2688,38.759311325894,0
+RAND.US,D,20091203,000000,17.8998,17.8998,17.8998,17.8998,19.903430140324,0
+RAND.US,D,20091204,000000,18.0956,18.0956,18.0956,18.0956,2003.9611504442,0
+RAND.US,D,20091208,000000,18.34,18.34,18.34,18.34,19.903430140324,0
+RAND.US,D,20091209,000000,17.7529,17.7529,17.7529,17.7529,60.757839375725,0
+RAND.US,D,20091215,000000,17.7529,17.9495,17.7529,17.7529,387.59311325894,0
+RAND.US,D,20091216,000000,17.6554,18.3896,14.7201,18.34,1554.5626488548,0
+RAND.US,D,20091217,000000,19.2201,19.2201,19.2201,19.2201,19.903430140324,0
+RAND.US,D,20091221,000000,17.5572,19.0741,16.1377,19.0254,2763.4341426407,0
+RAND.US,D,20091224,000000,18.8765,19.0741,18.8765,19.0741,554.1533970648,0
+RAND.US,D,20091229,000000,17.1667,18.8287,16.1377,18.8287,694.52495700183,0
+RAND.US,D,20091230,000000,18.781,18.781,18.781,18.781,97.422052792111,0
+RAND.US,D,20091231,000000,19.0741,19.4644,17.1172,19.4644,1858.3518457334,0
+RAND.US,D,20100104,000000,16.97,16.97,16.97,16.97,19.903430140324,0
+RAND.US,D,20100105,000000,19.2201,19.8072,17.8502,17.8502,552.0582991553,0
+RAND.US,D,20100106,000000,17.8998,17.8998,17.8502,17.8502,38.759311325894,0
+RAND.US,D,20100107,000000,17.8502,17.8502,17.8502,17.8502,23.046077004585,0
+RAND.US,D,20100111,000000,17.2154,17.2154,17.1172,17.1172,266.07743450749,0
+RAND.US,D,20100113,000000,17.1172,17.2154,17.0685,17.2154,757.37789428706,0
+RAND.US,D,20100115,000000,17.2154,17.2154,17.1172,17.2154,143.51420680128,0
+RAND.US,D,20100120,000000,16.6761,16.6761,15.016,16.6293,1229.8224728811,0
+RAND.US,D,20100121,000000,17.0685,17.0685,16.7257,16.7257,38.759311325894,0
+RAND.US,D,20100125,000000,15.6499,15.6995,15.6499,15.6499,103.70734652063,0
+RAND.US,D,20100126,000000,17.0197,17.1172,17.0197,17.1172,266.07743450749,0
+RAND.US,D,20100127,000000,17.1172,17.1172,17.1172,17.1172,163.41763694161,0
+RAND.US,D,20100128,000000,17.8016,17.8502,17.8016,17.8016,368.73723207337,0
+RAND.US,D,20100129,000000,18.5844,18.5844,18.5844,18.5844,1131.3528711342,0
+RAND.US,D,20100203,000000,16.4326,17.5075,16.1377,17.5075,387.59311325894,0
+RAND.US,D,20100204,000000,17.5075,17.5075,17.2641,17.2641,224.17547631733,0
+RAND.US,D,20100208,000000,17.6554,17.6554,17.3633,17.6058,633.7671176261,0
+RAND.US,D,20100209,000000,18.9766,18.9766,17.2641,18.34,224.17547631733,0
+RAND.US,D,20100212,000000,16.97,16.97,16.1892,16.2856,143.51420680128,0
+RAND.US,D,20100222,000000,18.0956,18.0956,18.0956,18.0956,205.31959513176,0
+RAND.US,D,20100223,000000,17.1172,18.4383,17.0685,18.4383,4330.5673789526,0
+RAND.US,D,20100225,000000,16.4803,18.5844,16.4803,18.5844,2656.5841492559,0
+RAND.US,D,20100226,000000,16.5787,18.7314,16.5787,18.7314,904.0347479526,0
+RAND.US,D,20100301,000000,19.0254,19.0254,18.781,18.781,60.757839375725,0
+RAND.US,D,20100304,000000,17.412,18.34,16.4803,18.34,379.21272162091,0
+RAND.US,D,20100305,000000,18.2894,18.2894,18.0469,18.0469,38.759311325894,0
+RAND.US,D,20100309,000000,17.2641,17.2641,16.532,16.7257,81.708818470803,0
+RAND.US,D,20100311,000000,16.532,16.7257,16.532,16.7257,364.54703625435,0
+RAND.US,D,20100312,000000,16.532,16.8728,16.532,16.8728,103.70734652063,0
+RAND.US,D,20100317,000000,16.6761,16.6761,16.6761,16.6761,38.759311325894,0
+RAND.US,D,20100318,000000,16.6761,16.6761,16.6761,16.6761,19.903430140324,0
+RAND.US,D,20100322,000000,16.6293,16.6293,16.6293,16.6293,60.757839375725,0
+RAND.US,D,20100324,000000,16.7744,16.7744,16.6761,16.6761,397.02105385172,0
+RAND.US,D,20100329,000000,17.3128,17.3633,17.3128,17.3633,170.75047962488,0
+RAND.US,D,20100330,000000,16.7257,17.6058,16.7257,17.6058,1792.3562615839,0
+RAND.US,D,20100331,000000,17.8016,18.1929,17.8016,18.1929,469.30193172974,0
+RAND.US,D,20100406,000000,16.9223,16.9223,16.9223,16.9223,49.234800873433,0
+RAND.US,D,20100412,000000,16.8728,16.8728,15.7481,16.1377,3014.8458917817,0
+RAND.US,D,20100413,000000,15.9915,16.0909,15.943,16.0909,155.03724530357,0
+RAND.US,D,20100414,000000,15.7481,15.943,15.7481,15.7481,627.48182389758,0
+RAND.US,D,20100420,000000,15.8933,16.8728,15.6499,16.8728,491.30045977957,0
+RAND.US,D,20100421,000000,18.0469,18.0469,16.8728,17.0197,234.65096586487,0
+RAND.US,D,20100423,000000,17.0685,17.0685,17.0197,17.0197,60.757839375725,0
+RAND.US,D,20100426,000000,17.0197,17.1172,17.0197,17.1172,160.27499007734,0
+RAND.US,D,20100427,000000,17.1667,17.1667,17.1172,17.1667,103.70734652063,0
+RAND.US,D,20100430,000000,17.1172,18.4383,17.1172,18.4383,663.09848835921,0
+RAND.US,D,20100504,000000,17.3633,17.3633,17.2154,17.2154,131.99116829899,0
+RAND.US,D,20100506,000000,17.2154,17.2154,17.1172,17.1172,224.17547631733,0
+RAND.US,D,20100513,000000,17.3633,17.3633,17.3633,17.3633,51.32989878294,0
+RAND.US,D,20100517,000000,17.1667,17.2641,17.1172,17.1172,149.79950052981,0
+RAND.US,D,20100519,000000,16.9223,17.0197,14.8193,15.4542,1902.3489018331,0
+RAND.US,D,20100520,000000,14.6734,14.6734,14.6734,14.6734,19.903430140324,0
+RAND.US,D,20100524,000000,14.9168,14.9168,14.9168,14.9168,19.903430140324,0
+RAND.US,D,20100525,000000,14.9168,14.9168,14.9168,14.9168,81.708818470803,0
+RAND.US,D,20100526,000000,14.9654,14.9654,14.8193,14.8193,184.36861603668,0
+RAND.US,D,20100527,000000,16.6293,16.8728,16.6293,16.8728,205.31959513176,0
+RAND.US,D,20100528,000000,16.3353,17.1172,16.3353,17.1172,368.73723207337,0
+RAND.US,D,20100608,000000,14.9168,14.9168,14.9168,14.9168,91.136759063588,0
+RAND.US,D,20100609,000000,15.8933,15.8933,15.6995,15.6995,327.88282283797,0
+RAND.US,D,20100611,000000,15.8933,15.8933,15.8933,15.8933,123.61077666096,0
+RAND.US,D,20100614,000000,15.2107,15.2107,15.2107,15.2107,184.36861603668,0
+RAND.US,D,20100616,000000,15.2107,15.2107,15.2107,15.2107,224.17547631733,0
+RAND.US,D,20100622,000000,15.2594,15.4055,15.2594,15.4055,143.51420680128,0
+RAND.US,D,20100628,000000,15.8933,15.8933,15.8933,15.8933,38.759311325894,0
+RAND.US,D,20100629,000000,15.2107,15.8933,14.9654,15.016,804.51759725098,0
+RAND.US,D,20100630,000000,15.8456,15.8933,15.8456,15.8933,205.31959513176,0
+RAND.US,D,20100707,000000,14.8193,15.8933,14.8193,15.8933,488.15781291531,0
+RAND.US,D,20100714,000000,14.9168,14.9168,14.9168,14.9168,633.7671176261,0
+RAND.US,D,20100715,000000,15.8933,15.8933,15.8933,15.8933,19.903430140324,0
+RAND.US,D,20100716,000000,15.7978,15.7978,15.4055,15.4055,38.759311325894,0
+RAND.US,D,20100719,000000,15.6499,15.6499,15.6499,15.6499,205.31959513176,0
+RAND.US,D,20100720,000000,15.6499,15.6499,15.6499,15.6499,205.31959513176,0
+RAND.US,D,20100721,000000,14.9654,15.8933,14.9168,15.8933,413.78183712778,0
+RAND.US,D,20100727,000000,15.8933,15.8933,15.6499,15.6499,552.0582991553,0
+RAND.US,D,20100728,000000,15.1611,15.8933,14.7688,15.8933,191.70145871996,0
+RAND.US,D,20100803,000000,14.9654,14.9654,14.9168,14.9168,244.07890645766,0
+RAND.US,D,20100805,000000,15.0618,15.0618,14.6734,14.6734,239.88871063864,0
+RAND.US,D,20100806,000000,14.6227,14.6734,14.6227,14.6734,123.61077666096,0
+RAND.US,D,20100812,000000,14.6734,14.6734,14.6227,14.6734,275.50537510027,0
+RAND.US,D,20100813,000000,14.6734,14.6734,14.6734,14.6734,19.903430140324,0
+RAND.US,D,20100818,000000,14.6734,14.6734,13.6461,14.6734,312.16958851666,0
+RAND.US,D,20100823,000000,13.2538,13.2538,13.2051,13.2051,163.41763694161,0
+RAND.US,D,20100825,000000,14.6227,14.6227,14.6227,14.6227,19.903430140324,0
+RAND.US,D,20100826,000000,14.6227,15.6499,14.6227,15.6499,773.09112860837,0
+RAND.US,D,20100827,000000,13.4476,15.9915,13.4476,15.9915,281.79066882879,0
+RAND.US,D,20100831,000000,15.6499,15.6499,15.6499,15.6499,408.54409235401,0
+RAND.US,D,20100903,000000,15.6012,15.6012,15.6012,15.6012,105.80244443014,0
+RAND.US,D,20100908,000000,15.8456,15.8456,13.7416,13.7416,81.708818470803,0
+RAND.US,D,20100909,000000,15.3568,15.3568,15.3568,15.3568,19.903430140324,0
+RAND.US,D,20100913,000000,15.3568,15.4055,15.3568,15.4055,38.759311325894,0
+RAND.US,D,20100914,000000,15.8933,15.8933,15.8933,15.8933,19.903430140324,0
+RAND.US,D,20100916,000000,15.8456,15.8456,15.8456,15.8456,19.903430140324,0
+RAND.US,D,20100920,000000,12.9607,15.8933,12.9607,14.427,1032.8832693873,0
+RAND.US,D,20100921,000000,15.7978,16.5787,15.7978,16.5787,148.75195157505,0
+RAND.US,D,20100922,000000,14.6734,14.6734,14.6734,14.6734,836.99161484835,0
+RAND.US,D,20100923,000000,16.4803,16.4803,14.427,14.427,123.61077666096,0
+RAND.US,D,20100924,000000,16.3353,16.3831,16.3353,16.3831,38.759311325894,0
+RAND.US,D,20100929,000000,16.532,16.532,16.532,16.532,38.759311325894,0
+RAND.US,D,20100930,000000,16.3831,16.532,16.3353,16.532,1022.4077798398,0
+RAND.US,D,20101001,000000,14.7201,15.0618,14.7201,14.7201,219.98528049832,0
+RAND.US,D,20101004,000000,14.5253,14.5253,14.5253,14.5253,19.903430140324,0
+RAND.US,D,20101005,000000,15.4055,15.4055,15.4055,15.4055,47.139702963925,0
+RAND.US,D,20101006,000000,13.9383,17.7529,13.9383,17.7529,2165.2836894763,0
+RAND.US,D,20101007,000000,17.6058,18.5844,14.574,16.3831,5324.691337014,0
+RAND.US,D,20101008,000000,15.5534,15.5534,15.5534,15.5534,31.426468642617,0
+RAND.US,D,20101012,000000,15.5534,15.5534,15.5534,15.5534,155.03724530357,0
+RAND.US,D,20101013,000000,17.0685,17.0685,15.5534,15.5534,60.757839375725,0
+RAND.US,D,20101015,000000,17.0197,17.0197,16.7744,16.7744,38.759311325894,0
+RAND.US,D,20101018,000000,16.97,16.97,16.6761,16.7257,316.35978433567,0
+RAND.US,D,20101022,000000,17.0685,17.0685,17.0685,17.0685,19.903430140324,0
+RAND.US,D,20101025,000000,16.2379,16.2379,15.5534,15.7978,206.36714408652,0
+RAND.US,D,20101026,000000,15.4055,16.8728,15.4055,16.3831,310.07449060715,0
+RAND.US,D,20101027,000000,14.8193,15.0618,14.8193,15.0618,71.233328923264,0
+RAND.US,D,20101028,000000,16.8251,16.8251,16.5787,16.5787,38.759311325894,0
+RAND.US,D,20101029,000000,16.97,19.0741,16.97,18.5844,640.05241135462,0
+RAND.US,D,20101101,000000,17.7529,17.7529,17.2641,17.3128,90.089210108834,0
+RAND.US,D,20101102,000000,17.0685,17.0685,17.0685,17.0685,60.757839375725,0
+RAND.US,D,20101105,000000,17.0197,17.0197,17.0197,17.0197,19.903430140324,0
+RAND.US,D,20101108,000000,16.6293,16.6761,16.6293,16.6761,71.233328923264,0
+RAND.US,D,20101115,000000,16.1377,16.1377,16.1377,16.1377,19.903430140324,0
+RAND.US,D,20101118,000000,16.1377,16.1377,15.2107,15.2107,73.328426832772,0
+RAND.US,D,20101119,000000,16.0422,16.0422,16.0422,16.0422,19.903430140324,0
+RAND.US,D,20101208,000000,15.1611,15.1611,15.1611,15.1611,38.759311325894,0
+RAND.US,D,20101209,000000,15.8933,15.8933,15.8933,15.8933,19.903430140324,0
+RAND.US,D,20101214,000000,15.7481,15.7481,14.9168,14.9168,560.43869079333,0
+RAND.US,D,20101215,000000,15.7978,15.8456,15.7978,15.8456,143.51420680128,0
+RAND.US,D,20101221,000000,14.9654,15.016,14.6734,15.016,1572.3709810856,0
+RAND.US,D,20101222,000000,15.7978,15.7978,15.7978,15.7978,19.903430140324,0
+RAND.US,D,20101223,000000,15.1611,15.1611,14.6734,14.6734,152.94214739407,0
+RAND.US,D,20101228,000000,15.7978,15.7978,15.7978,15.7978,19.903430140324,0
+RAND.US,D,20101229,000000,14.7201,14.7201,14.6734,14.6734,595.00780630021,0
+RAND.US,D,20101230,000000,14.9654,15.7978,14.9654,15.7978,38.759311325894,0
+RAND.US,D,20110104,000000,15.0618,15.0618,15.0618,15.0618,103.70734652063,0
+RAND.US,D,20110107,000000,15.0618,15.6012,15.0618,15.6012,49.234800873433,0
+RAND.US,D,20110112,000000,15.1124,15.6499,15.0618,15.0618,394.92595594221,0
+RAND.US,D,20110113,000000,15.6499,15.6499,15.1124,15.2107,798.23230352246,0
+RAND.US,D,20110118,000000,15.1611,15.2107,15.1611,15.2107,311.1220395619,0
+RAND.US,D,20110119,000000,15.2107,15.2107,15.2107,15.2107,81.708818470803,0
+RAND.US,D,20110120,000000,15.2107,15.2107,15.2107,15.2107,19.903430140324,0
+RAND.US,D,20110124,000000,15.2107,15.2107,15.2107,15.2107,38.759311325894,0
+RAND.US,D,20110126,000000,15.2107,15.2107,15.2107,15.2107,19.903430140324,0
+RAND.US,D,20110131,000000,15.2107,15.2107,15.2107,15.2107,103.70734652063,0
+RAND.US,D,20110201,000000,15.0618,15.2107,15.0618,15.2107,205.31959513176,0
+RAND.US,D,20110202,000000,15.2107,15.4055,15.2107,15.4055,255.60194495995,0
+RAND.US,D,20110207,000000,15.1611,15.1611,14.9654,14.9654,205.31959513176,0
+RAND.US,D,20110208,000000,15.8933,15.8933,14.6734,14.6734,1313.6263892614,0
+RAND.US,D,20110210,000000,14.7688,14.8193,14.6734,14.6734,541.58280960776,0
+RAND.US,D,20110211,000000,14.6734,15.4055,14.28,14.7201,3066.1757905646,0
+RAND.US,D,20110215,000000,14.2314,15.2594,14.2314,14.6227,347.78625297829,0
+RAND.US,D,20110216,000000,14.574,15.3568,14.574,15.1124,1247.6308051119,0
+RAND.US,D,20110217,000000,15.1611,15.4055,15.1611,15.4055,1390.0974629584,0
+RAND.US,D,20110218,000000,15.6012,15.6012,14.9654,15.016,219.98528049832,0
+RAND.US,D,20110224,000000,15.6012,15.6012,15.1611,15.1611,87.994112199326,0
+RAND.US,D,20110225,000000,15.5047,15.5047,15.1611,15.1611,38.759311325894,0
+RAND.US,D,20110228,000000,15.1611,15.6012,15.1611,15.6012,2171.5689832048,0
+RAND.US,D,20110301,000000,15.6499,15.8933,15.6499,15.8933,733.28426832772,0
+RAND.US,D,20110302,000000,15.8933,15.8933,15.1611,15.1611,633.7671176261,0
+RAND.US,D,20110303,000000,15.8456,15.8933,15.6499,15.6499,1917.0145871996,0
+RAND.US,D,20110307,000000,15.2107,15.2107,15.2107,15.2107,188.5588118557,0
+RAND.US,D,20110308,000000,17.1172,17.1172,17.1172,17.1172,19.903430140324,0
+RAND.US,D,20110311,000000,17.0197,17.0685,17.0197,17.0685,38.759311325894,0
+RAND.US,D,20110315,000000,15.3568,16.97,15.3061,16.1377,228.36567213635,0
+RAND.US,D,20110321,000000,15.6012,15.6995,13.9383,14.7201,3178.2635287233,0
+RAND.US,D,20110322,000000,14.4776,14.4776,14.4776,14.4776,38.759311325894,0
+RAND.US,D,20110323,000000,14.4776,14.4776,12.2772,13.7416,1179.5401230529,0
+RAND.US,D,20110324,000000,14.2314,14.28,13.0085,14.1846,1973.5822307563,0
+RAND.US,D,20110328,000000,13.4991,14.2314,13.4991,14.2314,71.233328923264,0
+RAND.US,D,20110330,000000,14.427,14.427,14.427,14.427,19.903430140324,0
+RAND.US,D,20110406,000000,14.1846,14.427,14.1846,14.427,2167.3787873858,0
+RAND.US,D,20110407,000000,14.1846,14.4776,14.1339,14.4776,3311.302245977,0
+RAND.US,D,20110408,000000,14.868,14.868,13.5956,13.5956,81.708818470803,0
+RAND.US,D,20110411,000000,13.7416,14.6734,12.2266,13.4991,4488.7472711204,0
+RAND.US,D,20110412,000000,12.471,14.0862,12.471,14.0862,285.98086464781,0
+RAND.US,D,20110413,000000,13.9383,13.9383,13.4476,13.4476,408.54409235401,0
+RAND.US,D,20110414,000000,12.7641,13.4476,12.7154,13.4476,1083.1656192155,0
+RAND.US,D,20110415,000000,14.574,14.574,12.8137,13.6939,163.41763694161,0
+RAND.US,D,20110425,000000,13.6939,13.6939,13.6939,13.6939,60.757839375725,0
+RAND.US,D,20110426,000000,13.6939,13.6939,13.6939,13.6939,241.98380854815,0
+RAND.US,D,20110427,000000,13.7416,13.7416,13.7416,13.7416,60.757839375725,0
+RAND.US,D,20110428,000000,13.7416,13.7416,13.7416,13.7416,38.759311325894,0
+RAND.US,D,20110503,000000,14.427,14.6734,14.427,14.6734,163.41763694161,0
+RAND.US,D,20110504,000000,15.1611,15.1611,14.28,14.3296,184.36861603668,0
+RAND.US,D,20110509,000000,14.574,14.574,14.574,14.574,63.900486239987,0
+RAND.US,D,20110607,000000,13.9383,13.9383,13.9383,13.9383,38.759311325894,0
+RAND.US,D,20110608,000000,14.1339,14.1339,14.0366,14.0366,103.70734652063,0
+RAND.US,D,20110614,000000,14.574,14.574,14.574,14.574,19.903430140324,0
+RAND.US,D,20110615,000000,14.2314,14.2314,14.2314,14.2314,81.708818470803,0
+RAND.US,D,20110620,000000,14.0366,14.0366,14.0366,14.0366,35.616664461632,0
+RAND.US,D,20110621,000000,14.1846,14.1846,13.7416,14.1846,327.88282283797,0
+RAND.US,D,20110624,000000,14.1339,14.1339,14.1339,14.1339,19.903430140324,0
+RAND.US,D,20110627,000000,13.7416,14.1846,13.7416,14.1846,327.88282283797,0
+RAND.US,D,20110628,000000,13.7416,14.1846,13.7416,14.1846,307.97939269764,0
+RAND.US,D,20110629,000000,13.3512,14.1846,13.3512,14.1846,657.86074358544,0
+RAND.US,D,20110707,000000,13.4476,13.4991,13.3512,13.3512,408.54409235401,0
+RAND.US,D,20110708,000000,14.5253,14.5253,14.5253,14.5253,19.903430140324,0
+RAND.US,D,20110712,000000,14.4776,14.4776,14.4776,14.4776,19.903430140324,0
+RAND.US,D,20110713,000000,13.4018,14.6734,13.4018,14.6734,120.4681297967,0
+RAND.US,D,20110718,000000,14.6227,14.9168,14.6227,14.9168,38.759311325894,0
+RAND.US,D,20110719,000000,13.5468,14.574,13.5468,14.574,38.759311325894,0
+RAND.US,D,20110720,000000,13.4476,13.4476,13.4476,13.4476,19.903430140324,0
+RAND.US,D,20110721,000000,14.574,14.574,14.574,14.574,19.903430140324,0
+RAND.US,D,20110727,000000,13.4476,13.4476,13.4476,13.4476,19.903430140324,0
+RAND.US,D,20110728,000000,13.4476,13.4476,13.4476,13.4476,19.903430140324,0
+RAND.US,D,20110729,000000,13.4476,14.7201,13.4476,14.574,2135.9523187432,0
+RAND.US,D,20110802,000000,14.574,14.574,14.574,14.574,19.903430140324,0
+RAND.US,D,20110804,000000,13.4991,13.4991,13.4018,13.4018,1166.9695355958,0
+RAND.US,D,20110805,000000,14.7201,14.7201,14.7201,14.7201,19.903430140324,0
+RAND.US,D,20110808,000000,14.3773,14.7201,13.4476,14.3773,103.70734652063,0
+RAND.US,D,20110810,000000,14.7201,14.7201,12.177,13.2051,735.37936623723,0
+RAND.US,D,20110812,000000,14.3773,14.3773,13.4476,13.4476,244.07890645766,0
+RAND.US,D,20110815,000000,13.2051,13.2051,13.2051,13.2051,157.13234321308,0
+RAND.US,D,20110816,000000,14.6227,14.6227,13.2051,13.4476,307.97939269764,0
+RAND.US,D,20110817,000000,13.2051,13.2051,13.2051,13.2051,60.757839375725,0
+RAND.US,D,20110818,000000,13.2051,13.2051,13.2051,13.2051,38.759311325894,0
+RAND.US,D,20110823,000000,13.8905,13.8905,13.8905,13.8905,19.903430140324,0
+RAND.US,D,20110830,000000,13.6939,13.6939,12.6677,13.6939,193.79655662947,0
+RAND.US,D,20110831,000000,13.3512,13.7416,13.3512,13.6939,552.0582991553,0
+RAND.US,D,20110902,000000,13.2051,13.8418,13.2051,13.8418,60.757839375725,0
+RAND.US,D,20110907,000000,14.427,14.427,13.2051,14.427,38.759311325894,0
+RAND.US,D,20110908,000000,13.2051,14.574,13.2051,13.6939,495.49065559859,0
+RAND.US,D,20110913,000000,13.3512,14.3773,13.3512,14.3773,38.759311325894,0
+RAND.US,D,20110916,000000,13.6939,13.6939,13.6939,13.6939,19.903430140324,0
+RAND.US,D,20110923,000000,13.6939,14.427,13.6939,14.427,1164.8744376863,0
+RAND.US,D,20110926,000000,13.1545,14.574,13.1545,14.5253,4456.273253523,0
+RAND.US,D,20110927,000000,14.0862,14.0862,13.2538,13.6939,2003.9611504442,0
+RAND.US,D,20110928,000000,13.5468,13.5468,13.5468,13.5468,205.31959513176,0
+RAND.US,D,20110930,000000,13.6939,13.6939,13.6939,13.6939,123.61077666096,0
+RAND.US,D,20111003,000000,13.6939,13.6939,13.6939,13.6939,19.903430140324,0
+RAND.US,D,20111006,000000,14.6227,14.6227,12.9607,12.9607,38.759311325894,0
+RAND.US,D,20111011,000000,14.4776,14.4776,14.4776,14.4776,19.903430140324,0
+RAND.US,D,20111012,000000,14.3773,14.3773,14.1339,14.1339,38.759311325894,0
+RAND.US,D,20111013,000000,14.3296,14.3296,13.0571,13.6939,162.37008798685,0
+RAND.US,D,20111014,000000,14.5253,14.5253,14.28,14.28,38.759311325894,0
+RAND.US,D,20111017,000000,12.8634,14.0862,12.3737,13.8418,346.73870402354,0
+RAND.US,D,20111019,000000,13.6461,13.6939,12.7154,13.6939,986.79111537816,0
+RAND.US,D,20111021,000000,13.9383,13.9383,13.9383,13.9383,60.757839375725,0
+RAND.US,D,20111028,000000,14.3296,14.3296,12.8137,14.3296,71.233328923264,0
+RAND.US,D,20111102,000000,14.3296,14.3296,14.3296,14.3296,19.903430140324,0
+RAND.US,D,20111103,000000,14.0862,14.6734,14.0862,14.6734,5042.9006681852,0
+RAND.US,D,20111108,000000,14.6734,14.6734,14.6734,14.6734,19.903430140324,0
+RAND.US,D,20111110,000000,14.6734,14.6734,14.6734,14.6734,38.759311325894,0
+RAND.US,D,20111115,000000,13.4018,13.9879,13.4018,13.9879,120.4681297967,0
+RAND.US,D,20111117,000000,13.5468,13.5468,13.2538,13.4991,728.04652355395,0
+RAND.US,D,20111118,000000,14.1846,14.1846,14.1846,14.1846,187.51126290095,0
+RAND.US,D,20111121,000000,14.427,14.574,13.6939,14.574,18840.167951249,0
+RAND.US,D,20111122,000000,14.4776,14.4776,14.427,14.427,1163.8268887316,0
+RAND.US,D,20111123,000000,13.9383,13.9383,13.2538,13.9383,961.64994046407,0
+RAND.US,D,20111125,000000,13.3034,13.3034,13.3034,13.3034,27.236272823601,0
+RAND.US,D,20111128,000000,14.574,14.6734,14.0862,14.0862,81.708818470803,0
+RAND.US,D,20111130,000000,15.1124,15.2594,14.574,15.1611,836.99161484835,0
+RAND.US,D,20111201,000000,15.2594,15.2594,15.2594,15.2594,19.903430140324,0
+RAND.US,D,20111206,000000,13.4018,14.6734,13.4018,14.6734,1499.0425542528,0
+RAND.US,D,20111208,000000,14.5253,14.5253,14.5253,14.5253,244.07890645766,0
+RAND.US,D,20111212,000000,14.3296,15.016,14.3296,14.5253,194.84410558422,0
+RAND.US,D,20111215,000000,13.4476,14.6734,13.4476,14.6734,327.88282283797,0
+RAND.US,D,20111219,000000,14.6227,14.6227,14.6227,14.6227,38.759311325894,0
+RAND.US,D,20111220,000000,14.7201,15.1611,14.6734,14.6734,836.99161484835,0
+RAND.US,D,20111221,000000,14.7688,14.7688,14.7688,14.7688,38.759311325894,0
+RAND.US,D,20111223,000000,14.7688,14.7688,14.7688,14.7688,19.903430140324,0
+RAND.US,D,20111227,000000,14.1846,14.1846,14.1846,14.1846,19.903430140324,0
+RAND.US,D,20111228,000000,15.1611,15.1611,15.1611,15.1611,19.903430140324,0
+RAND.US,D,20111229,000000,14.3773,14.9654,14.3773,14.9654,38.759311325894,0
+RAND.US,D,20111230,000000,14.28,15.1611,13.5468,15.1611,674.6215268615,0
+RAND.US,D,20120103,000000,14.7201,15.1611,14.6734,14.6734,143.51420680128,0
+RAND.US,D,20120104,000000,14.6734,14.6734,14.6734,14.6734,19.903430140324,0
+RAND.US,D,20120105,000000,14.6227,15.1611,14.6227,14.6734,686.14456536379,0
+RAND.US,D,20120106,000000,14.1846,14.7688,14.0862,14.0862,163.41763694161,0
+RAND.US,D,20120109,000000,14.1846,14.3773,14.1846,14.3773,123.61077666096,0
+RAND.US,D,20120110,000000,14.1846,15.1611,14.1846,15.1611,1566.0856873571,0
+RAND.US,D,20120112,000000,14.7688,14.7688,13.6939,14.6734,368.73723207337,0
+RAND.US,D,20120123,000000,15.1124,15.1124,14.6734,14.6734,932.31856973096,0
+RAND.US,D,20120124,000000,14.574,14.6734,14.574,14.574,103.70734652063,0
+RAND.US,D,20120125,000000,14.6734,14.6734,14.6734,14.6734,448.35095263466,0
+RAND.US,D,20120126,000000,13.9879,14.574,13.8418,13.8418,399.11615176123,0
+RAND.US,D,20120127,000000,14.0366,14.427,14.0366,14.427,235.69851481962,0
+RAND.US,D,20120131,000000,14.9168,14.9168,14.9168,14.9168,2173.6640811143,0
+RAND.US,D,20120201,000000,16.3831,16.3831,15.8933,15.9915,428.44752249434,0
+RAND.US,D,20120202,000000,16.3831,19.0741,15.8933,16.3353,744.80730683001,0
+RAND.US,D,20120208,000000,16.3353,16.3353,16.3353,16.3353,102.65979756588,0
+RAND.US,D,20120209,000000,16.97,16.97,16.97,16.97,60.757839375725,0
+RAND.US,D,20120217,000000,16.1377,17.0197,16.1377,16.9223,288.07596255732,0
+RAND.US,D,20120221,000000,16.1377,17.0197,15.943,17.0197,217.89018258881,0
+RAND.US,D,20120223,000000,16.8251,16.8251,16.7744,16.7744,71.233328923264,0
+RAND.US,D,20120224,000000,16.8251,16.8251,16.8251,16.8251,19.903430140324,0
+RAND.US,D,20120301,000000,15.1611,15.1611,15.1611,15.1611,163.41763694161,0
+RAND.US,D,20120302,000000,15.0618,15.1611,15.0618,15.1611,60.757839375725,0
+RAND.US,D,20120305,000000,15.1611,15.6995,15.1611,15.2107,860.03769185294,0
+RAND.US,D,20120306,000000,15.2107,15.2594,14.3773,14.9654,1330.3871725374,0
+RAND.US,D,20120307,000000,15.3568,15.3568,14.868,15.2594,585.57986570742,0
+RAND.US,D,20120309,000000,14.6734,15.5534,14.574,15.5534,718.61858296116,0
+RAND.US,D,20120312,000000,15.5534,15.8933,15.5534,15.8933,379.21272162091,0
+RAND.US,D,20120313,000000,15.9915,15.9915,14.6227,15.1611,1223.5371791525,0
+RAND.US,D,20120314,000000,15.8933,16.0909,14.3773,14.7688,1261.2489415237,0
+RAND.US,D,20120315,000000,15.6499,15.6499,14.427,14.7688,277.60047300978,0
+RAND.US,D,20120316,000000,14.868,14.868,14.868,14.868,38.759311325894,0
+RAND.US,D,20120319,000000,14.3773,15.6499,14.3773,15.6499,288.07596255732,0
+RAND.US,D,20120320,000000,14.427,15.5534,14.427,15.4542,397.02105385172,0
+RAND.US,D,20120321,000000,15.943,15.9915,15.7978,15.9915,539.48771169825,0
+RAND.US,D,20120322,000000,15.8456,15.8456,15.7978,15.7978,190.65390976521,0
+RAND.US,D,20120323,000000,15.8456,15.8933,15.7978,15.8456,708.14309341363,0
+RAND.US,D,20120326,000000,16.3831,16.3831,15.7978,15.7978,358.26174252583,0
+RAND.US,D,20120328,000000,15.7978,15.7978,15.2594,15.2594,613.86368748578,0
+RAND.US,D,20120329,000000,15.3061,15.3061,15.3061,15.3061,49.234800873433,0
+RAND.US,D,20120330,000000,15.8456,16.3831,15.4055,15.4055,515.39408573891,0
+RAND.US,D,20120402,000000,15.4055,15.8933,15.4055,15.5534,337.31076343075,0
+RAND.US,D,20120403,000000,15.2107,15.2594,15.2107,15.2594,60.757839375725,0
+RAND.US,D,20120404,000000,15.6499,17.1172,15.6499,16.2856,123.61077666096,0
+RAND.US,D,20120405,000000,15.5047,15.5047,15.5047,15.5047,143.51420680128,0
+RAND.US,D,20120409,000000,15.3568,15.3568,15.3568,15.3568,19.903430140324,0
+RAND.US,D,20120410,000000,15.6995,15.6995,15.4055,15.4055,49.234800873433,0
+RAND.US,D,20120411,000000,15.6995,15.7978,15.6995,15.7978,103.70734652063,0
+RAND.US,D,20120416,000000,15.6995,15.6995,15.4542,15.4542,173.89312648914,0
+RAND.US,D,20120417,000000,16.0422,16.0422,16.0422,16.0422,19.903430140324,0
+RAND.US,D,20120419,000000,15.6499,15.6499,14.7201,15.6499,448.35095263466,0
+RAND.US,D,20120420,000000,15.4542,15.4542,15.4542,15.4542,38.759311325894,0
+RAND.US,D,20120423,000000,15.5047,15.5047,15.5047,15.5047,38.759311325894,0
+RAND.US,D,20120426,000000,15.4055,15.4055,14.9654,15.016,244.07890645766,0
+RAND.US,D,20120427,000000,14.9654,14.9654,14.9654,14.9654,55.520094601956,0
+RAND.US,D,20120430,000000,14.7201,14.7201,14.7201,14.7201,29.331370733109,0
+RAND.US,D,20120502,000000,15.5047,16.1377,15.5047,16.0909,3254.7346024203,0
+RAND.US,D,20120503,000000,16.0909,20.4917,16.0909,16.2856,34240.185135086,0
+RAND.US,D,20120504,000000,17.0197,17.0685,16.3831,17.0685,2799.0508071024,0
+RAND.US,D,20120507,000000,17.1172,18.4879,16.6293,16.8728,33654.605269378,0
+RAND.US,D,20120508,000000,16.8728,16.8728,14.6734,15.3568,10430.444942484,0
+RAND.US,D,20120509,000000,15.1611,15.6499,14.4776,14.7201,5658.8594535805,0
+RAND.US,D,20120510,000000,14.7688,15.3568,14.1846,14.6734,5755.2339574178,0
+RAND.US,D,20120511,000000,14.6227,15.3568,13.6461,13.6461,12536.01834154,0
+RAND.US,D,20120514,000000,13.7416,14.2314,13.6939,13.9879,2925.8042306276,0
+RAND.US,D,20120515,000000,14.1846,14.5253,14.1339,14.3773,13565.758964063,0
+RAND.US,D,20120516,000000,14.427,15.1611,13.4991,13.9383,2312.9880920966,0
+RAND.US,D,20120517,000000,13.2538,13.7912,13.2538,13.6939,797.18475456771,0
+RAND.US,D,20120518,000000,13.6939,14.28,13.6939,13.6939,3425.4850820452,0
+RAND.US,D,20120521,000000,13.6939,13.6939,13.6939,13.6939,152.94214739407,0
+RAND.US,D,20120522,000000,13.6461,13.8905,13.4476,13.4476,1792.3562615839,0
+RAND.US,D,20120523,000000,15.1611,15.1611,12.8137,13.9383,3577.3796804845,0
+RAND.US,D,20120524,000000,14.28,14.3296,13.0571,14.1846,1776.6430272626,0
+RAND.US,D,20120525,000000,14.1339,14.5253,13.4991,13.4991,3210.7375463207,0
+RAND.US,D,20120529,000000,13.6939,14.1846,13.4476,13.6461,2780.1949259168,0
+RAND.US,D,20120530,000000,13.8905,15.943,13.5468,15.1124,38515.232419436,0
+RAND.US,D,20120531,000000,15.1611,16.0909,13.7912,14.1846,27316.934093117,0
+RAND.US,D,20120601,000000,14.1846,14.3773,12.5703,13.0085,8864.3592551274,0
+RAND.US,D,20120604,000000,13.4018,14.1339,13.0085,13.1078,5280.6942809143,0
+RAND.US,D,20120605,000000,13.9383,13.9383,11.8342,12.8634,3250.5444066013,0
+RAND.US,D,20120606,000000,12.5197,13.4018,12.177,13.4018,5909.2236537667,0
+RAND.US,D,20120607,000000,13.5956,13.5956,12.8137,12.8137,1180.5876720076,0
+RAND.US,D,20120608,000000,12.9607,13.9383,12.9607,13.8905,3577.3796804845,0
+RAND.US,D,20120611,000000,13.4476,13.9383,13.1545,13.4476,2085.669968915,0
+RAND.US,D,20120612,000000,13.4991,14.574,12.471,13.1078,5601.244261069,0
+RAND.US,D,20120613,000000,13.0571,13.2051,13.0571,13.2051,1044.4063078896,0
+RAND.US,D,20120614,000000,13.3512,13.4018,13.3512,13.4018,347.78625297829,0
+RAND.US,D,20120615,000000,13.4018,13.6939,13.2051,13.6939,1386.9548160941,0
+RAND.US,D,20120618,000000,13.6939,13.6939,12.471,12.5197,5387.5442742992,0
+RAND.US,D,20120619,000000,12.8137,13.3034,12.7154,12.7154,1839.4959645478,0
+RAND.US,D,20120620,000000,12.8634,12.9607,12.7154,12.7641,683.00191849953,0
+RAND.US,D,20120621,000000,12.7154,12.9607,12.6171,12.6677,1721.1229326606,0
+RAND.US,D,20120622,000000,12.7154,13.4476,12.5703,12.5703,2622.015033749,0
+RAND.US,D,20120625,000000,12.4233,12.5703,11.7856,12.5703,1351.3381516325,0
+RAND.US,D,20120626,000000,12.0796,12.7641,12.0318,12.7641,320.54998015469,0
+RAND.US,D,20120627,000000,12.471,12.9607,12.471,12.9607,1819.5925344075,0
+RAND.US,D,20120628,000000,12.9607,13.0571,12.9607,13.0571,224.17547631733,0
+RAND.US,D,20120629,000000,13.4476,14.3296,12.9607,12.9607,5026.1398849091,0
+RAND.US,D,20120702,000000,12.8137,13.6939,12.471,13.6939,2382.1263231103,0
+RAND.US,D,20120703,000000,13.4476,14.1339,13.3512,13.3512,7473.2142432142,0
+RAND.US,D,20120705,000000,13.6939,14.1339,13.4476,13.4991,2495.2616102238,0
+RAND.US,D,20120706,000000,13.4476,15.2594,13.4476,14.6734,15376.971106832,0
+RAND.US,D,20120709,000000,14.9168,15.8933,14.5253,15.1611,2902.758153623,0
+RAND.US,D,20120710,000000,14.8193,14.8193,12.9111,13.9879,17457.403330973,0
+RAND.US,D,20120711,000000,13.9879,14.1846,13.5468,13.9383,1195.2533573742,0
+RAND.US,D,20120712,000000,13.8905,14.0862,13.7912,13.7912,1375.4317775919,0
+RAND.US,D,20120716,000000,13.9383,13.9879,13.4991,13.7416,1146.0185565007,0
+RAND.US,D,20120718,000000,13.9383,14.5234,13.5468,14.5234,429.49507144909,0
+RAND.US,D,20120719,000000,14.1846,14.1846,13.2051,13.4476,1337.7200152207,0
+RAND.US,D,20120720,000000,13.3034,13.3034,12.9111,12.9111,205.31959513176,0
+RAND.US,D,20120723,000000,13.4476,13.5468,13.4018,13.5468,552.0582991553,0
+RAND.US,D,20120724,000000,13.6461,14.0862,13.5956,13.6461,224.17547631733,0
+RAND.US,D,20120725,000000,13.9383,13.9383,13.3512,13.5468,593.96025734545,0
+RAND.US,D,20120726,000000,13.5956,13.5956,12.4233,13.5956,1358.6709943158,0
+RAND.US,D,20120727,000000,13.1078,13.4476,13.1078,13.4476,1349.243053723,0
+RAND.US,D,20120730,000000,13.3512,13.4991,13.3034,13.4991,1083.1656192155,0
+RAND.US,D,20120731,000000,13.4476,13.4476,13.2538,13.2538,244.07890645766,0
+RAND.US,D,20120801,000000,13.1078,13.4018,12.471,12.9607,1727.4082263892,0
+RAND.US,D,20120802,000000,12.9607,13.1545,12.9607,13.1078,1715.8851878869,0
+RAND.US,D,20120803,000000,13.3034,14.6734,12.9607,13.6461,4608.1678519623,0
+RAND.US,D,20120806,000000,14.1846,14.1846,13.2051,13.2538,912.41513959063,0
+RAND.US,D,20120807,000000,13.2051,13.6461,13.2051,13.501,2185.1871196166,0
+RAND.US,D,20120808,000000,13.5468,13.6939,13.4476,13.4485,1184.7778678266,0
+RAND.US,D,20120809,000000,13.4018,13.4065,13.4018,13.4065,163.41763694161,0
+RAND.US,D,20120810,000000,13.4476,13.4476,13.4008,13.4018,408.54409235401,0
+RAND.US,D,20120813,000000,13.3512,13.4476,13.3512,13.3512,1030.7881714778,0
+RAND.US,D,20120814,000000,13.2051,13.5468,13.2051,13.2051,2076.2420283222,0
+RAND.US,D,20120815,000000,13.2051,14.2781,13.2051,14.2781,60.757839375725,0
+RAND.US,D,20120816,000000,13.3034,13.3034,13.3034,13.3034,103.70734652063,0
+RAND.US,D,20120817,000000,13.4476,13.4476,13.4018,13.4476,860.03769185294,0
+RAND.US,D,20120820,000000,13.3512,13.353,13.3034,13.3512,375.02252580189,0
+RAND.US,D,20120821,000000,13.3454,13.4256,13.3034,13.3034,131.99116829899,0
+RAND.US,D,20120823,000000,13.3034,13.3034,13.3034,13.3034,161.3225390321,0
+RAND.US,D,20120824,000000,13.2051,13.3034,12.2266,12.2772,4878.4354822888,0
+RAND.US,D,20120827,000000,13.0571,13.0571,12.8911,12.9111,4133.6281754588,0
+RAND.US,D,20120828,000000,12.8634,12.9607,12.6171,12.6171,285.98086464781,0
+RAND.US,D,20120829,000000,12.7154,12.7154,12.7154,12.7154,19.903430140324,0
+RAND.US,D,20120830,000000,12.5703,12.5703,12.471,12.5197,876.798475129,0
+RAND.US,D,20120831,000000,12.471,12.9111,12.471,12.9111,97.422052792111,0
+RAND.US,D,20120905,000000,12.5703,12.5703,12.1283,12.2266,9490.7935300702,0
+RAND.US,D,20120906,000000,12.0796,12.6477,11.9823,12.0318,2116.0488886028,0
+RAND.US,D,20120907,000000,12.471,12.6582,12.471,12.471,1646.7469568731,0
+RAND.US,D,20120910,000000,13.1545,13.1545,12.6677,12.6677,257.69704286946,0
+RAND.US,D,20120911,000000,12.8634,12.9607,12.6171,12.8634,387.59311325894,0
+RAND.US,D,20120912,000000,13.0085,13.0085,12.9111,12.9359,347.78625297829,0
+RAND.US,D,20120913,000000,12.8137,13.1545,12.7154,13.1078,2270.0385849517,0
+RAND.US,D,20120914,000000,13.2538,13.2538,13.2051,13.2051,71.233328923264,0
+RAND.US,D,20120917,000000,13.1078,13.1078,13.1078,13.1078,19.903430140324,0
+RAND.US,D,20120918,000000,13.1078,13.1545,13.1068,13.1545,541.58280960776,0
+RAND.US,D,20120919,000000,13.1545,13.1545,13.1526,13.1526,1022.4077798398,0
+RAND.US,D,20120920,000000,13.0438,13.0438,13.0247,13.0247,253.50684705044,0
+RAND.US,D,20120921,000000,12.9607,13.0085,12.9607,12.9607,1119.8298326319,0
+RAND.US,D,20120924,000000,13.0085,13.0085,12.6677,13.0085,3302.921854339,0
+RAND.US,D,20120925,000000,13.0085,13.0085,12.9607,12.9607,848.51465335065,0
+RAND.US,D,20120926,000000,12.9607,12.9617,12.9607,12.9607,2331.8439732821,0
+RAND.US,D,20120927,000000,12.9607,12.9607,12.9607,12.9607,817.08818470803,0
+RAND.US,D,20120928,000000,13.1545,13.2538,13.1545,13.2538,446.25585472515,0
+RAND.US,D,20121001,000000,13.2538,13.6939,13.0342,13.1545,5898.7481642191,0
+RAND.US,D,20121002,000000,14.0261,14.0261,13.7416,13.7416,40.854409235401,0
+RAND.US,D,20121003,000000,13.8905,13.8905,13.2538,13.4476,285.98086464781,0
+RAND.US,D,20121004,000000,13.8905,13.8905,13.4018,13.6461,1737.8837159367,0
+RAND.US,D,20121005,000000,13.4485,13.4485,13.4476,13.4476,327.88282283797,0
+RAND.US,D,20121008,000000,13.4476,13.4476,13.4018,13.4018,552.0582991553,0
+RAND.US,D,20121009,000000,13.5956,13.5956,13.4018,13.4018,511.2038899199,0
+RAND.US,D,20121010,000000,13.207,13.2137,12.9111,12.9607,2861.9037443876,0
+RAND.US,D,20121011,000000,12.9607,13.4018,12.9607,12.9607,12165.186011557,0
+RAND.US,D,20121012,000000,12.9607,13.1078,12.9607,13.0085,2554.9719006447,0
+RAND.US,D,20121015,000000,12.9607,13.0571,12.9607,12.9607,1999.7709546252,0
+RAND.US,D,20121016,000000,13.2051,13.2051,12.7154,12.7154,2249.0876058566,0
+RAND.US,D,20121017,000000,12.9607,13.4008,12.7154,13.2051,1312.5788403066,0
+RAND.US,D,20121018,000000,13.0085,13.3512,12.9607,12.9607,3926.2134824176,0
+RAND.US,D,20121019,000000,12.9607,12.9607,12.9607,12.9607,4090.6786683139,0
+RAND.US,D,20121022,000000,13.0571,13.0571,12.9607,12.9607,64.948035194741,0
+RAND.US,D,20121023,000000,12.9607,13.3034,12.2266,12.5703,3659.0884989553,0
+RAND.US,D,20121024,000000,12.471,12.5197,11.0038,11.0038,7473.2142432142,0
+RAND.US,D,20121025,000000,11.296,12.471,11.296,11.9737,2578.0179776493,0
+RAND.US,D,20121026,000000,11.9336,11.9737,11.5413,11.5413,1022.4077798398,0
+RAND.US,D,20121031,000000,12.2772,12.2772,11.9336,11.9336,224.17547631733,0
+RAND.US,D,20121101,000000,11.9823,12.2772,11.5413,11.8342,1313.6263892614,0
+RAND.US,D,20121102,000000,12.0796,12.0796,11.1011,11.8342,2770.766985324,0
+RAND.US,D,20121105,000000,11.6386,11.8342,11.296,11.8342,123.61077666096,0
+RAND.US,D,20121106,000000,11.9823,13.2051,11.9823,12.7154,2924.7566816728,0
+RAND.US,D,20121107,000000,12.1283,12.2266,12.0796,12.0796,715.4759360969,0
+RAND.US,D,20121108,000000,11.9823,11.9823,11.6902,11.6902,442.06565890614,0
+RAND.US,D,20121109,000000,11.2482,12.6075,11.0038,11.1508,1146.0185565007,0
+RAND.US,D,20121113,000000,12.1283,12.1283,11.296,11.3464,1478.0915751577,0
+RAND.US,D,20121114,000000,11.296,11.3464,10.9561,10.9561,1722.1704816154,0
+RAND.US,D,20121115,000000,11.2482,12.0796,11.2482,12.0796,694.52495700183,0
+RAND.US,D,20121116,000000,11.296,11.9336,11.296,11.9336,327.88282283797,0
+RAND.US,D,20121119,000000,11.4936,11.4936,11.3951,11.3951,464.06418695597,0
+RAND.US,D,20121120,000000,11.2482,11.2482,11.1011,11.2482,1741.026362801,0
+RAND.US,D,20121121,000000,11.5413,11.5918,11.0534,11.0534,4905.6717551124,0
+RAND.US,D,20121123,000000,11.5413,11.5413,11.0534,11.0534,878.89357303851,0
+RAND.US,D,20121126,000000,11.0534,11.0534,10.663,10.7117,1156.4940460483,0
+RAND.US,D,20121127,000000,10.663,11.296,10.5638,10.663,4267.7144416673,0
+RAND.US,D,20121128,000000,10.9064,11.2005,10.8082,10.8586,1287.4376653925,0
+RAND.US,D,20121129,000000,11.736,11.736,11.0534,11.0543,184.36861603668,0
+RAND.US,D,20121130,000000,11.0038,11.3464,11.0038,11.2548,267.12498346224,0
+RAND.US,D,20121203,000000,11.8849,11.8849,11.8342,11.8849,103.70734652063,0
+RAND.US,D,20121204,000000,11.3464,11.4936,10.8586,10.8586,3421.2948862262,0
+RAND.US,D,20121205,000000,11.0534,11.0534,10.7117,10.7594,2016.5317379012,0
+RAND.US,D,20121206,000000,11.1488,11.1488,11.1488,11.1488,244.07890645766,0
+RAND.US,D,20121207,000000,10.8586,11.3951,10.7594,11.1508,2069.9567345937,0
+RAND.US,D,20121211,000000,11.0048,11.2482,11.0048,11.2482,2106.6209480101,0
+RAND.US,D,20121212,000000,11.0534,11.1508,11.0038,11.0534,715.4759360969,0
+RAND.US,D,20121213,000000,11.3951,12.4233,11.2482,11.4429,2330.7964243274,0
+RAND.US,D,20121214,000000,11.6386,11.6816,11.6386,11.6816,103.70734652063,0
+RAND.US,D,20121217,000000,11.9336,11.9336,11.9336,11.9336,19.903430140324,0
+RAND.US,D,20121218,000000,11.9336,11.9823,11.737,11.9823,1205.7288469217,0
+RAND.US,D,20121220,000000,12.0796,12.0796,12.0796,12.0796,19.903430140324,0
+RAND.US,D,20121226,000000,11.737,11.7856,11.3464,11.3464,2078.3371262317,0
+RAND.US,D,20121227,000000,11.2005,11.5413,11.2005,11.296,489.20536187006,0
+RAND.US,D,20121228,000000,11.0534,11.296,11.0534,11.1508,1270.6768821165,0
+RAND.US,D,20121231,000000,11.1508,11.4429,11.0534,11.4429,699.76270177559,0
+RAND.US,D,20130102,000000,11.4429,11.4936,11.4429,11.4926,448.35095263466,0
+RAND.US,D,20130103,000000,11.2482,11.296,11.2005,11.296,948.03180405227,0
+RAND.US,D,20130104,000000,11.2529,11.2815,11.2529,11.2815,146.65685366554,0
+RAND.US,D,20130107,000000,11.3951,11.6386,11.3951,11.6386,368.73723207337,0
+RAND.US,D,20130108,000000,11.6902,11.6902,11.6902,11.6902,163.41763694161,0
+RAND.US,D,20130109,000000,11.6902,13.0571,11.6902,12.7154,3275.6855815154,0
+RAND.US,D,20130110,000000,12.9111,12.9111,11.9823,12.8137,213.69998676979,0
+RAND.US,D,20130111,000000,12.7154,12.9607,12.2266,12.9607,2690.105715808,0
+RAND.US,D,20130114,000000,12.6677,12.9607,12.0318,12.9111,732.23671937297,0
+RAND.US,D,20130115,000000,12.9111,12.9607,12.5703,12.9607,193.79655662947,0
+RAND.US,D,20130116,000000,12.5703,12.9607,12.5703,12.7641,163.41763694161,0
+RAND.US,D,20130118,000000,12.0796,13.0085,11.8342,13.0085,623.29162807856,0
+RAND.US,D,20130122,000000,13.0085,13.0085,12.3737,13.0085,1420.4763826463,0
+RAND.US,D,20130123,000000,12.9607,13.0085,11.9823,13.0085,2574.875330785,0
+RAND.US,D,20130124,000000,13.0085,13.0085,12.8137,13.0085,38.759311325894,0
+RAND.US,D,20130125,000000,12.5703,12.5703,12.5703,12.5703,38.759311325894,0
+RAND.US,D,20130128,000000,11.8897,12.8634,11.8897,11.9336,683.00191849953,0
+RAND.US,D,20130129,000000,11.737,12.323,11.737,11.8342,2441.8366135313,0
+RAND.US,D,20130130,000000,12.8634,12.9016,11.737,12.471,917.6528843644,0
+RAND.US,D,20130131,000000,12.6171,12.9111,11.9183,12.2266,878.89357303851,0
+RAND.US,D,20130201,000000,12.7641,12.7641,12.2257,12.2257,143.51420680128,0
+RAND.US,D,20130204,000000,12.1283,12.6677,12.1283,12.6677,80.661269516049,0
+RAND.US,D,20130205,000000,11.9823,12.7641,11.9173,12.7154,196.93920349373,0
+RAND.US,D,20130206,000000,12.2248,12.9607,12.2248,12.9111,1575.5136279498,0
+RAND.US,D,20130207,000000,12.177,12.9111,12.0796,12.9111,224.17547631733,0
+RAND.US,D,20130211,000000,12.8634,12.9607,12.8634,12.9607,275.50537510027,0
+RAND.US,D,20130212,000000,12.8634,12.9111,12.8634,12.8634,459.87399113696,0
+RAND.US,D,20130213,000000,12.9607,12.9607,12.9111,12.9111,338.3583123855,0
+RAND.US,D,20130214,000000,12.8634,12.9111,12.8634,12.9111,408.54409235401,0
+RAND.US,D,20130215,000000,12.9607,12.9607,11.9823,12.1283,2515.1650403641,0
+RAND.US,D,20130219,000000,12.6677,13.2051,12.2266,13.2051,818.13573366278,0
+RAND.US,D,20130220,000000,12.7641,12.9607,12.471,12.9607,1349.243053723,0
+RAND.US,D,20130221,000000,12.323,12.323,12.323,12.323,285.98086464781,0
+RAND.US,D,20130222,000000,12.9111,12.9111,12.6171,12.8137,387.59311325894,0
+RAND.US,D,20130225,000000,12.2266,12.2266,12.1283,12.1283,571.96172929562,0
+RAND.US,D,20130226,000000,12.511,12.6019,11.8849,12.6019,358.26174252583,0
+RAND.US,D,20130227,000000,11.5918,12.6677,11.5918,12.6677,103.70734652063,0
+RAND.US,D,20130228,000000,12.6677,12.7641,12.6677,12.7154,184.36861603668,0
+RAND.US,D,20130301,000000,12.7641,13.2051,12.5197,13.2051,3451.673805914,0
+RAND.US,D,20130304,000000,13.1545,13.2051,12.6677,13.1545,1105.1641472653,0
+RAND.US,D,20130305,000000,13.2051,13.6939,13.2051,13.6939,1706.4572472941,0
+RAND.US,D,20130306,000000,13.6939,13.9879,12.7641,13.4476,1180.5876720076,0
+RAND.US,D,20130307,000000,13.4476,13.8418,12.9607,13.7416,2770.766985324,0
+RAND.US,D,20130308,000000,13.4476,13.7912,13.4476,13.7912,1199.4435531932,0
+RAND.US,D,20130311,000000,13.7912,14.6227,13.7912,14.4776,3027.4164792387,0
+RAND.US,D,20130312,000000,13.9383,14.4776,13.9383,14.4776,971.07788105685,0
+RAND.US,D,20130313,000000,14.3296,14.4776,14.0862,14.4776,511.2038899199,0
+RAND.US,D,20130314,000000,14.4776,15.4055,13.0085,14.9168,5204.2232072173,0
+RAND.US,D,20130315,000000,13.6529,15.016,13.6529,15.016,143.51420680128,0
+RAND.US,D,20130318,000000,15.0618,15.1611,14.9168,15.1124,631.67201971659,0
+RAND.US,D,20130319,000000,13.797,15.1611,13.797,15.1611,808.70779307,0
+RAND.US,D,20130320,000000,15.1124,15.1124,15.0618,15.0618,365.59458520911,0
+RAND.US,D,20130322,000000,15.1611,15.1611,12.2524,15.1611,1092.5935598083,0
+RAND.US,D,20130326,000000,13.7912,15.016,13.2051,15.016,641.09996030938,0
+RAND.US,D,20130327,000000,14.868,14.9168,14.6227,14.9168,387.59311325894,0
+RAND.US,D,20130328,000000,14.9168,14.9168,14.7745,14.7745,60.757839375725,0
+RAND.US,D,20130402,000000,14.7201,14.9168,14.7201,14.9168,60.757839375725,0
+RAND.US,D,20130404,000000,14.9168,14.9168,13.7674,14.3773,2774.957181143,0
+RAND.US,D,20130408,000000,13.5001,13.5001,13.5001,13.5001,57.615192511464,0
+RAND.US,D,20130409,000000,13.7912,14.9168,13.6461,14.6734,1334.5773683564,0
+RAND.US,D,20130410,000000,14.8193,14.8193,14.6734,14.8193,81.708818470803,0
+RAND.US,D,20130411,000000,13.943,14.6734,13.943,14.6734,38.759311325894,0
+RAND.US,D,20130412,000000,14.0366,14.6734,14.0366,14.6734,60.757839375725,0
+RAND.US,D,20130415,000000,14.9168,14.9168,13.3034,14.7688,7916.3274510751,0
+RAND.US,D,20130416,000000,14.6734,14.6734,14.6227,14.6227,103.70734652063,0
+RAND.US,D,20130417,000000,14.427,14.7201,14.1846,14.7201,224.17547631733,0
+RAND.US,D,20130418,000000,14.8079,14.8079,14.8079,14.8079,19.903430140324,0
+RAND.US,D,20130422,000000,14.7688,14.7688,13.8294,14.6734,860.03769185294,0
+RAND.US,D,20130423,000000,14.28,14.8193,14.0366,14.6734,2220.8037840782,0
+RAND.US,D,20130424,000000,14.8193,14.8193,13.9879,14.7201,244.07890645766,0
+RAND.US,D,20130425,000000,14.2314,14.7201,14.1846,14.7201,224.17547631733,0
+RAND.US,D,20130426,000000,14.7047,14.7047,14.7047,14.7047,103.70734652063,0
+RAND.US,D,20130429,000000,14.6734,14.6734,13.7912,14.6734,645.29015612839,0
+RAND.US,D,20130430,000000,13.8943,14.574,13.8943,14.5253,235.69851481962,0
+RAND.US,D,20130501,000000,14.4776,14.9168,13.9879,14.4776,9005.7783640191,0
+RAND.US,D,20130502,000000,14.8193,14.8193,14.574,14.6734,123.61077666096,0
+RAND.US,D,20130503,000000,14.8193,14.8193,13.8905,14.6734,429.49507144909,0
+RAND.US,D,20130506,000000,14.6227,14.6734,14.3773,14.6227,213.69998676979,0
+RAND.US,D,20130507,000000,14.2314,14.6734,14.154,14.6734,469.30193172974,0
+RAND.US,D,20130508,000000,14.6724,14.6724,13.9383,14.6227,1613.225390321,0
+RAND.US,D,20130509,000000,14.574,14.6734,14.2314,14.574,1470.7587324745,0
+RAND.US,D,20130510,000000,14.0376,14.5635,14.0376,14.5635,123.61077666096,0
+RAND.US,D,20130514,000000,14.5253,14.5253,14.4776,14.5253,446.25585472515,0
+RAND.US,D,20130515,000000,14.0862,14.6227,14.0862,14.4776,2453.3596520336,0
+RAND.US,D,20130516,000000,14.28,14.5253,14.1846,14.4776,1636.2714673256,0
+RAND.US,D,20130517,000000,14.2314,14.5253,14.1339,14.5253,1836.3533176836,0
+RAND.US,D,20130520,000000,14.3296,14.6227,14.1846,14.3296,2346.5096586487,0
+RAND.US,D,20130521,000000,14.4776,14.5253,14.1339,14.3773,2492.1189633595,0
+RAND.US,D,20130522,000000,14.1846,14.5253,14.0366,14.5253,2076.2420283222,0
+RAND.US,D,20130523,000000,14.3773,14.4776,14.1846,14.3773,307.97939269764,0
+RAND.US,D,20130528,000000,14.2314,14.427,14.1846,14.1846,1202.5862000575,0
+RAND.US,D,20130529,000000,14.2314,14.2314,14.2314,14.2314,19.903430140324,0
+RAND.US,D,20130530,000000,14.3296,14.3296,14.1846,14.1846,255.60194495995,0
+RAND.US,D,20130603,000000,14.1846,14.2275,14.1846,14.2275,280.74311987404,0
+RAND.US,D,20130604,000000,14.28,14.427,13.8905,14.1846,5690.2859222231,0
+RAND.US,D,20130606,000000,14.4261,14.4261,14.2437,14.2437,266.07743450749,0
+RAND.US,D,20130607,000000,14.3735,14.3735,14.1846,14.28,292.26615837633,0
+RAND.US,D,20130611,000000,14.28,14.6227,14.1846,14.3296,1860.4469436429,0
+RAND.US,D,20130612,000000,14.1846,14.1846,14.1846,14.1846,19.903430140324,0
+RAND.US,D,20130614,000000,14.1846,14.1846,14.1339,14.1846,180.17842021767,0
+RAND.US,D,20130617,000000,14.1846,14.1846,14.1846,14.1846,1146.0185565007,0
+RAND.US,D,20130618,000000,14.1846,14.3296,14.1846,14.1846,3046.2723604243,0
+RAND.US,D,20130619,000000,14.1846,14.28,14.1846,14.28,244.07890645766,0
+RAND.US,D,20130620,000000,14.1846,14.3296,13.6939,14.28,5909.2236537667,0
+RAND.US,D,20130621,000000,14.1846,14.6227,14.1846,14.6227,1447.7126554699,0
+RAND.US,D,20130624,000000,14.1884,14.3773,14.1884,14.3773,244.07890645766,0
+RAND.US,D,20130625,000000,14.1846,14.3296,14.1846,14.3296,86.946563244572,0
+RAND.US,D,20130627,000000,14.3296,15.4055,14.3296,15.4055,1308.3886444876,0
+RAND.US,D,20130701,000000,15.4055,15.4055,14.6734,14.6734,307.97939269764,0
+RAND.US,D,20130702,000000,15.3061,15.3061,14.4776,14.4776,60.757839375725,0
+RAND.US,D,20130703,000000,14.1846,14.6734,14.1846,14.6734,469.30193172974,0
+RAND.US,D,20130705,000000,14.237,14.6227,14.237,14.6227,81.708818470803,0
+RAND.US,D,20130709,000000,14.5253,14.5253,14.5253,14.5253,19.903430140324,0
+RAND.US,D,20130711,000000,14.7201,14.7201,14.4318,14.4318,188.5588118557,0
+RAND.US,D,20130712,000000,14.6734,14.6734,14.6734,14.6734,19.903430140324,0
+RAND.US,D,20130715,000000,14.7688,14.7688,14.7201,14.7201,416.92448399205,0
+RAND.US,D,20130717,000000,14.6227,14.6227,13.7435,14.6227,350.92889984255,0
+RAND.US,D,20130718,000000,14.1846,14.6227,14.1846,14.3296,655.76564567593,0
+RAND.US,D,20130719,000000,14.5253,14.5253,14.5253,14.5253,103.70734652063,0
+RAND.US,D,20130723,000000,14.3296,14.574,14.3296,14.574,123.61077666096,0
+RAND.US,D,20130724,000000,14.4671,14.6734,14.4671,14.6227,1262.2964904784,0
+RAND.US,D,20130725,000000,14.3296,14.427,14.3296,14.427,81.708818470803,0
+RAND.US,D,20130726,000000,14.427,14.427,14.28,14.3773,103.70734652063,0
+RAND.US,D,20130729,000000,14.28,14.3773,14.28,14.3773,429.49507144909,0
+RAND.US,D,20130730,000000,14.28,14.6734,14.28,14.6734,1139.7332627722,0
+RAND.US,D,20130731,000000,14.6734,14.6734,14.427,14.6227,143.51420680128,0
+RAND.US,D,20130801,000000,14.574,14.7201,14.427,14.6734,163.41763694161,0
+RAND.US,D,20130806,000000,14.6771,14.6771,14.28,14.28,878.89357303851,0
+RAND.US,D,20130807,000000,14.6734,14.6734,14.6734,14.6734,19.903430140324,0
+RAND.US,D,20130808,000000,14.574,14.574,14.3773,14.574,713.3808381874,0
+RAND.US,D,20130813,000000,14.28,14.28,14.28,14.28,602.34064898348,0
+RAND.US,D,20130814,000000,14.28,14.4776,14.28,14.3296,123.61077666096,0
+RAND.US,D,20130815,000000,14.574,14.617,14.574,14.617,653.67054776642,0
+RAND.US,D,20130819,000000,14.3296,14.3296,14.3296,14.3296,19.903430140324,0
+RAND.US,D,20130820,000000,14.574,14.574,14.574,14.574,404.353896535,0
+RAND.US,D,20130821,000000,14.5253,14.574,14.5253,14.574,123.61077666096,0
+RAND.US,D,20130826,000000,14.281,14.574,14.281,14.574,45.044605054417,0
+RAND.US,D,20130827,000000,14.574,14.574,14.574,14.574,38.759311325894,0
+RAND.US,D,20130829,000000,14.3773,14.3773,14.3773,14.3773,482.92006814154,0
+RAND.US,D,20130830,000000,14.574,14.574,14.574,14.574,307.97939269764,0
+RAND.US,D,20130903,000000,14.5253,14.5253,14.5253,14.5253,19.903430140324,0
+RAND.US,D,20130904,000000,14.574,14.574,14.427,14.574,105.80244443014,0
+RAND.US,D,20130905,000000,14.3773,14.3773,14.28,14.3773,1092.5935598083,0
+RAND.US,D,20130906,000000,14.574,14.574,14.574,14.574,19.903430140324,0
+RAND.US,D,20130909,000000,14.3773,14.3773,14.3296,14.3296,139.32401098227,0
+RAND.US,D,20130910,000000,14.4776,14.4776,14.3296,14.3296,60.757839375725,0
+RAND.US,D,20130911,000000,14.3296,14.5253,14.28,14.28,244.07890645766,0
+RAND.US,D,20130912,000000,14.4261,14.4261,14.4261,14.4261,70.18577996851,0
+RAND.US,D,20130913,000000,14.3773,14.574,14.3296,14.574,285.98086464781,0
+RAND.US,D,20130916,000000,14.574,14.574,14.574,14.574,19.903430140324,0
+RAND.US,D,20130917,000000,14.574,14.574,14.3296,14.3296,196.93920349373,0
+RAND.US,D,20130918,000000,14.427,14.427,14.28,14.28,272.36272823601,0
+RAND.US,D,20130919,000000,14.6734,14.6734,14.3296,14.3296,60.757839375725,0
+RAND.US,D,20130920,000000,14.28,14.28,14.1846,14.1846,2848.2856079758,0
+RAND.US,D,20130923,000000,14.1846,14.2772,14.1836,14.1846,2324.5111305989,0
+RAND.US,D,20130924,000000,14.1846,14.28,14.1846,14.28,10223.030249443,0
+RAND.US,D,20130925,000000,14.0366,14.6734,13.9383,14.427,10510.058663046,0
+RAND.US,D,20130926,000000,14.6734,14.6734,13.9879,14.6734,172.84557753439,0
+RAND.US,D,20130930,000000,14.427,14.427,13.9879,14.427,184.36861603668,0
+RAND.US,D,20131001,000000,13.9879,14.3296,13.9383,14.3296,3678.9919290956,0
+RAND.US,D,20131002,000000,14.427,14.427,13.9383,14.0366,60.757839375725,0
+RAND.US,D,20131003,000000,13.9383,13.9383,13.9383,13.9383,1697.0293067013,0
+RAND.US,D,20131004,000000,13.9383,14.427,13.9383,14.427,1146.0185565007,0
+RAND.US,D,20131007,000000,13.7912,14.427,13.7912,14.427,347.78625297829,0
+RAND.US,D,20131008,000000,14.3773,14.3773,14.3773,14.3773,60.757839375725,0
+RAND.US,D,20131011,000000,14.427,14.427,14.427,14.427,347.78625297829,0
+RAND.US,D,20131014,000000,14.427,14.427,14.427,14.427,205.31959513176,0
+RAND.US,D,20131016,000000,14.3296,14.427,13.3512,14.427,103.70734652063,0
+RAND.US,D,20131018,000000,13.3512,14.3296,13.3512,14.3296,143.51420680128,0
+RAND.US,D,20131022,000000,14.0862,14.0862,13.5468,13.5956,224.17547631733,0
+RAND.US,D,20131023,000000,13.5956,14.427,13.5956,14.1339,285.98086464781,0
+RAND.US,D,20131024,000000,13.7416,13.7416,13.7416,13.7416,19.903430140324,0
+RAND.US,D,20131025,000000,14.28,14.3773,13.6461,14.3296,81.708818470803,0
+RAND.US,D,20131028,000000,14.3296,14.3773,13.4476,13.7416,81.708818470803,0
+RAND.US,D,20131029,000000,13.9383,13.9383,13.3512,13.3512,1902.3489018331,0
+RAND.US,D,20131030,000000,14.3296,14.3296,13.4991,13.4991,184.36861603668,0
+RAND.US,D,20131031,000000,13.2538,14.3296,13.2538,13.7912,2371.6508335628,0
+RAND.US,D,20131101,000000,14.1846,14.1846,13.9383,14.1846,244.07890645766,0
+RAND.US,D,20131104,000000,13.7912,14.28,13.7912,14.28,38.759311325894,0
+RAND.US,D,20131105,000000,14.28,14.28,13.7416,13.8418,448.35095263466,0
+RAND.US,D,20131106,000000,13.8418,13.9383,13.8418,13.9383,184.36861603668,0
+RAND.US,D,20131108,000000,14.427,14.427,14.2314,14.3773,694.52495700183,0
+RAND.US,D,20131111,000000,14.3773,14.3773,14.3773,14.3773,19.903430140324,0
+RAND.US,D,20131112,000000,14.427,14.427,14.3773,14.3773,224.17547631733,0
+RAND.US,D,20131114,000000,13.9383,13.9879,13.9383,13.9879,184.36861603668,0
+RAND.US,D,20131115,000000,14.3773,14.3773,13.2538,14.3735,546.82055438153,0
+RAND.US,D,20131118,000000,14.3773,14.3773,14.2314,14.28,347.78625297829,0
+RAND.US,D,20131119,000000,13.5956,13.8418,13.4476,13.8418,1879.3028248285,0
+RAND.US,D,20131120,000000,13.6939,14.0366,13.6939,14.0366,38.759311325894,0
+RAND.US,D,20131121,000000,13.9383,14.0814,13.9383,14.0814,224.17547631733,0
+RAND.US,D,20131122,000000,13.8905,15.6499,13.4476,14.7688,9178.6239415535,0
+RAND.US,D,20131125,000000,14.6734,14.9654,14.5253,14.9654,1349.243053723,0
+RAND.US,D,20131126,000000,14.6734,15.6499,14.6734,15.4055,3149.9797069449,0
+RAND.US,D,20131127,000000,15.2107,15.4112,14.2314,14.8193,4681.4962787951,0
+RAND.US,D,20131129,000000,15.4055,15.4055,13.7416,14.5253,270.2676303265,0
+RAND.US,D,20131202,000000,15.2107,15.4055,14.9168,15.3568,1022.4077798398,0
+RAND.US,D,20131203,000000,15.4055,15.4055,14.6227,14.7201,6337.671176261,0
+RAND.US,D,20131204,000000,14.6734,15.4055,14.6734,15.4055,469.30193172974,0
+RAND.US,D,20131205,000000,15.2107,15.2107,14.9168,14.9168,103.70734652063,0
+RAND.US,D,20131206,000000,15.0618,15.4055,14.7201,15.1611,5081.6599795111,0
+RAND.US,D,20131209,000000,15.0618,15.3568,15.0618,15.3568,940.69896136899,0
+RAND.US,D,20131210,000000,15.3568,15.3568,14.911,14.911,277.60047300978,0
+RAND.US,D,20131211,000000,15.1124,15.6012,15.1124,15.2594,886.22641572179,0
+RAND.US,D,20131212,000000,15.2107,15.2107,15.1611,15.1611,408.54409235401,0
+RAND.US,D,20131216,000000,15.2107,15.2107,14.4776,14.4776,2208.2331966212,0
+RAND.US,D,20131217,000000,15.2594,15.2594,14.8193,14.8193,653.67054776642,0
+RAND.US,D,20131218,000000,14.9654,14.9654,14.9654,14.9654,38.759311325894,0
+RAND.US,D,20131219,000000,14.7688,14.7688,14.6227,14.7201,1231.9175707906,0
+RAND.US,D,20131220,000000,15.6012,15.6012,15.6012,15.6012,81.708818470803,0
+RAND.US,D,20131223,000000,15.5047,15.5047,15.4542,15.4542,60.757839375725,0
+RAND.US,D,20131224,000000,15.016,15.3568,15.016,15.016,1797.5940063577,0
+RAND.US,D,20131226,000000,15.2107,15.2594,15.2107,15.2594,81.708818470803,0
+RAND.US,D,20131227,000000,15.2594,15.2594,15.016,15.016,429.49507144909,0
+RAND.US,D,20131230,000000,14.9654,15.016,14.9654,15.016,448.35095263466,0
+RAND.US,D,20140102,000000,14.9654,14.9654,14.9654,14.9654,629.57692180708,0
+RAND.US,D,20140106,000000,14.9654,15.1363,14.9654,14.9654,739.56956205624,0
+RAND.US,D,20140107,000000,14.9168,15.3568,14.4776,14.6734,1330.3871725374,0
+RAND.US,D,20140109,000000,14.7201,14.7201,14.7201,14.7201,108.9450912944,0
+RAND.US,D,20140110,000000,15.4055,15.4542,15.1611,15.4533,519.58428155793,0
+RAND.US,D,20140113,000000,15.4542,15.4542,15.4542,15.4542,613.86368748578,0
+RAND.US,D,20140114,000000,15.4542,15.4542,15.0504,15.0504,558.34359288382,0
+RAND.US,D,20140116,000000,15.2107,15.3061,15.1124,15.1124,1041.2636610254,0
+RAND.US,D,20140117,000000,15.5047,15.5047,15.3568,15.4055,2515.1650403641,0
+RAND.US,D,20140122,000000,15.5534,15.6499,15.1124,15.6499,2861.9037443876,0
+RAND.US,D,20140123,000000,15.6499,15.7978,15.0618,15.5047,4130.4855285946,0
+RAND.US,D,20140124,000000,15.4055,15.6499,15.4055,15.4055,736.42691519198,0
+RAND.US,D,20140127,000000,15.8456,15.8933,15.7978,15.8933,1041.2636610254,0
+RAND.US,D,20140129,000000,15.8456,15.8456,15.8456,15.8456,39.806860280648,0
+RAND.US,D,20140130,000000,15.8456,15.8456,15.016,15.016,184.36861603668,0
+RAND.US,D,20140203,000000,15.7481,15.7481,15.1124,15.2594,570.91418034087,0
+RAND.US,D,20140204,000000,15.2107,15.3061,15.1611,15.2289,1231.9175707906,0
+RAND.US,D,20140207,000000,15.1611,15.1611,15.1124,15.1611,1062.2146401204,0
+RAND.US,D,20140210,000000,15.5515,15.7481,15.5515,15.6241,240.93625959339,0
+RAND.US,D,20140212,000000,15.1124,15.4055,15.016,15.1611,1702.2670514751,0
+RAND.US,D,20140213,000000,15.1124,15.3568,15.1124,15.3568,1537.8018655787,0
+RAND.US,D,20140214,000000,15.1124,15.1124,15.016,15.0618,205.31959513176,0
+RAND.US,D,20140218,000000,15.1707,15.1707,15.1707,15.1707,50.282349828186,0
+RAND.US,D,20140219,000000,15.0436,15.0436,15.0436,15.0436,19.903430140324,0
+RAND.US,D,20140220,000000,15.2594,15.2594,14.9654,15.2594,7399.8858163814,0
+RAND.US,D,20140221,000000,15.2594,15.2594,15.2594,15.2594,1656.1748974659,0
+RAND.US,D,20140224,000000,15.2594,15.6995,15.2594,15.6012,372.92742789238,0
+RAND.US,D,20140225,000000,15.4055,15.5468,15.4055,15.5238,357.21419357107,0
+RAND.US,D,20140226,000000,15.2594,15.5047,15.2594,15.4055,295.4088052406,0
+RAND.US,D,20140227,000000,15.5047,16.3831,15.5047,16.0422,5477.6334844081,0
+RAND.US,D,20140228,000000,16.1892,16.6293,16.0995,16.6293,507.01369410088,0
+RAND.US,D,20140303,000000,17.1172,17.1172,17.1172,17.1172,76.471073697034,0
+RAND.US,D,20140304,000000,17.0197,17.0197,15.6995,16.3353,918.70043331916,0
+RAND.US,D,20140305,000000,16.005,16.0518,15.9438,15.9438,770.99603069886,0
+RAND.US,D,20140306,000000,16.1377,16.1377,15.8456,16.0366,913.46268854539,0
+RAND.US,D,20140307,000000,16.2379,16.2636,15.8466,16.2636,244.07890645766,0
+RAND.US,D,20140310,000000,16.532,16.532,15.8456,15.8933,2314.0356410513,0
+RAND.US,D,20140311,000000,15.6499,15.7481,15.6012,15.6012,150.84704948456,0
+RAND.US,D,20140312,000000,15.7721,16.0537,15.6012,15.6012,3475.7674318734,0
+RAND.US,D,20140313,000000,15.6012,15.943,15.6012,15.943,6972.4858428419,0
+RAND.US,D,20140314,000000,16.0594,16.0594,15.8933,15.9438,307.97939269764,0
+RAND.US,D,20140317,000000,15.8933,16.1377,15.8933,15.8933,1188.9680636457,0
+RAND.US,D,20140318,000000,16.0909,16.8823,15.8933,15.8933,2870.2841360256,0
+RAND.US,D,20140319,000000,15.8953,16.3343,15.8933,15.8933,2227.0890778068,0
+RAND.US,D,20140320,000000,15.6995,15.943,15.6012,15.8456,750.04505160378,0
+RAND.US,D,20140321,000000,15.9915,17.0685,15.6012,17.0685,3127.9811788951,0
+RAND.US,D,20140324,000000,16.97,17.0685,15.943,16.8251,492.34800873433,0
+RAND.US,D,20140325,000000,16.97,17.0685,16.6293,16.8728,1411.0484420535,0
+RAND.US,D,20140326,000000,16.9223,17.6058,16.6761,17.412,3721.9414362406,0
+RAND.US,D,20140327,000000,17.5572,17.5572,17.1172,17.1172,1473.9013793387,0
+RAND.US,D,20140328,000000,16.8728,17.5572,16.7257,17.412,741.66465996575,0
+RAND.US,D,20140331,000000,17.5514,17.5514,17.0685,17.0685,429.49507144909,0
+RAND.US,D,20140401,000000,16.8728,16.8728,16.8728,16.8728,105.80244443014,0
+RAND.US,D,20140403,000000,16.3831,16.7744,16.2856,16.3831,1097.8313045821,0
+RAND.US,D,20140404,000000,16.5787,17.1172,16.532,17.0685,585.57986570742,0
+RAND.US,D,20140408,000000,17.1172,17.1172,16.5653,17.1172,570.91418034087,0
+RAND.US,D,20140409,000000,17.1172,17.1172,16.4384,17.0685,1788.1660657649,0
+RAND.US,D,20140411,000000,16.6293,16.6293,16.1377,16.1387,1720.0753837059,0
+RAND.US,D,20140414,000000,17.1133,17.1133,16.1892,16.1892,2475.3581800834,0
+RAND.US,D,20140415,000000,16.7553,16.7553,16.7553,16.7553,62.852937285233,0
+RAND.US,D,20140416,000000,16.532,16.532,16.4803,16.4803,281.79066882879,0
+RAND.US,D,20140417,000000,16.1443,16.4326,16.1443,16.1892,706.04799550412,0
+RAND.US,D,20140421,000000,15.9915,16.532,15.9477,16.5261,849.5622023054,0
+RAND.US,D,20140422,000000,15.943,17.3768,15.943,17.1172,1972.5346818016,0
+RAND.US,D,20140423,000000,17.0685,17.2164,17.0685,17.1667,731.18917041821,0
+RAND.US,D,20140424,000000,17.0685,17.0685,16.6293,16.6293,38.759311325894,0
+RAND.US,D,20140425,000000,17.0197,17.0197,16.4947,16.4947,469.30193172974,0
+RAND.US,D,20140428,000000,17.0685,17.0685,16.8251,17.0685,193.79655662947,0
+RAND.US,D,20140429,000000,17.1018,17.1018,16.8765,16.8765,215.7950846793,0
+RAND.US,D,20140430,000000,17.1172,17.1172,17.1172,17.1172,43.997056099663,0
+RAND.US,D,20140501,000000,16.8728,17.6058,16.8718,17.0685,2514.1174914093,0
+RAND.US,D,20140502,000000,17.5075,17.6058,16.6865,16.6865,531.10732006022,0
+RAND.US,D,20140505,000000,16.8251,16.8728,16.8251,16.8728,1541.9920613977,0
+RAND.US,D,20140506,000000,17.1094,17.1094,16.1377,16.3353,1567.1332363118,0
+RAND.US,D,20140507,000000,16.6293,16.6933,16.6293,16.6933,103.70734652063,0
+RAND.US,D,20140508,000000,16.4326,16.4326,16.4326,16.4326,113.13528711342,0
+RAND.US,D,20140509,000000,16.9768,16.9768,16.4803,16.4803,60.757839375725,0
+RAND.US,D,20140512,000000,16.532,16.532,16.532,16.532,166.56028380587,0
+RAND.US,D,20140513,000000,16.1892,16.7687,16.1377,16.7687,1130.3053221794,0
+RAND.US,D,20140514,000000,16.1377,16.3831,16.1377,16.3831,1660.3650932849,0
+RAND.US,D,20140516,000000,17.0685,17.0685,16.1377,16.1845,511.2038899199,0
+RAND.US,D,20140519,000000,16.5787,16.7257,15.8933,16.2178,4071.8227871283,0
+RAND.US,D,20140520,000000,16.532,16.532,15.8933,15.8933,914.51023750014,0
+RAND.US,D,20140521,000000,16.1377,16.6293,16.1377,16.3831,1623.7008798685,0
+RAND.US,D,20140522,000000,16.3831,16.3831,15.8933,15.9915,6707.4559572891,0
+RAND.US,D,20140523,000000,15.8933,16.0909,15.8933,15.8933,593.96025734545,0
+RAND.US,D,20140527,000000,15.8933,17.0092,15.6012,15.6499,2741.4356145909,0
+RAND.US,D,20140528,000000,15.9915,16.5787,15.9915,16.1377,2140.1425145622,0
+RAND.US,D,20140529,000000,16.5577,16.5577,16.532,16.532,92.184308018342,0
+RAND.US,D,20140602,000000,16.3353,16.3353,15.8933,16.089,730.14162146346,0
+RAND.US,D,20140603,000000,16.1892,16.5682,15.899,15.9438,1063.2621890752,0
+RAND.US,D,20140604,000000,15.943,16.4326,15.6012,15.6499,4231.0502282509,0
+RAND.US,D,20140606,000000,15.8933,15.8933,15.8933,15.8933,247.22155332192,0
+RAND.US,D,20140609,000000,15.7978,15.943,15.7978,15.943,111.04018920391,0
+RAND.US,D,20140610,000000,16.1377,16.1377,16.1377,16.1377,60.757839375725,0
+RAND.US,D,20140611,000000,16.1892,16.1892,15.8933,15.8933,285.98086464781,0
+RAND.US,D,20140612,000000,16.0422,16.6293,16.0422,16.6293,1420.4763826463,0
+RAND.US,D,20140613,000000,16.6761,16.6761,16.6761,16.6761,23.046077004585,0
+RAND.US,D,20140616,000000,16.6293,16.8251,16.6293,16.8251,140.37155993702,0
+RAND.US,D,20140617,000000,16.6293,16.8699,16.6293,16.8699,112.08773815867,0
+RAND.US,D,20140618,000000,16.6761,16.6761,15.8933,15.8933,3049.4150072886,0
+RAND.US,D,20140619,000000,15.6068,15.8933,15.6012,15.8456,2538.2111173687,0
+RAND.US,D,20140620,000000,15.8456,15.8933,15.6012,15.6995,4082.2982766759,0
+RAND.US,D,20140623,000000,15.8933,15.8933,15.5534,15.5534,1773.5003803983,0
+RAND.US,D,20140624,000000,15.2107,15.8933,15.2107,15.8923,297.5039031501,0
+RAND.US,D,20140625,000000,15.5534,15.5534,15.5534,15.5534,45.044605054417,0
+RAND.US,D,20140626,000000,15.4542,15.5047,15.3568,15.5047,317.40733329043,0
+RAND.US,D,20140627,000000,15.2107,15.2107,15.2107,15.2107,19.903430140324,0
+RAND.US,D,20140701,000000,15.4227,15.7415,15.0618,15.3061,407.49654339926,0
+RAND.US,D,20140702,000000,15.3061,15.3061,15.3061,15.3061,19.903430140324,0
+RAND.US,D,20140703,000000,15.4055,15.4055,15.4055,15.4055,103.70734652063,0
+RAND.US,D,20140707,000000,15.3061,15.3625,15.016,15.0772,653.67054776642,0
+RAND.US,D,20140708,000000,15.6499,16.1377,15.4055,15.6995,2208.2331966212,0
+RAND.US,D,20140709,000000,15.1124,15.9915,15.1124,15.8275,466.15928486548,0
+RAND.US,D,20140710,000000,16.2379,16.2379,15.1124,15.5916,567.77153347661,0
+RAND.US,D,20140714,000000,15.4542,16.3353,15.2594,15.2594,596.05535525496,0
+RAND.US,D,20140715,000000,15.7978,15.8351,15.7978,15.8351,83.803916380311,0
+RAND.US,D,20140716,000000,15.2594,15.2594,15.1611,15.1611,193.79655662947,0
+RAND.US,D,20140717,000000,15.8656,15.8656,15.8656,15.8656,19.903430140324,0
+RAND.US,D,20140718,000000,15.2594,15.6499,15.1611,15.2594,387.59311325894,0
+RAND.US,D,20140721,000000,15.3061,15.8933,15.1611,15.2594,2553.92435169,0
+RAND.US,D,20140722,000000,15.8456,15.8456,14.6227,15.016,1242.3930603381,0
+RAND.US,D,20140723,000000,15.5564,15.5564,15.1611,15.1611,4305.4262040385,0
+RAND.US,D,20140724,000000,15.6012,15.6012,15.1611,15.1611,1126.1151263604,0
+RAND.US,D,20140725,000000,15.3061,15.3568,15.3061,15.3568,60.757839375725,0
+RAND.US,D,20140728,000000,15.2594,15.4542,15.1085,15.1611,317.40733329043,0
+RAND.US,D,20140729,000000,15.4981,15.4981,14.7201,14.7201,1394.2876587774,0
+RAND.US,D,20140801,000000,15.5287,15.5287,15.5287,15.5287,19.903430140324,0
+RAND.US,D,20140804,000000,14.9168,15.4055,14.3296,15.1611,2516.2125893188,0
+RAND.US,D,20140805,000000,14.8193,14.868,14.6227,14.868,2650.2988555273,0
+RAND.US,D,20140806,000000,14.9168,14.9654,14.28,14.6227,1654.0797995564,0
+RAND.US,D,20140807,000000,14.9654,15.4456,14.6734,14.7201,1919.1096851091,0
+RAND.US,D,20140808,000000,15.0676,15.5047,14.6227,14.9359,8735.5107336926,0
+RAND.US,D,20140811,000000,14.7201,15.2107,14.7201,15.2107,163.41763694161,0
+RAND.US,D,20140812,000000,15.016,15.3769,14.6734,14.7201,1276.962175845,0
+RAND.US,D,20140813,000000,15.1611,15.1611,15.1611,15.1611,19.903430140324,0
+RAND.US,D,20140814,000000,14.6734,14.868,14.6227,14.868,1439.3322638318,0
+RAND.US,D,20140815,000000,14.9168,14.9168,14.8193,14.8193,387.59311325894,0
+RAND.US,D,20140818,000000,14.7201,15.1085,14.5253,14.6734,4578.8364812292,0
+RAND.US,D,20140819,000000,14.6734,15.1124,14.5253,15.0618,84188.366846705,0
+RAND.US,D,20140820,000000,14.7688,15.4055,14.5253,15.4055,10944.791479269,0
+RAND.US,D,20140821,000000,15.5534,16.532,15.2231,15.6499,2260.6106443589,0
+RAND.US,D,20140822,000000,15.1611,15.8933,15.1124,15.6499,4231.0502282509,0
+RAND.US,D,20140825,000000,16.0422,16.0422,15.4542,15.4542,2659.7267961201,0
+RAND.US,D,20140826,000000,15.8933,15.943,15.5047,15.6499,205.31959513176,0
+RAND.US,D,20140827,000000,15.8933,15.943,14.9654,14.9654,1741.026362801,0
+RAND.US,D,20140828,000000,14.9654,14.9654,14.9654,14.9654,511.2038899199,0
+RAND.US,D,20140829,000000,15.8456,15.8456,15.1144,15.1144,49.234800873433,0
+RAND.US,D,20140902,000000,15.4962,15.6345,15.0971,15.6345,2560.2096454185,0
+RAND.US,D,20140903,000000,15.6499,15.6499,14.868,14.9654,1789.2136147196,0
+RAND.US,D,20140904,000000,15.3061,15.3061,14.7688,14.7688,952.22199987128,0
+RAND.US,D,20140905,000000,14.868,14.869,14.6294,14.6294,1433.0469701033,0
+RAND.US,D,20140908,000000,14.9654,14.9654,14.9654,14.9654,28.283821778355,0
+RAND.US,D,20140909,000000,14.9635,14.9654,14.9635,14.9654,362.45193834484,0
+RAND.US,D,20140910,000000,15.3434,15.3434,15.3434,15.3434,19.903430140324,0
+RAND.US,D,20140912,000000,15.2107,15.4055,14.8193,15.4055,266.07743450749,0
+RAND.US,D,20140916,000000,15.7959,15.7959,14.9168,14.9168,129.89607038948,0
+RAND.US,D,20140917,000000,14.9654,15.6852,14.6227,14.6227,3027.4164792387,0
+RAND.US,D,20140918,000000,15.1085,15.1085,15.1085,15.1085,211.60488886028,0
+RAND.US,D,20140919,000000,14.7201,14.9168,14.6227,14.9168,3831.9340764897,0
+RAND.US,D,20140922,000000,14.9168,14.9654,14.9168,14.9654,349.8813508878,0
+RAND.US,D,20140923,000000,14.9654,15.016,14.8193,15.016,4652.164908062,0
+RAND.US,D,20140924,000000,14.9654,15.0189,14.9654,15.0189,60.757839375725,0
+RAND.US,D,20140925,000000,14.7201,14.7201,14.7201,14.7201,235.69851481962,0
+RAND.US,D,20140926,000000,14.9158,14.9654,14.6734,14.9168,1866.7322373714,0
+RAND.US,D,20140929,000000,15.016,15.2107,15.016,15.1611,224.17547631733,0
+RAND.US,D,20140930,000000,15.1095,15.1095,15.1095,15.1095,37.71176237114,0
+RAND.US,D,20141002,000000,14.9845,14.9845,14.9845,14.9845,55.520094601956,0
+RAND.US,D,20141006,000000,15.0618,15.1124,15.0618,15.0618,57.615192511464,0
+RAND.US,D,20141007,000000,15.0657,15.1124,15.0657,15.0657,209.50979095078,0
+RAND.US,D,20141009,000000,15.1105,15.1105,14.6734,14.9168,1693.886659837,0
+RAND.US,D,20141010,000000,14.9168,14.9654,14.9168,14.9168,1105.1641472653,0
+RAND.US,D,20141013,000000,14.9654,15.1029,14.9654,15.1029,327.88282283797,0
+RAND.US,D,20141014,000000,14.9654,15.122,14.9654,15.122,58.662741466218,0
+RAND.US,D,20141015,000000,14.9168,15.0618,14.911,14.911,3457.9590996426,0
+RAND.US,D,20141016,000000,14.9168,14.9654,14.9168,14.9168,387.59311325894,0
+RAND.US,D,20141017,000000,14.9206,14.9206,14.9168,14.9206,1022.4077798398,0
+RAND.US,D,20141021,000000,15.5755,15.5755,15.0924,15.0924,73.328426832772,0
+RAND.US,D,20141022,000000,15.0618,15.5525,14.6734,15.2585,265.02988555273,0
+RAND.US,D,20141030,000000,15.1421,15.1421,15.1421,15.1421,38.759311325894,0
+RAND.US,D,20141031,000000,15.1611,15.1611,15.1611,15.1611,97.422052792111,0
+RAND.US,D,20141103,000000,14.9168,15.0618,14.6227,14.9654,3695.7527123717,0
+RAND.US,D,20141104,000000,14.9654,15.2107,14.9168,15.2107,1749.406754439,0
+RAND.US,D,20141105,000000,14.9168,14.9168,14.9168,14.9168,222.08037840782,0
+RAND.US,D,20141106,000000,14.9168,14.9168,14.9168,14.9168,909.27249272637,0
+RAND.US,D,20141107,000000,15.0618,15.0618,14.9168,15.0618,323.69262701895,0
+RAND.US,D,20141110,000000,15.1726,15.1726,15.1726,15.1726,60.757839375725,0
+RAND.US,D,20141111,000000,15.2594,15.2594,15.016,15.1773,239.88871063864,0
+RAND.US,D,20141112,000000,15.1773,15.2126,15.1773,15.2126,152.94214739407,0
+RAND.US,D,20141113,000000,14.9168,15.2594,14.9168,15.2594,834.89651693885,0
+RAND.US,D,20141114,000000,15.1124,15.1124,14.8547,14.9168,1942.1557621137,0
+RAND.US,D,20141117,000000,14.9654,15.2594,14.574,15.1611,4906.7193040672,0
+RAND.US,D,20141118,000000,15.016,15.016,15.016,15.016,431.5901693586,0
+RAND.US,D,20141119,000000,15.2594,16.3831,15.2594,16.3831,34580.638545381,0
+RAND.US,D,20141120,000000,16.6293,17.1172,16.2379,17.1172,11009.739514463,0
+RAND.US,D,20141121,000000,16.6761,17.1172,16.1892,16.532,2254.3253506304,0
+RAND.US,D,20141124,000000,16.7744,18.2445,16.4803,17.6554,2324.5111305989,0
+RAND.US,D,20141125,000000,18.2445,18.2445,17.2154,17.3633,895.65435631457,0
+RAND.US,D,20141126,000000,17.6058,17.6058,17.1868,17.412,184.36861603668,0
+RAND.US,D,20141201,000000,17.412,18.1452,17.1172,17.8502,6094.6398187581,0
+RAND.US,D,20141202,000000,17.4598,17.8016,17.4598,17.5075,647.3852540379,0
+RAND.US,D,20141203,000000,18.0469,18.34,17.8998,18.1929,2189.3773154356,0
+RAND.US,D,20141204,000000,18.2894,18.34,18.1929,18.2894,1053.8342484824,0
+RAND.US,D,20141205,000000,18.1929,18.2894,17.8521,18.2894,1063.2621890752,0
+RAND.US,D,20141208,000000,18.2894,18.2894,17.3633,18.0125,459.87399113696,0
+RAND.US,D,20141209,000000,17.9973,18.2894,17.8016,18.2894,2083.5748710055,0
+RAND.US,D,20141210,000000,18.34,18.34,18.0469,18.0469,129.89607038948,0
+RAND.US,D,20141211,000000,18.2894,18.2894,17.8998,17.9018,756.3303453323,0
+RAND.US,D,20141212,000000,17.6554,18.2894,17.6554,17.7042,1492.7572605243,0
+RAND.US,D,20141215,000000,18.34,18.34,17.7042,18.2894,3573.1894846655,0
+RAND.US,D,20141216,000000,18.34,18.4383,18.0335,18.34,3155.2174517187,0
+RAND.US,D,20141217,000000,18.4383,18.4383,18.2894,18.3619,954.31709778079,0
+RAND.US,D,20141218,000000,18.4383,18.4383,18.4373,18.4383,212.65243781504,0
+RAND.US,D,20141219,000000,18.4383,18.4383,18.3189,18.4383,824.42102739131,0
+RAND.US,D,20141222,000000,18.3562,19.2201,18.3562,18.8306,2913.2336431706,0
+RAND.US,D,20141223,000000,19.2201,19.5629,18.2445,19.4053,3510.3365473803,0
+RAND.US,D,20141224,000000,19.5629,20.0516,19.4368,19.4827,2739.3405166814,0
+RAND.US,D,20141226,000000,19.8072,20.1498,19.6115,20.1498,1458.1881450174,0
+RAND.US,D,20141229,000000,20.1498,20.7848,19.9542,19.9542,3588.9027189868,0
+RAND.US,D,20141230,000000,19.5629,20.0516,19.5629,20.0516,849.5622023054,0
+RAND.US,D,20141231,000000,19.8578,20.0516,19.474,20.0029,2699.5336564008,0
+RAND.US,D,20150102,000000,19.4158,19.5151,19.3194,19.5151,1753.596950258,0
+RAND.US,D,20150105,000000,20.2397,20.2397,19.5629,19.8053,2725.7223802696,0
+RAND.US,D,20150106,000000,19.7595,19.8072,19.5084,19.5247,366.64213416386,0
+RAND.US,D,20150107,000000,19.3194,19.8072,19.3194,19.5629,1390.0974629584,0
+RAND.US,D,20150108,000000,19.3719,19.4998,19.3661,19.3661,408.54409235401,0
+RAND.US,D,20150112,000000,19.4644,19.8578,19.4644,19.6611,1551.4200019905,0
+RAND.US,D,20150114,000000,19.3194,19.7079,19.3194,19.7079,247.22155332192,0
+RAND.US,D,20150115,000000,19.5561,19.5561,19.5332,19.5332,593.96025734545,0
+RAND.US,D,20150116,000000,19.4654,20.1986,19.4654,19.7595,4652.164908062,0
+RAND.US,D,20150120,000000,20.3465,20.3942,19.9036,20.1498,1111.4494409939,0
+RAND.US,D,20150121,000000,20.1012,20.4917,19.7595,20.1986,935.46121659522,0
+RAND.US,D,20150122,000000,20.4917,20.5909,19.8072,20.1012,2853.5233527496,0
+RAND.US,D,20150123,000000,20.1012,20.4429,19.8578,19.8578,2462.7875926264,0
+RAND.US,D,20150126,000000,19.9542,19.9542,19.8072,19.8368,2938.3748180846,0
+RAND.US,D,20150127,000000,20.1012,20.1413,19.9628,19.9628,193.79655662947,0
+RAND.US,D,20150128,000000,20.0516,20.296,20.0516,20.296,1707.5047962488,0
+RAND.US,D,20150129,000000,20.1498,20.1498,19.8072,19.8845,429.49507144909,0
+RAND.US,D,20150130,000000,19.9036,20.105,19.9036,20.1012,848.51465335065,0
+RAND.US,D,20150202,000000,19.9036,20.296,19.8072,20.0276,1904.4439997426,0
+RAND.US,D,20150204,000000,20.0029,20.2463,19.8072,20.1498,410.63919026352,0
+RAND.US,D,20150205,000000,20.0516,20.0535,19.8626,19.9838,1394.2876587774,0
+RAND.US,D,20150206,000000,20.0516,20.4917,19.7595,19.8578,2321.3684837346,0
+RAND.US,D,20150209,000000,19.7595,19.7595,18.4879,18.7314,5540.4864216933,0
+RAND.US,D,20150210,000000,19.0741,19.6611,19.0741,19.2201,894.60680735982,0
+RAND.US,D,20150211,000000,19.4644,20.0516,19.2678,19.3194,1286.3901164378,0
+RAND.US,D,20150212,000000,19.8072,20.5413,19.8072,20.1986,5028.2349828186,0
+RAND.US,D,20150213,000000,20.6883,20.7848,19.5151,20.296,1710.6474431131,0
+RAND.US,D,20150217,000000,20.0516,20.4487,19.5561,20.4429,3768.0335902497,0
+RAND.US,D,20150218,000000,20.0516,20.0516,19.3661,19.8998,470.34948068449,0
+RAND.US,D,20150219,000000,19.4397,19.8024,19.4186,19.5629,910.32004168113,0
+RAND.US,D,20150220,000000,19.6115,20.4077,19.6115,20.4077,79.613720561295,0
+RAND.US,D,20150223,000000,19.6115,20.4391,19.4644,20.296,2012.3415420822,0
+RAND.US,D,20150224,000000,20.5413,20.5413,20.5413,20.5413,619.10143225955,0
+RAND.US,D,20150225,000000,20.5413,20.5413,20.0516,20.2463,1072.690129668,0
+RAND.US,D,20150227,000000,19.9103,20.0029,19.9103,20.0029,98.469601746865,0
+RAND.US,D,20150302,000000,19.8578,19.9542,19.4644,19.5629,4171.33993783,0
+RAND.US,D,20150303,000000,19.8072,19.8578,19.5629,19.5629,408.54409235401,0
+RAND.US,D,20150304,000000,19.8578,19.8578,19.5629,19.5629,143.51420680128,0
+RAND.US,D,20150305,000000,19.8072,19.8578,19.8072,19.8578,224.17547631733,0
+RAND.US,D,20150306,000000,19.5629,19.5629,19.5629,19.5629,19.903430140324,0
+RAND.US,D,20150309,000000,19.5629,19.5629,19.5629,19.5629,19.903430140324,0
+RAND.US,D,20150310,000000,19.4644,19.5151,19.4644,19.4644,448.35095263466,0
+RAND.US,D,20150311,000000,19.9036,19.9036,19.5151,19.5151,307.97939269764,0
+RAND.US,D,20150312,000000,19.9542,19.9542,19.5629,19.7079,327.88282283797,0
+RAND.US,D,20150313,000000,19.9542,19.9542,19.9542,19.9542,244.07890645766,0
+RAND.US,D,20150316,000000,19.9542,19.9542,19.7079,19.7595,694.52495700183,0
+RAND.US,D,20150317,000000,19.7079,19.9036,19.7079,19.9036,143.51420680128,0
+RAND.US,D,20150319,000000,19.8072,19.8072,19.7079,19.7079,163.41763694161,0
+RAND.US,D,20150320,000000,19.8578,19.8578,19.7595,19.7595,38.759311325894,0
+RAND.US,D,20150323,000000,19.6115,19.8072,19.5629,19.6611,1126.1151263604,0
+RAND.US,D,20150324,000000,19.8072,19.8072,19.6611,19.6611,244.07890645766,0
+RAND.US,D,20150330,000000,19.6611,19.8072,19.5151,19.6611,1716.9327368416,0
+RAND.US,D,20150331,000000,19.1209,19.5629,19.1209,19.3194,536.34506483399,0
+RAND.US,D,20150401,000000,19.4644,19.5629,19.2201,19.5629,3109.1252977095,0
+RAND.US,D,20150402,000000,19.4644,19.6115,19.3661,19.6115,429.49507144909,0
+RAND.US,D,20150406,000000,19.1724,19.4644,19.1209,19.4644,1184.7778678266,0
+RAND.US,D,20150407,000000,19.3194,19.9036,19.0636,19.2201,2304.6077004585,0
+RAND.US,D,20150408,000000,19.1724,19.2201,19.1724,19.2201,921.84308018342,0
+RAND.US,D,20150409,000000,19.1724,19.3194,18.3896,18.7314,1663.5077401492,0
+RAND.US,D,20150410,000000,18.9766,19.0741,18.9766,18.9766,491.30045977957,0
+RAND.US,D,20150413,000000,19.4644,19.4644,19.0741,19.4158,570.91418034087,0
+RAND.US,D,20150414,000000,19.2688,19.3194,19.2688,19.3194,224.17547631733,0
+RAND.US,D,20150415,000000,19.1724,19.2736,19.1724,19.2688,184.36861603668,0
+RAND.US,D,20150416,000000,19.1724,19.3661,19.1724,19.3661,435.78036517762,0
+RAND.US,D,20150417,000000,19.3661,19.3661,19.1724,19.2688,143.51420680128,0
+RAND.US,D,20150420,000000,19.3661,19.3661,18.8765,18.8765,678.81172268052,0
+RAND.US,D,20150421,000000,19.1724,19.4158,18.8287,19.3194,2378.9836762461,0
+RAND.US,D,20150422,000000,18.9766,19.3194,18.0956,18.8287,3011.7032449174,0
+RAND.US,D,20150423,000000,18.7314,18.7314,18.6817,18.6817,307.97939269764,0
+RAND.US,D,20150427,000000,18.8287,19.1209,18.6817,18.8765,2371.6508335628,0
+RAND.US,D,20150429,000000,19.2201,19.2201,19.2201,19.2201,38.759311325894,0
+RAND.US,D,20150501,000000,19.0741,19.0741,18.6817,18.6817,143.51420680128,0
+RAND.US,D,20150504,000000,18.6817,19.0254,18.6817,18.9766,1390.0974629584,0
+RAND.US,D,20150505,000000,18.781,18.781,18.6817,18.6817,327.88282283797,0
+RAND.US,D,20150507,000000,18.6817,19.2201,18.6817,18.6817,467.20683382023,0
+RAND.US,D,20150508,000000,18.6817,19.1724,18.1452,19.0254,674.6215268615,0
+RAND.US,D,20150511,000000,18.5844,18.5844,18.34,18.5356,613.86368748578,0
+RAND.US,D,20150512,000000,18.464,18.464,18.464,18.464,35.616664461632,0
+RAND.US,D,20150513,000000,18.7314,18.7314,18.7314,18.7314,38.759311325894,0
+RAND.US,D,20150514,000000,18.633,18.633,18.3896,18.4383,244.07890645766,0
+RAND.US,D,20150515,000000,18.4879,18.5844,18.0956,18.3896,1685.506268199,0
+RAND.US,D,20150518,000000,18.3418,18.5844,18.2617,18.2617,2132.8096718789,0
+RAND.US,D,20150519,000000,18.3619,18.781,18.3619,18.781,715.4759360969,0
+RAND.US,D,20150520,000000,18.34,18.6817,18.34,18.34,1184.7778678266,0
+RAND.US,D,20150521,000000,18.4879,18.4879,18.4879,18.4879,19.903430140324,0
+RAND.US,D,20150526,000000,18.3896,19.053,18.3896,18.633,394.92595594221,0
+RAND.US,D,20150527,000000,18.4383,18.4383,18.4383,18.4383,143.51420680128,0
+RAND.US,D,20150529,000000,18.5356,18.5356,18.5356,18.5356,38.759311325894,0
+RAND.US,D,20150601,000000,18.34,18.34,18.34,18.34,1766.167537715,0
+RAND.US,D,20150602,000000,18.3686,18.3686,18.34,18.34,68.090682059002,0
+RAND.US,D,20150603,000000,18.34,18.34,18.34,18.34,2085.669968915,0
+RAND.US,D,20150604,000000,18.2894,18.2894,18.2894,18.2894,103.70734652063,0
+RAND.US,D,20150608,000000,18.4879,18.633,18.2894,18.633,205.31959513176,0
+RAND.US,D,20150610,000000,18.9509,18.9509,18.9509,18.9509,19.903430140324,0
+RAND.US,D,20150611,000000,18.7314,18.8287,18.3896,18.8287,1292.6754101663,0
+RAND.US,D,20150612,000000,18.8287,18.8287,18.8287,18.8287,103.70734652063,0
+RAND.US,D,20150615,000000,19.3194,19.3194,19.3194,19.3194,19.903430140324,0
+RAND.US,D,20150616,000000,19.4158,19.4158,19.3661,19.3661,60.757839375725,0
+RAND.US,D,20150617,000000,18.8287,18.8287,18.8287,18.8287,38.759311325894,0
+RAND.US,D,20150618,000000,19.2201,19.2201,19.2201,19.2201,19.903430140324,0
+RAND.US,D,20150619,000000,19.3194,19.3194,19.0254,19.0254,347.78625297829,0
+RAND.US,D,20150622,000000,19.3194,19.3194,19.1209,19.1209,593.96025734545,0
+RAND.US,D,20150624,000000,19.3661,19.3661,18.5844,19.2201,1390.0974629584,0
+RAND.US,D,20150625,000000,19.3194,19.3194,19.3194,19.3194,81.708818470803,0
+RAND.US,D,20150626,000000,18.5844,19.3661,18.2894,19.2688,2270.0385849517,0
+RAND.US,D,20150701,000000,19.1209,19.2688,18.34,19.0254,3678.9919290956,0
+RAND.US,D,20150702,000000,19.2688,19.3194,19.2688,19.3194,532.15486901497,0
+RAND.US,D,20150706,000000,19.3661,19.3661,18.8287,18.8287,163.41763694161,0
+RAND.US,D,20150707,000000,19.3661,19.3661,19.0741,19.0741,2880.7596255732,0
+RAND.US,D,20150708,000000,19.0741,19.4644,18.8287,18.8287,1146.0185565007,0
+RAND.US,D,20150709,000000,20.296,20.296,19.1724,19.1724,38.759311325894,0
+RAND.US,D,20150710,000000,19.6611,19.6611,18.8765,18.8765,224.17547631733,0
+RAND.US,D,20150713,000000,20.1986,20.1986,20.1986,20.1986,81.708818470803,0
+RAND.US,D,20150714,000000,19.5629,19.5629,19.5629,19.5629,19.903430140324,0
+RAND.US,D,20150716,000000,20.1986,20.5413,19.7595,19.8578,2208.2331966212,0
+RAND.US,D,20150717,000000,19.7079,19.7079,19.7079,19.7079,715.4759360969,0
+RAND.US,D,20150720,000000,19.9542,19.9542,19.9542,19.9542,103.70734652063,0
+RAND.US,D,20150721,000000,19.9542,20.0516,19.9542,19.9542,491.30045977957,0
+RAND.US,D,20150722,000000,19.1724,19.5151,19.1724,19.5151,900.89210108834,0
+RAND.US,D,20150723,000000,19.2688,20.0029,19.2688,19.9542,163.41763694161,0
+RAND.US,D,20150724,000000,19.5151,19.5151,19.3661,19.3661,143.51420680128,0
+RAND.US,D,20150727,000000,18.8287,20.296,18.8287,20.296,3926.2134824176,0
+RAND.US,D,20150728,000000,20.2463,20.2463,20.2463,20.2463,184.36861603668,0
+RAND.US,D,20150730,000000,19.6115,20.1498,19.0741,20.1498,244.07890645766,0
+RAND.US,D,20150803,000000,20.296,20.296,18.928,20.296,1024.5028777493,0
+RAND.US,D,20150804,000000,18.928,20.0029,18.928,20.0029,81.708818470803,0
+RAND.US,D,20150807,000000,20.0029,20.0029,19.9036,19.9036,103.70734652063,0
+RAND.US,D,20150810,000000,19.2688,19.6611,19.2688,19.6611,224.17547631733,0
+RAND.US,D,20150811,000000,19.1209,19.1724,19.1209,19.1724,133.03871725374,0
+RAND.US,D,20150812,000000,19.9036,19.9036,19.9036,19.9036,19.903430140324,0
+RAND.US,D,20150813,000000,19.2688,19.4644,19.2688,19.4644,60.757839375725,0
+RAND.US,D,20150814,000000,19.3194,19.3194,19.1724,19.2201,387.59311325894,0
+RAND.US,D,20150817,000000,19.0741,19.0741,19.0741,19.0741,224.17547631733,0
+RAND.US,D,20150818,000000,19.9036,19.9036,18.3896,18.8287,2700.5812053555,0
+RAND.US,D,20150819,000000,18.4383,19.4644,18.34,19.4644,205.31959513176,0
+RAND.US,D,20150820,000000,19.4158,19.4644,18.6817,18.6817,368.73723207337,0
+RAND.US,D,20150821,000000,19.1724,19.1724,18.8287,18.8287,429.49507144909,0
+RAND.US,D,20150824,000000,19.4644,19.4644,18.3896,18.4879,5618.0050443451,0
+RAND.US,D,20150825,000000,19.4644,19.4644,18.8287,18.8287,757.37789428706,0
+RAND.US,D,20150826,000000,18.4879,18.8287,18.4383,18.7314,1062.2146401204,0
+RAND.US,D,20150827,000000,19.3661,19.3661,19.3661,19.3661,81.708818470803,0
+RAND.US,D,20150831,000000,19.3661,19.3661,18.7314,18.7314,103.70734652063,0
+RAND.US,D,20150901,000000,18.5844,18.8765,18.0956,18.8765,2554.9719006447,0
+RAND.US,D,20150902,000000,18.8765,18.8765,18.8287,18.8287,244.07890645766,0
+RAND.US,D,20150903,000000,18.8287,18.8287,18.781,18.8287,694.52495700183,0
+RAND.US,D,20150904,000000,18.8287,18.8287,18.8287,18.8287,123.61077666096,0
+RAND.US,D,20150908,000000,19.4644,19.4644,18.1929,18.5844,103.70734652063,0
+RAND.US,D,20150909,000000,18.6817,18.6817,18.1929,18.6817,429.49507144909,0
+RAND.US,D,20150910,000000,18.5844,18.8765,18.5844,18.8287,163.41763694161,0
+RAND.US,D,20150911,000000,19.4644,19.4644,19.4644,19.4644,38.759311325894,0
+RAND.US,D,20150914,000000,19.4644,19.4644,18.8287,18.8287,143.51420680128,0
+RAND.US,D,20150916,000000,18.8287,19.0741,18.8287,19.0741,940.69896136899,0
+RAND.US,D,20150917,000000,18.5844,18.9766,18.5844,18.8287,1094.6886577178,0
+RAND.US,D,20150918,000000,18.8287,18.8287,18.8287,18.8287,38.759311325894,0
+RAND.US,D,20150921,000000,18.4879,18.8287,18.4383,18.5844,387.59311325894,0
+RAND.US,D,20150924,000000,18.5356,18.8287,18.4917,18.5853,342.54850820452,0
+RAND.US,D,20150928,000000,18.4879,18.6817,18.4383,18.4383,900.89210108834,0
+RAND.US,D,20150929,000000,18.4383,18.7314,18.4383,18.4383,103.70734652063,0
+RAND.US,D,20150930,000000,18.7314,18.7314,18.7314,18.7314,38.759311325894,0
+RAND.US,D,20151001,000000,18.3896,18.3896,18.3896,18.3896,38.759311325894,0
+RAND.US,D,20151002,000000,18.34,18.5844,17.3633,17.6058,1247.6308051119,0
+RAND.US,D,20151005,000000,18.0956,18.0956,17.1667,17.5075,2568.5900370565,0
+RAND.US,D,20151006,000000,17.6058,17.6058,17.412,17.6058,103.70734652063,0
+RAND.US,D,20151007,000000,17.8016,17.8502,17.8016,17.8502,757.37789428706,0
+RAND.US,D,20151013,000000,17.6058,17.8502,17.6058,17.8502,184.36861603668,0
+RAND.US,D,20151014,000000,17.6554,17.8502,17.6554,17.8502,81.708818470803,0
+RAND.US,D,20151021,000000,17.6058,17.6058,17.6058,17.6058,1225.632277062,0
+RAND.US,D,20151022,000000,18.0956,18.2445,17.9973,17.9973,491.30045977957,0
+RAND.US,D,20151027,000000,18.1929,18.2894,18.1929,18.2894,184.36861603668,0
+RAND.US,D,20151030,000000,18.2894,18.2894,18.0469,18.0956,552.0582991553,0
+RAND.US,D,20151102,000000,17.9973,18.2617,17.9973,18.2617,164.46518589636,0
+RAND.US,D,20151103,000000,18.0956,18.0956,18.0956,18.0956,1041.2636610254,0
+RAND.US,D,20151104,000000,18.2894,19.7127,18.2894,19.7127,497.5857535081,0
+RAND.US,D,20151106,000000,19.2201,19.5629,18.1929,19.5629,2003.9611504442,0
+RAND.US,D,20151109,000000,19.6115,19.6115,17.9973,17.9973,205.31959513176,0
+RAND.US,D,20151110,000000,19.5629,19.5629,19.5629,19.5629,163.41763694161,0
+RAND.US,D,20151116,000000,18.633,19.0741,18.633,19.0741,123.61077666096,0
+RAND.US,D,20151117,000000,18.4383,18.4383,18.4383,18.4383,205.31959513176,0
+RAND.US,D,20151118,000000,19.3194,19.3194,19.3194,19.3194,19.903430140324,0
+RAND.US,D,20151119,000000,18.34,18.7314,18.34,18.34,532.15486901497,0
+RAND.US,D,20151120,000000,18.928,18.928,18.5844,18.5844,38.759311325894,0
+RAND.US,D,20151124,000000,18.6817,18.6817,18.6817,18.6817,38.759311325894,0
+RAND.US,D,20151127,000000,18.633,18.633,18.633,18.633,38.759311325894,0
+RAND.US,D,20151130,000000,18.5844,18.5844,18.5844,18.5844,81.708818470803,0
+RAND.US,D,20151201,000000,18.781,18.9881,18.781,18.781,190.65390976521,0
+RAND.US,D,20151202,000000,18.633,18.633,18.5844,18.5844,75.42352474228,0
+RAND.US,D,20151204,000000,18.5844,18.9766,18.5844,18.5844,347.78625297829,0
+RAND.US,D,20151208,000000,19.0254,19.0254,18.34,18.34,1686.5538171538,0
+RAND.US,D,20151209,000000,18.5844,18.5844,18.5844,18.5844,19.903430140324,0
+RAND.US,D,20151211,000000,18.34,18.3896,18.34,18.34,244.07890645766,0
+RAND.US,D,20151214,000000,18.34,18.34,18.34,18.34,131.99116829899,0
+RAND.US,D,20151215,000000,18.9766,18.9766,18.9766,18.9766,38.759311325894,0
+RAND.US,D,20151221,000000,18.34,18.5356,17.8502,17.8502,1247.6308051119,0
+RAND.US,D,20151222,000000,18.3896,18.3896,17.9973,17.9973,81.708818470803,0
+RAND.US,D,20151223,000000,18.0956,18.0956,17.8502,17.8502,1677.125876561,0
+RAND.US,D,20151224,000000,18.7409,18.7409,18.2894,18.2894,90.089210108834,0
+RAND.US,D,20151228,000000,18.0956,18.6254,18.0956,18.6254,192.74900767471,0
+RAND.US,D,20151229,000000,18.1452,18.1452,18.0956,18.1452,739.56956205624,0
+RAND.US,D,20151230,000000,18.1395,18.1395,18.1395,18.1395,19.903430140324,0
+RAND.US,D,20151231,000000,18.4383,18.4383,18.4383,18.4383,162.37008798685,0
+RAND.US,D,20160104,000000,17.8998,18.0956,17.8998,18.0956,138.27646202751,0
+RAND.US,D,20160105,000000,18.0956,20.296,18.0956,19.5151,12776.954601133,0
+RAND.US,D,20160106,000000,19.348,19.8578,19.2201,19.2201,917.6528843644,0
+RAND.US,D,20160107,000000,18.5356,18.5356,18.4383,18.4383,127.80097247997,0
+RAND.US,D,20160108,000000,18.7314,18.7314,17.9495,17.9495,368.73723207337,0
+RAND.US,D,20160111,000000,17.9495,17.9495,17.9495,17.9495,19.903430140324,0
+RAND.US,D,20160112,000000,18.5844,18.5844,18.0956,18.0956,419.01958190155,0
+RAND.US,D,20160113,000000,18.1452,18.1452,17.8502,17.8502,496.53820455334,0
+RAND.US,D,20160114,000000,17.9495,18.212,17.9495,17.9973,461.96908904646,0
+RAND.US,D,20160115,000000,17.9495,17.9495,17.9495,17.9495,327.88282283797,0
+RAND.US,D,20160119,000000,18.0469,18.0469,17.8502,17.8502,1184.7778678266,0
+RAND.US,D,20160120,000000,18.3896,18.3896,17.8502,17.8502,860.03769185294,0
+RAND.US,D,20160121,000000,17.8502,18.5127,17.8502,18.5127,51.32989878294,0
+RAND.US,D,20160122,000000,18.5347,18.5347,17.8502,17.8502,347.78625297829,0
+RAND.US,D,20160125,000000,17.5075,17.5075,17.5075,17.5075,24.093625959339,0
+RAND.US,D,20160126,000000,18.0956,18.0956,17.7825,17.9495,143.51420680128,0
+RAND.US,D,20160128,000000,17.1963,17.1963,17.1963,17.1963,19.903430140324,0
+RAND.US,D,20160129,000000,18.0956,18.0956,18.0183,18.0956,436.82791413237,0
+RAND.US,D,20160201,000000,18.0956,18.0956,18.0956,18.0956,83.803916380311,0
+RAND.US,D,20160202,000000,18.1204,18.1204,18.0956,18.0956,123.61077666096,0
+RAND.US,D,20160203,000000,18.0956,18.0956,16.6293,17.0197,890.4166115408,0
+RAND.US,D,20160204,000000,18.0956,18.0956,18.0956,18.0956,83.803916380311,0
+RAND.US,D,20160208,000000,18.1929,18.34,18.0956,18.0956,633.7671176261,0
+RAND.US,D,20160209,000000,18.34,18.34,18.34,18.34,205.31959513176,0
+RAND.US,D,20160210,000000,18.34,18.34,18.34,18.34,33.521566552124,0
+RAND.US,D,20160211,000000,22.5956,25.6761,22.5956,22.5956,19641.542901635,0
+RAND.US,D,20160212,000000,22.9861,22.9861,22.0084,22.5469,354.07154670681,0
+RAND.US,D,20160216,000000,22.9861,22.9861,21.8605,22.8342,563.58133765759,0
+RAND.US,D,20160217,000000,21.7633,22.4972,21.2745,22.3932,1301.0558018043,0
+RAND.US,D,20160218,000000,22.4972,22.4972,21.7633,21.7633,60.757839375725,0
+RAND.US,D,20160219,000000,21.3737,22.2511,21.3737,21.4148,329.97792074747,0
+RAND.US,D,20160222,000000,22.1049,22.2519,22.0084,22.0084,244.07890645766,0
+RAND.US,D,20160223,000000,21.9589,22.4972,21.9589,22.2519,1422.5714805558,0
+RAND.US,D,20160225,000000,23.1082,23.1082,22.0084,22.2519,653.67054776642,0
+RAND.US,D,20160229,000000,22.9861,22.9861,21.9589,21.9589,5051.2810598232,0
+RAND.US,D,20160301,000000,21.1428,22.3503,21.0291,21.9675,459.87399113696,0
+RAND.US,D,20160307,000000,22.44,22.44,22.44,22.44,38.759311325894,0
+RAND.US,D,20160308,000000,21.0338,21.0338,19.9542,20.0029,1384.8597181846,0
+RAND.US,D,20160309,000000,21.6161,21.6161,20.4917,20.4917,231.50831900061,0
+RAND.US,D,20160310,000000,22.9861,22.9861,19.2201,20.4105,244.07890645766,0
+RAND.US,D,20160311,000000,23.1311,23.1311,19.7595,20.4429,785.66171606541,0
+RAND.US,D,20160314,000000,22.9861,22.9861,20.6883,20.6883,614.91123644053,0
+RAND.US,D,20160315,000000,20.882,21.5197,20.1012,21.4692,388.64066221369,0
+RAND.US,D,20160316,000000,20.4429,21.5197,20.296,21.5197,1499.0425542528,0
+RAND.US,D,20160317,000000,22.6194,22.6194,20.3465,21.2258,426.35242458483,0
+RAND.US,D,20160322,000000,22.9861,22.9861,20.6883,20.6883,137.22891307276,0
+RAND.US,D,20160324,000000,22.7168,22.7168,22.7168,22.7168,38.759311325894,0
+RAND.US,D,20160329,000000,22.0084,22.0084,22.0084,22.0084,35.616664461632,0
+RAND.US,D,20160330,000000,22.9431,22.9861,22.6921,22.6921,137.22891307276,0
+RAND.US,D,20160331,000000,21.5598,22.1994,21.5598,22.1994,38.759311325894,0
+RAND.US,D,20160401,000000,21.2954,21.4062,21.2954,21.4062,189.60636081045,0
+RAND.US,D,20160404,000000,21.5236,21.5236,20.296,20.3942,1557.705295719,0
+RAND.US,D,20160407,000000,20.296,20.296,20.296,20.296,63.900486239987,0
+RAND.US,D,20160408,000000,21.9932,21.9932,21.9932,21.9932,38.759311325894,0
+RAND.US,D,20160412,000000,21.2802,21.2802,21.2802,21.2802,20.950979095078,0
+RAND.US,D,20160413,000000,20.6386,22.0084,20.4917,22.0084,103.70734652063,0
+RAND.US,D,20160414,000000,22.4467,22.4467,20.6883,21.7633,408.54409235401,0
+RAND.US,D,20160415,000000,21.7145,21.7145,20.3026,20.6386,1884.5405696022,0
+RAND.US,D,20160418,000000,21.1455,21.1455,20.5909,20.9327,123.61077666096,0
+RAND.US,D,20160419,000000,20.883,20.883,20.883,20.883,85.899014289819,0
+RAND.US,D,20160420,000000,20.3942,20.9738,20.3942,20.9738,60.757839375725,0
+RAND.US,D,20160422,000000,20.9537,20.9537,20.9327,20.9537,81.708818470803,0
+RAND.US,D,20160427,000000,20.7561,20.7561,20.6883,20.6883,60.757839375725,0
+RAND.US,D,20160428,000000,20.4917,21.0291,20.3942,21.0291,219.98528049832,0
+RAND.US,D,20160429,000000,21.0291,21.0291,21.0291,21.0291,259.79214077896,0
+RAND.US,D,20160502,000000,20.9814,21.0291,20.3942,20.8467,1304.1984486686,0
+RAND.US,D,20160503,000000,20.3942,20.9651,20.3942,20.9651,91.136759063588,0
+RAND.US,D,20160504,000000,20.3942,20.4001,19.6115,19.6115,2093.0028115983,0
+RAND.US,D,20160505,000000,19.9036,19.9036,19.6115,19.6316,205.31959513176,0
+RAND.US,D,20160506,000000,19.6115,19.6115,19.6115,19.6115,19.903430140324,0
+RAND.US,D,20160509,000000,19.9036,19.9036,19.6115,19.6611,244.07890645766,0
+RAND.US,D,20160510,000000,19.9036,19.9036,19.5629,19.5629,224.17547631733,0
+RAND.US,D,20160511,000000,19.8521,20.6883,19.8521,20.2483,1836.3533176836,0
+RAND.US,D,20160512,000000,19.7776,20.8334,19.7776,20.8334,285.98086464781,0
+RAND.US,D,20160513,000000,20.0516,20.0516,20.0516,20.0516,19.903430140324,0
+RAND.US,D,20160516,000000,20.0516,20.4917,20.0516,20.4429,450.44605054417,0
+RAND.US,D,20160517,000000,19.6115,20.3942,19.4158,19.5647,5433.6364283084,0
+RAND.US,D,20160518,000000,20.1557,20.1557,20.1557,20.1557,38.759311325894,0
+RAND.US,D,20160519,000000,13.2538,19.6811,12.323,19.3194,589.77006152644,0
+RAND.US,D,20160520,000000,19.1724,19.6258,19.0741,19.6115,752.14014951329,0
+RAND.US,D,20160523,000000,20.1986,20.1986,20.1986,20.1986,38.759311325894,0
+RAND.US,D,20160525,000000,20.296,20.296,20.296,20.296,205.31959513176,0
+RAND.US,D,20160527,000000,20.189,20.189,19.8081,20.1557,143.51420680128,0
+RAND.US,D,20160601,000000,20.0439,20.0439,19.7747,19.7747,429.49507144909,0
+RAND.US,D,20160603,000000,19.8072,19.8578,19.8072,19.8072,448.35095263466,0
+RAND.US,D,20160608,000000,19.77,19.77,19.4903,19.4903,408.54409235401,0
+RAND.US,D,20160610,000000,20.0516,20.0516,20.0516,20.0516,38.759311325894,0
+RAND.US,D,20160613,000000,19.1724,19.937,19.1724,19.3194,1534.6592187144,0
+RAND.US,D,20160614,000000,19.1733,19.6115,19.1724,19.2201,1578.6562748141,0
+RAND.US,D,20160615,000000,19.1724,19.7824,19.1724,19.7824,653.67054776642,0
+RAND.US,D,20160616,000000,19.1724,20.3942,18.3896,18.8583,3312.3497949318,0
+RAND.US,D,20160617,000000,18.8287,18.8287,18.8287,18.8287,387.59311325894,0
+RAND.US,D,20160620,000000,18.8287,18.8287,17.9495,18.0956,266.07743450749,0
+RAND.US,D,20160621,000000,17.8998,18.34,17.8502,17.8502,427.39997353958,0
+RAND.US,D,20160622,000000,18.781,18.781,18.781,18.781,19.903430140324,0
+RAND.US,D,20160623,000000,18.8287,18.8287,18.8287,18.8287,205.31959513176,0
+RAND.US,D,20160624,000000,18.5061,18.8287,17.9973,17.9973,1283.2474695735,0
+RAND.US,D,20160627,000000,18.8287,18.8287,17.4598,18.1691,2249.0876058566,0
+RAND.US,D,20160628,000000,17.7042,18.8258,17.7042,18.8258,143.51420680128,0
+RAND.US,D,20160629,000000,18.5901,18.5901,17.3633,18.4564,552.0582991553,0
+RAND.US,D,20160701,000000,17.9973,17.9973,17.7414,17.7414,134.0862662085,0
+RAND.US,D,20160705,000000,17.3128,18.4783,17.2641,18.0469,3108.0777487548,0
+RAND.US,D,20160706,000000,17.3633,18.0956,17.3128,18.0469,2529.8307257306,0
+RAND.US,D,20160707,000000,18.1929,18.633,15.5534,16.6761,11276.864497926,0
+RAND.US,D,20160708,000000,16.8251,17.4598,16.8251,17.2546,921.84308018342,0
+RAND.US,D,20160711,000000,16.7839,18.192,16.7839,17.6278,700.81025073035,0
+RAND.US,D,20160712,000000,18.0335,18.0335,17.9266,17.9266,123.61077666096,0
+RAND.US,D,20160713,000000,17.1667,17.8502,17.078,17.8502,612.81613853102,0
+RAND.US,D,20160714,000000,16.8728,17.7529,16.4088,16.8251,1404.763148325,0
+RAND.US,D,20160715,000000,16.97,16.97,16.97,16.97,19.903430140324,0
+RAND.US,D,20160718,000000,17.0102,17.0102,17.0102,17.0102,38.759311325894,0
+RAND.US,D,20160720,000000,17.0006,17.0168,16.8251,17.0168,431.5901693586,0
+RAND.US,D,20160721,000000,16.3449,16.7954,15.7481,16.4776,1083.1656192155,0
+RAND.US,D,20160722,000000,16.5873,16.8718,16.5873,16.7687,408.54409235401,0
+RAND.US,D,20160725,000000,15.7978,16.7276,15.7481,16.532,1697.0293067013,0
+RAND.US,D,20160726,000000,16.6293,16.6388,16.6293,16.6388,307.97939269764,0
+RAND.US,D,20160727,000000,16.4947,16.8718,16.4947,16.8718,285.98086464781,0
+RAND.US,D,20160728,000000,16.9223,17.7042,15.8933,17.4598,11496.849778424,0
+RAND.US,D,20160729,000000,17.3633,17.3633,17.3624,17.3624,103.70734652063,0
+RAND.US,D,20160801,000000,17.1172,17.412,17.0685,17.412,10101.514570692,0
+RAND.US,D,20160802,000000,16.4326,18.5356,16.4326,17.1172,19303.18458925,0
+RAND.US,D,20160804,000000,17.1172,17.1172,14.9168,15.7721,4017.3502414811,0
+RAND.US,D,20160805,000000,15.4055,16.0374,15.1124,15.6995,3169.8831370853,0
+RAND.US,D,20160808,000000,15.943,16.8728,15.8275,15.8933,8319.6337986553,0
+RAND.US,D,20160809,000000,15.8933,16.0909,15.7481,15.7481,513.2989878294,0
+RAND.US,D,20160810,000000,16.0327,16.0327,15.7481,15.8933,419.01958190155,0
+RAND.US,D,20160811,000000,15.8933,16.5787,15.6595,16.0995,11701.121824601,0
+RAND.US,D,20160812,000000,16.4326,16.4326,15.6995,15.8933,1914.9194892901,0
+RAND.US,D,20160815,000000,15.8035,15.9915,15.6012,15.8933,2861.9037443876,0
+RAND.US,D,20160816,000000,15.8933,16.6761,15.5534,16.6761,11589.034086442,0
+RAND.US,D,20160817,000000,17.0685,17.1172,16.6293,16.7257,1164.8744376863,0
+RAND.US,D,20160818,000000,16.2398,17.1172,16.2398,17.1172,448.35095263466,0
+RAND.US,D,20160819,000000,16.6293,16.6293,16.6293,16.6293,19.903430140324,0
+RAND.US,D,20160822,000000,16.6293,16.97,16.3353,16.532,1004.599447609,0
+RAND.US,D,20160823,000000,16.3831,18.1929,16.3831,17.412,1370.1940328181,0
+RAND.US,D,20160824,000000,18.1929,18.1929,16.5472,17.2842,1672.935680742,0
+RAND.US,D,20160825,000000,16.9223,18.34,16.7744,18.34,8115.3617524783,0
+RAND.US,D,20160826,000000,18.2445,18.2894,16.97,17.6554,2132.8096718789,0
+RAND.US,D,20160829,000000,18.0469,18.1452,17.5572,17.8016,1700.1719535656,0
+RAND.US,D,20160830,000000,17.6058,17.6554,17.5572,17.6058,293.31370733109,0
+RAND.US,D,20160831,000000,16.8251,18.0956,16.8251,17.6058,3568.9992888465,0
+RAND.US,D,20160901,000000,17.1667,18.4879,17.0685,18.4879,12763.336464721,0
+RAND.US,D,20160902,000000,18.34,18.5356,16.6293,17.412,9875.2439964649,0
+RAND.US,D,20160906,000000,16.7754,17.2641,16.532,17.2602,1732.6459711629,0
+RAND.US,D,20160907,000000,17.9495,17.9495,16.9223,17.2154,1775.5954783078,0
+RAND.US,D,20160908,000000,16.97,17.1172,16.5787,17.1172,481.87251918679,0
+RAND.US,D,20160909,000000,16.7744,16.8251,16.3353,16.8251,1128.2102242699,0
+RAND.US,D,20160912,000000,16.4803,17.6058,16.4803,17.6011,2044.8155596796,0
+RAND.US,D,20160913,000000,17.2154,17.2154,16.6293,16.9223,1164.8744376863,0
+RAND.US,D,20160914,000000,17.6355,17.6355,16.8297,16.8297,327.88282283797,0
+RAND.US,D,20160915,000000,17.2498,17.2498,16.8251,16.8251,103.70734652063,0
+RAND.US,D,20160916,000000,16.5787,17.0197,16.3831,16.7744,1116.6871857676,0
+RAND.US,D,20160919,000000,16.6761,16.6761,16.6761,16.6761,19.903430140324,0
+RAND.US,D,20160920,000000,17.1094,17.1094,17.1094,17.1094,38.759311325894,0
+RAND.US,D,20160921,000000,16.8251,17.1172,16.3831,16.6761,1902.3489018331,0
+RAND.US,D,20160922,000000,16.4326,17.0264,16.4326,16.7744,2255.3728995851,0
+RAND.US,D,20160923,000000,16.6293,17.1172,16.3353,16.8251,1925.3949788376,0
+RAND.US,D,20160926,000000,16.8728,17.7042,16.6274,17.1667,4444.7502150207,0
+RAND.US,D,20160927,000000,17.5572,18.4879,17.2641,17.5572,11170.014504541,0
+RAND.US,D,20160928,000000,17.6554,17.6554,17.2641,17.2641,103.70734652063,0
+RAND.US,D,20160930,000000,17.3138,17.7921,17.1172,17.7921,830.70632111983,0
+RAND.US,D,20161003,000000,17.4598,17.6554,17.0197,17.6058,866.32298558146,0
+RAND.US,D,20161004,000000,17.9973,18.1452,17.0685,17.6554,981.55337060439,0
+RAND.US,D,20161010,000000,17.2154,17.2154,17.2154,17.2154,19.903430140324,0
+RAND.US,D,20161014,000000,16.6761,16.6761,16.6761,16.6761,19.903430140324,0
+RAND.US,D,20161020,000000,16.4565,16.6293,16.4565,16.6293,460.92154009171,0
+RAND.US,D,20161031,000000,16.3831,16.3831,16.3831,16.3831,36.664213416386,0
+RAND.US,D,20161102,000000,16.7744,17.3633,16.5557,17.2154,530.05977110547,0
+RAND.US,D,20161103,000000,16.6293,16.6293,16.4803,16.532,289.12351151207,0
+RAND.US,D,20161104,000000,16.3831,16.6235,16.3831,16.615,876.798475129,0
+RAND.US,D,20161107,000000,16.5777,16.5777,16.4803,16.4947,736.42691519198,0
+RAND.US,D,20161109,000000,16.613,17.2116,16.1377,16.1377,1924.3474298829,0
+RAND.US,D,20161110,000000,16.1605,16.3831,15.7606,15.7606,305.88429478813,0
+RAND.US,D,20161111,000000,16.0909,16.3831,16.0909,16.3782,860.03769185294,0
+RAND.US,D,20161114,000000,16.4326,16.4326,16.3831,16.3831,191.70145871996,0
+RAND.US,D,20161115,000000,16.5797,16.6293,16.4326,16.4326,1041.2636610254,0
+RAND.US,D,20161116,000000,16.7257,16.7257,16.7257,16.7257,64.948035194741,0
+RAND.US,D,20161117,000000,17.4598,17.4598,14.9654,15.8933,2429.2660260743,0
+RAND.US,D,20161118,000000,16.4803,16.4803,15.1611,15.2594,1953.678800616,0
+RAND.US,D,20161121,000000,15.3568,15.4055,15.3568,15.4055,302.74164792387,0
+RAND.US,D,20161122,000000,15.4542,15.6995,15.2594,15.4055,890.4166115408,0
+RAND.US,D,20161123,000000,15.4055,15.4055,15.4055,15.4055,80.661269516049,0
+RAND.US,D,20161125,000000,15.8933,15.8933,15.8933,15.8933,103.70734652063,0
+RAND.US,D,20161201,000000,15.7978,17.6058,15.5936,16.4326,11329.241945663,0
+RAND.US,D,20161202,000000,16.2379,16.8728,16.1892,16.3353,1797.5940063577,0
+RAND.US,D,20161205,000000,17.0073,17.0073,16.2856,16.3353,6684.4098802845,0
+RAND.US,D,20161206,000000,16.3353,16.8251,15.7481,16.1377,4833.3908772344,0
+RAND.US,D,20161207,000000,16.5787,16.5787,15.6499,16.1377,2360.1277950605,0
+RAND.US,D,20161208,000000,16.1377,16.1377,16.1377,16.1377,38.759311325894,0
+RAND.US,D,20161209,000000,16.1377,16.1377,15.6499,15.6499,1184.7778678266,0
+RAND.US,D,20161212,000000,16.0422,16.0422,16.0422,16.0422,38.759311325894,0
+RAND.US,D,20161213,000000,15.8933,15.8933,15.8933,15.8933,1628.9386246423,0
+RAND.US,D,20161214,000000,15.6518,16.0909,15.5534,15.6499,1032.8832693873,0
+RAND.US,D,20161215,000000,15.8456,16.1892,15.1611,15.4055,16613.078873441,0
+RAND.US,D,20161216,000000,15.646,15.6499,15.6012,15.6012,672.52642895199,0
+RAND.US,D,20161219,000000,15.4609,15.646,15.4542,15.5287,1436.1896169676,0
+RAND.US,D,20161220,000000,15.6499,15.6499,15.4542,15.4542,1573.4185300403,0
+RAND.US,D,20161221,000000,15.6012,15.6012,15.2594,15.2594,2119.1915354671,0
+RAND.US,D,20161222,000000,15.396,15.4055,15.332,15.4055,3706.2282019192,0
+RAND.US,D,20161223,000000,15.4055,15.4551,15.2594,15.4055,3395.1061623573,0
+RAND.US,D,20161227,000000,15.4055,15.4055,15.2594,15.3816,5433.6364283084,0
+RAND.US,D,20161228,000000,15.4055,15.6012,15.3568,15.6012,3097.6022592072,0
+RAND.US,D,20161229,000000,15.4055,15.6499,15.394,15.6012,17891.088598241,0
+RAND.US,D,20161230,000000,15.5601,15.5601,15.4542,15.4542,156.08479425833,0
+RAND.US,D,20170103,000000,15.6499,16.9663,15.5534,15.6499,1457.1405960627,0
+RAND.US,D,20170104,000000,15.6499,15.6499,15.5047,15.5047,505.96614514613,0
+RAND.US,D,20170105,000000,15.6499,15.8351,15.4542,15.6499,3087.1267696597,0
+RAND.US,D,20170106,000000,15.5801,15.8456,15.5801,15.7234,532.15486901497,0
+RAND.US,D,20170109,000000,16.7257,16.8251,15.4542,15.8456,1643.6043100088,0
+RAND.US,D,20170110,000000,15.6499,16.5739,15.1611,15.6499,6391.0961729534,0
+RAND.US,D,20170111,000000,15.8456,16.5787,15.6012,15.6012,1345.052857904,0
+RAND.US,D,20170112,000000,15.481,15.585,15.481,15.585,619.10143225955,0
+RAND.US,D,20170113,000000,15.6012,15.6012,15.2594,15.4542,3312.3497949318,0
+RAND.US,D,20170118,000000,15.1764,15.6499,15.1668,15.2107,1359.7185432705,0
+RAND.US,D,20170119,000000,15.5534,15.9152,15.4055,15.7349,1404.763148325,0
+RAND.US,D,20170120,000000,15.8933,15.8933,15.3061,15.7978,4110.5820984542,0
+RAND.US,D,20170123,000000,16.0909,16.1377,15.4055,15.4055,2249.0876058566,0
+RAND.US,D,20170124,000000,15.8245,15.8245,15.6995,15.6995,81.708818470803,0
+RAND.US,D,20170125,000000,15.5047,15.729,15.5047,15.6499,74.375975787526,0
+RAND.US,D,20170126,000000,15.8064,16.0422,15.8064,16.0422,84.851465335065,0
+RAND.US,D,20170127,000000,15.9915,16.1377,15.6499,15.9915,7823.095594102,0
+RAND.US,D,20170130,000000,15.9915,16.1291,15.6499,15.6499,3023.2262834197,0
+RAND.US,D,20170201,000000,15.6499,16.1377,15.4542,15.5047,680.90682059002,0
+RAND.US,D,20170202,000000,15.7481,15.7481,15.6995,15.6995,70.18577996851,0
+RAND.US,D,20170203,000000,16.1892,16.1892,15.943,15.943,290.17106046683,0
+RAND.US,D,20170206,000000,15.7481,15.7481,15.7481,15.7481,19.903430140324,0
+RAND.US,D,20170208,000000,15.7978,15.9286,15.6499,15.7481,1730.5508732534,0
+RAND.US,D,20170209,000000,15.8456,15.943,15.7978,15.8456,1063.2621890752,0
+RAND.US,D,20170210,000000,16.0422,16.0422,15.5649,15.6499,2197.7577070736,0
+RAND.US,D,20170213,000000,15.6499,15.6499,15.5047,15.6499,2280.5140744992,0
+RAND.US,D,20170214,000000,15.6499,15.8933,15.5047,15.6012,5414.7805471228,0
+RAND.US,D,20170215,000000,15.8933,15.9697,15.6012,15.8456,824.42102739131,0
+RAND.US,D,20170216,000000,15.8933,16.1377,15.5534,15.5554,7801.0970660522,0
+RAND.US,D,20170217,000000,15.5534,15.943,15.5534,15.6499,2531.9258236401,0
+RAND.US,D,20170221,000000,15.5047,15.8933,15.5047,15.6012,1981.9626223943,0
+RAND.US,D,20170222,000000,15.8456,15.9075,15.4055,15.4055,6038.0721752014,0
+RAND.US,D,20170223,000000,15.3061,15.3061,15.2107,15.2594,3516.6218411088,0
+RAND.US,D,20170224,000000,15.6012,15.9648,15.2594,15.2594,12670.104607748,0
+RAND.US,D,20170227,000000,15.5973,15.7244,15.2594,15.4055,1637.3190162803,0
+RAND.US,D,20170228,000000,15.6012,15.7481,15.3061,15.4055,994.12395806144,0
+RAND.US,D,20170301,000000,15.5534,15.7883,15.2594,15.481,6225.5834381023,0
+RAND.US,D,20170302,000000,15.4542,15.4542,15.3061,15.3061,3098.649808162,0
+RAND.US,D,20170303,000000,15.3568,15.5287,15.3061,15.3061,7772.8132442738,0
+RAND.US,D,20170306,000000,15.6499,15.6499,15.1124,15.3338,11285.244889564,0
+RAND.US,D,20170307,000000,15.2107,15.3061,15.1124,15.1124,4395.5154141473,0
+RAND.US,D,20170308,000000,15.3061,15.4542,14.1846,14.9168,15274.311309267,0
+RAND.US,D,20170309,000000,14.868,15.015,14.8193,14.8193,3792.1272162091,0
+RAND.US,D,20170310,000000,14.868,15.0618,14.7688,14.9654,7524.5441419972,0
+RAND.US,D,20170313,000000,14.9168,14.9168,14.7688,14.7688,5362.4030993851,0
+RAND.US,D,20170314,000000,14.7688,15.059,13.8418,14.3296,11452.852722324,0
+RAND.US,D,20170315,000000,14.1339,14.8193,14.0862,14.7201,8564.7602540678,0
+RAND.US,D,20170316,000000,14.6734,14.6734,14.4776,14.4776,204.27204617701,0
+RAND.US,D,20170317,000000,14.8193,14.868,14.6734,14.8193,3224.3556827325,0
+RAND.US,D,20170320,000000,14.7688,14.7688,14.7688,14.7688,93.231856973096,0
+RAND.US,D,20170321,000000,14.868,14.868,14.7964,14.8193,1544.0871593072,0
+RAND.US,D,20170323,000000,14.5749,14.5749,14.5749,14.5749,885.17886676703,0
+RAND.US,D,20170324,000000,14.7459,14.868,14.7459,14.8193,3373.1076343075,0
+RAND.US,D,20170327,000000,14.7688,14.8193,14.7688,14.8193,448.35095263466,0
+RAND.US,D,20170328,000000,14.574,14.868,14.574,14.868,3332.2532250721,0
+RAND.US,D,20170329,000000,14.8155,14.8193,14.7544,14.7544,475.58722545826,0
+RAND.US,D,20170330,000000,14.868,14.868,14.7201,14.7201,2120.2390844219,0
+RAND.US,D,20170331,000000,14.868,14.868,14.7201,14.868,3864.4080940871,0
+RAND.US,D,20170403,000000,14.868,14.868,14.8193,14.8375,1831.1155729098,0
+RAND.US,D,20170404,000000,14.8193,14.8193,14.7688,14.7688,201.12939931275,0
+RAND.US,D,20170405,000000,14.7688,15.943,14.7688,14.868,9783.0596884465,0
+RAND.US,D,20170406,000000,14.868,14.8852,14.7688,14.8852,613.86368748578,0
+RAND.US,D,20170407,000000,14.7201,14.7688,14.6734,14.6734,590.81761048119,0
+RAND.US,D,20170410,000000,14.4776,14.7086,14.4776,14.6227,905.08229690736,0
+RAND.US,D,20170411,000000,14.4776,14.868,14.4776,14.7201,1758.8346950318,0
+RAND.US,D,20170412,000000,14.868,14.868,14.7201,14.7201,57.615192511464,0
+RAND.US,D,20170413,000000,14.6734,14.9168,14.6734,14.868,4791.4889190443,0
+RAND.US,D,20170417,000000,14.868,15.1611,14.8193,15.1611,583.48476779791,0
+RAND.US,D,20170418,000000,14.868,15.1124,14.6734,14.7201,3349.0140083482,0
+RAND.US,D,20170419,000000,14.7897,14.7897,14.0567,14.427,10653.572869847,0
+RAND.US,D,20170420,000000,14.2314,14.28,14.2314,14.28,358.26174252583,0
+RAND.US,D,20170421,000000,14.3296,14.3296,14.3296,14.3296,103.70734652063,0
+RAND.US,D,20170424,000000,14.3773,14.427,14.3773,14.427,487.11026396056,0
+RAND.US,D,20170425,000000,14.4499,14.5253,14.4499,14.5253,126.75342352522,0
+RAND.US,D,20170426,000000,14.574,14.868,14.1339,14.3296,4590.3595197315,0
+RAND.US,D,20170427,000000,14.1846,14.1846,14.1846,14.1846,30.378919687863,0
+RAND.US,D,20170501,000000,14.2314,14.574,14.2314,14.574,1953.678800616,0
+RAND.US,D,20170502,000000,14.5635,14.5635,14.5635,14.5635,103.70734652063,0
+RAND.US,D,20170503,000000,14.6589,14.868,14.574,14.6227,2652.3939534368,0
+RAND.US,D,20170504,000000,14.4776,14.4776,14.4776,14.4776,108.9450912944,0
+RAND.US,D,20170505,000000,14.4776,14.4776,14.4776,14.4776,61.805388330479,0
+RAND.US,D,20170508,000000,14.427,14.5005,14.427,14.5005,210.55733990553,0
+RAND.US,D,20170509,000000,14.427,14.427,14.427,14.427,81.708818470803,0
+RAND.US,D,20170512,000000,14.4776,14.4776,14.4776,14.4776,49.234800873433,0
+RAND.US,D,20170515,000000,14.2314,14.4738,14.2314,14.28,986.79111537816,0
+RAND.US,D,20170516,000000,14.2819,14.2819,14.28,14.28,3250.5444066013,0
+RAND.US,D,20170517,000000,14.1884,14.1884,14.1846,14.1846,290.17106046683,0
+RAND.US,D,20170518,000000,14.0862,14.2314,14.0366,14.1846,175.98822439865,0
+RAND.US,D,20170522,000000,14.281,14.281,14.281,14.281,64.948035194741,0
+RAND.US,D,20170523,000000,14.1339,14.574,14.133,14.574,1126.1151263604,0
+RAND.US,D,20170524,000000,14.1846,14.1846,14.0366,14.1846,4477.2242326181,0
+RAND.US,D,20170525,000000,14.1846,14.1846,14.0366,14.1664,950.12690196177,0
+RAND.US,D,20170526,000000,14.091,14.091,14.0366,14.0366,1860.4469436429,0
+RAND.US,D,20170530,000000,14.0366,14.0376,13.9879,13.9879,798.23230352246,0
+RAND.US,D,20170531,000000,13.9888,14.0614,13.9879,14.0289,836.99161484835,0
+RAND.US,D,20170601,000000,13.8953,14.1846,13.6939,14.1846,981.55337060439,0
+RAND.US,D,20170602,000000,14.1559,14.1559,14.1559,14.1559,116.27793397768,0
+RAND.US,D,20170605,000000,13.8418,13.8418,13.6939,13.8418,614.91123644053,0
+RAND.US,D,20170606,000000,13.9383,13.9383,13.9192,13.9192,900.89210108834,0
+RAND.US,D,20170607,000000,13.8905,13.8905,13.8418,13.8418,697.66760386609,0
+RAND.US,D,20170608,000000,13.8905,13.9383,13.7416,13.8905,2540.3062152782,0
+RAND.US,D,20170609,000000,13.9383,14.0862,13.7416,13.8905,2227.0890778068,0
+RAND.US,D,20170613,000000,13.7416,13.8275,13.7416,13.7912,1265.4391373427,0
+RAND.US,D,20170614,000000,13.7912,13.7912,13.7416,13.7416,224.17547631733,0
+RAND.US,D,20170615,000000,13.8218,14.0022,13.4991,13.4991,2443.9317114408,0
+RAND.US,D,20170616,000000,13.4991,13.7912,13.4991,13.7912,921.84308018342,0
+RAND.US,D,20170619,000000,14.1788,14.1846,13.6461,13.7416,1010.8847413375,0
+RAND.US,D,20170621,000000,13.7416,13.8418,13.4476,13.7416,12322.31835477,0
+RAND.US,D,20170622,000000,13.7416,14.0366,13.5956,13.5956,9175.4812946893,0
+RAND.US,D,20170626,000000,13.5956,14.0366,13.5956,13.6939,558.34359288382,0
+RAND.US,D,20170627,000000,13.8418,14.0366,13.5956,13.5956,1193.1582594647,0
+RAND.US,D,20170628,000000,13.7912,13.7912,13.5956,13.6939,2043.7680107248,0
+RAND.US,D,20170629,000000,14.1092,14.1092,13.6939,13.6939,513.2989878294,0
+RAND.US,D,20170630,000000,13.6939,13.7445,13.5956,13.6461,3413.9620435429,0
+RAND.US,D,20170703,000000,13.6939,13.6939,13.5956,13.6461,1469.7111835197,0
+RAND.US,D,20170705,000000,13.5956,13.5956,13.5956,13.5956,205.31959513176,0
+RAND.US,D,20170706,000000,13.6595,13.7435,13.6461,13.6461,4948.6212622574,0
+RAND.US,D,20170707,000000,13.7416,13.7912,13.4476,13.4476,4645.8796143335,0
+RAND.US,D,20170710,000000,13.5697,13.6949,13.5468,13.5468,1206.7763958765,0
+RAND.US,D,20170712,000000,13.5468,13.6939,13.5468,13.6461,134.0862662085,0
+RAND.US,D,20170713,000000,13.8648,13.8648,13.8648,13.8648,205.31959513176,0
+RAND.US,D,20170714,000000,13.6939,13.6939,13.6939,13.6939,3214.9277421397,0
+RAND.US,D,20170718,000000,13.6939,13.6939,13.6939,13.6939,1292.6754101663,0
+RAND.US,D,20170719,000000,13.6939,13.6939,13.6939,13.6939,349.8813508878,0
+RAND.US,D,20170720,000000,13.7416,13.7416,13.6461,13.7273,3417.1046904072,0
+RAND.US,D,20170721,000000,13.7416,13.8418,13.6939,13.8418,3337.4909698459,0
+RAND.US,D,20170724,000000,13.8418,14.0366,13.7015,14.0366,3158.360098583,0
+RAND.US,D,20170725,000000,13.7912,13.9335,13.6949,13.6949,307.97939269764,0
+RAND.US,D,20170726,000000,13.6949,13.6949,13.6949,13.6949,618.05388330479,0
+RAND.US,D,20170727,000000,13.7397,13.7397,13.6939,13.6939,1390.0974629584,0
+RAND.US,D,20170728,000000,13.7416,13.7416,13.7416,13.7416,19.903430140324,0
+RAND.US,D,20170731,000000,13.7416,13.7416,13.7416,13.7416,35.616664461632,0
+RAND.US,D,20170803,000000,13.6939,13.6939,13.6939,13.6939,205.31959513176,0
+RAND.US,D,20170807,000000,13.9383,13.9383,13.6939,13.6939,9084.3445356257,0
+RAND.US,D,20170808,000000,13.6939,13.7626,13.6939,13.6939,1118.7822836771,0
+RAND.US,D,20170809,000000,13.8905,13.8905,13.7063,13.8418,120.4681297967,0
+RAND.US,D,20170810,000000,13.7063,13.7063,13.6939,13.6939,1495.8999073885,0
+RAND.US,D,20170811,000000,13.7855,13.7855,13.7855,13.7855,205.31959513176,0
+RAND.US,D,20170814,000000,13.8342,13.8342,13.6939,13.7912,492.34800873433,0
+RAND.US,D,20170815,000000,13.6939,13.7827,13.6939,13.7827,1292.6754101663,0
+RAND.US,D,20170816,000000,13.6949,13.7072,13.4991,13.6939,3360.5370468505,0
+RAND.US,D,20170818,000000,13.6939,13.8886,13.6939,13.6939,593.96025734545,0
+RAND.US,D,20170822,000000,13.6939,14.1846,13.6939,13.6939,5605.434456888,0
+RAND.US,D,20170823,000000,13.9383,14.049,13.7912,13.7912,405.40144548975,0
+RAND.US,D,20170824,000000,13.8409,14.4461,13.7912,14.1339,5418.9707429418,0
+RAND.US,D,20170825,000000,14.4223,14.427,13.7912,13.9879,5933.317279726,0
+RAND.US,D,20170828,000000,14.0366,14.0366,14.0366,14.0366,60.757839375725,0
+RAND.US,D,20170830,000000,14.0366,14.1846,13.9383,14.0862,757.37789428706,0
+RAND.US,D,20170831,000000,13.9383,14.1206,13.9383,14.0862,244.07890645766,0
+RAND.US,D,20170901,000000,14.1998,14.1998,13.9383,13.9383,2719.4370865411,0
+RAND.US,D,20170906,000000,13.8905,14.5654,13.8905,14.0862,429.49507144909,0
+RAND.US,D,20170907,000000,14.3048,14.3048,14.2314,14.2314,408.54409235401,0
+RAND.US,D,20170908,000000,14.427,14.6227,14.427,14.574,4734.9212754876,0
+RAND.US,D,20170911,000000,14.5253,14.5253,14.364,14.364,451.49359949892,0
+RAND.US,D,20170912,000000,14.427,14.6227,14.427,14.6227,4753.7771566731,0
+RAND.US,D,20170913,000000,14.574,14.6227,14.28,14.5253,4131.5330775493,0
+RAND.US,D,20170914,000000,14.6227,14.6227,14.5253,14.6227,450.44605054417,0
+RAND.US,D,20170915,000000,14.6227,14.6227,14.6227,14.6227,19.903430140324,0
+RAND.US,D,20170918,000000,14.6227,14.6227,14.1339,14.1339,245.12645541241,0
+RAND.US,D,20170921,000000,14.1846,14.2428,14.0366,14.1339,315.31223538092,0
+RAND.US,D,20170926,000000,14.28,14.6227,14.0366,14.427,860.03769185294,0
+RAND.US,D,20170927,000000,14.574,14.6734,14.28,14.574,6657.1736074609,0
+RAND.US,D,20170928,000000,14.0862,14.5253,14.0862,14.4776,164.46518589636,0
+RAND.US,D,20171003,000000,14.3773,14.4261,14.3773,14.4261,126.75342352522,0
+RAND.US,D,20171004,000000,14.3287,14.3287,14.3287,14.3287,103.70734652063,0
+RAND.US,D,20171006,000000,14.4719,14.6227,14.427,14.427,511.2038899199,0
+RAND.US,D,20171010,000000,14.552,14.5654,14.427,14.427,1184.7778678266,0
+RAND.US,D,20171011,000000,14.574,14.9654,14.574,14.9654,2777.0522790525,0
+RAND.US,D,20171012,000000,14.9377,14.9377,14.4776,14.5253,715.4759360969,0
+RAND.US,D,20171013,000000,14.6227,14.7201,14.4776,14.6227,3412.9144945882,0
+RAND.US,D,20171016,000000,14.5253,14.5253,14.4776,14.5253,80.661269516049,0
+RAND.US,D,20171017,000000,14.6734,14.6734,14.28,14.28,1319.9116829899,0
+RAND.US,D,20171018,000000,14.6227,14.6227,14.0366,14.0423,570.91418034087,0
+RAND.US,D,20171019,000000,14.1846,14.5253,14.1846,14.28,12580.015397639,0
+RAND.US,D,20171020,000000,14.4613,14.6475,14.427,14.4776,2143.2851614264,0
+RAND.US,D,20171024,000000,14.4261,14.427,14.0366,14.28,8131.0749867997,0
+RAND.US,D,20171025,000000,14.427,14.427,14.427,14.427,3434.913022638,0
+RAND.US,D,20171030,000000,14.7688,14.868,14.427,14.6227,1011.9322902923,0
+RAND.US,D,20171031,000000,14.8051,14.868,14.5253,14.868,410.63919026352,0
+RAND.US,D,20171101,000000,14.7773,14.8137,14.7773,14.8137,107.89754233965,0
+RAND.US,D,20171102,000000,14.7047,14.868,14.4776,14.868,1860.4469436429,0
+RAND.US,D,20171103,000000,14.554,14.868,14.4776,14.5253,552.0582991553,0
+RAND.US,D,20171106,000000,14.7201,14.7688,14.5253,14.7688,61.805388330479,0
+RAND.US,D,20171107,000000,14.6227,14.7946,14.4776,14.5253,7482.642183807,0
+RAND.US,D,20171108,000000,14.6227,14.9168,14.4776,14.868,12241.657085254,0
+RAND.US,D,20171109,000000,14.9168,14.9168,14.9168,14.9168,146.65685366554,0
+RAND.US,D,20171110,000000,14.8451,14.8451,14.4776,14.4776,902.98719899785,0
+RAND.US,D,20171113,000000,14.868,14.9168,14.427,14.868,6158.5403049981,0
+RAND.US,D,20171114,000000,14.9168,14.9168,14.6227,14.8193,1489.61461366,0
+RAND.US,D,20171116,000000,14.6227,14.6227,14.1148,14.1148,2162.141042612,0
+RAND.US,D,20171117,000000,14.3773,14.3773,14.0862,14.1473,566.72398452185,0
+RAND.US,D,20171120,000000,14.5607,14.574,14.4643,14.574,90.089210108834,0
+RAND.US,D,20171122,000000,14.3964,14.3964,14.3964,14.3964,224.17547631733,0
+RAND.US,D,20171129,000000,14.28,14.2848,14.2314,14.2314,438.92301204188,0
+RAND.US,D,20171130,000000,14.1846,14.3936,14.0376,14.0862,1280.1048227092,0
+RAND.US,D,20171201,000000,14.1063,14.1063,14.0862,14.0862,83.803916380311,0
+RAND.US,D,20171204,000000,14.2332,14.2332,14.1635,14.2084,225.22302527209,0
+RAND.US,D,20171205,000000,14.1435,14.1435,14.0652,14.0652,225.22302527209,0
+RAND.US,D,20171206,000000,14.0862,14.2561,13.9879,14.071,663.09848835921,0
+RAND.US,D,20171207,000000,13.9383,13.9679,13.9383,13.9383,940.69896136899,0
+RAND.US,D,20171208,000000,14.028,14.0652,13.9383,13.9383,940.69896136899,0
+RAND.US,D,20171211,000000,13.9383,13.985,13.9383,13.9383,515.39408573891,0
+RAND.US,D,20171212,000000,13.9679,13.985,13.9383,13.9383,387.59311325894,0
+RAND.US,D,20171213,000000,13.9383,13.9879,13.9383,13.9383,1335.6249173112,0
+RAND.US,D,20171214,000000,13.8943,13.9383,13.4991,13.7416,2000.8185035799,0
+RAND.US,D,20171215,000000,13.6576,13.6939,13.5468,13.5468,1022.4077798398,0
+RAND.US,D,20171218,000000,13.5468,13.5956,13.5468,13.5468,820.23083157229,0
+RAND.US,D,20171219,000000,13.6939,13.6939,13.6939,13.6939,408.54409235401,0
+RAND.US,D,20171220,000000,13.6452,13.6461,13.6452,13.6461,674.6215268615,0
+RAND.US,D,20171221,000000,13.7416,13.8905,13.7416,13.7416,448.35095263466,0
+RAND.US,D,20171222,000000,13.7912,13.7912,13.6939,13.6939,1819.5925344075,0
+RAND.US,D,20171226,000000,13.9383,14.28,13.9383,14.2781,1083.1656192155,0
+RAND.US,D,20171227,000000,14.2322,17.1172,14.2314,16.1377,74589.675774295,0
+RAND.US,D,20171228,000000,16.1377,16.1377,14.9654,15.1611,9476.1278447036,0
+RAND.US,D,20171229,000000,15.1611,15.1611,14.28,14.764,4110.5820984542,0
+RAND.US,D,20180102,000000,14.2314,15.1611,14.2314,14.6734,3416.0571414524,0
+RAND.US,D,20180103,000000,15.1611,15.3788,14.28,14.28,3134.2664726236,0
+RAND.US,D,20180104,000000,14.28,14.28,13.7416,13.8905,5564.5800476526,0
+RAND.US,D,20180105,000000,13.7912,13.9879,13.6939,13.7912,5002.0462589498,0
+RAND.US,D,20180108,000000,13.7922,14.0862,13.7416,13.8905,6641.4603731396,0
+RAND.US,D,20180109,000000,14.0366,14.5683,13.9134,14.427,15065.84906727,0
+RAND.US,D,20180110,000000,14.2571,14.6734,14.0862,14.0862,1865.6846884167,0
+RAND.US,D,20180111,000000,14.0862,14.113,13.4991,13.6939,9509.6494112558,0
+RAND.US,D,20180112,000000,13.8886,13.8905,13.7416,13.7416,468.25438277499,0
+RAND.US,D,20180116,000000,13.6461,13.8418,13.5956,13.6939,2803.2410029214,0
+RAND.US,D,20180117,000000,13.4447,13.4447,13.4447,13.4447,7961.3720561295,0
+RAND.US,D,20180118,000000,13.4476,13.6939,13.3034,13.4953,8156.2161617137,0
+RAND.US,D,20180119,000000,13.9383,15.5534,13.4476,13.5468,11725.21545056,0
+RAND.US,D,20180122,000000,13.7416,13.9383,13.5468,13.5956,1922.2523319734,0
+RAND.US,D,20180123,000000,13.5468,14.0366,13.207,13.4991,4060.2997486261,0
+RAND.US,D,20180124,000000,13.545,13.7674,13.545,13.7674,533.20241796973,0
+RAND.US,D,20180125,000000,13.7912,13.7912,13.5717,13.6461,435.78036517762,0
+RAND.US,D,20180126,000000,13.6461,14.6227,13.4476,13.5468,4038.3012205762,0
+RAND.US,D,20180129,000000,13.7416,13.9383,13.4476,13.7416,4077.0605319021,0
+RAND.US,D,20180130,000000,14.1339,14.1339,13.4991,13.5468,413.78183712778,0
+RAND.US,D,20180131,000000,13.5468,13.5468,13.3331,13.3512,394.92595594221,0
+RAND.US,D,20180201,000000,13.355,13.5468,13.3512,13.5468,395.97350489697,0
+RAND.US,D,20180202,000000,13.4018,13.8418,13.2538,13.2538,3021.1311855102,0
+RAND.US,D,20180205,000000,13.2099,13.4514,13.2051,13.2147,2162.141042612,0
+RAND.US,D,20180206,000000,13.2538,13.5468,12.6171,12.618,5873.606989305,0
+RAND.US,D,20180207,000000,13.0085,13.0571,12.7641,12.7641,2689.0581668532,0
+RAND.US,D,20180208,000000,12.8023,12.9607,12.746,12.746,392.83085803271,0
+RAND.US,D,20180209,000000,12.9607,13.0256,12.8137,12.8634,2560.2096454185,0
+RAND.US,D,20180212,000000,12.8137,12.8137,12.7154,12.7154,98.469601746865,0
+RAND.US,D,20180213,000000,12.6677,12.9082,12.6171,12.9082,1565.0381384023,0
+RAND.US,D,20180215,000000,12.8634,12.8634,12.7154,12.7641,140.37155993702,0
+RAND.US,D,20180216,000000,12.7154,12.7164,12.7154,12.7164,341.50095924977,0
+RAND.US,D,20180221,000000,12.6677,12.6677,12.6638,12.6677,369.78478102812,0
+RAND.US,D,20180222,000000,12.6171,12.618,12.6171,12.618,1146.0185565007,0
+RAND.US,D,20180223,000000,12.6171,12.681,12.5197,12.5197,511.2038899199,0
+RAND.US,D,20180226,000000,12.471,12.5703,12.471,12.5703,1308.3886444876,0
+RAND.US,D,20180227,000000,12.5197,12.6658,12.5197,12.5474,173.89312648914,0
+RAND.US,D,20180228,000000,12.869,12.869,12.869,12.869,1022.4077798398,0
+RAND.US,D,20180301,000000,12.746,12.746,12.746,12.746,26.188723868847,0
+RAND.US,D,20180302,000000,12.8634,12.9607,12.8634,12.9607,38.759311325894,0
+RAND.US,D,20180306,000000,12.5703,12.8634,12.4233,12.4233,1760.9297929413,0
+RAND.US,D,20180307,000000,12.6677,12.9607,12.6677,12.9607,630.62447076184,0
+RAND.US,D,20180308,000000,12.9111,13.1545,12.9111,12.9665,952.22199987128,0
+RAND.US,D,20180309,000000,13.0839,13.3617,13.0839,13.3617,1837.4008666383,0
+RAND.US,D,20180312,000000,12.5502,13.3512,12.5502,13.3512,237.79361272913,0
+RAND.US,D,20180314,000000,13.2051,13.2051,13.2051,13.2051,38.759311325894,0
+RAND.US,D,20180315,000000,13.0714,13.4991,12.7154,12.7154,7596.8250198752,0
+RAND.US,D,20180316,000000,12.9856,12.9856,12.471,12.5197,1239.2504134738,0
+RAND.US,D,20180319,000000,12.7154,13.2051,12.4777,12.6171,3006.4655001436,0
+RAND.US,D,20180320,000000,12.6171,12.6171,12.5703,12.5703,108.9450912944,0
+RAND.US,D,20180322,000000,12.5874,13.3512,12.5703,12.7641,2013.389091037,0
+RAND.US,D,20180323,000000,12.7727,12.7727,12.7154,12.7345,2495.2616102238,0
+RAND.US,D,20180326,000000,12.7154,12.8137,12.7154,12.8137,62.852937285233,0
+RAND.US,D,20180327,000000,12.7154,12.8595,12.5197,12.8595,1025.5504267041,0
+RAND.US,D,20180328,000000,12.8634,12.8634,12.8634,12.8634,29.331370733109,0
+RAND.US,D,20180329,000000,13.3034,13.3034,12.7679,13.1545,674.6215268615,0
+RAND.US,D,20180402,000000,13.0256,13.2003,13.0256,13.0409,676.71662477101,0
+RAND.US,D,20180403,000000,13.0571,13.0571,13.0571,13.0571,45.044605054417,0
+RAND.US,D,20180404,000000,13.207,13.207,13.2051,13.2051,51.32989878294,0
+RAND.US,D,20180405,000000,13.3254,13.3254,13.2051,13.2051,67.043133104249,0
+RAND.US,D,20180406,000000,13.2252,13.2538,13.2051,13.2051,81.708818470803,0
+RAND.US,D,20180409,000000,13.1545,13.1545,12.8634,12.8634,475.58722545826,0
+RAND.US,D,20180410,000000,12.8634,13.1058,12.8634,13.0696,890.4166115408,0
+RAND.US,D,20180411,000000,13.0438,13.0438,12.9607,12.9607,448.35095263466,0
+RAND.US,D,20180412,000000,12.8634,12.8634,12.471,12.6582,613.86368748578,0
+RAND.US,D,20180417,000000,12.5703,12.869,12.471,12.6677,1779.7856741268,0
+RAND.US,D,20180419,000000,12.7154,12.7154,12.7154,12.7154,19.903430140324,0
+RAND.US,D,20180420,000000,12.9369,12.9369,12.9369,12.9369,85.899014289819,0
+RAND.US,D,20180423,000000,12.7297,12.7297,12.7297,12.7297,60.757839375725,0
+RAND.US,D,20180424,000000,12.6228,12.6409,12.471,12.471,1224.5847281073,0
+RAND.US,D,20180427,000000,12.4929,12.4929,12.4929,12.4929,103.70734652063,0
+RAND.US,D,20180502,000000,12.5779,12.5779,11.7321,11.966,4898.3389124292,0
+RAND.US,D,20180503,000000,12.0796,12.6677,12.0796,12.323,433.68526726811,0
+RAND.US,D,20180504,000000,12.1894,12.2772,12.1894,12.2772,541.58280960776,0
+RAND.US,D,20180507,000000,12.3249,12.3249,12.3249,12.3249,205.31959513176,0
+RAND.US,D,20180508,000000,12.323,12.323,12.323,12.323,39.806860280648,0
+RAND.US,D,20180510,000000,12.4233,12.471,12.4233,12.471,124.65832561571,0
+RAND.US,D,20180511,000000,12.3832,12.4701,12.323,12.323,862.13278976245,0
+RAND.US,D,20180514,000000,12.323,12.471,12.323,12.471,168.65538171538,0
+RAND.US,D,20180516,000000,12.3612,12.9111,12.0805,12.2266,5988.837374328,0
+RAND.US,D,20180517,000000,12.2266,12.2877,12.2266,12.2772,163.41763694161,0
+RAND.US,D,20180522,000000,12.2772,12.2772,12.2772,12.2772,209.50979095078,0
+RAND.US,D,20180523,000000,12.3307,12.3307,12.3307,12.3307,205.31959513176,0
+RAND.US,D,20180524,000000,12.323,12.323,12.0796,12.1283,2739.3405166814,0
+RAND.US,D,20180525,000000,12.1531,12.219,12.1531,12.219,99.517150701619,0
+RAND.US,D,20180529,000000,12.2266,12.2266,12.2266,12.2266,604.43574689299,0
+RAND.US,D,20180530,000000,12.2266,12.9111,12.177,12.323,6092.5447208486,0
+RAND.US,D,20180604,000000,12.1302,12.2381,12.1302,12.2381,408.54409235401,0
+RAND.US,D,20180605,000000,12.177,12.2266,12.177,12.2266,103.70734652063,0
+RAND.US,D,20180606,000000,12.2266,12.2266,11.7866,11.7866,1820.6400833623,0
+RAND.US,D,20180607,000000,11.9393,11.9393,11.9393,11.9393,19.903430140324,0
+RAND.US,D,20180608,000000,11.9336,11.9804,11.9336,11.9336,653.67054776642,0
+RAND.US,D,20180612,000000,11.9823,11.9823,11.9326,11.9823,3067.2233395194,0
+RAND.US,D,20180615,000000,11.9823,12.3498,11.9336,11.9823,918.70043331916,0
+RAND.US,D,20180619,000000,11.9823,11.9823,11.9823,11.9823,103.70734652063,0
+RAND.US,D,20180620,000000,12.0729,12.154,12.0729,12.154,518.53673260317,0
+RAND.US,D,20180621,000000,12.2142,12.5197,12.2027,12.3832,3117.5056893476,0
+RAND.US,D,20180622,000000,12.2772,13.2051,12.2772,12.9111,5508.0124040959,0
+RAND.US,D,20180625,000000,12.9111,13.2051,12.7841,13.0915,2495.2616102238,0
+RAND.US,D,20180626,000000,13.2051,13.2538,12.7641,13.2051,3034.749321922,0
+RAND.US,D,20180627,000000,13.0085,13.1602,13.0085,13.1602,543.67790751727,0
+RAND.US,D,20180629,000000,13.3454,13.4476,13.0571,13.1659,2609.4444462919,0
+RAND.US,D,20180702,000000,13.2051,13.2051,13.2003,13.2003,920.79553122866,0
+RAND.US,D,20180703,000000,13.2003,13.2003,13.2003,13.2003,169.70293067013,0
+RAND.US,D,20180705,000000,13.0085,13.145,12.7641,12.9894,3134.2664726236,0
+RAND.US,D,20180706,000000,12.7965,12.7965,12.7965,12.7965,205.31959513176,0
+RAND.US,D,20180709,000000,12.976,12.976,12.976,12.976,20.950979095078,0
+RAND.US,D,20180710,000000,12.7641,12.8137,12.7154,12.7154,889.36906258605,0
+RAND.US,D,20180711,000000,12.9111,12.9111,12.8634,12.8634,413.78183712778,0
+RAND.US,D,20180713,000000,12.8519,12.8519,12.3374,12.3374,235.69851481962,0
+RAND.US,D,20180719,000000,12.4949,12.8958,12.4949,12.6572,1225.632277062,0
+RAND.US,D,20180720,000000,12.7135,12.7135,12.7135,12.7135,103.70734652063,0
+RAND.US,D,20180725,000000,12.7641,12.9359,12.7641,12.8624,803.47004829623,0
+RAND.US,D,20180727,000000,12.471,12.7154,12.471,12.471,1045.4538568444,0
+RAND.US,D,20180730,000000,12.471,12.5197,12.2266,12.2266,6816.4010485835,0
+RAND.US,D,20180801,000000,11.9823,11.9823,11.9336,11.9823,2161.0934936573,0
+RAND.US,D,20180802,000000,11.8457,11.8905,11.8457,11.8905,307.97939269764,0
+RAND.US,D,20180803,000000,11.9823,11.9823,11.5173,11.6998,5605.434456888,0
+RAND.US,D,20180806,000000,12.2257,12.2266,12.2257,12.2266,448.35095263466,0
+RAND.US,D,20180807,000000,11.737,11.737,11.5918,11.5918,936.50876554997,0
+RAND.US,D,20180808,000000,11.2482,11.2482,11.0038,11.2482,5255.5531060002,0
+RAND.US,D,20180809,000000,11.2482,11.2482,11.2482,11.2482,63.900486239987,0
+RAND.US,D,20180810,000000,11.0038,11.2482,10.9561,11.0038,7025.9108395343,0
+RAND.US,D,20180813,000000,11.2367,11.2482,11.1011,11.2482,511.2038899199,0
+RAND.US,D,20180814,000000,11.2482,11.2482,11.1011,11.1011,941.74651032374,0
+RAND.US,D,20180815,000000,11.2005,11.296,11.0964,11.0964,900.89210108834,0
+RAND.US,D,20180816,000000,10.7594,11.0534,10.6115,10.745,6625.7471388183,0
+RAND.US,D,20180817,000000,10.7117,10.7594,10.0253,10.7594,6219.2981443738,0
+RAND.US,D,20180820,000000,10.9475,10.9475,10.9475,10.9475,514.34653678416,0
+RAND.US,D,20180822,000000,11.2196,11.2196,11.2196,11.2196,211.60488886028,0
+RAND.US,D,20180823,000000,11.797,11.9823,11.737,11.737,3653.8507541815,0
+RAND.US,D,20180824,000000,11.737,11.9287,11.737,11.737,593.96025734545,0
+RAND.US,D,20180827,000000,12.2266,12.2266,12.2266,12.2266,225.22302527209,0
+RAND.US,D,20180828,000000,12.0318,12.2266,12.0186,12.0186,1697.0293067013,0
+RAND.US,D,20180829,000000,12.1665,12.6677,12.1665,12.6677,724.90387668969,0
+RAND.US,D,20180830,000000,12.428,12.471,12.428,12.471,184.36861603668,0
+RAND.US,D,20180831,000000,12.2027,12.2027,12.2027,12.2027,408.54409235401,0
+RAND.US,D,20180904,000000,11.8342,12.3737,11.737,12.3737,1041.2636610254,0
+RAND.US,D,20180911,000000,11.737,11.737,11.737,11.737,224.17547631733,0
+RAND.US,D,20180917,000000,12.6342,12.6342,12.6342,12.6342,170.75047962488,0
+RAND.US,D,20180920,000000,12.703,12.703,12.6677,12.6677,103.70734652063,0
+RAND.US,D,20180921,000000,12.6171,12.6171,12.6171,12.6171,169.70293067013,0
+RAND.US,D,20180924,000000,12.471,12.5197,12.471,12.471,942.7940592785,0
+RAND.US,D,20180925,000000,12.5197,12.5197,12.3193,12.471,790.89946083918,0
+RAND.US,D,20180926,000000,12.8137,12.8137,12.8137,12.8137,31.426468642617,0
+RAND.US,D,20180927,000000,11.8849,12.2772,11.8849,12.2266,228.36567213635,0
+RAND.US,D,20180928,000000,12.2266,12.2266,11.737,11.737,532.15486901497,0
+RAND.US,D,20181001,000000,12.8634,12.8634,12.6114,12.6114,244.07890645766,0
+RAND.US,D,20181003,000000,12.6763,12.7641,12.6763,12.7641,439.97056099663,0
+RAND.US,D,20181004,000000,12.5484,12.6553,12.2381,12.2381,351.97644879731,0
+RAND.US,D,20181008,000000,12.4233,12.4233,12.4233,12.4233,76.471073697034,0
+RAND.US,D,20181009,000000,12.471,12.471,11.8342,11.8342,350.92889984255,0
+RAND.US,D,20181010,000000,11.8342,12.0796,11.8342,12.0318,865.27543662671,0
+RAND.US,D,20181011,000000,12.6677,12.7297,12.6171,12.6677,2980.2767762748,0
+RAND.US,D,20181012,000000,12.0318,12.0318,12.0318,12.0318,205.31959513176,0
+RAND.US,D,20181016,000000,12.1283,12.1283,12.07,12.0796,305.88429478813,0
+RAND.US,D,20181017,000000,12.0796,12.1369,11.7999,11.9088,538.4401627435,0
+RAND.US,D,20181018,000000,11.8457,11.8457,11.8457,11.8457,38.759311325894,0
+RAND.US,D,20181022,000000,12.3584,12.3584,12.3584,12.3584,408.54409235401,0
+RAND.US,D,20181023,000000,12.7154,12.7154,12.7154,12.7154,24.093625959339,0
+RAND.US,D,20181024,000000,11.8849,11.8849,11.8849,11.8849,68.090682059002,0
+RAND.US,D,20181025,000000,11.9336,11.9336,11.8342,11.8342,210.55733990553,0
+RAND.US,D,20181026,000000,12.6677,12.6677,12.5703,12.6171,773.09112860837,0
+RAND.US,D,20181031,000000,12.6065,12.6065,12.6065,12.6065,244.07890645766,0
+RAND.US,D,20181102,000000,12.2286,12.2286,12.2286,12.2286,163.41763694161,0
+RAND.US,D,20181105,000000,12.2266,12.2266,12.2266,12.2266,175.98822439865,0
+RAND.US,D,20181108,000000,12.2266,12.6677,12.2266,12.6677,2954.088052406,0
+RAND.US,D,20181113,000000,12.1302,12.3975,11.9823,11.9823,1983.0101713491,0
+RAND.US,D,20181114,000000,12.1741,12.323,12.1741,12.323,1473.9013793387,0
+RAND.US,D,20181115,000000,12.3737,12.6171,12.2266,12.2266,1554.5626488548,0
+RAND.US,D,20181116,000000,12.0405,12.0405,11.9823,12.0318,1003.5518986542,0
+RAND.US,D,20181119,000000,11.9823,11.9823,11.9823,11.9823,256.6494939147,0
+RAND.US,D,20181120,000000,12.1331,12.1331,11.737,11.9336,839.08671275786,0
+RAND.US,D,20181121,000000,11.9326,11.9336,11.903,11.903,1554.5626488548,0
+RAND.US,D,20181123,000000,11.7742,11.8744,11.7742,11.8744,511.2038899199,0
+RAND.US,D,20181126,000000,11.8114,11.8114,11.8114,11.8114,554.1533970648,0
+RAND.US,D,20181128,000000,11.7561,11.7561,11.737,11.737,205.31959513176,0
+RAND.US,D,20181129,000000,11.7683,11.7683,11.7493,11.7493,103.70734652063,0
+RAND.US,D,20181203,000000,11.8457,11.8457,11.8457,11.8457,19.903430140324,0
+RAND.US,D,20181204,000000,11.737,11.737,11.737,11.737,282.83821778355,0
+RAND.US,D,20181206,000000,11.797,11.797,11.5413,11.5555,1127.1626753152,0
+RAND.US,D,20181210,000000,11.5918,11.6052,11.5918,11.5918,177.03577335341,0
+RAND.US,D,20181211,000000,11.5555,11.5555,11.5413,11.5413,152.94214739407,0
+RAND.US,D,20181214,000000,11.4936,11.4936,11.2482,11.2482,516.44163469367,0
+RAND.US,D,20181217,000000,11.0534,11.6902,10.8082,11.5918,1164.8744376863,0
+RAND.US,D,20181218,000000,10.9122,11.1623,10.8586,11.1623,778.32887338214,0
+RAND.US,D,20181219,000000,11.7856,11.7856,10.8082,10.8082,866.32298558146,0
+RAND.US,D,20181221,000000,10.8586,10.8586,10.7594,10.7594,368.73723207337,0
+RAND.US,D,20181226,000000,11.8773,11.8801,11.2482,11.8801,2633.5380722513,0
+RAND.US,D,20181228,000000,11.8801,12.6114,11.0038,12.6114,277.60047300978,0
+RAND.US,D,20181231,000000,12.2266,12.2266,12.2266,12.2266,34.569115506878,0
+RAND.US,D,20190102,000000,12.1283,12.1283,10.7117,11.127,1156.4940460483,0
+RAND.US,D,20190103,000000,11.4429,11.4429,10.8082,10.8082,314.26468642617,0
+RAND.US,D,20190104,000000,10.5638,11.4686,10.516,10.8082,1278.0097247997,0
+RAND.US,D,20190107,000000,12.0739,12.0739,12.0739,12.0739,105.80244443014,0
+RAND.US,D,20190108,000000,12.0796,12.0796,12.0796,12.0796,101.61224861113,0
+RAND.US,D,20190109,000000,11.0534,11.0534,11.0534,11.0534,90.089210108834,0
+RAND.US,D,20190125,000000,15.4055,17.6058,12.6171,14.6734,384457.79923736,0
+RAND.US,D,20190128,000000,14.6734,15.4055,14.6734,15.4055,59651.627679505,0
+RAND.US,D,20190129,000000,15.4055,15.5534,14.9168,15.3061,17281.415106575,0
+RAND.US,D,20190130,000000,15.5534,15.5534,14.9168,15.3061,11674.933100732,0
+RAND.US,D,20190131,000000,15.1124,15.1611,14.427,14.7688,7383.1250331054,0
+RAND.US,D,20190201,000000,15.0618,15.0618,14.2314,14.7688,3851.83750663,0
+RAND.US,D,20190204,000000,14.9168,14.9168,14.3029,14.427,4436.3698233827,0
+RAND.US,D,20190205,000000,14.5005,14.9759,14.427,14.6734,2654.4890513463,0
+RAND.US,D,20190206,000000,14.574,15.0876,14.4804,14.4804,2729.9125760886,0
+RAND.US,D,20190207,000000,14.7688,15.1124,14.5005,14.6734,1695.9817577465,0
+RAND.US,D,20190208,000000,14.574,14.869,14.574,14.6227,1020.3126819303,0
+RAND.US,D,20190211,000000,14.7946,14.7946,14.6734,14.7201,153.98969634882,0
+RAND.US,D,20190212,000000,14.6876,14.7411,14.427,14.6734,4673.1158871571,0
+RAND.US,D,20190213,000000,14.9062,14.9062,14.6734,14.6734,767.8533838346,0
+RAND.US,D,20190214,000000,14.7201,14.7201,14.427,14.5005,136.181364118,0
+RAND.US,D,20190215,000000,14.7201,14.7201,14.427,14.427,92.184308018342,0
+RAND.US,D,20190219,000000,14.574,14.574,14.3296,14.574,409.59164130877,0
+RAND.US,D,20190220,000000,14.427,15.1124,14.427,14.911,4603.9776561433,0
+RAND.US,D,20190221,000000,14.7201,14.7201,14.7201,14.7201,98.469601746865,0
+RAND.US,D,20190222,000000,15.0618,15.0618,14.869,15.016,2047.9582065438,0
+RAND.US,D,20190225,000000,15.016,15.016,14.9206,14.9405,626.43427494282,0
+RAND.US,D,20190226,000000,14.995,15.0618,14.995,15.016,288.07596255732,0
+RAND.US,D,20190227,000000,14.9168,14.9873,14.6734,14.7688,1741.026362801,0
+RAND.US,D,20190228,000000,14.7201,14.9654,14.2314,14.28,1884.5405696022,0
+RAND.US,D,20190301,000000,14.2542,14.9329,13.8905,14.1846,3151.0272558997,0
+RAND.US,D,20190304,000000,14.0862,14.28,12.7641,13.2051,8158.3112596233,0
+RAND.US,D,20190305,000000,12.9607,13.9383,12.9607,13.4991,1998.7234056704,0
+RAND.US,D,20190306,000000,13.6461,14.2314,13.2051,13.7416,4269.8095395768,0
+RAND.US,D,20190307,000000,14.0433,14.3296,13.3512,13.9383,2431.3611239838,0
+RAND.US,D,20190308,000000,13.4991,14.574,13.4476,13.8905,246.17400436716,0
+RAND.US,D,20190311,000000,14.4776,14.4776,13.6461,13.6939,1073.7376786227,0
+RAND.US,D,20190312,000000,13.5659,13.5659,13.5468,13.5468,391.78330907795,0
+RAND.US,D,20190313,000000,13.5956,14.3621,13.5956,14.0652,2513.0699424546,0
+RAND.US,D,20190314,000000,13.4476,14.0089,13.4476,13.9383,621.19653016905,0
+RAND.US,D,20190315,000000,13.7626,14.1807,13.7626,14.1807,366.64213416386,0
+RAND.US,D,20190318,000000,13.9134,14.0117,13.9134,13.9383,561.48623974808,0
+RAND.US,D,20190319,000000,13.9383,13.9383,13.9383,13.9383,24.093625959339,0
+RAND.US,D,20190320,000000,14.1339,14.1339,14.1339,14.1339,457.77889322745,0
+RAND.US,D,20190321,000000,13.9926,14.0681,13.9926,14.0089,299.59900105961,0
+RAND.US,D,20190322,000000,14.0862,14.0862,14.0862,14.0862,54.472545647202,0
+RAND.US,D,20190325,000000,13.9383,13.9459,13.565,13.9459,408.54409235401,0
+RAND.US,D,20190326,000000,13.8905,13.9383,13.8905,13.9383,111.04018920391,0
+RAND.US,D,20190328,000000,13.5182,14.0423,13.5182,13.5956,273.41027719076,0
+RAND.US,D,20190329,000000,13.2538,13.8724,13.2538,13.8724,417.9720329468,0
+RAND.US,D,20190401,000000,15.0618,15.0618,13.8599,14.9168,5615.9099464356,0
+RAND.US,D,20190402,000000,14.7688,15.1124,14.7688,15.016,1380.6695223656,0
+RAND.US,D,20190403,000000,14.8328,14.8328,14.3068,14.5196,208.46224199602,0
+RAND.US,D,20190404,000000,14.1339,14.6734,14.091,14.6734,697.66760386609,0
+RAND.US,D,20190405,000000,14.5253,14.9168,14.5253,14.9168,435.78036517762,0
+RAND.US,D,20190408,000000,14.1063,15.1124,14.1063,14.868,5207.3658540816,0
+RAND.US,D,20190409,000000,14.8193,15.0418,14.6734,14.6734,1986.1528182134,0
+RAND.US,D,20190411,000000,14.5492,14.5492,14.5492,14.5492,23.046077004585,0
+RAND.US,D,20190412,000000,14.6734,14.6734,14.6734,14.6734,43.997056099663,0
+RAND.US,D,20190415,000000,14.6227,14.846,14.4032,14.4032,655.76564567593,0
+RAND.US,D,20190416,000000,14.1005,14.2676,14.1005,14.2676,83.803916380311,0
+RAND.US,D,20190422,000000,14.6227,14.6734,14.489,14.6734,547.86810333628,0
+RAND.US,D,20190423,000000,14.8575,14.8575,14.8575,14.8575,338.3583123855,0
+RAND.US,D,20190424,000000,14.7201,14.9168,14.7201,14.7956,1280.1048227092,0
+RAND.US,D,20190425,000000,14.868,14.868,13.8648,13.9383,960.60239150931,0
+RAND.US,D,20190426,000000,14.6734,14.7134,13.9879,14.2256,509.10879201039,0
+RAND.US,D,20190429,000000,14.5253,14.6008,13.9468,14.2447,261.88723868847,0
+RAND.US,D,20190430,000000,14.0681,14.1005,14.0681,14.1005,93.231856973096,0
+RAND.US,D,20190501,000000,14.4575,14.4575,13.7416,13.7416,654.71809672118,0
+RAND.US,D,20190502,000000,14.407,14.4776,14.407,14.47,659.95584149495,0
+RAND.US,D,20190503,000000,14.6227,14.6227,14.3773,14.5158,899.84455213359,0
+RAND.US,D,20190506,000000,14.6734,14.6734,14.6734,14.6734,42.949507144909,0
+RAND.US,D,20190507,000000,14.4776,14.4776,14.4776,14.4776,58.662741466218,0
+RAND.US,D,20190508,000000,14.3296,14.3296,14.2724,14.2781,646.33770508315,0
+RAND.US,D,20190509,000000,14.574,14.574,14.1846,14.3773,636.90976449036,0
+RAND.US,D,20190510,000000,14.5492,14.7201,14.5492,14.6734,2361.1753440153,0
+RAND.US,D,20190513,000000,14.574,15.1611,14.574,14.7544,2408.3150469792,0
+RAND.US,D,20190514,000000,14.763,15.4542,14.763,15.4542,525.86957528645,0
+RAND.US,D,20190515,000000,15.2594,15.2594,14.28,14.28,2902.758153623,0
+RAND.US,D,20190516,000000,14.28,14.4709,14.28,14.28,1398.4778545964,0
+RAND.US,D,20190517,000000,13.9879,14.617,13.7416,14.3564,706.04799550412,0
+RAND.US,D,20190520,000000,14.427,14.427,13.8418,14.427,1353.433249542,0
+RAND.US,D,20190521,000000,14.427,14.6227,13.5956,13.7416,3363.6796937147,0
+RAND.US,D,20190522,000000,13.6939,14.2314,13.0256,13.0256,4149.3414097801,0
+RAND.US,D,20190523,000000,14.7277,14.7277,14.6734,14.6734,556.24849497431,0
+RAND.US,D,20190524,000000,14.4003,14.4003,13.8724,13.8724,239.88871063864,0
+RAND.US,D,20190528,000000,13.4991,13.4991,13.4991,13.4991,105.80244443014,0
+RAND.US,D,20190529,000000,13.4476,13.4476,13.0571,13.0571,177.03577335341,0
+RAND.US,D,20190530,000000,13.0571,13.1039,13.0256,13.0256,637.95731344512,0
+RAND.US,D,20190531,000000,13.4476,13.4476,13.0571,13.3693,889.36906258605,0
+RAND.US,D,20190603,000000,13.2328,13.2328,13.2328,13.2328,136.181364118,0
+RAND.US,D,20190605,000000,13.2538,13.2538,12.8835,13.2051,884.13131781228,0
+RAND.US,D,20190606,000000,13.3512,13.3512,12.8262,12.9149,102.65979756588,0
+RAND.US,D,20190607,000000,12.8137,13.9383,12.6714,13.9383,7948.8014686725,0
+RAND.US,D,20190610,000000,13.2051,13.9307,13.2051,13.9307,2582.2081734683,0
+RAND.US,D,20190611,000000,13.8905,13.8905,13.2461,13.2538,1667.6979359682,0
+RAND.US,D,20190612,000000,13.2051,13.3034,12.9607,12.9607,6626.7946877731,0
+RAND.US,D,20190613,000000,13.6461,13.6461,13.0571,13.2538,673.57397790675,0
+RAND.US,D,20190617,000000,13.8743,13.8743,13.8743,13.8743,69.138231013756,0
+RAND.US,D,20190618,000000,12.9607,13.5182,12.6677,13.5182,2106.6209480101,0
+RAND.US,D,20190619,000000,12.5818,13.3072,12.2266,13.3072,4101.1541578615,0
+RAND.US,D,20190620,000000,13.7779,13.7779,12.9607,12.9607,174.9406754439,0
+RAND.US,D,20190621,000000,13.0342,13.0342,12.471,12.471,736.42691519198,0
+RAND.US,D,20190624,000000,13.0133,13.0133,12.2772,12.3488,3928.3085803271,0
+RAND.US,D,20190626,000000,12.2266,12.323,12.2266,12.2266,209.50979095078,0
+RAND.US,D,20190627,000000,12.7641,13.0085,12.3737,12.3737,614.91123644053,0
+RAND.US,D,20190628,000000,12.8041,12.8041,12.8041,12.8041,45.044605054417,0
+RAND.US,D,20190703,000000,12.9607,12.9607,12.9607,12.9607,55.520094601956,0
+RAND.US,D,20190705,000000,13.4018,13.4018,12.8777,13.2051,184.36861603668,0
+RAND.US,D,20190709,000000,13.8275,13.8275,13.8275,13.8275,150.84704948456,0
+RAND.US,D,20190710,000000,12.9111,13.0925,12.8634,13.0925,288.07596255732,0
+RAND.US,D,20190712,000000,12.471,13.1707,12.471,13.1707,587.67496361693,0
+RAND.US,D,20190715,000000,12.7641,13.2051,12.7641,13.0648,739.56956205624,0
+RAND.US,D,20190716,000000,13.0925,13.0925,12.7202,12.8634,900.89210108834,0
+RAND.US,D,20190717,000000,12.9942,13.1078,12.8853,13.0571,2532.9733725949,0
+RAND.US,D,20190718,000000,12.8137,12.8137,12.8137,12.8137,211.60488886028,0
+RAND.US,D,20190719,000000,12.9607,12.9607,12.9607,12.9607,144.56175575604,0
+RAND.US,D,20190722,000000,13.1078,13.1078,13.0447,13.0447,584.53231675267,0
+RAND.US,D,20190723,000000,12.8176,12.8176,12.5197,12.5588,427.39997353958,0
+RAND.US,D,20190724,000000,12.7192,13.0085,12.7192,13.0085,416.92448399205,0
+RAND.US,D,20190725,000000,12.4347,12.4347,12.4347,12.4347,38.759311325894,0
+RAND.US,D,20190726,000000,12.9607,12.9607,12.9607,12.9607,126.75342352522,0
+RAND.US,D,20190729,000000,12.5197,12.5197,12.5197,12.5197,89.04166115408,0
+RAND.US,D,20190731,000000,12.7889,13.2051,12.7889,13.0915,387.59311325894,0
+RAND.US,D,20190805,000000,13.1421,13.1421,13.1421,13.1421,316.35978433567,0
+RAND.US,D,20190806,000000,12.8519,12.8519,12.6677,12.6677,1114.5920878581,0
+RAND.US,D,20190808,000000,12.7412,12.8967,12.7412,12.8967,333.12056761174,0
+RAND.US,D,20190809,000000,12.7946,12.9607,12.5197,12.8958,2607.3493483824,0
+RAND.US,D,20190812,000000,12.9111,15.8456,12.9111,13.9383,32872.086200177,0
+RAND.US,D,20190813,000000,13.9383,14.6724,13.5182,14.1846,13905.164825403,0
+RAND.US,D,20190814,000000,13.7416,14.6227,13.4476,13.4476,14840.626041998,0
+RAND.US,D,20190815,000000,13.7416,14.574,13.5001,14.0366,3247.401759737,0
+RAND.US,D,20190816,000000,13.6987,13.9383,13.6939,13.6939,3116.4581403928,0
+RAND.US,D,20190819,000000,14.1043,14.1043,13.3072,13.3693,1705.4096983393,0
+RAND.US,D,20190820,000000,13.2538,13.2538,13.2538,13.2538,60.757839375725,0
+RAND.US,D,20190821,000000,13.4485,13.671,13.0085,13.0085,2093.0028115983,0
+RAND.US,D,20190822,000000,13.0085,13.0752,12.5703,12.7154,3904.2149543677,0
+RAND.US,D,20190823,000000,12.6677,12.6677,12.5703,12.6056,475.58722545826,0
+RAND.US,D,20190826,000000,12.6543,12.7154,12.471,12.471,1573.4185300403,0
+RAND.US,D,20190827,000000,12.4834,12.4834,12.471,12.471,109.99264024916,0
+RAND.US,D,20190828,000000,12.471,12.471,12.3852,12.3852,1268.581784207,0
+RAND.US,D,20190830,000000,12.471,12.471,12.1665,12.177,2720.4846354958,0
+RAND.US,D,20190903,000000,12.2266,12.2266,12.177,12.1999,1043.3587589349,0
+RAND.US,D,20190904,000000,12.177,12.1894,12.1283,12.1894,508.06124305563,0
+RAND.US,D,20190905,000000,12.1302,12.1608,12.1283,12.1608,145.60930471079,0
+RAND.US,D,20190906,000000,12.2257,12.471,12.1665,12.2266,3208.6424484111,0
+RAND.US,D,20190909,000000,12.2772,12.4461,12.177,12.177,797.18475456771,0
+RAND.US,D,20190910,000000,12.177,12.2027,12.177,12.2027,113.13528711342,0
+RAND.US,D,20190911,000000,12.2266,12.471,12.2008,12.2266,1779.7856741268,0
+RAND.US,D,20190912,000000,12.2027,12.2027,12.177,12.1971,255.60194495995,0
+RAND.US,D,20190913,000000,12.1283,12.471,12.1283,12.471,628.52937285233,0
+RAND.US,D,20190916,000000,12.1283,12.2266,12.1283,12.177,1508.4704948456,0
+RAND.US,D,20190917,000000,12.1464,12.1961,12.1283,12.1378,1231.9175707906,0
+RAND.US,D,20190918,000000,11.8897,11.9088,11.3704,11.8095,2870.2841360256,0
+RAND.US,D,20190919,000000,11.9165,12.2266,11.3464,12.2266,307.97939269764,0
+RAND.US,D,20190920,000000,11.9336,11.9346,11.737,11.9336,884.13131781228,0
+RAND.US,D,20190923,000000,11.6386,13.3034,11.3464,11.7856,2715.2468907221,0
+RAND.US,D,20190924,000000,12.8137,12.8137,12.8137,12.8137,20.950979095078,0
+RAND.US,D,20190925,000000,12.9607,12.9607,12.9607,12.9607,60.757839375725,0
+RAND.US,D,20190926,000000,12.031,12.031,12.031,12.031,36.664213416386,0
+RAND.US,D,20190927,000000,12.5273,12.5627,12.2266,12.3898,1445.6175575604,0
+RAND.US,D,20190930,000000,12.2266,12.2639,12.2266,12.2266,303.78919687863,0
+RAND.US,D,20191001,000000,12.2266,12.5073,12.2266,12.5073,800.32740143197,0
+RAND.US,D,20191002,000000,12.4433,12.4433,12.4433,12.4433,50.282349828186,0
+RAND.US,D,20191003,000000,12.2877,12.3737,12.2877,12.3737,227.31812318159,0
+RAND.US,D,20191004,000000,12.2286,12.2286,12.2266,12.2266,856.89504498868,0
+RAND.US,D,20191007,000000,12.2266,12.3612,12.2266,12.3126,350.92889984255,0
+RAND.US,D,20191008,000000,12.3727,12.3727,12.2772,12.2772,409.59164130877,0
+RAND.US,D,20191009,000000,12.3249,12.4233,12.3249,12.4233,103.70734652063,0
+RAND.US,D,20191010,000000,12.4233,12.4233,12.3221,12.323,159.22744112259,0
+RAND.US,D,20191011,000000,12.3641,12.3641,12.2266,12.2266,281.79066882879,0
+RAND.US,D,20191014,000000,12.4385,12.7154,12.4385,12.471,4456.273253523,0
+RAND.US,D,20191015,000000,12.3431,12.7096,10.4644,11.5413,21307.145739694,0
+RAND.US,D,20191016,000000,12.0318,12.0796,11.4429,11.8849,751.09260055854,0
+RAND.US,D,20191017,000000,11.1574,12.1045,11.1574,12.0405,2839.9052163378,0
+RAND.US,D,20191018,000000,12.6523,12.9607,12.0318,12.9607,7819.9529472377,0
+RAND.US,D,20191021,000000,12.3707,12.8977,12.0013,12.01,514.34653678416,0
+RAND.US,D,20191022,000000,12.5913,12.5913,12.5913,12.5913,28.283821778355,0
+RAND.US,D,20191023,000000,12.9111,13.1068,12.6543,13.0085,497.5857535081,0
+RAND.US,D,20191024,000000,13.2175,13.586,13.2175,13.586,773.09112860837,0
+RAND.US,D,20191025,000000,13.5468,13.5468,13.3769,13.3769,469.30193172974,0
+RAND.US,D,20191028,000000,13.8886,13.8886,13.2147,13.2147,873.65582826474,0
+RAND.US,D,20191029,000000,13.1545,13.2051,12.8242,12.9607,2274.2287807707,0
+RAND.US,D,20191030,000000,13.2051,13.6595,13.2051,13.44,818.13573366278,0
+RAND.US,D,20191031,000000,12.914,13.6461,12.914,13.6461,324.7401759737,0
+RAND.US,D,20191101,000000,13.4018,13.7912,13.4018,13.627,1799.6891042672,0
+RAND.US,D,20191104,000000,13.4533,13.4533,13.2003,13.4189,193.79655662947,0
+RAND.US,D,20191105,000000,13.4018,13.4018,12.8481,12.8481,310.07449060715,0
+RAND.US,D,20191106,000000,13.4018,13.7912,13.0085,13.4991,5716.4746460919,0
+RAND.US,D,20191107,000000,12.7641,13.2547,12.3707,13.2547,11556.560068845,0
+RAND.US,D,20191108,000000,13.4476,13.6863,12.0032,13.3512,8813.0293563444,0
+RAND.US,D,20191111,000000,13.4476,13.4476,12.7068,13.3512,2805.3361008309,0
+RAND.US,D,20191112,000000,13.5468,13.7416,12.8958,13.2051,1917.0145871996,0
+RAND.US,D,20191113,000000,13.3034,13.3034,12.7154,13.1078,2042.7204617701,0
+RAND.US,D,20191114,000000,13.1898,13.3512,13.1078,13.3512,377.1176237114,0
+RAND.US,D,20191115,000000,13.6939,13.6939,13.3894,13.6939,1161.7317908221,0
+RAND.US,D,20191118,000000,13.8905,13.9383,13.3235,13.5879,4915.0996957052,0
+RAND.US,D,20191120,000000,12.9827,12.9827,12.8911,12.9311,209.50979095078,0
+RAND.US,D,20191121,000000,13.5956,13.5956,13.5956,13.5956,307.97939269764,0
+RAND.US,D,20191122,000000,13.5345,13.5345,13.5345,13.5345,331.02546970223,0
+RAND.US,D,20191125,000000,13.2624,13.2624,13.2538,13.2538,307.97939269764,0
+RAND.US,D,20191127,000000,13.6939,13.6939,13.2786,13.4018,555.20094601956,0
+RAND.US,D,20191203,000000,12.5197,13.3512,12.5197,13.3369,431.5901693586,0
+RAND.US,D,20191205,000000,12.9607,12.9607,12.9607,12.9607,98.469601746865,0
+RAND.US,D,20191206,000000,13.0943,13.0943,12.9111,12.9111,313.21713747141,0
+RAND.US,D,20191209,000000,13.0858,13.4018,13.0858,13.2538,1676.0783276062,0
+RAND.US,D,20191210,000000,12.9607,13.2003,12.9111,12.9111,177.03577335341,0
+RAND.US,D,20191211,000000,12.9683,13.2786,12.9683,13.2786,348.83380193304,0
+RAND.US,D,20191212,000000,13.2605,13.3359,12.5197,13.3063,481.87251918679,0
+RAND.US,D,20191213,000000,13.8418,13.8418,13.1784,13.6461,3404.5341029501,0
+RAND.US,D,20191216,000000,13.3378,13.4724,12.6171,12.9111,3954.4973041959,0
+RAND.US,D,20191217,000000,13.2051,13.3492,13.0571,13.3492,760.52054115132,0
+RAND.US,D,20191218,000000,13.3034,13.3034,13.1545,13.1545,944.889157188,0
+RAND.US,D,20191219,000000,13.2395,13.3072,13.1545,13.3072,841.18181066737,0
+RAND.US,D,20191220,000000,13.3034,13.4476,13.1545,13.3034,1350.2906026778,0
+RAND.US,D,20191223,000000,13.2214,13.3034,13.1803,13.1803,1483.3293199315,0
+RAND.US,D,20191224,000000,13.1679,13.1736,13.1679,13.1736,407.49654339926,0
+RAND.US,D,20191226,000000,13.0085,13.4476,13.0085,13.2051,1572.3709810856,0
+RAND.US,D,20191227,000000,13.2051,13.6461,13.0571,13.6461,1375.4317775919,0
+RAND.US,D,20191230,000000,13.0085,13.1545,13.0085,13.0571,1764.0724398055,0
+RAND.US,D,20191231,000000,13.0085,13.1478,13.0085,13.123,318.45488224518,0
+RAND.US,D,20200102,000000,13.2003,13.2003,13.2003,13.2003,177.03577335341,0
+RAND.US,D,20200103,000000,13.2758,13.6939,13.2758,13.5956,722.80877878018,0
+RAND.US,D,20200106,000000,13.7912,13.7912,13.6949,13.7015,707.09554445887,0
+RAND.US,D,20200107,000000,13.8418,13.8905,13.8418,13.8418,666.24113522347,0
+RAND.US,D,20200108,000000,13.3034,13.4724,13.0085,13.1545,1191.0631615552,0
+RAND.US,D,20200109,000000,13.0085,13.3512,12.8634,12.8634,1052.7866995277,0
+RAND.US,D,20200110,000000,13.0571,13.1078,13.0085,13.0085,1514.7557885741,0
+RAND.US,D,20200113,000000,13.0085,13.4056,13.0085,13.3187,123.61077666096,0
+RAND.US,D,20200114,000000,12.8634,13.2538,12.8634,13.2538,349.8813508878,0
+RAND.US,D,20200115,000000,13.2051,13.2538,13.2051,13.2538,603.38819793824,0
+RAND.US,D,20200117,000000,13.2538,13.2538,13.2538,13.2538,105.80244443014,0
+RAND.US,D,20200121,000000,13.2051,13.2538,13.2051,13.2538,188.5588118557,0
+RAND.US,D,20200122,000000,13.185,13.185,13.185,13.185,36.664213416386,0
+RAND.US,D,20200123,000000,13.3034,13.7912,13.3034,13.7416,662.05093940445,0
+RAND.US,D,20200124,000000,13.3655,13.3655,13.1078,13.1078,146.65685366554,0
+RAND.US,D,20200127,000000,13.0085,13.0085,13.0085,13.0085,68.090682059002,0
+RAND.US,D,20200128,000000,13.1087,13.3674,13.1087,13.3674,111.04018920391,0
+RAND.US,D,20200129,000000,13.5956,13.5956,13.0571,13.0571,583.48476779791,0
+RAND.US,D,20200131,000000,13.1402,13.1402,13.1402,13.1402,522.72692842219,0
+RAND.US,D,20200203,000000,13.5468,13.6461,13.0571,13.1803,1192.1107105099,0
+RAND.US,D,20200204,000000,13.5956,13.6461,13.5956,13.6461,189.60636081045,0
+RAND.US,D,20200207,000000,13.4476,13.4476,13.0571,13.0571,735.37936623723,0
+RAND.US,D,20200211,000000,13.2538,13.6461,13.2538,13.6461,386.54556430418,0
+RAND.US,D,20200214,000000,13.4991,13.5468,13.3512,13.3512,427.39997353958,0
+RAND.US,D,20200218,000000,13.4991,13.6939,13.4476,13.6939,2500.4993549975,0
+RAND.US,D,20200220,000000,13.6939,13.7416,13.6939,13.7416,355.11909566157,0
+RAND.US,D,20200221,000000,13.7416,13.7416,13.565,13.565,1954.7263495707,0
+RAND.US,D,20200225,000000,13.627,13.627,13.0085,13.0085,1041.2636610254,0
+RAND.US,D,20200226,000000,13.1259,13.1259,13.1259,13.1259,408.54409235401,0
+RAND.US,D,20200227,000000,13.102,13.1239,13.0085,13.0085,4996.808514176,0
+RAND.US,D,20200228,000000,12.8634,12.912,12.7918,12.7918,730.14162146346,0
+RAND.US,D,20200302,000000,12.7154,13.1239,12.7154,12.7154,768.90093278935,0
+RAND.US,D,20200303,000000,12.7641,12.9617,12.7154,12.9617,4653.2124570168,0
+RAND.US,D,20200304,000000,14.6227,14.9778,13.6939,14.1846,11571.225754212,0
+RAND.US,D,20200305,000000,13.9879,14.3296,13.9383,13.9383,2825.2395309712,0
+RAND.US,D,20200306,000000,13.2538,14.3296,12.7154,13.8418,1662.4601911944,0
+RAND.US,D,20200309,000000,12.9607,13.0571,12.7154,12.7154,5632.6707297116,0
+RAND.US,D,20200310,000000,12.8137,13.1211,12.8137,13.1211,799.27985247721,0
+RAND.US,D,20200311,000000,14.0862,14.0862,13.3034,13.8418,2459.6449457621,0
+RAND.US,D,20200312,000000,13.6939,13.6939,12.323,13.0571,5721.7123908657,0
+RAND.US,D,20200313,000000,13.6939,13.6939,13.1498,13.5077,623.29162807856,0
+RAND.US,D,20200316,000000,12.2266,13.6232,12.2266,13.5956,707.09554445887,0
+RAND.US,D,20200317,000000,13.4476,13.4476,12.8634,12.8634,672.52642895199,0
+RAND.US,D,20200318,000000,12.323,12.4853,10.7594,10.7594,2654.4890513463,0
+RAND.US,D,20200319,000000,10.2707,11.9412,10.22,11.757,50035.128274864,0
+RAND.US,D,20200320,000000,19.3661,20.1498,11.0543,12.1283,216860.44196628,0
+RAND.US,D,20200323,000000,13.5468,13.5468,10.221,10.4176,22654.293695508,0
+RAND.US,D,20200324,000000,10.3689,10.5638,9.93938,10.5638,11336.574788346,0
+RAND.US,D,20200325,000000,11.4429,12.471,9.92691,10.075,16058.925476377,0
+RAND.US,D,20200326,000000,9.97758,11.3112,9.92691,10.2449,18747.98364323,0
+RAND.US,D,20200327,000000,10.4874,10.7117,9.78094,10.0253,15933.219601807,0
+RAND.US,D,20200330,000000,11.3464,11.3464,10.1981,10.7117,19153.38508872,0
+RAND.US,D,20200331,000000,10.9064,11.1508,10.1236,10.9647,10298.453774185,0
+RAND.US,D,20200401,000000,10.1236,11.8849,10.1236,11.8114,39620.396566701,0
+RAND.US,D,20200402,000000,11.737,11.737,10.663,10.9561,13968.017762688,0
+RAND.US,D,20200403,000000,10.221,10.7594,9.97758,10.264,9838.5797830485,0
+RAND.US,D,20200406,000000,10.1532,10.6907,10.075,10.3689,10509.011114091,0
+RAND.US,D,20200407,000000,10.6115,10.6115,10.0253,10.3375,4517.0310928988,0
+RAND.US,D,20200408,000000,10.3194,10.4644,10.0253,10.3689,4003.7321050693,0
+RAND.US,D,20200409,000000,10.3689,10.3689,10.075,10.3689,3814.1257442589,0
+RAND.US,D,20200413,000000,10.1723,10.516,9.97758,10.4644,2837.8101184283,0
+RAND.US,D,20200414,000000,10.2707,10.7117,10.0253,10.6115,1417.333735782,0
+RAND.US,D,20200415,000000,10.4176,10.516,10.1236,10.3194,1518.9459843931,0
+RAND.US,D,20200416,000000,10.1236,10.3194,10.075,10.2707,2000.8185035799,0
+RAND.US,D,20200417,000000,10.159,10.3689,10.075,10.3689,3196.0718609541,0
+RAND.US,D,20200420,000000,10.516,10.8586,10.4644,10.8082,8005.3691122292,0
+RAND.US,D,20200421,000000,10.4176,11.0038,10.3689,10.516,9733.8248875731,0
+RAND.US,D,20200422,000000,10.9064,11.0038,10.075,10.1723,4826.0580345511,0
+RAND.US,D,20200423,000000,10.516,10.7117,10.3194,10.663,3717.7512404215,0
+RAND.US,D,20200424,000000,10.4367,10.7117,10.4176,10.5866,1268.581784207,0
+RAND.US,D,20200427,000000,10.663,10.9064,10.4769,10.9064,4633.3090268764,0
+RAND.US,D,20200428,000000,10.8586,11.0038,10.516,10.8826,8078.697539062,0
+RAND.US,D,20200429,000000,10.7594,10.9064,10.516,10.7594,3202.3571546826,0
+RAND.US,D,20200430,000000,10.663,15.8456,10.663,12.6171,309766.51121446,0
+RAND.US,D,20200501,000000,12.7154,13.4018,11.4429,12.2266,45894.167256723,0
+RAND.US,D,20200504,000000,11.8849,12.4224,11.737,12.0796,14612.260369862,0
+RAND.US,D,20200505,000000,12.0796,12.7154,11.737,11.9823,9091.677378309,0
+RAND.US,D,20200506,000000,12.2266,12.7154,11.8849,12.262,11894.91838123,0
+RAND.US,D,20200507,000000,12.323,12.7154,12.0796,12.471,12131.664445005,0
+RAND.US,D,20200508,000000,12.6171,13.6461,12.3737,13.6461,40081.318106793,0
+RAND.US,D,20200511,000000,14.6227,16.0422,13.6939,14.6227,84018.663916035,0
+RAND.US,D,20200512,000000,13.3665,18.1844,13.2109,15.2307,98025.44099005,0
+RAND.US,D,20200513,000000,14.1435,14.9988,10.8013,12.2801,32861.610710629,0
+RAND.US,D,20200514,000000,12.6677,13.2109,11.0362,12.8232,21200.295746309,0
+RAND.US,D,20200515,000000,11.8897,12.3784,11.0352,11.3464,21818.349629614,0
+RAND.US,D,20200518,000000,11.8134,12.6037,11.2683,11.5794,12885.899692428,0
+RAND.US,D,20200519,000000,11.3464,11.7331,10.8797,11.2673,12413.455113834,0
+RAND.US,D,20200520,000000,11.2673,11.6567,11.0352,11.1909,7547.5902190017,0
+RAND.US,D,20200521,000000,11.4248,11.9679,10.5694,11.1909,29374.320240254,0
+RAND.US,D,20200522,000000,11.2433,12.2353,10.3804,10.6287,39843.524494064,0
+RAND.US,D,20200526,000000,10.3708,10.4129,9.29503,9.69789,21725.11777264,0
+RAND.US,D,20200527,000000,10.2668,10.2668,9.62246,9.73897,11765.022310841,0
+RAND.US,D,20200528,000000,10.1895,10.1895,9.86201,9.86201,6827.9240870858,0
+RAND.US,D,20200529,000000,9.86201,9.98147,9.63583,9.83531,6753.5481112983,0
+RAND.US,D,20200601,000000,9.88501,9.88501,9.63583,9.75609,4856.436954239,0
+RAND.US,D,20200602,000000,9.50791,9.63106,9.42009,9.43822,5523.7256384172,0
+RAND.US,D,20200603,000000,9.32558,9.49932,9.29121,9.3943,11558.655166754,0
+RAND.US,D,20200604,000000,9.29121,10.8701,9.20434,9.63583,20836.79625901,0
+RAND.US,D,20200605,000000,9.9651,10.3623,9.4029,9.55755,18397.054743388,0
+RAND.US,D,20200608,000000,9.80959,9.96998,9.67117,9.87828,16757.640629198,0
+RAND.US,D,20200609,000000,9.99473,10.3623,9.68931,10.2315,4619.6908904646,0
+RAND.US,D,20200610,000000,10.3537,10.3537,9.77431,9.9996,2747.7209083194,0
+RAND.US,D,20200611,000000,9.79146,9.9423,9.29121,9.49932,15322.498561185,0
+RAND.US,D,20200612,000000,9.32558,9.57569,9.29121,9.34371,11073.640000704,0
+RAND.US,D,20200615,000000,9.36472,9.37713,9.36472,9.37713,871.56073035523,0
+RAND.US,D,20200616,000000,9.82196,9.82196,9.35135,9.35135,6502.1363621574,0
+RAND.US,D,20200617,000000,9.71602,12.2877,9.69307,10.0158,74040.760122005,0
+RAND.US,D,20200618,000000,10.0339,10.137,9.46304,10.1027,9447.8440229253,0
+RAND.US,D,20200619,000000,10.5503,10.769,9.72364,10.3623,8509.2401594658,0
+RAND.US,D,20200622,000000,10.3099,10.3099,9.81241,10.3003,2909.0434473515,0
+RAND.US,D,20200623,000000,9.64445,9.92886,9.64445,9.81427,9214.2406060152,0
+RAND.US,D,20200624,000000,9.80101,9.80101,9.48978,9.48978,5604.3869079333,0
+RAND.US,D,20200625,000000,9.38667,9.38667,9.38667,9.38667,595.00780630021,0
+RAND.US,D,20200626,000000,9.35135,9.40958,9.35135,9.3695,4697.2095131164,0
+RAND.US,D,20200629,000000,9.3695,9.41054,9.14516,9.3189,9043.4901263903,0
+RAND.US,D,20200630,000000,9.19576,9.47163,9.19576,9.47163,2094.050360553,0
+RAND.US,D,20200701,000000,9.33416,9.47163,9.33416,9.3609,1146.0185565007,0
+RAND.US,D,20200702,000000,9.28262,9.45444,9.23871,9.45444,9135.6744344086,0
+RAND.US,D,20200706,000000,9.34658,9.34658,9.23871,9.29217,924.98572704768,0
+RAND.US,D,20200707,000000,9.23871,9.28835,9.20434,9.20434,1883.4930206475,0
+RAND.US,D,20200708,000000,9.25972,9.25972,9.06545,9.06545,2856.6659996138,0
+RAND.US,D,20200709,000000,9.03614,9.03614,8.98039,8.98039,597.10290420971,0
+RAND.US,D,20200710,000000,8.95891,9.06545,8.85048,8.95891,4230.0026792962,0
+RAND.US,D,20200713,000000,9.0917,9.13657,9.0917,9.09838,5224.1266373576,0
+RAND.US,D,20200714,000000,9.08311,9.2559,9.08311,9.10983,6648.7932158229,0
+RAND.US,D,20200715,000000,9.08311,9.08311,9.08311,9.08311,393.87840698746,0
+RAND.US,D,20200716,000000,9.14516,9.18716,9.0917,9.0917,1193.1582594647,0
+RAND.US,D,20200717,000000,9.27402,9.27402,9.24826,9.24826,908.22494377162,0
+RAND.US,D,20200720,000000,9.34944,9.45444,9.32558,9.4535,12487.831089621,0
+RAND.US,D,20200721,000000,9.32558,9.87059,9.28262,9.49932,6905.4427097376,0
+RAND.US,D,20200722,000000,9.63965,9.63965,9.41149,9.49932,1091.5460108535,0
+RAND.US,D,20200723,000000,9.20339,9.32558,9.20339,9.32558,3707.275750874,0
+RAND.US,D,20200724,000000,9.29503,9.29503,9.19671,9.19671,1161.7317908221,0
+RAND.US,D,20200727,000000,9.29503,9.29503,9.29503,9.29503,1575.5136279498,0
+RAND.US,D,20200728,000000,9.10029,9.10029,9.0917,9.0917,1732.6459711629,0
+RAND.US,D,20200729,000000,9.10029,9.16998,9.0917,9.0917,4696.1619641617,0
+RAND.US,D,20200731,000000,9.08311,9.0917,9.08311,9.0917,2432.4086729385,0
+RAND.US,D,20200803,000000,8.99834,9.24826,8.99834,8.99834,2867.1414891614,0
+RAND.US,D,20200804,000000,8.99834,9.02382,8.94583,9.02382,8131.0749867997,0
+RAND.US,D,20200805,000000,9.2177,9.42009,9.17857,9.19576,3170.93068604,0
+RAND.US,D,20200806,000000,9.34658,9.43822,9.18716,9.18716,4325.3296341788,0
+RAND.US,D,20200807,000000,10.9054,11.4485,9.28262,9.78289,19555.643887346,0
+RAND.US,D,20200810,000000,9.19576,9.9996,9.18716,9.9996,1656.1748974659,0
+RAND.US,D,20200811,000000,9.95555,9.97368,9.67117,9.87059,2889.1400172112,0
+RAND.US,D,20200812,000000,9.89456,9.89456,9.67117,9.72364,2493.1665123142,0
+RAND.US,D,20200813,000000,9.71987,9.71987,9.71987,9.71987,549.96320124579,0
+RAND.US,D,20200814,000000,9.72364,9.72364,9.506,9.56232,5943.7927692735,0
+RAND.US,D,20200817,000000,9.5671,9.62819,9.54991,9.54991,3403.4865539954,0
+RAND.US,D,20200818,000000,9.54991,9.73415,9.49932,9.49932,2735.1503208624,0
+RAND.US,D,20200819,000000,9.62819,9.67976,9.60051,9.60146,1798.6415553124,0
+RAND.US,D,20200820,000000,9.63583,9.63583,9.63583,9.63583,495.49065559859,0
+RAND.US,D,20200821,000000,9.71602,10.5447,9.6196,10.1465,4895.1962655649,0
+RAND.US,D,20200824,000000,9.62819,10.0663,9.62819,10.0482,2012.3415420822,0
+RAND.US,D,20200825,000000,9.46304,9.46304,9.46304,9.46304,483.96761709629,0
+RAND.US,D,20200826,000000,9.70743,9.74752,9.68931,9.71602,2429.2660260743,0
+RAND.US,D,20200827,000000,9.86299,9.86299,9.86299,9.86299,342.54850820452,0
+RAND.US,D,20200828,000000,9.73897,9.98147,9.71602,9.98147,4970.6197903072,0
+RAND.US,D,20200831,000000,9.76477,9.76477,9.75609,9.75609,5249.2678122717,0
+RAND.US,D,20200901,000000,9.75609,9.80666,9.75609,9.80666,3208.6424484111,0
+RAND.US,D,20200902,000000,9.83531,9.84389,9.75609,9.75609,4057.1571017618,0
+RAND.US,D,20200903,000000,9.6196,9.71602,9.60623,9.71602,3641.2801667245,0
+RAND.US,D,20200908,000000,9.75609,10.0005,9.75609,9.90313,635.86221553561,0
+RAND.US,D,20200910,000000,10.0091,10.0091,9.77431,9.77431,1020.3126819303,0
+RAND.US,D,20200911,000000,9.93646,9.93646,9.92028,9.92028,687.19211431855,0
+RAND.US,D,20200914,000000,9.75609,9.75609,9.67976,9.67976,1613.225390321,0
+RAND.US,D,20200915,000000,9.84018,9.84018,9.84018,9.84018,722.80877878018,0
+RAND.US,D,20200916,000000,9.80101,9.84973,9.71698,9.71698,2863.9988422971,0
+RAND.US,D,20200917,000000,9.71987,9.71987,9.62819,9.63583,3176.1684308138,0
+RAND.US,D,20200922,000000,9.54991,9.54991,9.54991,9.54991,128.84852143473,0
+RAND.US,D,20200923,000000,9.65207,9.68931,9.57474,9.57474,1154.3989481388,0
+RAND.US,D,20200924,000000,9.54228,9.54228,9.54228,9.54228,517.48918364842,0
+RAND.US,D,20200925,000000,9.54132,9.66635,9.44586,9.48978,3851.83750663,0
+RAND.US,D,20200928,000000,9.48978,9.49932,9.48978,9.49168,1121.9249305414,0
+RAND.US,D,20200929,000000,9.50887,9.53655,9.49932,9.49932,1065.3572869847,0
+RAND.US,D,20200930,000000,9.50791,9.64918,9.44968,9.58428,2785.4326706906,0
+RAND.US,D,20201001,000000,9.73897,9.73897,9.41149,9.41149,1618.4631350948,0
+RAND.US,D,20201002,000000,9.58714,9.58714,9.58714,9.58714,225.22302527209,0
+RAND.US,D,20201005,000000,9.78289,9.78289,9.62819,9.62819,419.01958190155,0
+RAND.US,D,20201006,000000,9.52795,9.63201,9.52795,9.63201,1530.4690228954,0
+RAND.US,D,20201007,000000,9.62819,9.62819,9.62819,9.62819,901.93965004309,0
+RAND.US,D,20201008,000000,9.52509,9.65304,9.52509,9.65304,383.40291743992,0
+RAND.US,D,20201014,000000,9.71602,9.71891,9.62819,9.62819,2396.7920084769,0
+RAND.US,D,20201015,000000,9.5165,9.73897,9.5165,9.73029,951.17445091653,0
+RAND.US,D,20201016,000000,9.67117,9.86201,9.57569,9.74752,4770.5379399492,0
+RAND.US,D,20201019,000000,9.85344,9.85344,9.85344,9.85344,258.74459182421,0
+RAND.US,D,20201020,000000,9.7484,9.7484,9.73897,9.73897,641.09996030938,0
+RAND.US,D,20201021,000000,9.72364,9.72364,9.72364,9.72364,235.69851481962,0
+RAND.US,D,20201026,000000,9.72364,9.72364,9.57569,9.60146,1662.4601911944,0
+RAND.US,D,20201027,000000,9.77431,10.0091,9.77431,10.0091,2080.4322241412,0
+RAND.US,D,20201028,000000,10.0596,10.8645,10.0425,10.8645,4373.5168860975,0
+RAND.US,D,20201029,000000,10.8195,11.0266,10.6201,11.0266,4248.8585604818,0
+RAND.US,D,20201030,000000,11.0181,11.0296,10.7249,11.0296,2106.6209480101,0
+RAND.US,D,20201102,000000,10.9923,11.0534,10.9923,11.0534,3291.3988158367,0
+RAND.US,D,20201103,000000,10.2935,10.2935,10.2935,10.2935,377.1176237114,0
+RAND.US,D,20201104,000000,9.80101,10.7842,9.80101,10.7842,1765.1199887603,0
+RAND.US,D,20201105,000000,10.914,11.0439,10.7232,11.0439,2146.4278082907,0
+RAND.US,D,20201106,000000,10.7891,10.8797,10.2935,10.7756,1516.8508864836,0
+RAND.US,D,20201109,000000,10.6201,10.8195,10.602,10.8195,1106.2116962201,0
+RAND.US,D,20201110,000000,10.828,11.209,10.5895,11.209,707.09554445887,0
+RAND.US,D,20201111,000000,10.4311,10.4311,10.4311,10.4311,266.07743450749,0
+RAND.US,D,20201116,000000,11.0105,11.0105,11.0105,11.0105,1050.6916016181,0
+RAND.US,D,20201118,000000,10.7489,10.7489,10.7489,10.7489,335.21566552124,0
+RAND.US,D,20201123,000000,10.9017,10.9017,10.7164,10.7164,1082.1180702608,0
+RAND.US,D,20201124,000000,10.8922,10.8922,10.8586,10.8586,1116.6871857676,0
+RAND.US,D,20201125,000000,10.6564,10.6564,10.6564,10.6564,723.85632773493,0
+RAND.US,D,20201127,000000,10.7394,10.8415,10.7394,10.8415,1016.1224861113,0
+RAND.US,D,20201130,000000,10.6811,10.7928,10.6811,10.7918,7018.577996851,0
+RAND.US,D,20201202,000000,10.7249,10.7249,10.6564,10.6564,2267.9434870422,0
+RAND.US,D,20201204,000000,10.7384,10.7413,10.7384,10.7413,1000.40925179,0
+RAND.US,D,20201207,000000,10.9007,10.9007,10.8195,10.8195,871.56073035523,0
+RAND.US,D,20201208,000000,10.7164,10.8082,10.7164,10.7928,719.66613191592,0
+RAND.US,D,20201209,000000,10.7928,10.7928,10.7631,10.7631,2236.5170183995,0
+RAND.US,D,20201210,000000,10.8043,10.8043,10.5083,10.5083,2249.0876058566,0
+RAND.US,D,20201211,000000,10.9218,10.9218,10.8998,10.8998,1058.0244443014,0
+RAND.US,D,20201214,000000,10.6488,10.6678,10.5846,10.5846,1383.8121692299,0
+RAND.US,D,20201215,000000,10.8195,10.8195,10.5846,10.6201,2104.5258501006,0
+RAND.US,D,20201216,000000,10.5266,10.7928,10.5179,10.7928,1430.9518721938,0
+RAND.US,D,20201217,000000,10.7928,10.7928,10.7928,10.7928,758.42544324181,0
+RAND.US,D,20201218,000000,10.5885,10.5885,10.5885,10.5885,592.9127083907,0
+RAND.US,D,20201221,000000,10.8013,11.3981,10.8013,11.209,10963.647360455,0
+RAND.US,D,20201222,000000,11.4162,12.0032,11.3112,12.0032,7805.2872618712,0
+RAND.US,D,20201223,000000,12.262,12.9263,12.2419,12.8499,16944.104343144,0
+RAND.US,D,20201224,000000,13.4103,13.4791,12.788,13.4523,21178.297218259,0
+RAND.US,D,20201228,000000,13.4523,17.2602,13.4523,15.6031,87810.791132244,0
+RAND.US,D,20201229,000000,16.1997,18.9967,15.8875,18.3495,76541.259477002,0
+RAND.US,D,20201230,000000,18.3123,18.422,13.8533,16.7142,55323.155398462,0
+RAND.US,D,20201231,000000,15.9734,17.0398,15.9734,16.2102,12380.981096236,0
+RAND.US,D,20210104,000000,15.7787,15.7787,13.8628,14.4623,14655.209877007,0
+RAND.US,D,20210105,000000,14.2686,15.4751,14.2686,14.911,9948.5724232976,0
+RAND.US,D,20210106,000000,14.0557,16.1186,14.0557,15.4275,10678.714044761,0
+RAND.US,D,20210107,000000,15.0054,15.6595,14.9224,15.6595,4518.0786418535,0
+RAND.US,D,20210108,000000,15.1993,15.521,15.0971,15.2718,5997.217765966,0
+RAND.US,D,20210111,000000,15.29,15.3234,15.2814,15.2814,1357.623445361,0
+RAND.US,D,20210112,000000,15.2633,15.8064,15.1993,15.3367,6153.3025602243,0
+RAND.US,D,20210113,000000,15.0418,15.0418,15.0418,15.0418,417.9720329468,0
+RAND.US,D,20210114,000000,15.4656,15.4656,15.0093,15.1067,1154.3989481388,0
+RAND.US,D,20210115,000000,15.1526,15.4991,15.1067,15.4991,1333.5298194017,0
+RAND.US,D,20210119,000000,15.5038,15.7415,15.1993,15.7415,3850.7899576753,0
+RAND.US,D,20210120,000000,15.8799,15.8894,13.8075,14.07,29143.859470208,0
+RAND.US,D,20210121,000000,13.9936,15.3931,13.9936,14.5358,3844.5046639468,0
+RAND.US,D,20210122,000000,14.7554,15.6595,14.4623,14.6246,4509.6982502155,0
+RAND.US,D,20210125,000000,14.9845,14.9845,14.9845,14.9845,442.06565890614,0
+RAND.US,D,20210126,000000,15.3225,15.3225,15.078,15.078,1224.5847281073,0
+RAND.US,D,20210127,000000,15.4942,15.4942,14.3936,14.5626,3597.2831106248,0
+RAND.US,D,20210128,000000,15.0647,17.225,15.0647,16.4661,20365.399229371,0
+RAND.US,D,20210129,000000,17.0322,17.1963,15.6881,15.6881,5447.2545647202,0
+RAND.US,D,20210201,000000,15.8436,16.2484,14.5711,15.2442,9044.537675345,0
+RAND.US,D,20210202,000000,15.2442,15.5038,15.2442,15.5038,770.99603069886,0
+RAND.US,D,20210203,000000,15.015,15.1993,12.9522,14.3697,26148.917008566,0
+RAND.US,D,20210204,000000,14.3697,14.8251,13.311,14.0852,3235.8787212347,0
+RAND.US,D,20210205,000000,13.5239,14.7373,13.5239,14.7373,2835.7150205188,0
+RAND.US,D,20210208,000000,14.5272,14.7936,13.8266,14.3697,3375.202732217,0
+RAND.US,D,20210209,000000,14.7039,14.7039,14.0461,14.7029,2626.205229568,0
+RAND.US,D,20210210,000000,13.837,14.8842,13.837,14.7841,3442.2458653213,0
+RAND.US,D,20210211,000000,14.7841,14.7841,14.2637,14.511,3475.7674318734,0
+RAND.US,D,20210212,000000,14.7421,14.8756,14.2953,14.2953,7112.8574027789,0
+RAND.US,D,20210216,000000,14.6742,14.7373,14.3697,14.554,9521.1724497581,0
+RAND.US,D,20210217,000000,14.4337,14.6179,13.9745,14.5444,15072.134360999,0
+RAND.US,D,20210218,000000,14.1846,14.6866,14.0012,14.2314,8533.3337854251,0
+RAND.US,D,20210219,000000,14.2551,14.6933,14.0748,14.4155,4148.2938608254,0
+RAND.US,D,20210222,000000,14.4986,14.6561,14.0108,14.3697,16424.520061586,0
+RAND.US,D,20210223,000000,14.4623,14.5081,14.112,14.112,2976.0865804558,0
+RAND.US,D,20210224,000000,14.197,14.554,14.1941,14.554,3886.4066221369,0
+RAND.US,D,20210225,000000,14.554,14.6561,14.2953,14.6561,4813.4874470941,0
+RAND.US,D,20210226,000000,15.015,15.6977,14.2953,15.5755,15147.557885741,0
+RAND.US,D,20210301,000000,15.9352,16.469,15.6595,15.7053,4502.3654075322,0
+RAND.US,D,20210302,000000,15.6813,15.7043,15.6575,15.6595,1473.9013793387,0
+RAND.US,D,20210303,000000,15.6595,15.6595,15.6595,15.6595,437.87546308712,0
+RAND.US,D,20210304,000000,14.7745,15.1067,14.7373,15.1067,1710.6474431131,0
+RAND.US,D,20210305,000000,15.6595,15.6595,14.8842,14.8842,3888.5017200464,0
+RAND.US,D,20210308,000000,14.8938,14.9988,14.3335,14.3697,15573.910310326,0
+RAND.US,D,20210309,000000,14.723,14.723,14.2036,14.7057,4897.2913634744,0
+RAND.US,D,20210310,000000,14.5807,14.7096,14.4337,14.4528,1478.0915751577,0
+RAND.US,D,20210311,000000,14.4623,14.4623,14.2036,14.2065,5446.2070157654,0
+RAND.US,D,20210312,000000,14.195,14.3058,14.195,14.2123,4876.3403843793,0
+RAND.US,D,20210315,000000,14.7268,14.7268,14.51,14.51,3626.6144813579,0
+RAND.US,D,20210316,000000,14.0509,14.4643,14.0509,14.3154,1115.6396368129,0
+RAND.US,D,20210317,000000,14.1482,15.204,14.0003,14.8832,13138.358990523,0
+RAND.US,D,20210318,000000,14.8718,15.7606,14.8718,15.7606,7941.4686259892,0
+RAND.US,D,20210319,000000,15.2699,15.7606,14.7592,15.7606,6204.6324590073,0
+RAND.US,D,20210322,000000,15.0933,15.7062,14.8986,14.9731,4369.3266902785,0
+RAND.US,D,20210323,000000,15.7511,15.922,15.122,15.6499,8505.0499636468,0
+RAND.US,D,20210324,000000,15.7606,16.1605,15.2231,16.1605,10089.991532189,0
+RAND.US,D,20210325,000000,16.2991,17.3834,16.1882,16.9901,9408.0371626446,0
+RAND.US,D,20210326,000000,17.6145,17.6145,16.4967,16.8508,1388.0023650489,0
+RAND.US,D,20210329,000000,17.1706,17.3834,16.0021,16.1786,2106.6209480101,0
+RAND.US,D,20210330,000000,16.3086,17.3834,16.0488,17.3834,5150.7982105248,0
+RAND.US,D,20210331,000000,17.1515,17.1515,16.698,16.698,2391.5542637031,0
+RAND.US,D,20210401,000000,16.93,17.5791,16.9204,17.1562,6650.8883137324,0
+RAND.US,D,20210406,000000,16.93,17.3834,16.93,17.3834,753.18769846804,0
+RAND.US,D,20210407,000000,16.93,16.93,16.93,16.93,434.73281622286,0
+RAND.US,D,20210408,000000,17.1562,17.1562,16.2246,16.2246,4764.2526462207,0
+RAND.US,D,20210409,000000,16.0069,16.8785,16.0069,16.3725,12908.945769432,0
+RAND.US,D,20210412,000000,16.2064,17.3471,16.0584,17.3471,3413.9620435429,0
+RAND.US,D,20210413,000000,17.3834,17.3834,16.1977,17.1515,6861.4456536379,0
+RAND.US,D,20210414,000000,16.865,17.3834,16.0116,17.3471,6808.0206569455,0
+RAND.US,D,20210415,000000,16.9568,17.2727,16.6703,16.7991,4955.9541049406,0
+RAND.US,D,20210416,000000,17.1419,17.3738,16.7896,16.9109,4690.9242193879,0
+RAND.US,D,20210419,000000,17.0876,17.4025,16.4842,17.3376,8272.4940956914,0
+RAND.US,D,20210420,000000,16.8182,17.2355,16.7352,16.995,7495.212771264,0
+RAND.US,D,20210421,000000,16.8737,17.5791,16.2895,17.3004,13838.121692299,0
+RAND.US,D,20210422,000000,16.9759,17.3004,16.6943,16.8555,2416.6954386172,0
+RAND.US,D,20210423,000000,17.1419,17.1419,17.1419,17.1419,373.97497684714,0
+RAND.US,D,20210427,000000,16.7324,16.7324,16.7324,16.7324,212.65243781504,0
+RAND.US,D,20210428,000000,17.2908,17.2908,17.2908,17.2908,470.34948068449,0
+RAND.US,D,20210429,000000,17.3185,17.3185,17.3185,17.3185,147.7044026203,0
+RAND.US,D,20210503,000000,16.995,17.015,16.9854,16.9854,1275.9146268902,0
+RAND.US,D,20210507,000000,17.3023,17.3023,17.3023,17.3023,310.07449060715,0
+RAND.US,D,20210510,000000,17.162,17.162,17.162,17.162,1576.5611769046,0
+RAND.US,D,20210511,000000,17.1525,17.1525,17.1525,17.1525,430.54262040385,0
+RAND.US,D,20210512,000000,17.3433,17.3433,17.3433,17.3433,733.28426832772,0
+RAND.US,D,20210513,000000,17.0703,17.0703,17.0703,17.0703,210.55733990553,0
+RAND.US,D,20210517,000000,16.9472,16.9472,16.4565,16.93,1380.6695223656,0
+RAND.US,D,20210518,000000,16.9472,16.9472,16.9472,16.9472,501.77594932711,0
+RAND.US,D,20210524,000000,17.1515,17.1515,17.1515,17.1515,2217.661137214,0
+RAND.US,D,20210528,000000,17.1992,17.1992,17.1992,17.1992,580.34212093365,0
+RAND.US,D,20210602,000000,17.1057,17.1152,17.1057,17.1152,1296.8656059853,0
+RAND.US,D,20210603,000000,17.1152,17.1152,17.1152,17.1152,389.68821116844,0
+RAND.US,D,20210604,000000,17.1324,17.2059,17.1324,17.1324,1609.035194502,0
+RAND.US,D,20210607,000000,17.1057,17.1057,17.1057,17.1057,2458.5973968074,0
+RAND.US,D,20210610,000000,17.1973,17.1973,17.1973,17.1973,235.69851481962,0
+RAND.US,D,20210611,000000,17.0359,17.0359,17.0036,17.0217,3941.9267167389,0
+RAND.US,D,20210614,000000,17.0036,17.0484,16.3295,16.8488,2546.5915090067,0
+RAND.US,D,20210616,000000,16.6578,16.6578,16.6578,16.6578,366.64213416386,0
+RAND.US,D,20210618,000000,17.0131,17.0217,17.0131,17.0217,472.444578594,0
+RAND.US,D,20210621,000000,16.6111,16.6111,15.8571,15.9802,839.08671275786,0
+RAND.US,D,20210623,000000,16.0145,16.0145,16.0145,16.0145,624.33917703332,0
+RAND.US,D,20210624,000000,16.0145,16.0145,16.0145,16.0145,175.98822439865,0
+RAND.US,D,20210625,000000,15.6137,15.8475,15.4188,15.8475,1885.588118557,0
+RAND.US,D,20210630,000000,15.6137,15.6137,15.6137,15.6137,1398.4778545964,0
+RAND.US,D,20210701,000000,15.3806,15.3806,15.1477,15.1477,1395.3352077322,0
+RAND.US,D,20210702,000000,15.6137,17.412,15.5964,17.2183,15921.696563304,0
+RAND.US,D,20210706,000000,16.7793,16.7793,15.8571,15.8571,3441.1983163665,0
+RAND.US,D,20210707,000000,14.5807,15.8475,14.5807,15.4742,3263.1149940584,0
+RAND.US,D,20210708,000000,15.6432,25.1501,15.6059,17.497,265833.35560102,0
+RAND.US,D,20210709,000000,17.2259,18.1768,16.4717,16.6761,13699.845230272,0
+RAND.US,D,20210712,000000,15.6232,16.7793,15.4742,16.6302,11247.533127192,0
+RAND.US,D,20210713,000000,16.2207,16.6761,15.6145,15.8475,10370.734652063,0
+RAND.US,D,20210714,000000,15.7349,16.7793,15.6938,16.3228,50931.830180134,0
+RAND.US,D,20210715,000000,15.8818,17.6927,15.878,17.0675,47245.505408355,0
+RAND.US,D,20210716,000000,16.3228,16.9186,15.6137,16.448,23453.573547984,0
+RAND.US,D,20210719,000000,15.8475,16.2599,14.9702,15.838,2141.1900635169,0
+RAND.US,D,20210720,000000,15.4217,16.425,14.6026,16.425,4549.5051104961,0
+RAND.US,D,20210721,000000,16.3133,16.3133,15.8189,15.8189,1385.9072671394,0
+RAND.US,D,20210722,000000,16.8508,16.994,16.4298,16.994,1811.2121427695,0
+RAND.US,D,20210723,000000,15.9401,15.9401,15.8571,15.8571,561.48623974808,0
+RAND.US,D,20210726,000000,15.8189,15.8189,15.8189,15.8189,450.44605054417,0
+RAND.US,D,20210727,000000,15.9448,15.9448,15.9448,15.9448,664.14603731396,0
+RAND.US,D,20210728,000000,15.8676,15.8676,15.8676,15.8676,277.60047300978,0
+RAND.US,D,20210730,000000,16.1519,16.1519,15.898,15.898,1263.3440394332,0
+RAND.US,D,20210802,000000,16.0564,16.0564,16.0564,16.0564,382.35536848517,0
+RAND.US,D,20210803,000000,16.0804,16.1262,15.9296,15.9296,1531.5165718502,0
+RAND.US,D,20210804,000000,15.9401,15.9401,15.6137,15.8475,10085.80133637,0
+RAND.US,D,20210806,000000,15.8475,15.8742,15.8475,15.8742,509.10879201039,0
+RAND.US,D,20210809,000000,15.8427,16.1778,15.8427,16.1778,940.69896136899,0
+RAND.US,D,20210810,000000,16.174,16.2016,16.174,16.174,1139.7332627722,0
+RAND.US,D,20210812,000000,16.7793,16.7793,16.7793,16.7793,146.65685366554,0
+RAND.US,D,20210813,000000,15.7807,16.9654,15.6137,15.6604,2033.2925211773,0
+RAND.US,D,20210816,000000,15.9496,16.7983,15.9496,16.7983,1234.0126687001,0
+RAND.US,D,20210817,000000,16.7324,16.7324,15.9724,16.1223,1298.9607038948,0
+RAND.US,D,20210818,000000,16.7419,16.7419,16.6674,16.7134,2752.9586530932,0
+RAND.US,D,20210819,000000,16.5596,16.7134,16.5596,16.7134,1206.7763958765,0
+RAND.US,D,20210820,000000,16.6761,16.7229,16.6761,16.7229,896.70190526933,0
+RAND.US,D,20210823,000000,16.7793,16.7793,16.7793,16.7793,1005.6469965637,0
+RAND.US,D,20210824,000000,16.7506,16.9463,16.6302,16.6302,2554.9719006447,0
+RAND.US,D,20210826,000000,17.0217,17.0217,17.0217,17.0217,421.11467981106,0
+RAND.US,D,20210827,000000,16.6302,17.0207,16.6206,16.6206,668.33623313298,0
+RAND.US,D,20210903,000000,16.7428,16.7428,16.3113,16.3113,1056.9768953467,0
+RAND.US,D,20210910,000000,16.3581,16.3581,16.2359,16.2359,2012.3415420822,0
+RAND.US,D,20210916,000000,15.8236,15.8236,15.8236,15.8236,547.86810333628,0
+RAND.US,D,20210920,000000,16.2168,16.2168,16.2168,16.2168,1410.0008930987,0
+RAND.US,D,20210922,000000,15.9362,16.5271,15.7481,16.5271,3675.8492822314,0
+RAND.US,D,20210923,000000,16.4641,16.4641,15.7023,15.8703,1703.3146004298,0
+RAND.US,D,20210924,000000,15.7023,15.7023,15.6088,15.6088,1405.8106972797,0
+RAND.US,D,20210927,000000,15.7023,15.7672,15.6088,15.7672,1863.5895905072,0
+RAND.US,D,20210928,000000,15.6088,15.6088,15.6088,15.6088,1023.4553287945,0
+RAND.US,D,20210929,000000,15.6088,15.6088,15.0733,15.1019,3075.6037311574,0
+RAND.US,D,20210930,000000,15.2679,15.2679,15.0733,15.121,1015.0749371565,0
+RAND.US,D,20211001,000000,15.4465,15.4465,14.9244,14.9244,2211.3758434854,0
+RAND.US,D,20211004,000000,14.9339,14.9339,14.071,14.6848,1636.2714673256,0
+RAND.US,D,20211006,000000,14.2123,14.5444,14.1779,14.5081,500.72840037236,0
+RAND.US,D,20211007,000000,14.3888,14.5301,14.0987,14.5301,1560.8479425833,0
+RAND.US,D,20211008,000000,14.6046,14.9797,14.6046,14.9797,329.97792074747,0
+RAND.US,D,20211011,000000,14.2332,14.2332,14.2332,14.2332,299.59900105961,0
+RAND.US,D,20211013,000000,14.5492,14.5492,14.5397,14.5397,755.28279637755,0
+RAND.US,D,20211015,000000,14.764,14.764,14.764,14.764,277.60047300978,0
+RAND.US,D,20211018,000000,14.764,14.764,14.6332,14.6332,1068.499933849,0
+RAND.US,D,20211019,000000,14.6237,14.7554,14.6046,14.7554,967.93523419259,0
+RAND.US,D,20211020,000000,14.5397,14.6475,14.3984,14.6475,877.84602408376,0
+RAND.US,D,20211022,000000,14.5301,14.5301,14.5301,14.5301,1219.3469833335,0
+RAND.US,D,20211026,000000,14.764,14.764,14.764,14.764,397.02105385172,0
+RAND.US,D,20211027,000000,14.3335,14.7086,14.2953,14.2953,2191.4724133451,0
+RAND.US,D,20211028,000000,14.3526,14.3526,14.3526,14.3526,124.65832561571,0
+RAND.US,D,20211029,000000,14.2953,14.3936,14.2581,14.2581,5603.3393589785,0
+RAND.US,D,20211101,000000,14.2772,14.3182,14.2772,14.3182,431.5901693586,0
+RAND.US,D,20211103,000000,14.6991,14.7554,14.5673,14.5673,689.28721222806,0
+RAND.US,D,20211104,000000,14.3621,14.7554,14.3411,14.7554,2738.2929677267,0
+RAND.US,D,20211105,000000,14.6189,14.764,14.6189,14.764,1059.0719932562,0
+RAND.US,D,20211108,000000,14.5673,14.7554,14.5673,14.7554,1657.2224464206,0
+RAND.US,D,20211109,000000,14.68,14.68,14.6704,14.6704,701.8577996851,0
+RAND.US,D,20211110,000000,14.9425,14.9425,14.9148,14.9148,828.61122321032,0
+RAND.US,D,20211111,000000,14.7468,14.8117,14.7468,14.8117,587.67496361693,0
+RAND.US,D,20211112,000000,14.8117,15.0084,14.8117,15.0084,1297.9131549401,0
+RAND.US,D,20211116,000000,15.5057,15.5057,14.4137,14.9339,1538.8494145335,0
+RAND.US,D,20211117,000000,15.2327,15.6088,15.2327,15.2709,3552.2385055704,0
+RAND.US,D,20211123,000000,15.5314,15.5314,15.4675,15.4675,406.44899444451,0
+RAND.US,D,20211124,000000,15.5373,15.5373,15.4675,15.4714,2140.1425145622,0
+RAND.US,D,20211126,000000,16.171,16.171,15.4962,15.4962,940.69896136899,0
+RAND.US,D,20211129,000000,15.2518,16.4088,15.2518,15.4962,456.73134427269,0
+RAND.US,D,20211130,000000,15.7023,15.7023,15.6832,15.7023,3167.7880391757,0
+RAND.US,D,20211201,000000,15.8331,15.9266,15.8331,15.9171,1843.6861603668,0
+RAND.US,D,20211202,000000,15.7023,15.9362,15.7023,15.9362,678.81172268052,0
+RAND.US,D,20211203,000000,15.2375,15.8703,14.5673,15.8703,790.89946083918,0
+RAND.US,D,20211206,000000,15.9362,16.2312,15.9362,15.9362,7272.0848439015,0
+RAND.US,D,20211207,000000,16.4984,16.4984,15.983,15.983,697.66760386609,0
+RAND.US,D,20211208,000000,16.2121,16.2121,16.2083,16.2083,511.2038899199,0
+RAND.US,D,20211210,000000,16.3858,16.447,16.3858,16.4049,8757.5092617425,0
+RAND.US,D,20211213,000000,16.4049,16.4881,16.4049,16.4881,6666.6015480537,0
+RAND.US,D,20211214,000000,16.1519,16.1519,16.1519,16.1519,280.74311987404,0
+RAND.US,D,20211220,000000,15.7359,15.7359,15.7359,15.7359,351.97644879731,0
+RAND.US,D,20211221,000000,16.1042,16.1328,15.6222,15.6222,1416.2861868273,0
+RAND.US,D,20211222,000000,16.1042,16.1424,16.0956,16.1291,3117.5056893476,0
+RAND.US,D,20211223,000000,15.878,15.878,15.878,15.878,171.79802857964,0
+RAND.US,D,20211228,000000,16.3028,16.3601,15.878,16.1186,2176.8067279786,0
+RAND.US,D,20211229,000000,16.067,16.067,16.067,16.067,651.57544985692,0
+RAND.US,D,20211230,000000,15.9724,15.9724,15.9724,15.9724,491.30045977957,0
+RAND.US,D,20211231,000000,16.0574,16.0574,16.0574,16.0574,315.31223538092,0
+RAND.US,D,20220103,000000,16.0814,16.0814,16.0814,16.0814,347.78625297829,0
+RAND.US,D,20220104,000000,16.53,16.53,15.9724,16.067,3319.6826376151,0
+RAND.US,D,20220106,000000,16.3219,16.3219,16.3219,16.3219,221.03282945307,0
+RAND.US,D,20220107,000000,16.1969,16.1969,16.1969,16.1969,736.42691519198,0
+RAND.US,D,20220111,000000,15.878,15.878,15.878,15.878,174.9406754439,0
+RAND.US,D,20220118,000000,15.5468,16.0192,15.5468,15.5564,1083.1656192155,0
+RAND.US,D,20220119,000000,15.5946,15.5946,15.5659,15.585,675.66907581626,0
+RAND.US,D,20220121,000000,15.7405,15.7405,15.6604,15.6604,584.53231675267,0
+RAND.US,D,20220124,000000,14.6494,15.4055,14.6016,14.6494,10177.985644389,0
+RAND.US,D,20220125,000000,14.4127,14.5817,13.7044,14.5817,5516.392795734,0
+RAND.US,D,20220126,000000,13.9402,14.4185,13.9402,14.0862,5511.1550509602,0
+RAND.US,D,20220128,000000,14.195,14.195,13.9402,13.9402,4667.8781423833,0
+RAND.US,D,20220131,000000,13.9402,13.9402,13.9402,13.9402,142.46665784653,0
+RAND.US,D,20220201,000000,14.0346,15.4055,12.9569,13.3263,16410.901925175,0
+RAND.US,D,20220202,000000,13.3636,13.6758,13.3263,13.3349,1858.3518457334,0
+RAND.US,D,20220203,000000,13.5058,14.0346,13.5058,13.753,1505.3278479813,0
+RAND.US,D,20220204,000000,13.7044,13.7044,13.2404,13.2404,1621.605781959,0
+RAND.US,D,20220207,000000,13.4209,14.3755,13.4209,14.3755,3619.2816386747,0
+RAND.US,D,20220209,000000,13.7807,14.3659,13.6328,14.0824,3791.0796672543,0
+RAND.US,D,20220211,000000,14.9797,14.9797,13.5154,13.5154,3026.368930284,0
+RAND.US,D,20220214,000000,14.0089,14.0089,13.756,13.756,476.63477441302,0
+RAND.US,D,20220215,000000,13.5154,14.7153,13.5154,14.7153,1736.8361669819,0
+RAND.US,D,20220217,000000,14.5406,14.5406,13.628,14.4127,2873.4267828899,0
+RAND.US,D,20220218,000000,13.5621,13.5621,13.3445,13.3445,1124.0200284509,0
+RAND.US,D,20220222,000000,13.7044,14.6494,13.7044,13.8933,4165.0546441014,0
+RAND.US,D,20220223,000000,13.9402,14.4127,13.9402,14.4127,509.10879201039,0
+RAND.US,D,20220224,000000,13.901,14.0442,13.8933,14.0442,1497.9950052981,0
+RAND.US,D,20220225,000000,14.3659,14.9282,13.714,13.714,2216.6135882592,0
+RAND.US,D,20220228,000000,14.2151,14.2151,13.7044,13.7044,796.13720561295,0
+RAND.US,D,20220301,000000,13.7044,13.714,13.7044,13.714,1681.31607238,0
+RAND.US,D,20220302,000000,14.2237,14.3154,14.1769,14.2237,1514.7557885741,0
+RAND.US,D,20220303,000000,14.5168,14.5168,14.1769,14.3564,5469.25309277,0
+RAND.US,D,20220304,000000,14.6589,14.6589,13.714,13.714,3827.7438806707,0
+RAND.US,D,20220307,000000,13.7044,13.7044,13.7044,13.7044,326.83527388321,0
+RAND.US,D,20220309,000000,14.6543,14.6543,14.6494,14.6494,620.1489812143,0
+RAND.US,D,20220310,000000,13.9402,14.2332,13.9402,14.2332,2773.9096321883,0
+RAND.US,D,20220311,000000,14.796,15.837,14.5578,15.3024,6336.6236273062,0
+RAND.US,D,20220314,000000,15.7415,15.7415,14.7964,15.5122,4507.603152306,0
+RAND.US,D,20220316,000000,15.2642,15.2738,15.2642,15.2738,801.37495038672,0
+RAND.US,D,20220317,000000,14.9588,14.9588,14.9588,14.9588,1022.4077798398,0
+RAND.US,D,20220318,000000,14.3668,14.5578,14.3668,14.5578,715.4759360969,0
+RAND.US,D,20220321,000000,14.5673,14.5673,14.3955,14.3955,2784.3851217358,0
+RAND.US,D,20220322,000000,14.8919,14.8919,14.6511,14.6511,1224.5847281073,0
+RAND.US,D,20220323,000000,14.4147,14.4147,14.4147,14.4147,319.50243119993,0
+RAND.US,D,20220324,000000,14.4814,14.4814,14.4814,14.4814,685.09701640904,0
+RAND.US,D,20220325,000000,15.0733,15.1783,14.4146,14.4241,8315.4436028363,0
+RAND.US,D,20220328,000000,14.8251,14.8251,14.6055,14.8203,3242.1640149633,0
+RAND.US,D,20220329,000000,14.8155,15.1401,14.7715,15.1401,1008.789643428,0
+RAND.US,D,20220330,000000,14.8394,14.8394,14.553,14.553,654.71809672118,0
+RAND.US,D,20220331,000000,14.5104,14.5104,14.4623,14.4623,593.96025734545,0
+RAND.US,D,20220406,000000,14.4878,14.4878,14.4623,14.4623,2957.2306992702,0
+RAND.US,D,20220407,000000,14.4622,14.4622,14.4146,14.4146,2108.7160459196,0
+RAND.US,D,20220408,000000,14.5578,14.5578,14.5578,14.5578,337.31076343075,0
+RAND.US,D,20220411,000000,15.1783,15.1783,15.1687,15.1687,797.18475456771,0
+RAND.US,D,20220412,000000,15.1385,15.1687,15.1385,15.1687,2133.8572208337,0
+RAND.US,D,20220414,000000,14.4413,15.1721,14.4413,14.7488,3464.2443933711,0
+RAND.US,D,20220419,000000,14.8155,15.1687,14.8155,15.1687,500.72840037236,0
+RAND.US,D,20220420,000000,14.4506,14.4506,14.4506,14.4506,227.31812318159,0
+RAND.US,D,20220422,000000,14.4223,14.806,14.4223,14.806,2334.9866201464,0
+RAND.US,D,20220425,000000,14.9462,14.9462,14.5578,14.5578,2029.1023253583,0
+RAND.US,D,20220427,000000,14.4432,14.4432,14.4146,14.4146,614.91123644053,0
+RAND.US,D,20220428,000000,14.4623,14.4623,14.4623,14.4623,383.40291743992,0
+RAND.US,D,20220429,000000,14.4146,14.4146,14.4146,14.4146,657.86074358544,0
+RAND.US,D,20220503,000000,14.7964,14.7964,14.4223,14.4223,324.7401759737,0
+RAND.US,D,20220509,000000,14.6399,14.6399,14.3192,14.3192,3920.9757376438,0
+RAND.US,D,20220510,000000,14.2133,14.3096,13.3645,14.3096,15620.002464336,0
+RAND.US,D,20220511,000000,14.193,14.3192,14.0805,14.3192,2613.6346421109,0
+RAND.US,D,20220512,000000,13.8925,13.8925,13.8925,13.8925,237.79361272913,0
+RAND.US,D,20220513,000000,13.8895,14.3191,13.6079,14.3191,1119.8298326319,0
+RAND.US,D,20220516,000000,14.3192,14.3192,14.1998,14.3192,2090.9077136888,0
+RAND.US,D,20220517,000000,14.7488,14.7488,14.7488,14.7488,377.1176237114,0
+RAND.US,D,20220520,000000,14.6533,14.6533,14.6533,14.6533,536.34506483399,0
+RAND.US,D,20220524,000000,13.8418,14.0805,13.8418,14.0805,548.91565229104,0
+RAND.US,D,20220525,000000,14.3001,14.3192,14.281,14.3192,421.11467981106,0
+RAND.US,D,20220526,000000,13.9612,13.9612,13.6033,13.6033,551.01075020054,0
+RAND.US,D,20220527,000000,14.1998,14.1998,14.0805,14.0805,1504.2802990266,0
+RAND.US,D,20220531,000000,14.1865,15.2378,14.1865,14.4951,2507.214321355,0
+RAND.US,D,20220601,000000,14.2975,14.5083,14.2251,14.2251,2030.2422006671,0
+RAND.US,D,20220602,000000,14.2733,14.2734,14.0612,14.0612,691.60957499742,0
+RAND.US,D,20220606,000000,13.9841,13.9841,13.9841,13.9841,496.67314306411,0
+RAND.US,D,20220607,000000,14.7556,14.7556,14.7459,14.746,1482.7611577906,0
+RAND.US,D,20220613,000000,13.9937,13.9937,13.9937,13.9937,182.49368095884,0
+RAND.US,D,20220616,000000,14.0323,14.0323,13.8394,13.8394,2131.8580002919,0
+RAND.US,D,20220621,000000,13.9842,13.9842,13.9842,13.9842,452.08661873894,0
+RAND.US,D,20220623,000000,14.0805,14.0805,14.0805,14.0805,293.4415438145,0
+RAND.US,D,20220627,000000,14.0902,14.0902,14.0805,14.0805,222.93262162585,0
+RAND.US,D,20220629,000000,14.0805,14.0805,14.0805,14.0805,762.11849718606,0
+RAND.US,D,20220630,000000,14.0805,14.0805,14.0805,14.0805,691.60957499742,0
+RAND.US,D,20220701,000000,14.0806,14.0806,13.9841,13.9841,776.63503998961,0
+RAND.US,D,20220707,000000,13.9358,13.9358,13.9358,13.9358,332.84358856697,0
+RAND.US,D,20220711,000000,13.5115,13.7507,12.5761,13.7507,2179.5552123607,0
+RAND.US,D,20220712,000000,13.0292,13.7429,12.9618,13.7429,3735.9359800835,0
+RAND.US,D,20220714,000000,13.5983,13.5983,13.5018,13.5019,4361.1842165504,0
+RAND.US,D,20220715,000000,13.5308,13.5308,13.5308,13.5308,202.19470333508,0
+RAND.US,D,20220720,000000,13.8683,13.8683,13.8683,13.8683,474.8983288588,0
+RAND.US,D,20220721,000000,14.1865,14.1865,14.1865,14.1865,312.1056702762,0
+RAND.US,D,20220726,000000,14.1576,14.1576,14.1576,14.1576,153.46059535175,0
+RAND.US,D,20220802,000000,13.8394,18.1311,13.8394,15.9708,30798.919349548,0
+RAND.US,D,20220803,000000,15.4886,15.8237,15.4886,15.8237,424.09042904639,0
+RAND.US,D,20220804,000000,13.8395,15.363,13.8395,15.363,4784.2377496823,0
+RAND.US,D,20220805,000000,15.1896,15.1896,15.1896,15.1896,575.47723256907,0
+RAND.US,D,20220808,000000,14.2444,14.5193,13.5018,13.5018,5653.1565260659,0
+RAND.US,D,20220809,000000,13.5115,13.5211,13.5115,13.5211,745.52816255344,0
+RAND.US,D,20220811,000000,14.2251,14.2251,14.2251,14.2251,273.74052143826,0
+RAND.US,D,20220812,000000,14.119,14.119,13.8683,13.8683,636.65409152686,0
+RAND.US,D,20220816,000000,14.1287,14.1287,14.1287,14.1287,359.80288234498,0
+RAND.US,D,20220822,000000,13.7911,13.7911,13.7911,13.7911,522.59554092759,0
+RAND.US,D,20220829,000000,14.6237,14.6237,14.1048,14.1048,1699.4724039292,0
+RAND.US,D,20220831,000000,13.9828,13.9828,13.9828,13.9828,397.1630960487,0
+RAND.US,D,20220901,000000,14.3238,14.3238,14.0683,14.0683,1103.2308223575,0
+RAND.US,D,20220902,000000,14.3141,14.3238,13.8756,13.8756,1036.523842401,0
+RAND.US,D,20220906,000000,13.9341,13.9341,13.9341,13.9341,436.1610227925,0
+RAND.US,D,20220907,000000,13.8561,14.0268,13.8561,13.8562,474.1326883062,0
+RAND.US,D,20220909,000000,13.8659,14.257,13.8366,14.257,3277.8783689394,0
+RAND.US,D,20220912,000000,14.2751,14.3238,14.2751,14.3238,2257.77470622,0
+RAND.US,D,20220913,000000,14.2946,14.2946,14.2946,14.2946,14.3676572214,0
+RAND.US,D,20220921,000000,14.2946,14.2946,13.8854,13.8854,1637.9129232396,0
+RAND.US,D,20220922,000000,14.1384,14.1384,13.8366,13.8366,2373.7422252213,0
+RAND.US,D,20220923,000000,13.8366,13.9232,13.8366,13.9232,1113.4934346585,0
+RAND.US,D,20220926,000000,13.8366,13.9682,13.8366,13.9682,672.2011057155,0
+RAND.US,D,20220927,000000,13.8821,13.8821,13.8821,13.8821,404.3469246594,0
+RAND.US,D,20220930,000000,13.9482,14.2751,13.8366,14.2751,904.1361437181,0
+RAND.US,D,20221003,000000,14.2118,14.2118,13.8366,13.9838,1788.7733240643,0
+RAND.US,D,20221004,000000,13.9341,13.9341,13.9341,13.9341,316.0884588708,0
+RAND.US,D,20221005,000000,13.9406,13.9406,13.9406,13.9406,786.1161022566,0
+RAND.US,D,20221006,000000,14.1972,14.1972,14.1972,14.1972,233.9875604628,0
+RAND.US,D,20221011,000000,13.6346,13.6346,13.6346,13.6346,199.0946786394,0
+RAND.US,D,20221012,000000,13.6418,13.6418,13.5248,13.5248,493.6316516781,0
+RAND.US,D,20221013,000000,13.5833,13.6417,13.5833,13.6417,482.342778147,0
+RAND.US,D,20221017,000000,13.6223,13.6223,13.5961,13.5961,371.5065652962,0
+RAND.US,D,20221018,000000,13.6417,13.6417,13.6417,13.6417,566.4961990152,0
+RAND.US,D,20221019,000000,13.5248,13.6167,13.5248,13.6167,857.9543883636,0
+RAND.US,D,20221020,000000,13.4741,13.4741,13.3787,13.3787,1022.1561851796,0
+RAND.US,D,20221021,000000,13.4176,14.8598,13.3981,14.3238,5076.9143053047,0
+RAND.US,D,20221024,000000,13.4664,15.308,13.4664,14.509,9982.4429851827,0
+RAND.US,D,20221025,000000,14.4368,15.5711,13.8951,14.4018,8449.2087074133,0
+RAND.US,D,20221026,000000,13.8269,14.129,13.5541,14.0705,2250.5908776093,0
+RAND.US,D,20221027,000000,14.1095,15.4931,14.051,14.051,1076.5480303749,0
+RAND.US,D,20221028,000000,14.3823,15.2885,14.3823,14.5772,1319.7719419086,0
+RAND.US,D,20221031,000000,15.269,15.5808,14.47,14.47,2803.7456806332,0
+RAND.US,D,20221101,000000,14.3729,15.1034,14.2751,14.7233,2088.4416032535,0
+RAND.US,D,20221102,000000,14.3238,15.5808,14.3238,14.6649,2310.1140289551,0
+RAND.US,D,20221103,000000,14.3238,15.5808,14.3238,15.0254,2645.7014511978,0
+RAND.US,D,20221104,000000,14.6844,15.308,14.5187,15.2398,3200.9087766819,0
+RAND.US,D,20221107,000000,14.2751,15.5808,13.9438,14.2556,5512.0490668671,0
+RAND.US,D,20221108,000000,15.0741,15.4639,14.3336,14.3336,950.3178990726,0
+RAND.US,D,20221109,000000,14.5967,14.5967,14.5967,14.5967,1124.7823081896,0
+RAND.US,D,20221110,000000,14.6746,15.1034,14.5577,14.5577,2764.7477538894,0
+RAND.US,D,20221111,000000,14.4129,14.4129,14.1582,14.4129,222.6986869317,0
+RAND.US,D,20221114,000000,14.3238,14.3238,14.3238,14.3238,441.292328943,0
+RAND.US,D,20221115,000000,14.1874,14.1874,14.129,14.129,2985.3939183609,0
+RAND.US,D,20221116,000000,14.1972,16.487,14.1972,14.7721,18204.847960744,0
+RAND.US,D,20221117,000000,14.7136,14.7136,14.7136,14.7136,199.0946786394,0
+RAND.US,D,20221118,000000,14.6064,15.0839,14.3823,14.4797,2131.5445749177,0
+RAND.US,D,20221122,000000,14.6162,16.2532,14.5967,15.23,5330.4008291394,0
+RAND.US,D,20221123,000000,14.6557,14.6746,14.2849,14.4505,4589.4402210072,0
+RAND.US,D,20221125,000000,14.4408,14.4408,14.2654,14.392,1624.5715272483,0
+RAND.US,D,20221128,000000,14.2264,14.2264,14.1582,14.1582,958.5279889134,0
+RAND.US,D,20221129,000000,14.1387,14.1387,14.1387,14.1387,491.5791292179,0
+RAND.US,D,20221130,000000,13.9146,13.9633,13.9048,13.9048,1215.0932964384,0
+RAND.US,D,20221201,000000,14.2264,14.2264,14.2264,14.2264,177.5431928073,0
+RAND.US,D,20221202,000000,14.3851,14.3851,14.1608,14.1608,553.1548030239,0
+RAND.US,D,20221205,000000,14.129,14.129,14.129,14.129,157.0179682053,0
+RAND.US,D,20221206,000000,14.1871,14.1871,13.8854,14.1291,4182.0145126575,0
+RAND.US,D,20221207,000000,14.3872,14.4585,14.3726,14.4545,1579.4160331239,0
+RAND.US,D,20221208,000000,14.4919,14.4919,14.1017,14.2264,1438.8182446002,0
+RAND.US,D,20221209,000000,14.3901,14.3901,14.2946,14.3044,1635.8604007794,0
+RAND.US,D,20221212,000000,14.4325,14.4325,14.4325,14.4325,181.6482377277,0
+RAND.US,D,20221213,000000,14.2264,14.5089,14.2264,14.4213,1248.9599170317,0
+RAND.US,D,20221214,000000,14.548,14.548,14.548,14.548,554.181064254,0
+RAND.US,D,20221215,000000,14.4768,14.4798,14.3092,14.47,3210.1451277528,0
+RAND.US,D,20221216,000000,14.36,14.36,13.94,13.96,2115,0
+RAND.US,D,20221220,000000,14.0934,14.0934,13.97,13.97,573,0
+RAND.US,D,20221222,000000,13.97,14.08,13.95,13.95,737,0
+RAND.US,D,20221228,000000,13.95,13.95,13.5952,13.5952,3123,0
+RAND.US,D,20221229,000000,13.4,13.48,13.29,13.29,1608,0
+RAND.US,D,20221230,000000,13.75,13.75,13.3155,13.32,2395,0
+RAND.US,D,20230103,000000,13.8161,13.8161,13.8161,13.8161,167,0
+RAND.US,D,20230104,000000,13.8389,13.88,13.59,13.88,1765,0
+RAND.US,D,20230105,000000,13.84,14.09,13.84,14.09,1850,0
+RAND.US,D,20230106,000000,14.1,14.1,14.1,14.1,349,0
+RAND.US,D,20230109,000000,14,14.13,14,14,2413,0
+RAND.US,D,20230110,000000,14.18,14.18,14.135,14.135,407,0
+RAND.US,D,20230111,000000,13.5516,13.5516,13.5516,13.5516,439,0
+RAND.US,D,20230112,000000,13.7788,14.12,13.7788,14.12,770,0
+RAND.US,D,20230113,000000,14.12,14.1201,14.12,14.1201,1109,0
+RAND.US,D,20230117,000000,14.12,14.12,14.12,14.12,199,0
+RAND.US,D,20230118,000000,13.85,13.85,13.5611,13.5611,466,0
+RAND.US,D,20230119,000000,13.59,13.8517,13.59,13.8517,457,0
+RAND.US,D,20230123,000000,13.94,13.94,13.53,13.53,2528,0
+RAND.US,D,20230125,000000,13.6701,13.6701,13.6701,13.6701,148,0
+RAND.US,D,20230126,000000,13.96,13.96,13.96,13.96,288,0
+RAND.US,D,20230131,000000,13.9377,13.9377,13.9377,13.9377,471,0
+RAND.US,D,20230201,000000,13.91,13.91,13.91,13.91,474,0
+RAND.US,D,20230202,000000,13.91,13.9101,13.91,13.9101,223,0
+RAND.US,D,20230203,000000,13.91,13.9103,13.91,13.9103,511,0
+RAND.US,D,20230206,000000,13.91,13.91,13.91,13.91,1472,0
+RAND.US,D,20230210,000000,13.92,14,13.92,14,1152,0
+RAND.US,D,20230213,000000,13.7971,13.95,13.7971,13.95,2181,0
+RAND.US,D,20230221,000000,13.815,13.815,13.815,13.815,132,0
+RAND.US,D,20230223,000000,13.97,14.0221,13.9699,14.0221,1100,0
+RAND.US,D,20230302,000000,14,14,14,14,129,0
+RAND.US,D,20230307,000000,14.22,14.22,14.22,14.22,126,0
+RAND.US,D,20230308,000000,14.255,14.255,13.68,13.68,3372,0
+RAND.US,D,20230310,000000,13.85,13.85,13.715,13.715,662,0
+RAND.US,D,20230313,000000,13.68,13.69,13.68,13.68,3130,0
+RAND.US,D,20230314,000000,13.705,13.705,13.5,13.705,1992,0
+RAND.US,D,20230315,000000,13.71,13.71,13.61,13.71,364,0
+RAND.US,D,20230316,000000,13.7,13.7,13.7,13.7,258,0
+RAND.US,D,20230317,000000,13.73,14.1445,13.71,14.1445,504,0
+RAND.US,D,20230320,000000,13.7,13.7,13.7,13.7,425,0
+RAND.US,D,20230321,000000,13.7001,13.845,13.7001,13.845,1559,0
+RAND.US,D,20230322,000000,13.79,13.845,13.79,13.845,1121,0
+RAND.US,D,20230323,000000,13.845,13.845,13.845,13.845,653,0
+RAND.US,D,20230327,000000,13.73,13.895,13.73,13.895,608,0
+RAND.US,D,20230328,000000,13.895,13.895,13.4501,13.4909,2060,0
+RAND.US,D,20230329,000000,13.4501,13.5,13.4501,13.5,650,0
+RAND.US,D,20230330,000000,13.48,13.48,13.46,13.46,1068,0
+RAND.US,D,20230331,000000,13.45,13.45,13.42,13.42,826,0
+RAND.US,D,20230403,000000,13.065,13.4004,12.67,13.4004,3140,0
+RAND.US,D,20230404,000000,12.71,13.04,12.71,13.04,513,0
+RAND.US,D,20230412,000000,13.1136,13.1136,13.1136,13.1136,7355,0
+RAND.US,D,20230413,000000,12.67,13.46,12.67,13.43,1491,0
+RAND.US,D,20230417,000000,12.75,12.75,12.75,12.75,167,0
+RAND.US,D,20230418,000000,13,13,12.664,12.664,519,0
+RAND.US,D,20230421,000000,12.73,12.74,12.73,12.73,1856,0
+RAND.US,D,20230501,000000,13,13,13,13,173,0
+RAND.US,D,20230509,000000,13.26,13.26,13.1975,13.1975,1121,0
+RAND.US,D,20230510,000000,13.46,13.46,12.79,13.42,2735,0
+RAND.US,D,20230516,000000,13.3595,13.3595,12.79,12.79,897,0
+RAND.US,D,20230518,000000,12.81,13.1078,12.81,13.1078,1744,0
+RAND.US,D,20230519,000000,12.92,13.437,12.92,13.437,872,0
+RAND.US,D,20230522,000000,13.24,13.24,13.24,13.24,111,0
+RAND.US,D,20230524,000000,13.205,13.205,13.205,13.205,196,0
+RAND.US,D,20230525,000000,12.9001,13,12.9001,13,955,0
+RAND.US,D,20230531,000000,12.78,13.0995,12.6211,13.0995,1327,0
+RAND.US,D,20230607,000000,13.25,13.46,13.25,13.46,2098,0
+RAND.US,D,20230608,000000,13.46,13.46,13.46,13.46,533,0
+RAND.US,D,20230613,000000,13.27,13.27,13.27,13.27,227,0
+RAND.US,D,20230615,000000,13.9789,13.9789,12.8801,13.0101,840,0
+RAND.US,D,20230626,000000,13.5,13.5,13.5,13.5,160,0
+RAND.US,D,20230627,000000,13.5,13.5,13.5,13.5,114,0
+RAND.US,D,20230628,000000,13.5,13.5,13.5,13.5,129,0
+RAND.US,D,20230629,000000,13.5,13.695,13.5,13.55,2393,0
+RAND.US,D,20230630,000000,13.82,13.82,13.01,13.01,1649,0
+RAND.US,D,20230711,000000,13.105,13.19,13.105,13.19,1319,0
+RAND.US,D,20230717,000000,13.4953,13.4953,13.4953,13.4953,206,0
+RAND.US,D,20230718,000000,13.8899,13.8899,13.8899,13.8899,160,0
+RAND.US,D,20230725,000000,13.5202,13.5202,13.5202,13.5202,120,0
+RAND.US,D,20230727,000000,13.52,13.695,13.4,13.46,1942,0
+RAND.US,D,20230731,000000,13.46,13.46,13.46,13.46,276,0
+RAND.US,D,20230802,000000,13.3301,13.97,13.3301,13.97,909,0
+RAND.US,D,20230804,000000,13.5501,13.6974,13.35,13.4025,3938,0
+RAND.US,D,20230807,000000,13.33,13.47,13.33,13.47,839,0
+RAND.US,D,20230808,000000,13.5259,13.5259,13.5259,13.5259,404,0
+RAND.US,D,20230809,000000,13.8406,13.9599,13.8406,13.9599,427,0
+RAND.US,D,20230810,000000,13.5,13.5,13.5,13.5,185,0
+RAND.US,D,20230815,000000,13.14,13.1401,13,13,2706,0
+RAND.US,D,20230816,000000,12.91,13,12.795,13,5265,0
+RAND.US,D,20230821,000000,13.5573,13.58,13.17,13.56,3658,0
+RAND.US,D,20230822,000000,12.91,13.22,12.7,13.22,1046,0
+RAND.US,D,20230823,000000,13.5,13.5,13.5,13.5,459,0
+RAND.US,D,20230825,000000,13.52,13.52,13.52,13.52,260,0
+RAND.US,D,20230828,000000,13.49,13.51,13.49,13.51,339,0
+RAND.US,D,20230829,000000,13.51,13.62,13.51,13.62,905,0
+RAND.US,D,20230830,000000,13.3501,13.3501,13.35,13.3501,920,0
+RAND.US,D,20230831,000000,13.7699,13.7699,13.7699,13.7699,166,0
+RAND.US,D,20230907,000000,13.4273,13.4273,13.4273,13.4273,434,0
+RAND.US,D,20230908,000000,13.74,13.74,13.74,13.74,360,0
+RAND.US,D,20230911,000000,13.77,13.77,13.7001,13.75,1041,0
+RAND.US,D,20230914,000000,13.77,13.8,13.77,13.78,895,0
+RAND.US,D,20230915,000000,13.5,13.5,13.4781,13.5,920,0
+RAND.US,D,20230918,000000,13.5,13.5,13.5,13.5,508,0
+RAND.US,D,20230920,000000,13.44,13.44,13.44,13.44,604,0
+RAND.US,D,20230921,000000,13.62,13.62,13.44,13.44,435,0
+RAND.US,D,20230922,000000,13.478,13.478,13.478,13.478,251,0
+RAND.US,D,20230926,000000,13.63,13.63,13.63,13.63,263,0
+RAND.US,D,20230927,000000,13.44,13.44,13.17,13.32,903,0
+RAND.US,D,20230928,000000,13.6,13.6,13.6,13.6,379,0
+RAND.US,D,20230929,000000,13.1701,13.1701,13.17,13.17,1211,0
+RAND.US,D,20231002,000000,13.41,13.41,13.4,13.4,369,0
+RAND.US,D,20231005,000000,13.265,13.27,13.265,13.27,2010,0
+RAND.US,D,20231010,000000,13.515,13.74,13.515,13.72,515,0
+RAND.US,D,20231011,000000,13.0471,13.4055,13.0471,13.4055,1243,0
+RAND.US,D,20231016,000000,13.5,13.625,13.5,13.625,512,0
+RAND.US,D,20231017,000000,13.22,13.22,13.03,13.03,1189,0
+RAND.US,D,20231019,000000,13.08,13.0801,13.08,13.0801,664,0
+RAND.US,D,20231020,000000,13.5699,13.5699,13.5699,13.5699,214,0
+RAND.US,D,20231024,000000,13.11,13.2953,13.02,13.2953,1259,0
+RAND.US,D,20231030,000000,13.06,13.06,13.0201,13.0201,658,0
+RAND.US,D,20231031,000000,13,13.01,13,13.01,904,0
+RAND.US,D,20231103,000000,13.15,13.22,13.09,13.22,2334,0
+RAND.US,D,20231106,000000,13.1398,13.2882,13.1398,13.2501,2443,0
+RAND.US,D,20231107,000000,13.02,13.02,13.01,13.01,551,0
+RAND.US,D,20231109,000000,12.9901,12.9901,12.9901,12.9901,652,0
+RAND.US,D,20231110,000000,13.1,13.1,13.1,13.1,215,0
+RAND.US,D,20231113,000000,12.8,12.93,12.7,12.7,1916,0
+RAND.US,D,20231114,000000,12.74,12.99,12.74,12.952,407,0
+RAND.US,D,20231115,000000,12.83,12.83,12.81,12.81,829,0
+RAND.US,D,20231116,000000,12.83,12.9319,12.83,12.93,871,0
+RAND.US,D,20231117,000000,12.9301,12.9317,12.93,12.9317,1591,0
+RAND.US,D,20231121,000000,12.9809,12.99,12.855,12.855,2207,0
+RAND.US,D,20231122,000000,12.99,13,12.99,13,565,0
+RAND.US,D,20231127,000000,12.69,12.925,12.69,12.85,1637,0
+RAND.US,D,20231128,000000,12.86,12.86,12.86,12.86,654,0
+RAND.US,D,20231129,000000,12.51,12.7002,12.5,12.7,2920,0
+RAND.US,D,20231130,000000,12.81,12.81,12.81,12.81,196,0
+RAND.US,D,20231201,000000,12.82,12.8501,12.82,12.8501,875,0
+RAND.US,D,20231204,000000,12.76,13,12.76,12.999,1891,0
+RAND.US,D,20231205,000000,12.85,13.1,12.85,13.1,3668,0
+RAND.US,D,20231206,000000,13.145,13.75,13.145,13.45,6321,0
+RAND.US,D,20231207,000000,13.6001,14.0961,13.59,13.59,2434,0
+RAND.US,D,20231208,000000,14.13,14.13,13.8508,14.07,2096,0
+RAND.US,D,20231211,000000,14.13,14.23,13.975,14.1999,7760,0
+RAND.US,D,20231212,000000,14.2499,14.25,14.1001,14.2299,2652,0
+RAND.US,D,20231213,000000,14.23,14.24,13.8514,14.1441,9129,0
+RAND.US,D,20231214,000000,14.2,14.5534,14.0649,14.54,20136,0
+RAND.US,D,20231215,000000,13.9,13.9,13.64,13.68,7386,0
+RAND.US,D,20231218,000000,13.51,13.51,13.2773,13.473,3832,0
+RAND.US,D,20231219,000000,13.85,13.85,13.85,13.85,563,0
+RAND.US,D,20231220,000000,13.53,13.53,13.5,13.51,806,0
+RAND.US,D,20231222,000000,13.5,13.5,13.27,13.2896,1013,0
+RAND.US,D,20231227,000000,13.5,13.5,13.2701,13.47,1415,0
+RAND.US,D,20231228,000000,13.4,13.96,13.3869,13.96,1493,0
+RAND.US,D,20231229,000000,13.79,13.79,12.93,12.99,8046,0
+RAND.US,D,20240102,000000,12.95,12.98,12.81,12.97,3209,0
+RAND.US,D,20240103,000000,13.235,13.49,13.235,13.2902,2422,0
+RAND.US,D,20240105,000000,13.3,13.445,13.3,13.3018,5523,0
+RAND.US,D,20240110,000000,13.62,13.7104,13.62,13.6386,2262,0
+RAND.US,D,20240111,000000,14.0999,14.0999,13.535,13.6918,1206,0
+RAND.US,D,20240112,000000,13.6005,13.6016,13.6005,13.6016,1202,0
+RAND.US,D,20240116,000000,13.7499,13.75,13.34,13.54,5899,0
+RAND.US,D,20240118,000000,13.52,13.52,13.5,13.5,383,0
+RAND.US,D,20240119,000000,13.51,13.51,13.5,13.5,535,0
+RAND.US,D,20240122,000000,13.422,13.7499,13.13,13.13,4653,0
+RAND.US,D,20240123,000000,13.15,13.5,12.92,13.03,3516,0
+RAND.US,D,20240124,000000,13.03,13.0488,13.03,13.0488,683,0
+RAND.US,D,20240125,000000,13.196,13.196,13.07,13.07,814,0
+RAND.US,D,20240126,000000,13.07,13.07,13.07,13.07,214,0
+RAND.US,D,20240129,000000,13.08,13.08,13.08,13.08,196,0
+RAND.US,D,20240130,000000,13.2874,13.46,13.2337,13.46,1970,0
+RAND.US,D,20240131,000000,13.39,13.39,13.37,13.37,1081,0
+RAND.US,D,20240201,000000,13.3418,13.47,13.14,13.14,1071,0
+RAND.US,D,20240202,000000,13.42,13.4489,13.42,13.4489,789,0
+RAND.US,D,20240205,000000,13.415,13.415,13.415,13.415,370,0
+RAND.US,D,20240208,000000,13.4729,13.4729,13.4729,13.4729,537,0
+RAND.US,D,20240212,000000,13.48,13.48,13.48,13.48,359,0
+RAND.US,D,20240213,000000,13.57,13.57,13.57,13.57,285,0
+RAND.US,D,20240214,000000,13.415,13.415,13.4,13.415,2351,0
+RAND.US,D,20240215,000000,13.415,13.415,13.415,13.415,224,0
+RAND.US,D,20240216,000000,13.41,13.41,13.41,13.41,264,0
+RAND.US,D,20240220,000000,13.11,13.72,13.11,13.72,1461,0
+RAND.US,D,20240221,000000,13.67,13.75,13.46,13.5,6469,0
+RAND.US,D,20240222,000000,13.8603,13.8699,13.58,13.8699,2916,0
+RAND.US,D,20240223,000000,13.77,13.89,13.76,13.76,868,0
+RAND.US,D,20240226,000000,13.76,13.76,13.75,13.75,804,0
+RAND.US,D,20240227,000000,13.8,13.8,13.75,13.75,800,0
+RAND.US,D,20240228,000000,13.935,13.935,13.75,13.78,818,0
+RAND.US,D,20240229,000000,14.02,14.02,13.8001,13.8001,474,0
+RAND.US,D,20240301,000000,13.82,13.82,13.75,13.75,825,0
+RAND.US,D,20240304,000000,13.75,13.8755,13.75,13.8755,935,0
+RAND.US,D,20240305,000000,14.02,14.0501,13.75,13.75,5223,0
+RAND.US,D,20240306,000000,13.95,14.08,13.95,13.95,3661,0
+RAND.US,D,20240307,000000,13.7851,14.05,13.7851,13.99,2289,0
+RAND.US,D,20240308,000000,13.7879,13.7905,13.7879,13.7905,694,0
+RAND.US,D,20240311,000000,13.9,13.9,13.7729,13.8703,1229,0
+RAND.US,D,20240312,000000,13.75,13.95,13.75,13.875,4615,0
+RAND.US,D,20240313,000000,13.75,13.9873,13.75,13.875,1072,0
+RAND.US,D,20240314,000000,13.8,13.9498,13.8,13.915,1957,0
+RAND.US,D,20240315,000000,13.81,13.8269,13.8,13.8,1026,0
+RAND.US,D,20240321,000000,13.8,14.005,13.8,14.005,661,0
+RAND.US,D,20240322,000000,14.1,14.1,14.1,14.1,204,0
+RAND.US,D,20240325,000000,13.975,13.975,13.75,13.75,1315,0
+RAND.US,D,20240328,000000,13.97,13.97,13.97,13.97,914,0
+RAND.US,D,20240401,000000,14.03,14.03,13.76,13.8003,1397,0
+RAND.US,D,20240402,000000,14.174,14.174,14.14,14.14,533,0
+RAND.US,D,20240403,000000,13.99,14.0675,13.99,14.0675,1882,0
+RAND.US,D,20240404,000000,13.9017,13.9017,13.9017,13.9017,145,0
+RAND.US,D,20240405,000000,13.79,13.79,13.75,13.75,806,0
+RAND.US,D,20240408,000000,13.75,13.9706,13.75,13.9706,767,0
+RAND.US,D,20240409,000000,13.98,13.98,13.98,13.98,288,0
+RAND.US,D,20240412,000000,13.885,13.99,13.885,13.99,326,0
+RAND.US,D,20240415,000000,13.98,13.98,13.98,13.98,564,0
+RAND.US,D,20240416,000000,13.83,13.83,13.83,13.83,307,0
+RAND.US,D,20240418,000000,13.87,13.87,13.87,13.87,141,0
+RAND.US,D,20240419,000000,13.81,13.81,13.76,13.77,1027,0
+RAND.US,D,20240422,000000,13.85,13.85,13.85,13.85,414,0
+RAND.US,D,20240423,000000,13.8078,13.9,13.8078,13.855,2178,0
+RAND.US,D,20240424,000000,13.78,13.78,13.78,13.78,107,0
+RAND.US,D,20240425,000000,13.75,13.8998,13.75,13.8998,3748,0
+RAND.US,D,20240426,000000,13.685,14.19,13.685,14.19,3414,0
+RAND.US,D,20240429,000000,14,14.1,14,14.1,1757,0
+RAND.US,D,20240501,000000,14.0445,14.0445,14.0445,14.0445,739,0
+RAND.US,D,20240503,000000,14.1458,14.1458,13.83,13.83,385,0
+RAND.US,D,20240507,000000,14.01,14.01,14.01,14.01,138,0
+RAND.US,D,20240508,000000,14.19,14.19,13.82,13.82,504,0
+RAND.US,D,20240509,000000,14.1139,14.17,14.035,14.035,1508,0
+RAND.US,D,20240510,000000,14.15,14.51,13.936,14.3,2829,0
+RAND.US,D,20240513,000000,14.69,15.25,14.3501,14.7701,5180,0
+RAND.US,D,20240514,000000,14.8,15.2494,14.4461,15.2494,2048,0
+RAND.US,D,20240515,000000,14.95,14.95,14.95,14.95,490,0
+RAND.US,D,20240516,000000,14.8,14.8,14.3601,14.3601,1418,0
+RAND.US,D,20240517,000000,14.96,15,14.45,14.95,1533,0
+RAND.US,D,20240521,000000,14.76,15,14.76,15,1971,0
+RAND.US,D,20240523,000000,15,15.26,14.9999,15.26,9669,0
+RAND.US,D,20240524,000000,15.48,15.715,15.11,15.11,3285,0
+RAND.US,D,20240528,000000,15.26,15.26,14.99,15.26,12056,0
+RAND.US,D,20240529,000000,15.11,15.5,15.0001,15.5,6623,0
+RAND.US,D,20240530,000000,15.52,17.05,15.51,15.52,11365,0
+RAND.US,D,20240531,000000,16.5,19.6,15.57,16.99,31797,0
+RAND.US,D,20240603,000000,16.15,18.18,15.9599,17.98,6248,0
+RAND.US,D,20240604,000000,17.96,17.96,17.02,17.405,1821,0
+RAND.US,D,20240605,000000,16.38,17.26,16.29,17,2151,0
+RAND.US,D,20240606,000000,16.45,17.8,16.108,17.72,1581,0
+RAND.US,D,20240607,000000,15.6448,17.01,15.6448,16.295,5730,0
+RAND.US,D,20240610,000000,16.9,17.4,15.8,16,8840,0
+RAND.US,D,20240611,000000,15.6,15.81,15.6,15.81,663,0
+RAND.US,D,20240612,000000,16,16.061,16,16.05,964,0
+RAND.US,D,20240614,000000,16.6799,16.6799,15.55,15.55,1087,0
+RAND.US,D,20240617,000000,16.14,16.36,16.14,16.3,1836,0
+RAND.US,D,20240618,000000,15.77,16,15.751,16,1107,0
+RAND.US,D,20240620,000000,16.75,16.75,16,16.29,1664,0
+RAND.US,D,20240621,000000,15.5,16,15.5,16,977,0
+RAND.US,D,20240624,000000,16,16,15.5,15.98,2568,0
+RAND.US,D,20240625,000000,16.001,16.495,16,16.3603,2188,0
+RAND.US,D,20240626,000000,16,16.2,16,16,2033,0
+RAND.US,D,20240627,000000,16.29,16.29,15.8,15.8,3741,0
+RAND.US,D,20240628,000000,15.41,15.5,15.19,15.22,1313,0
+RAND.US,D,20240701,000000,16.18,16.18,14.01,14.01,5963,0
+RAND.US,D,20240702,000000,14.75,14.75,14.4036,14.59,5304,0
+RAND.US,D,20240703,000000,14.3,14.5,14.2001,14.2001,6073,0
+RAND.US,D,20240705,000000,14.4461,14.4461,14.25,14.36,2476,0
+RAND.US,D,20240708,000000,14.7204,14.771,14.4,14.69,1149,0
+RAND.US,D,20240709,000000,14.3,14.7223,14.3,14.6,1497,0
+RAND.US,D,20240710,000000,14.7,14.815,14.7,14.815,976,0
+RAND.US,D,20240711,000000,14.93,16.5775,14.93,16.5775,5797,0
+RAND.US,D,20240712,000000,16.78,16.94,16.337,16.85,1472,0
+RAND.US,D,20240715,000000,17.325,17.325,17.09,17.1,1042,0
+RAND.US,D,20240716,000000,17.75,17.79,16.88,17.79,1163,0
+RAND.US,D,20240717,000000,17.075,17.075,16.905,16.905,849,0
+RAND.US,D,20240718,000000,17.075,17.075,16.35,16.35,4237,0
+RAND.US,D,20240719,000000,17.04,17.04,15.6,16.37,1056,0
+RAND.US,D,20240722,000000,16.18,16.44,15.45,15.955,1475,0
+RAND.US,D,20240723,000000,16.175,16.4499,16.175,16.4,1627,0
+RAND.US,D,20240724,000000,16.9,16.98,16.88,16.88,689,0
+RAND.US,D,20240725,000000,17.08,17.09,16.3,17.09,781,0
+RAND.US,D,20240726,000000,16.96,17.07,16.96,17.07,715,0
+RAND.US,D,20240729,000000,16.778,17.08,16.778,17.08,965,0
+RAND.US,D,20240730,000000,17.35,17.35,17.32,17.32,536,0
+RAND.US,D,20240731,000000,16.82,17.24,16.45,17.24,954,0
+RAND.US,D,20240801,000000,17.2,17.2,17.025,17.2,675,0
+RAND.US,D,20240802,000000,17,17.2944,17,17.175,930,0
+RAND.US,D,20240805,000000,17,17.26,16.78,17.26,1421,0
+RAND.US,D,20240806,000000,17.35,17.8,16.93,17.29,3189,0
+RAND.US,D,20240807,000000,17.3,17.3,17.3,17.3,313,0
+RAND.US,D,20240808,000000,18.71,18.71,17.72,17.8,1427,0
+RAND.US,D,20240809,000000,17.8,17.8,17.695,17.75,1692,0
+RAND.US,D,20240812,000000,17.835,17.835,17.822,17.822,514,0
+RAND.US,D,20240813,000000,17.92,17.92,17.78,17.92,1039,0
+RAND.US,D,20240814,000000,18.765,18.765,18.4208,18.4208,2587,0
+RAND.US,D,20240815,000000,18.45,18.45,18.19,18.19,672,0
+RAND.US,D,20240816,000000,17.9401,18.9846,17.9401,18.46,4797,0
+RAND.US,D,20240819,000000,18.38,18.38,17.8,17.8,742,0
+RAND.US,D,20240820,000000,19.49,19.49,18,18.36,4982,0
+RAND.US,D,20240821,000000,18.1,18.1,18.1,18.1,111,0
+RAND.US,D,20240823,000000,18.54,18.54,18.54,18.54,551,0
+RAND.US,D,20240826,000000,18.7134,19.3,18.28,19,5591,0
+RAND.US,D,20240827,000000,19.225,19.225,19.2,19.2,4736,0
+RAND.US,D,20240828,000000,19.43,19.44,19.19,19.19,6243,0
+RAND.US,D,20240829,000000,19.19,19.3,18.66,19,4331,0
+RAND.US,D,20240830,000000,19.2,19.2,18.22,18.705,2600,0
+RAND.US,D,20240903,000000,18.81,19.01,18.8,18.8081,1932,0
+RAND.US,D,20240904,000000,18.486,18.486,18.42,18.475,439,0
+RAND.US,D,20240905,000000,18.4,18.7247,18.4,18.7,1204,0
+RAND.US,D,20240906,000000,18.41,18.41,16.535,17.34,10804,0
+RAND.US,D,20240909,000000,16.49,17.089,16.34,16.9,3867,0
+RAND.US,D,20240910,000000,16.57,16.5778,16.35,16.3501,1050,0
+RAND.US,D,20240911,000000,16.25,16.43,16.205,16.43,6842,0
+RAND.US,D,20240912,000000,16.23,16.8,16.206,16.595,4832,0
+RAND.US,D,20240913,000000,17.22,17.27,16.18,16.18,1105,0
+RAND.US,D,20240916,000000,16.27,17.23,16.27,17.23,1150,0
+RAND.US,D,20240917,000000,16.88,17.105,16.47,16.47,15260,0
+RAND.US,D,20240918,000000,16.22,17.2599,16.22,16.35,561,0
+RAND.US,D,20240919,000000,16.35,16.35,16.35,16.35,217,0
+RAND.US,D,20240920,000000,16.25,17.2,16.25,16.5801,1900,0
+RAND.US,D,20240923,000000,16.55,16.954,16.39,16.755,4688,0
+RAND.US,D,20240924,000000,16.9,16.9,16.9,16.9,449,0
+RAND.US,D,20240925,000000,16.39,16.39,16.39,16.39,122,0
+RAND.US,D,20240926,000000,16.47,16.765,16.47,16.765,367,0
+RAND.US,D,20240927,000000,17,17.1642,16.27,16.8,9432,0
+RAND.US,D,20241001,000000,16.41,16.41,16.41,16.41,147,0
+RAND.US,D,20241002,000000,16.44,16.7693,16.44,16.7693,273,0
+RAND.US,D,20241003,000000,16.42,16.8814,16.42,16.8814,2719,0
+RAND.US,D,20241004,000000,16.5326,17.11,16.5326,16.8948,802,0
+RAND.US,D,20241007,000000,16.46,16.79,16.46,16.48,750,0
+RAND.US,D,20241008,000000,16.72,17.26,16.72,16.7512,491,0
+RAND.US,D,20241009,000000,17.005,17.0201,17.005,17.02,1464,0
+RAND.US,D,20241010,000000,16.58,17.1334,16.58,17.1334,763,0
+RAND.US,D,20241015,000000,16.97,16.97,16.3901,16.3901,1720,0
+RAND.US,D,20241016,000000,16.8969,16.91,16.51,16.6,4285,0
+RAND.US,D,20241017,000000,16.51,16.51,16.41,16.41,1229,0
+RAND.US,D,20241021,000000,16.775,16.775,16.775,16.775,497,0
+RAND.US,D,20241023,000000,17,17,16.77,16.77,409,0
+RAND.US,D,20241024,000000,17.0317,17.0317,16.4101,16.4101,729,0
+RAND.US,D,20241028,000000,16.22,16.2475,15.9999,16.125,4951,0
+RAND.US,D,20241030,000000,16,16.1601,16,16,7188,0
+RAND.US,D,20241101,000000,16.1921,16.225,16.1921,16.225,628,0
+RAND.US,D,20241104,000000,16.225,16.225,16.225,16.225,642,0
+RAND.US,D,20241105,000000,16.38,16.48,16.339437,16.48,2328,0
+RAND.US,D,20241106,000000,16.43,16.43,16.43,16.43,144,0
+RAND.US,D,20241107,000000,16.45,16.5342,16.45,16.5342,597,0
+RAND.US,D,20241108,000000,16.515,16.52,16.515,16.52,742,0
+RAND.US,D,20241111,000000,16.45,16.5198,16.4,16.4001,1920,0
+RAND.US,D,20241112,000000,16.305,16.5,16.02,16.2532,13174,0
+RAND.US,D,20241113,000000,16,16,16,16,427,0
+RAND.US,D,20241118,000000,16.14,16.14,16.14,16.14,232,0
+RAND.US,D,20241119,000000,16.2,16.2,16.2,16.2,243,0
+RAND.US,D,20241120,000000,16.46,16.4601,16.05,16.46,4082,0
+RAND.US,D,20241121,000000,16.18,16.4213,16.06,16.4,6915,0
+RAND.US,D,20241122,000000,16.3,16.48,16.1821,16.3345,2795,0
+RAND.US,D,20241125,000000,16.45,16.5,16.1601,16.49,6174,0
+RAND.US,D,20241126,000000,16.4999,16.4999,16.3953,16.3953,626,0
+RAND.US,D,20241127,000000,16.3786,16.76,16.3786,16.5001,3690,0
+RAND.US,D,20241129,000000,16.6,16.64,16.5597,16.64,2510,0
+RAND.US,D,20241202,000000,16.82,16.86,16.27,16.27,5557,0
+RAND.US,D,20241203,000000,16.46,16.86,16.45,16.7172,4962,0
+RAND.US,D,20241204,000000,16.85,16.85,16.3101,16.45,5380,0
+RAND.US,D,20241205,000000,16.75,16.99,16.345,16.98,8330,0
+RAND.US,D,20241206,000000,18.95,18.95,17.55,18.6309,9718,0
+RAND.US,D,20241209,000000,18.8082,21.39,18.8082,21.167,47969,0
+RAND.US,D,20241210,000000,21.36,22,20.8,20.8498,9913,0
+RAND.US,D,20241211,000000,20.85,21.6781,20.1,21.0751,10458,0
+RAND.US,D,20241212,000000,21.73,24.1015,21.25,22.75,36235,0
+RAND.US,D,20241213,000000,22.75,22.94,22.01,22.8,38296,0
+RAND.US,D,20241216,000000,18.88,19.8392,18.67,19.46,29165,0
+RAND.US,D,20241217,000000,19.06,19.48,18.9,19.225,6681,0
+RAND.US,D,20241218,000000,19,19.22,17.6095,19.2,6022,0
+RAND.US,D,20241219,000000,18.87,19.21,17.29,17.83,12395,0
+RAND.US,D,20241220,000000,17.79,17.79,16.5,17.06,4396,0
+RAND.US,D,20241223,000000,16.89,16.98,16.585,16.9,5742,0
+RAND.US,D,20241224,000000,16.67,18.19,16.67,18.1248,3991,0
+RAND.US,D,20241226,000000,18,19.14,17.4113,18,4560,0
+RAND.US,D,20241227,000000,18.52,18.625,18.14,18.15,2296,0
+RAND.US,D,20241230,000000,19.03,19.49,18.6347,19.48,17584,0
+RAND.US,D,20241231,000000,19.49,19.49,19,19.25,5656,0
+RAND.US,D,20250102,000000,19.44,19.5,18.3925,18.74,8040,0
+RAND.US,D,20250103,000000,18.92,19.4717,18.92,19.4364,11178,0
+RAND.US,D,20250106,000000,19.5,20,19.11,19.6,22195,0
+RAND.US,D,20250107,000000,19.99,20.1,19.33,19.33,19045,0
+RAND.US,D,20250108,000000,19.99,19.99,19.35,19.42,8111,0
+RAND.US,D,20250110,000000,19.98,19.98,19.17,19.19,10848,0
+RAND.US,D,20250113,000000,19.58,21.2799,19.4796,20.48,18867,0
+RAND.US,D,20250114,000000,20.1,21.22,20.01,21.22,16663,0
+RAND.US,D,20250115,000000,21.77,22.065,21.18,21.26,7598,0
+RAND.US,D,20250116,000000,22.2,22.2,21.1941,21.435,7393,0
+RAND.US,D,20250117,000000,21.77,22.26,21.525,21.6842,15411,0
+RAND.US,D,20250121,000000,21.95,22.4999,21.5038,21.98,14253,0
+RAND.US,D,20250122,000000,22.16,22.5,21.4,22.2644,21854,0
+RAND.US,D,20250123,000000,22.2,22.4,21.42,22.2,18973,0
+RAND.US,D,20250124,000000,22.14,22.82,22.05,22.74,18749,0
+RAND.US,D,20250127,000000,22.59,22.74,22.15,22.71,24032,0
+RAND.US,D,20250128,000000,22.74,22.74,21.55,22.25,26009,0
+RAND.US,D,20250129,000000,22.23,22.23,21.55,21.71,10147,0
+RAND.US,D,20250130,000000,22.17,22.25,22,22.1699,6468,0
+RAND.US,D,20250131,000000,21.8,22.3,21.8,22.01,10647,0
+RAND.US,D,20250203,000000,22.01,22.5499,22.01,22.45,15752,0
+RAND.US,D,20250204,000000,22.38,22.7,22.2,22.58,7417,0
+RAND.US,D,20250205,000000,22.84,23.2959,22.4255,23.03,7839,0
+RAND.US,D,20250206,000000,22.99,23.29,22.81,23.01,9751,0
+RAND.US,D,20250207,000000,23.17,23.3975,22.5,22.8,20797,0
+RAND.US,D,20250210,000000,23.43,24.9499,23.29,23.8,37013,0
+RAND.US,D,20250211,000000,24.29,24.29,22.77,24.03,14449,0
+RAND.US,D,20250212,000000,23.9,24.6264,23.9,24.265,9764,0
+RAND.US,D,20250213,000000,24,28.5,24,26.53,24864,0
+RAND.US,D,20250214,000000,26.46,27.985,25.01,26.03,17302,0
+RAND.US,D,20250218,000000,26.31,28,26.06,27.3,19803,0
+RAND.US,D,20250219,000000,27.07,27.9066,26.9999,27.9063,9525,0
+RAND.US,D,20250220,000000,28,28.9601,27.142,28.5,21701,0
+RAND.US,D,20250221,000000,28.5,31.89,27.8,28.1,39076,0
+RAND.US,D,20250224,000000,28,28.99,27.5001,28.08,24364,0
+RAND.US,D,20250225,000000,28,28,25,26.22,39593,0
+RAND.US,D,20250226,000000,27,27,25.0499,25.95,17787,0
+RAND.US,D,20250227,000000,25.96,26,25.5,25.5,11203,0
+RAND.US,D,20250228,000000,25.45,25.5,22.43,22.45,44175,0
+RAND.US,D,20250303,000000,23.52,25.42,22.01,24.04,33027,0
+RAND.US,D,20250304,000000,24,24,22.01,22.8,27881,0
+RAND.US,D,20250305,000000,22.82,22.83,21.6379,22.37,29826,0
+RAND.US,D,20250306,000000,22.02,22.9899,22.01,22.01,19010,0
+RAND.US,D,20250307,000000,22.01,22.67,22.01,22.0101,21653,0
+RAND.US,D,20250310,000000,22.47,22.47,18.7,19.42,24953,0
+RAND.US,D,20250311,000000,19.04,23.99,18.72,23.375,38763,0
+RAND.US,D,20250312,000000,23.43,26,23.38,24.5001,18595,0
+RAND.US,D,20250313,000000,24.88,25.335,24.16,24.4797,18399,0
+RAND.US,D,20250314,000000,24.99,24.99,22.02,22.5,12580,0
+RAND.US,D,20250317,000000,22.07,22.13,20.002,20.01,29071,0
+RAND.US,D,20250318,000000,20,20.9024,19.83,19.86,8011,0
+RAND.US,D,20250319,000000,20.8,20.8,18.3,18.5,30869,0
+RAND.US,D,20250320,000000,18.47,20,18.47,19.45,4480,0
+RAND.US,D,20250321,000000,19,19.9189,18.8,19.9189,8189,0
+RAND.US,D,20250324,000000,19.27,19.92,18.9,19.01,10211,0
+RAND.US,D,20250325,000000,19.0622,19.7,18.9,18.9,7853,0
+RAND.US,D,20250326,000000,18.85,19.5999,18.5001,19,7864,0
+RAND.US,D,20250327,000000,18.99,19.59,18.99,19.59,2396,0
+RAND.US,D,20250328,000000,19.5239,19.5239,18.62,19.17,3446,0
+RAND.US,D,20250331,000000,18.75,18.8719,18.75,18.77,3538,0
+RAND.US,D,20250401,000000,19.185,19.3835,19.185,19.3835,7036,0
+RAND.US,D,20250402,000000,19.59,19.59,19.0001,19.54,8956,0
+RAND.US,D,20250403,000000,19.295,19.5361,19.0319,19.2891,3210,0
+RAND.US,D,20250404,000000,18.7,19,18.21,18.9424,11462,0
+RAND.US,D,20250407,000000,18.1,18.25,16.21,16.9921,24199,0
+RAND.US,D,20250408,000000,16.98,18.13,16.4562,16.84,8767,0
+RAND.US,D,20250409,000000,16.83,18.24,16.308,18.23,7012,0
+RAND.US,D,20250410,000000,18.21,20,17.517,18.49,10267,0
+RAND.US,D,20250414,000000,19.05,19.2463,17.07,17.82,4758,0
+RAND.US,D,20250415,000000,18,19.78,18,19.2693,10061,0
+RAND.US,D,20250416,000000,18.97,20.02,18.74,19.25,15716,0
+RAND.US,D,20250417,000000,19.05,21.3,19.05,19.8,25118,0
+RAND.US,D,20250421,000000,21,21,19.3,19.3,4655,0
+RAND.US,D,20250422,000000,18.85,20.165,18.85,19.6,3413,0
+RAND.US,D,20250423,000000,20.95,20.95,19.021,19.8,2614,0
+RAND.US,D,20250424,000000,19.375,19.4321,19.175,19.4321,2796,0
+RAND.US,D,20250425,000000,19.3325,19.3325,19.03,19.03,3462,0
+RAND.US,D,20250428,000000,18.93,19.03,18.51,18.93,3461,0
+RAND.US,D,20250429,000000,18.9813,18.9813,18.9764,18.9764,1404,0
+RAND.US,D,20250430,000000,19.1526,19.1526,19.0999,19.0999,1828,0
+RAND.US,D,20250501,000000,19,19,18.59,18.795,2797,0
+RAND.US,D,20250502,000000,18.57,19,18.57,18.7201,5919,0
+RAND.US,D,20250505,000000,18.31,19.6994,18,19.4,6720,0
+RAND.US,D,20250506,000000,19.0334,19.25,18.21,18.21,3249,0
+RAND.US,D,20250507,000000,19.1507,19.2299,18.22,18.22,4056,0
+RAND.US,D,20250508,000000,18.24,18.945,18.22,18.22,2926,0
+RAND.US,D,20250509,000000,18.22,19.66,18.22,18.2201,1502,0
+RAND.US,D,20250512,000000,18.3962,18.9305,18.0242,18.7956,3072,0
+RAND.US,D,20250513,000000,18.41,18.41,18.06,18.06,9823,0
+RAND.US,D,20250514,000000,18.04,18.775,17.07,18.25,7589,0
+RAND.US,D,20250515,000000,18.1144,18.1144,15.77,15.77,9461,0
+RAND.US,D,20250516,000000,16.1,17.2964,15.75,16.7737,5504,0
+RAND.US,D,20250519,000000,16.9,17.46,16.01,17.23,5252,0
+RAND.US,D,20250520,000000,16.98,17.18,16.01,16.35,4355,0
+RAND.US,D,20250521,000000,16.02,16.8666,16,16,8764,0
+RAND.US,D,20250522,000000,15.77,16.76,15.77,16.61,11519,0
+RAND.US,D,20250523,000000,16.24,17.0257,16.24,16.25,643,0
+RAND.US,D,20250527,000000,16,16.5786,15.5,15.5,12262,0
+RAND.US,D,20250528,000000,15.6,16.8437,15.6,16.07,3952,0
+RAND.US,D,20250529,000000,16.33,16.6,16.1534,16.53,5713,0
+RAND.US,D,20250530,000000,15.81,16.25,15.43,16.25,5952,0
+RAND.US,D,20250602,000000,16.1114,16.386,15.04,15.12,6073,0
+RAND.US,D,20250603,000000,15,16.36,15,15.08,31452,0
+RAND.US,D,20250604,000000,15.48,15.6877,15.25,15.4802,4187,0
+RAND.US,D,20250605,000000,15.59,15.99,15.1,15.5,2458,0
+RAND.US,D,20250606,000000,15.5,15.5,15.01,15.13,4468,0
+RAND.US,D,20250609,000000,15.47,15.5,15.1275,15.1302,3213,0
+RAND.US,D,20250610,000000,15.345,15.49,14.95,14.95,6405,0
+RAND.US,D,20250611,000000,15.22,15.245,15,15,2843,0
+RAND.US,D,20250612,000000,15.266,15.5,15.25,15.5,2561,0
+RAND.US,D,20250613,000000,15.15,15.5,15.15,15.5,3528,0
+RAND.US,D,20250616,000000,15.48,15.5,15.255,15.5,5017,0
+RAND.US,D,20250617,000000,15.75,15.75,15.5,15.59,2438,0
+RAND.US,D,20250618,000000,15.6,15.6,15.35,15.5,3829,0
+RAND.US,D,20250620,000000,15.31,15.5816,15.31,15.52,3755,0
+RAND.US,D,20250623,000000,15.64,15.89,15.31,15.4,4309,0
+RAND.US,D,20250624,000000,15.45,15.5,15.36,15.36,3684,0
+RAND.US,D,20250625,000000,15.4967,15.5,15.3,15.3,6005,0
+RAND.US,D,20250626,000000,15.45,15.75,15,15.36,5592,0
+RAND.US,D,20250627,000000,15.37,15.7328,15.37,15.5025,1561,0
+RAND.US,D,20250630,000000,15.74,16.1399,15.51,16.12,11554,0
+RAND.US,D,20250701,000000,16.07,16.5,15.98,16.3,9677,0
+RAND.US,D,20250702,000000,16.275,16.55,16.1083,16.28,3347,0
+RAND.US,D,20250703,000000,16.2,16.305,16.2,16.2,3740,0
+RAND.US,D,20250707,000000,16.3,16.89,16.3,16.3,11840,0
+RAND.US,D,20250708,000000,16.86,16.86,16.264,16.525,1689,0
+RAND.US,D,20250709,000000,16.52,16.8899,16.3522,16.67,2171,0
+RAND.US,D,20250710,000000,16.88,16.88,16.2614,16.6794,4295,0
+RAND.US,D,20250711,000000,16.71,17.44,16.6291,17.44,8036,0
+RAND.US,D,20250714,000000,17.82,17.82,17.27,17.5,3765,0
+RAND.US,D,20250715,000000,17,19.78,17,18.32,24113,0
+RAND.US,D,20250716,000000,18.17,18.7,17,18.4,5846,0
+RAND.US,D,20250717,000000,18.39,19.5492,18.0001,18.86,7424,0
+RAND.US,D,20250718,000000,18.41,19.8,18.0596,18.6,3304,0
+RAND.US,D,20250721,000000,18.05,19.28,18.05,19.28,5176,0
+RAND.US,D,20250722,000000,19.7,19.8,18.795,19.09,9678,0
+RAND.US,D,20250723,000000,20,20,18.45,19.14,2994,0
+RAND.US,D,20250724,000000,18.4982,18.94,18.4819,18.4869,3452,0
+RAND.US,D,20250725,000000,18.99,19.04,18.99,19.04,729,0
+RAND.US,D,20250728,000000,18.54,19,18,19,2555,0
+RAND.US,D,20250729,000000,18.51,18.69,18.0001,18.49,6489,0
+RAND.US,D,20250730,000000,18.65,18.65,18.35,18.4,1873,0
+RAND.US,D,20250731,000000,18.5,19.0199,18.345,18.345,1243,0
+RAND.US,D,20250801,000000,18.46,18.46,18.02,18.225,2539,0
+RAND.US,D,20250804,000000,18,18.3811,17.5,17.6876,1750,0
+RAND.US,D,20250805,000000,18.15,18.15,17.16,17.725,8122,0
+RAND.US,D,20250806,000000,17.575,17.575,17.0115,17.56,2197,0
+RAND.US,D,20250807,000000,17.0001,17.2175,17,17,1795,0
+RAND.US,D,20250808,000000,17.1,17.25,16.68,16.7448,2264,0
+RAND.US,D,20250811,000000,17.17,17.17,16.5715,16.63,2420,0
+RAND.US,D,20250812,000000,16.63,16.95,16.05,16.06,5789,0
+RAND.US,D,20250813,000000,16.02,17.05,13.82,14.35,16089,0
+RAND.US,D,20250814,000000,14.35,16.205,14.35,15.205,8838,0
+RAND.US,D,20250815,000000,15,16.1,15,15.21,8642,0
+RAND.US,D,20250818,000000,15.95,16.45,15.5,15.9271,5187,0
+RAND.US,D,20250819,000000,15.9007,16.0985,15.9007,16.055,1610,0
+RAND.US,D,20250820,000000,15.92,16.2,15.6959,15.6959,3296,0
+RAND.US,D,20250821,000000,15.25,15.25,15.25,15.25,1292,0
+RAND.US,D,20250822,000000,15.17,15.8567,15.17,15.58,2251,0
+RAND.US,D,20250825,000000,15.94,16.07,15.2,15.66,6479,0
+RAND.US,D,20250826,000000,15.52,16.07,15.5001,16.0147,3298,0
+RAND.US,D,20250827,000000,15.62,16.2,15.62,15.91,7936,0
+RAND.US,D,20250828,000000,15.7238,16.2,15.7238,16.0049,3164,0
+RAND.US,D,20250829,000000,15.55,16.74,15.55,16.13,6681,0
+RAND.US,D,20250902,000000,15.55,16.245,15.55,15.8,5851,0
+RAND.US,D,20250903,000000,15.62,15.875,15.25,15.25,6729,0
+RAND.US,D,20250904,000000,16.73,16.73,14.54,14.55,6621,0
+RAND.US,D,20250905,000000,14.75,15.28,14.75,14.9125,10507,0
+RAND.US,D,20250908,000000,15,15,14.8,14.83,6316,0
+RAND.US,D,20250909,000000,15.25,15.25,14.7518,14.7811,1638,0
+RAND.US,D,20250910,000000,14.875,14.92,14.7814,14.875,2034,0
+RAND.US,D,20250911,000000,15,15,14.88,14.88,3312,0
+RAND.US,D,20250912,000000,14.87,14.88,14.55,14.7,6435,0
+RAND.US,D,20250915,000000,14.56,15.25,14.5,14.56,10541,0
+RAND.US,D,20250916,000000,14.88,15,14.5564,14.5564,3404,0
+RAND.US,D,20250917,000000,15.5,15.5,14.5,15.21,4432,0
+RAND.US,D,20250918,000000,14.61,15.25,14.61,14.75,7121,0
+RAND.US,D,20250919,000000,14.905,15.26,14.61,14.7,3041,0
+RAND.US,D,20250922,000000,14.97,15.26,14.61,14.72,3413,0
+RAND.US,D,20250923,000000,14.9961,15,14.6411,14.6411,1710,0
+RAND.US,D,20250924,000000,14.65,14.98,14.65,14.8628,3501,0
+RAND.US,D,20250925,000000,14.86,14.86,14.65,14.71,8654,0
+RAND.US,D,20250926,000000,14.61,15.22,14.61,15.22,3394,0
+RAND.US,D,20250929,000000,15.17,15.17,14.56,14.56,1901,0
+RAND.US,D,20250930,000000,15.23,15.23,14.5,14.5,2062,0
+RAND.US,D,20251001,000000,14.79,15.14,14.5,14.92,3490,0
+RAND.US,D,20251002,000000,14.8994,15.2203,14.8994,14.915,664,0
+RAND.US,D,20251003,000000,15.0969,15.0969,15.05,15.05,911,0
+RAND.US,D,20251006,000000,14.85,15.32,14.2688,14.76,8702,0
+RAND.US,D,20251007,000000,14.33,15.07,14.33,14.37,2265,0
+RAND.US,D,20251008,000000,14.85,14.85,14.06,14.06,3488,0
+RAND.US,D,20251009,000000,14.1022,14.16,14.01,14.0101,6186,0
+RAND.US,D,20251010,000000,14.41,14.41,14,14.25,6872,0
+RAND.US,D,20251013,000000,14.0342,14.49,13.8501,14.2212,6026,0
+RAND.US,D,20251014,000000,14.48,14.48,13.9316,14.23,1389,0
+RAND.US,D,20251015,000000,14.0869,14.0869,14.0869,14.0869,687,0
+RAND.US,D,20251016,000000,13.61,13.955,13.61,13.955,3877,0
+RAND.US,D,20251017,000000,13.7,13.9,13.584,13.584,1984,0
+RAND.US,D,20251020,000000,13.55,14.49,13.55,14.48,2295,0
+RAND.US,D,20251021,000000,14,14.151,13.65,13.9,1391,0
+RAND.US,D,20251022,000000,13.5555,13.8,13.5555,13.8,2149,0
+RAND.US,D,20251023,000000,13.5311,13.76,13.53,13.76,2227,0
+RAND.US,D,20251024,000000,14,14,13.5,13.5,9052,0
+RAND.US,D,20251027,000000,13.755,13.755,13.5,13.62,7051,0
+RAND.US,D,20251028,000000,13.62,14,13.62,13.85,2187,0
+RAND.US,D,20251029,000000,13.7,13.96,13.7,13.96,3095,0
+RAND.US,D,20251030,000000,13.75,13.99,13.55,13.99,2552,0
+RAND.US,D,20251031,000000,13.75,13.91,13.7,13.705,4583,0
+RAND.US,D,20251103,000000,13.6,13.687821,13.6,13.6111,2020,0
+RAND.US,D,20251104,000000,13.61,13.81,13.61,13.81,2770,0
+RAND.US,D,20251105,000000,13.82,13.8497,13.647,13.66,3732,0
+RAND.US,D,20251106,000000,13.55,13.93,13.55,13.93,2932,0
+RAND.US,D,20251107,000000,13.4,14,13.4,14,1423,0
+RAND.US,D,20251110,000000,14,14,13.75,13.75,4332,0
+RAND.US,D,20251111,000000,13.9999,13.9999,13.875,13.875,1734,0
+RAND.US,D,20251112,000000,13.87,14,13.7925,13.7925,1327,0
+RAND.US,D,20251113,000000,13.98,13.98,13.8743,13.8743,1602,0
+RAND.US,D,20251114,000000,13.875,14,13.875,13.9,1937,0
+RAND.US,D,20251117,000000,13.99,14,13.76,13.85,2368,0
+RAND.US,D,20251118,000000,13.925,14,13.8501,13.99,1663,0
+RAND.US,D,20251119,000000,14.04,14.04,13.875,13.875,1097,0
+RAND.US,D,20251120,000000,13.828,13.87,13.828,13.87,1768,0
+RAND.US,D,20251121,000000,13.7,13.972,13.7,13.7,6467,0
+RAND.US,D,20251124,000000,13.64,13.7748,13.5,13.5001,1662,0
+RAND.US,D,20251125,000000,13.75,13.99,13.6,13.63,1560,0
+RAND.US,D,20251126,000000,13.9,14,13.25,13.86,2409,0
+RAND.US,D,20251128,000000,13.85,13.85,13.5001,13.5001,633,0
+RAND.US,D,20251201,000000,13.85,13.94,13.632,13.9243,6516,0
+RAND.US,D,20251202,000000,14.22,14.23,14.01,14.0318,2395,0
+RAND.US,D,20251203,000000,13.95,14.25,13.95,14.2,2800,0
+RAND.US,D,20251204,000000,14.4,15.49,14.39,15.38,10392,0
+RAND.US,D,20251205,000000,15.09,15.41,14.761,15.1,8716,0
+RAND.US,D,20251208,000000,14.92,15.26,14.8,15.015,3085,0
+RAND.US,D,20251209,000000,14.86,15.48,14.86,15.41,7369,0
+RAND.US,D,20251210,000000,15.29,15.84,15.08,15.77,16119,0
+RAND.US,D,20251211,000000,15.79,16,15.675,15.95,8913,0
+RAND.US,D,20251212,000000,15.78,16,15.645,15.96,6958,0
+RAND.US,D,20251215,000000,16.25,17.49,16.24,17,50456,0
+RAND.US,D,20251216,000000,15.87,16.88,15.86,16.31,7539,0
+RAND.US,D,20251217,000000,16.15,16.15,14.9414,14.9414,10482,0
+RAND.US,D,20251218,000000,14.88,15.33,14.706,15.33,3718,0
+RAND.US,D,20251219,000000,14.5,15.0864,13.5,13.5,16120,0
+RAND.US,D,20251222,000000,13.47,13.645,11.77,12,25452,0
+RAND.US,D,20251223,000000,12.39,12.615,10.5601,10.6,35053,0
+RAND.US,D,20251224,000000,10.6,12,10.6,11.35,18358,0
+RAND.US,D,20251226,000000,11.35,11.35,10.58,11.16,26875,0
+RAND.US,D,20251229,000000,11.22,11.96,11.22,11.545,12010,0
+RAND.US,D,20251230,000000,11.54,11.85,11.22,11.7,10445,0
+RAND.US,D,20251231,000000,11.71,11.95,11.355,11.355,11419,0
+RAND.US,D,20260102,000000,11.35,11.9399,11.35,11.6027,3719,0
+RAND.US,D,20260105,000000,11.6,11.98,11.15,11.24,6495,0
+RAND.US,D,20260106,000000,11.17,11.52,11.17,11.21,9707,0
+RAND.US,D,20260107,000000,11.88,11.88,11.2,11.55,5340,0
+RAND.US,D,20260108,000000,11.5499,11.7165,11.46,11.62,3009,0
+RAND.US,D,20260109,000000,11.475,11.7899,11.45,11.45,13291,0
+RAND.US,D,20260112,000000,12,12,11.5,11.5,7588,0
+RAND.US,D,20260113,000000,11.8837,11.8837,11.662,11.79,2682,0
+RAND.US,D,20260114,000000,11.7184,11.96,11.7184,11.96,2809,0
+RAND.US,D,20260115,000000,11.95,12.5,11.66,11.66,9405,0
+RAND.US,D,20260116,000000,12.1531,12.185,11.68,11.95,12947,0
+RAND.US,D,20260120,000000,11.64,11.74,11.23,11.3318,9229,0
+RAND.US,D,20260121,000000,11.37,11.48,11.37,11.41,3208,0
+RAND.US,D,20260122,000000,11.33,11.4799,11.23,11.47,4691,0
+RAND.US,D,20260123,000000,11.418,11.4699,11.2,11.2,2539,0
+RAND.US,D,20260126,000000,11.15,11.45,11.0001,11.315,3172,0
+RAND.US,D,20260127,000000,11.37,11.44,11.225,11.225,1659,0
+RAND.US,D,20260128,000000,11.25,11.25,11.25,11.25,1982,0
+RAND.US,D,20260129,000000,11.205,11.39,11.205,11.39,1314,0
+RAND.US,D,20260130,000000,11.205,11.2603,11.0001,11.24,4048,0
+RAND.US,D,20260202,000000,11.4,11.4,11,11.19,4883,0
+RAND.US,D,20260203,000000,10.76,11.1,10.67,10.67,8023,0
+RAND.US,D,20260204,000000,10.78,10.92,10.58,10.58,3853,0
+RAND.US,D,20260205,000000,10.86,10.88,10.05,10.295,18163,0
+RAND.US,D,20260206,000000,10.45,10.88,10.3,10.8799,7539,0
+RAND.US,D,20260209,000000,11,11,10.945,10.945,1232,0
+RAND.US,D,20260210,000000,10.48,10.8621,10.48,10.8621,1722,0
+RAND.US,D,20260211,000000,11.15,11.15,10.79,11.043,1969,0
+RAND.US,D,20260212,000000,10.9156,11.1338,10.907,10.99,2981,0
+RAND.US,D,20260213,000000,10.77,11.06,10.77,11.06,467,0
+RAND.US,D,20260217,000000,11.0158,11.0158,10.915,10.92,1882,0
+RAND.US,D,20260218,000000,10.99,11,10.76,10.89,3696,0
diff --git a/daily/us/nasdaq stocks/2/rbbn.us.txt b/daily/us/nasdaq stocks/2/rbbn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3c24650b7b8fb38f5c4d7f337c6f07323b6c4ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rbbn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBBN.US,D,20050225,000000,26.45,26.6,25.35,25.5,1181044,0
+RBBN.US,D,20050228,000000,25.6,26.75,25.6,26.35,1431531,0
+RBBN.US,D,20050301,000000,27.5,28.05,27.25,28,1524472,0
+RBBN.US,D,20050302,000000,28,28.65,27.55,28.55,1345644,0
+RBBN.US,D,20050303,000000,28.85,29.15,27.3,27.55,2872830,0
+RBBN.US,D,20050304,000000,22.75,24.45,21.9,22.5,7375882,0
+RBBN.US,D,20050307,000000,22.95,23.15,21.9,22.35,1627993,0
+RBBN.US,D,20050308,000000,22.1,22.75,21.3,21.35,2302988,0
+RBBN.US,D,20050309,000000,21.65,22.4,21.4,21.9,1256769,0
+RBBN.US,D,20050310,000000,22,22.3,20.75,21.05,1588359,0
+RBBN.US,D,20050311,000000,21.1,21.7,20.95,21.5,948369,0
+RBBN.US,D,20050314,000000,21.75,21.95,21.35,21.8,807987,0
+RBBN.US,D,20050315,000000,22.6,23.15,21.75,21.8,1987518,0
+RBBN.US,D,20050316,000000,22.15,22.35,21.9,22,1148285,0
+RBBN.US,D,20050317,000000,22.35,22.4,21.35,21.75,632461,0
+RBBN.US,D,20050318,000000,21.7,21.75,20.6,20.95,960623,0
+RBBN.US,D,20050321,000000,20.75,21.45,20.7,21.45,841407,0
+RBBN.US,D,20050322,000000,21.55,21.65,21,21.05,709403,0
+RBBN.US,D,20050323,000000,20.9,21.8,20.9,21.75,664825,0
+RBBN.US,D,20050324,000000,21.7,22.25,21.6,22.05,504968,0
+RBBN.US,D,20050328,000000,22.25,22.25,21.95,22,505581,0
+RBBN.US,D,20050329,000000,22,22.05,21.1,21.2,1105937,0
+RBBN.US,D,20050330,000000,21,21.75,21,21.6,601281,0
+RBBN.US,D,20050331,000000,21.6,22,21.1,21.2,623403,0
+RBBN.US,D,20050401,000000,21.3,21.65,20.65,20.95,649372,0
+RBBN.US,D,20050404,000000,20.8,20.9,19.95,20.2,896307,0
+RBBN.US,D,20050405,000000,20.1,20.3,17.75,17.95,2599266,0
+RBBN.US,D,20050406,000000,18.45,18.5,17.95,17.95,1026200,0
+RBBN.US,D,20050407,000000,18.1,19,18.05,18.85,1004456,0
+RBBN.US,D,20050408,000000,19.15,19.7,18.9,19.5,954841,0
+RBBN.US,D,20050411,000000,19.7,19.75,19.4,19.75,722779,0
+RBBN.US,D,20050412,000000,19.65,19.75,19.2,19.65,426477,0
+RBBN.US,D,20050413,000000,19.65,20.2,19.25,19.7,885252,0
+RBBN.US,D,20050414,000000,19.7,19.8,19.05,19.5,764855,0
+RBBN.US,D,20050415,000000,19.1,19.25,18.45,18.65,907667,0
+RBBN.US,D,20050418,000000,18.45,19.15,18.15,18.3,1536165,0
+RBBN.US,D,20050419,000000,17,20.3,16.8,20.25,3529910,0
+RBBN.US,D,20050420,000000,20.25,20.5,19.8,20.1,1723200,0
+RBBN.US,D,20050421,000000,20.2,20.45,19.6,19.75,775356,0
+RBBN.US,D,20050422,000000,19.35,19.85,19.15,19.3,786357,0
+RBBN.US,D,20050425,000000,19.45,19.85,19.15,19.5,349666,0
+RBBN.US,D,20050426,000000,19.5,19.95,19.25,19.25,313629,0
+RBBN.US,D,20050427,000000,19.3,20.1,18.95,19.2,449094,0
+RBBN.US,D,20050428,000000,18.75,18.9,15.85,16.85,2131898,0
+RBBN.US,D,20050429,000000,17.2,17.5,15.8,17.2,1200861,0
+RBBN.US,D,20050502,000000,17.35,17.75,16.9,17.55,479879,0
+RBBN.US,D,20050503,000000,17.6,17.6,17.15,17.5,421684,0
+RBBN.US,D,20050504,000000,17.5,17.6,17,17.5,662066,0
+RBBN.US,D,20050505,000000,17.45,18.3,17.4,18.05,646254,0
+RBBN.US,D,20050506,000000,18.3,19.15,18.15,19.1,492736,0
+RBBN.US,D,20050509,000000,19.3,19.4,18.8,19.2,610363,0
+RBBN.US,D,20050510,000000,18.8,18.95,17.05,17.45,1060643,0
+RBBN.US,D,20050511,000000,17.8,17.95,17.45,17.7,520747,0
+RBBN.US,D,20050512,000000,17.85,18.25,17.6,18.05,372459,0
+RBBN.US,D,20050513,000000,18.15,18.35,18,18.2,229976,0
+RBBN.US,D,20050516,000000,18.2,18.35,17.85,18.25,287086,0
+RBBN.US,D,20050517,000000,18.05,18.45,17.45,18.3,422855,0
+RBBN.US,D,20050518,000000,18.45,18.6,18.15,18.25,415568,0
+RBBN.US,D,20050519,000000,18.3,18.5,18.1,18.15,342165,0
+RBBN.US,D,20050520,000000,18.1,18.95,17.95,18.6,603583,0
+RBBN.US,D,20050523,000000,18.75,20.95,18.75,20.65,1320836,0
+RBBN.US,D,20050524,000000,20.55,20.6,20.1,20.35,488330,0
+RBBN.US,D,20050525,000000,20.35,21.6,20.05,21.3,937049,0
+RBBN.US,D,20050526,000000,21.65,21.85,20.95,21.35,478883,0
+RBBN.US,D,20050527,000000,21.3,21.8,20.95,21.7,585739,0
+RBBN.US,D,20050531,000000,21.8,22.5,21.35,22.25,787021,0
+RBBN.US,D,20050601,000000,22.45,22.5,21.85,21.95,488583,0
+RBBN.US,D,20050602,000000,21.85,22.25,21.55,21.9,364396,0
+RBBN.US,D,20050603,000000,21.9,22.45,21.85,22.1,485313,0
+RBBN.US,D,20050606,000000,22.1,22.65,21.95,22.05,506732,0
+RBBN.US,D,20050607,000000,22.05,22.4,21.85,21.95,586398,0
+RBBN.US,D,20050608,000000,22.55,23.8,22.55,23.2,1175958,0
+RBBN.US,D,20050609,000000,23.2,24.2,22.8,23.95,1222469,0
+RBBN.US,D,20050610,000000,23.85,24.85,23.65,24.55,933442,0
+RBBN.US,D,20050613,000000,24.6,24.7,24.15,24.45,954634,0
+RBBN.US,D,20050614,000000,24.45,24.6,22.1,22.45,1572685,0
+RBBN.US,D,20050615,000000,22.65,24.2,22.35,23.8,1244073,0
+RBBN.US,D,20050616,000000,23.7,24.25,23.5,23.9,360659,0
+RBBN.US,D,20050617,000000,24,24.4,23.65,24.35,765453,0
+RBBN.US,D,20050620,000000,24,25,23.85,24.9,941639,0
+RBBN.US,D,20050621,000000,24.95,25.4,24.75,24.9,1241885,0
+RBBN.US,D,20050622,000000,25,25.2,24.05,24.6,556056,0
+RBBN.US,D,20050623,000000,24.8,24.8,23.4,23.55,666280,0
+RBBN.US,D,20050624,000000,23.6,24.95,23.15,24.55,5331315,0
+RBBN.US,D,20050627,000000,24.35,24.4,23.75,24.05,517064,0
+RBBN.US,D,20050628,000000,24.25,24.85,24,24.8,442124,0
+RBBN.US,D,20050629,000000,24.8,25,24.5,24.85,365559,0
+RBBN.US,D,20050630,000000,24.85,24.85,23.7,23.85,784196,0
+RBBN.US,D,20050701,000000,23.85,23.9,23.45,23.65,359814,0
+RBBN.US,D,20050705,000000,23.7,23.75,23.1,23.55,630149,0
+RBBN.US,D,20050706,000000,23.35,23.6,23.2,23.5,322705,0
+RBBN.US,D,20050707,000000,23.05,23.55,23,23.35,367679,0
+RBBN.US,D,20050708,000000,23.4,23.6,23.25,23.55,358132,0
+RBBN.US,D,20050711,000000,23.65,24.3,23.65,24.1,569445,0
+RBBN.US,D,20050712,000000,24.1,24.75,24.1,24.15,479601,0
+RBBN.US,D,20050713,000000,24.3,24.35,24,24.25,274487,0
+RBBN.US,D,20050714,000000,24.5,24.7,23.7,23.9,446958,0
+RBBN.US,D,20050715,000000,23.7,24,22.5,22.95,1075142,0
+RBBN.US,D,20050718,000000,22.85,23.35,22.85,23.05,365428,0
+RBBN.US,D,20050719,000000,23.15,23.3,23,23.25,229195,0
+RBBN.US,D,20050720,000000,23.2,23.75,23.15,23.55,323880,0
+RBBN.US,D,20050721,000000,23.5,24.45,23.3,24.15,643435,0
+RBBN.US,D,20050722,000000,24.25,24.5,23.65,24.1,503866,0
+RBBN.US,D,20050725,000000,24.05,24.9,24,24.2,546335,0
+RBBN.US,D,20050726,000000,24.35,24.75,24.2,24.35,412600,0
+RBBN.US,D,20050727,000000,24.35,24.45,23.8,24,382843,0
+RBBN.US,D,20050728,000000,24,24.5,23.8,24.2,352627,0
+RBBN.US,D,20050729,000000,24.3,24.45,24,24.2,372210,0
+RBBN.US,D,20050801,000000,24.1,24.45,24.1,24.3,238126,0
+RBBN.US,D,20050802,000000,24.25,24.25,23.8,24,403125,0
+RBBN.US,D,20050803,000000,24,24.05,23.5,23.9,322933,0
+RBBN.US,D,20050804,000000,23.75,23.9,23.15,23.35,342591,0
+RBBN.US,D,20050805,000000,23.3,24.5,23.2,23.7,656830,0
+RBBN.US,D,20050808,000000,24,24.2,23.25,23.45,1513640,0
+RBBN.US,D,20050809,000000,26.85,27.4,25.4,25.65,4181147,0
+RBBN.US,D,20050810,000000,26.15,26.35,25.55,26,1062785,0
+RBBN.US,D,20050811,000000,26,26.35,25.15,25.7,883004,0
+RBBN.US,D,20050812,000000,25.7,26.15,25.5,26.15,1100149,0
+RBBN.US,D,20050815,000000,26.3,26.7,26.25,26.4,985741,0
+RBBN.US,D,20050816,000000,26.25,26.35,25.5,25.5,1185303,0
+RBBN.US,D,20050817,000000,25.5,26,25.1,25.15,748407,0
+RBBN.US,D,20050818,000000,25.15,25.45,24.55,24.85,859556,0
+RBBN.US,D,20050819,000000,24.85,25.1,24.65,24.75,764375,0
+RBBN.US,D,20050822,000000,24.8,25,24.45,24.65,412808,0
+RBBN.US,D,20050823,000000,24.6,24.85,23.95,24.45,517624,0
+RBBN.US,D,20050824,000000,24.4,24.65,23.5,23.8,599474,0
+RBBN.US,D,20050825,000000,23.8,24.2,23.8,24.1,380365,0
+RBBN.US,D,20050826,000000,24.25,24.3,23.2,23.35,652928,0
+RBBN.US,D,20050829,000000,23.05,23.5,22.75,23.45,453889,0
+RBBN.US,D,20050830,000000,23.5,23.5,22.8,22.95,454592,0
+RBBN.US,D,20050831,000000,22.85,23.65,22.85,23.55,470942,0
+RBBN.US,D,20050901,000000,23.7,23.8,23.15,23.45,327777,0
+RBBN.US,D,20050902,000000,23.5,23.5,22.75,23,357959,0
+RBBN.US,D,20050906,000000,23.1,23.35,22.9,23.25,341537,0
+RBBN.US,D,20050907,000000,23.4,23.85,23.3,23.65,559833,0
+RBBN.US,D,20050908,000000,23.5,24.5,23.5,24.25,829522,0
+RBBN.US,D,20050909,000000,24.2,24.6,24.15,24.55,684458,0
+RBBN.US,D,20050912,000000,24.65,24.7,24.25,24.4,390062,0
+RBBN.US,D,20050913,000000,24.5,24.95,24.05,24.85,594826,0
+RBBN.US,D,20050914,000000,24.9,25,24.25,24.4,506319,0
+RBBN.US,D,20050915,000000,24.35,24.7,23.55,23.7,371636,0
+RBBN.US,D,20050916,000000,24,24.05,23.45,23.85,576489,0
+RBBN.US,D,20050919,000000,23.85,24.05,23.15,23.35,487796,0
+RBBN.US,D,20050920,000000,24.05,25.25,24.05,24.5,1356311,0
+RBBN.US,D,20050921,000000,24.95,26.8,24.75,26.15,2408840,0
+RBBN.US,D,20050922,000000,26.1,27.2,25.2,25.4,2116044,0
+RBBN.US,D,20050923,000000,25.4,25.7,23.8,24.75,1197235,0
+RBBN.US,D,20050926,000000,25.05,26.05,24.9,25.8,895465,0
+RBBN.US,D,20050927,000000,25.75,26.4,25.75,25.95,472867,0
+RBBN.US,D,20050928,000000,25.95,27.65,25.95,27.65,1579323,0
+RBBN.US,D,20050929,000000,27.8,28.35,26.75,28.25,1248239,0
+RBBN.US,D,20050930,000000,28.05,29,27.9,28.95,1171148,0
+RBBN.US,D,20051003,000000,29.45,29.95,28.25,28.6,1237977,0
+RBBN.US,D,20051004,000000,28.7,29.2,27.9,28.2,1101786,0
+RBBN.US,D,20051005,000000,28,28.55,27.15,27.35,978266,0
+RBBN.US,D,20051006,000000,27.35,28.25,26.55,26.85,1086801,0
+RBBN.US,D,20051007,000000,26.65,27.2,26,26.55,1077193,0
+RBBN.US,D,20051010,000000,26.7,27.35,26.6,27.05,651068,0
+RBBN.US,D,20051011,000000,27.5,27.7,26.8,26.9,1124161,0
+RBBN.US,D,20051012,000000,27.2,27.2,24.6,24.75,1657139,0
+RBBN.US,D,20051013,000000,24.55,25.05,24.55,24.95,683304,0
+RBBN.US,D,20051014,000000,25.05,25.2,24.35,24.85,736856,0
+RBBN.US,D,20051017,000000,24.7,24.75,23.9,24.4,632944,0
+RBBN.US,D,20051018,000000,24.25,24.4,23.6,23.85,579110,0
+RBBN.US,D,20051019,000000,23.6,24.2,23.3,24.2,689643,0
+RBBN.US,D,20051020,000000,24.25,24.3,23.45,23.8,492382,0
+RBBN.US,D,20051021,000000,23.75,23.85,23.15,23.3,737775,0
+RBBN.US,D,20051024,000000,23.5,23.95,23.05,23.95,600201,0
+RBBN.US,D,20051025,000000,23.8,23.9,23.15,23.2,553627,0
+RBBN.US,D,20051026,000000,23.25,23.55,23,23.35,537502,0
+RBBN.US,D,20051027,000000,23.3,23.35,21.5,21.95,992507,0
+RBBN.US,D,20051028,000000,21.95,22.7,21.95,22.15,510592,0
+RBBN.US,D,20051031,000000,22.15,22.45,21,21.8,1360281,0
+RBBN.US,D,20051101,000000,21.8,22.25,21.5,21.8,517686,0
+RBBN.US,D,20051102,000000,23.35,23.75,22.9,23.15,1060304,0
+RBBN.US,D,20051103,000000,23.4,24.25,23.25,24.25,817638,0
+RBBN.US,D,20051104,000000,24.25,24.45,23.9,24.1,511241,0
+RBBN.US,D,20051107,000000,24.25,25.25,24.25,24.6,1008470,0
+RBBN.US,D,20051108,000000,24.6,25.4,24.4,25.3,956564,0
+RBBN.US,D,20051109,000000,22.5,22.75,20.75,20.85,3332247,0
+RBBN.US,D,20051110,000000,20.95,21.15,20.3,21.1,1144768,0
+RBBN.US,D,20051111,000000,21.15,21.8,20.9,21.7,698011,0
+RBBN.US,D,20051114,000000,21.7,21.9,20.95,21.2,618719,0
+RBBN.US,D,20051115,000000,21.3,21.45,20.6,20.7,445165,0
+RBBN.US,D,20051116,000000,20.7,21.1,20.7,20.8,487091,0
+RBBN.US,D,20051117,000000,21.1,21.2,20.55,20.6,634462,0
+RBBN.US,D,20051118,000000,20.85,21.5,19.85,21.45,1709259,0
+RBBN.US,D,20051121,000000,21.3,21.5,21.05,21.1,546463,0
+RBBN.US,D,20051122,000000,20.95,21.3,20.9,21.25,749495,0
+RBBN.US,D,20051123,000000,21.3,22.05,21.1,22,781817,0
+RBBN.US,D,20051125,000000,22,22,21.45,21.65,117624,0
+RBBN.US,D,20051128,000000,21.55,21.95,21.25,21.9,711573,0
+RBBN.US,D,20051129,000000,21.95,22.05,21.2,21.4,533430,0
+RBBN.US,D,20051130,000000,21.3,21.5,20.3,20.6,1789351,0
+RBBN.US,D,20051201,000000,20.65,21.2,20.15,20.65,1556820,0
+RBBN.US,D,20051202,000000,20.8,20.8,19.75,19.85,1521816,0
+RBBN.US,D,20051205,000000,19.55,20.3,18.95,20.2,2297427,0
+RBBN.US,D,20051206,000000,20.2,20.7,19.9,20.1,1084875,0
+RBBN.US,D,20051207,000000,19.75,19.75,19.05,19.05,1449380,0
+RBBN.US,D,20051208,000000,19.05,19.2,18.35,18.5,1841957,0
+RBBN.US,D,20051209,000000,18.6,18.85,18.45,18.85,935348,0
+RBBN.US,D,20051212,000000,19.1,19.1,18.55,18.7,736011,0
+RBBN.US,D,20051213,000000,18.6,18.7,18,18.25,1386121,0
+RBBN.US,D,20051214,000000,18.65,18.9,18.5,18.7,1241093,0
+RBBN.US,D,20051215,000000,18.7,18.85,18.25,18.4,931684,0
+RBBN.US,D,20051216,000000,18.55,18.65,18.35,18.5,889728,0
+RBBN.US,D,20051219,000000,18.45,18.6,17.75,17.95,867271,0
+RBBN.US,D,20051220,000000,18.05,18.2,17.7,17.75,578950,0
+RBBN.US,D,20051221,000000,18,18.4,17.75,18.25,1138631,0
+RBBN.US,D,20051222,000000,18.4,18.55,18.1,18.15,578480,0
+RBBN.US,D,20051223,000000,18.1,18.55,18,18.5,648959,0
+RBBN.US,D,20051227,000000,18.55,18.75,18.25,18.3,842418,0
+RBBN.US,D,20051228,000000,18.45,19.2,18.35,19.05,1003579,0
+RBBN.US,D,20051229,000000,18.95,19.4,18.9,19.05,825388,0
+RBBN.US,D,20051230,000000,18.85,19.15,18.35,18.6,788846,0
+RBBN.US,D,20060103,000000,18.75,20.6,18.45,20.55,2082640,0
+RBBN.US,D,20060104,000000,21.2,21.35,20.6,21.15,1494402,0
+RBBN.US,D,20060105,000000,21.45,22.45,20.9,21.95,1324770,0
+RBBN.US,D,20060106,000000,21.8,25.65,21.7,25.2,5914490,0
+RBBN.US,D,20060109,000000,25.25,25.7,23.95,24.55,2619749,0
+RBBN.US,D,20060110,000000,24.5,25.45,24.2,25.3,1520762,0
+RBBN.US,D,20060111,000000,25,25.35,24.8,25.15,1295859,0
+RBBN.US,D,20060112,000000,25.05,25.15,24.5,24.75,782996,0
+RBBN.US,D,20060113,000000,24.8,24.9,24.1,24.45,658038,0
+RBBN.US,D,20060117,000000,24.8,25.05,24.25,24.5,801399,0
+RBBN.US,D,20060118,000000,24.05,24.65,23.8,24.45,503151,0
+RBBN.US,D,20060119,000000,24.5,24.75,24.35,24.5,608298,0
+RBBN.US,D,20060120,000000,24.5,24.7,23.65,23.85,722638,0
+RBBN.US,D,20060123,000000,24.05,24.2,22.9,23.05,572327,0
+RBBN.US,D,20060124,000000,23.35,23.75,23.05,23.5,410058,0
+RBBN.US,D,20060125,000000,23.6,23.9,23.1,23.2,450376,0
+RBBN.US,D,20060126,000000,23.25,23.55,22.5,23.05,829200,0
+RBBN.US,D,20060127,000000,23.35,23.35,22.55,22.9,582200,0
+RBBN.US,D,20060130,000000,22.8,23.3,22.55,23.25,930553,0
+RBBN.US,D,20060131,000000,23.4,23.5,23.05,23.4,633667,0
+RBBN.US,D,20060201,000000,23.1,23.75,22.8,23.6,729667,0
+RBBN.US,D,20060202,000000,23.6,23.65,22.8,22.85,556812,0
+RBBN.US,D,20060203,000000,22.8,23,22.25,22.5,674237,0
+RBBN.US,D,20060206,000000,22.35,22.75,21.55,22.3,563082,0
+RBBN.US,D,20060207,000000,22.1,22.75,21.9,22.15,461889,0
+RBBN.US,D,20060208,000000,22.15,22.85,22.15,22.5,729334,0
+RBBN.US,D,20060209,000000,22.7,24.7,22.7,23.75,1318898,0
+RBBN.US,D,20060210,000000,23.75,23.8,23.2,23.2,939493,0
+RBBN.US,D,20060213,000000,23.15,23.95,22.7,22.95,722790,0
+RBBN.US,D,20060214,000000,23.05,23.15,22.35,22.55,827789,0
+RBBN.US,D,20060215,000000,22.6,23.7,22.45,23.6,1062586,0
+RBBN.US,D,20060216,000000,23.6,23.9,23.3,23.7,375690,0
+RBBN.US,D,20060217,000000,23.5,23.85,23.3,23.65,231849,0
+RBBN.US,D,20060221,000000,23.7,23.75,22.8,23.05,377860,0
+RBBN.US,D,20060222,000000,23.2,23.5,22.85,23.35,427794,0
+RBBN.US,D,20060223,000000,23.4,24.1,23.15,24,504140,0
+RBBN.US,D,20060224,000000,24.15,24.85,23.55,23.75,642207,0
+RBBN.US,D,20060227,000000,24,24.55,23.75,24.15,396360,0
+RBBN.US,D,20060228,000000,24.55,25.25,24.1,24.25,1164661,0
+RBBN.US,D,20060301,000000,24.5,25.65,24.15,25.45,1121189,0
+RBBN.US,D,20060302,000000,25.45,26.25,25.2,25.6,827350,0
+RBBN.US,D,20060303,000000,25.7,26.3,25.4,25.5,934468,0
+RBBN.US,D,20060306,000000,25.8,26.9,25.7,26.15,1480687,0
+RBBN.US,D,20060307,000000,25.4,26.7,25.3,26.5,1765803,0
+RBBN.US,D,20060308,000000,26.45,27.2,26,26.75,1034587,0
+RBBN.US,D,20060309,000000,27,27.3,26.3,26.4,923241,0
+RBBN.US,D,20060310,000000,26.65,26.8,26.15,26.35,689156,0
+RBBN.US,D,20060313,000000,27,27.5,26.8,27.1,2186620,0
+RBBN.US,D,20060314,000000,26.25,26.4,24.55,25.4,2428492,0
+RBBN.US,D,20060315,000000,25.6,25.7,24.8,25.6,1605611,0
+RBBN.US,D,20060316,000000,25.55,26.05,24.8,24.85,1144998,0
+RBBN.US,D,20060317,000000,25,25.6,24.8,25.35,1166488,0
+RBBN.US,D,20060320,000000,25.25,25.85,24.8,24.95,815233,0
+RBBN.US,D,20060321,000000,25,25,23.9,24.1,1167679,0
+RBBN.US,D,20060322,000000,24.05,24.35,23.6,23.9,872925,0
+RBBN.US,D,20060323,000000,23.95,24.05,23.45,23.55,651096,0
+RBBN.US,D,20060324,000000,23.95,24.55,23.7,24.45,1076288,0
+RBBN.US,D,20060327,000000,24.75,25.1,24.55,24.75,1037557,0
+RBBN.US,D,20060328,000000,24.6,24.85,24.3,24.4,678475,0
+RBBN.US,D,20060329,000000,24.65,25.25,24.5,25.2,1035026,0
+RBBN.US,D,20060330,000000,25.35,27.5,24.9,27.5,3014502,0
+RBBN.US,D,20060331,000000,27.5,27.9,26.65,27.4,1910758,0
+RBBN.US,D,20060403,000000,27.35,27.4,26.75,26.85,1142099,0
+RBBN.US,D,20060404,000000,26.65,26.7,26.1,26.3,1293354,0
+RBBN.US,D,20060405,000000,26.4,26.55,25.75,26.15,1008455,0
+RBBN.US,D,20060406,000000,26.4,28.5,26.05,28.2,2629603,0
+RBBN.US,D,20060407,000000,28.2,28.2,26.9,27.05,1102508,0
+RBBN.US,D,20060410,000000,27.2,27.35,25.7,25.9,1532693,0
+RBBN.US,D,20060411,000000,25.9,26.1,25.15,25.35,1290437,0
+RBBN.US,D,20060412,000000,25.3,25.8,25.2,25.6,1017110,0
+RBBN.US,D,20060413,000000,25.5,26.25,25.5,26.1,915323,0
+RBBN.US,D,20060417,000000,26.1,26.4,24.85,24.9,1236127,0
+RBBN.US,D,20060418,000000,25.05,25.85,24.75,25.85,1467314,0
+RBBN.US,D,20060419,000000,25.7,26,25.4,25.75,740022,0
+RBBN.US,D,20060420,000000,25.9,26.2,25.1,25.2,1013711,0
+RBBN.US,D,20060421,000000,25.2,25.75,24.65,24.9,1198219,0
+RBBN.US,D,20060424,000000,24.95,25.1,23.9,24.1,1103810,0
+RBBN.US,D,20060425,000000,24.2,24.4,23.8,23.95,790207,0
+RBBN.US,D,20060426,000000,24,24.7,23.9,24.15,588169,0
+RBBN.US,D,20060427,000000,24.2,25.15,23.9,24.8,1046897,0
+RBBN.US,D,20060428,000000,24.7,24.95,24.5,24.85,621107,0
+RBBN.US,D,20060501,000000,24.8,25.2,24.5,24.5,539278,0
+RBBN.US,D,20060502,000000,24.55,24.95,24.35,24.5,577582,0
+RBBN.US,D,20060503,000000,24.4,24.85,24.1,24.8,915914,0
+RBBN.US,D,20060504,000000,24.9,25.35,24.55,24.95,614433,0
+RBBN.US,D,20060505,000000,25.2,25.75,24.8,25.7,900042,0
+RBBN.US,D,20060508,000000,25.6,25.8,25,25.3,1250458,0
+RBBN.US,D,20060509,000000,25.55,25.7,24.3,24.35,1902425,0
+RBBN.US,D,20060510,000000,24.5,25.8,23.85,25.8,3018065,0
+RBBN.US,D,20060511,000000,25.8,25.95,24.25,24.85,2606731,0
+RBBN.US,D,20060512,000000,24.7,24.8,23.6,23.75,1632690,0
+RBBN.US,D,20060515,000000,23.3,24,22.05,23.3,1734554,0
+RBBN.US,D,20060516,000000,23.6,24.05,22.65,23.3,1052934,0
+RBBN.US,D,20060517,000000,22.75,23.1,22.15,22.35,1313939,0
+RBBN.US,D,20060518,000000,22.65,22.85,21.1,21.75,785910,0
+RBBN.US,D,20060519,000000,21.95,22.5,21.7,22.2,569051,0
+RBBN.US,D,20060522,000000,22.1,23.2,21.3,22.5,1014596,0
+RBBN.US,D,20060523,000000,22.95,23.35,22.5,22.55,856542,0
+RBBN.US,D,20060524,000000,22.6,23.15,21.45,22.45,821179,0
+RBBN.US,D,20060525,000000,22.7,23.4,22.5,23.35,619494,0
+RBBN.US,D,20060526,000000,23.4,23.9,23.25,23.7,531460,0
+RBBN.US,D,20060530,000000,23.45,23.6,22.6,22.65,628132,0
+RBBN.US,D,20060531,000000,22.8,23.3,22.4,23.3,567514,0
+RBBN.US,D,20060601,000000,22.95,24.55,22.95,24.25,779482,0
+RBBN.US,D,20060602,000000,24.45,24.7,24.15,24.55,876855,0
+RBBN.US,D,20060605,000000,24.25,24.6,23.25,23.3,743806,0
+RBBN.US,D,20060606,000000,23.2,23.7,22.65,23.15,755618,0
+RBBN.US,D,20060607,000000,23.05,23.55,22,22.65,811711,0
+RBBN.US,D,20060608,000000,22.5,22.85,21.6,22.75,975163,0
+RBBN.US,D,20060609,000000,22.85,22.85,21.7,21.75,638949,0
+RBBN.US,D,20060612,000000,21.85,21.9,19.8,19.8,1762628,0
+RBBN.US,D,20060613,000000,19.75,20.15,19.1,19.6,1436272,0
+RBBN.US,D,20060614,000000,19.55,20.2,19.05,19.45,1054240,0
+RBBN.US,D,20060615,000000,19.7,21.85,19.6,21.05,1721407,0
+RBBN.US,D,20060616,000000,21,21.4,20.4,20.7,1311721,0
+RBBN.US,D,20060619,000000,20.9,21.25,20.55,20.9,630994,0
+RBBN.US,D,20060620,000000,20.9,21.9,20.75,21.5,808736,0
+RBBN.US,D,20060621,000000,21.4,22.9,21.4,22.75,1281284,0
+RBBN.US,D,20060622,000000,22.75,23.1,22.3,22.65,1023566,0
+RBBN.US,D,20060623,000000,22.5,23.3,22.4,23.25,491630,0
+RBBN.US,D,20060626,000000,23.35,23.65,22.75,23.25,462502,0
+RBBN.US,D,20060627,000000,23.6,23.8,22.7,22.8,568082,0
+RBBN.US,D,20060628,000000,23.1,23.6,22.9,23.25,325532,0
+RBBN.US,D,20060629,000000,23.45,24.35,23.4,24.15,883463,0
+RBBN.US,D,20060630,000000,24.2,24.75,23.9,24.75,720613,0
+RBBN.US,D,20060703,000000,24.6,24.95,24.4,24.85,327762,0
+RBBN.US,D,20060705,000000,24.5,24.7,23.95,24.35,295991,0
+RBBN.US,D,20060706,000000,24.3,24.5,22.85,23.05,879180,0
+RBBN.US,D,20060707,000000,23.1,23.35,22.35,22.6,471033,0
+RBBN.US,D,20060710,000000,22.7,22.7,21.55,21.8,518417,0
+RBBN.US,D,20060711,000000,21.7,23.7,21.15,23.45,746974,0
+RBBN.US,D,20060712,000000,23.25,23.25,22.2,22.25,454412,0
+RBBN.US,D,20060713,000000,22.15,22.15,21.15,21.35,508089,0
+RBBN.US,D,20060714,000000,21.25,21.55,20.35,21.3,561272,0
+RBBN.US,D,20060717,000000,21.15,21.6,20.8,21,347830,0
+RBBN.US,D,20060718,000000,20.95,21.75,20.65,21.65,580806,0
+RBBN.US,D,20060719,000000,21.75,22.55,21.45,22.5,711178,0
+RBBN.US,D,20060720,000000,22.6,22.7,21.45,21.75,419016,0
+RBBN.US,D,20060721,000000,21.55,21.9,21.1,21.35,613472,0
+RBBN.US,D,20060724,000000,21.6,22.2,21.5,21.7,342784,0
+RBBN.US,D,20060725,000000,21.75,22.1,21.35,21.9,275972,0
+RBBN.US,D,20060726,000000,21.9,21.9,21.3,21.45,371486,0
+RBBN.US,D,20060727,000000,21.55,21.9,20.8,20.9,464514,0
+RBBN.US,D,20060728,000000,20.95,21.75,20.9,21.7,267604,0
+RBBN.US,D,20060731,000000,21.9,22.75,21.6,22.4,699526,0
+RBBN.US,D,20060801,000000,22.3,22.4,20.85,21.05,665152,0
+RBBN.US,D,20060802,000000,21,21.3,20.75,20.95,557326,0
+RBBN.US,D,20060803,000000,20.85,20.85,20.15,20.6,1123675,0
+RBBN.US,D,20060804,000000,20.95,21,20.15,20.45,775876,0
+RBBN.US,D,20060807,000000,20.35,20.5,19.8,20.3,1231383,0
+RBBN.US,D,20060808,000000,21.45,22.7,21.45,22,1929950,0
+RBBN.US,D,20060809,000000,22.25,22.6,21.45,21.65,1106157,0
+RBBN.US,D,20060810,000000,21.45,22.25,21.1,22.2,575967,0
+RBBN.US,D,20060811,000000,21.95,22.5,21.85,22.35,462346,0
+RBBN.US,D,20060814,000000,22.5,23.15,22.1,22.35,483463,0
+RBBN.US,D,20060815,000000,22.5,23.1,22.5,23.05,714308,0
+RBBN.US,D,20060816,000000,23.15,24,23.05,23.75,666026,0
+RBBN.US,D,20060817,000000,23.3,24.25,22.85,23.75,671442,0
+RBBN.US,D,20060818,000000,23.85,24.1,23.1,23.75,630540,0
+RBBN.US,D,20060821,000000,23.5,23.6,22.4,22.65,884639,0
+RBBN.US,D,20060822,000000,22.8,23.25,22.4,22.45,592587,0
+RBBN.US,D,20060823,000000,22.4,22.95,22.25,22.3,547584,0
+RBBN.US,D,20060824,000000,22.45,22.65,22.05,22.5,291074,0
+RBBN.US,D,20060825,000000,22.35,22.75,22.35,22.5,289490,0
+RBBN.US,D,20060828,000000,22.65,23.5,22.5,23.4,655540,0
+RBBN.US,D,20060829,000000,23.5,24.3,23.15,24.3,1288862,0
+RBBN.US,D,20060830,000000,24.45,24.9,24.15,24.85,1210804,0
+RBBN.US,D,20060831,000000,24.95,25.1,24.25,24.3,657185,0
+RBBN.US,D,20060901,000000,24.25,24.9,24.15,24.8,553156,0
+RBBN.US,D,20060905,000000,24.95,25.2,24.7,25,1135613,0
+RBBN.US,D,20060906,000000,25.2,25.25,23.85,23.95,892233,0
+RBBN.US,D,20060907,000000,23.75,24.2,23.6,23.7,614937,0
+RBBN.US,D,20060908,000000,23.65,24.1,23.55,23.8,323800,0
+RBBN.US,D,20060911,000000,23.15,24.3,23,24.25,719469,0
+RBBN.US,D,20060912,000000,23.95,25.1,23.95,24.45,1596190,0
+RBBN.US,D,20060913,000000,24.4,25,24,24.15,939307,0
+RBBN.US,D,20060914,000000,24.1,24.4,23.9,24.25,632602,0
+RBBN.US,D,20060915,000000,24.7,24.9,23.9,24.15,1081097,0
+RBBN.US,D,20060918,000000,23.95,25.15,23.75,24.8,1379767,0
+RBBN.US,D,20060919,000000,25.7,26,25.1,25.9,1965651,0
+RBBN.US,D,20060920,000000,27.85,28.35,26.9,28,2736233,0
+RBBN.US,D,20060921,000000,28.1,28.75,26.7,27.3,2196518,0
+RBBN.US,D,20060922,000000,27.25,27.4,25.6,26.2,1777406,0
+RBBN.US,D,20060925,000000,26.3,28,26.05,28,1273962,0
+RBBN.US,D,20060926,000000,27.8,28.15,26.45,26.8,1531334,0
+RBBN.US,D,20060927,000000,26.55,27.45,26.25,26.5,1233408,0
+RBBN.US,D,20060928,000000,26.65,27.25,26.15,27,1121568,0
+RBBN.US,D,20060929,000000,27.2,27.2,26.2,26.25,1350638,0
+RBBN.US,D,20061002,000000,26.3,26.35,25.6,25.7,976838,0
+RBBN.US,D,20061003,000000,25.6,25.75,24.95,25.05,1236743,0
+RBBN.US,D,20061004,000000,25.1,26.2,24.95,26.15,1670894,0
+RBBN.US,D,20061005,000000,26.05,26.3,25.7,26.15,805726,0
+RBBN.US,D,20061006,000000,26.1,26.2,25.6,26,575711,0
+RBBN.US,D,20061009,000000,25.85,26.15,25.5,26.05,423693,0
+RBBN.US,D,20061010,000000,26.25,26.3,25.1,25.65,700661,0
+RBBN.US,D,20061011,000000,25.5,25.5,25.1,25.35,672813,0
+RBBN.US,D,20061012,000000,25.5,25.5,24.75,24.9,1124062,0
+RBBN.US,D,20061013,000000,24.75,26.45,24.75,26.35,2163243,0
+RBBN.US,D,20061016,000000,26.45,27.15,26.35,26.65,1131525,0
+RBBN.US,D,20061017,000000,26.4,26.4,25.45,25.95,856048,0
+RBBN.US,D,20061018,000000,26.15,26.25,25.3,25.4,649485,0
+RBBN.US,D,20061019,000000,25.4,25.9,25.15,25.8,953132,0
+RBBN.US,D,20061020,000000,25.95,26.15,25.65,25.75,761259,0
+RBBN.US,D,20061023,000000,25.8,25.95,25.45,25.65,416022,0
+RBBN.US,D,20061024,000000,25.7,26,25.35,25.8,549815,0
+RBBN.US,D,20061025,000000,25.9,26.25,25.65,25.95,552268,0
+RBBN.US,D,20061026,000000,26.3,26.5,25.8,26.4,583307,0
+RBBN.US,D,20061027,000000,26.4,26.4,25.3,25.35,639276,0
+RBBN.US,D,20061030,000000,25.55,26.05,25.25,26,558813,0
+RBBN.US,D,20061031,000000,26,26.25,25.7,26.15,749490,0
+RBBN.US,D,20061101,000000,26.2,26.2,24.7,24.85,817757,0
+RBBN.US,D,20061102,000000,25,25.15,24.5,24.65,718176,0
+RBBN.US,D,20061103,000000,25,25.6,24.7,25.5,738125,0
+RBBN.US,D,20061106,000000,25.35,25.7,24.55,25.55,1280905,0
+RBBN.US,D,20061107,000000,24.9,25.25,23.55,24.15,1717825,0
+RBBN.US,D,20061108,000000,23.8,24.85,23.6,24.5,745610,0
+RBBN.US,D,20061109,000000,24.65,25.2,23.8,23.95,886966,0
+RBBN.US,D,20061110,000000,23.9,24.9,23.9,24.9,608639,0
+RBBN.US,D,20061113,000000,24.95,25.45,24.8,25.4,572233,0
+RBBN.US,D,20061114,000000,25.4,26.1,25.1,26.05,994075,0
+RBBN.US,D,20061115,000000,26,26.45,25.75,26.45,1213241,0
+RBBN.US,D,20061116,000000,26.45,26.6,26,26.35,879990,0
+RBBN.US,D,20061117,000000,26.3,27.3,26,27.25,1687398,0
+RBBN.US,D,20061120,000000,27.7,29,27.6,28.95,2777853,0
+RBBN.US,D,20061121,000000,29.1,30.75,28.8,30.5,2770191,0
+RBBN.US,D,20061122,000000,30.5,32,30.5,31.25,3004003,0
+RBBN.US,D,20061124,000000,30.55,31.55,30.5,31.2,892348,0
+RBBN.US,D,20061127,000000,31.25,31.7,30.95,31.05,1330897,0
+RBBN.US,D,20061128,000000,30.85,31.85,30.2,31.7,1261076,0
+RBBN.US,D,20061129,000000,31.9,32.05,31,31.35,949587,0
+RBBN.US,D,20061130,000000,31.25,31.7,31,31.4,817961,0
+RBBN.US,D,20061201,000000,32.7,33.35,31.55,32.05,1586089,0
+RBBN.US,D,20061204,000000,32.25,32.25,31.65,32.15,1044927,0
+RBBN.US,D,20061205,000000,32.35,32.85,31.85,32.2,870119,0
+RBBN.US,D,20061206,000000,32.1,32.8,31.85,32.55,770478,0
+RBBN.US,D,20061207,000000,32.65,32.95,31.8,31.95,580829,0
+RBBN.US,D,20061208,000000,31.8,32.1,31.05,31.9,918346,0
+RBBN.US,D,20061211,000000,31.8,32.5,31.7,32.4,475743,0
+RBBN.US,D,20061212,000000,33,33.9,32.75,33.05,1029439,0
+RBBN.US,D,20061213,000000,33.35,33.5,32.3,32.65,410128,0
+RBBN.US,D,20061214,000000,32.7,33.65,32.55,33.3,479298,0
+RBBN.US,D,20061215,000000,33.5,35,33.45,34.65,1439190,0
+RBBN.US,D,20061218,000000,34.85,35.45,34.1,34.45,1425901,0
+RBBN.US,D,20061219,000000,34.2,34.25,32.2,32.5,1383965,0
+RBBN.US,D,20061220,000000,32.95,34.4,32.85,32.95,1493749,0
+RBBN.US,D,20061221,000000,33.25,33.65,32.3,33,916894,0
+RBBN.US,D,20061222,000000,32.95,33,32.15,32.45,522641,0
+RBBN.US,D,20061226,000000,32.5,32.7,32.4,32.65,308094,0
+RBBN.US,D,20061227,000000,32.9,33.45,32.55,33.25,472934,0
+RBBN.US,D,20061228,000000,33.3,33.7,32.95,33.4,430561,0
+RBBN.US,D,20061229,000000,33.25,34.35,32.75,32.95,684324,0
+RBBN.US,D,20070103,000000,34.8,35.7,34.4,35.4,2621125,0
+RBBN.US,D,20070104,000000,35.2,37.75,34.8,37.5,2419043,0
+RBBN.US,D,20070105,000000,36.95,37.25,36.5,37,1145305,0
+RBBN.US,D,20070108,000000,37.3,37.35,36.4,36.6,758321,0
+RBBN.US,D,20070109,000000,35.95,36.45,35.1,36.15,1218061,0
+RBBN.US,D,20070110,000000,36.25,36.25,35.35,35.6,755106,0
+RBBN.US,D,20070111,000000,35.5,36.6,35.5,36.25,1176827,0
+RBBN.US,D,20070112,000000,36.2,38.75,36.2,38.45,1809707,0
+RBBN.US,D,20070116,000000,38.25,39,37.65,38.2,1424806,0
+RBBN.US,D,20070117,000000,38,38.25,36.85,37,1083418,0
+RBBN.US,D,20070118,000000,36.85,37.75,34.9,35.35,1229504,0
+RBBN.US,D,20070119,000000,35.2,36.45,35.2,36,717096,0
+RBBN.US,D,20070122,000000,36.15,36.2,35.1,35.45,707888,0
+RBBN.US,D,20070123,000000,35.35,35.6,35.1,35.4,683200,0
+RBBN.US,D,20070124,000000,35.8,37.05,35.6,36.4,543437,0
+RBBN.US,D,20070125,000000,36.6,36.8,35,35.25,1046337,0
+RBBN.US,D,20070126,000000,35.5,35.9,35.25,35.75,675980,0
+RBBN.US,D,20070129,000000,35.75,36.45,35.3,35.85,838137,0
+RBBN.US,D,20070130,000000,35.8,36.5,35.75,36.2,589376,0
+RBBN.US,D,20070131,000000,36.2,36.4,35.85,36.2,503130,0
+RBBN.US,D,20070201,000000,36.5,36.8,35.75,36.05,717670,0
+RBBN.US,D,20070202,000000,36.05,38.05,35.9,37.7,1556676,0
+RBBN.US,D,20070205,000000,37.55,38.9,37.3,38.45,1266142,0
+RBBN.US,D,20070206,000000,38.5,38.85,37.4,38.2,949142,0
+RBBN.US,D,20070207,000000,38.4,38.9,38,38.8,1094796,0
+RBBN.US,D,20070208,000000,38.55,39.85,38.35,39.5,860806,0
+RBBN.US,D,20070209,000000,39.9,40,36.5,36.6,1892859,0
+RBBN.US,D,20070212,000000,36.9,37,36.15,36.65,824542,0
+RBBN.US,D,20070213,000000,36.8,36.85,36.25,36.75,460964,0
+RBBN.US,D,20070214,000000,36.7,38.1,36.7,37.4,884848,0
+RBBN.US,D,20070215,000000,37.3,37.95,37.2,37.55,518697,0
+RBBN.US,D,20070216,000000,37.55,38,37.05,37.85,463395,0
+RBBN.US,D,20070220,000000,37.8,38.85,37.7,38.45,542887,0
+RBBN.US,D,20070221,000000,38.35,38.4,37.6,38.05,573287,0
+RBBN.US,D,20070222,000000,38.05,38.7,37.55,37.7,682962,0
+RBBN.US,D,20070223,000000,37.7,38.15,37.05,37.35,1253455,0
+RBBN.US,D,20070226,000000,38.7,40.25,38.35,39.75,2338834,0
+RBBN.US,D,20070227,000000,39.05,39.3,38.05,38.3,1436578,0
+RBBN.US,D,20070228,000000,38.75,38.9,37,38.45,1696946,0
+RBBN.US,D,20070301,000000,37,38.25,36.45,37,2041412,0
+RBBN.US,D,20070302,000000,37,37.3,35.7,36.65,3499531,0
+RBBN.US,D,20070305,000000,35.8,35.9,33.15,33.35,1941616,0
+RBBN.US,D,20070306,000000,34.45,35.45,33.95,34.9,1744440,0
+RBBN.US,D,20070307,000000,34.8,35.75,34,34.05,1199850,0
+RBBN.US,D,20070308,000000,34.65,35,33.85,34.1,1196036,0
+RBBN.US,D,20070309,000000,34.95,35.75,34.45,35.65,1366848,0
+RBBN.US,D,20070312,000000,35.7,36.8,35.55,36.75,1297504,0
+RBBN.US,D,20070313,000000,36.3,36.7,35.4,35.6,1729625,0
+RBBN.US,D,20070314,000000,35.65,36.3,35,35.5,1451250,0
+RBBN.US,D,20070315,000000,35.6,36.55,35.55,36.55,900394,0
+RBBN.US,D,20070316,000000,36.45,36.95,36.25,36.7,942754,0
+RBBN.US,D,20070319,000000,36.85,37.9,36.75,37.5,1062398,0
+RBBN.US,D,20070320,000000,36.75,38.7,36.7,38.45,1873316,0
+RBBN.US,D,20070321,000000,38.6,38.75,37.6,38.5,942175,0
+RBBN.US,D,20070322,000000,38.6,39.1,38.2,38.85,779632,0
+RBBN.US,D,20070323,000000,39.4,40.65,39.3,40.15,1722938,0
+RBBN.US,D,20070326,000000,40.15,43.9,40.15,42.9,2716307,0
+RBBN.US,D,20070327,000000,42.5,42.55,40.8,41,1309916,0
+RBBN.US,D,20070328,000000,40.4,41.75,40.3,41.5,1348699,0
+RBBN.US,D,20070329,000000,41.95,42.25,39.8,40.35,961921,0
+RBBN.US,D,20070330,000000,40.3,40.95,39.75,40.35,977996,0
+RBBN.US,D,20070402,000000,40.5,41.05,40.1,40.45,606717,0
+RBBN.US,D,20070403,000000,40.85,41.65,40.65,41.35,774327,0
+RBBN.US,D,20070404,000000,41.25,41.55,40.8,40.9,576960,0
+RBBN.US,D,20070405,000000,40.95,41.95,40.8,41.2,897178,0
+RBBN.US,D,20070409,000000,41.25,41.45,40.6,41,538208,0
+RBBN.US,D,20070410,000000,41.05,41.05,40.2,40.5,611097,0
+RBBN.US,D,20070411,000000,40.5,41.2,40.25,40.5,692117,0
+RBBN.US,D,20070412,000000,40.3,41.2,40.05,41.2,874798,0
+RBBN.US,D,20070413,000000,41.15,41.5,41,41.45,761266,0
+RBBN.US,D,20070416,000000,41.6,42.2,41.55,41.95,531167,0
+RBBN.US,D,20070417,000000,41.7,42.1,41.55,41.75,479977,0
+RBBN.US,D,20070418,000000,41.6,41.8,41.2,41.45,424791,0
+RBBN.US,D,20070419,000000,41.05,41.25,39.85,40.05,1238199,0
+RBBN.US,D,20070420,000000,40.9,40.9,39.75,40.05,598921,0
+RBBN.US,D,20070423,000000,39.75,40.25,39.1,40,662666,0
+RBBN.US,D,20070424,000000,40,40.2,38.9,39.9,681784,0
+RBBN.US,D,20070425,000000,40.15,40.6,39.9,40.05,626519,0
+RBBN.US,D,20070426,000000,40.05,41,39.95,40.8,520674,0
+RBBN.US,D,20070427,000000,40.55,40.95,39.6,39.85,498262,0
+RBBN.US,D,20070430,000000,39.75,40,38.55,38.65,971090,0
+RBBN.US,D,20070501,000000,37.25,37.6,35.8,37.5,1620384,0
+RBBN.US,D,20070502,000000,37.45,38.25,37.1,37.95,782485,0
+RBBN.US,D,20070503,000000,38.1,38.15,37.35,37.95,815114,0
+RBBN.US,D,20070504,000000,38.15,38.25,37.5,37.85,802585,0
+RBBN.US,D,20070507,000000,38.05,38.65,36.65,36.85,1694106,0
+RBBN.US,D,20070508,000000,37.6,40.65,37.05,38.95,2648552,0
+RBBN.US,D,20070509,000000,39.55,39.75,38.75,39.5,881793,0
+RBBN.US,D,20070510,000000,39.5,39.9,38.35,38.4,1338160,0
+RBBN.US,D,20070511,000000,38.75,40.35,38.55,40.3,1073693,0
+RBBN.US,D,20070514,000000,40.2,40.7,38.95,39,900782,0
+RBBN.US,D,20070515,000000,38.9,39.7,38,38.1,779554,0
+RBBN.US,D,20070516,000000,38.15,40.25,38.15,40.25,2347212,0
+RBBN.US,D,20070517,000000,40.05,40.45,39.65,39.75,785395,0
+RBBN.US,D,20070518,000000,39.8,40.75,39.65,40.65,674836,0
+RBBN.US,D,20070521,000000,40.3,42.2,40.3,42.05,910434,0
+RBBN.US,D,20070522,000000,41.85,42.45,41.45,42.1,561967,0
+RBBN.US,D,20070523,000000,42.3,42.9,41.9,41.95,744134,0
+RBBN.US,D,20070524,000000,41.85,41.95,40.15,40.35,1136905,0
+RBBN.US,D,20070525,000000,40.5,41,40.35,40.55,407564,0
+RBBN.US,D,20070529,000000,41.65,43.85,41.55,43.3,1455833,0
+RBBN.US,D,20070530,000000,42.85,43.05,42.2,42.7,896358,0
+RBBN.US,D,20070531,000000,42.95,43.6,42.8,43.35,669168,0
+RBBN.US,D,20070601,000000,43.65,44.35,43.45,43.75,834234,0
+RBBN.US,D,20070604,000000,43.35,44.15,43.2,43.8,543830,0
+RBBN.US,D,20070605,000000,43.4,45.15,43,45.05,1110477,0
+RBBN.US,D,20070606,000000,44.6,44.7,43.65,43.8,964637,0
+RBBN.US,D,20070607,000000,43.6,43.75,42.55,42.95,870275,0
+RBBN.US,D,20070608,000000,42.85,43.6,42.5,43.4,493320,0
+RBBN.US,D,20070611,000000,43.25,43.75,42.85,43.35,420274,0
+RBBN.US,D,20070612,000000,43.05,43.2,42.4,42.55,922003,0
+RBBN.US,D,20070613,000000,42.9,43.7,42.65,43.5,632554,0
+RBBN.US,D,20070614,000000,43.45,44.2,43.1,44.05,599553,0
+RBBN.US,D,20070615,000000,44.5,44.95,43.6,43.9,1089839,0
+RBBN.US,D,20070618,000000,43.75,44.7,43.55,44.45,451330,0
+RBBN.US,D,20070619,000000,44.1,44.25,43.1,43.3,799494,0
+RBBN.US,D,20070620,000000,43.5,43.8,42.25,42.55,1290506,0
+RBBN.US,D,20070621,000000,42.5,43,41.8,42.95,1379321,0
+RBBN.US,D,20070622,000000,42.75,43.75,42.25,42.95,1449581,0
+RBBN.US,D,20070625,000000,42.9,43.1,42.3,42.5,1102615,0
+RBBN.US,D,20070626,000000,42.55,43,42.1,42.45,688408,0
+RBBN.US,D,20070627,000000,42.5,43.25,42.05,43,565702,0
+RBBN.US,D,20070628,000000,43.15,43.95,42.8,43.15,552092,0
+RBBN.US,D,20070629,000000,43.95,44.25,42.45,42.6,704641,0
+RBBN.US,D,20070702,000000,42.85,43.5,42.55,43.3,661681,0
+RBBN.US,D,20070703,000000,43.25,43.75,42.85,43.55,216862,0
+RBBN.US,D,20070705,000000,43.25,43.7,43,43.6,356336,0
+RBBN.US,D,20070706,000000,43.4,43.6,43,43.35,366417,0
+RBBN.US,D,20070709,000000,43.15,43.45,42.75,43.05,391684,0
+RBBN.US,D,20070710,000000,42.8,43,41.9,41.95,931698,0
+RBBN.US,D,20070711,000000,42.15,42.5,41.9,42.1,456259,0
+RBBN.US,D,20070712,000000,42.45,42.7,42.1,42.25,541683,0
+RBBN.US,D,20070713,000000,42.05,42.25,41.45,41.9,808954,0
+RBBN.US,D,20070716,000000,41.75,42.2,41.5,41.7,783291,0
+RBBN.US,D,20070717,000000,41.65,42,41.15,41.55,1035759,0
+RBBN.US,D,20070718,000000,41.2,41.5,40.7,41.2,817151,0
+RBBN.US,D,20070719,000000,41.35,43.15,41.35,42.45,1960287,0
+RBBN.US,D,20070720,000000,42.35,42.9,41.75,42.1,790410,0
+RBBN.US,D,20070723,000000,42.25,42.9,41.5,42,873539,0
+RBBN.US,D,20070724,000000,41.65,42,41.35,41.7,1121128,0
+RBBN.US,D,20070725,000000,41.8,41.95,41.25,41.4,1184209,0
+RBBN.US,D,20070726,000000,32.8,36,29.5,34.55,12909619,0
+RBBN.US,D,20070727,000000,34.85,35.2,33.75,34.3,2819688,0
+RBBN.US,D,20070730,000000,34.25,34.9,33.75,34.45,1274261,0
+RBBN.US,D,20070731,000000,34.95,35.45,34.2,34.2,1237026,0
+RBBN.US,D,20070801,000000,34.4,34.75,33.3,33.75,1263419,0
+RBBN.US,D,20070802,000000,33.85,35.25,33.85,35.1,1289570,0
+RBBN.US,D,20070803,000000,36.2,36.2,33.15,33.35,1358924,0
+RBBN.US,D,20070806,000000,33.5,33.75,31.5,33.2,1428018,0
+RBBN.US,D,20070807,000000,32.75,34.45,32.15,34.1,1038812,0
+RBBN.US,D,20070808,000000,30.7,33.95,30.45,33.4,2913559,0
+RBBN.US,D,20070809,000000,32.35,35,32.25,33.15,1492797,0
+RBBN.US,D,20070810,000000,33.25,34.25,31.75,31.9,1163525,0
+RBBN.US,D,20070813,000000,32.2,32.6,29.8,30.6,1697252,0
+RBBN.US,D,20070814,000000,30.45,30.8,29.85,29.85,796535,0
+RBBN.US,D,20070815,000000,29.75,30,27.55,28.2,1613136,0
+RBBN.US,D,20070816,000000,27.35,28.1,25.65,27.9,1028555,0
+RBBN.US,D,20070817,000000,29.8,30.35,28.85,30.2,1405916,0
+RBBN.US,D,20070820,000000,30.1,30.6,29.4,29.95,642326,0
+RBBN.US,D,20070821,000000,29.95,30.45,29.25,29.7,454522,0
+RBBN.US,D,20070822,000000,30.05,30.3,29.9,30.15,449051,0
+RBBN.US,D,20070823,000000,30.4,30.4,29.15,29.2,559695,0
+RBBN.US,D,20070824,000000,29.25,29.9,29,29.9,349433,0
+RBBN.US,D,20070827,000000,29.75,29.75,28.75,29.3,490681,0
+RBBN.US,D,20070828,000000,29,29.15,27.95,28,527751,0
+RBBN.US,D,20070829,000000,28.1,28.7,28.05,28.6,609544,0
+RBBN.US,D,20070830,000000,28.5,29.65,27.9,29.35,815493,0
+RBBN.US,D,20070831,000000,30,30.1,28.8,28.9,554078,0
+RBBN.US,D,20070904,000000,28.65,29.25,28.6,28.9,473758,0
+RBBN.US,D,20070905,000000,28.65,29.5,28.55,28.65,622035,0
+RBBN.US,D,20070906,000000,28.75,29.1,28.15,28.85,478133,0
+RBBN.US,D,20070907,000000,28.1,28.4,27.15,28.05,1373660,0
+RBBN.US,D,20070910,000000,28.1,28.3,26.5,27.15,935888,0
+RBBN.US,D,20070911,000000,27.25,28.2,26.95,28,741946,0
+RBBN.US,D,20070912,000000,27.8,29.05,27.8,28.1,771047,0
+RBBN.US,D,20070913,000000,28.35,28.7,27.75,27.75,372437,0
+RBBN.US,D,20070914,000000,27.45,28.75,27.3,28.7,702338,0
+RBBN.US,D,20070917,000000,28.6,28.7,27.6,27.7,724278,0
+RBBN.US,D,20070918,000000,27.95,28.15,27,28.05,654344,0
+RBBN.US,D,20070919,000000,28.35,28.65,27.8,27.95,785280,0
+RBBN.US,D,20070920,000000,27.85,28.4,27.5,27.95,423875,0
+RBBN.US,D,20070921,000000,28.2,29.25,28,29,1096959,0
+RBBN.US,D,20070924,000000,29.05,30,29.05,29.8,1056358,0
+RBBN.US,D,20070925,000000,29.95,30.25,28.5,28.7,1576579,0
+RBBN.US,D,20070926,000000,28.9,30.5,28.8,30.5,1285003,0
+RBBN.US,D,20070927,000000,30.5,32,30.5,30.85,1086485,0
+RBBN.US,D,20070928,000000,30.85,31.75,30.25,30.5,863031,0
+RBBN.US,D,20071001,000000,30.55,32.25,30.55,32.1,877349,0
+RBBN.US,D,20071002,000000,32.2,32.4,31.25,31.45,971712,0
+RBBN.US,D,20071003,000000,31.2,31.6,31.15,31.3,739818,0
+RBBN.US,D,20071004,000000,31.5,31.75,30.55,30.7,586233,0
+RBBN.US,D,20071005,000000,31.1,31.4,30.4,30.5,958092,0
+RBBN.US,D,20071008,000000,30.5,30.9,30.05,30.35,698694,0
+RBBN.US,D,20071009,000000,30.4,30.5,29.6,29.9,778725,0
+RBBN.US,D,20071010,000000,29.8,30,29.35,29.5,788174,0
+RBBN.US,D,20071011,000000,29.6,31,29.05,29.5,1864366,0
+RBBN.US,D,20071012,000000,29.35,30.35,29,30.2,1337855,0
+RBBN.US,D,20071015,000000,30.4,30.5,29.1,29.9,1451661,0
+RBBN.US,D,20071016,000000,29.85,31.95,29.65,31.3,3220383,0
+RBBN.US,D,20071017,000000,33.3,35,33,34.9,3165618,0
+RBBN.US,D,20071018,000000,34.15,34.7,33.75,34.4,842949,0
+RBBN.US,D,20071019,000000,34.35,34.4,32.7,33.1,944718,0
+RBBN.US,D,20071022,000000,32.65,34.6,32.5,34.3,884560,0
+RBBN.US,D,20071023,000000,34.65,35.35,34.1,35.05,884927,0
+RBBN.US,D,20071024,000000,34.7,35.15,34.05,34.8,959424,0
+RBBN.US,D,20071025,000000,34.9,35.6,33.7,34.15,910152,0
+RBBN.US,D,20071026,000000,34.25,35.6,34.15,35.4,902680,0
+RBBN.US,D,20071029,000000,35.25,35.95,35.05,35.65,528084,0
+RBBN.US,D,20071030,000000,35.35,35.55,34.4,34.9,737387,0
+RBBN.US,D,20071031,000000,35.15,35.35,34.25,34.5,915613,0
+RBBN.US,D,20071101,000000,33.55,34.25,33,33.4,916409,0
+RBBN.US,D,20071102,000000,33.7,35.35,33.7,34.7,1650932,0
+RBBN.US,D,20071105,000000,34.65,35.85,34.05,35.1,1627889,0
+RBBN.US,D,20071106,000000,35.35,36.55,35.15,36.35,1195854,0
+RBBN.US,D,20071107,000000,35.8,37.7,34.8,34.85,1859384,0
+RBBN.US,D,20071108,000000,35.4,35.65,33.9,34.7,1513581,0
+RBBN.US,D,20071109,000000,34.5,37.95,34.4,36.9,1664265,0
+RBBN.US,D,20071112,000000,37,37.3,35.3,35.55,1296226,0
+RBBN.US,D,20071113,000000,36.5,36.5,35.3,35.55,1396352,0
+RBBN.US,D,20071114,000000,35.7,36.25,35,35.35,975803,0
+RBBN.US,D,20071115,000000,35.1,35.2,33.65,34,1245049,0
+RBBN.US,D,20071116,000000,34.3,34.4,33.3,33.7,777594,0
+RBBN.US,D,20071119,000000,33.3,33.5,32,32.35,937054,0
+RBBN.US,D,20071120,000000,32.2,33.1,31.35,32.1,1085100,0
+RBBN.US,D,20071121,000000,31.7,31.7,29.4,31.5,1484330,0
+RBBN.US,D,20071123,000000,31.7,31.8,31,31.5,167521,0
+RBBN.US,D,20071126,000000,31.4,31.85,30.5,30.6,436955,0
+RBBN.US,D,20071127,000000,30.6,31.5,30.05,30.35,763742,0
+RBBN.US,D,20071128,000000,30.75,32.15,30.75,32.15,892456,0
+RBBN.US,D,20071129,000000,31.95,32.6,31.8,32.25,873954,0
+RBBN.US,D,20071130,000000,32.85,33.75,32.4,32.9,1064380,0
+RBBN.US,D,20071203,000000,32.6,33.1,31.7,31.7,381307,0
+RBBN.US,D,20071204,000000,31.3,31.35,30,30,937267,0
+RBBN.US,D,20071205,000000,30.55,31.05,30,30.4,700923,0
+RBBN.US,D,20071206,000000,30.3,31.8,30.25,31.7,1035595,0
+RBBN.US,D,20071207,000000,31.45,32.2,31.35,31.75,362154,0
+RBBN.US,D,20071210,000000,32.1,33,31.4,31.5,749514,0
+RBBN.US,D,20071211,000000,31.65,32.45,31.3,31.6,1221327,0
+RBBN.US,D,20071212,000000,32.5,32.5,31.2,31.8,1384086,0
+RBBN.US,D,20071213,000000,31.6,31.75,30.8,31.5,670051,0
+RBBN.US,D,20071214,000000,31,31.65,30.75,30.75,593185,0
+RBBN.US,D,20071217,000000,30.55,31.7,30.5,30.5,834004,0
+RBBN.US,D,20071218,000000,30.8,30.9,29.9,30.25,1566856,0
+RBBN.US,D,20071219,000000,30.25,30.7,29.45,29.55,1119836,0
+RBBN.US,D,20071220,000000,29.75,30.1,28.1,29.65,2125383,0
+RBBN.US,D,20071221,000000,30.1,30.25,29.7,29.9,1051437,0
+RBBN.US,D,20071224,000000,30,30.25,29.8,30.25,141715,0
+RBBN.US,D,20071226,000000,30.2,30.2,29.8,29.85,564761,0
+RBBN.US,D,20071227,000000,29.65,29.9,28.85,29,380799,0
+RBBN.US,D,20071228,000000,29.35,29.7,29,29.4,533497,0
+RBBN.US,D,20071231,000000,29.2,29.6,28.75,29.15,550079,0
+RBBN.US,D,20080102,000000,29.05,29.75,27.85,28.1,1484359,0
+RBBN.US,D,20080103,000000,28.2,28.25,26.35,26.4,1362478,0
+RBBN.US,D,20080104,000000,26.25,26.35,24.65,25.3,1364048,0
+RBBN.US,D,20080107,000000,25.3,25.5,22.75,23.4,1861487,0
+RBBN.US,D,20080108,000000,23.45,25.2,23.05,23.25,1606429,0
+RBBN.US,D,20080109,000000,23.25,23.65,21.95,23,1573860,0
+RBBN.US,D,20080110,000000,22.8,23.6,22.55,23.05,877591,0
+RBBN.US,D,20080111,000000,22.9,23.1,22.05,22.2,1019356,0
+RBBN.US,D,20080114,000000,22.4,22.9,22,22,943069,0
+RBBN.US,D,20080115,000000,21.65,21.95,20.6,20.8,824369,0
+RBBN.US,D,20080116,000000,20.7,20.95,16,20.6,1642038,0
+RBBN.US,D,20080117,000000,20.7,20.8,19.6,19.75,928436,0
+RBBN.US,D,20080118,000000,19.55,20.15,18.5,19.1,1162282,0
+RBBN.US,D,20080122,000000,17.5,19.85,15,18.25,1436876,0
+RBBN.US,D,20080123,000000,17.75,20.1,15,19.35,1280620,0
+RBBN.US,D,20080124,000000,21.45,21.9,15,19.95,1130261,0
+RBBN.US,D,20080125,000000,20.6,21.9,15,20.85,1218299,0
+RBBN.US,D,20080128,000000,20.75,21.05,20.3,20.85,471689,0
+RBBN.US,D,20080129,000000,21,21.8,20.95,21.15,658010,0
+RBBN.US,D,20080130,000000,21.05,21.5,20.55,20.55,603643,0
+RBBN.US,D,20080131,000000,20.4,21.05,20.1,20.45,737165,0
+RBBN.US,D,20080201,000000,20.3,21.4,20.15,21.25,878741,0
+RBBN.US,D,20080204,000000,21,21.7,20.95,21,627577,0
+RBBN.US,D,20080205,000000,20.65,20.85,19.95,19.95,493635,0
+RBBN.US,D,20080206,000000,20.05,20.3,18.9,18.9,929873,0
+RBBN.US,D,20080207,000000,18.6,19,17.9,18.75,1603725,0
+RBBN.US,D,20080208,000000,18.75,19.4,18.15,18.5,850548,0
+RBBN.US,D,20080211,000000,18.5,18.65,18.3,18.6,916828,0
+RBBN.US,D,20080212,000000,18.75,19.15,18.15,18.5,949170,0
+RBBN.US,D,20080213,000000,18.8,19.7,18.75,19.6,541828,0
+RBBN.US,D,20080214,000000,19.7,20.15,19,19.15,552361,0
+RBBN.US,D,20080215,000000,19,19.25,18.45,18.8,380188,0
+RBBN.US,D,20080219,000000,19.15,19.45,18.55,18.65,613076,0
+RBBN.US,D,20080220,000000,18.15,18.75,17.9,18.55,816432,0
+RBBN.US,D,20080221,000000,18.7,18.75,18.05,18.05,509783,0
+RBBN.US,D,20080222,000000,18.05,18.25,17.35,17.6,452327,0
+RBBN.US,D,20080225,000000,17.65,18.15,17.45,18.1,705266,0
+RBBN.US,D,20080226,000000,18.1,19.25,17.95,19.2,1395478,0
+RBBN.US,D,20080227,000000,19.15,20.45,19.1,19.8,1333057,0
+RBBN.US,D,20080228,000000,20.2,20.4,19.1,19.3,843780,0
+RBBN.US,D,20080229,000000,17.1,17.4,15.5,16.6,3841502,0
+RBBN.US,D,20080303,000000,16.35,16.5,14.85,15.05,2452079,0
+RBBN.US,D,20080304,000000,14.9,15.85,14.6,15.65,1270503,0
+RBBN.US,D,20080305,000000,15.85,15.95,15.2,15.25,1178327,0
+RBBN.US,D,20080306,000000,15.8,17.3,15.7,16.05,1770540,0
+RBBN.US,D,20080307,000000,16,17,15.15,15.45,1390916,0
+RBBN.US,D,20080310,000000,15.35,16.1,15.1,15.2,826497,0
+RBBN.US,D,20080311,000000,15.85,16.1,15,15.2,1317294,0
+RBBN.US,D,20080312,000000,15.3,16.2,15.25,15.8,764094,0
+RBBN.US,D,20080313,000000,15.5,16.85,15.25,16.8,899762,0
+RBBN.US,D,20080314,000000,17,17,15.7,15.75,782729,0
+RBBN.US,D,20080317,000000,15.25,15.7,15.1,15.35,671595,0
+RBBN.US,D,20080318,000000,15.75,16.4,15.5,16.35,710261,0
+RBBN.US,D,20080319,000000,16.4,16.9,15.85,15.85,854689,0
+RBBN.US,D,20080320,000000,16.95,17.25,15.9,16.35,1236568,0
+RBBN.US,D,20080324,000000,16.45,17.05,16.4,17,571826,0
+RBBN.US,D,20080325,000000,17.05,17.5,16.9,17.4,461802,0
+RBBN.US,D,20080326,000000,17.3,17.85,16.75,17.1,676738,0
+RBBN.US,D,20080327,000000,17.1,17.7,16.95,17.15,529461,0
+RBBN.US,D,20080328,000000,17.25,17.5,16.5,16.65,561019,0
+RBBN.US,D,20080331,000000,16.75,17.2,16.55,17.2,375833,0
+RBBN.US,D,20080401,000000,17.55,17.75,17.3,17.6,546955,0
+RBBN.US,D,20080402,000000,17.55,17.7,17.3,17.5,558955,0
+RBBN.US,D,20080403,000000,17.3,17.5,17.1,17.25,498490,0
+RBBN.US,D,20080404,000000,17.4,17.45,16.85,17.1,653686,0
+RBBN.US,D,20080407,000000,17.5,18.05,17.15,17.85,559940,0
+RBBN.US,D,20080408,000000,17.45,18.95,17.4,18.5,739832,0
+RBBN.US,D,20080409,000000,18.45,19.65,18.45,19.3,939572,0
+RBBN.US,D,20080410,000000,19.25,19.45,18.75,19.45,786539,0
+RBBN.US,D,20080411,000000,19.05,19.2,18.4,18.6,870838,0
+RBBN.US,D,20080414,000000,18.15,19.1,18.1,18.7,563891,0
+RBBN.US,D,20080415,000000,18.6,19,18,18.7,742947,0
+RBBN.US,D,20080416,000000,18.9,19.5,18.55,19.45,1438317,0
+RBBN.US,D,20080417,000000,19.35,19.75,18.65,18.9,663406,0
+RBBN.US,D,20080418,000000,19.05,19.5,18.95,19.15,494638,0
+RBBN.US,D,20080421,000000,18.95,19.15,18.85,19.15,258454,0
+RBBN.US,D,20080422,000000,18.75,19.05,17.9,18.25,756416,0
+RBBN.US,D,20080423,000000,18.15,18.75,18,18.6,375273,0
+RBBN.US,D,20080424,000000,18.55,19.9,18.35,19.65,656579,0
+RBBN.US,D,20080425,000000,19.5,20.2,19.45,20,508624,0
+RBBN.US,D,20080428,000000,20,20.55,19.9,20.5,413084,0
+RBBN.US,D,20080429,000000,20.5,20.55,19.85,20,434735,0
+RBBN.US,D,20080430,000000,20,20.1,19.5,20.05,607625,0
+RBBN.US,D,20080501,000000,19.95,20.3,19.7,19.95,666896,0
+RBBN.US,D,20080502,000000,20.05,20.25,19.65,19.9,382538,0
+RBBN.US,D,20080505,000000,19.6,20.3,19.6,20.1,386247,0
+RBBN.US,D,20080506,000000,19.95,21.05,19.8,21.05,487468,0
+RBBN.US,D,20080507,000000,20.8,21.85,20.8,20.95,628594,0
+RBBN.US,D,20080508,000000,21.1,21.15,18.65,19.45,990292,0
+RBBN.US,D,20080509,000000,20.05,21.5,19.95,21.4,2409170,0
+RBBN.US,D,20080512,000000,21.8,22.75,21.6,22.65,756612,0
+RBBN.US,D,20080513,000000,22.75,22.8,21.5,21.9,885657,0
+RBBN.US,D,20080514,000000,21.9,22.6,21.9,22.3,759366,0
+RBBN.US,D,20080515,000000,22.25,22.5,21.4,22.4,786805,0
+RBBN.US,D,20080516,000000,22.5,22.5,21.8,22.3,723439,0
+RBBN.US,D,20080519,000000,22.25,22.5,21.8,21.8,482776,0
+RBBN.US,D,20080520,000000,22.25,22.25,20.85,21.15,1086698,0
+RBBN.US,D,20080521,000000,21.25,21.3,20,20.45,944562,0
+RBBN.US,D,20080522,000000,20.5,21.25,20.5,21.15,414269,0
+RBBN.US,D,20080523,000000,21.05,21.25,20.5,20.8,516687,0
+RBBN.US,D,20080527,000000,20.85,21.3,20.85,21.25,531215,0
+RBBN.US,D,20080528,000000,21.4,21.6,20.9,21.2,713926,0
+RBBN.US,D,20080529,000000,21.1,21.3,21.1,21.2,324342,0
+RBBN.US,D,20080530,000000,21.2,21.45,20.95,21.45,607186,0
+RBBN.US,D,20080602,000000,21.4,21.45,20.65,20.8,869602,0
+RBBN.US,D,20080603,000000,20.95,21.25,20.5,20.85,568694,0
+RBBN.US,D,20080604,000000,20.85,21.25,20.8,20.95,605665,0
+RBBN.US,D,20080605,000000,21,22.5,21,22.5,828200,0
+RBBN.US,D,20080606,000000,22.2,22.4,21.25,21.35,759133,0
+RBBN.US,D,20080609,000000,21.95,21.95,20.8,21.25,641603,0
+RBBN.US,D,20080610,000000,20.8,22.05,20.75,22.05,611290,0
+RBBN.US,D,20080611,000000,21.95,22.2,21,21,329306,0
+RBBN.US,D,20080612,000000,21.45,21.7,20.6,20.6,590084,0
+RBBN.US,D,20080613,000000,20.85,21.75,20.7,21.75,427283,0
+RBBN.US,D,20080616,000000,21.65,23.75,21.25,23.75,735695,0
+RBBN.US,D,20080617,000000,23.85,23.9,22.75,23,635655,0
+RBBN.US,D,20080618,000000,22.7,22.95,21.75,22.35,818970,0
+RBBN.US,D,20080619,000000,22.3,23.9,21.65,23.4,734933,0
+RBBN.US,D,20080620,000000,23.2,23.2,22,22.45,959503,0
+RBBN.US,D,20080623,000000,22.5,22.9,20.6,20.65,955062,0
+RBBN.US,D,20080624,000000,20.45,20.8,17.15,17.9,2514497,0
+RBBN.US,D,20080625,000000,17.95,19.7,17.95,19.3,2246197,0
+RBBN.US,D,20080626,000000,19,19,18.3,18.6,764320,0
+RBBN.US,D,20080627,000000,18.5,18.95,17.35,17.6,1767738,0
+RBBN.US,D,20080630,000000,17.65,18.55,17,17.1,1003123,0
+RBBN.US,D,20080701,000000,16.9,17.95,16.7,17.95,902247,0
+RBBN.US,D,20080702,000000,17.8,18.5,17.3,17.5,739506,0
+RBBN.US,D,20080703,000000,17.15,17.75,15.8,16.15,864708,0
+RBBN.US,D,20080707,000000,16.3,16.6,15.1,15.6,662260,0
+RBBN.US,D,20080708,000000,15.75,17.4,15.35,17.35,765819,0
+RBBN.US,D,20080709,000000,17.3,17.5,16.55,16.75,675922,0
+RBBN.US,D,20080710,000000,16.6,17.4,16.35,16.7,913364,0
+RBBN.US,D,20080711,000000,16.35,17.45,16.3,16.8,723334,0
+RBBN.US,D,20080714,000000,17.45,17.45,16.25,16.75,939320,0
+RBBN.US,D,20080715,000000,16.6,17.25,16.05,16.35,1152404,0
+RBBN.US,D,20080716,000000,16.4,17.1,16.05,17,709945,0
+RBBN.US,D,20080717,000000,17.1,17.9,16.7,17,1120713,0
+RBBN.US,D,20080718,000000,17,17.2,16.55,16.8,553240,0
+RBBN.US,D,20080721,000000,16.9,17.15,16.75,17,766401,0
+RBBN.US,D,20080722,000000,16.6,17.45,16.6,17.35,967187,0
+RBBN.US,D,20080723,000000,17.75,17.85,17.1,17.15,1728051,0
+RBBN.US,D,20080724,000000,17.5,18.2,16.75,17.8,973186,0
+RBBN.US,D,20080725,000000,18.1,18.6,17.85,18.1,567692,0
+RBBN.US,D,20080728,000000,17.9,18.65,17.9,18.65,448102,0
+RBBN.US,D,20080729,000000,18.95,19.45,18.75,19.1,432845,0
+RBBN.US,D,20080730,000000,19.05,19.4,18.15,18.4,606139,0
+RBBN.US,D,20080731,000000,18.15,18.55,17.65,18.15,1582846,0
+RBBN.US,D,20080801,000000,18.15,18.65,18,18.55,773961,0
+RBBN.US,D,20080804,000000,18.6,18.65,18.05,18.1,460524,0
+RBBN.US,D,20080805,000000,18.4,18.6,18.05,18.3,750354,0
+RBBN.US,D,20080806,000000,17.9,19.7,17.25,19.45,1113413,0
+RBBN.US,D,20080807,000000,18.9,19.6,18.6,19.6,608406,0
+RBBN.US,D,20080808,000000,19.55,21.05,19.15,21.05,897204,0
+RBBN.US,D,20080811,000000,21.25,22.75,20.4,20.95,1545000,0
+RBBN.US,D,20080812,000000,16.8,18.5,15.55,17.45,2292397,0
+RBBN.US,D,20080813,000000,17.8,18.4,16.7,16.9,792130,0
+RBBN.US,D,20080814,000000,16.65,17.4,16.4,16.85,809294,0
+RBBN.US,D,20080815,000000,17.25,17.25,16.35,16.45,442072,0
+RBBN.US,D,20080818,000000,16.3,16.65,15.4,15.65,558779,0
+RBBN.US,D,20080819,000000,15.5,15.65,14.9,15,842347,0
+RBBN.US,D,20080820,000000,15,15.6,14.9,15.35,624440,0
+RBBN.US,D,20080821,000000,15.2,15.35,14.95,15.3,507379,0
+RBBN.US,D,20080822,000000,15.55,15.75,15.25,15.75,528136,0
+RBBN.US,D,20080825,000000,15.7,15.95,15.45,15.9,376970,0
+RBBN.US,D,20080826,000000,15.9,16.3,15.8,15.9,374347,0
+RBBN.US,D,20080827,000000,15.95,16.4,15.5,15.85,911210,0
+RBBN.US,D,20080828,000000,16,17.1,15.95,16.9,562484,0
+RBBN.US,D,20080829,000000,16.75,17.1,16.3,16.9,489057,0
+RBBN.US,D,20080902,000000,17.05,17.3,16.5,16.85,677101,0
+RBBN.US,D,20080903,000000,16.95,17.15,16.55,16.7,378382,0
+RBBN.US,D,20080904,000000,16.65,16.7,15.4,15.5,961863,0
+RBBN.US,D,20080905,000000,15.55,16.05,15.35,16,527714,0
+RBBN.US,D,20080908,000000,16.35,16.75,15.4,15.55,426568,0
+RBBN.US,D,20080909,000000,15.6,16,15.05,15.2,403284,0
+RBBN.US,D,20080910,000000,15.5,15.7,15.1,15.45,380274,0
+RBBN.US,D,20080911,000000,15.25,15.65,15.05,15.35,290714,0
+RBBN.US,D,20080912,000000,15.25,15.4,15.1,15.25,285485,0
+RBBN.US,D,20080915,000000,15.05,15.15,14.4,14.45,356576,0
+RBBN.US,D,20080916,000000,14.7,15.25,13.9,15.25,754073,0
+RBBN.US,D,20080917,000000,14.9,15.25,14.55,14.8,675801,0
+RBBN.US,D,20080918,000000,15.05,16.75,14.95,16.6,1237811,0
+RBBN.US,D,20080919,000000,17.25,17.7,15.4,16.1,1277737,0
+RBBN.US,D,20080922,000000,15.95,16.2,15.2,15.25,476478,0
+RBBN.US,D,20080923,000000,15.3,15.7,15,15.1,255685,0
+RBBN.US,D,20080924,000000,15,15.4,14.7,14.7,300445,0
+RBBN.US,D,20080925,000000,14.75,15,14.7,14.8,346514,0
+RBBN.US,D,20080926,000000,14.55,15.2,14.45,14.95,410034,0
+RBBN.US,D,20080929,000000,14.6,14.9,12.75,13.6,645805,0
+RBBN.US,D,20080930,000000,13.75,14.5,13.5,14.4,736478,0
+RBBN.US,D,20081001,000000,14.25,14.55,13.3,13.45,730402,0
+RBBN.US,D,20081002,000000,13.65,13.95,12.5,12.85,495033,0
+RBBN.US,D,20081003,000000,13.1,13.55,11.1,11.2,705751,0
+RBBN.US,D,20081006,000000,10.9,12.75,9.95,12.15,970101,0
+RBBN.US,D,20081007,000000,9.9,11.45,8.8,11.3,1724264,0
+RBBN.US,D,20081008,000000,10.85,12.95,10.75,12,769822,0
+RBBN.US,D,20081009,000000,12.3,13,10.55,10.55,806164,0
+RBBN.US,D,20081010,000000,9.9,13,9.8,12.5,865109,0
+RBBN.US,D,20081013,000000,12.95,13,12,12.5,627758,0
+RBBN.US,D,20081014,000000,12.55,12.75,10.6,10.9,606749,0
+RBBN.US,D,20081015,000000,10.8,11.05,9.5,10,352500,0
+RBBN.US,D,20081016,000000,10.05,11.25,10,10.6,1002058,0
+RBBN.US,D,20081017,000000,10.3,11.3,10.15,10.85,468335,0
+RBBN.US,D,20081020,000000,11.05,11.45,10.5,11.45,248220,0
+RBBN.US,D,20081021,000000,11.25,11.95,10.9,11.2,283678,0
+RBBN.US,D,20081022,000000,11.1,11.6,10.45,10.8,618645,0
+RBBN.US,D,20081023,000000,10.85,11.35,10.3,11.05,484488,0
+RBBN.US,D,20081024,000000,10.05,10.95,10,10.75,418574,0
+RBBN.US,D,20081027,000000,10.6,11,9.6,9.6,406159,0
+RBBN.US,D,20081028,000000,10.25,10.75,9.8,10.7,581455,0
+RBBN.US,D,20081029,000000,10.75,11.2,10.65,10.75,443849,0
+RBBN.US,D,20081030,000000,11.15,11.25,10.5,11.2,342951,0
+RBBN.US,D,20081031,000000,11,11.65,10.7,11.05,530238,0
+RBBN.US,D,20081103,000000,11.05,11.4,10.7,11.15,495777,0
+RBBN.US,D,20081104,000000,10.95,12.5,10.9,11.7,635241,0
+RBBN.US,D,20081105,000000,11.5,11.95,10.1,10.1,346495,0
+RBBN.US,D,20081106,000000,9.75,9.9,8.9,8.95,448866,0
+RBBN.US,D,20081107,000000,9.15,9.3,8.35,8.7,508013,0
+RBBN.US,D,20081110,000000,8.9,9.2,8.4,8.45,171118,0
+RBBN.US,D,20081111,000000,8.3,9.1,8.2,8.35,240303,0
+RBBN.US,D,20081112,000000,8.25,8.65,7.45,7.45,327607,0
+RBBN.US,D,20081113,000000,7.25,8.05,6.5,8,548868,0
+RBBN.US,D,20081114,000000,7.85,7.85,6.8,7,379872,0
+RBBN.US,D,20081117,000000,8.05,8.05,6.75,7,280270,0
+RBBN.US,D,20081118,000000,7.1,7.25,6.75,6.95,277370,0
+RBBN.US,D,20081119,000000,6.95,7,5.95,6,397696,0
+RBBN.US,D,20081120,000000,5.9,7.3,5.7,6.55,491177,0
+RBBN.US,D,20081121,000000,6.65,7.35,6.5,7.3,637282,0
+RBBN.US,D,20081124,000000,7.5,7.5,6.75,7.4,704473,0
+RBBN.US,D,20081125,000000,7.5,7.7,7.25,7.65,368649,0
+RBBN.US,D,20081126,000000,7.4,7.95,7.15,7.4,696567,0
+RBBN.US,D,20081128,000000,7.25,7.75,6.8,7.75,271857,0
+RBBN.US,D,20081201,000000,7.5,7.65,6.95,7,354087,0
+RBBN.US,D,20081202,000000,7.2,7.5,6.85,7.4,281267,0
+RBBN.US,D,20081203,000000,7.2,8,7,7.85,333756,0
+RBBN.US,D,20081204,000000,7.75,8.25,7.55,7.6,220819,0
+RBBN.US,D,20081205,000000,7.5,8.45,7.35,8.45,267317,0
+RBBN.US,D,20081208,000000,8.65,9.65,8.6,9.65,359580,0
+RBBN.US,D,20081209,000000,8.85,10.25,8.65,8.8,282363,0
+RBBN.US,D,20081210,000000,9.75,9.75,9,9.1,348407,0
+RBBN.US,D,20081211,000000,8.95,9.1,7.7,7.75,350270,0
+RBBN.US,D,20081212,000000,7.55,7.85,7.1,7.85,380770,0
+RBBN.US,D,20081215,000000,7.95,8,7,7.2,254318,0
+RBBN.US,D,20081216,000000,7.45,7.8,7.15,7.75,323947,0
+RBBN.US,D,20081217,000000,7.7,7.9,7.2,7.6,491331,0
+RBBN.US,D,20081218,000000,7.25,7.95,7.2,7.9,364618,0
+RBBN.US,D,20081219,000000,7.55,8.25,7.4,7.65,534903,0
+RBBN.US,D,20081222,000000,7.65,7.75,7.1,7.15,266068,0
+RBBN.US,D,20081223,000000,7.25,7.3,6.75,6.85,158203,0
+RBBN.US,D,20081224,000000,6.9,6.95,6.75,6.8,56834,0
+RBBN.US,D,20081226,000000,6.7,6.85,6.5,6.75,99446,0
+RBBN.US,D,20081229,000000,6.75,7.2,6.6,6.95,269323,0
+RBBN.US,D,20081230,000000,7,7.1,6.85,7.1,217813,0
+RBBN.US,D,20081231,000000,6.8,8.05,6.8,7.9,345961,0
+RBBN.US,D,20090102,000000,7.9,8,7.15,7.85,168340,0
+RBBN.US,D,20090105,000000,7.7,8.3,7.45,8.05,297778,0
+RBBN.US,D,20090106,000000,8.15,8.8,7.8,8.75,410882,0
+RBBN.US,D,20090107,000000,8.3,8.75,8.1,8.7,236774,0
+RBBN.US,D,20090108,000000,8.45,9.4,8.15,9.4,289215,0
+RBBN.US,D,20090109,000000,9.25,9.45,8.25,8.3,327221,0
+RBBN.US,D,20090112,000000,8.25,8.4,7.7,7.7,226752,0
+RBBN.US,D,20090113,000000,7.75,8.25,7.55,7.7,260343,0
+RBBN.US,D,20090114,000000,7.5,7.75,7,7,384084,0
+RBBN.US,D,20090115,000000,7,7.35,6.3,6.4,568021,0
+RBBN.US,D,20090116,000000,7.2,7.4,6.2,6.9,957619,0
+RBBN.US,D,20090120,000000,6.8,9.25,6.45,7.15,918275,0
+RBBN.US,D,20090121,000000,7.25,7.9,6.9,7.9,409196,0
+RBBN.US,D,20090122,000000,7.45,8.35,7,7.3,364679,0
+RBBN.US,D,20090123,000000,7.1,8.4,7.1,7.45,439176,0
+RBBN.US,D,20090126,000000,7.5,7.5,7.1,7.25,206004,0
+RBBN.US,D,20090127,000000,7.25,7.45,7.1,7.25,156469,0
+RBBN.US,D,20090128,000000,7.4,7.45,7,7.05,643893,0
+RBBN.US,D,20090129,000000,7.2,7.25,6.55,6.75,488301,0
+RBBN.US,D,20090130,000000,6.7,6.9,6.45,6.6,693486,0
+RBBN.US,D,20090202,000000,6.55,6.75,6.35,6.65,227088,0
+RBBN.US,D,20090203,000000,6.7,6.9,6.5,6.85,218226,0
+RBBN.US,D,20090204,000000,6.8,7.2,6.6,7.15,236996,0
+RBBN.US,D,20090205,000000,7.05,7.2,6.65,6.85,359769,0
+RBBN.US,D,20090206,000000,6.85,7.45,6.8,7.2,387370,0
+RBBN.US,D,20090209,000000,7.15,7.45,7,7.2,163087,0
+RBBN.US,D,20090210,000000,7.1,7.15,6.6,6.6,270160,0
+RBBN.US,D,20090211,000000,6.75,6.9,6.3,6.35,289395,0
+RBBN.US,D,20090212,000000,6.5,6.5,6.1,6.2,280353,0
+RBBN.US,D,20090213,000000,6.25,6.8,6.15,6.6,440851,0
+RBBN.US,D,20090217,000000,6.45,6.8,6.25,6.25,313398,0
+RBBN.US,D,20090218,000000,6.35,6.7,6.35,6.4,322991,0
+RBBN.US,D,20090219,000000,6.5,6.55,6.1,6.2,264224,0
+RBBN.US,D,20090220,000000,6.1,6.35,5.85,5.9,329830,0
+RBBN.US,D,20090223,000000,6,6.2,5.55,5.6,315720,0
+RBBN.US,D,20090224,000000,5.65,6.15,5.6,6,421678,0
+RBBN.US,D,20090225,000000,6,6,5.7,5.7,229897,0
+RBBN.US,D,20090226,000000,6,6.6,5.45,5.8,652009,0
+RBBN.US,D,20090227,000000,5.65,6.2,5.6,6.2,297847,0
+RBBN.US,D,20090302,000000,5.8,6.95,5.7,6.8,670902,0
+RBBN.US,D,20090303,000000,6.7,6.75,6.1,6.55,613047,0
+RBBN.US,D,20090304,000000,6.5,6.75,6.3,6.5,203330,0
+RBBN.US,D,20090305,000000,6.3,6.4,5.75,5.9,315015,0
+RBBN.US,D,20090306,000000,5.95,6.25,5.9,5.95,209205,0
+RBBN.US,D,20090309,000000,5.9,6.15,5.8,6.1,195911,0
+RBBN.US,D,20090310,000000,6.25,6.9,6.1,6.9,802723,0
+RBBN.US,D,20090311,000000,6.55,7.9,6.55,7.6,658969,0
+RBBN.US,D,20090312,000000,7.35,8.2,7.35,8.2,382657,0
+RBBN.US,D,20090313,000000,8.2,9.25,8.05,8.65,670367,0
+RBBN.US,D,20090316,000000,8.75,9.55,8.4,9.2,638726,0
+RBBN.US,D,20090317,000000,9.25,9.55,8.25,9.1,491129,0
+RBBN.US,D,20090318,000000,9,10,8.95,9.75,429977,0
+RBBN.US,D,20090319,000000,9.95,10.05,8.8,8.8,239916,0
+RBBN.US,D,20090320,000000,8.9,9.25,7.75,8.55,639866,0
+RBBN.US,D,20090323,000000,8.8,9.25,8.55,9.25,340998,0
+RBBN.US,D,20090324,000000,9.1,9.3,8.4,8.5,323413,0
+RBBN.US,D,20090325,000000,8.25,8.8,7.85,8.45,342784,0
+RBBN.US,D,20090326,000000,8.5,9,8.2,8.9,878667,0
+RBBN.US,D,20090327,000000,8.7,9.35,8.35,9,523402,0
+RBBN.US,D,20090330,000000,8.7,8.95,8.1,8.65,337406,0
+RBBN.US,D,20090331,000000,8.45,8.8,7.85,7.85,497065,0
+RBBN.US,D,20090401,000000,7.85,8.75,7.55,8.65,477504,0
+RBBN.US,D,20090402,000000,8.9,9.3,8.8,9.1,384337,0
+RBBN.US,D,20090403,000000,9.3,9.3,8.55,8.65,246241,0
+RBBN.US,D,20090406,000000,8.3,8.85,8.05,8.25,281750,0
+RBBN.US,D,20090407,000000,8.05,8.35,7.6,7.6,579000,0
+RBBN.US,D,20090408,000000,7.7,8.25,7.7,7.75,283987,0
+RBBN.US,D,20090409,000000,8,8.5,7.9,8.5,397918,0
+RBBN.US,D,20090413,000000,8.35,8.7,8.1,8.7,261821,0
+RBBN.US,D,20090414,000000,8.15,8.55,8.15,8.25,246691,0
+RBBN.US,D,20090415,000000,7.85,8.4,7.85,8.05,187208,0
+RBBN.US,D,20090416,000000,8.15,9.4,8.15,9.1,457520,0
+RBBN.US,D,20090417,000000,9.15,9.15,8.8,8.95,192210,0
+RBBN.US,D,20090420,000000,8.7,8.85,8.2,8.2,216132,0
+RBBN.US,D,20090421,000000,8.2,8.55,8.1,8.5,241500,0
+RBBN.US,D,20090422,000000,8.35,8.65,8.15,8.35,310155,0
+RBBN.US,D,20090423,000000,8.5,8.5,8.15,8.25,354016,0
+RBBN.US,D,20090424,000000,8.3,9.3,8.3,9.15,528969,0
+RBBN.US,D,20090427,000000,8.8,9.15,8.65,8.75,338670,0
+RBBN.US,D,20090428,000000,8.6,9.1,8.45,8.95,235212,0
+RBBN.US,D,20090429,000000,9.1,9.7,9,9.15,364617,0
+RBBN.US,D,20090430,000000,9.2,9.45,8.65,8.65,713805,0
+RBBN.US,D,20090501,000000,8.6,9.15,8.3,8.95,437611,0
+RBBN.US,D,20090504,000000,9,9.7,8.85,9.55,934785,0
+RBBN.US,D,20090505,000000,8.75,9.45,8.7,9.45,667177,0
+RBBN.US,D,20090506,000000,9.45,9.45,9,9.2,460572,0
+RBBN.US,D,20090507,000000,9.4,9.75,8.7,9,596570,0
+RBBN.US,D,20090508,000000,9.1,9.45,8.85,9.45,272439,0
+RBBN.US,D,20090511,000000,9.2,10,8.85,9.65,355580,0
+RBBN.US,D,20090512,000000,9.75,10,9.25,9.7,264627,0
+RBBN.US,D,20090513,000000,9.5,9.5,9.1,9.4,286414,0
+RBBN.US,D,20090514,000000,9.5,9.75,9.25,9.5,303092,0
+RBBN.US,D,20090515,000000,9.6,9.8,9.35,9.6,221725,0
+RBBN.US,D,20090518,000000,9.7,10.55,9.6,10.2,438052,0
+RBBN.US,D,20090519,000000,10.4,10.5,9.65,10.1,305538,0
+RBBN.US,D,20090520,000000,10.15,10.85,10.15,10.5,376661,0
+RBBN.US,D,20090521,000000,10.3,10.3,9.8,10.25,255093,0
+RBBN.US,D,20090522,000000,10.3,10.4,9.9,9.95,316113,0
+RBBN.US,D,20090526,000000,9.8,10.85,9.8,10.8,397989,0
+RBBN.US,D,20090527,000000,10.75,11.4,10.35,11.05,430410,0
+RBBN.US,D,20090528,000000,11.35,11.4,10.7,11,203722,0
+RBBN.US,D,20090529,000000,11.05,11.25,10.75,11.25,311811,0
+RBBN.US,D,20090601,000000,11.2,12.25,10.75,11.7,618536,0
+RBBN.US,D,20090602,000000,11.7,12,11.35,11.35,323484,0
+RBBN.US,D,20090603,000000,11.25,11.6,10.55,10.8,538871,0
+RBBN.US,D,20090604,000000,10.85,11.3,10.8,11,310757,0
+RBBN.US,D,20090605,000000,11.15,11.35,11,11.15,129586,0
+RBBN.US,D,20090608,000000,11.35,11.85,10.4,10.65,373353,0
+RBBN.US,D,20090609,000000,10.7,11,10.35,10.45,427876,0
+RBBN.US,D,20090610,000000,10.6,10.7,10.05,10.15,310211,0
+RBBN.US,D,20090611,000000,10.2,10.65,10.05,10.2,180953,0
+RBBN.US,D,20090612,000000,10.1,10.4,9.85,9.95,331835,0
+RBBN.US,D,20090615,000000,9.8,10.15,9.65,9.7,197244,0
+RBBN.US,D,20090616,000000,9.75,9.75,8.8,8.85,507957,0
+RBBN.US,D,20090617,000000,8.9,9.05,8.1,8.55,403926,0
+RBBN.US,D,20090618,000000,8.55,8.85,8.4,8.5,524410,0
+RBBN.US,D,20090619,000000,8.7,8.85,8.4,8.6,551138,0
+RBBN.US,D,20090622,000000,8.4,8.5,8,8.05,341652,0
+RBBN.US,D,20090623,000000,8.15,8.4,7.6,7.8,336730,0
+RBBN.US,D,20090624,000000,7.9,8.5,7.85,8.35,404653,0
+RBBN.US,D,20090625,000000,8.45,8.8,8.4,8.55,242869,0
+RBBN.US,D,20090626,000000,8.45,9,8.35,8.9,1773422,0
+RBBN.US,D,20090629,000000,8.95,9.1,8.5,8.55,300088,0
+RBBN.US,D,20090630,000000,8.5,8.6,7.9,8.05,431867,0
+RBBN.US,D,20090701,000000,8.05,8.5,8.05,8.3,229377,0
+RBBN.US,D,20090702,000000,8.2,8.35,7.9,8.05,293022,0
+RBBN.US,D,20090706,000000,8,8.4,8,8.2,297834,0
+RBBN.US,D,20090707,000000,8.2,8.5,8,8.1,213944,0
+RBBN.US,D,20090708,000000,8.15,8.2,7.25,7.5,439305,0
+RBBN.US,D,20090709,000000,7.6,8.2,7.6,8,267571,0
+RBBN.US,D,20090710,000000,7.9,8.05,7.25,7.4,323203,0
+RBBN.US,D,20090713,000000,7.4,7.8,7.15,7.6,270845,0
+RBBN.US,D,20090714,000000,7.55,7.85,7.35,7.35,468646,0
+RBBN.US,D,20090715,000000,7.7,8.15,7.5,7.95,886822,0
+RBBN.US,D,20090716,000000,7.9,8.15,7.85,8,409303,0
+RBBN.US,D,20090717,000000,7.95,8.1,7.65,7.7,455682,0
+RBBN.US,D,20090720,000000,7.75,7.8,7.4,7.5,490784,0
+RBBN.US,D,20090721,000000,7.5,7.9,7.4,7.45,557500,0
+RBBN.US,D,20090722,000000,7.6,8,7.5,7.9,290349,0
+RBBN.US,D,20090723,000000,7.95,8.4,7.9,7.95,707419,0
+RBBN.US,D,20090724,000000,7.9,8.3,7.65,8.25,411400,0
+RBBN.US,D,20090727,000000,8.25,8.85,8.2,8.75,461024,0
+RBBN.US,D,20090728,000000,8.65,9.05,8.6,9.05,420186,0
+RBBN.US,D,20090729,000000,8.85,9.1,8.75,8.9,294190,0
+RBBN.US,D,20090730,000000,9.8,10.35,9.15,9.6,1222128,0
+RBBN.US,D,20090731,000000,9.6,9.7,9.4,9.5,510075,0
+RBBN.US,D,20090803,000000,9.65,9.8,9.5,9.65,370528,0
+RBBN.US,D,20090804,000000,9.5,9.85,9.5,9.75,196215,0
+RBBN.US,D,20090805,000000,9.8,9.8,9.5,9.65,244931,0
+RBBN.US,D,20090806,000000,9.7,9.75,9.5,9.5,395138,0
+RBBN.US,D,20090807,000000,9.7,9.75,9.1,9.55,519202,0
+RBBN.US,D,20090810,000000,9.45,9.75,9.4,9.5,268157,0
+RBBN.US,D,20090811,000000,9.4,9.7,9.2,9.35,264690,0
+RBBN.US,D,20090812,000000,9.35,9.6,9.3,9.45,263547,0
+RBBN.US,D,20090813,000000,9.55,9.7,9.45,9.5,299599,0
+RBBN.US,D,20090814,000000,9.5,9.55,9.1,9.3,217337,0
+RBBN.US,D,20090817,000000,9.1,9.1,8.65,8.7,163345,0
+RBBN.US,D,20090818,000000,8.75,9.2,8.75,9.15,148771,0
+RBBN.US,D,20090819,000000,9,9.3,8.9,9,288188,0
+RBBN.US,D,20090820,000000,9,9.25,8.7,8.95,377023,0
+RBBN.US,D,20090821,000000,9.15,9.55,8.85,9.45,464090,0
+RBBN.US,D,20090824,000000,9.5,9.65,9.25,9.45,172613,0
+RBBN.US,D,20090825,000000,9.55,9.6,9.35,9.4,125369,0
+RBBN.US,D,20090826,000000,9.4,9.55,9.15,9.4,205906,0
+RBBN.US,D,20090827,000000,9.55,9.65,9.3,9.55,334069,0
+RBBN.US,D,20090828,000000,9.6,10.7,9.5,10.55,748029,0
+RBBN.US,D,20090831,000000,10.5,10.75,10.1,10.55,393816,0
+RBBN.US,D,20090901,000000,10.45,11,10.05,10.2,550985,0
+RBBN.US,D,20090902,000000,10.15,10.4,10.05,10.25,203710,0
+RBBN.US,D,20090903,000000,10.25,10.45,10.25,10.3,248898,0
+RBBN.US,D,20090904,000000,10.3,10.5,10.2,10.45,271333,0
+RBBN.US,D,20090908,000000,10.5,10.7,10.25,10.3,309049,0
+RBBN.US,D,20090909,000000,10.3,10.45,10.15,10.35,274800,0
+RBBN.US,D,20090910,000000,10.25,10.4,10.2,10.3,220984,0
+RBBN.US,D,20090911,000000,10.3,10.65,10.3,10.4,275978,0
+RBBN.US,D,20090914,000000,10.35,10.85,10.3,10.55,302280,0
+RBBN.US,D,20090915,000000,10.6,11.75,10.6,11.5,739225,0
+RBBN.US,D,20090916,000000,11.55,11.65,10.95,11.2,467263,0
+RBBN.US,D,20090917,000000,11.15,11.25,10.6,10.8,416845,0
+RBBN.US,D,20090918,000000,10.85,10.9,10.5,10.5,427209,0
+RBBN.US,D,20090921,000000,10.4,10.45,10.1,10.15,484659,0
+RBBN.US,D,20090922,000000,10.25,11.1,10.2,11.1,391551,0
+RBBN.US,D,20090923,000000,11.15,11.25,10.75,10.8,356142,0
+RBBN.US,D,20090924,000000,10.8,11,10.4,10.5,298643,0
+RBBN.US,D,20090925,000000,10.5,10.6,10.25,10.6,327540,0
+RBBN.US,D,20090928,000000,10.65,10.8,10.45,10.8,221525,0
+RBBN.US,D,20090929,000000,10.8,11,10.65,10.75,187283,0
+RBBN.US,D,20090930,000000,10.75,10.85,10.4,10.6,304056,0
+RBBN.US,D,20091001,000000,10.5,10.6,10,10,336525,0
+RBBN.US,D,20091002,000000,9.9,9.95,9.6,9.75,218619,0
+RBBN.US,D,20091005,000000,9.85,10.2,9.6,10.2,304665,0
+RBBN.US,D,20091006,000000,10.3,10.4,10,10.05,196647,0
+RBBN.US,D,20091007,000000,10,10,9.7,9.75,240019,0
+RBBN.US,D,20091008,000000,9.95,9.95,9.65,9.8,278779,0
+RBBN.US,D,20091009,000000,9.8,9.95,9.7,9.9,186363,0
+RBBN.US,D,20091012,000000,9.9,10.3,9.9,10.25,316578,0
+RBBN.US,D,20091013,000000,10.2,10.75,10.15,10.75,526153,0
+RBBN.US,D,20091014,000000,10.9,11.3,10.7,11.3,433285,0
+RBBN.US,D,20091015,000000,10.75,11.45,10.75,11.15,656255,0
+RBBN.US,D,20091016,000000,11.1,11.25,10.85,10.85,428975,0
+RBBN.US,D,20091019,000000,10.85,11.15,10.85,10.95,298608,0
+RBBN.US,D,20091020,000000,11,11.05,10.75,10.9,757419,0
+RBBN.US,D,20091021,000000,10.9,11,10.25,10.35,465128,0
+RBBN.US,D,20091022,000000,10.3,10.7,9.95,10.65,430230,0
+RBBN.US,D,20091023,000000,10.7,10.8,10,10.1,392640,0
+RBBN.US,D,20091026,000000,10.1,10.45,9.65,9.7,272010,0
+RBBN.US,D,20091027,000000,9.7,9.95,9.4,9.5,307636,0
+RBBN.US,D,20091028,000000,9.5,9.7,9.1,9.1,410479,0
+RBBN.US,D,20091029,000000,9.2,9.7,9.15,9.65,496401,0
+RBBN.US,D,20091030,000000,9.6,9.8,9.25,9.6,430238,0
+RBBN.US,D,20091102,000000,9.7,9.8,9.3,9.5,272797,0
+RBBN.US,D,20091103,000000,9.65,9.85,9.25,9.85,307941,0
+RBBN.US,D,20091104,000000,9.95,10.05,9.6,9.7,210489,0
+RBBN.US,D,20091105,000000,9.8,10.8,9.55,10.7,878694,0
+RBBN.US,D,20091106,000000,10.45,10.65,10.35,10.45,589586,0
+RBBN.US,D,20091109,000000,10.65,10.85,10.5,10.7,260446,0
+RBBN.US,D,20091110,000000,10.65,10.9,10.45,10.7,592258,0
+RBBN.US,D,20091111,000000,10.75,10.9,10.5,10.9,503501,0
+RBBN.US,D,20091112,000000,10.8,10.8,10.3,10.4,287299,0
+RBBN.US,D,20091113,000000,10.4,10.5,9.95,10.05,614522,0
+RBBN.US,D,20091116,000000,10.1,10.15,9.75,9.8,907594,0
+RBBN.US,D,20091117,000000,9.7,10.05,9.7,9.8,402706,0
+RBBN.US,D,20091118,000000,9.8,10.2,9.8,10,915168,0
+RBBN.US,D,20091119,000000,9.9,10.1,9.65,10.05,737234,0
+RBBN.US,D,20091120,000000,10,10.15,9.85,9.9,475722,0
+RBBN.US,D,20091123,000000,10.2,10.8,9.95,10.6,628649,0
+RBBN.US,D,20091124,000000,10.6,10.7,10.3,10.65,752103,0
+RBBN.US,D,20091125,000000,10.7,11.1,10.45,10.55,464679,0
+RBBN.US,D,20091127,000000,10.15,10.65,9.9,10.15,578639,0
+RBBN.US,D,20091130,000000,10.25,10.9,10.05,10.9,1152986,0
+RBBN.US,D,20091201,000000,11,11.25,10.65,10.95,841813,0
+RBBN.US,D,20091202,000000,10.9,11.05,10.7,10.8,289158,0
+RBBN.US,D,20091203,000000,10.8,10.95,10.35,10.65,823960,0
+RBBN.US,D,20091204,000000,10.9,11,10.4,10.8,476142,0
+RBBN.US,D,20091207,000000,10.75,11.25,10.75,10.95,325410,0
+RBBN.US,D,20091208,000000,10.9,11,10.7,10.85,258703,0
+RBBN.US,D,20091209,000000,10.85,11.15,10.75,10.9,216811,0
+RBBN.US,D,20091210,000000,10.9,10.95,10.7,10.8,241180,0
+RBBN.US,D,20091211,000000,10.85,10.9,10.55,10.7,325566,0
+RBBN.US,D,20091214,000000,10.75,10.8,10.2,10.65,443927,0
+RBBN.US,D,20091215,000000,10.6,10.7,10.2,10.2,446511,0
+RBBN.US,D,20091216,000000,10.3,10.55,10.15,10.5,403767,0
+RBBN.US,D,20091217,000000,10.45,10.45,10.25,10.3,365733,0
+RBBN.US,D,20091218,000000,10.45,10.45,10.2,10.35,667778,0
+RBBN.US,D,20091221,000000,10.4,10.95,10.25,10.55,508866,0
+RBBN.US,D,20091222,000000,10.6,10.6,10.4,10.55,358486,0
+RBBN.US,D,20091223,000000,10.6,10.9,10.55,10.7,453421,0
+RBBN.US,D,20091224,000000,10.8,10.8,10.6,10.65,75856,0
+RBBN.US,D,20091228,000000,10.65,10.75,10.45,10.65,170565,0
+RBBN.US,D,20091229,000000,10.6,10.6,10.45,10.6,201478,0
+RBBN.US,D,20091230,000000,10.6,10.65,10.4,10.65,256402,0
+RBBN.US,D,20091231,000000,10.6,10.7,10.4,10.55,246700,0
+RBBN.US,D,20100104,000000,10.75,11.05,10.5,11.05,446102,0
+RBBN.US,D,20100105,000000,11,12,10.85,11.35,639530,0
+RBBN.US,D,20100106,000000,11.3,11.8,11.3,11.6,558701,0
+RBBN.US,D,20100107,000000,12.5,12.9,12.1,12.45,924723,0
+RBBN.US,D,20100108,000000,12.2,12.7,12.1,12.55,395496,0
+RBBN.US,D,20100111,000000,12.7,12.75,12.1,12.3,328502,0
+RBBN.US,D,20100112,000000,12,12.4,11.8,11.85,499136,0
+RBBN.US,D,20100113,000000,11.95,12.35,11.75,11.9,693203,0
+RBBN.US,D,20100114,000000,12,12.7,12,12.65,513490,0
+RBBN.US,D,20100115,000000,12.7,12.7,12.15,12.25,460754,0
+RBBN.US,D,20100119,000000,12.3,12.6,12.2,12.5,271301,0
+RBBN.US,D,20100120,000000,12.35,12.45,11.95,12.35,362383,0
+RBBN.US,D,20100121,000000,12.35,12.45,11.85,11.85,314996,0
+RBBN.US,D,20100122,000000,11.85,12,11.4,11.45,699068,0
+RBBN.US,D,20100125,000000,11.55,11.95,11.4,11.75,282701,0
+RBBN.US,D,20100126,000000,11.75,11.75,11.15,11.2,444688,0
+RBBN.US,D,20100127,000000,11.2,11.55,11.15,11.45,273061,0
+RBBN.US,D,20100128,000000,11.5,11.55,10.85,10.85,420448,0
+RBBN.US,D,20100129,000000,10.9,11.2,10.4,10.55,514575,0
+RBBN.US,D,20100201,000000,10.55,10.85,10.35,10.5,325299,0
+RBBN.US,D,20100202,000000,10.5,10.65,10.1,10.35,375269,0
+RBBN.US,D,20100203,000000,10.3,10.65,10.3,10.45,357763,0
+RBBN.US,D,20100204,000000,10.3,10.4,8.75,9.5,680694,0
+RBBN.US,D,20100205,000000,9.55,9.9,9.35,9.85,262241,0
+RBBN.US,D,20100208,000000,9.85,10,9.5,9.6,340947,0
+RBBN.US,D,20100209,000000,9.75,10.15,9.6,9.95,491737,0
+RBBN.US,D,20100210,000000,9.9,10.05,9.65,9.85,179710,0
+RBBN.US,D,20100211,000000,9.85,10.45,9.65,10.35,339591,0
+RBBN.US,D,20100212,000000,10.2,10.75,10,10.7,341404,0
+RBBN.US,D,20100216,000000,10.8,11.2,10.6,11.15,309099,0
+RBBN.US,D,20100217,000000,11.15,11.3,11.05,11.2,201278,0
+RBBN.US,D,20100218,000000,11.15,11.2,10.85,11.1,146840,0
+RBBN.US,D,20100219,000000,11.05,11.15,10.8,11.1,163236,0
+RBBN.US,D,20100222,000000,11.1,11.15,10.9,11.1,245901,0
+RBBN.US,D,20100223,000000,11.1,11.1,10.5,10.65,209317,0
+RBBN.US,D,20100224,000000,10.65,11.3,10.65,11.3,260788,0
+RBBN.US,D,20100225,000000,11.1,11.35,10.95,11.3,481098,0
+RBBN.US,D,20100226,000000,10.25,11.05,10.2,10.65,909105,0
+RBBN.US,D,20100301,000000,10.7,10.9,10.6,10.85,281323,0
+RBBN.US,D,20100302,000000,10.95,11.15,10.75,10.95,469959,0
+RBBN.US,D,20100303,000000,11,11.1,10.8,11.05,303299,0
+RBBN.US,D,20100304,000000,11.05,11.7,10.9,11.7,624140,0
+RBBN.US,D,20100305,000000,11.7,12.25,11.5,11.8,591355,0
+RBBN.US,D,20100308,000000,11.75,12,11.4,11.5,323373,0
+RBBN.US,D,20100309,000000,11.4,12.4,11.4,12.1,911732,0
+RBBN.US,D,20100310,000000,12.1,12.3,11.75,12.3,470778,0
+RBBN.US,D,20100311,000000,12.15,12.45,11.95,12.3,273044,0
+RBBN.US,D,20100312,000000,12.4,12.65,12.1,12.15,485051,0
+RBBN.US,D,20100315,000000,12,12.4,11.75,12.25,265079,0
+RBBN.US,D,20100316,000000,12.25,13,12.2,13,642736,0
+RBBN.US,D,20100317,000000,12.95,13,12.45,12.9,401432,0
+RBBN.US,D,20100318,000000,12.8,13.4,12.55,13.2,540057,0
+RBBN.US,D,20100319,000000,13.25,13.4,12.8,12.8,743440,0
+RBBN.US,D,20100322,000000,13.55,13.6,13,13.05,1829187,0
+RBBN.US,D,20100323,000000,13.4,14,13,13.8,1134808,0
+RBBN.US,D,20100324,000000,13.85,14.15,13.65,13.75,821355,0
+RBBN.US,D,20100325,000000,14,14,13.3,13.45,821260,0
+RBBN.US,D,20100326,000000,13.45,13.95,13.2,13.35,638126,0
+RBBN.US,D,20100329,000000,13.5,13.7,13.15,13.25,413861,0
+RBBN.US,D,20100330,000000,13.2,13.5,13,13.25,378282,0
+RBBN.US,D,20100331,000000,13.15,13.4,13,13.15,283105,0
+RBBN.US,D,20100401,000000,13.15,13.4,12.85,12.9,280121,0
+RBBN.US,D,20100405,000000,13,13.3,12.9,13.25,317863,0
+RBBN.US,D,20100406,000000,13.3,13.6,13.25,13.6,228529,0
+RBBN.US,D,20100407,000000,13.55,13.75,13.35,13.6,297697,0
+RBBN.US,D,20100408,000000,13.5,13.8,13.3,13.65,290414,0
+RBBN.US,D,20100409,000000,13.65,13.7,13.35,13.6,228336,0
+RBBN.US,D,20100412,000000,13.5,13.85,13.4,13.7,392799,0
+RBBN.US,D,20100413,000000,13.95,14,13.45,13.7,497749,0
+RBBN.US,D,20100414,000000,13.8,14.45,13.75,14.4,479829,0
+RBBN.US,D,20100415,000000,14.35,14.75,13.85,14.1,453371,0
+RBBN.US,D,20100416,000000,14,14.15,13.4,13.65,452196,0
+RBBN.US,D,20100419,000000,13.55,13.8,13.2,13.75,470525,0
+RBBN.US,D,20100420,000000,13.8,14.1,13.55,14.05,317213,0
+RBBN.US,D,20100421,000000,14.1,14.25,13.85,14.05,150390,0
+RBBN.US,D,20100422,000000,13.9,14.05,13.5,13.95,175822,0
+RBBN.US,D,20100423,000000,13.9,14.05,13.75,13.8,228533,0
+RBBN.US,D,20100426,000000,13.8,13.95,13.6,13.85,223348,0
+RBBN.US,D,20100427,000000,13.75,14.15,13.25,13.5,394776,0
+RBBN.US,D,20100428,000000,13.5,13.85,12.35,12.7,876538,0
+RBBN.US,D,20100429,000000,12.75,13.1,12.55,13,445783,0
+RBBN.US,D,20100430,000000,13,13.25,12.85,12.95,356308,0
+RBBN.US,D,20100503,000000,13,13.45,13,13.3,269676,0
+RBBN.US,D,20100504,000000,13.2,13.3,12.45,12.6,434129,0
+RBBN.US,D,20100505,000000,12.15,12.5,12,12.45,471739,0
+RBBN.US,D,20100506,000000,12.35,12.6,11.1,11.9,542326,0
+RBBN.US,D,20100507,000000,11.8,12.25,11.05,11.1,795895,0
+RBBN.US,D,20100510,000000,11.9,12.1,11.75,11.95,369480,0
+RBBN.US,D,20100511,000000,11.9,12.15,11.45,12.15,413484,0
+RBBN.US,D,20100512,000000,12.15,12.5,12.1,12.45,309608,0
+RBBN.US,D,20100513,000000,12.45,12.75,12.3,12.4,297307,0
+RBBN.US,D,20100514,000000,12.25,12.25,11.4,11.8,854276,0
+RBBN.US,D,20100517,000000,11.9,13,11.9,12.9,738639,0
+RBBN.US,D,20100518,000000,13,13.85,12.2,12.45,1218952,0
+RBBN.US,D,20100519,000000,12.35,12.95,12.25,12.75,530496,0
+RBBN.US,D,20100520,000000,12.45,12.6,11.45,12.25,1219947,0
+RBBN.US,D,20100521,000000,11.9,13,11.75,12.3,773546,0
+RBBN.US,D,20100524,000000,12.25,12.3,11.85,11.9,507061,0
+RBBN.US,D,20100525,000000,11.55,12.1,11.35,11.85,1094092,0
+RBBN.US,D,20100526,000000,12,12.7,11.8,12,1592112,0
+RBBN.US,D,20100527,000000,12.4,12.9,12.15,12.85,863784,0
+RBBN.US,D,20100528,000000,12.7,13.15,12.5,13,482052,0
+RBBN.US,D,20100601,000000,12.8,12.95,11.85,11.85,648489,0
+RBBN.US,D,20100602,000000,11.9,12.7,11.85,12.7,836337,0
+RBBN.US,D,20100603,000000,12.6,13.2,12.35,13.15,1089062,0
+RBBN.US,D,20100604,000000,12.7,13.15,12.35,12.5,629241,0
+RBBN.US,D,20100607,000000,12.5,12.7,12.2,12.3,510156,0
+RBBN.US,D,20100608,000000,12.35,12.75,12,12.6,836761,0
+RBBN.US,D,20100609,000000,12.8,13.15,12.5,12.8,467510,0
+RBBN.US,D,20100610,000000,13.1,13.2,12.7,13.2,502144,0
+RBBN.US,D,20100611,000000,13.05,13.2,12.85,13.2,242501,0
+RBBN.US,D,20100614,000000,13.35,13.5,13.15,13.3,330219,0
+RBBN.US,D,20100615,000000,13.45,13.6,13.2,13.45,255496,0
+RBBN.US,D,20100616,000000,13.3,13.6,13.1,13.55,448360,0
+RBBN.US,D,20100617,000000,13.6,13.8,13.4,13.65,611500,0
+RBBN.US,D,20100618,000000,13.75,14.2,13.4,14.1,961851,0
+RBBN.US,D,20100621,000000,14.3,14.85,13.75,14.15,781516,0
+RBBN.US,D,20100622,000000,14.25,14.45,13.8,13.85,323702,0
+RBBN.US,D,20100623,000000,13.85,14.35,13.65,14.1,364185,0
+RBBN.US,D,20100624,000000,14,14.2,13.7,13.8,382850,0
+RBBN.US,D,20100625,000000,13.85,14.2,13.45,14.15,1889419,0
+RBBN.US,D,20100628,000000,14.05,14.4,13.85,14.25,296637,0
+RBBN.US,D,20100629,000000,13.95,14.25,13.55,13.9,691961,0
+RBBN.US,D,20100630,000000,13.95,13.95,13.45,13.55,680917,0
+RBBN.US,D,20100701,000000,13.65,13.65,13.15,13.2,521804,0
+RBBN.US,D,20100702,000000,13.35,13.4,13,13.1,289086,0
+RBBN.US,D,20100706,000000,13.35,13.9,13.15,13.25,772871,0
+RBBN.US,D,20100707,000000,13.35,13.75,13.25,13.65,384012,0
+RBBN.US,D,20100708,000000,13.85,14.05,13.4,13.7,260258,0
+RBBN.US,D,20100709,000000,13.65,13.85,12.95,13.75,658940,0
+RBBN.US,D,20100712,000000,13.65,13.85,13.35,13.7,314164,0
+RBBN.US,D,20100713,000000,13.95,14.4,13.6,14.3,714721,0
+RBBN.US,D,20100714,000000,14.25,14.5,14.15,14.5,363834,0
+RBBN.US,D,20100715,000000,14.55,14.55,14,14.3,397436,0
+RBBN.US,D,20100716,000000,14.1,14.2,13,13.45,1312795,0
+RBBN.US,D,20100719,000000,13.45,13.7,13.25,13.7,301301,0
+RBBN.US,D,20100720,000000,13.45,14,13.4,14,202152,0
+RBBN.US,D,20100721,000000,14.1,14.1,13.05,13.4,261391,0
+RBBN.US,D,20100722,000000,13.7,13.95,13.5,13.95,262204,0
+RBBN.US,D,20100723,000000,13.9,14.75,13.65,14.65,707711,0
+RBBN.US,D,20100726,000000,14.75,15.2,14.6,14.95,617530,0
+RBBN.US,D,20100727,000000,15.15,15.2,14.4,14.9,425785,0
+RBBN.US,D,20100728,000000,14.9,15,14.55,14.75,210562,0
+RBBN.US,D,20100729,000000,14.85,15.05,14.2,14.8,334442,0
+RBBN.US,D,20100730,000000,14.45,14.75,14.35,14.4,262523,0
+RBBN.US,D,20100802,000000,14.65,14.85,14.1,14.75,859750,0
+RBBN.US,D,20100803,000000,14.6,15.15,14.3,14.9,539092,0
+RBBN.US,D,20100804,000000,14.3,14.95,14.25,14.75,524579,0
+RBBN.US,D,20100805,000000,14.55,14.7,14.35,14.65,237103,0
+RBBN.US,D,20100806,000000,14.55,14.8,14.15,14.7,413556,0
+RBBN.US,D,20100809,000000,14.9,15.4,14.75,15.25,409977,0
+RBBN.US,D,20100810,000000,15.05,16.8,14.85,16.15,1834653,0
+RBBN.US,D,20100811,000000,15.7,15.75,14.8,15.4,824144,0
+RBBN.US,D,20100812,000000,15,15.35,14.5,14.65,694604,0
+RBBN.US,D,20100813,000000,14.9,15.65,14.55,15.1,596045,0
+RBBN.US,D,20100816,000000,14.95,15.2,14.65,14.85,409679,0
+RBBN.US,D,20100817,000000,15,15.1,14.75,14.9,340278,0
+RBBN.US,D,20100818,000000,14.9,15.05,14.4,15,508021,0
+RBBN.US,D,20100819,000000,14.95,15.1,14.25,14.5,399905,0
+RBBN.US,D,20100820,000000,14.45,14.95,14.15,14.9,568686,0
+RBBN.US,D,20100823,000000,14.9,14.95,14.4,14.4,293234,0
+RBBN.US,D,20100824,000000,14.15,14.7,14,14.35,340046,0
+RBBN.US,D,20100825,000000,14.25,14.65,14.25,14.5,224201,0
+RBBN.US,D,20100826,000000,14.6,14.6,14.05,14.1,260936,0
+RBBN.US,D,20100827,000000,14.35,14.65,13.8,14.55,444140,0
+RBBN.US,D,20100830,000000,14.55,14.95,14.45,14.6,588651,0
+RBBN.US,D,20100831,000000,14.6,15,14.35,14.9,623238,0
+RBBN.US,D,20100901,000000,15.5,16.95,15.5,16.45,2031176,0
+RBBN.US,D,20100902,000000,16.35,16.6,15.95,16.6,540617,0
+RBBN.US,D,20100903,000000,16.8,17.2,16.4,16.9,589101,0
+RBBN.US,D,20100907,000000,16.85,16.85,16.05,16.05,659107,0
+RBBN.US,D,20100908,000000,16.2,17.35,16.1,16.75,608144,0
+RBBN.US,D,20100909,000000,17,17.15,16.3,16.4,365457,0
+RBBN.US,D,20100910,000000,16.5,18.25,16.5,17.95,814269,0
+RBBN.US,D,20100913,000000,17.9,18,17.05,17.45,649519,0
+RBBN.US,D,20100914,000000,17.4,17.85,16.95,17.3,641213,0
+RBBN.US,D,20100915,000000,17.2,17.45,16.95,17.1,298910,0
+RBBN.US,D,20100916,000000,17,17.35,16.85,17.05,398358,0
+RBBN.US,D,20100917,000000,17.35,17.35,16.8,16.9,494354,0
+RBBN.US,D,20100920,000000,17,17.85,16.8,17.75,691257,0
+RBBN.US,D,20100921,000000,17.8,17.8,17.1,17.3,409580,0
+RBBN.US,D,20100922,000000,17.2,17.5,17.15,17.45,338125,0
+RBBN.US,D,20100923,000000,17.25,17.35,17.1,17.3,446856,0
+RBBN.US,D,20100924,000000,17.5,17.9,17.25,17.75,340343,0
+RBBN.US,D,20100927,000000,17.75,17.75,17.35,17.55,322402,0
+RBBN.US,D,20100928,000000,17.5,17.7,17.05,17.6,368072,0
+RBBN.US,D,20100929,000000,17.5,18.5,17.4,18,515898,0
+RBBN.US,D,20100930,000000,18.1,18.3,17.5,17.65,360987,0
+RBBN.US,D,20101001,000000,17.85,18.05,17.55,17.6,294463,0
+RBBN.US,D,20101004,000000,17.6,18.1,17.5,17.95,414282,0
+RBBN.US,D,20101005,000000,18.15,18.5,17.9,18.3,538991,0
+RBBN.US,D,20101006,000000,18.35,18.75,18,18.05,458974,0
+RBBN.US,D,20101007,000000,18.2,18.4,17.9,18.2,227867,0
+RBBN.US,D,20101008,000000,18.25,18.4,17.9,18.2,265654,0
+RBBN.US,D,20101011,000000,18.25,18.3,18.1,18.25,93002,0
+RBBN.US,D,20101012,000000,18.15,18.2,17.1,17.15,684576,0
+RBBN.US,D,20101013,000000,17.25,17.5,17.15,17.25,486267,0
+RBBN.US,D,20101014,000000,17.3,17.5,16.35,16.65,514560,0
+RBBN.US,D,20101015,000000,16.95,17,16.5,16.9,422030,0
+RBBN.US,D,20101018,000000,16.9,17.05,16.65,16.95,281930,0
+RBBN.US,D,20101019,000000,16.8,17.05,16.3,16.45,315263,0
+RBBN.US,D,20101020,000000,16.6,16.75,15.8,15.85,508247,0
+RBBN.US,D,20101021,000000,16,16.05,15.35,15.6,516950,0
+RBBN.US,D,20101022,000000,15.6,15.9,15.45,15.85,378956,0
+RBBN.US,D,20101025,000000,16.05,16.4,15.95,16,288676,0
+RBBN.US,D,20101026,000000,15.85,16,15.85,16,107542,0
+RBBN.US,D,20101027,000000,15.8,15.9,15.25,15.35,332220,0
+RBBN.US,D,20101028,000000,15.45,15.85,15.25,15.5,313715,0
+RBBN.US,D,20101029,000000,15.4,15.6,15.15,15.6,281220,0
+RBBN.US,D,20101101,000000,15.55,16.05,15.1,15.3,404965,0
+RBBN.US,D,20101102,000000,15.6,16.05,15.45,16,1104085,0
+RBBN.US,D,20101103,000000,14.75,14.9,12.9,13.25,2705788,0
+RBBN.US,D,20101104,000000,13.45,14.2,13,14.05,1220246,0
+RBBN.US,D,20101105,000000,14.1,14.15,13.65,13.95,665689,0
+RBBN.US,D,20101108,000000,14.05,14.3,13.8,14.2,706612,0
+RBBN.US,D,20101109,000000,14.25,14.4,13.8,13.9,473088,0
+RBBN.US,D,20101110,000000,14,14.3,13.6,14.15,659423,0
+RBBN.US,D,20101111,000000,14,14.05,13.55,13.9,265677,0
+RBBN.US,D,20101112,000000,13.7,14.05,13.5,13.6,301347,0
+RBBN.US,D,20101115,000000,13.65,13.85,13.5,13.7,265920,0
+RBBN.US,D,20101116,000000,13.55,13.7,13.2,13.3,305605,0
+RBBN.US,D,20101117,000000,13.4,13.8,13.3,13.45,551458,0
+RBBN.US,D,20101118,000000,13.6,13.8,13.35,13.55,516378,0
+RBBN.US,D,20101119,000000,13.5,13.7,13.35,13.5,486722,0
+RBBN.US,D,20101122,000000,13.5,13.65,13.25,13.55,290138,0
+RBBN.US,D,20101123,000000,13.4,13.55,13.2,13.2,351844,0
+RBBN.US,D,20101124,000000,13.25,13.55,13.15,13.55,329799,0
+RBBN.US,D,20101126,000000,13.45,13.55,13.4,13.4,106750,0
+RBBN.US,D,20101129,000000,13.3,13.55,13.15,13.45,531733,0
+RBBN.US,D,20101130,000000,13.3,13.6,13.15,13.4,640641,0
+RBBN.US,D,20101201,000000,13.8,14.25,13.5,13.85,819542,0
+RBBN.US,D,20101202,000000,13.8,14.15,13.7,13.75,541547,0
+RBBN.US,D,20101203,000000,13.65,13.95,13.4,13.65,701092,0
+RBBN.US,D,20101206,000000,13.6,13.95,13.6,13.9,274636,0
+RBBN.US,D,20101207,000000,14.05,14.15,13.9,13.95,234384,0
+RBBN.US,D,20101208,000000,14.05,14.05,13.7,13.75,426145,0
+RBBN.US,D,20101209,000000,13.75,14,13.35,13.45,588716,0
+RBBN.US,D,20101210,000000,13.45,13.65,13.15,13.45,687829,0
+RBBN.US,D,20101213,000000,13.45,13.55,13.3,13.35,287661,0
+RBBN.US,D,20101214,000000,13.35,13.45,13.15,13.2,364501,0
+RBBN.US,D,20101215,000000,13.15,13.25,12.7,12.7,981573,0
+RBBN.US,D,20101216,000000,12.7,13,12.5,12.95,679629,0
+RBBN.US,D,20101217,000000,13,13.1,12.85,13.05,435081,0
+RBBN.US,D,20101220,000000,13.15,13.15,12.95,13,334034,0
+RBBN.US,D,20101221,000000,12.9,13.15,12.9,13,281239,0
+RBBN.US,D,20101222,000000,13.05,13.1,12.95,12.95,212084,0
+RBBN.US,D,20101223,000000,12.9,13.1,12.9,13,218172,0
+RBBN.US,D,20101227,000000,13,13.05,13,13.05,109070,0
+RBBN.US,D,20101228,000000,13,13.05,12.95,13,116869,0
+RBBN.US,D,20101229,000000,13.05,13.05,12.9,12.95,190782,0
+RBBN.US,D,20101230,000000,12.95,13,12.55,12.95,843941,0
+RBBN.US,D,20101231,000000,12.95,13.5,12.95,13.35,485588,0
+RBBN.US,D,20110103,000000,13.45,14.25,13.45,14.05,598249,0
+RBBN.US,D,20110104,000000,14.15,14.15,13.75,14.05,321801,0
+RBBN.US,D,20110105,000000,14,14.15,13.65,13.95,524898,0
+RBBN.US,D,20110106,000000,13.9,14.3,13.9,14.15,539789,0
+RBBN.US,D,20110107,000000,14.25,14.25,14,14.1,328391,0
+RBBN.US,D,20110110,000000,14.05,15.2,13.95,14.9,919758,0
+RBBN.US,D,20110111,000000,15,15.6,14.95,14.95,774005,0
+RBBN.US,D,20110112,000000,15.1,15.3,14.95,15.1,277603,0
+RBBN.US,D,20110113,000000,15.15,15.3,14.85,15,260098,0
+RBBN.US,D,20110114,000000,15,15.85,15,15.8,636730,0
+RBBN.US,D,20110118,000000,15.8,15.95,15.45,15.7,756317,0
+RBBN.US,D,20110119,000000,15.5,15.75,15.05,15.1,502744,0
+RBBN.US,D,20110120,000000,14.95,15.15,14.5,14.75,522879,0
+RBBN.US,D,20110121,000000,14.95,14.95,14.3,14.35,325913,0
+RBBN.US,D,20110124,000000,14.4,14.5,14.2,14.3,224310,0
+RBBN.US,D,20110125,000000,14.2,14.3,13.9,13.95,478217,0
+RBBN.US,D,20110126,000000,14.05,14.2,13.9,14.2,681193,0
+RBBN.US,D,20110127,000000,14.2,14.7,14.15,14.4,657696,0
+RBBN.US,D,20110128,000000,14.4,14.45,13.8,13.9,527585,0
+RBBN.US,D,20110131,000000,14.1,14.4,13.7,13.75,538795,0
+RBBN.US,D,20110201,000000,13.85,14.4,13.85,14.4,484101,0
+RBBN.US,D,20110202,000000,14.5,15.45,14.5,14.8,717245,0
+RBBN.US,D,20110203,000000,14.85,15.25,14.8,15.1,362736,0
+RBBN.US,D,20110204,000000,15.1,15.25,14.95,15.1,702035,0
+RBBN.US,D,20110207,000000,15.25,15.35,14.9,15.15,436177,0
+RBBN.US,D,20110208,000000,15.1,15.25,15.05,15.15,403322,0
+RBBN.US,D,20110209,000000,15.15,15.15,14.9,15,532135,0
+RBBN.US,D,20110210,000000,14.8,15.15,14.5,14.95,182344,0
+RBBN.US,D,20110211,000000,14.9,15.8,14.85,15.7,604061,0
+RBBN.US,D,20110214,000000,15.85,16.15,15.3,15.75,625525,0
+RBBN.US,D,20110215,000000,15.65,16.45,15.5,16.25,662614,0
+RBBN.US,D,20110216,000000,16.35,16.85,16.25,16.55,508586,0
+RBBN.US,D,20110218,000000,16.55,16.6,16.15,16.5,420566,0
+RBBN.US,D,20110222,000000,16.3,16.3,15.7,15.8,402245,0
+RBBN.US,D,20110223,000000,15.85,15.9,15.2,15.25,598000,0
+RBBN.US,D,20110224,000000,15.25,15.45,15.05,15.4,408788,0
+RBBN.US,D,20110225,000000,15.5,15.7,15.25,15.3,1070771,0
+RBBN.US,D,20110228,000000,15.45,15.45,14.6,15.15,1713040,0
+RBBN.US,D,20110301,000000,18.95,20.8,18.3,20.2,6899187,0
+RBBN.US,D,20110302,000000,20.3,20.4,19.25,19.55,1450175,0
+RBBN.US,D,20110303,000000,19.9,20.6,19.7,19.95,1278326,0
+RBBN.US,D,20110304,000000,20,20.5,19.5,20.1,818396,0
+RBBN.US,D,20110307,000000,20.15,20.2,19.1,19.45,727574,0
+RBBN.US,D,20110308,000000,19.6,20.45,19.5,20.2,924196,0
+RBBN.US,D,20110309,000000,19.8,20.1,19.35,19.45,482527,0
+RBBN.US,D,20110310,000000,19.15,19.15,17.7,17.85,1202760,0
+RBBN.US,D,20110311,000000,17.9,18.6,17.8,18.45,727589,0
+RBBN.US,D,20110314,000000,18.1,18.4,17.7,18,509909,0
+RBBN.US,D,20110315,000000,17.25,18.15,16.85,17.65,752741,0
+RBBN.US,D,20110316,000000,17.7,18,17,17.2,764722,0
+RBBN.US,D,20110317,000000,17.75,17.95,16.75,17.05,598739,0
+RBBN.US,D,20110318,000000,17.15,17.4,16.85,17.2,780219,0
+RBBN.US,D,20110321,000000,17.45,17.7,16.95,17.2,575598,0
+RBBN.US,D,20110322,000000,17.25,18.7,17.15,18.6,1328141,0
+RBBN.US,D,20110323,000000,18.4,18.8,17.95,18.25,764729,0
+RBBN.US,D,20110324,000000,18.5,19.2,18.45,18.75,764273,0
+RBBN.US,D,20110325,000000,18.75,19.25,18.55,18.7,624215,0
+RBBN.US,D,20110328,000000,18.8,19.15,18.7,18.85,654661,0
+RBBN.US,D,20110329,000000,18.85,19.55,18.6,19.45,783861,0
+RBBN.US,D,20110330,000000,19.6,19.75,19,19.2,449860,0
+RBBN.US,D,20110331,000000,19.1,19.2,18.65,18.8,391219,0
+RBBN.US,D,20110401,000000,18.95,19,18.55,18.6,301911,0
+RBBN.US,D,20110404,000000,18.75,18.85,18.4,18.6,259957,0
+RBBN.US,D,20110405,000000,18.5,19,18.3,18.65,400028,0
+RBBN.US,D,20110406,000000,18.85,19.25,18.65,18.8,332561,0
+RBBN.US,D,20110407,000000,18.8,19,18.15,18.2,466781,0
+RBBN.US,D,20110408,000000,18.35,18.35,17.55,17.8,410419,0
+RBBN.US,D,20110411,000000,17.9,17.95,17.3,17.6,548782,0
+RBBN.US,D,20110412,000000,17.55,17.65,16.95,17.4,472779,0
+RBBN.US,D,20110413,000000,17.6,18.25,17.45,18.05,663435,0
+RBBN.US,D,20110414,000000,17.75,17.85,17.25,17.6,362782,0
+RBBN.US,D,20110415,000000,17.35,17.9,17.25,17.8,514313,0
+RBBN.US,D,20110418,000000,17.6,17.6,17.1,17.2,296428,0
+RBBN.US,D,20110419,000000,17.1,17.35,17.1,17.3,199134,0
+RBBN.US,D,20110420,000000,17.55,17.9,17.45,17.7,451368,0
+RBBN.US,D,20110421,000000,17.9,18.2,17.7,18,356792,0
+RBBN.US,D,20110425,000000,18.1,18.55,17.9,18.45,332650,0
+RBBN.US,D,20110426,000000,18.25,18.75,18.15,18.2,454070,0
+RBBN.US,D,20110427,000000,18.3,20.1,18.3,19.75,1215677,0
+RBBN.US,D,20110428,000000,19.75,20.3,19.45,19.55,710002,0
+RBBN.US,D,20110429,000000,19.65,20.2,19.45,19.7,798456,0
+RBBN.US,D,20110502,000000,19.8,20.2,18.5,18.85,800586,0
+RBBN.US,D,20110503,000000,18.95,19.1,17.75,18.35,860193,0
+RBBN.US,D,20110504,000000,16.85,16.85,14.85,14.95,2764462,0
+RBBN.US,D,20110505,000000,15.1,15.35,14.75,14.9,888864,0
+RBBN.US,D,20110506,000000,15,15.3,14.35,14.7,1329385,0
+RBBN.US,D,20110509,000000,14.75,15.15,14.6,14.7,682850,0
+RBBN.US,D,20110510,000000,14.75,15,14.65,14.9,567536,0
+RBBN.US,D,20110511,000000,14.9,14.95,14.4,14.55,602478,0
+RBBN.US,D,20110512,000000,14.35,14.5,13.95,14.25,1784660,0
+RBBN.US,D,20110513,000000,14.2,14.65,14.15,14.4,740325,0
+RBBN.US,D,20110516,000000,14.9,14.9,14.05,14.05,847158,0
+RBBN.US,D,20110517,000000,14.05,14.3,13.6,13.95,682023,0
+RBBN.US,D,20110518,000000,13.95,14.5,13.8,14.45,451131,0
+RBBN.US,D,20110519,000000,14.55,14.6,14.15,14.15,396689,0
+RBBN.US,D,20110520,000000,14.3,15.45,14.3,15.2,1021193,0
+RBBN.US,D,20110523,000000,14.85,15,14.45,14.75,663735,0
+RBBN.US,D,20110524,000000,14.9,15.4,14.75,15.2,807492,0
+RBBN.US,D,20110525,000000,15,16,15,15.9,1124716,0
+RBBN.US,D,20110526,000000,15.9,16.5,15.75,16.3,963558,0
+RBBN.US,D,20110527,000000,16.35,16.45,15.95,16.15,508087,0
+RBBN.US,D,20110531,000000,16.3,16.45,15.85,16.2,599679,0
+RBBN.US,D,20110601,000000,16.15,16.4,15.45,15.5,858987,0
+RBBN.US,D,20110602,000000,15.6,15.7,15.1,15.4,294623,0
+RBBN.US,D,20110603,000000,15.15,15.3,14.75,15.2,686445,0
+RBBN.US,D,20110606,000000,15.15,15.15,14.75,14.8,403024,0
+RBBN.US,D,20110607,000000,15,15.1,14.5,14.55,382431,0
+RBBN.US,D,20110608,000000,14.5,15.05,14.3,14.55,621434,0
+RBBN.US,D,20110609,000000,14.6,15.15,14.6,15.1,571200,0
+RBBN.US,D,20110610,000000,14.9,15.7,14.65,14.95,746183,0
+RBBN.US,D,20110613,000000,15.2,15.35,14.9,14.95,391277,0
+RBBN.US,D,20110614,000000,15.05,15.3,14.95,15,531581,0
+RBBN.US,D,20110615,000000,14.8,14.9,14.6,14.75,657667,0
+RBBN.US,D,20110616,000000,14.7,14.75,14.15,14.6,735208,0
+RBBN.US,D,20110617,000000,14.65,14.95,14.35,14.4,695890,0
+RBBN.US,D,20110620,000000,14.3,14.75,14.2,14.7,459791,0
+RBBN.US,D,20110621,000000,14.75,15.2,14.45,15.1,374073,0
+RBBN.US,D,20110622,000000,15,15.4,14.9,15.3,349897,0
+RBBN.US,D,20110623,000000,15.15,16.05,15,16.05,484259,0
+RBBN.US,D,20110624,000000,16.1,16.15,15.35,15.85,1327877,0
+RBBN.US,D,20110627,000000,15.85,16.05,15.4,15.85,392909,0
+RBBN.US,D,20110628,000000,15.95,16.5,15.9,16.5,635045,0
+RBBN.US,D,20110629,000000,16.4,16.5,16,16.25,401668,0
+RBBN.US,D,20110630,000000,16.25,16.55,16.1,16.2,338381,0
+RBBN.US,D,20110701,000000,16.25,16.4,15.8,16.2,491929,0
+RBBN.US,D,20110705,000000,16.3,16.3,15.85,16.05,365813,0
+RBBN.US,D,20110706,000000,16,16.6,15.45,16.4,552476,0
+RBBN.US,D,20110707,000000,16.5,17.1,16.5,16.9,530617,0
+RBBN.US,D,20110708,000000,16.75,17,16.35,16.9,384260,0
+RBBN.US,D,20110711,000000,16.75,16.85,16.2,16.3,277699,0
+RBBN.US,D,20110712,000000,16.3,16.45,15.9,16.25,350645,0
+RBBN.US,D,20110713,000000,16.25,16.85,15.9,15.95,480269,0
+RBBN.US,D,20110714,000000,15.85,16.15,14.8,15,838429,0
+RBBN.US,D,20110715,000000,15.25,15.6,15.05,15.4,431221,0
+RBBN.US,D,20110718,000000,15.3,15.55,14.65,14.9,482376,0
+RBBN.US,D,20110719,000000,15.1,15.45,15,15.25,395011,0
+RBBN.US,D,20110720,000000,15.35,15.85,15.25,15.8,559762,0
+RBBN.US,D,20110721,000000,15.75,16.05,15.55,15.75,634403,0
+RBBN.US,D,20110722,000000,15.8,16.35,15.8,16.3,430784,0
+RBBN.US,D,20110725,000000,16.05,16.55,16,16.1,283316,0
+RBBN.US,D,20110726,000000,16.15,16.3,15.85,16.1,224316,0
+RBBN.US,D,20110727,000000,15.75,15.8,15,15.05,644008,0
+RBBN.US,D,20110728,000000,15.25,15.3,14.7,14.9,500396,0
+RBBN.US,D,20110729,000000,14.65,14.85,14.25,14.8,997189,0
+RBBN.US,D,20110801,000000,15.05,15.4,14.3,14.5,757934,0
+RBBN.US,D,20110802,000000,14.5,14.7,13.6,13.7,890039,0
+RBBN.US,D,20110803,000000,13.85,14.15,13.05,13.75,841236,0
+RBBN.US,D,20110804,000000,13.85,14,13.2,13.45,827903,0
+RBBN.US,D,20110805,000000,13.55,14,12.9,13.6,835685,0
+RBBN.US,D,20110808,000000,13.05,13.4,11.3,11.75,1001493,0
+RBBN.US,D,20110809,000000,11.95,12.25,11.05,12.2,616618,0
+RBBN.US,D,20110810,000000,12,12.05,11.2,11.2,563446,0
+RBBN.US,D,20110811,000000,11.3,12.6,11.25,12.5,611860,0
+RBBN.US,D,20110812,000000,12.55,12.85,11.85,12.15,415139,0
+RBBN.US,D,20110815,000000,12.45,12.7,12.1,12.7,279017,0
+RBBN.US,D,20110816,000000,12.25,12.6,12,12.4,237882,0
+RBBN.US,D,20110817,000000,12.55,12.55,11.9,12.25,278745,0
+RBBN.US,D,20110818,000000,11.85,12,11.2,11.4,352245,0
+RBBN.US,D,20110819,000000,11.15,11.9,11,11.45,334156,0
+RBBN.US,D,20110822,000000,11.75,11.95,11.45,11.5,292844,0
+RBBN.US,D,20110823,000000,11.6,12.3,11.6,12.3,426960,0
+RBBN.US,D,20110824,000000,12.2,12.35,11.85,12.15,256894,0
+RBBN.US,D,20110825,000000,12.15,12.4,11.55,11.55,310511,0
+RBBN.US,D,20110826,000000,11.45,12,11.35,12,299585,0
+RBBN.US,D,20110829,000000,12.05,12.35,11.95,12.3,469900,0
+RBBN.US,D,20110830,000000,12.15,12.7,12.1,12.65,280621,0
+RBBN.US,D,20110831,000000,12.6,12.95,12.55,12.95,332147,0
+RBBN.US,D,20110901,000000,12.85,12.95,11.85,11.95,361006,0
+RBBN.US,D,20110902,000000,11.55,11.85,11.25,11.35,241213,0
+RBBN.US,D,20110906,000000,10.95,11.45,10.85,11.2,295109,0
+RBBN.US,D,20110907,000000,11.45,11.95,11.3,11.95,260402,0
+RBBN.US,D,20110908,000000,11.95,12.4,11.55,11.95,389197,0
+RBBN.US,D,20110909,000000,11.8,11.9,11.1,11.3,352346,0
+RBBN.US,D,20110912,000000,11.05,11.5,11,11.25,306279,0
+RBBN.US,D,20110913,000000,11.3,11.45,11.05,11.4,589716,0
+RBBN.US,D,20110914,000000,11.55,12.15,11.1,11.9,823650,0
+RBBN.US,D,20110915,000000,12.15,12.25,11.65,11.9,376012,0
+RBBN.US,D,20110916,000000,12.05,12.25,11.65,12.2,496140,0
+RBBN.US,D,20110919,000000,11.95,12.05,11.6,11.9,264211,0
+RBBN.US,D,20110920,000000,11.9,12.15,11.7,11.9,287037,0
+RBBN.US,D,20110921,000000,11.85,12,11,11,297692,0
+RBBN.US,D,20110922,000000,10.65,10.85,10,10.2,1095859,0
+RBBN.US,D,20110923,000000,10.15,10.85,10.05,10.5,1559288,0
+RBBN.US,D,20110926,000000,10.65,10.85,10.05,10.25,779972,0
+RBBN.US,D,20110927,000000,10.55,11.2,10.45,11.2,665939,0
+RBBN.US,D,20110928,000000,11.35,11.45,10.65,10.65,727258,0
+RBBN.US,D,20110929,000000,10.95,11.2,10.55,11,356568,0
+RBBN.US,D,20110930,000000,10.9,11.1,10.6,10.8,464140,0
+RBBN.US,D,20111003,000000,10.6,10.8,10.2,10.25,515948,0
+RBBN.US,D,20111004,000000,10.2,11.1,9.85,11.05,583105,0
+RBBN.US,D,20111005,000000,11,11.45,10.65,10.95,355877,0
+RBBN.US,D,20111006,000000,11,11.05,10.85,11.05,296817,0
+RBBN.US,D,20111007,000000,11.25,11.25,10.5,10.6,252362,0
+RBBN.US,D,20111010,000000,10.8,11.3,10.75,11.15,271487,0
+RBBN.US,D,20111011,000000,11,11.65,10.8,11.55,257716,0
+RBBN.US,D,20111012,000000,11.65,11.8,10.9,11.3,633168,0
+RBBN.US,D,20111013,000000,11.1,11.6,10.95,11.45,201140,0
+RBBN.US,D,20111014,000000,11.6,11.95,11.3,11.9,266429,0
+RBBN.US,D,20111017,000000,11.75,11.8,11.3,11.4,352550,0
+RBBN.US,D,20111018,000000,11.45,12.15,11.15,12,300216,0
+RBBN.US,D,20111019,000000,11.95,12,10.9,11,458627,0
+RBBN.US,D,20111020,000000,11.05,11.45,10.8,11.35,180441,0
+RBBN.US,D,20111021,000000,11.7,11.7,11,11.2,383710,0
+RBBN.US,D,20111024,000000,11.15,11.4,11.05,11.35,293112,0
+RBBN.US,D,20111025,000000,11.15,11.3,11,11.1,162864,0
+RBBN.US,D,20111026,000000,11.3,11.3,10.8,11,286155,0
+RBBN.US,D,20111027,000000,11.2,11.75,11.05,11.65,731919,0
+RBBN.US,D,20111028,000000,12.7,13.95,12.15,13.2,1365050,0
+RBBN.US,D,20111031,000000,12.85,13.45,12.85,13.25,496285,0
+RBBN.US,D,20111101,000000,12.75,13.45,12.6,13,476741,0
+RBBN.US,D,20111102,000000,13.25,13.4,13,13.15,262142,0
+RBBN.US,D,20111103,000000,13.3,13.7,13,13.65,391857,0
+RBBN.US,D,20111104,000000,13.45,13.65,13.1,13.5,220791,0
+RBBN.US,D,20111107,000000,13.4,13.45,13.05,13.25,209198,0
+RBBN.US,D,20111108,000000,13.35,13.55,13,13.5,251015,0
+RBBN.US,D,20111109,000000,13.15,13.15,12.65,12.65,308752,0
+RBBN.US,D,20111110,000000,12.8,13,12.45,12.7,262694,0
+RBBN.US,D,20111111,000000,12.85,13.2,12.55,13.1,253191,0
+RBBN.US,D,20111114,000000,13,13.35,12.7,13,248299,0
+RBBN.US,D,20111115,000000,12.95,13.15,12.8,13.05,178929,0
+RBBN.US,D,20111116,000000,12.85,13.45,12.8,13.15,405193,0
+RBBN.US,D,20111117,000000,13.2,13.6,13.15,13.15,413835,0
+RBBN.US,D,20111118,000000,13.15,13.3,12.85,12.95,249722,0
+RBBN.US,D,20111121,000000,12.7,12.8,12.55,12.55,161934,0
+RBBN.US,D,20111122,000000,12.6,12.8,11.7,11.7,588407,0
+RBBN.US,D,20111123,000000,11.7,11.85,10.95,11,551378,0
+RBBN.US,D,20111125,000000,11,11.3,10.9,11.1,211353,0
+RBBN.US,D,20111128,000000,11.3,11.9,11.25,11.75,374965,0
+RBBN.US,D,20111129,000000,12.15,12.9,12,12.35,882238,0
+RBBN.US,D,20111130,000000,12.85,13.15,12.35,13.05,1044282,0
+RBBN.US,D,20111201,000000,12.9,13.3,12.7,12.8,410960,0
+RBBN.US,D,20111202,000000,13.05,13.3,12.25,12.65,1231565,0
+RBBN.US,D,20111205,000000,12.9,13.3,12.5,13.3,488970,0
+RBBN.US,D,20111206,000000,13.25,13.5,13,13.4,216707,0
+RBBN.US,D,20111207,000000,13.25,13.4,12.95,13.2,192223,0
+RBBN.US,D,20111208,000000,13.15,13.4,12.55,12.55,271317,0
+RBBN.US,D,20111209,000000,12.6,13.2,12.4,13,233899,0
+RBBN.US,D,20111212,000000,12.8,12.8,12.3,12.35,329358,0
+RBBN.US,D,20111213,000000,12.5,12.75,12.05,12.15,244644,0
+RBBN.US,D,20111214,000000,12.1,12.35,11.65,11.65,572345,0
+RBBN.US,D,20111215,000000,12.05,12.2,11.8,12,214023,0
+RBBN.US,D,20111216,000000,12.2,12.4,11.9,12.25,412115,0
+RBBN.US,D,20111219,000000,12.45,12.45,11.7,11.75,258252,0
+RBBN.US,D,20111220,000000,12,12.25,11.9,12.15,509781,0
+RBBN.US,D,20111221,000000,12.15,12.15,11.6,11.85,362247,0
+RBBN.US,D,20111222,000000,11.95,12.35,11.95,12.25,123523,0
+RBBN.US,D,20111223,000000,12.25,12.3,12.05,12.25,72124,0
+RBBN.US,D,20111227,000000,12.15,12.5,12.15,12.25,125208,0
+RBBN.US,D,20111228,000000,12.3,12.35,11.8,11.9,186263,0
+RBBN.US,D,20111229,000000,12,12.05,11.85,12,156257,0
+RBBN.US,D,20111230,000000,11.9,12.05,11.75,12,340856,0
+RBBN.US,D,20120103,000000,12.3,12.5,12,12.4,618039,0
+RBBN.US,D,20120104,000000,12.05,12.25,11.8,11.95,414026,0
+RBBN.US,D,20120105,000000,11.95,12.05,11.75,11.9,303547,0
+RBBN.US,D,20120106,000000,11.9,12.05,11.85,11.9,180621,0
+RBBN.US,D,20120109,000000,12,12.05,11.85,12,338184,0
+RBBN.US,D,20120110,000000,12,12.25,11.95,12,309436,0
+RBBN.US,D,20120111,000000,12,12.5,12,12.5,351941,0
+RBBN.US,D,20120112,000000,12.5,12.95,12.25,12.75,311588,0
+RBBN.US,D,20120113,000000,12.55,12.7,12.35,12.4,252115,0
+RBBN.US,D,20120117,000000,12.65,12.85,12.5,12.55,254045,0
+RBBN.US,D,20120118,000000,12.6,13.25,12.55,13.2,542934,0
+RBBN.US,D,20120119,000000,13.25,13.55,13.1,13.35,392769,0
+RBBN.US,D,20120120,000000,13.25,13.35,13.1,13.3,182768,0
+RBBN.US,D,20120123,000000,13,13.35,12.95,13,221151,0
+RBBN.US,D,20120124,000000,12.8,13.1,12.75,13.05,122121,0
+RBBN.US,D,20120125,000000,13,13.1,12.75,13,144220,0
+RBBN.US,D,20120126,000000,13.1,13.15,12.85,13,132392,0
+RBBN.US,D,20120127,000000,12.9,13,12.7,12.8,137570,0
+RBBN.US,D,20120130,000000,12.7,12.85,12.5,12.6,169685,0
+RBBN.US,D,20120131,000000,12.8,13,12.45,12.9,456472,0
+RBBN.US,D,20120201,000000,13.05,13.45,12.8,13.45,500254,0
+RBBN.US,D,20120202,000000,13.4,13.45,13.1,13.4,222885,0
+RBBN.US,D,20120203,000000,13.3,13.9,13.3,13.65,418162,0
+RBBN.US,D,20120206,000000,13.5,13.6,13.4,13.6,187461,0
+RBBN.US,D,20120207,000000,13.6,13.75,13.4,13.65,229327,0
+RBBN.US,D,20120208,000000,13.7,13.9,13.6,13.7,127493,0
+RBBN.US,D,20120209,000000,13.6,13.8,13.5,13.55,173101,0
+RBBN.US,D,20120210,000000,13.4,13.5,13.1,13.2,152376,0
+RBBN.US,D,20120213,000000,13.35,13.7,13.25,13.5,320974,0
+RBBN.US,D,20120214,000000,13.45,13.6,13.2,13.5,163581,0
+RBBN.US,D,20120215,000000,13.5,13.8,13.45,13.65,231220,0
+RBBN.US,D,20120216,000000,13.7,14.2,13.7,13.95,656359,0
+RBBN.US,D,20120217,000000,14,14.15,13.55,13.7,361776,0
+RBBN.US,D,20120221,000000,13.7,13.95,13.3,13.45,333696,0
+RBBN.US,D,20120222,000000,13.05,14.3,12.95,13.8,491132,0
+RBBN.US,D,20120223,000000,13.85,14.4,13.55,14.4,520710,0
+RBBN.US,D,20120224,000000,14.3,14.75,14.2,14.2,239355,0
+RBBN.US,D,20120227,000000,14.2,15.45,14.2,15.4,699897,0
+RBBN.US,D,20120228,000000,15.45,15.45,14.8,15,960954,0
+RBBN.US,D,20120229,000000,14.9,15.55,14.6,14.6,495109,0
+RBBN.US,D,20120301,000000,14.6,14.95,14.4,14.45,287638,0
+RBBN.US,D,20120302,000000,14.4,14.6,13.85,14.2,608439,0
+RBBN.US,D,20120305,000000,14.05,14.25,14,14.15,195417,0
+RBBN.US,D,20120306,000000,14.05,14.15,13.35,13.75,298609,0
+RBBN.US,D,20120307,000000,13.9,13.95,13.65,13.9,107152,0
+RBBN.US,D,20120308,000000,13.95,14.8,13.8,14.55,731829,0
+RBBN.US,D,20120309,000000,14.5,14.65,14.25,14.3,236178,0
+RBBN.US,D,20120312,000000,14.45,14.85,14.1,14.7,423845,0
+RBBN.US,D,20120313,000000,14.9,15,14.6,15,286459,0
+RBBN.US,D,20120314,000000,14.85,14.95,14.3,14.4,319943,0
+RBBN.US,D,20120315,000000,14.4,14.55,14.25,14.45,196274,0
+RBBN.US,D,20120316,000000,14.5,14.6,14.25,14.6,374955,0
+RBBN.US,D,20120319,000000,14.55,14.65,14.3,14.5,314302,0
+RBBN.US,D,20120320,000000,14.5,14.65,14.4,14.55,241072,0
+RBBN.US,D,20120321,000000,14.6,14.7,14.35,14.55,139829,0
+RBBN.US,D,20120322,000000,14.3,14.6,14.25,14.5,272377,0
+RBBN.US,D,20120323,000000,14.45,14.6,14.35,14.45,156702,0
+RBBN.US,D,20120326,000000,14.6,14.85,14.4,14.7,300417,0
+RBBN.US,D,20120327,000000,14.55,14.95,14.45,14.5,232207,0
+RBBN.US,D,20120328,000000,14.75,15,14.35,14.6,226056,0
+RBBN.US,D,20120329,000000,14.5,14.65,14.25,14.45,202134,0
+RBBN.US,D,20120330,000000,14.65,14.65,14.25,14.5,319715,0
+RBBN.US,D,20120402,000000,14.45,14.95,14.25,14.9,370658,0
+RBBN.US,D,20120403,000000,14.8,15,14.35,14.35,213058,0
+RBBN.US,D,20120404,000000,14.25,14.45,14,14.2,269234,0
+RBBN.US,D,20120405,000000,14.1,14.35,13.95,14.3,222065,0
+RBBN.US,D,20120409,000000,13.9,14.2,13.85,14,217522,0
+RBBN.US,D,20120410,000000,14.05,14.25,13.6,13.65,254537,0
+RBBN.US,D,20120411,000000,13.85,14.2,13.35,13.6,392069,0
+RBBN.US,D,20120412,000000,13.65,14.55,13.6,14.4,257444,0
+RBBN.US,D,20120413,000000,14.3,14.35,13.9,13.9,173969,0
+RBBN.US,D,20120416,000000,13.95,14.15,13.7,14,87319,0
+RBBN.US,D,20120417,000000,14.15,14.45,14.1,14.25,141701,0
+RBBN.US,D,20120418,000000,14.1,14.2,13.8,13.9,126521,0
+RBBN.US,D,20120419,000000,13.95,14.3,13.8,14.1,190385,0
+RBBN.US,D,20120420,000000,14.4,14.4,13.6,13.65,266035,0
+RBBN.US,D,20120423,000000,13.4,13.5,13,13.25,317013,0
+RBBN.US,D,20120424,000000,13.25,13.55,13.2,13.45,149098,0
+RBBN.US,D,20120425,000000,13.7,14.55,13.55,14.2,427432,0
+RBBN.US,D,20120426,000000,14.2,14.45,14,14.25,245707,0
+RBBN.US,D,20120427,000000,14.1,14.1,12.65,13.6,542807,0
+RBBN.US,D,20120430,000000,13.6,14.2,13.25,14.125,432966,0
+RBBN.US,D,20120501,000000,14.2,14.4,13.75,14.2,284797,0
+RBBN.US,D,20120502,000000,14,14.2,13.9,14.2,259329,0
+RBBN.US,D,20120503,000000,14.1,14.15,13.55,13.6,220059,0
+RBBN.US,D,20120504,000000,13.6,13.65,13.3,13.4,197588,0
+RBBN.US,D,20120507,000000,13.3,13.65,13.15,13.3,166594,0
+RBBN.US,D,20120508,000000,13.15,13.35,13,13.1,220172,0
+RBBN.US,D,20120509,000000,13,13.4,12.8,13.25,135163,0
+RBBN.US,D,20120510,000000,13.4,13.55,12.85,12.9,136337,0
+RBBN.US,D,20120511,000000,12.85,13.1,12.75,12.85,116727,0
+RBBN.US,D,20120514,000000,12.65,13.25,12.6,13,162192,0
+RBBN.US,D,20120515,000000,12.9,13.2,12.75,12.75,116175,0
+RBBN.US,D,20120516,000000,12.75,13,12.4,12.65,241940,0
+RBBN.US,D,20120517,000000,12.65,12.7,11.85,11.85,654959,0
+RBBN.US,D,20120518,000000,11.8,12.1,11.5,11.6,545837,0
+RBBN.US,D,20120521,000000,11.6,12.2,11.6,12.1,281821,0
+RBBN.US,D,20120522,000000,12.15,12.25,11.6,11.8,282315,0
+RBBN.US,D,20120523,000000,11.7,12.1,11.45,11.85,762597,0
+RBBN.US,D,20120524,000000,11.95,12.3,11.55,11.8,185920,0
+RBBN.US,D,20120525,000000,11.75,12.1,11.75,12.05,137065,0
+RBBN.US,D,20120529,000000,12.25,12.45,12,12.15,211103,0
+RBBN.US,D,20120530,000000,11.95,12.1,11.7,11.85,103533,0
+RBBN.US,D,20120531,000000,11.9,12.2,11.6,12.15,242576,0
+RBBN.US,D,20120601,000000,11.75,12.05,11.45,11.45,117036,0
+RBBN.US,D,20120604,000000,11.6,11.9,11.05,11.4,202181,0
+RBBN.US,D,20120605,000000,11.25,11.4,10.95,11.15,838074,0
+RBBN.US,D,20120606,000000,11.25,12.05,11.1,12.05,188076,0
+RBBN.US,D,20120607,000000,12.25,12.25,11.65,11.9,245579,0
+RBBN.US,D,20120608,000000,11.85,12.15,11.75,12.15,56902,0
+RBBN.US,D,20120611,000000,12.25,12.25,11.35,11.4,209458,0
+RBBN.US,D,20120612,000000,11.5,11.8,11.25,11.75,109064,0
+RBBN.US,D,20120613,000000,11.7,11.8,11.2,11.25,303686,0
+RBBN.US,D,20120614,000000,11.2,11.45,11.05,11.45,174521,0
+RBBN.US,D,20120615,000000,11.5,11.8,11.25,11.25,748195,0
+RBBN.US,D,20120618,000000,11.2,11.9,11.2,11.7,333171,0
+RBBN.US,D,20120619,000000,11.8,11.85,11.05,11.15,654899,0
+RBBN.US,D,20120620,000000,11.2,11.35,10.7,10.9,518231,0
+RBBN.US,D,20120621,000000,10.95,11.05,10.65,10.75,311959,0
+RBBN.US,D,20120622,000000,11.05,11.15,10.6,10.65,727138,0
+RBBN.US,D,20120625,000000,10.5,10.55,10.05,10.5,250123,0
+RBBN.US,D,20120626,000000,10.5,10.75,10.4,10.55,243754,0
+RBBN.US,D,20120627,000000,10.5,10.85,10.5,10.65,357757,0
+RBBN.US,D,20120628,000000,10.6,10.7,10.4,10.45,151911,0
+RBBN.US,D,20120629,000000,10.7,10.8,10.5,10.725,859719,0
+RBBN.US,D,20120702,000000,10.7,10.8,10.5,10.65,361813,0
+RBBN.US,D,20120703,000000,10.55,11.05,10.55,10.95,225918,0
+RBBN.US,D,20120705,000000,10.95,11.15,10.75,10.8,224589,0
+RBBN.US,D,20120706,000000,10.75,10.95,10.05,10.3,572478,0
+RBBN.US,D,20120709,000000,10.3,10.35,9.55,9.6,728641,0
+RBBN.US,D,20120710,000000,9.65,9.8,9.4,9.65,312739,0
+RBBN.US,D,20120711,000000,9.65,9.75,9.2,9.2,286839,0
+RBBN.US,D,20120712,000000,9.05,9.2,8.85,8.9,372543,0
+RBBN.US,D,20120713,000000,8.95,9.25,8.8,8.85,556269,0
+RBBN.US,D,20120716,000000,8.85,8.95,8.8,8.85,133360,0
+RBBN.US,D,20120717,000000,8.9,9,8.55,8.55,253197,0
+RBBN.US,D,20120718,000000,8.5,8.95,8.5,8.9,282174,0
+RBBN.US,D,20120719,000000,9.25,9.45,8.8,8.85,378446,0
+RBBN.US,D,20120720,000000,8.8,8.8,8.6,8.75,215882,0
+RBBN.US,D,20120723,000000,8.55,8.65,8.3,8.35,230179,0
+RBBN.US,D,20120724,000000,8.4,8.6,8.15,8.15,140705,0
+RBBN.US,D,20120725,000000,8.25,8.75,8.25,8.5,257918,0
+RBBN.US,D,20120726,000000,8.65,8.9,8.35,8.4,110463,0
+RBBN.US,D,20120727,000000,8.3,8.35,7.8,8.15,609971,0
+RBBN.US,D,20120730,000000,8.15,8.35,7.95,8.05,315022,0
+RBBN.US,D,20120731,000000,8,8.45,8,8.3,521688,0
+RBBN.US,D,20120801,000000,8.4,8.5,7.95,7.95,244211,0
+RBBN.US,D,20120802,000000,8.1,8.2,7.95,8.05,165997,0
+RBBN.US,D,20120803,000000,8.15,8.55,8.1,8.45,190075,0
+RBBN.US,D,20120806,000000,8.5,8.9,8.35,8.35,363225,0
+RBBN.US,D,20120807,000000,8.4,9.2,8.4,9.05,620149,0
+RBBN.US,D,20120808,000000,7.95,9.7,7.95,9.05,612613,0
+RBBN.US,D,20120809,000000,8.85,9.2,8.65,9.15,283609,0
+RBBN.US,D,20120810,000000,9.15,9.25,8.85,8.9,481932,0
+RBBN.US,D,20120813,000000,8.95,9,8.6,8.8,183637,0
+RBBN.US,D,20120814,000000,8.85,8.85,8.55,8.65,244688,0
+RBBN.US,D,20120815,000000,8.65,8.85,8.55,8.75,180226,0
+RBBN.US,D,20120816,000000,8.75,9.3,8.75,9.25,358795,0
+RBBN.US,D,20120817,000000,9.2,9.7,9.075,9.15,341416,0
+RBBN.US,D,20120820,000000,9,9.2,8.95,9.15,253652,0
+RBBN.US,D,20120821,000000,9,9.5,9,9.15,286432,0
+RBBN.US,D,20120822,000000,9.1,9.25,8.95,9.15,134538,0
+RBBN.US,D,20120823,000000,9.1,9.2,8.9,9,296734,0
+RBBN.US,D,20120824,000000,8.95,9.4,8.95,9.3,282755,0
+RBBN.US,D,20120827,000000,9.4,9.55,9.2,9.5,183947,0
+RBBN.US,D,20120828,000000,9.55,9.8,9.4,9.6,514224,0
+RBBN.US,D,20120829,000000,9.65,10.15,9.6,9.7,588479,0
+RBBN.US,D,20120830,000000,9.65,9.75,9.5,9.55,159045,0
+RBBN.US,D,20120831,000000,9.6,9.75,9.55,9.65,383235,0
+RBBN.US,D,20120904,000000,9.45,9.65,9,9.15,435847,0
+RBBN.US,D,20120905,000000,9.25,9.5,9.1,9.5,403192,0
+RBBN.US,D,20120906,000000,9.55,9.9,9.35,9.825,318206,0
+RBBN.US,D,20120907,000000,9.9,9.9,9.65,9.7,199385,0
+RBBN.US,D,20120910,000000,9.75,9.85,9.6,9.6,166504,0
+RBBN.US,D,20120911,000000,9.6,9.9,9.6,9.75,176486,0
+RBBN.US,D,20120912,000000,9.8,10.35,9.6,10.3,384010,0
+RBBN.US,D,20120913,000000,10.35,10.5,9.85,10.25,660409,0
+RBBN.US,D,20120914,000000,10.3,10.75,10.15,10.65,450559,0
+RBBN.US,D,20120917,000000,10.55,10.7,10.3,10.5,283200,0
+RBBN.US,D,20120918,000000,10.45,10.6,10.15,10.55,298974,0
+RBBN.US,D,20120919,000000,10.6,10.75,10.35,10.6,386688,0
+RBBN.US,D,20120920,000000,10.6,10.6,10.25,10.5,246335,0
+RBBN.US,D,20120921,000000,10.8,10.8,10.45,10.65,663766,0
+RBBN.US,D,20120924,000000,10.6,10.75,10.25,10.275,225255,0
+RBBN.US,D,20120925,000000,10.35,10.65,10,10.1,464879,0
+RBBN.US,D,20120926,000000,10.15,10.15,9.75,9.9,283483,0
+RBBN.US,D,20120927,000000,9.95,10.1,9.8,9.9,443208,0
+RBBN.US,D,20120928,000000,9.95,10.2,9.35,9.425,415520,0
+RBBN.US,D,20121001,000000,9.55,9.7,9.15,9.2,258379,0
+RBBN.US,D,20121002,000000,9.25,9.7,9.2,9.7,364852,0
+RBBN.US,D,20121003,000000,9.65,9.65,9.325,9.5,256673,0
+RBBN.US,D,20121004,000000,9.5,9.7,9.4,9.6,220161,0
+RBBN.US,D,20121005,000000,9.6,9.8,9.35,9.45,156916,0
+RBBN.US,D,20121008,000000,9.3,9.425,9.25,9.3,116064,0
+RBBN.US,D,20121009,000000,9.35,9.35,9,9,193108,0
+RBBN.US,D,20121010,000000,9.05,9.15,8.85,8.95,121131,0
+RBBN.US,D,20121011,000000,9.1,9.1,8.8,8.95,174406,0
+RBBN.US,D,20121012,000000,8.9,8.95,8.85,8.9,90070,0
+RBBN.US,D,20121015,000000,8.9,9,8.7,8.85,197459,0
+RBBN.US,D,20121016,000000,8.95,9.3,8.9,9.3,244619,0
+RBBN.US,D,20121017,000000,9.35,9.35,9,9.15,181565,0
+RBBN.US,D,20121018,000000,9.25,9.5,9,9.1,292523,0
+RBBN.US,D,20121019,000000,9.1,9.25,8.9,8.975,216022,0
+RBBN.US,D,20121022,000000,8.9,9.35,8.9,9.15,157690,0
+RBBN.US,D,20121023,000000,9.1,9.15,8.85,9.15,122051,0
+RBBN.US,D,20121024,000000,9.2,9.2,8.95,8.95,172307,0
+RBBN.US,D,20121025,000000,9.05,9.05,8.85,8.9,177003,0
+RBBN.US,D,20121026,000000,8.85,9.35,8.8,9.3,246660,0
+RBBN.US,D,20121031,000000,9.3,9.45,9.05,9.275,173741,0
+RBBN.US,D,20121101,000000,9.3,9.6,9.2,9.5,291790,0
+RBBN.US,D,20121102,000000,9.55,9.55,8.95,9,218875,0
+RBBN.US,D,20121105,000000,9,9.25,8.9,8.95,258950,0
+RBBN.US,D,20121106,000000,8.9,9.15,8.9,8.9415,224556,0
+RBBN.US,D,20121107,000000,8.85,8.9,7.95,8,718701,0
+RBBN.US,D,20121108,000000,8,8,7.775,7.85,136611,0
+RBBN.US,D,20121109,000000,7.75,7.85,7.5,7.75,433627,0
+RBBN.US,D,20121112,000000,7.75,7.9,7.45,7.575,322720,0
+RBBN.US,D,20121113,000000,7.55,7.65,7.1,7.1,504314,0
+RBBN.US,D,20121114,000000,7.1,7.3495,6.8,6.925,269067,0
+RBBN.US,D,20121115,000000,6.9,7.1,6.8,7,272201,0
+RBBN.US,D,20121116,000000,7,7.1,6.9,7.05,320860,0
+RBBN.US,D,20121119,000000,7.1,7.25,6.8,7,369273,0
+RBBN.US,D,20121120,000000,7,7.125,6.95,7,116486,0
+RBBN.US,D,20121121,000000,7,7.25,7,7.05,82607,0
+RBBN.US,D,20121123,000000,7.1,7.25,7.05,7.15,87977,0
+RBBN.US,D,20121126,000000,7.15,7.2,7.05,7.1,129618,0
+RBBN.US,D,20121127,000000,7.05,7.45,7.05,7.4,232396,0
+RBBN.US,D,20121128,000000,7.45,7.8,7.25,7.75,203700,0
+RBBN.US,D,20121129,000000,7.85,8.3,7.65,8.25,373579,0
+RBBN.US,D,20121130,000000,8.25,8.45,7.85,8.35,518676,0
+RBBN.US,D,20121203,000000,8.35,8.5,8.15,8.35,411498,0
+RBBN.US,D,20121204,000000,8.35,8.6,8.25,8.6,259736,0
+RBBN.US,D,20121205,000000,8.65,8.7,8.3,8.4,260256,0
+RBBN.US,D,20121206,000000,8.7,8.7,8.45,8.65,171109,0
+RBBN.US,D,20121207,000000,8.55,8.7,8.45,8.65,169686,0
+RBBN.US,D,20121210,000000,8.6,8.6,8.5,8.6,139180,0
+RBBN.US,D,20121211,000000,8.7,8.75,8.5,8.7,198721,0
+RBBN.US,D,20121212,000000,8.6,8.75,8.5,8.7,158000,0
+RBBN.US,D,20121213,000000,8.65,8.7,8.45,8.5,175955,0
+RBBN.US,D,20121214,000000,8.4,8.7,8.35,8.65,154589,0
+RBBN.US,D,20121217,000000,8.75,8.85,8.55,8.8,267167,0
+RBBN.US,D,20121218,000000,8.75,9.1,8.75,9.1,247274,0
+RBBN.US,D,20121219,000000,9.075,9.4,8.9,9.1,533018,0
+RBBN.US,D,20121220,000000,9.1,9.345,8.75,9.15,436775,0
+RBBN.US,D,20121221,000000,9.15,9.15,8.65,8.65,897813,0
+RBBN.US,D,20121224,000000,8.65,9,8.5,8.9,159052,0
+RBBN.US,D,20121226,000000,8.9,9.1,8.6615,8.8,239082,0
+RBBN.US,D,20121227,000000,8.8,8.85,8.15,8.45,347953,0
+RBBN.US,D,20121228,000000,8.35,8.45,8.25,8.25,193488,0
+RBBN.US,D,20121231,000000,8.25,8.6,8.05,8.5,911727,0
+RBBN.US,D,20130102,000000,8.9,9.9,8.8,9.75,1127222,0
+RBBN.US,D,20130103,000000,9.85,11.1,9.75,10,1103269,0
+RBBN.US,D,20130104,000000,10.05,11.05,10.05,11,597598,0
+RBBN.US,D,20130107,000000,10.9,11.15,10.65,11.05,402957,0
+RBBN.US,D,20130108,000000,11,11.1,10.65,11,277952,0
+RBBN.US,D,20130109,000000,10.95,11.2,10.8,11.1,460658,0
+RBBN.US,D,20130110,000000,11.1,11.65,11.1,11.4,862467,0
+RBBN.US,D,20130111,000000,11.35,11.45,10.95,11.05,195386,0
+RBBN.US,D,20130114,000000,11,11.25,11,11.2,217595,0
+RBBN.US,D,20130115,000000,11.05,11.35,10.95,11.15,180731,0
+RBBN.US,D,20130116,000000,11.1,11.55,11.1,11.5,449163,0
+RBBN.US,D,20130117,000000,11.5,11.7,11.25,11.5,521976,0
+RBBN.US,D,20130118,000000,11.45,11.5,11.25,11.45,205899,0
+RBBN.US,D,20130122,000000,11.4,11.65,11.3,11.55,290603,0
+RBBN.US,D,20130123,000000,11.6,11.6,11.1,11.25,272748,0
+RBBN.US,D,20130124,000000,11.2,11.5,11,11.45,269444,0
+RBBN.US,D,20130125,000000,11.5,11.55,11.25,11.45,251855,0
+RBBN.US,D,20130128,000000,11.4,11.5,11.25,11.4,187953,0
+RBBN.US,D,20130129,000000,11.35,11.5,11.25,11.4,362178,0
+RBBN.US,D,20130130,000000,11.35,11.4,10.95,11,470673,0
+RBBN.US,D,20130131,000000,11.05,11.4,10.6,11.35,347300,0
+RBBN.US,D,20130201,000000,11.35,11.6,11.25,11.4,392916,0
+RBBN.US,D,20130204,000000,12.15,13.75,12.05,13.7,2551035,0
+RBBN.US,D,20130205,000000,13.2,13.4,12.75,13.1,838126,0
+RBBN.US,D,20130206,000000,12.95,13.402,12.75,13.4,423472,0
+RBBN.US,D,20130207,000000,13.5,13.7,13.3,13.55,405274,0
+RBBN.US,D,20130208,000000,13.6,13.7,13.45,13.5,220779,0
+RBBN.US,D,20130211,000000,13.45,13.75,13.4,13.7,229260,0
+RBBN.US,D,20130212,000000,13.7,13.9,13.55,13.9,332408,0
+RBBN.US,D,20130213,000000,14,14.1,13.85,14,220445,0
+RBBN.US,D,20130214,000000,13.9,14.2,13.7,13.8,334726,0
+RBBN.US,D,20130215,000000,13.9,14,13.55,13.6,240229,0
+RBBN.US,D,20130219,000000,13.5,13.85,13.45,13.8,372700,0
+RBBN.US,D,20130220,000000,13.75,13.75,13.35,13.45,252531,0
+RBBN.US,D,20130221,000000,13.45,13.45,12.3,12.75,362688,0
+RBBN.US,D,20130222,000000,13,13.05,12.6,12.9,311893,0
+RBBN.US,D,20130225,000000,13,13.4,12.9,13.05,356327,0
+RBBN.US,D,20130226,000000,13.1,13.3,12.75,12.8,397870,0
+RBBN.US,D,20130227,000000,12.7,13.15,12.6,12.7,381538,0
+RBBN.US,D,20130228,000000,12.55,12.8,11.85,12.25,472959,0
+RBBN.US,D,20130301,000000,11.4,12.75,11.4,12.2,852693,0
+RBBN.US,D,20130304,000000,12.1,12.35,11.75,12,286635,0
+RBBN.US,D,20130305,000000,12,12.75,11.8,12.295,507750,0
+RBBN.US,D,20130306,000000,12.3,12.65,12,12.1,260710,0
+RBBN.US,D,20130307,000000,12.05,12.35,11.95,12.1,258886,0
+RBBN.US,D,20130308,000000,12.35,12.35,12,12,143026,0
+RBBN.US,D,20130311,000000,12.05,12.1,11.7,11.75,195334,0
+RBBN.US,D,20130312,000000,12,12,11.7,11.7,119890,0
+RBBN.US,D,20130313,000000,11.7,12.15,11.55,11.95,239300,0
+RBBN.US,D,20130314,000000,12,13.2,11.95,12.95,801383,0
+RBBN.US,D,20130315,000000,12.95,13.35,12.5,12.555,749803,0
+RBBN.US,D,20130318,000000,12.35,12.95,12.25,12.7,309383,0
+RBBN.US,D,20130319,000000,12.75,12.875,12.3,12.55,318711,0
+RBBN.US,D,20130320,000000,12.7,12.7,12.5,12.65,126675,0
+RBBN.US,D,20130321,000000,12.5,12.55,12,12.15,215177,0
+RBBN.US,D,20130322,000000,12.15,12.45,11.95,11.95,281365,0
+RBBN.US,D,20130325,000000,12.05,13.15,12.05,12.8,491239,0
+RBBN.US,D,20130326,000000,12.85,13.325,12.625,13,497630,0
+RBBN.US,D,20130327,000000,13.05,13.15,12.65,12.8,228715,0
+RBBN.US,D,20130328,000000,12.9,13.088,12.55,12.95,385980,0
+RBBN.US,D,20130401,000000,12.95,13.05,12.35,12.45,248552,0
+RBBN.US,D,20130402,000000,12.55,12.65,11.7,11.75,251714,0
+RBBN.US,D,20130403,000000,11.85,12.35,11.7,12.3,379940,0
+RBBN.US,D,20130404,000000,12.3,12.35,11.95,12.2,152572,0
+RBBN.US,D,20130405,000000,11.85,12.2,11.75,12.1,105663,0
+RBBN.US,D,20130408,000000,12.05,12.3,11.8,12.2,169159,0
+RBBN.US,D,20130409,000000,12.2,12.4,11.85,12.05,273173,0
+RBBN.US,D,20130410,000000,12.15,12.65,12.125,12.5,259443,0
+RBBN.US,D,20130411,000000,12.5,12.65,12.2,12.2,218458,0
+RBBN.US,D,20130412,000000,12.15,12.45,11.95,12.35,264767,0
+RBBN.US,D,20130415,000000,12.25,12.4,11.9,11.9,273844,0
+RBBN.US,D,20130416,000000,12.1,12.325,11.9,12.15,234576,0
+RBBN.US,D,20130417,000000,12,12.05,11.3,11.35,321578,0
+RBBN.US,D,20130418,000000,11.4,11.625,10.35,10.55,503411,0
+RBBN.US,D,20130419,000000,10.55,10.95,10.3,10.55,422201,0
+RBBN.US,D,20130422,000000,10.6,10.65,9.975,10.4,438030,0
+RBBN.US,D,20130423,000000,10.55,10.65,10.15,10.2,340935,0
+RBBN.US,D,20130424,000000,10.25,10.4,9.9,9.9,304590,0
+RBBN.US,D,20130425,000000,10.2,10.6,10,10.45,526059,0
+RBBN.US,D,20130426,000000,10.4,10.6,10.2,10.35,226026,0
+RBBN.US,D,20130429,000000,10.4,10.5,10.1,10.15,196669,0
+RBBN.US,D,20130430,000000,10.15,10.5,10.05,10.5,304926,0
+RBBN.US,D,20130501,000000,10.9,12.2,10.9,11.9,749564,0
+RBBN.US,D,20130502,000000,11.85,11.9,11.5,11.85,430020,0
+RBBN.US,D,20130503,000000,11.95,12.25,11.7,12,316404,0
+RBBN.US,D,20130506,000000,11.95,12.2,11.85,11.9,157916,0
+RBBN.US,D,20130507,000000,11.9,12.3,11.825,12.175,249013,0
+RBBN.US,D,20130508,000000,12.1,12.25,11.7,11.95,316139,0
+RBBN.US,D,20130509,000000,11.9,12.5,11.85,12.4,322335,0
+RBBN.US,D,20130510,000000,12.4,12.5,12.25,12.5,144964,0
+RBBN.US,D,20130513,000000,12.45,12.95,12.35,12.45,317435,0
+RBBN.US,D,20130514,000000,12.4,12.65,12.1,12.55,228150,0
+RBBN.US,D,20130515,000000,12.55,12.75,12.4,12.65,189968,0
+RBBN.US,D,20130516,000000,12.55,12.9,12.5,12.55,157236,0
+RBBN.US,D,20130517,000000,12.65,12.65,12.4,12.65,252408,0
+RBBN.US,D,20130520,000000,12.55,12.8,12.35,12.65,423074,0
+RBBN.US,D,20130521,000000,12.7,12.975,12.55,12.7,493731,0
+RBBN.US,D,20130522,000000,12.7,12.8,11.9,12.05,401540,0
+RBBN.US,D,20130523,000000,11.7,12.15,11.7,12.05,288773,0
+RBBN.US,D,20130524,000000,12,12.1,11.9,12,234917,0
+RBBN.US,D,20130528,000000,12.1,12.85,12.1,12.85,718002,0
+RBBN.US,D,20130529,000000,13.75,14.5,13.25,14.45,1168756,0
+RBBN.US,D,20130530,000000,14.5,16.2,14.45,16.15,1462592,0
+RBBN.US,D,20130531,000000,15.95,16.55,15.55,16.05,1353224,0
+RBBN.US,D,20130603,000000,16.1,16.35,15.55,15.9,527688,0
+RBBN.US,D,20130604,000000,16.1,16.15,15.65,15.95,766929,0
+RBBN.US,D,20130605,000000,16.05,16.3,15.55,15.8,523679,0
+RBBN.US,D,20130606,000000,15.9,16.9,15.9,16.85,811679,0
+RBBN.US,D,20130607,000000,17.05,17.5,16.9,17.5,491434,0
+RBBN.US,D,20130610,000000,17.5,17.846,16.7,17.2,535125,0
+RBBN.US,D,20130611,000000,16.95,17.15,16.85,17.1,400712,0
+RBBN.US,D,20130612,000000,17.15,17.15,16.6,16.75,247237,0
+RBBN.US,D,20130613,000000,16.7,17.05,16.25,16.9,277089,0
+RBBN.US,D,20130614,000000,16.8,16.975,16.35,16.4,302651,0
+RBBN.US,D,20130617,000000,16.6,16.85,16.25,16.5,269827,0
+RBBN.US,D,20130618,000000,16.6,16.7,16.45,16.65,217217,0
+RBBN.US,D,20130619,000000,16.6,16.65,16.25,16.4,298141,0
+RBBN.US,D,20130620,000000,16.15,16.25,15.375,15.45,405786,0
+RBBN.US,D,20130621,000000,15.55,15.9,15.15,15.4,685507,0
+RBBN.US,D,20130624,000000,15.2,15.5,14.8,15.4,449963,0
+RBBN.US,D,20130625,000000,15.65,15.7,15.25,15.6,361251,0
+RBBN.US,D,20130626,000000,15.6,15.85,15.2,15.2,269197,0
+RBBN.US,D,20130627,000000,15.4,15.7,14.8,15,453155,0
+RBBN.US,D,20130628,000000,14.9,15.2,14.849,15.05,265656,0
+RBBN.US,D,20130701,000000,15.05,15.375,14.85,15.05,353729,0
+RBBN.US,D,20130702,000000,15,15.65,14.85,14.95,377713,0
+RBBN.US,D,20130703,000000,14.9,15.1,14.85,14.9,137064,0
+RBBN.US,D,20130705,000000,15.2,15.34,14.775,14.9,274555,0
+RBBN.US,D,20130708,000000,15,15.05,14.4,14.85,834103,0
+RBBN.US,D,20130709,000000,15,15.15,14.15,14.25,515118,0
+RBBN.US,D,20130710,000000,14.35,15.4,14.35,15.4,433174,0
+RBBN.US,D,20130711,000000,15.75,16.25,15.25,15.95,501150,0
+RBBN.US,D,20130712,000000,15.9,16,15.6,15.7,294895,0
+RBBN.US,D,20130715,000000,15.6,15.95,15.45,15.85,191841,0
+RBBN.US,D,20130716,000000,16.35,16.8,16.05,16.35,638870,0
+RBBN.US,D,20130717,000000,16.3,16.75,16.1,16.5,1214291,0
+RBBN.US,D,20130718,000000,16.5,16.975,16.45,16.5,422123,0
+RBBN.US,D,20130719,000000,16.5,17.45,16.45,17.4,869030,0
+RBBN.US,D,20130722,000000,17.25,17.6,16.95,17.55,443190,0
+RBBN.US,D,20130723,000000,17.55,18.6,17.45,17.55,986284,0
+RBBN.US,D,20130724,000000,17.4,17.7,17.25,17.4,686692,0
+RBBN.US,D,20130725,000000,17.4,18.2,17.3,18.2,543183,0
+RBBN.US,D,20130726,000000,17.85,18.1,17.6,17.85,348493,0
+RBBN.US,D,20130729,000000,17.85,18.25,17.55,17.7,516807,0
+RBBN.US,D,20130730,000000,17.75,17.75,16.35,16.45,2158642,0
+RBBN.US,D,20130731,000000,16.8,17.3,16.45,17.05,929022,0
+RBBN.US,D,20130801,000000,17.5,17.5,16.8,17.095,388071,0
+RBBN.US,D,20130802,000000,17.1,17.2,16.75,16.9,256964,0
+RBBN.US,D,20130805,000000,16.8,17.3,16.8,16.9,332865,0
+RBBN.US,D,20130806,000000,16.85,17.1,16.75,16.95,180579,0
+RBBN.US,D,20130807,000000,16.95,17.95,16.75,17.6,664748,0
+RBBN.US,D,20130808,000000,17.7,17.9,17.3,17.5,503033,0
+RBBN.US,D,20130809,000000,17.5,17.6,17.25,17.35,195664,0
+RBBN.US,D,20130812,000000,17.4,17.6,17.3,17.45,172483,0
+RBBN.US,D,20130813,000000,17.4,17.6,17.15,17.5,180693,0
+RBBN.US,D,20130814,000000,17.45,17.5,17.3,17.35,110166,0
+RBBN.US,D,20130815,000000,17.2,17.2,16.6,16.65,263288,0
+RBBN.US,D,20130816,000000,16.55,16.75,16.4,16.65,140300,0
+RBBN.US,D,20130819,000000,16.5,16.9,16.25,16.6,265789,0
+RBBN.US,D,20130820,000000,16.75,17,16.5,16.9,233834,0
+RBBN.US,D,20130821,000000,16.85,16.9,16.575,16.7,202646,0
+RBBN.US,D,20130822,000000,16.7,17.2,16.7,17,248174,0
+RBBN.US,D,20130823,000000,16.85,17.55,16.85,17.5,329545,0
+RBBN.US,D,20130826,000000,17.65,17.8,17.5,17.55,580778,0
+RBBN.US,D,20130827,000000,17.3,17.4,16.7,16.7,371302,0
+RBBN.US,D,20130828,000000,16.7,17,16.7,16.7,221233,0
+RBBN.US,D,20130829,000000,16.7,17.4,16.65,17.25,359418,0
+RBBN.US,D,20130830,000000,17.15,17.45,16.95,17.25,551665,0
+RBBN.US,D,20130903,000000,17.45,17.9,17.15,17.15,456403,0
+RBBN.US,D,20130904,000000,17.15,17.55,17.15,17.35,327089,0
+RBBN.US,D,20130905,000000,17.4,17.85,17.4,17.8,207201,0
+RBBN.US,D,20130906,000000,18,18.7,17.85,18.5,643606,0
+RBBN.US,D,20130909,000000,18.7,18.95,18.55,18.6,680850,0
+RBBN.US,D,20130910,000000,18.75,19.1,18.1,18.1,497875,0
+RBBN.US,D,20130911,000000,18.1,18.4,18.075,18.25,282540,0
+RBBN.US,D,20130912,000000,18.2,18.5,18.15,18.25,166526,0
+RBBN.US,D,20130913,000000,18.35,18.4,17.85,18.25,214169,0
+RBBN.US,D,20130916,000000,18.4,18.4,18,18.05,143504,0
+RBBN.US,D,20130917,000000,18,18.45,17.95,18.45,153765,0
+RBBN.US,D,20130918,000000,18.4,18.55,17.9,17.9,383433,0
+RBBN.US,D,20130919,000000,17.95,18.2,17.35,17.5,547403,0
+RBBN.US,D,20130920,000000,17.55,17.7,17.1,17.25,573239,0
+RBBN.US,D,20130923,000000,17.35,17.35,16.6,16.85,304448,0
+RBBN.US,D,20130924,000000,16.8,17.45,16.5,17.3,330920,0
+RBBN.US,D,20130925,000000,17.25,17.4,16.95,17.05,308580,0
+RBBN.US,D,20130926,000000,17.15,17.2,16.75,16.9,425260,0
+RBBN.US,D,20130927,000000,16.75,16.95,16.7,16.9,175800,0
+RBBN.US,D,20130930,000000,16.85,17,16.55,16.85,219580,0
+RBBN.US,D,20131001,000000,16.9,17.4,16.75,17.25,264980,0
+RBBN.US,D,20131002,000000,17.1,17.2,16.75,16.95,164920,0
+RBBN.US,D,20131003,000000,16.9,17,16.55,16.75,293220,0
+RBBN.US,D,20131004,000000,16.7,17.45,16.6,17.3,231780,0
+RBBN.US,D,20131007,000000,17.2,17.3,17,17,148600,0
+RBBN.US,D,20131008,000000,17.05,17.1,16.1,16.25,402100,0
+RBBN.US,D,20131009,000000,16.25,16.35,15.45,15.95,389880,0
+RBBN.US,D,20131010,000000,16.25,16.9,16.25,16.7,266160,0
+RBBN.US,D,20131011,000000,16.6,17.25,16.4,17.25,176980,0
+RBBN.US,D,20131014,000000,17,17.35,16.75,17.2,181240,0
+RBBN.US,D,20131015,000000,17.15,17.3,16.6,16.7,204960,0
+RBBN.US,D,20131016,000000,16.85,17.4,16.8,17.3,342540,0
+RBBN.US,D,20131017,000000,17.25,17.5,17.2,17.35,254386,0
+RBBN.US,D,20131018,000000,17.5,17.8,17.1,17.35,448940,0
+RBBN.US,D,20131021,000000,17.4,17.65,17.35,17.55,233680,0
+RBBN.US,D,20131022,000000,17.45,17.75,16.95,17.05,307920,0
+RBBN.US,D,20131023,000000,17,17.05,16.45,16.5,327320,0
+RBBN.US,D,20131024,000000,16.55,17,16.35,16.95,246000,0
+RBBN.US,D,20131025,000000,17.05,17.15,16.5,16.65,173860,0
+RBBN.US,D,20131028,000000,16.75,16.8,16.25,16.4,406640,0
+RBBN.US,D,20131029,000000,16.45,16.7,16.1,16.65,349860,0
+RBBN.US,D,20131030,000000,16.75,16.95,15.15,15.2,690720,0
+RBBN.US,D,20131031,000000,15.2,15.25,14.1,14.95,841704,0
+RBBN.US,D,20131101,000000,14.95,15,14.3,14.5,423100,0
+RBBN.US,D,20131104,000000,14.7,15.15,14.6,14.9,312503,0
+RBBN.US,D,20131105,000000,14.8,14.95,14.6,14.85,241920,0
+RBBN.US,D,20131106,000000,15,15,14.7,14.8,165460,0
+RBBN.US,D,20131107,000000,14.95,14.95,14.5,14.8,235420,0
+RBBN.US,D,20131108,000000,14.7,15.125,14.55,14.85,261644,0
+RBBN.US,D,20131111,000000,14.8,15.05,14.75,14.95,152600,0
+RBBN.US,D,20131112,000000,14.85,15.05,14.75,14.9,173180,0
+RBBN.US,D,20131113,000000,14.85,15.15,14.8,15,257980,0
+RBBN.US,D,20131114,000000,14.95,15.1,14.85,14.95,217400,0
+RBBN.US,D,20131115,000000,14.9,15.05,13.55,13.6,989060,0
+RBBN.US,D,20131118,000000,13.75,14.575,13.65,13.65,520234,0
+RBBN.US,D,20131119,000000,13.75,14.35,13.5,14.05,336520,0
+RBBN.US,D,20131120,000000,14.05,14.3,13.85,14,260960,0
+RBBN.US,D,20131121,000000,14.1,14.298,13.925,14.1,308199,0
+RBBN.US,D,20131122,000000,14.05,14.6,14.05,14.5,354740,0
+RBBN.US,D,20131125,000000,14.6,14.7,14.35,14.35,314600,0
+RBBN.US,D,20131126,000000,14.3,14.55,14.25,14.4,247300,0
+RBBN.US,D,20131127,000000,14.5,14.6,14.35,14.5,229940,0
+RBBN.US,D,20131129,000000,14.65,14.75,14.5,14.55,101962,0
+RBBN.US,D,20131202,000000,14.5,14.55,14.25,14.35,168900,0
+RBBN.US,D,20131203,000000,14.3,14.4,14.1,14.3,372660,0
+RBBN.US,D,20131204,000000,14.2,14.6,14.2,14.45,204260,0
+RBBN.US,D,20131205,000000,14.4,14.45,14.2,14.3,306400,0
+RBBN.US,D,20131206,000000,14.45,14.6,14.3,14.55,313256,0
+RBBN.US,D,20131209,000000,14.5,14.5,14.2,14.3,280840,0
+RBBN.US,D,20131210,000000,14.15,14.3,13.95,14.1,338184,0
+RBBN.US,D,20131211,000000,14.1,14.1,13.86,13.95,243784,0
+RBBN.US,D,20131212,000000,13.9,14.05,13.4,13.9,242700,0
+RBBN.US,D,20131213,000000,14,14.15,13.65,13.7,498043,0
+RBBN.US,D,20131216,000000,13.8,14.6,13.75,14.55,271940,0
+RBBN.US,D,20131217,000000,14.6,15.2,14.55,15.15,316440,0
+RBBN.US,D,20131218,000000,15.3,15.3,14.7,14.95,282420,0
+RBBN.US,D,20131219,000000,14.95,15.45,14.7,15.4,211452,0
+RBBN.US,D,20131220,000000,15.5,15.5,15.05,15.3,738104,0
+RBBN.US,D,20131223,000000,15.8,16.05,15.55,15.85,343330,0
+RBBN.US,D,20131224,000000,15.8,16.15,15.8,16,97239,0
+RBBN.US,D,20131226,000000,16.05,16.2,15.9,15.95,119100,0
+RBBN.US,D,20131227,000000,16,16,15.65,15.95,124080,0
+RBBN.US,D,20131230,000000,15.9,15.9,15.55,15.75,185260,0
+RBBN.US,D,20131231,000000,15.75,15.95,15.65,15.75,170260,0
+RBBN.US,D,20140102,000000,15.75,15.75,15.1,15.4,176813,0
+RBBN.US,D,20140103,000000,15.3,15.45,15.15,15.2,135575,0
+RBBN.US,D,20140106,000000,15.3,15.4,14.9,15.1,202780,0
+RBBN.US,D,20140107,000000,15.2,15.25,14.55,14.7,275329,0
+RBBN.US,D,20140108,000000,14.5,15,14.25,14.45,346639,0
+RBBN.US,D,20140109,000000,14.45,14.6,13.95,14.25,219651,0
+RBBN.US,D,20140110,000000,14.25,14.3,13.8,14.3,174736,0
+RBBN.US,D,20140113,000000,14.3,14.85,14.3,14.4,207218,0
+RBBN.US,D,20140114,000000,14.45,14.6,14.25,14.6,108040,0
+RBBN.US,D,20140115,000000,14.55,15.45,14.55,15.4,249680,0
+RBBN.US,D,20140116,000000,15.3,15.6,15.1,15.45,186340,0
+RBBN.US,D,20140117,000000,15.5,15.6,15.15,15.2,150690,0
+RBBN.US,D,20140121,000000,15.4,15.7,15.3,15.6,201069,0
+RBBN.US,D,20140122,000000,15.55,15.65,15.45,15.6,135680,0
+RBBN.US,D,20140123,000000,15.45,15.65,15.2,15.25,133080,0
+RBBN.US,D,20140124,000000,15.15,15.2,14.7,14.75,181940,0
+RBBN.US,D,20140127,000000,14.75,15.1,14.55,14.9,449240,0
+RBBN.US,D,20140128,000000,14.85,15.2,14.8,15.15,211080,0
+RBBN.US,D,20140129,000000,15.1,15.35,14.95,15.2,222708,0
+RBBN.US,D,20140130,000000,15.4,15.4,15.15,15.2,162280,0
+RBBN.US,D,20140131,000000,14.9,15.2,14.9,15,330560,0
+RBBN.US,D,20140203,000000,15.1,15.15,14.7,14.7,453336,0
+RBBN.US,D,20140204,000000,14.9,15.55,14.75,15.25,325208,0
+RBBN.US,D,20140205,000000,15.25,15.25,14.8,15,232696,0
+RBBN.US,D,20140206,000000,15,15.25,14.8,15,225726,0
+RBBN.US,D,20140207,000000,15,15.3,14.775,15.25,190906,0
+RBBN.US,D,20140210,000000,15.45,15.45,14.9,15.2,149316,0
+RBBN.US,D,20140211,000000,15.25,15.75,15,15.55,210278,0
+RBBN.US,D,20140212,000000,15.5,15.875,15.45,15.6,132080,0
+RBBN.US,D,20140213,000000,15.55,15.9,15.375,15.75,228317,0
+RBBN.US,D,20140214,000000,15.75,15.95,15.7,15.85,176270,0
+RBBN.US,D,20140218,000000,15.9,16.65,15.8,16.5,807652,0
+RBBN.US,D,20140219,000000,16.45,17.25,16.3,17.15,703766,0
+RBBN.US,D,20140220,000000,17.4,18.7,17.25,18.7,1056906,0
+RBBN.US,D,20140221,000000,18.7,19.25,18.45,18.8,898758,0
+RBBN.US,D,20140224,000000,18.9,19.65,18.55,19.05,747715,0
+RBBN.US,D,20140225,000000,18.9,19.15,18.55,18.95,349341,0
+RBBN.US,D,20140226,000000,19.2,19.5,18.9,19.5,364738,0
+RBBN.US,D,20140227,000000,19.35,19.6,19.15,19.35,266859,0
+RBBN.US,D,20140228,000000,19.4,19.4,18.6,18.65,493675,0
+RBBN.US,D,20140303,000000,18.5,19.05,18.15,19,229662,0
+RBBN.US,D,20140304,000000,19.2,19.9,19.1,19.35,524927,0
+RBBN.US,D,20140305,000000,19.35,19.7,19.1,19.45,199768,0
+RBBN.US,D,20140306,000000,19.4,19.65,19.35,19.6,175972,0
+RBBN.US,D,20140307,000000,19.5,19.6,19.1,19.2,144612,0
+RBBN.US,D,20140310,000000,19.1,19.3,18.6,18.65,405268,0
+RBBN.US,D,20140311,000000,18.65,18.95,18.15,18.25,305006,0
+RBBN.US,D,20140312,000000,18.1,18.5,17.95,18.425,178854,0
+RBBN.US,D,20140313,000000,18.5,18.6,16.9,17.2,673672,0
+RBBN.US,D,20140314,000000,17.2,17.699,16.8,17.2,391017,0
+RBBN.US,D,20140317,000000,18.9,18.9,17.75,18.1,951033,0
+RBBN.US,D,20140318,000000,18,18.65,17.9,18.4,346129,0
+RBBN.US,D,20140319,000000,18.45,18.45,17.9,18.1,249489,0
+RBBN.US,D,20140320,000000,18.05,18.3,17.6,18.15,343694,0
+RBBN.US,D,20140321,000000,17.85,18.25,17.65,17.65,3906677,0
+RBBN.US,D,20140324,000000,17.85,18.2,17.55,17.8,516148,0
+RBBN.US,D,20140325,000000,18.25,18.25,17.35,17.6,602496,0
+RBBN.US,D,20140326,000000,17.75,17.95,16.75,16.85,1276740,0
+RBBN.US,D,20140327,000000,16.95,17.35,16.35,16.6,616020,0
+RBBN.US,D,20140328,000000,16.7,17.1,16.6,16.6,298582,0
+RBBN.US,D,20140331,000000,16.8,17.2,16.5,16.85,565349,0
+RBBN.US,D,20140401,000000,16.95,17.65,16.9,17.6,381236,0
+RBBN.US,D,20140402,000000,17.55,17.8,16.85,17.65,284679,0
+RBBN.US,D,20140403,000000,17.8,17.9,17.1,17.25,266541,0
+RBBN.US,D,20140404,000000,17.45,17.45,16.15,16.15,786415,0
+RBBN.US,D,20140407,000000,16.25,16.65,15.65,15.65,760408,0
+RBBN.US,D,20140408,000000,15.85,16.4,15.6,16.3,515951,0
+RBBN.US,D,20140409,000000,16.45,17,16.25,16.85,308331,0
+RBBN.US,D,20140410,000000,16.9,16.95,15.75,15.9,400756,0
+RBBN.US,D,20140411,000000,15.75,16.2,15.15,15.2,523614,0
+RBBN.US,D,20140414,000000,15.55,15.75,15.125,15.45,347696,0
+RBBN.US,D,20140415,000000,15.45,15.725,14.85,15.4,725688,0
+RBBN.US,D,20140416,000000,15.55,15.65,15.2,15.45,358304,0
+RBBN.US,D,20140417,000000,15.4,15.85,15.275,15.65,249538,0
+RBBN.US,D,20140421,000000,15.55,16.75,15.5,15.95,454284,0
+RBBN.US,D,20140422,000000,16,16.35,15.8,16.1,406163,0
+RBBN.US,D,20140423,000000,16.1,16.5,15.6,15.75,496860,0
+RBBN.US,D,20140424,000000,16.25,16.75,15.4,15.75,747314,0
+RBBN.US,D,20140425,000000,15.7,16.225,15.15,15.35,742914,0
+RBBN.US,D,20140428,000000,15.35,15.5,14.4,14.5,804128,0
+RBBN.US,D,20140429,000000,15,15.5,14.4,15.15,1056080,0
+RBBN.US,D,20140430,000000,16,17.3,15.85,16.35,1833045,0
+RBBN.US,D,20140501,000000,16.25,16.55,16,16.25,656046,0
+RBBN.US,D,20140502,000000,16.2,16.4,15.8,15.9,455391,0
+RBBN.US,D,20140505,000000,15.6,16.2,15.55,16.05,383338,0
+RBBN.US,D,20140506,000000,16,16.2,15.75,15.85,356893,0
+RBBN.US,D,20140507,000000,15.85,16.25,15.7,16.1,476550,0
+RBBN.US,D,20140508,000000,16.1,16.75,16,16.25,689336,0
+RBBN.US,D,20140509,000000,16.1,16.7,16.025,16.65,601672,0
+RBBN.US,D,20140512,000000,16.75,17.4,16.6,17.25,627035,0
+RBBN.US,D,20140513,000000,17.1,17.1,16.55,16.55,343370,0
+RBBN.US,D,20140514,000000,16.5,16.75,15.8,15.85,312590,0
+RBBN.US,D,20140515,000000,15.85,16.2,15.4,16.1,399013,0
+RBBN.US,D,20140516,000000,16.05,16.1,15.525,15.95,349241,0
+RBBN.US,D,20140519,000000,15.8,16.625,15.75,16.4,186974,0
+RBBN.US,D,20140520,000000,16.75,16.75,16.2,16.3,411633,0
+RBBN.US,D,20140521,000000,16.3,17.1,16.3,16.8,407854,0
+RBBN.US,D,20140522,000000,16.8,17.75,16.65,17.3,563904,0
+RBBN.US,D,20140523,000000,17.4,18.75,16.95,18.15,667325,0
+RBBN.US,D,20140527,000000,18.25,18.9,18.05,18.75,775512,0
+RBBN.US,D,20140528,000000,18.6,18.9,18.25,18.65,551911,0
+RBBN.US,D,20140529,000000,18.9,18.95,18.55,18.8,588814,0
+RBBN.US,D,20140530,000000,18.75,18.9,18.275,18.35,467830,0
+RBBN.US,D,20140602,000000,18.35,18.35,17.65,17.75,345950,0
+RBBN.US,D,20140603,000000,17.7,17.95,17.245,17.4,262294,0
+RBBN.US,D,20140604,000000,17.4,17.75,17.3,17.45,233787,0
+RBBN.US,D,20140605,000000,17.6,18.1,17.45,18.05,381439,0
+RBBN.US,D,20140606,000000,18.35,18.75,18.2,18.45,601241,0
+RBBN.US,D,20140609,000000,18.45,18.65,18.15,18.25,318852,0
+RBBN.US,D,20140610,000000,18.05,18.35,17.85,18.25,230966,0
+RBBN.US,D,20140611,000000,18,18.45,17.8,18.1,254735,0
+RBBN.US,D,20140612,000000,18.25,18.25,17.55,17.675,371842,0
+RBBN.US,D,20140613,000000,17.8,18.05,17.4,18.025,293433,0
+RBBN.US,D,20140616,000000,17.9,18,17.5,17.6,389117,0
+RBBN.US,D,20140617,000000,17.65,17.95,17.3,17.35,528638,0
+RBBN.US,D,20140618,000000,17.3,17.65,17.15,17.6,411652,0
+RBBN.US,D,20140619,000000,17.6,17.75,17.4,17.6,267631,0
+RBBN.US,D,20140620,000000,17.75,18.3,17.7,18.2,1115304,0
+RBBN.US,D,20140623,000000,18.2,18.9,17.95,18.5,594778,0
+RBBN.US,D,20140624,000000,18.35,18.6,17.85,18,312960,0
+RBBN.US,D,20140625,000000,17.8,18.15,17.75,17.95,231495,0
+RBBN.US,D,20140626,000000,17.9,17.95,17.5,17.8,279990,0
+RBBN.US,D,20140627,000000,17.85,18.1,17.7,17.8,2145400,0
+RBBN.US,D,20140630,000000,17.7,18.1,17.55,17.95,413210,0
+RBBN.US,D,20140701,000000,18.45,19.2,18.35,18.95,1440169,0
+RBBN.US,D,20140702,000000,18.9,19.55,18.85,19.1,810000,0
+RBBN.US,D,20140703,000000,19.3,19.85,19.25,19.75,458980,0
+RBBN.US,D,20140707,000000,20.1,20.7,19.9,20.1,1300893,0
+RBBN.US,D,20140708,000000,20,20.05,18.9,19,1064250,0
+RBBN.US,D,20140709,000000,19.1,19.5,18.95,19.25,719475,0
+RBBN.US,D,20140710,000000,18.9,19.65,18.6,19.55,651267,0
+RBBN.US,D,20140711,000000,19.55,20.15,19.35,20.05,588807,0
+RBBN.US,D,20140714,000000,20.25,20.625,20,20.2,743112,0
+RBBN.US,D,20140715,000000,20.25,20.4,19.9,20.2,496547,0
+RBBN.US,D,20140716,000000,20.3,20.4,19.75,19.95,665321,0
+RBBN.US,D,20140717,000000,19.75,20.2,19.7,20,350842,0
+RBBN.US,D,20140718,000000,19.9,20.35,19.562,20.35,440913,0
+RBBN.US,D,20140721,000000,20.15,20.85,20.15,20.8,451218,0
+RBBN.US,D,20140722,000000,20.95,21.25,20.85,21.05,564557,0
+RBBN.US,D,20140723,000000,21.05,21.05,20,20.2,679164,0
+RBBN.US,D,20140724,000000,20.15,20.7,20.1,20.65,619030,0
+RBBN.US,D,20140725,000000,20.35,20.45,20,20.4,360318,0
+RBBN.US,D,20140728,000000,20.35,20.45,19.7,19.8,502779,0
+RBBN.US,D,20140729,000000,20.05,20.25,19.55,20,542252,0
+RBBN.US,D,20140730,000000,19.95,20.35,17.9,18.35,2441847,0
+RBBN.US,D,20140731,000000,18.2,18.5,17.6,17.65,741605,0
+RBBN.US,D,20140801,000000,17.55,18.05,17.55,17.8,528602,0
+RBBN.US,D,20140804,000000,17.9,18.35,17.7,18.2,659129,0
+RBBN.US,D,20140805,000000,18.6,19.1,18.55,18.7,1950066,0
+RBBN.US,D,20140806,000000,18.55,18.775,18.325,18.45,612890,0
+RBBN.US,D,20140807,000000,18.4,18.4,17.8,17.95,453711,0
+RBBN.US,D,20140808,000000,18.6,18.6,18.1,18.35,448612,0
+RBBN.US,D,20140811,000000,18.5,18.7,18.1,18.55,502155,0
+RBBN.US,D,20140812,000000,18.5,18.6,18.1,18.2,297781,0
+RBBN.US,D,20140813,000000,18.35,18.45,18.25,18.35,446411,0
+RBBN.US,D,20140814,000000,18.4,18.7,18,18.6,493223,0
+RBBN.US,D,20140815,000000,18.8,18.8,18.25,18.45,383651,0
+RBBN.US,D,20140818,000000,18.6,18.8,18.45,18.75,442553,0
+RBBN.US,D,20140819,000000,18.7,19,18.7,18.95,264141,0
+RBBN.US,D,20140820,000000,18.8,18.9,18.6,18.75,249705,0
+RBBN.US,D,20140821,000000,18.6,18.75,18.45,18.7,228335,0
+RBBN.US,D,20140822,000000,18.75,18.75,18.5,18.7,309580,0
+RBBN.US,D,20140825,000000,18.75,18.75,18.3,18.4,186282,0
+RBBN.US,D,20140826,000000,18.4,18.65,18.25,18.65,300735,0
+RBBN.US,D,20140827,000000,18.85,19.1,18.45,18.45,345719,0
+RBBN.US,D,20140828,000000,18.45,18.7,18.15,18.575,376315,0
+RBBN.US,D,20140829,000000,18.6,18.9,18.55,18.85,194343,0
+RBBN.US,D,20140902,000000,18.75,19.7,18.7,19.7,691672,0
+RBBN.US,D,20140903,000000,19.7,20.1,19.5,20,744331,0
+RBBN.US,D,20140904,000000,20.1,20.4,19.975,20.35,700793,0
+RBBN.US,D,20140905,000000,20.25,20.65,20.2,20.6,468467,0
+RBBN.US,D,20140908,000000,20.55,20.7,20.3,20.6,371442,0
+RBBN.US,D,20140909,000000,20.5,21.15,19.45,19.7,1114503,0
+RBBN.US,D,20140910,000000,19.8,20.05,19.35,19.45,437956,0
+RBBN.US,D,20140911,000000,19.3,19.5,18.85,19.15,577416,0
+RBBN.US,D,20140912,000000,19.25,19.25,18.7,19.15,585649,0
+RBBN.US,D,20140915,000000,19.05,19.2,18.6,18.75,431555,0
+RBBN.US,D,20140916,000000,18.8,18.8,17.9,18.2,868776,0
+RBBN.US,D,20140917,000000,18.4,18.5,18,18.15,435419,0
+RBBN.US,D,20140918,000000,18.2,19.1,18.2,19.05,935542,0
+RBBN.US,D,20140919,000000,19.25,19.65,18.75,18.8,1271563,0
+RBBN.US,D,20140922,000000,18.75,19.05,18.575,18.7,793303,0
+RBBN.US,D,20140923,000000,18.65,18.8,18.1,18.15,450733,0
+RBBN.US,D,20140924,000000,18.3,18.775,18.3,18.5,381368,0
+RBBN.US,D,20140925,000000,18.4,18.45,17.8,17.85,473299,0
+RBBN.US,D,20140926,000000,17.85,18.1,17.85,18,364210,0
+RBBN.US,D,20140929,000000,17.7,17.8,17.55,17.7,403927,0
+RBBN.US,D,20140930,000000,17.7,17.9,17.1,17.1,733540,0
+RBBN.US,D,20141001,000000,17.25,17.825,16.775,17.6,919337,0
+RBBN.US,D,20141002,000000,17.55,17.8,16.925,17.5,438376,0
+RBBN.US,D,20141003,000000,17.8,17.825,17.2,17.25,219565,0
+RBBN.US,D,20141006,000000,17.25,17.35,16.45,16.5,387566,0
+RBBN.US,D,20141007,000000,16.25,16.325,15.8,15.9,408724,0
+RBBN.US,D,20141008,000000,15.75,16.3,15.6,16.3,456748,0
+RBBN.US,D,20141009,000000,16.25,16.275,15.7,16.05,700919,0
+RBBN.US,D,20141010,000000,15.75,15.9,14.75,14.8,578261,0
+RBBN.US,D,20141013,000000,14.9,14.9,14.35,14.5,552360,0
+RBBN.US,D,20141014,000000,14.75,15.15,14.6,14.7,1492242,0
+RBBN.US,D,20141015,000000,14.4,15.35,14.1,15.3,856377,0
+RBBN.US,D,20141016,000000,14.9,15.65,14.75,15.65,500425,0
+RBBN.US,D,20141017,000000,15.95,15.95,15.25,15.3,374398,0
+RBBN.US,D,20141020,000000,15.2,15.4,14.9,15.25,320149,0
+RBBN.US,D,20141021,000000,15.4,15.725,15.2,15.65,263000,0
+RBBN.US,D,20141022,000000,15.65,15.65,14.6,14.75,579963,0
+RBBN.US,D,20141023,000000,15.5,16.15,15.2,16,1078495,0
+RBBN.US,D,20141024,000000,15.95,16.05,15.55,16.05,888424,0
+RBBN.US,D,20141027,000000,15.95,15.95,15.55,15.8,452678,0
+RBBN.US,D,20141028,000000,15.8,16.15,15.7,16.15,645890,0
+RBBN.US,D,20141029,000000,16.15,16.45,15.85,16.35,607907,0
+RBBN.US,D,20141030,000000,16.25,16.7,16.25,16.7,467129,0
+RBBN.US,D,20141031,000000,16.9,17.375,16.675,17.35,857813,0
+RBBN.US,D,20141103,000000,17.35,18.5,17.1,18.45,1293344,0
+RBBN.US,D,20141104,000000,18.45,18.75,18.05,18.1,1006779,0
+RBBN.US,D,20141105,000000,18.4,19.45,18.288,19.2,1433372,0
+RBBN.US,D,20141106,000000,19,19.25,18.4,18.6,417056,0
+RBBN.US,D,20141107,000000,18.65,18.95,18.55,18.75,200876,0
+RBBN.US,D,20141110,000000,18.45,18.45,17.9,18,566188,0
+RBBN.US,D,20141111,000000,18.05,18.25,17.8,18.1,353128,0
+RBBN.US,D,20141112,000000,18,18.25,17.6,18.05,381035,0
+RBBN.US,D,20141113,000000,18.05,18.15,17.45,17.65,267798,0
+RBBN.US,D,20141114,000000,17.7,18.15,17.625,18.1,172400,0
+RBBN.US,D,20141117,000000,18.05,18.15,17.55,17.6,219554,0
+RBBN.US,D,20141118,000000,17.75,18.25,17.75,18,234283,0
+RBBN.US,D,20141119,000000,18.1,18.1,17.65,17.7,243713,0
+RBBN.US,D,20141120,000000,17.6,17.95,17.5,17.9,233638,0
+RBBN.US,D,20141121,000000,18.15,18.45,17.8,17.8,308195,0
+RBBN.US,D,20141124,000000,17.75,18.6,17.75,18.45,503584,0
+RBBN.US,D,20141125,000000,18.5,18.8,18.25,18.75,428205,0
+RBBN.US,D,20141126,000000,18.7,18.75,18.418,18.6,167629,0
+RBBN.US,D,20141128,000000,18.55,18.7,18.35,18.5,107106,0
+RBBN.US,D,20141201,000000,18.4,18.65,17.95,18,359831,0
+RBBN.US,D,20141202,000000,18,18.3,17.814,18.1,353382,0
+RBBN.US,D,20141203,000000,18.05,18.5,18.05,18.3,156827,0
+RBBN.US,D,20141204,000000,18.25,18.35,17.7,17.8,210243,0
+RBBN.US,D,20141205,000000,17.75,18.6,17.75,18.55,347356,0
+RBBN.US,D,20141208,000000,18.45,18.9,18.3,18.7,431657,0
+RBBN.US,D,20141209,000000,18.55,19.3,18.25,19.2,406675,0
+RBBN.US,D,20141210,000000,19,19.35,18.4,18.5,562787,0
+RBBN.US,D,20141211,000000,18.9,19.4,18.75,18.9,414795,0
+RBBN.US,D,20141212,000000,18.4,19.05,18.2,18.2,340086,0
+RBBN.US,D,20141215,000000,18.35,18.7,18.1,18.15,374715,0
+RBBN.US,D,20141216,000000,18.1,18.75,18.1,18.25,384308,0
+RBBN.US,D,20141217,000000,18.3,19,18.15,18.825,456087,0
+RBBN.US,D,20141218,000000,19.2,19.65,18.95,19.65,484138,0
+RBBN.US,D,20141219,000000,19.55,19.9,19.45,19.65,689128,0
+RBBN.US,D,20141222,000000,19.75,19.9,19.5,19.75,263068,0
+RBBN.US,D,20141223,000000,20,20.15,19.55,19.75,535842,0
+RBBN.US,D,20141224,000000,19.7,20.2,19.7,20,148832,0
+RBBN.US,D,20141226,000000,20.15,20.15,19.55,19.9,224668,0
+RBBN.US,D,20141229,000000,20.2,20.45,19.8,20.2,379242,0
+RBBN.US,D,20141230,000000,20.05,20.7,20.05,20.525,429864,0
+RBBN.US,D,20141231,000000,20.55,20.8,19.8,19.85,752728,0
+RBBN.US,D,20150102,000000,20.05,20.75,20.05,20.525,457176,0
+RBBN.US,D,20150105,000000,20.45,20.5,19.6,19.75,443350,0
+RBBN.US,D,20150106,000000,19.9,19.9,18.85,18.9,552427,0
+RBBN.US,D,20150107,000000,19.2,19.775,18.85,19.6,312149,0
+RBBN.US,D,20150108,000000,18.75,19.45,18.5,19.35,1288677,0
+RBBN.US,D,20150109,000000,19.3,19.55,19.05,19.35,329196,0
+RBBN.US,D,20150112,000000,19.35,19.35,18.75,18.75,245693,0
+RBBN.US,D,20150113,000000,18.9,19.35,18.4,18.75,240469,0
+RBBN.US,D,20150114,000000,18.45,18.8,18.1,18.5,279976,0
+RBBN.US,D,20150115,000000,18.55,18.65,17.75,17.85,261615,0
+RBBN.US,D,20150116,000000,17.75,18.3,17.75,18.275,167309,0
+RBBN.US,D,20150120,000000,18.3,18.499,17.6,17.6,255193,0
+RBBN.US,D,20150121,000000,17.5,18.225,17.5,18.05,204839,0
+RBBN.US,D,20150122,000000,18.05,18.35,17.7,18.25,214540,0
+RBBN.US,D,20150123,000000,18.25,18.9,17.8,18.55,192230,0
+RBBN.US,D,20150126,000000,18.75,19.05,18.423,18.95,312127,0
+RBBN.US,D,20150127,000000,18.65,19.05,18.55,18.85,236293,0
+RBBN.US,D,20150128,000000,19.1,19.3,18.55,18.6,252145,0
+RBBN.US,D,20150129,000000,18.7,19,18.55,18.975,304068,0
+RBBN.US,D,20150130,000000,18.77,19.275,18.51,19.08,887972,0
+RBBN.US,D,20150202,000000,19.08,19.11,17.1,17.845,1170512,0
+RBBN.US,D,20150203,000000,17.93,18.43,17.85,18.37,561406,0
+RBBN.US,D,20150204,000000,18.25,18.52,17.6,17.62,461296,0
+RBBN.US,D,20150205,000000,17.65,18,17.62,17.99,331225,0
+RBBN.US,D,20150206,000000,17.94,18.29,17.705,17.82,316930,0
+RBBN.US,D,20150209,000000,17.8,18.13,16.95,16.96,620090,0
+RBBN.US,D,20150210,000000,17.14,17.49,16.864,17.37,280360,0
+RBBN.US,D,20150211,000000,17.18,17.49,17.04,17.15,247830,0
+RBBN.US,D,20150212,000000,17.33,17.81,17.33,17.7,208073,0
+RBBN.US,D,20150213,000000,17.33,17.87,17.33,17.69,294792,0
+RBBN.US,D,20150217,000000,17.67,18.17,17.45,18.1,469678,0
+RBBN.US,D,20150218,000000,18.25,18.38,16,16.11,2096705,0
+RBBN.US,D,20150219,000000,16.08,16.49,15.75,15.98,914084,0
+RBBN.US,D,20150220,000000,16,16.86,15.89,16.75,911695,0
+RBBN.US,D,20150223,000000,16.7,16.88,16.51,16.8,568653,0
+RBBN.US,D,20150224,000000,16.71,17.07,16.7,16.77,413719,0
+RBBN.US,D,20150225,000000,16.6,17.23,16.6,17.19,446735,0
+RBBN.US,D,20150226,000000,17.15,17.36,17.01,17.15,408770,0
+RBBN.US,D,20150227,000000,17.15,17.21,16.88,17.06,522508,0
+RBBN.US,D,20150302,000000,17.06,17.23,17,17.08,502800,0
+RBBN.US,D,20150303,000000,17.02,17.02,16.18,16.28,627300,0
+RBBN.US,D,20150304,000000,16.23,16.44,16.1,16.27,481100,0
+RBBN.US,D,20150305,000000,16.29,16.39,16.07,16.08,393000,0
+RBBN.US,D,20150306,000000,16,16.12,15.56,15.75,621300,0
+RBBN.US,D,20150309,000000,15.73,15.97,15.61,15.63,625400,0
+RBBN.US,D,20150310,000000,15.45,15.6,14.85,15.21,939300,0
+RBBN.US,D,20150311,000000,15.38,15.89,15.28,15.85,646200,0
+RBBN.US,D,20150312,000000,15.89,16.08,15.76,15.97,349400,0
+RBBN.US,D,20150313,000000,15.91,16.06,15.52,15.81,229000,0
+RBBN.US,D,20150316,000000,15.89,16.08,15.78,16.05,291400,0
+RBBN.US,D,20150317,000000,15.95,16.16,15.82,15.97,316500,0
+RBBN.US,D,20150318,000000,15.95,16.05,15.71,15.91,305400,0
+RBBN.US,D,20150319,000000,15.85,15.86,15.3,15.36,656400,0
+RBBN.US,D,20150320,000000,15.36,15.45,14.29,14.44,2643900,0
+RBBN.US,D,20150323,000000,14.39,14.49,13.05,13.16,3100100,0
+RBBN.US,D,20150324,000000,8.8,9.9,8.69,8.7,16628300,0
+RBBN.US,D,20150325,000000,8.72,8.87,8.26,8.38,5720000,0
+RBBN.US,D,20150326,000000,8.32,8.4,8.03,8.08,2395500,0
+RBBN.US,D,20150327,000000,8.03,8.15,7.86,8,2039300,0
+RBBN.US,D,20150330,000000,8.07,8.1,7.88,7.96,1396000,0
+RBBN.US,D,20150331,000000,7.91,7.98,7.79,7.88,2529453,0
+RBBN.US,D,20150401,000000,7.88,8.15,7.56,7.99,2013700,0
+RBBN.US,D,20150402,000000,8.09,8.2,7.9,7.93,1090700,0
+RBBN.US,D,20150406,000000,7.87,7.98,7.78,7.88,1474800,0
+RBBN.US,D,20150407,000000,7.89,7.97,7.78,7.8,1208404,0
+RBBN.US,D,20150408,000000,7.8,7.85,7.62,7.65,1865200,0
+RBBN.US,D,20150409,000000,7.63,7.71,7.55,7.65,1318298,0
+RBBN.US,D,20150410,000000,7.68,7.7,7.6,7.63,863300,0
+RBBN.US,D,20150413,000000,7.61,7.75,7.57,7.61,954100,0
+RBBN.US,D,20150414,000000,7.68,7.69,7.52,7.54,830000,0
+RBBN.US,D,20150415,000000,7.56,7.88,7.5,7.84,2328604,0
+RBBN.US,D,20150416,000000,7.87,7.97,7.8,7.88,1170336,0
+RBBN.US,D,20150417,000000,7.81,7.92,7.75,7.83,939700,0
+RBBN.US,D,20150420,000000,7.86,8.04,7.8,8.04,1162035,0
+RBBN.US,D,20150421,000000,7.98,8.06,7.74,7.84,1700947,0
+RBBN.US,D,20150422,000000,7.89,8.2,7.86,7.89,2130645,0
+RBBN.US,D,20150423,000000,7.85,8,7.67,7.93,2688100,0
+RBBN.US,D,20150424,000000,7.94,8.49,7.92,8.46,3557924,0
+RBBN.US,D,20150427,000000,8.49,8.55,7.91,7.95,2300700,0
+RBBN.US,D,20150428,000000,7.94,8.08,7.85,7.97,1721187,0
+RBBN.US,D,20150429,000000,7.91,8.22,7.82,8.12,2052400,0
+RBBN.US,D,20150430,000000,8.06,8.1,7.86,7.92,1670600,0
+RBBN.US,D,20150501,000000,7.94,8.07,7.8,7.89,1296000,0
+RBBN.US,D,20150504,000000,7.91,8.01,7.88,7.97,763100,0
+RBBN.US,D,20150505,000000,7.94,8,7.76,7.8,1001100,0
+RBBN.US,D,20150506,000000,7.81,7.9,7.705,7.8,1195146,0
+RBBN.US,D,20150507,000000,7.77,7.81,7.66,7.69,1215705,0
+RBBN.US,D,20150508,000000,7.79,7.8,7.68,7.78,1113100,0
+RBBN.US,D,20150511,000000,7.75,7.85,7.73,7.79,997400,0
+RBBN.US,D,20150512,000000,7.74,7.965,7.67,7.94,1205805,0
+RBBN.US,D,20150513,000000,7.98,8.0591,7.8799,7.96,1151554,0
+RBBN.US,D,20150514,000000,8.01,8.02,7.78,7.79,1075700,0
+RBBN.US,D,20150515,000000,7.75,7.83,7.58,7.71,1242720,0
+RBBN.US,D,20150518,000000,7.71,7.94,7.64,7.88,2337761,0
+RBBN.US,D,20150519,000000,7.91,8.04,7.77,7.91,1271913,0
+RBBN.US,D,20150520,000000,7.9,8,7.76,7.79,901134,0
+RBBN.US,D,20150521,000000,7.77,7.82,7.67,7.75,1119800,0
+RBBN.US,D,20150522,000000,7.76,7.8,7.67,7.73,469200,0
+RBBN.US,D,20150526,000000,7.72,7.72,7.59,7.66,777645,0
+RBBN.US,D,20150527,000000,7.66,7.74,7.57,7.72,778700,0
+RBBN.US,D,20150528,000000,7.71,7.905,7.7001,7.86,552886,0
+RBBN.US,D,20150529,000000,7.86,7.92,7.8,7.83,700100,0
+RBBN.US,D,20150601,000000,7.86,7.9,7.765,7.79,851561,0
+RBBN.US,D,20150602,000000,7.7,7.88,7.7,7.77,731716,0
+RBBN.US,D,20150603,000000,7.77,7.91,7.75,7.87,611600,0
+RBBN.US,D,20150604,000000,7.84,7.95,7.84,7.93,698100,0
+RBBN.US,D,20150605,000000,7.93,8.01,7.84,8,792300,0
+RBBN.US,D,20150608,000000,8.03,8.05,7.87,7.98,898300,0
+RBBN.US,D,20150609,000000,8,8.02,7.7,7.8,1129843,0
+RBBN.US,D,20150610,000000,7.82,7.84,7.72,7.76,700780,0
+RBBN.US,D,20150611,000000,7.78,7.805,7.65,7.68,490011,0
+RBBN.US,D,20150612,000000,7.66,7.76,7.65,7.74,479500,0
+RBBN.US,D,20150615,000000,7.73,7.74,7.58,7.68,541800,0
+RBBN.US,D,20150616,000000,7.66,7.93,7.65,7.9,804000,0
+RBBN.US,D,20150617,000000,7.94,8.05,7.88,7.99,983000,0
+RBBN.US,D,20150618,000000,8.04,8.13,8,8.08,839200,0
+RBBN.US,D,20150619,000000,8.07,8.28,8.07,8.19,2427600,0
+RBBN.US,D,20150622,000000,8.21,8.3,8.09,8.17,477400,0
+RBBN.US,D,20150623,000000,8.18,8.21,8.07,8.19,341862,0
+RBBN.US,D,20150624,000000,8.15,8.2,7.89,7.9,868000,0
+RBBN.US,D,20150625,000000,7.91,7.97,7.8,7.86,669900,0
+RBBN.US,D,20150626,000000,7.89,7.89,7.72,7.79,1772600,0
+RBBN.US,D,20150629,000000,7.73,7.78,7.41,7.43,1274000,0
+RBBN.US,D,20150630,000000,7.47,7.59,6.815,6.92,2076064,0
+RBBN.US,D,20150701,000000,6.96,7.18,6.93,6.97,1262100,0
+RBBN.US,D,20150702,000000,6.99,7.01,6.78,6.79,755600,0
+RBBN.US,D,20150706,000000,6.72,6.72,6.37,6.41,1260200,0
+RBBN.US,D,20150707,000000,6.42,6.51,6.22,6.47,853900,0
+RBBN.US,D,20150708,000000,6.4,6.43,6.32,6.36,1169700,0
+RBBN.US,D,20150709,000000,6.42,6.52,6.32,6.33,557800,0
+RBBN.US,D,20150710,000000,6.4,6.48,6.33,6.42,316700,0
+RBBN.US,D,20150713,000000,6.42,6.5,6.39,6.45,525500,0
+RBBN.US,D,20150714,000000,6.45,6.5,6.38,6.48,525702,0
+RBBN.US,D,20150715,000000,6.48,6.51,6.36,6.41,400222,0
+RBBN.US,D,20150716,000000,6.46,6.55,6.37,6.4,386800,0
+RBBN.US,D,20150717,000000,6.43,6.5,6.32,6.36,461400,0
+RBBN.US,D,20150720,000000,6.37,6.46,6.14,6.16,767700,0
+RBBN.US,D,20150721,000000,6.14,6.3,6.13,6.29,1002300,0
+RBBN.US,D,20150722,000000,6.23,6.26,6.13,6.18,610500,0
+RBBN.US,D,20150723,000000,6.19,6.26,6.16,6.22,486300,0
+RBBN.US,D,20150724,000000,6.2,6.28,6.15,6.15,924600,0
+RBBN.US,D,20150727,000000,6.15,6.21,6.03,6.15,677900,0
+RBBN.US,D,20150728,000000,6.15,6.17,5.91,6.13,1090100,0
+RBBN.US,D,20150729,000000,6.78,7.23,6.61,6.87,5267762,0
+RBBN.US,D,20150730,000000,7.2,8.16,7.09,8.1,4884600,0
+RBBN.US,D,20150731,000000,8.03,8.2,7.81,8.07,1801300,0
+RBBN.US,D,20150803,000000,8.04,8.14,7.81,7.9,1186595,0
+RBBN.US,D,20150804,000000,7.93,7.99,7.68,7.74,1174700,0
+RBBN.US,D,20150805,000000,7.82,8.04,7.66,7.78,933400,0
+RBBN.US,D,20150806,000000,7.82,7.9739,7.8,7.89,728195,0
+RBBN.US,D,20150807,000000,7.85,8,7.79,7.83,660500,0
+RBBN.US,D,20150810,000000,7.86,8.01,7.79,7.94,441600,0
+RBBN.US,D,20150811,000000,7.87,7.99,7.7,7.74,465447,0
+RBBN.US,D,20150812,000000,7.73,7.78,7.55,7.66,553700,0
+RBBN.US,D,20150813,000000,7.7,7.84,7.56,7.58,442900,0
+RBBN.US,D,20150814,000000,7.54,7.66,7.45,7.54,342000,0
+RBBN.US,D,20150817,000000,7.55,7.58,7.41,7.46,447800,0
+RBBN.US,D,20150818,000000,7.42,7.51,7.31,7.46,462500,0
+RBBN.US,D,20150819,000000,7.42,7.46,7.31,7.36,343400,0
+RBBN.US,D,20150820,000000,7.34,7.36,7.06,7.07,507700,0
+RBBN.US,D,20150821,000000,6.97,7.19,6.94,7.03,511500,0
+RBBN.US,D,20150824,000000,6.73,6.92,6.45,6.59,878327,0
+RBBN.US,D,20150825,000000,6.77,6.84,6.61,6.7,753500,0
+RBBN.US,D,20150826,000000,6.82,6.82,6.55,6.76,459100,0
+RBBN.US,D,20150827,000000,6.8,6.94,6.64,6.82,492000,0
+RBBN.US,D,20150828,000000,6.79,7.05,6.79,6.95,447600,0
+RBBN.US,D,20150831,000000,6.89,7.17,6.83,7.04,350500,0
+RBBN.US,D,20150901,000000,6.83,6.97,6.58,6.59,641400,0
+RBBN.US,D,20150902,000000,6.67,6.69,6.41,6.63,519700,0
+RBBN.US,D,20150903,000000,6.67,6.74,6.57,6.6,252700,0
+RBBN.US,D,20150904,000000,6.53,6.53,6.43,6.47,263000,0
+RBBN.US,D,20150908,000000,6.57,6.59,6.42,6.52,294900,0
+RBBN.US,D,20150909,000000,6.6,6.67,6.35,6.36,403100,0
+RBBN.US,D,20150910,000000,6.38,6.45,6.33,6.36,543165,0
+RBBN.US,D,20150911,000000,6.3,6.34,6.2,6.29,430800,0
+RBBN.US,D,20150914,000000,6.33,6.35,6.21,6.3,213300,0
+RBBN.US,D,20150915,000000,6.28,6.57,6.28,6.56,319200,0
+RBBN.US,D,20150916,000000,6.59,6.66,6.45,6.58,275700,0
+RBBN.US,D,20150917,000000,6.55,6.65,6.495,6.51,231970,0
+RBBN.US,D,20150918,000000,6.41,6.6,6.33,6.4,620800,0
+RBBN.US,D,20150921,000000,6.47,6.58,6.35,6.37,260000,0
+RBBN.US,D,20150922,000000,6.3,6.34,6.14,6.15,335200,0
+RBBN.US,D,20150923,000000,6.16,6.19,5.9799,5.99,503240,0
+RBBN.US,D,20150924,000000,5.96,6.04,5.82,5.99,430177,0
+RBBN.US,D,20150925,000000,6.03,6.06,5.86,5.94,541900,0
+RBBN.US,D,20150928,000000,5.91,6.22,5.91,6.15,477612,0
+RBBN.US,D,20150929,000000,6.16,6.18,5.83,5.84,503300,0
+RBBN.US,D,20150930,000000,5.92,6.19,5.65,5.72,528500,0
+RBBN.US,D,20151001,000000,5.74,5.8,5.55,5.69,370400,0
+RBBN.US,D,20151002,000000,5.63,5.83,5.61,5.81,510300,0
+RBBN.US,D,20151005,000000,5.88,6.4,5.83,6.36,877930,0
+RBBN.US,D,20151006,000000,6.4,6.48,6.22,6.25,358700,0
+RBBN.US,D,20151007,000000,6.27,6.43,6.24,6.38,336965,0
+RBBN.US,D,20151008,000000,6.38,6.58,6.33,6.38,525300,0
+RBBN.US,D,20151009,000000,6.4,6.49,6.26,6.41,370000,0
+RBBN.US,D,20151012,000000,6.45,6.454,6.15,6.37,318027,0
+RBBN.US,D,20151013,000000,6.28,6.49,6.28,6.33,290500,0
+RBBN.US,D,20151014,000000,6.37,6.54,6.34,6.45,281000,0
+RBBN.US,D,20151015,000000,6.46,6.76,6.46,6.75,391700,0
+RBBN.US,D,20151016,000000,6.76,6.82,6.56,6.58,394800,0
+RBBN.US,D,20151019,000000,6.53,6.69,6.43,6.62,489455,0
+RBBN.US,D,20151020,000000,6.56,6.66,6.48,6.51,406127,0
+RBBN.US,D,20151021,000000,6.51,6.54,6.3,6.32,473100,0
+RBBN.US,D,20151022,000000,6.34,6.59,6.34,6.49,301000,0
+RBBN.US,D,20151023,000000,6.56,6.68,6.45,6.56,400100,0
+RBBN.US,D,20151026,000000,6.56,6.69,6.48,6.59,493100,0
+RBBN.US,D,20151027,000000,6.53,6.54,6.2,6.25,733400,0
+RBBN.US,D,20151028,000000,6.45,6.59,6,6.45,1682500,0
+RBBN.US,D,20151029,000000,6.61,6.85,6.48,6.54,1677900,0
+RBBN.US,D,20151030,000000,6.54,6.77,6.52,6.61,1143700,0
+RBBN.US,D,20151102,000000,6.6,6.77,6.6,6.71,853232,0
+RBBN.US,D,20151103,000000,6.67,6.99,6.63,6.8,1413734,0
+RBBN.US,D,20151104,000000,6.82,6.87,6.575,6.64,778639,0
+RBBN.US,D,20151105,000000,6.66,6.9,6.55,6.83,550500,0
+RBBN.US,D,20151106,000000,6.81,7.14,6.75,7.09,822600,0
+RBBN.US,D,20151109,000000,7.09,7.09,6.8,6.82,478650,0
+RBBN.US,D,20151110,000000,6.82,6.85,6.61,6.63,509300,0
+RBBN.US,D,20151111,000000,6.67,6.8,6.67,6.73,405000,0
+RBBN.US,D,20151112,000000,6.71,6.85,6.6,6.71,374300,0
+RBBN.US,D,20151113,000000,6.71,6.97,6.68,6.77,434700,0
+RBBN.US,D,20151116,000000,6.74,6.87,6.72,6.8,368600,0
+RBBN.US,D,20151117,000000,6.83,7.12,6.77,7.01,627100,0
+RBBN.US,D,20151118,000000,7,7.19,6.99,7.06,824100,0
+RBBN.US,D,20151119,000000,7.04,7.08,6.72,6.76,719000,0
+RBBN.US,D,20151120,000000,6.76,7,6.76,6.83,964000,0
+RBBN.US,D,20151123,000000,6.79,6.82,6.57,6.63,822100,0
+RBBN.US,D,20151124,000000,6.61,6.73,6.58,6.69,593000,0
+RBBN.US,D,20151125,000000,6.66,6.89,6.65,6.89,706500,0
+RBBN.US,D,20151127,000000,6.87,6.96,6.64,6.93,231000,0
+RBBN.US,D,20151130,000000,6.99,7.14,6.93,7.04,713300,0
+RBBN.US,D,20151201,000000,7.05,7.1,6.9,6.98,373809,0
+RBBN.US,D,20151202,000000,7,7.05,6.78,6.81,695457,0
+RBBN.US,D,20151203,000000,6.82,6.91,6.67,6.67,450130,0
+RBBN.US,D,20151204,000000,6.7,6.81,6.65,6.71,470000,0
+RBBN.US,D,20151207,000000,6.72,6.72,6.57,6.59,379000,0
+RBBN.US,D,20151208,000000,6.55,6.56,6.36,6.44,510509,0
+RBBN.US,D,20151209,000000,6.43,6.77,6.42,6.69,654900,0
+RBBN.US,D,20151210,000000,6.69,6.74,6.51,6.54,453700,0
+RBBN.US,D,20151211,000000,6.46,6.65,6.41,6.47,628700,0
+RBBN.US,D,20151214,000000,6.49,6.87,6.415,6.79,1032316,0
+RBBN.US,D,20151215,000000,6.72,6.98,6.67,6.94,703300,0
+RBBN.US,D,20151216,000000,7,7.08,6.93,6.99,670000,0
+RBBN.US,D,20151217,000000,7.06,7.4,6.83,7.24,943600,0
+RBBN.US,D,20151218,000000,7.2,7.3,6.97,6.99,2275000,0
+RBBN.US,D,20151221,000000,7.06,7.1,6.7,6.98,544000,0
+RBBN.US,D,20151222,000000,6.98,7.04,6.89,7,520820,0
+RBBN.US,D,20151223,000000,7.05,7.11,6.99,7.07,527200,0
+RBBN.US,D,20151224,000000,7.05,7.22,7.05,7.12,385111,0
+RBBN.US,D,20151228,000000,7.12,7.54,7.08,7.45,948696,0
+RBBN.US,D,20151229,000000,7.48,7.55,7.35,7.42,541188,0
+RBBN.US,D,20151230,000000,7.37,7.475,7.33,7.36,397343,0
+RBBN.US,D,20151231,000000,7.34,7.37,7.05,7.13,538039,0
+RBBN.US,D,20160104,000000,6.99,7.15,6.95,7.12,415258,0
+RBBN.US,D,20160105,000000,7.1,7.1,6.81,6.9,489327,0
+RBBN.US,D,20160106,000000,6.82,6.89,6.64,6.64,723637,0
+RBBN.US,D,20160107,000000,6.52,6.63,6.24,6.25,781685,0
+RBBN.US,D,20160108,000000,6.25,6.46,6.01,6.02,897837,0
+RBBN.US,D,20160111,000000,6.05,6.07,5.79,5.89,702642,0
+RBBN.US,D,20160112,000000,5.97,6.06,5.8,5.91,1596472,0
+RBBN.US,D,20160113,000000,5.9,6.04,5.68,5.7,719946,0
+RBBN.US,D,20160114,000000,5.77,6.11,5.63,6,971532,0
+RBBN.US,D,20160115,000000,5.82,5.88,5.67,5.79,866273,0
+RBBN.US,D,20160119,000000,5.88,5.88,5.53,5.58,1002200,0
+RBBN.US,D,20160120,000000,5.52,5.67,5.34,5.62,1030194,0
+RBBN.US,D,20160121,000000,5.66,5.91,5.555,5.74,395117,0
+RBBN.US,D,20160122,000000,5.8,6.11,5.73,5.95,318380,0
+RBBN.US,D,20160125,000000,5.9,6.12,5.85,5.94,397163,0
+RBBN.US,D,20160126,000000,5.97,6.12,5.92,6.02,374327,0
+RBBN.US,D,20160127,000000,6,6.17,5.98,6.06,518108,0
+RBBN.US,D,20160128,000000,6.13,6.14,5.85,5.9,345050,0
+RBBN.US,D,20160129,000000,5.92,6.13,5.91,6,426158,0
+RBBN.US,D,20160201,000000,5.96,6.02,5.79,5.99,355323,0
+RBBN.US,D,20160202,000000,5.93,5.94,5.58,5.6,444457,0
+RBBN.US,D,20160203,000000,5.67,5.83,5.57,5.76,349483,0
+RBBN.US,D,20160204,000000,5.75,5.96,5.75,5.88,293050,0
+RBBN.US,D,20160205,000000,5.84,5.89,5.635,5.64,488649,0
+RBBN.US,D,20160208,000000,5.56,5.75,5.19,5.35,525808,0
+RBBN.US,D,20160209,000000,5.29,5.43,5.17,5.26,412750,0
+RBBN.US,D,20160210,000000,5.31,5.48,5.23,5.28,221044,0
+RBBN.US,D,20160211,000000,5.15,5.36,5.15,5.29,256881,0
+RBBN.US,D,20160212,000000,5.3,5.45,5.16,5.325,459495,0
+RBBN.US,D,20160216,000000,5.9,6.98,5.86,6.93,3221472,0
+RBBN.US,D,20160217,000000,6.63,7.22,6.6205,7.15,1325264,0
+RBBN.US,D,20160218,000000,7.21,7.37,7,7.05,828786,0
+RBBN.US,D,20160219,000000,7.02,7.37,6.9954,7.3,799111,0
+RBBN.US,D,20160222,000000,7.37,7.5,7.25,7.48,725537,0
+RBBN.US,D,20160223,000000,7.44,7.57,7.2,7.245,592807,0
+RBBN.US,D,20160224,000000,7.2,7.505,7.055,7.35,804278,0
+RBBN.US,D,20160225,000000,7.37,7.42,7.27,7.42,337989,0
+RBBN.US,D,20160226,000000,7.49,7.58,7.46,7.51,524692,0
+RBBN.US,D,20160229,000000,7.54,7.84,7.4,7.79,877157,0
+RBBN.US,D,20160301,000000,7.8,7.85,7.495,7.635,681012,0
+RBBN.US,D,20160302,000000,7.59,7.72,7.57,7.61,435378,0
+RBBN.US,D,20160303,000000,7.61,7.755,7.59,7.74,562329,0
+RBBN.US,D,20160304,000000,7.77,7.9865,7.66,7.74,811641,0
+RBBN.US,D,20160307,000000,7.71,8.1,7.675,7.95,517539,0
+RBBN.US,D,20160308,000000,7.87,8.01,7.42,7.42,623916,0
+RBBN.US,D,20160309,000000,7.5,7.75,7.435,7.48,385830,0
+RBBN.US,D,20160310,000000,7.5,7.7887,7.231,7.31,393168,0
+RBBN.US,D,20160311,000000,7.35,7.66,7.35,7.61,680635,0
+RBBN.US,D,20160314,000000,7.57,7.68,7.37,7.42,456771,0
+RBBN.US,D,20160315,000000,7.34,7.5597,7.15,7.23,630138,0
+RBBN.US,D,20160316,000000,7.19,7.39,7.1642,7.28,393692,0
+RBBN.US,D,20160317,000000,7.23,7.45,7.195,7.36,331165,0
+RBBN.US,D,20160318,000000,7.4,7.54,7.34,7.44,1045456,0
+RBBN.US,D,20160321,000000,7.41,7.58,7.41,7.48,482531,0
+RBBN.US,D,20160322,000000,7.42,7.635,7.25,7.33,461448,0
+RBBN.US,D,20160323,000000,7.33,7.42,7.07,7.12,738788,0
+RBBN.US,D,20160324,000000,7.1,7.46,7.01,7.35,350717,0
+RBBN.US,D,20160328,000000,7.36,7.37,7.06,7.12,270465,0
+RBBN.US,D,20160329,000000,7.11,7.421,7.05,7.35,345608,0
+RBBN.US,D,20160330,000000,7.42,7.58,7.38,7.49,602433,0
+RBBN.US,D,20160331,000000,7.5,7.6,7.33,7.53,675379,0
+RBBN.US,D,20160401,000000,7.44,7.59,7.27,7.52,798112,0
+RBBN.US,D,20160404,000000,7.52,7.52,7.28,7.31,354455,0
+RBBN.US,D,20160405,000000,7.3,7.56,7.28,7.48,307037,0
+RBBN.US,D,20160406,000000,7.51,7.6,7.36,7.45,247952,0
+RBBN.US,D,20160407,000000,7.39,7.4,7.17,7.17,231090,0
+RBBN.US,D,20160408,000000,7.28,7.42,7.17,7.25,347316,0
+RBBN.US,D,20160411,000000,7.28,7.41,7.2,7.2,277151,0
+RBBN.US,D,20160412,000000,7.17,7.29,7.05,7.21,367243,0
+RBBN.US,D,20160413,000000,7.26,7.59,7.26,7.55,326286,0
+RBBN.US,D,20160414,000000,7.56,7.59,7.36,7.4,228694,0
+RBBN.US,D,20160415,000000,7.35,7.41,7.26,7.3,217023,0
+RBBN.US,D,20160418,000000,7.24,7.52,7.23,7.44,324963,0
+RBBN.US,D,20160419,000000,7.49,7.49,7.2,7.22,345602,0
+RBBN.US,D,20160420,000000,7.21,7.375,7.08,7.23,414520,0
+RBBN.US,D,20160421,000000,7.25,7.36,7.19,7.215,164620,0
+RBBN.US,D,20160422,000000,7.25,7.44,7.25,7.35,198137,0
+RBBN.US,D,20160425,000000,7.3,7.35,7.13,7.17,392783,0
+RBBN.US,D,20160426,000000,7.18,7.33,7.105,7.25,812593,0
+RBBN.US,D,20160427,000000,7.79,8.48,7.788,8.36,1767360,0
+RBBN.US,D,20160428,000000,8.36,8.9,8.2,8.52,797008,0
+RBBN.US,D,20160429,000000,8.5,8.528,8.03,8.26,602748,0
+RBBN.US,D,20160502,000000,8.26,8.645,8.12,8.555,581018,0
+RBBN.US,D,20160503,000000,8.41,8.45,8.26,8.44,340136,0
+RBBN.US,D,20160504,000000,8.3,8.55,8.25,8.38,375683,0
+RBBN.US,D,20160505,000000,8.45,8.52,8.25,8.25,300408,0
+RBBN.US,D,20160506,000000,8.19,8.34,8.05,8.3,340024,0
+RBBN.US,D,20160509,000000,8.35,8.48,8.23,8.46,382201,0
+RBBN.US,D,20160510,000000,8.46,8.7,8.385,8.54,643692,0
+RBBN.US,D,20160511,000000,8.54,8.7,8.41,8.56,326228,0
+RBBN.US,D,20160512,000000,8.59,8.78,8.28,8.74,993667,0
+RBBN.US,D,20160513,000000,8.78,8.8099,8.53,8.58,479976,0
+RBBN.US,D,20160516,000000,8.58,9.12,8.52,8.94,852645,0
+RBBN.US,D,20160517,000000,8.89,9.02,8.73,8.77,441378,0
+RBBN.US,D,20160518,000000,8.74,9.02,8.51,8.88,367140,0
+RBBN.US,D,20160519,000000,8.84,8.93,8.64,8.66,335062,0
+RBBN.US,D,20160520,000000,8.72,8.98,8.64,8.83,358577,0
+RBBN.US,D,20160523,000000,8.83,8.97,8.82,8.85,244809,0
+RBBN.US,D,20160524,000000,8.95,9.12,8.865,9.02,368974,0
+RBBN.US,D,20160525,000000,9.04,9.2,8.98,9.08,334086,0
+RBBN.US,D,20160526,000000,9.09,9.14,8.96,9.1,297965,0
+RBBN.US,D,20160527,000000,9.07,9.19,8.99,9.14,437071,0
+RBBN.US,D,20160531,000000,9.15,9.25,9.085,9.16,332246,0
+RBBN.US,D,20160601,000000,9.09,9.23,9,9.13,259086,0
+RBBN.US,D,20160602,000000,9.11,9.14,8.98,9.05,280506,0
+RBBN.US,D,20160603,000000,9.04,9.055,8.87,9.03,171896,0
+RBBN.US,D,20160606,000000,9.04,9.21,9.04,9.16,254245,0
+RBBN.US,D,20160607,000000,9.15,9.2,9.05,9.11,228068,0
+RBBN.US,D,20160608,000000,9.14,9.2,9.08,9.11,164731,0
+RBBN.US,D,20160609,000000,9.09,9.21,8.95,9.21,360289,0
+RBBN.US,D,20160610,000000,9.14,9.26,8.97,9.08,562680,0
+RBBN.US,D,20160613,000000,9.03,9.22,8.82,8.83,233660,0
+RBBN.US,D,20160614,000000,8.74,8.74,7.7,8.49,1561698,0
+RBBN.US,D,20160615,000000,8.53,8.93,8.53,8.8,647238,0
+RBBN.US,D,20160616,000000,8.71,8.83,8.47,8.8,424760,0
+RBBN.US,D,20160617,000000,8.78,8.85,8.61,8.76,581904,0
+RBBN.US,D,20160620,000000,8.84,8.97,8.6775,8.715,365262,0
+RBBN.US,D,20160621,000000,8.74,8.79,8.555,8.65,199199,0
+RBBN.US,D,20160622,000000,8.65,8.73,8.58,8.6,210701,0
+RBBN.US,D,20160623,000000,8.7,8.91,8.65,8.87,223209,0
+RBBN.US,D,20160624,000000,8.65,8.65,8.26,8.38,537051,0
+RBBN.US,D,20160627,000000,8.29,8.29,7.9401,7.97,396995,0
+RBBN.US,D,20160628,000000,8.07,8.2999,8.01,8.1,293062,0
+RBBN.US,D,20160629,000000,8.25,8.39,8.16,8.38,308725,0
+RBBN.US,D,20160630,000000,8.37,8.705,8.32,8.69,346077,0
+RBBN.US,D,20160701,000000,8.67,8.82,8.62,8.68,184683,0
+RBBN.US,D,20160705,000000,8.6,8.66,8.43,8.52,150418,0
+RBBN.US,D,20160706,000000,8.46,8.64,8.37,8.62,228487,0
+RBBN.US,D,20160707,000000,8.66,8.716,8.4,8.52,278542,0
+RBBN.US,D,20160708,000000,8.64,8.84,8.64,8.8,292397,0
+RBBN.US,D,20160711,000000,8.84,8.98,8.84,8.89,167475,0
+RBBN.US,D,20160712,000000,8.99,9.1,8.89,8.98,214348,0
+RBBN.US,D,20160713,000000,9,9.16,8.955,9.06,186488,0
+RBBN.US,D,20160714,000000,9.14,9.14,8.89,8.9,143824,0
+RBBN.US,D,20160715,000000,8.96,8.96,8.81,8.91,204684,0
+RBBN.US,D,20160718,000000,8.96,9.16,8.9,9,221444,0
+RBBN.US,D,20160719,000000,8.99,9.044,8.9,8.92,227513,0
+RBBN.US,D,20160720,000000,9.29,9.52,9,9.41,412824,0
+RBBN.US,D,20160721,000000,9.38,9.515,9.23,9.47,370929,0
+RBBN.US,D,20160722,000000,9.44,9.665,9.39,9.62,417957,0
+RBBN.US,D,20160725,000000,9.63,9.72,9.56,9.72,251209,0
+RBBN.US,D,20160726,000000,9.69,9.8,9.47,9.57,578883,0
+RBBN.US,D,20160727,000000,9.88,10,8.64,9.38,937458,0
+RBBN.US,D,20160728,000000,8.67,8.98,8.47,8.59,1007439,0
+RBBN.US,D,20160729,000000,8.54,8.78,8.5,8.62,322042,0
+RBBN.US,D,20160801,000000,8.63,8.865,8.57,8.68,377733,0
+RBBN.US,D,20160802,000000,8.7,8.89,8.645,8.69,371534,0
+RBBN.US,D,20160803,000000,8.71,8.78,8.64,8.7,249191,0
+RBBN.US,D,20160804,000000,8.69,8.82,8.63,8.78,312454,0
+RBBN.US,D,20160805,000000,8.88,8.995,8.65,8.91,264351,0
+RBBN.US,D,20160808,000000,8.88,8.96,8.81,8.92,179159,0
+RBBN.US,D,20160809,000000,8.94,9.05,8.9,8.93,324561,0
+RBBN.US,D,20160810,000000,8.9,8.92,8.75,8.83,284951,0
+RBBN.US,D,20160811,000000,8.85,8.95,8.77,8.83,268584,0
+RBBN.US,D,20160812,000000,8.8,8.86,8.75,8.79,184918,0
+RBBN.US,D,20160815,000000,8.83,8.97,8.76,8.87,257878,0
+RBBN.US,D,20160816,000000,8.85,8.9186,8.78,8.79,176833,0
+RBBN.US,D,20160817,000000,8.77,8.7831,8.6,8.66,280855,0
+RBBN.US,D,20160818,000000,8.64,8.71,8.58,8.61,209905,0
+RBBN.US,D,20160819,000000,8.61,8.82,8.48,8.56,251013,0
+RBBN.US,D,20160822,000000,8.58,8.64,8.43,8.52,211449,0
+RBBN.US,D,20160823,000000,8.57,8.69,8.55,8.6,206229,0
+RBBN.US,D,20160824,000000,8.57,8.67,8.5,8.51,147555,0
+RBBN.US,D,20160825,000000,8.5,8.71,8.46,8.64,216586,0
+RBBN.US,D,20160826,000000,8.66,8.719,8.48,8.62,244495,0
+RBBN.US,D,20160829,000000,8.6468,8.74,8.52,8.66,171283,0
+RBBN.US,D,20160830,000000,8.65,8.79,8.64,8.73,235041,0
+RBBN.US,D,20160831,000000,8.7,8.7,8.48,8.62,242049,0
+RBBN.US,D,20160901,000000,8.58,8.702,8.5,8.6,271905,0
+RBBN.US,D,20160902,000000,8.63,8.83,8.56,8.78,237802,0
+RBBN.US,D,20160906,000000,8.78,8.81,8.66,8.71,106343,0
+RBBN.US,D,20160907,000000,8.68,8.86,8.68,8.77,154442,0
+RBBN.US,D,20160908,000000,8.73,8.75,8.65,8.7,172618,0
+RBBN.US,D,20160909,000000,8.62,8.7,8.45,8.45,189850,0
+RBBN.US,D,20160912,000000,8.4,8.65,8.32,8.59,241629,0
+RBBN.US,D,20160913,000000,8.48,8.59,8.35,8.46,180748,0
+RBBN.US,D,20160914,000000,8.45,8.49,8.32,8.33,150676,0
+RBBN.US,D,20160915,000000,8.3,8.71,8.3,8.7,321950,0
+RBBN.US,D,20160916,000000,8.69,8.72,8.43,8.54,301028,0
+RBBN.US,D,20160919,000000,8.55,8.75,8.53,8.59,133448,0
+RBBN.US,D,20160920,000000,8.61,8.735,8.32,8.33,248426,0
+RBBN.US,D,20160921,000000,8.33,8.48,8.31,8.47,199989,0
+RBBN.US,D,20160922,000000,8.49,8.68,8.49,8.66,214190,0
+RBBN.US,D,20160923,000000,8.66,8.67,8.56,8.6,183892,0
+RBBN.US,D,20160926,000000,8.5,8.58,8.455,8.46,186246,0
+RBBN.US,D,20160927,000000,8.41,8.85,8.35,8.75,333228,0
+RBBN.US,D,20160928,000000,8.81,8.845,8.53,8.61,220390,0
+RBBN.US,D,20160929,000000,7.81,8,7.52,7.73,1572234,0
+RBBN.US,D,20160930,000000,7.75,7.85,7.68,7.78,588676,0
+RBBN.US,D,20161003,000000,7.73,7.805,7.636,7.7,262445,0
+RBBN.US,D,20161004,000000,7.71,7.8,7.57,7.62,194943,0
+RBBN.US,D,20161005,000000,7.65,7.79,7.62,7.68,234908,0
+RBBN.US,D,20161006,000000,7.62,7.77,7.62,7.75,143913,0
+RBBN.US,D,20161007,000000,7.74,7.77,7.605,7.69,149027,0
+RBBN.US,D,20161010,000000,7.72,7.84,7.68,7.72,157516,0
+RBBN.US,D,20161011,000000,7.71,7.71,7.4,7.45,202124,0
+RBBN.US,D,20161012,000000,7.44,7.52,7.38,7.47,158564,0
+RBBN.US,D,20161013,000000,7.39,7.82,7.28,7.36,156322,0
+RBBN.US,D,20161014,000000,7.43,7.7,7.42,7.42,183609,0
+RBBN.US,D,20161017,000000,7.4,7.44,7.275,7.3,137198,0
+RBBN.US,D,20161018,000000,7.41,7.46,7.29,7.43,171819,0
+RBBN.US,D,20161019,000000,7.43,7.61,7.353,7.59,159744,0
+RBBN.US,D,20161020,000000,7.59,7.68,7.49,7.51,119394,0
+RBBN.US,D,20161021,000000,7.43,7.43,7.211,7.34,215988,0
+RBBN.US,D,20161024,000000,7.36,7.55,7.36,7.52,255862,0
+RBBN.US,D,20161025,000000,7.51,7.55,7.3688,7.52,364102,0
+RBBN.US,D,20161026,000000,7.06,7.2072,6.17,6.36,1643329,0
+RBBN.US,D,20161027,000000,6.52,6.59,5.9,5.93,958058,0
+RBBN.US,D,20161028,000000,5.9,6,5.64,5.67,803603,0
+RBBN.US,D,20161031,000000,5.68,5.87,5.6,5.79,752971,0
+RBBN.US,D,20161101,000000,5.8,5.86,5.54,5.61,508804,0
+RBBN.US,D,20161102,000000,5.58,5.69,5.52,5.56,359927,0
+RBBN.US,D,20161103,000000,5.6,5.75,5.57,5.59,403195,0
+RBBN.US,D,20161104,000000,5.58,5.68,5.51,5.57,353887,0
+RBBN.US,D,20161107,000000,5.7,5.86,5.67,5.71,351791,0
+RBBN.US,D,20161108,000000,5.72,5.9,5.65,5.82,278030,0
+RBBN.US,D,20161109,000000,5.8,6.02,5.6,5.96,344903,0
+RBBN.US,D,20161110,000000,6.08,6.18,5.885,6.04,371548,0
+RBBN.US,D,20161111,000000,6.06,6.36,5.8586,6.3,536419,0
+RBBN.US,D,20161114,000000,6.39,6.46,6.11,6.2,413705,0
+RBBN.US,D,20161115,000000,6.2,6.23,5.98,6.05,296866,0
+RBBN.US,D,20161116,000000,5.99,6.3,5.99,6.26,279806,0
+RBBN.US,D,20161117,000000,6.29,6.35,6.17,6.23,188289,0
+RBBN.US,D,20161118,000000,6.24,6.31,6.18,6.18,281630,0
+RBBN.US,D,20161121,000000,6.2,6.26,6.12,6.18,266257,0
+RBBN.US,D,20161122,000000,6.2,6.37,6.16,6.33,257225,0
+RBBN.US,D,20161123,000000,6.34,6.39,6.22,6.34,195882,0
+RBBN.US,D,20161125,000000,6.3,6.389,6.2951,6.36,93870,0
+RBBN.US,D,20161128,000000,6.32,6.39,6.04,6.08,352616,0
+RBBN.US,D,20161129,000000,6.05,6.215,6.05,6.08,231488,0
+RBBN.US,D,20161130,000000,6.12,6.18,5.9,6.03,395714,0
+RBBN.US,D,20161201,000000,6.06,6.18,5.805,5.9,333239,0
+RBBN.US,D,20161202,000000,5.87,5.945,5.715,5.75,255991,0
+RBBN.US,D,20161205,000000,5.82,6.29,5.82,6.23,561488,0
+RBBN.US,D,20161206,000000,6.24,6.28,6.07,6.21,280222,0
+RBBN.US,D,20161207,000000,6.17,6.52,6.1118,6.46,396234,0
+RBBN.US,D,20161208,000000,6.44,6.75,6.4,6.66,283955,0
+RBBN.US,D,20161209,000000,6.67,6.7266,6.31,6.38,410917,0
+RBBN.US,D,20161212,000000,6.37,6.81,6.37,6.7,403357,0
+RBBN.US,D,20161213,000000,6.73,6.89,6.69,6.77,390230,0
+RBBN.US,D,20161214,000000,6.71,6.77,6.51,6.58,278598,0
+RBBN.US,D,20161215,000000,6.62,6.91,6.62,6.81,291430,0
+RBBN.US,D,20161216,000000,6.85,6.95,6.6,6.66,953659,0
+RBBN.US,D,20161219,000000,6.6,6.84,6.57,6.62,288637,0
+RBBN.US,D,20161220,000000,6.66,6.73,6.56,6.62,178764,0
+RBBN.US,D,20161221,000000,6.64,6.67,6.57,6.58,124792,0
+RBBN.US,D,20161222,000000,6.58,6.6,6.41,6.45,129419,0
+RBBN.US,D,20161223,000000,6.47,6.59,6.47,6.58,137406,0
+RBBN.US,D,20161227,000000,6.53,6.68,6.51,6.57,176308,0
+RBBN.US,D,20161228,000000,6.58,6.6,6.4,6.41,155892,0
+RBBN.US,D,20161229,000000,6.41,6.51,6.24,6.36,298466,0
+RBBN.US,D,20161230,000000,6.37,6.43,6.27,6.3,230235,0
+RBBN.US,D,20170103,000000,6.38,6.47,6.3,6.43,288986,0
+RBBN.US,D,20170104,000000,6.46,6.63,6.38,6.61,234389,0
+RBBN.US,D,20170105,000000,6.59,6.69,6.42,6.51,147683,0
+RBBN.US,D,20170106,000000,6.52,6.5274,6.37,6.39,154006,0
+RBBN.US,D,20170109,000000,6.37,6.47,6.265,6.4,124814,0
+RBBN.US,D,20170110,000000,6.39,6.48,6.31,6.33,133945,0
+RBBN.US,D,20170111,000000,6.33,6.38,6.13,6.29,251480,0
+RBBN.US,D,20170112,000000,6.25,6.25,6.1,6.21,186508,0
+RBBN.US,D,20170113,000000,6.22,6.37,6.21,6.23,141422,0
+RBBN.US,D,20170117,000000,6.23,6.27,6.08,6.1,135027,0
+RBBN.US,D,20170118,000000,6.14,6.21,6.1,6.21,107571,0
+RBBN.US,D,20170119,000000,6.23,6.32,6.03,6.23,233251,0
+RBBN.US,D,20170120,000000,6.24,6.28,6.14,6.19,118190,0
+RBBN.US,D,20170123,000000,6.14,6.21,6.06,6.19,96119,0
+RBBN.US,D,20170124,000000,6.2,6.38,6.17,6.35,144309,0
+RBBN.US,D,20170125,000000,6.4,6.54,6.335,6.41,215026,0
+RBBN.US,D,20170126,000000,6.39,6.44,6.29,6.34,115477,0
+RBBN.US,D,20170127,000000,6.32,6.44,6.26,6.42,227525,0
+RBBN.US,D,20170130,000000,6.34,6.44,6.17,6.2,270538,0
+RBBN.US,D,20170131,000000,6.17,6.405,6.12,6.38,193516,0
+RBBN.US,D,20170201,000000,6.46,6.465,6.33,6.36,255619,0
+RBBN.US,D,20170202,000000,6.38,6.42,6.22,6.41,162960,0
+RBBN.US,D,20170203,000000,6.45,6.52,6.35,6.5,240219,0
+RBBN.US,D,20170206,000000,6.5,6.55,6.4,6.48,258144,0
+RBBN.US,D,20170207,000000,6.48,6.53,6.44,6.49,221074,0
+RBBN.US,D,20170208,000000,6.45,6.47,6.3,6.46,152833,0
+RBBN.US,D,20170209,000000,6.46,6.63,6.46,6.53,239396,0
+RBBN.US,D,20170210,000000,6.56,6.8199,6.51,6.69,317543,0
+RBBN.US,D,20170213,000000,6.7,6.83,6.65,6.71,238016,0
+RBBN.US,D,20170214,000000,6.73,6.85,6.67,6.79,523496,0
+RBBN.US,D,20170215,000000,6.64,6.64,6.02,6.29,1572062,0
+RBBN.US,D,20170216,000000,6.16,6.25,6.03,6.08,982334,0
+RBBN.US,D,20170217,000000,6.13,6.13,5.97,6.025,1110410,0
+RBBN.US,D,20170221,000000,6.05,6.16,6.01,6.04,639572,0
+RBBN.US,D,20170222,000000,6.01,6.12,5.92,5.92,702516,0
+RBBN.US,D,20170223,000000,5.93,5.99,5.87,5.915,679895,0
+RBBN.US,D,20170224,000000,5.91,6.035,5.87,5.93,451995,0
+RBBN.US,D,20170227,000000,5.91,6.03,5.88,5.9,494190,0
+RBBN.US,D,20170228,000000,5.87,5.94,5.8,5.9,530274,0
+RBBN.US,D,20170301,000000,5.95,5.96,5.82,5.9,588365,0
+RBBN.US,D,20170302,000000,5.89,5.93,5.814,5.86,319354,0
+RBBN.US,D,20170303,000000,5.88,5.89,5.77,5.86,212156,0
+RBBN.US,D,20170306,000000,5.86,5.89,5.7699,5.84,415414,0
+RBBN.US,D,20170307,000000,5.8,5.935,5.79,5.92,336779,0
+RBBN.US,D,20170308,000000,5.92,5.97,5.88,5.96,386648,0
+RBBN.US,D,20170309,000000,5.99,6.12,5.92,6.085,558965,0
+RBBN.US,D,20170310,000000,6.15,6.48,6.08,6.43,817108,0
+RBBN.US,D,20170313,000000,6.55,6.72,6.3,6.6,694511,0
+RBBN.US,D,20170314,000000,6.55,6.58,6.42,6.54,319249,0
+RBBN.US,D,20170315,000000,6.56,6.68,6.54,6.62,419987,0
+RBBN.US,D,20170316,000000,6.65,6.89,6.62,6.87,855977,0
+RBBN.US,D,20170317,000000,6.85,6.85,6.66,6.71,1498553,0
+RBBN.US,D,20170320,000000,6.72,6.82,6.61,6.7,285463,0
+RBBN.US,D,20170321,000000,6.71,6.79,6.62,6.62,326003,0
+RBBN.US,D,20170322,000000,6.61,6.62,6.42,6.5,320909,0
+RBBN.US,D,20170323,000000,6.48,6.6,6.4,6.54,275500,0
+RBBN.US,D,20170324,000000,6.55,6.65,6.48,6.55,249130,0
+RBBN.US,D,20170327,000000,6.46,6.59,6.4,6.56,361655,0
+RBBN.US,D,20170328,000000,6.55,6.55,6.42,6.51,279380,0
+RBBN.US,D,20170329,000000,6.49,6.62,6.489,6.56,235113,0
+RBBN.US,D,20170330,000000,6.6,6.66,6.53,6.54,215241,0
+RBBN.US,D,20170331,000000,6.54,6.62,6.49,6.59,331002,0
+RBBN.US,D,20170403,000000,6.59,6.7,6.47,6.68,455597,0
+RBBN.US,D,20170404,000000,6.65,6.71,6.49,6.56,277801,0
+RBBN.US,D,20170405,000000,6.57,6.58,6.49,6.52,526203,0
+RBBN.US,D,20170406,000000,6.54,6.74,6.51,6.72,238907,0
+RBBN.US,D,20170407,000000,6.7,6.8,6.65,6.71,237168,0
+RBBN.US,D,20170410,000000,6.7,6.79,6.61,6.65,219270,0
+RBBN.US,D,20170411,000000,6.65,6.76,6.625,6.66,246983,0
+RBBN.US,D,20170412,000000,6.63,6.73,6.63,6.67,149839,0
+RBBN.US,D,20170413,000000,6.65,6.82,6.63,6.7,262181,0
+RBBN.US,D,20170417,000000,6.71,7,6.68,6.94,282332,0
+RBBN.US,D,20170418,000000,6.9,6.95,6.8,6.87,232059,0
+RBBN.US,D,20170419,000000,6.88,6.97,6.79,6.82,201122,0
+RBBN.US,D,20170420,000000,6.86,7,6.79,6.8,325596,0
+RBBN.US,D,20170421,000000,6.8,6.87,6.74,6.75,239251,0
+RBBN.US,D,20170424,000000,6.85,6.91,6.79,6.8,261606,0
+RBBN.US,D,20170425,000000,6.84,6.96,6.74,6.76,410702,0
+RBBN.US,D,20170426,000000,7,7.91,6.8627,7.85,2180909,0
+RBBN.US,D,20170427,000000,7.9,8.14,7.72,7.84,1315607,0
+RBBN.US,D,20170428,000000,7.83,7.87,7.6,7.68,429895,0
+RBBN.US,D,20170501,000000,7.61,7.7893,7.36,7.67,389185,0
+RBBN.US,D,20170502,000000,7.7,8.1,7.5213,7.81,1921845,0
+RBBN.US,D,20170503,000000,7.8,7.9,7.72,7.75,610594,0
+RBBN.US,D,20170504,000000,7.75,7.86,7.715,7.77,647806,0
+RBBN.US,D,20170505,000000,7.8,7.91,7.63,7.9,498226,0
+RBBN.US,D,20170508,000000,7.95,7.9899,7.79,7.85,705157,0
+RBBN.US,D,20170509,000000,7.89,8,7.77,7.83,746473,0
+RBBN.US,D,20170510,000000,7.85,8.01,7.83,7.96,567999,0
+RBBN.US,D,20170511,000000,7.95,8.2097,7.85,8.09,832146,0
+RBBN.US,D,20170512,000000,8.04,8.18,7.85,7.98,351151,0
+RBBN.US,D,20170515,000000,7.99,8.16,7.94,8.05,287377,0
+RBBN.US,D,20170516,000000,8.08,8.24,7.96,8.155,517124,0
+RBBN.US,D,20170517,000000,8.05,8.1,7.76,7.76,453686,0
+RBBN.US,D,20170518,000000,7.77,7.78,7.51,7.6,742498,0
+RBBN.US,D,20170519,000000,7.62,7.77,7.62,7.69,312509,0
+RBBN.US,D,20170522,000000,7.71,7.82,7.71,7.79,302078,0
+RBBN.US,D,20170523,000000,8.45,8.64,7.88,7.9,1968692,0
+RBBN.US,D,20170524,000000,7.88,7.89,6.92,7.03,1709506,0
+RBBN.US,D,20170525,000000,7.1,7.23,6.83,6.91,750532,0
+RBBN.US,D,20170526,000000,6.9,6.9,6.65,6.7,717821,0
+RBBN.US,D,20170530,000000,6.67,6.785,6.41,6.76,784456,0
+RBBN.US,D,20170531,000000,6.8,6.8,6.56,6.75,597460,0
+RBBN.US,D,20170601,000000,7.25,7.36,6.86,7.07,964272,0
+RBBN.US,D,20170602,000000,7.03,7.12,6.87,7.04,516438,0
+RBBN.US,D,20170605,000000,7.05,7.205,6.95,7.18,335701,0
+RBBN.US,D,20170606,000000,7.16,7.42,7.01,7.37,522033,0
+RBBN.US,D,20170607,000000,7.4,7.47,7.3197,7.36,326568,0
+RBBN.US,D,20170608,000000,7.32,7.52,7.26,7.43,213324,0
+RBBN.US,D,20170609,000000,7.42,7.52,7.18,7.33,299261,0
+RBBN.US,D,20170612,000000,7.29,7.46,7.26,7.3,212485,0
+RBBN.US,D,20170613,000000,7.35,7.75,7.35,7.68,381704,0
+RBBN.US,D,20170614,000000,7.68,7.92,7.66,7.75,259933,0
+RBBN.US,D,20170615,000000,7.67,7.85,7.51,7.57,183637,0
+RBBN.US,D,20170616,000000,7.52,7.71,7.415,7.46,986944,0
+RBBN.US,D,20170619,000000,7.53,7.645,7.43,7.63,147342,0
+RBBN.US,D,20170620,000000,7.56,7.83,7.56,7.81,284645,0
+RBBN.US,D,20170621,000000,7.72,7.78,7.6,7.65,170154,0
+RBBN.US,D,20170622,000000,7.64,7.82,7.62,7.76,177626,0
+RBBN.US,D,20170623,000000,7.78,7.96,7.78,7.86,620416,0
+RBBN.US,D,20170626,000000,7.87,7.9,7.68,7.88,231334,0
+RBBN.US,D,20170627,000000,7.9,7.91,7.65,7.66,238987,0
+RBBN.US,D,20170628,000000,7.7,7.81,7.55,7.66,149024,0
+RBBN.US,D,20170629,000000,7.66,7.69,7.45,7.56,190977,0
+RBBN.US,D,20170630,000000,7.55,7.55,7.41,7.44,173137,0
+RBBN.US,D,20170703,000000,7.47,7.55,7.373,7.49,112267,0
+RBBN.US,D,20170705,000000,7.45,7.66,7.41,7.65,260595,0
+RBBN.US,D,20170706,000000,7.61,7.63,7.43,7.505,301760,0
+RBBN.US,D,20170707,000000,7.53,7.64,7.36,7.61,140153,0
+RBBN.US,D,20170710,000000,7.58,7.83,7.58,7.75,185551,0
+RBBN.US,D,20170711,000000,7.75,7.75,7.53,7.63,163152,0
+RBBN.US,D,20170712,000000,7.65,7.7661,7.56,7.71,152177,0
+RBBN.US,D,20170713,000000,7.7,7.8,7.61,7.8,145459,0
+RBBN.US,D,20170714,000000,7.74,7.83,7.66,7.77,119774,0
+RBBN.US,D,20170717,000000,7.76,7.78,7.61,7.7,171018,0
+RBBN.US,D,20170718,000000,7.66,7.86,7.62,7.76,189867,0
+RBBN.US,D,20170719,000000,7.75,7.85,7.72,7.76,153963,0
+RBBN.US,D,20170720,000000,7.8,7.81,7.37,7.38,460697,0
+RBBN.US,D,20170721,000000,7.49,7.51,7.31,7.32,209783,0
+RBBN.US,D,20170724,000000,7.35,7.4,7.16,7.25,119599,0
+RBBN.US,D,20170725,000000,7.31,7.37,7.1572,7.33,92342,0
+RBBN.US,D,20170726,000000,7.36,7.36,7.19,7.21,125883,0
+RBBN.US,D,20170727,000000,7.25,7.35,7.06,7.16,161357,0
+RBBN.US,D,20170728,000000,7.12,7.19,6.83,6.88,446627,0
+RBBN.US,D,20170731,000000,6.87,6.9675,6.83,6.83,143244,0
+RBBN.US,D,20170801,000000,6.87,6.99,6.82,6.87,136022,0
+RBBN.US,D,20170802,000000,6.87,6.87,6.68,6.75,192532,0
+RBBN.US,D,20170803,000000,6.68,6.89,6.54,6.59,208135,0
+RBBN.US,D,20170804,000000,6.62,6.66,6.3,6.32,175339,0
+RBBN.US,D,20170807,000000,6.76,6.98,6.63,6.91,230437,0
+RBBN.US,D,20170808,000000,6.88,7.02,6.76,7,198224,0
+RBBN.US,D,20170809,000000,6.99,6.999,6.2801,6.96,138743,0
+RBBN.US,D,20170810,000000,6.865,6.96,6.815,6.9,173911,0
+RBBN.US,D,20170811,000000,6.87,6.9,6.77,6.84,122802,0
+RBBN.US,D,20170814,000000,6.87,7,6.87,6.91,150880,0
+RBBN.US,D,20170815,000000,6.91,6.94,6.8,6.83,102346,0
+RBBN.US,D,20170816,000000,6.84,6.95,6.78,6.88,134302,0
+RBBN.US,D,20170817,000000,6.83,6.93,6.79,6.86,161496,0
+RBBN.US,D,20170818,000000,6.68,6.91,6.37,6.84,127796,0
+RBBN.US,D,20170821,000000,6.82,6.82,6.73,6.77,107238,0
+RBBN.US,D,20170822,000000,6.81,6.9,6.72,6.82,83221,0
+RBBN.US,D,20170823,000000,6.77,6.88,6.73,6.84,121573,0
+RBBN.US,D,20170824,000000,6.83,7.01,6.69,6.99,222416,0
+RBBN.US,D,20170825,000000,6.99,6.999,6.85,6.91,103391,0
+RBBN.US,D,20170828,000000,6.9,6.96,6.85,6.91,72106,0
+RBBN.US,D,20170829,000000,6.85,6.96,6.72,6.96,79111,0
+RBBN.US,D,20170830,000000,6.92,6.98,6.88,6.92,76066,0
+RBBN.US,D,20170831,000000,6.92,6.97,6.9,6.91,207850,0
+RBBN.US,D,20170901,000000,6.85,6.91,6.72,6.87,194414,0
+RBBN.US,D,20170905,000000,6.84,6.95,6.84,6.91,170319,0
+RBBN.US,D,20170906,000000,6.92,6.94,6.84,6.89,171023,0
+RBBN.US,D,20170907,000000,6.89,6.9,6.83,6.87,134678,0
+RBBN.US,D,20170908,000000,6.86,6.94,6.83,6.9,98636,0
+RBBN.US,D,20170911,000000,6.91,6.94,6.77,6.77,180123,0
+RBBN.US,D,20170912,000000,6.79,6.99,6.75,6.9,161977,0
+RBBN.US,D,20170913,000000,6.91,7.21,6.84,7.18,218391,0
+RBBN.US,D,20170914,000000,7.14,7.14,6.96,7.02,109811,0
+RBBN.US,D,20170915,000000,7.03,7.17,6.92,7.09,751542,0
+RBBN.US,D,20170918,000000,7.08,7.45,7.07,7.25,228475,0
+RBBN.US,D,20170919,000000,7.25,7.26,7.05,7.22,98703,0
+RBBN.US,D,20170920,000000,7.2,7.23,7.14,7.2,70580,0
+RBBN.US,D,20170921,000000,7.21,7.35,7.18,7.32,163733,0
+RBBN.US,D,20170922,000000,7.32,7.45,7.3,7.31,178474,0
+RBBN.US,D,20170925,000000,7.31,7.4,7.21,7.36,159383,0
+RBBN.US,D,20170926,000000,7.4,7.73,7.38,7.61,292473,0
+RBBN.US,D,20170927,000000,7.66,7.85,7.39,7.74,294801,0
+RBBN.US,D,20170928,000000,7.71,7.78,7.6,7.71,93564,0
+RBBN.US,D,20170929,000000,7.68,7.8,7.62,7.65,130029,0
+RBBN.US,D,20171002,000000,7.7,8,7.7,7.93,247709,0
+RBBN.US,D,20171003,000000,7.97,8.06,7.92,7.98,198194,0
+RBBN.US,D,20171004,000000,7.99,8.039,7.92,7.99,177161,0
+RBBN.US,D,20171005,000000,8.03,8.03,7.94,7.97,260304,0
+RBBN.US,D,20171006,000000,7.98,8.02,7.9,8,118434,0
+RBBN.US,D,20171009,000000,8,8.1,7.94,8,167478,0
+RBBN.US,D,20171010,000000,8.02,8.1101,7.93,8,204127,0
+RBBN.US,D,20171011,000000,7.99,8,7.68,7.68,363830,0
+RBBN.US,D,20171012,000000,7.68,7.89,7.54,7.57,297237,0
+RBBN.US,D,20171013,000000,8.2,8.5,7.78,7.79,1690960,0
+RBBN.US,D,20171016,000000,7.81,7.91,7.36,7.36,614246,0
+RBBN.US,D,20171017,000000,7.37,7.565,7.19,7.19,346112,0
+RBBN.US,D,20171018,000000,7.22,7.45,7.22,7.37,274637,0
+RBBN.US,D,20171019,000000,7.35,7.5344,7.27,7.5,338022,0
+RBBN.US,D,20171020,000000,7.56,7.63,7.48,7.58,208504,0
+RBBN.US,D,20171023,000000,7.58,8.09,7.46,8.01,883383,0
+RBBN.US,D,20171024,000000,8,8.18,7.88,8.12,396451,0
+RBBN.US,D,20171025,000000,8.13,8.2,8.04,8.11,194289,0
+RBBN.US,D,20171026,000000,8.14,8.47,8.12,8.36,416057,0
+RBBN.US,D,20171027,000000,8.44,8.5,7.7268,8.14,886910,0
+RBBN.US,D,20171030,000000,8.4201,9.05,8.3,8.39,878352,0
+RBBN.US,D,20171031,000000,8.52,8.67,7.74,7.8,748018,0
+RBBN.US,D,20171101,000000,7.3,7.63,7.05,7.1,1266775,0
+RBBN.US,D,20171102,000000,7.12,7.5,7.02,7.43,831585,0
+RBBN.US,D,20171103,000000,7.39,7.74,7.23,7.24,568915,0
+RBBN.US,D,20171106,000000,7.26,7.62,7.26,7.46,433956,0
+RBBN.US,D,20171107,000000,7.47,7.48,7.3,7.32,596398,0
+RBBN.US,D,20171108,000000,7.31,7.38,7.14,7.23,484363,0
+RBBN.US,D,20171109,000000,7.16,7.28,7.03,7.1,351474,0
+RBBN.US,D,20171110,000000,7.1,7.2508,7.06,7.09,359265,0
+RBBN.US,D,20171113,000000,7.06,7.16,6.9525,6.97,380501,0
+RBBN.US,D,20171114,000000,6.97,7.1,6.91,6.95,296409,0
+RBBN.US,D,20171115,000000,6.96,7.03,6.89,6.94,520398,0
+RBBN.US,D,20171116,000000,6.99,7.42,6.99,7.26,548908,0
+RBBN.US,D,20171117,000000,7.23,7.41,7.16,7.31,464713,0
+RBBN.US,D,20171120,000000,7.33,7.78,7.32,7.58,459087,0
+RBBN.US,D,20171121,000000,7.5,7.69,7.48,7.5,264188,0
+RBBN.US,D,20171122,000000,7.49,7.8,7.49,7.68,233790,0
+RBBN.US,D,20171124,000000,7.73,7.82,7.52,7.82,232462,0
+RBBN.US,D,20171127,000000,7.82,7.84,7.54,7.62,525482,0
+RBBN.US,D,20171128,000000,7.63,7.92,7.63,7.83,420875,0
+RBBN.US,D,20171129,000000,7.88,8.11,7.48,7.87,206200,0
+RBBN.US,D,20171130,000000,8,8,7.52,7.77,487013,0
+RBBN.US,D,20171201,000000,7.42,7.98,7.42,7.78,423500,0
+RBBN.US,D,20171204,000000,7.77,7.95,7.5,7.5,294481,0
+RBBN.US,D,20171205,000000,7.45,7.65,7.45,7.6,224176,0
+RBBN.US,D,20171206,000000,7.55,7.87,7.55,7.65,334753,0
+RBBN.US,D,20171207,000000,7.63,7.76,7.57,7.73,204830,0
+RBBN.US,D,20171208,000000,7.74,7.86,7.54,7.56,285500,0
+RBBN.US,D,20171211,000000,7.56,7.9,7.56,7.83,171882,0
+RBBN.US,D,20171212,000000,7.86,8.03,7.61,8.01,226788,0
+RBBN.US,D,20171213,000000,8.01,8.36,8.01,8.33,412670,0
+RBBN.US,D,20171214,000000,8.33,8.33,7.295,7.41,752768,0
+RBBN.US,D,20171215,000000,7.42,7.59,7.41,7.56,724486,0
+RBBN.US,D,20171218,000000,7.68,7.7407,7.6,7.73,396429,0
+RBBN.US,D,20171219,000000,7.79,7.88,7.7,7.87,406801,0
+RBBN.US,D,20171220,000000,7.83,8.04,7.83,8.015,286549,0
+RBBN.US,D,20171221,000000,8.02,8.14,7.97,7.99,161401,0
+RBBN.US,D,20171222,000000,7.95,8.1,7.9,7.92,115782,0
+RBBN.US,D,20171226,000000,7.86,7.92,7.61,7.82,145100,0
+RBBN.US,D,20171227,000000,7.8,7.92,7.77,7.82,179520,0
+RBBN.US,D,20171228,000000,7.82,7.89,7.77,7.88,131734,0
+RBBN.US,D,20171229,000000,7.89,7.89,7.68,7.73,619524,0
+RBBN.US,D,20180102,000000,7.81,7.93,7.72,7.73,309193,0
+RBBN.US,D,20180103,000000,7.78,7.85,7.705,7.75,119229,0
+RBBN.US,D,20180104,000000,7.75,7.7747,7.6756,7.7,179219,0
+RBBN.US,D,20180105,000000,7.72,7.84,7.66,7.83,163015,0
+RBBN.US,D,20180108,000000,7.8,7.88,7.67,7.78,182311,0
+RBBN.US,D,20180109,000000,7.73,7.9,7.57,7.58,120539,0
+RBBN.US,D,20180110,000000,7.55,7.55,7.36,7.37,236437,0
+RBBN.US,D,20180111,000000,7.42,7.43,7.23,7.235,335350,0
+RBBN.US,D,20180112,000000,7.27,7.43,7.25,7.4,321865,0
+RBBN.US,D,20180116,000000,7.26,7.37,7.01,7.14,347029,0
+RBBN.US,D,20180117,000000,7.26,7.28,7.1,7.14,348997,0
+RBBN.US,D,20180118,000000,7.14,7.165,6.78,6.79,413628,0
+RBBN.US,D,20180119,000000,6.79,6.99,6.75,6.82,547250,0
+RBBN.US,D,20180122,000000,6.71,6.95,6.71,6.94,266650,0
+RBBN.US,D,20180123,000000,6.98,7.0536,6.82,6.86,292729,0
+RBBN.US,D,20180124,000000,6.85,6.97,6.77,6.83,364835,0
+RBBN.US,D,20180125,000000,6.85,6.98,6.71,6.78,322733,0
+RBBN.US,D,20180126,000000,6.86,6.92,6.79,6.83,173302,0
+RBBN.US,D,20180129,000000,6.86,6.94,6.79,6.9,235937,0
+RBBN.US,D,20180130,000000,6.9,7.07,6.85,7.01,237241,0
+RBBN.US,D,20180131,000000,7,7.07,6.93,6.98,170412,0
+RBBN.US,D,20180201,000000,6.94,7.05,6.92,7,200800,0
+RBBN.US,D,20180202,000000,6.91,7.03,6.89,6.94,251768,0
+RBBN.US,D,20180205,000000,6.9,7.02,6.71,6.86,353769,0
+RBBN.US,D,20180206,000000,6.8,6.96,6.67,6.93,382505,0
+RBBN.US,D,20180207,000000,6.94,7,6.85,6.89,202298,0
+RBBN.US,D,20180208,000000,6.86,6.86,6.59,6.6,172174,0
+RBBN.US,D,20180209,000000,6.63,6.7,6.42,6.65,318477,0
+RBBN.US,D,20180212,000000,6.65,6.74,6.51,6.64,160195,0
+RBBN.US,D,20180213,000000,6.59,6.85,6.52,6.83,294292,0
+RBBN.US,D,20180214,000000,6.78,7.04,6.75,7.01,632826,0
+RBBN.US,D,20180215,000000,7.04,7.105,6.93,7.04,212156,0
+RBBN.US,D,20180216,000000,7,7.2,7,7.09,197048,0
+RBBN.US,D,20180220,000000,7.03,7.2,6.98,7.04,251551,0
+RBBN.US,D,20180221,000000,7.06,7.2,6.88,6.9,177122,0
+RBBN.US,D,20180222,000000,6.93,6.98,6.71,6.73,171701,0
+RBBN.US,D,20180223,000000,6.71,6.8251,6.59,6.67,204795,0
+RBBN.US,D,20180226,000000,6.68,6.93,6.68,6.84,232843,0
+RBBN.US,D,20180227,000000,6.86,6.91,6.57,6.6,540520,0
+RBBN.US,D,20180228,000000,6.65,6.7867,6.45,6.48,445028,0
+RBBN.US,D,20180301,000000,6.75,6.834,5.81,5.97,923879,0
+RBBN.US,D,20180302,000000,5.9,6,5.8,5.86,478266,0
+RBBN.US,D,20180305,000000,5.88,5.98,5.46,5.68,790913,0
+RBBN.US,D,20180306,000000,5.67,5.759,5.6,5.7,493254,0
+RBBN.US,D,20180307,000000,5.67,5.86,5.65,5.84,415089,0
+RBBN.US,D,20180308,000000,5.88,5.95,5.79,5.81,394248,0
+RBBN.US,D,20180309,000000,5.82,5.97,5.72,5.81,468460,0
+RBBN.US,D,20180312,000000,5.82,5.96,5.25,5.27,2641542,0
+RBBN.US,D,20180313,000000,5.36,5.47,5.22,5.28,1192188,0
+RBBN.US,D,20180314,000000,5.33,5.33,5.07,5.16,1090799,0
+RBBN.US,D,20180315,000000,5.18,5.25,5.08,5.12,1114747,0
+RBBN.US,D,20180316,000000,5.12,5.29,5.06,5.12,6186691,0
+RBBN.US,D,20180319,000000,5.1,5.3,5.01,5.25,1079673,0
+RBBN.US,D,20180320,000000,5.3,5.3,5.1,5.23,672520,0
+RBBN.US,D,20180321,000000,5.25,5.41,5.21,5.35,394587,0
+RBBN.US,D,20180322,000000,5.31,5.4,5.25,5.27,415690,0
+RBBN.US,D,20180323,000000,5.27,5.31,5.17,5.19,421212,0
+RBBN.US,D,20180326,000000,5.25,5.35,5.23,5.25,351020,0
+RBBN.US,D,20180327,000000,5.28,5.3,5.155,5.19,356001,0
+RBBN.US,D,20180328,000000,5.18,5.24,5.07,5.08,483600,0
+RBBN.US,D,20180329,000000,5.1,5.1331,5.04,5.1,449992,0
+RBBN.US,D,20180402,000000,5.1,5.18,4.975,5.02,353475,0
+RBBN.US,D,20180403,000000,5.05,5.09,4.97,5.05,332956,0
+RBBN.US,D,20180404,000000,4.99,5.06,4.99,5.01,537468,0
+RBBN.US,D,20180405,000000,5.03,5.15,5.03,5.14,294310,0
+RBBN.US,D,20180406,000000,5.11,5.2348,5,5.03,258188,0
+RBBN.US,D,20180409,000000,5.04,5.24,4.99,5,303082,0
+RBBN.US,D,20180410,000000,5.06,5.15,5.03,5.11,227323,0
+RBBN.US,D,20180411,000000,5.21,5.31,5.09,5.21,361970,0
+RBBN.US,D,20180412,000000,5.23,5.36,5.19,5.3,217875,0
+RBBN.US,D,20180413,000000,5.31,5.37,5.26,5.27,195780,0
+RBBN.US,D,20180416,000000,5.3,5.36,5.28,5.35,218333,0
+RBBN.US,D,20180417,000000,5.37,5.3962,5.3279,5.38,363138,0
+RBBN.US,D,20180418,000000,5.36,5.4,5.32,5.36,218553,0
+RBBN.US,D,20180419,000000,5.35,5.43,5.34,5.35,223725,0
+RBBN.US,D,20180420,000000,5.32,5.41,5.32,5.35,166601,0
+RBBN.US,D,20180423,000000,5.37,5.4,5.26,5.3,331925,0
+RBBN.US,D,20180424,000000,5.3,5.59,5.3,5.46,209256,0
+RBBN.US,D,20180425,000000,5.43,5.43,5.35,5.43,161573,0
+RBBN.US,D,20180426,000000,5.5,5.77,5.5,5.69,662127,0
+RBBN.US,D,20180427,000000,5.71,5.76,5.61,5.75,321833,0
+RBBN.US,D,20180430,000000,5.75,5.85,5.66,5.82,616267,0
+RBBN.US,D,20180501,000000,5.81,5.863,5.74,5.77,303280,0
+RBBN.US,D,20180502,000000,5.75,5.8622,5.7,5.78,288128,0
+RBBN.US,D,20180503,000000,5.75,5.78,5.61,5.73,341519,0
+RBBN.US,D,20180504,000000,5.71,5.93,5.66,5.885,284390,0
+RBBN.US,D,20180507,000000,5.93,6.04,5.83,5.84,232728,0
+RBBN.US,D,20180508,000000,5.86,5.9,5.74,5.82,224765,0
+RBBN.US,D,20180509,000000,5.8,5.87,5.66,5.86,195076,0
+RBBN.US,D,20180510,000000,5.86,5.86,5.75,5.77,285754,0
+RBBN.US,D,20180511,000000,5.75,5.85,5.69,5.7,198573,0
+RBBN.US,D,20180514,000000,5.7,5.77,5.67,5.69,236203,0
+RBBN.US,D,20180515,000000,5.68,5.711,5.55,5.55,283626,0
+RBBN.US,D,20180516,000000,5.54,5.62,5.47,5.5,314688,0
+RBBN.US,D,20180517,000000,5.5,5.56,5.46,5.48,207860,0
+RBBN.US,D,20180518,000000,5.52,5.58,5.41,5.42,129704,0
+RBBN.US,D,20180521,000000,5.44,5.52,5.42,5.51,178911,0
+RBBN.US,D,20180522,000000,5.52,5.56,5.46,5.51,262419,0
+RBBN.US,D,20180523,000000,5.51,5.785,5.51,5.77,198743,0
+RBBN.US,D,20180524,000000,5.76,5.79,5.65,5.78,159603,0
+RBBN.US,D,20180525,000000,5.75,5.83,5.7,5.81,261585,0
+RBBN.US,D,20180529,000000,5.77,5.85,5.72,5.8,132673,0
+RBBN.US,D,20180530,000000,5.83,6.01,5.83,5.98,280968,0
+RBBN.US,D,20180531,000000,6.01,6.13,6.0031,6.06,338522,0
+RBBN.US,D,20180601,000000,6.1,6.22,6.1,6.13,259103,0
+RBBN.US,D,20180604,000000,6.14,6.25,6.14,6.17,170235,0
+RBBN.US,D,20180605,000000,6.17,6.29,6.14,6.19,203896,0
+RBBN.US,D,20180606,000000,6.21,6.25,6.17,6.21,114924,0
+RBBN.US,D,20180607,000000,6.22,6.27,6.1301,6.16,162875,0
+RBBN.US,D,20180608,000000,6.16,6.22,6.09,6.13,201208,0
+RBBN.US,D,20180611,000000,6.15,6.41,6.15,6.33,283590,0
+RBBN.US,D,20180612,000000,6.36,6.66,6.36,6.66,244930,0
+RBBN.US,D,20180613,000000,6.63,6.7799,6.6,6.65,211055,0
+RBBN.US,D,20180614,000000,6.69,6.7998,6.65,6.73,256900,0
+RBBN.US,D,20180615,000000,6.69,6.8,6.59,6.6,244838,0
+RBBN.US,D,20180618,000000,6.55,6.61,6.5,6.53,235218,0
+RBBN.US,D,20180619,000000,6.5,6.58,6.39,6.54,225036,0
+RBBN.US,D,20180620,000000,6.55,6.72,6.48,6.64,269606,0
+RBBN.US,D,20180621,000000,6.66,6.66,6.45,6.56,334354,0
+RBBN.US,D,20180622,000000,6.55,6.65,6.435,6.6,988076,0
+RBBN.US,D,20180625,000000,6.57,6.64,6.36,6.52,431407,0
+RBBN.US,D,20180626,000000,6.53,7.11,6.52,7.02,414404,0
+RBBN.US,D,20180627,000000,6.99,7.28,6.7224,7,253580,0
+RBBN.US,D,20180628,000000,6.99,7.09,6.521,7.04,257401,0
+RBBN.US,D,20180629,000000,7.07,7.1777,6.99,7.12,292515,0
+RBBN.US,D,20180702,000000,7.09,7.25,6.92,7.25,182174,0
+RBBN.US,D,20180703,000000,7.29,7.33,7.15,7.18,122468,0
+RBBN.US,D,20180705,000000,7.22,7.35,7.21,7.31,188813,0
+RBBN.US,D,20180706,000000,7.26,7.43,7.26,7.38,176648,0
+RBBN.US,D,20180709,000000,7.43,7.55,7.37,7.39,173025,0
+RBBN.US,D,20180710,000000,7.4,7.52,7.37,7.42,171722,0
+RBBN.US,D,20180711,000000,7.38,7.47,7.19,7.31,217390,0
+RBBN.US,D,20180712,000000,7.34,7.46,7.28,7.42,170297,0
+RBBN.US,D,20180713,000000,7.41,7.47,7.3,7.36,101767,0
+RBBN.US,D,20180716,000000,7.35,7.35,7.19,7.3,181003,0
+RBBN.US,D,20180717,000000,7.29,7.36,7.27,7.29,118776,0
+RBBN.US,D,20180718,000000,7.29,7.29,7.07,7.17,181231,0
+RBBN.US,D,20180719,000000,7.17,7.23,7.1,7.14,101018,0
+RBBN.US,D,20180720,000000,7.12,7.18,7.01,7.13,133276,0
+RBBN.US,D,20180723,000000,7.15,7.36,7,7.22,187759,0
+RBBN.US,D,20180724,000000,7.26,7.31,7.11,7.3,138863,0
+RBBN.US,D,20180725,000000,7.28,7.37,7.17,7.3,186143,0
+RBBN.US,D,20180726,000000,7.29,7.38,7.22,7.28,142678,0
+RBBN.US,D,20180727,000000,7.33,7.33,7.06,7.1,207341,0
+RBBN.US,D,20180730,000000,7.1,7.22,7.06,7.14,149769,0
+RBBN.US,D,20180731,000000,7.39,7.45,6.3625,6.785,514944,0
+RBBN.US,D,20180801,000000,7.47,7.47,6.82,6.955,454528,0
+RBBN.US,D,20180802,000000,6.97,7.125,6.91,7.04,278687,0
+RBBN.US,D,20180803,000000,7.03,7.04,6.88,6.93,162072,0
+RBBN.US,D,20180806,000000,6.91,7.12,6.91,6.95,109198,0
+RBBN.US,D,20180807,000000,6.97,7.04,6.71,6.84,324096,0
+RBBN.US,D,20180808,000000,6.86,6.99,6.76,6.95,211786,0
+RBBN.US,D,20180809,000000,6.92,7.03,6.8,6.97,164196,0
+RBBN.US,D,20180810,000000,6.97,7.01,6.91,6.99,140117,0
+RBBN.US,D,20180813,000000,7.46,7.66,7.15,7.24,714386,0
+RBBN.US,D,20180814,000000,7.23,7.69,7.19,7.57,1320098,0
+RBBN.US,D,20180815,000000,7.65,7.75,7.39,7.52,442713,0
+RBBN.US,D,20180816,000000,7.59,7.68,7.56,7.59,204766,0
+RBBN.US,D,20180817,000000,7.55,7.66,7.44,7.49,268871,0
+RBBN.US,D,20180820,000000,7.55,7.79,7.46,7.66,402624,0
+RBBN.US,D,20180821,000000,7.65,7.83,7.65,7.78,232532,0
+RBBN.US,D,20180822,000000,7.76,7.89,7.47,7.59,653466,0
+RBBN.US,D,20180823,000000,7.59,7.88,7.55,7.7,203490,0
+RBBN.US,D,20180824,000000,7.72,7.7959,7.62,7.63,179858,0
+RBBN.US,D,20180827,000000,7.47,7.63,7.06,7.14,479264,0
+RBBN.US,D,20180828,000000,7.18,7.2,7.1011,7.13,171136,0
+RBBN.US,D,20180829,000000,7.15,7.16,7.022,7.07,198974,0
+RBBN.US,D,20180830,000000,7.15,7.15,6.9,6.91,233670,0
+RBBN.US,D,20180831,000000,6.91,7.09,6.8,6.92,264965,0
+RBBN.US,D,20180904,000000,6.92,6.98,6.71,6.75,330382,0
+RBBN.US,D,20180905,000000,6.72,6.99,6.6,6.96,437830,0
+RBBN.US,D,20180906,000000,6.94,7.03,6.88,6.91,137388,0
+RBBN.US,D,20180907,000000,6.91,6.93,6.75,6.84,157144,0
+RBBN.US,D,20180910,000000,6.84,6.94,6.74,6.78,98624,0
+RBBN.US,D,20180911,000000,6.8,6.8486,6.65,6.77,146146,0
+RBBN.US,D,20180912,000000,6.77,6.77,6.65,6.67,94516,0
+RBBN.US,D,20180913,000000,6.67,6.82,6.61,6.72,124983,0
+RBBN.US,D,20180914,000000,6.73,6.78,6.66,6.67,132912,0
+RBBN.US,D,20180917,000000,6.68,6.88,6.63,6.79,188412,0
+RBBN.US,D,20180918,000000,6.81,6.92,6.788,6.81,146827,0
+RBBN.US,D,20180919,000000,6.8,6.87,6.74,6.79,134875,0
+RBBN.US,D,20180920,000000,6.84,6.95,6.78,6.87,106988,0
+RBBN.US,D,20180921,000000,6.88,7.05,6.82,7.04,696078,0
+RBBN.US,D,20180924,000000,7.05,7.09,6.94,7.03,204413,0
+RBBN.US,D,20180925,000000,7.03,7.09,6.95,6.97,98969,0
+RBBN.US,D,20180926,000000,6.99,7,6.78,6.8,132406,0
+RBBN.US,D,20180927,000000,6.83,6.86,6.765,6.78,92698,0
+RBBN.US,D,20180928,000000,6.77,6.84,6.7,6.83,114549,0
+RBBN.US,D,20181001,000000,6.83,6.89,6.76,6.79,134901,0
+RBBN.US,D,20181002,000000,6.77,6.795,6.67,6.68,102875,0
+RBBN.US,D,20181003,000000,6.71,6.78,6.63,6.78,102400,0
+RBBN.US,D,20181004,000000,6.77,6.77,6.65,6.7,91097,0
+RBBN.US,D,20181005,000000,6.69,6.69,6.45,6.51,147867,0
+RBBN.US,D,20181008,000000,6.51,6.6,6.33,6.35,268740,0
+RBBN.US,D,20181009,000000,6.32,6.355,6.21,6.23,263308,0
+RBBN.US,D,20181010,000000,6.2,6.38,5.95,5.95,318753,0
+RBBN.US,D,20181011,000000,5.89,6.1367,5.81,5.85,184831,0
+RBBN.US,D,20181012,000000,5.98,6.08,5.79,5.82,273921,0
+RBBN.US,D,20181015,000000,5.8,5.83,5.72,5.73,309295,0
+RBBN.US,D,20181016,000000,5.8,6.07,5.76,5.99,122608,0
+RBBN.US,D,20181017,000000,5.95,5.98,5.82,5.88,97319,0
+RBBN.US,D,20181018,000000,5.87,5.93,5.68,5.72,182079,0
+RBBN.US,D,20181019,000000,5.71,5.86,5.6,5.65,184756,0
+RBBN.US,D,20181022,000000,5.75,5.92,5.65,5.86,257561,0
+RBBN.US,D,20181023,000000,5.75,5.88,5.64,5.86,170035,0
+RBBN.US,D,20181024,000000,5.88,5.9968,5.6,5.61,166533,0
+RBBN.US,D,20181025,000000,5.65,5.78,5.57,5.63,169505,0
+RBBN.US,D,20181026,000000,5.61,5.68,5.44,5.53,172396,0
+RBBN.US,D,20181029,000000,5.55,5.75,5.45,5.49,167799,0
+RBBN.US,D,20181030,000000,5.47,5.76,5.47,5.65,424256,0
+RBBN.US,D,20181031,000000,6.92,7.2,6.31,6.8,1179327,0
+RBBN.US,D,20181101,000000,6.72,6.89,6.645,6.75,306614,0
+RBBN.US,D,20181102,000000,6.72,6.83,6.52,6.75,262169,0
+RBBN.US,D,20181105,000000,6.76,6.82,6.63,6.71,160023,0
+RBBN.US,D,20181106,000000,6.65,6.92,6.6,6.77,219401,0
+RBBN.US,D,20181107,000000,6.84,6.9229,6.71,6.8,395778,0
+RBBN.US,D,20181108,000000,6.82,7,6.57,6.93,313889,0
+RBBN.US,D,20181109,000000,6.9,7,6.71,6.75,320393,0
+RBBN.US,D,20181112,000000,6.77,6.77,6.61,6.63,360576,0
+RBBN.US,D,20181113,000000,6.15,6.55,4.96,6.2,4410144,0
+RBBN.US,D,20181114,000000,6.28,6.38,5.95,6.12,462685,0
+RBBN.US,D,20181115,000000,6.11,6.24,5.9,5.91,366857,0
+RBBN.US,D,20181116,000000,5.84,5.935,5.66,5.74,729952,0
+RBBN.US,D,20181119,000000,5.75,5.84,5.69,5.72,338906,0
+RBBN.US,D,20181120,000000,5.62,5.83,5.6,5.76,332308,0
+RBBN.US,D,20181121,000000,5.83,5.91,5.66,5.74,242751,0
+RBBN.US,D,20181123,000000,5.68,5.87,5.6375,5.72,123741,0
+RBBN.US,D,20181126,000000,5.75,5.77,5.585,5.61,270810,0
+RBBN.US,D,20181127,000000,5.63,5.69,5.52,5.53,212234,0
+RBBN.US,D,20181128,000000,5.55,5.57,5.33,5.48,297174,0
+RBBN.US,D,20181129,000000,5.48,5.6,5.45,5.54,258742,0
+RBBN.US,D,20181130,000000,5.5,5.6,5.27,5.34,374253,0
+RBBN.US,D,20181203,000000,5.45,5.56,5.3,5.38,267037,0
+RBBN.US,D,20181204,000000,5.39,5.45,5.19,5.19,355334,0
+RBBN.US,D,20181206,000000,5.1,5.22,5.05,5.21,239457,0
+RBBN.US,D,20181207,000000,5.2,5.33,5.05,5.09,161293,0
+RBBN.US,D,20181210,000000,5.08,5.235,5.05,5.23,254448,0
+RBBN.US,D,20181211,000000,5.29,5.31,5.135,5.23,203860,0
+RBBN.US,D,20181212,000000,5.27,5.55,5.24,5.53,222031,0
+RBBN.US,D,20181213,000000,5.53,5.56,5.435,5.47,285850,0
+RBBN.US,D,20181214,000000,5.42,5.46,5.3,5.37,175579,0
+RBBN.US,D,20181217,000000,5.38,5.38,5.13,5.19,271328,0
+RBBN.US,D,20181218,000000,5.25,5.29,5.09,5.12,186807,0
+RBBN.US,D,20181219,000000,5.12,5.21,5.01,5.07,233562,0
+RBBN.US,D,20181220,000000,5.07,5.14,4.96,5.03,168498,0
+RBBN.US,D,20181221,000000,5.03,5.08,4.76,4.82,594107,0
+RBBN.US,D,20181224,000000,4.81,4.87,4.73,4.78,122614,0
+RBBN.US,D,20181226,000000,4.75,4.905,4.62,4.88,291233,0
+RBBN.US,D,20181227,000000,4.82,5.25,4.82,5.12,650496,0
+RBBN.US,D,20181228,000000,5.14,5.19,4.99,5.09,236229,0
+RBBN.US,D,20181231,000000,5.08,5.1,4.65,4.82,822924,0
+RBBN.US,D,20190102,000000,4.74,5.19,4.6372,5.17,286961,0
+RBBN.US,D,20190103,000000,5.14,5.23,4.95,4.95,140731,0
+RBBN.US,D,20190104,000000,5.02,5.15,4.98,5.08,165661,0
+RBBN.US,D,20190107,000000,5.06,5.27,4.99,5.2,133089,0
+RBBN.US,D,20190108,000000,5.2,5.38,5.2,5.36,228554,0
+RBBN.US,D,20190109,000000,5.41,5.47,5.28,5.31,116754,0
+RBBN.US,D,20190110,000000,5.28,5.34,5.18,5.23,207403,0
+RBBN.US,D,20190111,000000,5.2,5.305,5.2,5.26,118181,0
+RBBN.US,D,20190114,000000,5.23,5.41,5.21,5.34,236760,0
+RBBN.US,D,20190115,000000,5.42,5.7999,5.42,5.69,358059,0
+RBBN.US,D,20190116,000000,5.7,5.7558,5.5,5.62,249176,0
+RBBN.US,D,20190117,000000,5.59,5.7,5.445,5.65,168252,0
+RBBN.US,D,20190118,000000,5.75,5.77,5.58,5.67,221398,0
+RBBN.US,D,20190122,000000,5.53,5.68,5.49,5.53,217827,0
+RBBN.US,D,20190123,000000,5.56,5.68,5.49,5.52,230651,0
+RBBN.US,D,20190124,000000,5.53,5.66,5.49,5.55,246715,0
+RBBN.US,D,20190125,000000,5.56,5.71,5.55,5.57,219510,0
+RBBN.US,D,20190128,000000,5.6,5.6,5.47,5.48,252632,0
+RBBN.US,D,20190129,000000,5.47,5.62,5.47,5.55,413379,0
+RBBN.US,D,20190130,000000,5.61,5.61,5.5,5.54,254431,0
+RBBN.US,D,20190131,000000,5.57,5.61,5.52,5.58,380580,0
+RBBN.US,D,20190201,000000,5.63,5.65,5.52,5.6,282470,0
+RBBN.US,D,20190204,000000,5.65,5.67,5.53,5.61,491892,0
+RBBN.US,D,20190205,000000,5.6,5.65,5.49,5.49,159414,0
+RBBN.US,D,20190206,000000,5.49,5.545,5.45,5.49,188156,0
+RBBN.US,D,20190207,000000,5.43,5.4637,5.3,5.37,137372,0
+RBBN.US,D,20190208,000000,5.36,5.47,5.36,5.41,91828,0
+RBBN.US,D,20190211,000000,5.45,5.47,5.32,5.43,139686,0
+RBBN.US,D,20190212,000000,5.43,5.53,5.4,5.44,178897,0
+RBBN.US,D,20190213,000000,5.44,5.66,5.43,5.57,337791,0
+RBBN.US,D,20190214,000000,5.54,5.75,5.54,5.67,380909,0
+RBBN.US,D,20190215,000000,5.67,5.87,5.61,5.82,365201,0
+RBBN.US,D,20190219,000000,5.8,6.56,5.8,6.15,880589,0
+RBBN.US,D,20190220,000000,6.14,6.23,5.95,6.07,354908,0
+RBBN.US,D,20190221,000000,5.65,5.93,5.21,5.36,784363,0
+RBBN.US,D,20190222,000000,5.38,5.6,5.28,5.56,431179,0
+RBBN.US,D,20190225,000000,5.62,5.78,5.2,5.26,1034375,0
+RBBN.US,D,20190226,000000,5.27,5.46,5.25,5.32,822491,0
+RBBN.US,D,20190227,000000,5.31,5.38,5.29,5.33,267767,0
+RBBN.US,D,20190228,000000,5.33,5.35,5.14,5.15,449045,0
+RBBN.US,D,20190301,000000,5.19,5.2205,5.03,5.05,479665,0
+RBBN.US,D,20190304,000000,5.05,5.28,5.05,5.19,346327,0
+RBBN.US,D,20190305,000000,5.2,5.27,5.095,5.18,145542,0
+RBBN.US,D,20190306,000000,5.18,5.18,5.01,5.09,224093,0
+RBBN.US,D,20190307,000000,5.08,5.13,5,5,220489,0
+RBBN.US,D,20190308,000000,4.97,5.0316,4.92,4.97,260600,0
+RBBN.US,D,20190311,000000,4.99,5.13,4.95,5.11,706037,0
+RBBN.US,D,20190312,000000,5.11,5.15,5.05,5.09,280386,0
+RBBN.US,D,20190313,000000,5.09,5.165,5.06,5.15,318168,0
+RBBN.US,D,20190314,000000,5.16,5.2,5.08,5.13,155954,0
+RBBN.US,D,20190315,000000,5.17,5.24,5.1401,5.22,510311,0
+RBBN.US,D,20190318,000000,5.21,5.27,5.17,5.26,166917,0
+RBBN.US,D,20190319,000000,5.27,5.34,5.23,5.24,220708,0
+RBBN.US,D,20190320,000000,5.2,5.27,5.155,5.17,229685,0
+RBBN.US,D,20190321,000000,5.16,5.24,5.16,5.23,302000,0
+RBBN.US,D,20190322,000000,5.23,5.25,5.02,5.02,267824,0
+RBBN.US,D,20190325,000000,5.02,5.1,4.93,5.08,219447,0
+RBBN.US,D,20190326,000000,5.1,5.21,5.07,5.21,237750,0
+RBBN.US,D,20190327,000000,5.21,5.23,5.01,5.07,291315,0
+RBBN.US,D,20190328,000000,5.1,5.17,5.05,5.11,232089,0
+RBBN.US,D,20190329,000000,5.16,5.24,5.1108,5.15,600419,0
+RBBN.US,D,20190401,000000,5.16,5.23,5.13,5.18,413854,0
+RBBN.US,D,20190402,000000,5.19,5.27,5.13,5.16,396392,0
+RBBN.US,D,20190403,000000,5.18,5.29,5.145,5.17,443192,0
+RBBN.US,D,20190404,000000,5.17,5.22,5.1,5.2,350287,0
+RBBN.US,D,20190405,000000,5.22,5.25,5.16,5.19,365666,0
+RBBN.US,D,20190408,000000,5.15,5.23,5.11,5.18,161330,0
+RBBN.US,D,20190409,000000,5.16,5.22,5.12,5.13,388678,0
+RBBN.US,D,20190410,000000,5.15,5.25,5.15,5.2,290059,0
+RBBN.US,D,20190411,000000,5.21,5.26,5.15,5.18,197501,0
+RBBN.US,D,20190412,000000,5.2,5.22,5.1,5.11,250067,0
+RBBN.US,D,20190415,000000,5.11,5.205,5.11,5.16,231074,0
+RBBN.US,D,20190416,000000,5.15,5.27,5.11,5.12,160716,0
+RBBN.US,D,20190417,000000,5.15,5.2,5.07,5.17,174500,0
+RBBN.US,D,20190418,000000,5.15,5.22,5.15,5.22,280513,0
+RBBN.US,D,20190422,000000,5.19,5.26,5.04,5.24,372868,0
+RBBN.US,D,20190423,000000,5.24,5.38,5.2,5.34,317139,0
+RBBN.US,D,20190424,000000,5.33,5.405,5.32,5.34,119098,0
+RBBN.US,D,20190425,000000,5.33,5.3567,5.14,5.27,126566,0
+RBBN.US,D,20190426,000000,5.32,5.55,5.3,5.4,361193,0
+RBBN.US,D,20190429,000000,5.4,5.48,5.3,5.4,124672,0
+RBBN.US,D,20190430,000000,5.4,5.51,5.3,5.36,279100,0
+RBBN.US,D,20190501,000000,5.39,5.42,5.32,5.36,145625,0
+RBBN.US,D,20190502,000000,5.35,5.38,5.29,5.32,390859,0
+RBBN.US,D,20190503,000000,4.9,4.99,4.5203,4.74,1022410,0
+RBBN.US,D,20190506,000000,4.69,4.75,4.61,4.73,494952,0
+RBBN.US,D,20190507,000000,4.67,4.77,4.64,4.74,434425,0
+RBBN.US,D,20190508,000000,4.75,4.75,4.61,4.71,745075,0
+RBBN.US,D,20190509,000000,4.71,4.76,4.52,4.73,423429,0
+RBBN.US,D,20190510,000000,4.78,4.88,4.74,4.83,435993,0
+RBBN.US,D,20190513,000000,4.76,4.85,4.68,4.74,272534,0
+RBBN.US,D,20190514,000000,4.8,4.94,4.74,4.92,987056,0
+RBBN.US,D,20190515,000000,4.85,5.18,4.85,5.15,589998,0
+RBBN.US,D,20190516,000000,5.23,5.26,5.115,5.18,878448,0
+RBBN.US,D,20190517,000000,5.14,5.17,4.875,4.89,273656,0
+RBBN.US,D,20190520,000000,4.86,4.9,4.83,4.88,189060,0
+RBBN.US,D,20190521,000000,4.89,4.99,4.89,4.96,294483,0
+RBBN.US,D,20190522,000000,4.92,4.96,4.77,4.79,239494,0
+RBBN.US,D,20190523,000000,4.77,4.82,4.585,4.63,270680,0
+RBBN.US,D,20190524,000000,4.66,4.75,4.61,4.62,395136,0
+RBBN.US,D,20190528,000000,4.63,4.66,4.52,4.55,139846,0
+RBBN.US,D,20190529,000000,4.52,4.56,4.39,4.45,461568,0
+RBBN.US,D,20190530,000000,4.45,4.49,4.34,4.41,258374,0
+RBBN.US,D,20190531,000000,4.37,4.37,4.25,4.27,385179,0
+RBBN.US,D,20190603,000000,4.25,4.35,4.25,4.31,293005,0
+RBBN.US,D,20190604,000000,4.33,4.47,4.26,4.45,197189,0
+RBBN.US,D,20190605,000000,4.47,4.47,4.36,4.37,179072,0
+RBBN.US,D,20190606,000000,4.36,4.4,4.23,4.3,446768,0
+RBBN.US,D,20190607,000000,4.32,4.355,4.28,4.32,125839,0
+RBBN.US,D,20190610,000000,4.32,4.47,4.32,4.39,153161,0
+RBBN.US,D,20190611,000000,4.4,4.57,4.39,4.55,250067,0
+RBBN.US,D,20190612,000000,4.56,4.66,4.52,4.63,329061,0
+RBBN.US,D,20190613,000000,4.65,4.77,4.65,4.76,331804,0
+RBBN.US,D,20190614,000000,4.74,4.75,4.65,4.69,260758,0
+RBBN.US,D,20190617,000000,4.7,4.76,4.58,4.62,232043,0
+RBBN.US,D,20190618,000000,4.62,4.8,4.57,4.76,157345,0
+RBBN.US,D,20190619,000000,4.73,4.765,4.66,4.69,204472,0
+RBBN.US,D,20190620,000000,4.76,4.85,4.76,4.77,211475,0
+RBBN.US,D,20190621,000000,4.74,4.765,4.625,4.66,1377656,0
+RBBN.US,D,20190624,000000,4.67,4.77,4.66,4.75,220498,0
+RBBN.US,D,20190625,000000,4.75,4.77,4.67,4.69,258077,0
+RBBN.US,D,20190626,000000,4.73,4.855,4.73,4.82,252120,0
+RBBN.US,D,20190627,000000,4.83,4.89,4.8193,4.89,139514,0
+RBBN.US,D,20190628,000000,4.89,4.99,4.87,4.89,934160,0
+RBBN.US,D,20190701,000000,4.9,5.01,4.855,4.97,231067,0
+RBBN.US,D,20190702,000000,4.99,5.01,4.87,4.915,203947,0
+RBBN.US,D,20190703,000000,4.92,5,4.89,4.91,158824,0
+RBBN.US,D,20190705,000000,4.9,4.915,4.81,4.9,139417,0
+RBBN.US,D,20190708,000000,4.89,4.89,4.785,4.86,191484,0
+RBBN.US,D,20190709,000000,4.86,4.89,4.82,4.86,173393,0
+RBBN.US,D,20190710,000000,4.91,4.99,4.86,4.97,178451,0
+RBBN.US,D,20190711,000000,4.97,5.015,4.86,4.91,182117,0
+RBBN.US,D,20190712,000000,4.9,5.06,4.9,5.02,247697,0
+RBBN.US,D,20190715,000000,5.02,5.0549,4.95,4.99,104477,0
+RBBN.US,D,20190716,000000,4.99,5.06,4.92,4.92,307965,0
+RBBN.US,D,20190717,000000,4.92,4.96,4.88,4.9,178758,0
+RBBN.US,D,20190718,000000,4.9,4.95,4.87,4.88,132862,0
+RBBN.US,D,20190719,000000,4.85,4.93,4.82,4.91,136419,0
+RBBN.US,D,20190722,000000,4.91,5,4.86,4.9,419488,0
+RBBN.US,D,20190723,000000,4.92,4.94,4.86,4.87,153280,0
+RBBN.US,D,20190724,000000,4.86,4.95,4.855,4.91,199925,0
+RBBN.US,D,20190725,000000,4.93,4.95,4.855,4.89,206500,0
+RBBN.US,D,20190726,000000,4.91,4.97,4.91,4.91,169437,0
+RBBN.US,D,20190729,000000,4.97,5,4.83,4.88,408985,0
+RBBN.US,D,20190730,000000,4.85,4.96,4.83,4.91,371252,0
+RBBN.US,D,20190731,000000,4.89,5.04,4.89,4.92,313734,0
+RBBN.US,D,20190801,000000,5.04,5.46,5.04,5.1,770974,0
+RBBN.US,D,20190802,000000,5.17,5.45,5.12,5.36,973380,0
+RBBN.US,D,20190805,000000,5.28,5.36,5.155,5.22,351177,0
+RBBN.US,D,20190806,000000,5.22,5.39,5.22,5.38,291857,0
+RBBN.US,D,20190807,000000,5.29,5.49,5.29,5.36,363616,0
+RBBN.US,D,20190808,000000,5.35,5.42,5.335,5.41,463786,0
+RBBN.US,D,20190809,000000,5.38,5.45,5.36,5.39,347526,0
+RBBN.US,D,20190812,000000,5.36,5.48,5.335,5.34,328870,0
+RBBN.US,D,20190813,000000,5.34,5.41,5.27,5.31,248072,0
+RBBN.US,D,20190814,000000,5.25,5.29,5.175,5.26,203578,0
+RBBN.US,D,20190815,000000,5.26,5.32,5.13,5.22,269958,0
+RBBN.US,D,20190816,000000,5.27,5.3,5.225,5.25,157434,0
+RBBN.US,D,20190819,000000,5.27,5.49,5.27,5.4,269834,0
+RBBN.US,D,20190820,000000,5.4,5.462,5.35,5.38,204496,0
+RBBN.US,D,20190821,000000,5.41,5.52,5.335,5.51,243123,0
+RBBN.US,D,20190822,000000,5.54,5.54,5.36,5.37,173355,0
+RBBN.US,D,20190823,000000,5.34,5.38,5.12,5.12,194760,0
+RBBN.US,D,20190826,000000,5.16,5.24,5.07,5.13,127350,0
+RBBN.US,D,20190827,000000,5.18,5.2,5.09,5.14,314772,0
+RBBN.US,D,20190828,000000,5.15,5.245,5.15,5.19,116406,0
+RBBN.US,D,20190829,000000,5.23,5.42,5.23,5.23,153761,0
+RBBN.US,D,20190830,000000,5.27,5.27,5.05,5.17,170635,0
+RBBN.US,D,20190903,000000,5.13,5.205,5.0215,5.07,225192,0
+RBBN.US,D,20190904,000000,5.13,5.23,5.12,5.14,154744,0
+RBBN.US,D,20190905,000000,5.21,5.37,5.15,5.27,186866,0
+RBBN.US,D,20190906,000000,5.3,5.36,5.2,5.31,157966,0
+RBBN.US,D,20190909,000000,5.32,5.41,5.27,5.31,186009,0
+RBBN.US,D,20190910,000000,5.3,5.42,5.25,5.32,207267,0
+RBBN.US,D,20190911,000000,5.34,5.6,5.3,5.6,307836,0
+RBBN.US,D,20190912,000000,5.61,5.67,5.5,5.62,252509,0
+RBBN.US,D,20190913,000000,5.56,5.7,5.53,5.63,191158,0
+RBBN.US,D,20190916,000000,5.62,5.75,5.6,5.74,187590,0
+RBBN.US,D,20190917,000000,5.7,5.77,5.61,5.75,168534,0
+RBBN.US,D,20190918,000000,5.76,5.85,5.715,5.84,484227,0
+RBBN.US,D,20190919,000000,5.79,5.88,5.78,5.82,337240,0
+RBBN.US,D,20190920,000000,5.81,5.87,5.74,5.78,482506,0
+RBBN.US,D,20190923,000000,5.75,5.75,5.62,5.665,184304,0
+RBBN.US,D,20190924,000000,5.68,5.73,5.64,5.725,268032,0
+RBBN.US,D,20190925,000000,5.69,5.93,5.69,5.865,187853,0
+RBBN.US,D,20190926,000000,5.83,5.83,5.67,5.74,143566,0
+RBBN.US,D,20190927,000000,5.72,5.85,5.7,5.79,229121,0
+RBBN.US,D,20190930,000000,5.77,5.9,5.75,5.84,252334,0
+RBBN.US,D,20191001,000000,5.86,5.92,5.73,5.74,435505,0
+RBBN.US,D,20191002,000000,5.7,5.71,5.445,5.56,236403,0
+RBBN.US,D,20191003,000000,5.55,5.57,5.48,5.57,128274,0
+RBBN.US,D,20191004,000000,5.56,5.6,5.51,5.53,120004,0
+RBBN.US,D,20191007,000000,5.5,5.52,5.39,5.4,127388,0
+RBBN.US,D,20191008,000000,5.36,5.42,5.26,5.3,122101,0
+RBBN.US,D,20191009,000000,5.34,5.38,5.28,5.29,147743,0
+RBBN.US,D,20191010,000000,5.31,5.365,5.3,5.33,207611,0
+RBBN.US,D,20191011,000000,5.4,5.48,5.36,5.425,255986,0
+RBBN.US,D,20191014,000000,5.41,5.55,5.4,5.52,94823,0
+RBBN.US,D,20191015,000000,5.48,5.62,5.48,5.525,151168,0
+RBBN.US,D,20191016,000000,5.49,5.61,5.49,5.55,72928,0
+RBBN.US,D,20191017,000000,5.57,5.64,5.54,5.61,159165,0
+RBBN.US,D,20191018,000000,5.58,5.65,5.53,5.56,192082,0
+RBBN.US,D,20191021,000000,5.62,5.69,5.58,5.62,137520,0
+RBBN.US,D,20191022,000000,5.61,5.61,5.44,5.45,95063,0
+RBBN.US,D,20191023,000000,5.45,5.46,5.38,5.42,125469,0
+RBBN.US,D,20191024,000000,5.43,5.44,5.325,5.41,149030,0
+RBBN.US,D,20191025,000000,5.39,5.5,5.39,5.47,136237,0
+RBBN.US,D,20191028,000000,5.45,5.525,5.41,5.44,225321,0
+RBBN.US,D,20191029,000000,5.4,5.45,5.29,5.38,275060,0
+RBBN.US,D,20191030,000000,5.38,5.49,5.37,5.48,139593,0
+RBBN.US,D,20191031,000000,4.52,4.69,4.26,4.29,1212109,0
+RBBN.US,D,20191101,000000,4.36,4.57,4.31,4.495,758310,0
+RBBN.US,D,20191104,000000,4.48,4.54,4.32,4.34,414923,0
+RBBN.US,D,20191105,000000,4.33,4.4,4.28,4.34,660155,0
+RBBN.US,D,20191106,000000,4.36,4.36,4.22,4.25,676591,0
+RBBN.US,D,20191107,000000,4.27,4.34,4.17,4.2,669441,0
+RBBN.US,D,20191108,000000,4.2,4.21,4.13,4.17,452253,0
+RBBN.US,D,20191111,000000,4.16,4.17,4.03,4.07,625852,0
+RBBN.US,D,20191112,000000,4.08,4.15,4.06,4.1,357811,0
+RBBN.US,D,20191113,000000,4.05,4.1,4.03,4.05,229238,0
+RBBN.US,D,20191114,000000,4.05,4.06,2.94,3,2342926,0
+RBBN.US,D,20191115,000000,2.99,3.0078,2.7,2.75,1315388,0
+RBBN.US,D,20191118,000000,2.75,2.78,2.65,2.74,827254,0
+RBBN.US,D,20191119,000000,2.72,2.75,2.62,2.65,625802,0
+RBBN.US,D,20191120,000000,2.65,2.65,2.55,2.61,543421,0
+RBBN.US,D,20191121,000000,2.56,2.64,2.44,2.62,903891,0
+RBBN.US,D,20191122,000000,2.66,2.865,2.65,2.81,627103,0
+RBBN.US,D,20191125,000000,2.81,2.96,2.7,2.885,713466,0
+RBBN.US,D,20191126,000000,2.84,3.04,2.77,2.87,882616,0
+RBBN.US,D,20191127,000000,2.85,3.01,2.82,2.93,931738,0
+RBBN.US,D,20191129,000000,2.93,2.93,2.85,2.93,359832,0
+RBBN.US,D,20191202,000000,2.92,2.98,2.87,2.93,430429,0
+RBBN.US,D,20191203,000000,2.91,3,2.885,2.93,533875,0
+RBBN.US,D,20191204,000000,2.93,2.93,2.8,2.82,538156,0
+RBBN.US,D,20191205,000000,2.83,2.83,2.75,2.77,574880,0
+RBBN.US,D,20191206,000000,2.81,2.86,2.77,2.82,437477,0
+RBBN.US,D,20191209,000000,2.83,2.84,2.76,2.77,310238,0
+RBBN.US,D,20191210,000000,2.78,2.78,2.62,2.72,385254,0
+RBBN.US,D,20191211,000000,2.72,2.79,2.66,2.79,366263,0
+RBBN.US,D,20191212,000000,2.77,2.9,2.755,2.89,359924,0
+RBBN.US,D,20191213,000000,2.89,2.89,2.77,2.8,562539,0
+RBBN.US,D,20191216,000000,2.8,2.95,2.77,2.8,698473,0
+RBBN.US,D,20191217,000000,2.8,2.98,2.77,2.87,805808,0
+RBBN.US,D,20191218,000000,2.9,2.96,2.83,2.85,611272,0
+RBBN.US,D,20191219,000000,2.84,2.84,2.725,2.73,848655,0
+RBBN.US,D,20191220,000000,2.73,2.92,2.7,2.88,1491527,0
+RBBN.US,D,20191223,000000,2.87,3.3,2.81,3.08,806332,0
+RBBN.US,D,20191224,000000,3.08,3.19,3.06,3.18,569037,0
+RBBN.US,D,20191226,000000,3.2,3.2,3.05,3.09,416931,0
+RBBN.US,D,20191227,000000,3.07,3.1,3.03,3.1,285552,0
+RBBN.US,D,20191230,000000,3.1,3.1,2.97,3.08,489691,0
+RBBN.US,D,20191231,000000,3.08,3.1,3.01,3.1,565128,0
+RBBN.US,D,20200102,000000,3.1,3.25,3.015,3.04,449887,0
+RBBN.US,D,20200103,000000,3.05,3.18,3.0406,3.15,339809,0
+RBBN.US,D,20200106,000000,3.12,3.22,3.11,3.19,322489,0
+RBBN.US,D,20200107,000000,3.19,3.22,3.13,3.19,212534,0
+RBBN.US,D,20200108,000000,3.17,3.22,3.1036,3.19,272326,0
+RBBN.US,D,20200109,000000,3.17,3.28,3.15,3.25,300511,0
+RBBN.US,D,20200110,000000,3.24,3.28,3.2,3.24,246086,0
+RBBN.US,D,20200113,000000,3.24,3.28,3.16,3.22,322485,0
+RBBN.US,D,20200114,000000,3.24,3.34,3.2,3.31,341372,0
+RBBN.US,D,20200115,000000,3.3,3.42,3.3,3.38,278541,0
+RBBN.US,D,20200116,000000,3.38,3.44,3.34,3.37,349305,0
+RBBN.US,D,20200117,000000,3.41,3.41,3.19,3.21,361666,0
+RBBN.US,D,20200121,000000,3.21,3.21,3.09,3.13,228563,0
+RBBN.US,D,20200122,000000,3.13,3.15,3.02,3.05,229354,0
+RBBN.US,D,20200123,000000,3.03,3.11,3.02,3.09,398159,0
+RBBN.US,D,20200124,000000,3.1,3.12,3.035,3.07,427284,0
+RBBN.US,D,20200127,000000,3.06,3.06,3.0106,3.02,193754,0
+RBBN.US,D,20200128,000000,3.03,3.12,3.01,3.11,277633,0
+RBBN.US,D,20200129,000000,3.11,3.13,2.86,2.88,387884,0
+RBBN.US,D,20200130,000000,2.95,2.97,2.75,2.78,274235,0
+RBBN.US,D,20200131,000000,2.78,2.9,2.76,2.82,257531,0
+RBBN.US,D,20200203,000000,2.84,2.87,2.75,2.84,343415,0
+RBBN.US,D,20200204,000000,2.85,2.91,2.84,2.89,317958,0
+RBBN.US,D,20200205,000000,2.92,3.03,2.89,3.02,268235,0
+RBBN.US,D,20200206,000000,3.01,3.04,2.94,2.98,181045,0
+RBBN.US,D,20200207,000000,2.99,2.99,2.88,2.92,231419,0
+RBBN.US,D,20200210,000000,2.92,2.995,2.86,2.96,201070,0
+RBBN.US,D,20200211,000000,2.98,3.1,2.9652,3.06,207765,0
+RBBN.US,D,20200212,000000,3.1,3.13,3.04,3.11,228310,0
+RBBN.US,D,20200213,000000,3.09,3.14,3.01,3.14,174040,0
+RBBN.US,D,20200214,000000,3.12,3.19,3.09,3.1,436143,0
+RBBN.US,D,20200218,000000,3.0148,3.13,2.98,3.11,259975,0
+RBBN.US,D,20200219,000000,3.13,3.35,3.06,3.27,507223,0
+RBBN.US,D,20200220,000000,3.1,3.44,2.85,3.23,603915,0
+RBBN.US,D,20200221,000000,3.31,3.59,3.25,3.5,579537,0
+RBBN.US,D,20200224,000000,3.4,3.68,3.3602,3.62,670181,0
+RBBN.US,D,20200225,000000,3.6,3.67,3.49,3.5,619526,0
+RBBN.US,D,20200226,000000,3.55,3.6,3.31,3.36,409561,0
+RBBN.US,D,20200227,000000,3.29,3.34,3.12,3.14,468865,0
+RBBN.US,D,20200228,000000,3.17,3.32,3.14,3.23,375627,0
+RBBN.US,D,20200302,000000,3.18,3.43,3.11,3.42,310790,0
+RBBN.US,D,20200303,000000,3.39,3.45,3.28,3.34,347217,0
+RBBN.US,D,20200304,000000,3.43,3.44,3.29,3.33,227887,0
+RBBN.US,D,20200305,000000,3.25,3.33,2.99,3.15,460962,0
+RBBN.US,D,20200306,000000,3.06,3.2,3,3.14,265186,0
+RBBN.US,D,20200309,000000,2.96,2.96,2.81,2.85,305763,0
+RBBN.US,D,20200310,000000,2.97,2.9926,2.69,2.9,271867,0
+RBBN.US,D,20200311,000000,2.82,2.82,2.57,2.58,277818,0
+RBBN.US,D,20200312,000000,2.51,2.53,2.09,2.17,547657,0
+RBBN.US,D,20200313,000000,2.33,2.44,2.2,2.42,377021,0
+RBBN.US,D,20200316,000000,2,2.53,2,2.16,784765,0
+RBBN.US,D,20200317,000000,2.16,2.26,2,2.2,384948,0
+RBBN.US,D,20200318,000000,2.15,2.24,1.95,2.03,486235,0
+RBBN.US,D,20200319,000000,2.03,2.35,2,2.12,623963,0
+RBBN.US,D,20200320,000000,2.13,2.43,2.1,2.15,541461,0
+RBBN.US,D,20200323,000000,2.23,2.49,2.17,2.47,728943,0
+RBBN.US,D,20200324,000000,2.64,2.71,2.44,2.71,534690,0
+RBBN.US,D,20200325,000000,2.72,2.87,2.55,2.77,431111,0
+RBBN.US,D,20200326,000000,2.79,3.37,2.7501,3.32,1014972,0
+RBBN.US,D,20200327,000000,3.28,3.61,3.2,3.29,2012978,0
+RBBN.US,D,20200330,000000,3.31,3.52,2.99,3.15,572942,0
+RBBN.US,D,20200331,000000,3.13,3.19,2.97,3.03,658971,0
+RBBN.US,D,20200401,000000,2.9,3.02,2.725,2.78,386994,0
+RBBN.US,D,20200402,000000,2.76,2.9503,2.7,2.78,325040,0
+RBBN.US,D,20200403,000000,2.73,2.88,2.67,2.83,437546,0
+RBBN.US,D,20200406,000000,2.95,3.12,2.89,3.08,373493,0
+RBBN.US,D,20200407,000000,3.12,3.17,2.875,2.91,568679,0
+RBBN.US,D,20200408,000000,2.97,3.08,2.9,3.05,378111,0
+RBBN.US,D,20200409,000000,3.1,3.12,2.895,2.96,485740,0
+RBBN.US,D,20200413,000000,2.92,3.06,2.84,3,398433,0
+RBBN.US,D,20200414,000000,3.05,3.09,2.88,3.02,338413,0
+RBBN.US,D,20200415,000000,2.92,3.09,2.795,2.87,306973,0
+RBBN.US,D,20200416,000000,2.85,2.85,2.71,2.83,443037,0
+RBBN.US,D,20200417,000000,2.9,3.16,2.85,3.13,551265,0
+RBBN.US,D,20200420,000000,3.04,3.06,2.9,2.94,265151,0
+RBBN.US,D,20200421,000000,2.86,2.87,2.71,2.77,460313,0
+RBBN.US,D,20200422,000000,2.78,2.93,2.7799,2.86,256999,0
+RBBN.US,D,20200423,000000,2.86,2.98,2.86,2.9,302011,0
+RBBN.US,D,20200424,000000,2.92,2.97,2.835,2.94,262541,0
+RBBN.US,D,20200427,000000,2.92,3.2,2.92,3.18,322032,0
+RBBN.US,D,20200428,000000,3.2,3.515,3.145,3.38,507654,0
+RBBN.US,D,20200429,000000,3.52,3.73,3.45,3.5,922424,0
+RBBN.US,D,20200430,000000,3.41,3.69,3.28,3.645,480527,0
+RBBN.US,D,20200501,000000,3.52,3.52,3.26,3.34,286483,0
+RBBN.US,D,20200504,000000,3.34,3.42,3.28,3.355,208162,0
+RBBN.US,D,20200505,000000,3.43,3.44,3.23,3.26,337886,0
+RBBN.US,D,20200506,000000,3.23,3.29,3.1,3.13,292250,0
+RBBN.US,D,20200507,000000,3.45,3.68,3.315,3.6,914770,0
+RBBN.US,D,20200508,000000,3.59,3.69,3.45,3.69,363698,0
+RBBN.US,D,20200511,000000,3.61,3.61,3.42,3.45,540908,0
+RBBN.US,D,20200512,000000,3.45,3.45,3.28,3.42,526730,0
+RBBN.US,D,20200513,000000,3.4,3.42,3.21,3.32,481457,0
+RBBN.US,D,20200514,000000,3.22,3.36,3.09,3.36,494051,0
+RBBN.US,D,20200515,000000,3.24,3.3899,3.21,3.28,319574,0
+RBBN.US,D,20200518,000000,3.39,3.6,3.39,3.55,445894,0
+RBBN.US,D,20200519,000000,3.55,3.948,3.485,3.9,599368,0
+RBBN.US,D,20200520,000000,3.95,4.14,3.92,4.11,505282,0
+RBBN.US,D,20200521,000000,4.13,4.14,3.83,3.84,389532,0
+RBBN.US,D,20200522,000000,3.84,3.9,3.71,3.875,293912,0
+RBBN.US,D,20200526,000000,4.03,4.11,3.91,4.06,314979,0
+RBBN.US,D,20200527,000000,4.11,4.24,3.92,4.22,417002,0
+RBBN.US,D,20200528,000000,4.22,4.22,4.03,4.11,386649,0
+RBBN.US,D,20200529,000000,4.09,4.43,3.91,4.4,654447,0
+RBBN.US,D,20200601,000000,4.41,4.5,4.3,4.33,434997,0
+RBBN.US,D,20200602,000000,4.34,4.3475,4.15,4.29,334395,0
+RBBN.US,D,20200603,000000,4.33,4.53,4.3,4.46,431566,0
+RBBN.US,D,20200604,000000,4.46,4.6,4.4,4.41,256817,0
+RBBN.US,D,20200605,000000,4.54,4.68,4.47,4.53,432088,0
+RBBN.US,D,20200608,000000,4.56,4.62,4.42,4.525,411483,0
+RBBN.US,D,20200609,000000,4.46,4.58,4.37,4.56,300236,0
+RBBN.US,D,20200610,000000,4.52,4.52,4.025,4.055,374525,0
+RBBN.US,D,20200611,000000,4.01,4.06,3.69,3.71,375117,0
+RBBN.US,D,20200612,000000,3.82,3.92,3.71,3.87,311647,0
+RBBN.US,D,20200615,000000,3.88,4.19,3.84,4.15,365172,0
+RBBN.US,D,20200616,000000,4.35,4.39,4.11,4.25,393918,0
+RBBN.US,D,20200617,000000,3.91,4.17,3.89,4.025,306817,0
+RBBN.US,D,20200618,000000,3.92,4.27,3.92,4.19,705041,0
+RBBN.US,D,20200619,000000,4.2,4.4,4.14,4.37,1779589,0
+RBBN.US,D,20200622,000000,4.3,4.46,4.27,4.43,349993,0
+RBBN.US,D,20200623,000000,4.43,4.47,4.23,4.38,471731,0
+RBBN.US,D,20200624,000000,4.31,4.31,4.03,4.05,500637,0
+RBBN.US,D,20200625,000000,4.03,4.1386,3.895,4,433940,0
+RBBN.US,D,20200626,000000,3.98,3.9895,3.7,3.74,1262771,0
+RBBN.US,D,20200629,000000,3.81,3.99,3.76,3.9,272446,0
+RBBN.US,D,20200630,000000,3.9,3.97,3.83,3.93,322011,0
+RBBN.US,D,20200701,000000,3.92,3.98,3.76,3.8,218970,0
+RBBN.US,D,20200702,000000,3.9,4.08,3.87,3.98,314777,0
+RBBN.US,D,20200706,000000,4.05,4.26,3.8007,4.16,410976,0
+RBBN.US,D,20200707,000000,4.13,4.21,4.03,4.1,291620,0
+RBBN.US,D,20200708,000000,4.1,4.24,4.0726,4.15,295426,0
+RBBN.US,D,20200709,000000,4.13,4.19,3.97,4.1,265977,0
+RBBN.US,D,20200710,000000,4.12,4.18,4.055,4.13,223748,0
+RBBN.US,D,20200713,000000,4.18,4.2,3.83,3.84,282218,0
+RBBN.US,D,20200714,000000,3.9,3.92,3.8,3.89,213584,0
+RBBN.US,D,20200715,000000,3.98,4.11,3.925,3.955,215124,0
+RBBN.US,D,20200716,000000,3.91,3.98,3.81,3.92,187113,0
+RBBN.US,D,20200717,000000,3.91,4.02,3.8501,3.94,184747,0
+RBBN.US,D,20200720,000000,3.91,4.17,3.9,4.14,217148,0
+RBBN.US,D,20200721,000000,4.21,4.3,4.17,4.19,140216,0
+RBBN.US,D,20200722,000000,4.19,4.34,4.19,4.26,134784,0
+RBBN.US,D,20200723,000000,4.24,4.28,4.15,4.225,129470,0
+RBBN.US,D,20200724,000000,4.18,4.19,4.08,4.1,126638,0
+RBBN.US,D,20200727,000000,4.12,4.29,4.12,4.28,107292,0
+RBBN.US,D,20200728,000000,4.27,4.27,4.12,4.13,106066,0
+RBBN.US,D,20200729,000000,4.2,4.3,4.06,4.26,160023,0
+RBBN.US,D,20200730,000000,4.2,4.46,4.16,4.41,220114,0
+RBBN.US,D,20200731,000000,4.33,4.42,4.22,4.4,216825,0
+RBBN.US,D,20200803,000000,4.38,4.71,4.21,4.7,484314,0
+RBBN.US,D,20200804,000000,4.75,4.805,4.5,4.61,312491,0
+RBBN.US,D,20200805,000000,4.72,4.87,4.65,4.75,327872,0
+RBBN.US,D,20200806,000000,5.04,5.64,4.63,4.65,1337210,0
+RBBN.US,D,20200807,000000,4.67,4.725,4.4,4.58,467215,0
+RBBN.US,D,20200810,000000,4.59,4.59,4.37,4.47,216645,0
+RBBN.US,D,20200811,000000,4.49,4.5,4.33,4.45,156805,0
+RBBN.US,D,20200812,000000,4.46,4.54,4.349,4.53,264574,0
+RBBN.US,D,20200813,000000,4.58,4.815,4.57,4.77,404494,0
+RBBN.US,D,20200814,000000,4.75,4.819,4.59,4.775,259309,0
+RBBN.US,D,20200817,000000,4.55,4.695,4.4701,4.53,381925,0
+RBBN.US,D,20200818,000000,4.54,4.54,4.4,4.51,247963,0
+RBBN.US,D,20200819,000000,4.51,4.665,4.46,4.57,188984,0
+RBBN.US,D,20200820,000000,4.52,4.64,4.51,4.6,137585,0
+RBBN.US,D,20200821,000000,4.59,4.59,4.365,4.435,249711,0
+RBBN.US,D,20200824,000000,4.52,4.52,4.3,4.36,259152,0
+RBBN.US,D,20200825,000000,4.28,4.33,4.15,4.24,245641,0
+RBBN.US,D,20200826,000000,4.28,4.28,4.14,4.15,179656,0
+RBBN.US,D,20200827,000000,4.18,4.18,4.0201,4.07,171096,0
+RBBN.US,D,20200828,000000,4.13,4.31,4.1165,4.3,241836,0
+RBBN.US,D,20200831,000000,4.34,4.3799,4.15,4.28,366319,0
+RBBN.US,D,20200901,000000,4.28,4.3488,4.14,4.23,252203,0
+RBBN.US,D,20200902,000000,4.25,4.395,4.17,4.38,312896,0
+RBBN.US,D,20200903,000000,4.38,4.39,4.16,4.18,322265,0
+RBBN.US,D,20200904,000000,4.23,4.25,3.91,3.93,371255,0
+RBBN.US,D,20200908,000000,4,4.1,3.86,3.99,394938,0
+RBBN.US,D,20200909,000000,4,4.195,4,4.12,333938,0
+RBBN.US,D,20200910,000000,4.16,4.22,4,4.01,290515,0
+RBBN.US,D,20200911,000000,4.04,4.09,3.91,4,232688,0
+RBBN.US,D,20200914,000000,4,4.26,4,4.25,386482,0
+RBBN.US,D,20200915,000000,4.26,4.32,4.11,4.24,446680,0
+RBBN.US,D,20200916,000000,4.23,4.56,4.23,4.48,502098,0
+RBBN.US,D,20200917,000000,4.34,4.44,4.26,4.41,256139,0
+RBBN.US,D,20200918,000000,4.47,4.51,4.08,4.195,1316654,0
+RBBN.US,D,20200921,000000,4.06,4.12,3.93,4.01,397492,0
+RBBN.US,D,20200922,000000,4.02,4.02,3.86,3.97,273343,0
+RBBN.US,D,20200923,000000,4,4.025,3.85,3.86,326430,0
+RBBN.US,D,20200924,000000,3.86,3.87,3.68,3.71,278848,0
+RBBN.US,D,20200925,000000,3.69,3.74,3.61,3.72,284619,0
+RBBN.US,D,20200928,000000,3.78,3.9,3.77,3.8,216968,0
+RBBN.US,D,20200929,000000,3.77,3.815,3.7,3.8,192807,0
+RBBN.US,D,20200930,000000,3.8,3.92,3.78,3.87,243325,0
+RBBN.US,D,20201001,000000,3.9,3.94,3.78,3.94,253407,0
+RBBN.US,D,20201002,000000,3.81,3.96,3.75,3.835,272222,0
+RBBN.US,D,20201005,000000,3.88,4.11,3.86,4.06,344898,0
+RBBN.US,D,20201006,000000,4.08,4.12,3.84,3.855,214856,0
+RBBN.US,D,20201007,000000,3.91,3.99,3.83,3.95,251663,0
+RBBN.US,D,20201008,000000,4.02,4.04,3.84,4,240720,0
+RBBN.US,D,20201009,000000,4.05,4.06,3.91,3.98,190602,0
+RBBN.US,D,20201012,000000,3.98,4.11,3.9,4.055,206200,0
+RBBN.US,D,20201013,000000,4.02,4.05,3.9,4.02,184833,0
+RBBN.US,D,20201014,000000,4.02,4.03,3.9,3.92,144610,0
+RBBN.US,D,20201015,000000,3.87,4.02,3.78,3.97,305227,0
+RBBN.US,D,20201016,000000,3.9659,4.13,3.91,4.02,174192,0
+RBBN.US,D,20201019,000000,4.04,4.11,4.01,4.06,98074,0
+RBBN.US,D,20201020,000000,4.11,4.16,4,4,195717,0
+RBBN.US,D,20201021,000000,3.98,4.11,3.97,4.09,124627,0
+RBBN.US,D,20201022,000000,3.99,4.12,3.95,4.02,207508,0
+RBBN.US,D,20201023,000000,4.03,4.1,3.98,4.02,108878,0
+RBBN.US,D,20201026,000000,4.02,4.02,3.83,3.94,248097,0
+RBBN.US,D,20201027,000000,3.94,3.97,3.81,3.82,142132,0
+RBBN.US,D,20201028,000000,3.74,3.82,3.62,3.77,306297,0
+RBBN.US,D,20201029,000000,3.73,3.89,3.72,3.86,177687,0
+RBBN.US,D,20201030,000000,4.24,4.62,4.195,4.31,863246,0
+RBBN.US,D,20201102,000000,4.39,4.4362,4.24,4.29,324428,0
+RBBN.US,D,20201103,000000,4.34,4.36,4.22,4.25,307021,0
+RBBN.US,D,20201104,000000,4.15,4.31,4.08,4.27,251869,0
+RBBN.US,D,20201105,000000,4.27,4.52,4.25,4.41,227479,0
+RBBN.US,D,20201106,000000,4.42,4.4516,4.33,4.35,152266,0
+RBBN.US,D,20201109,000000,4.46,4.73,4.41,4.43,479385,0
+RBBN.US,D,20201110,000000,4.42,4.76,4.42,4.61,398054,0
+RBBN.US,D,20201111,000000,4.64,4.69,4.51,4.65,197865,0
+RBBN.US,D,20201112,000000,4.62,4.67,4.49,4.56,267855,0
+RBBN.US,D,20201113,000000,4.62,4.7,4.57,4.67,175037,0
+RBBN.US,D,20201116,000000,4.7,4.95,4.667,4.9,389362,0
+RBBN.US,D,20201117,000000,4.83,5.48,4.77,5.45,1343630,0
+RBBN.US,D,20201118,000000,5.58,5.83,5.5116,5.76,1218172,0
+RBBN.US,D,20201119,000000,5.76,5.8,5.5372,5.79,536271,0
+RBBN.US,D,20201120,000000,5.74,6.05,5.74,5.875,553782,0
+RBBN.US,D,20201123,000000,6.01,6.14,5.96,6.05,804383,0
+RBBN.US,D,20201124,000000,6.19,6.4601,6.18,6.32,1531600,0
+RBBN.US,D,20201125,000000,6.59,6.71,6.2,6.24,1181146,0
+RBBN.US,D,20201127,000000,6.3,6.57,6.21,6.53,895526,0
+RBBN.US,D,20201130,000000,6.6,7.03,6.55,6.86,1426137,0
+RBBN.US,D,20201201,000000,7,7.25,6.62,6.84,3643512,0
+RBBN.US,D,20201202,000000,6.81,6.81,6.51,6.71,678868,0
+RBBN.US,D,20201203,000000,6.7,6.82,6.52,6.76,450398,0
+RBBN.US,D,20201204,000000,6.8,7.22,6.68,7.19,889599,0
+RBBN.US,D,20201207,000000,7.21,7.285,6.95,7.28,602985,0
+RBBN.US,D,20201208,000000,7.3888,7.3888,7.09,7.36,462289,0
+RBBN.US,D,20201209,000000,7.38,7.49,6.78,6.96,839173,0
+RBBN.US,D,20201210,000000,6.96,7.03,6.72,6.96,411128,0
+RBBN.US,D,20201211,000000,6.64,6.7,5.6573,6.17,1548577,0
+RBBN.US,D,20201214,000000,6.28,6.4,6.15,6.2,600623,0
+RBBN.US,D,20201215,000000,6.27,6.29,6.12,6.24,447806,0
+RBBN.US,D,20201216,000000,6.27,6.33,6.0858,6.29,454630,0
+RBBN.US,D,20201217,000000,6.36,6.4,6.16,6.31,535724,0
+RBBN.US,D,20201218,000000,6.34,6.35,6.19,6.32,1051894,0
+RBBN.US,D,20201221,000000,6.21,6.52,6.11,6.51,435632,0
+RBBN.US,D,20201222,000000,6.57,6.86,6.51,6.75,517465,0
+RBBN.US,D,20201223,000000,6.86,6.86,6.53,6.61,387839,0
+RBBN.US,D,20201224,000000,6.69,6.73,6.49,6.61,146886,0
+RBBN.US,D,20201228,000000,6.71,6.7364,6.49,6.55,275416,0
+RBBN.US,D,20201229,000000,6.59,6.6073,6.44,6.48,238386,0
+RBBN.US,D,20201230,000000,6.52,6.6,6.44,6.47,252755,0
+RBBN.US,D,20201231,000000,6.48,6.585,6.31,6.56,246857,0
+RBBN.US,D,20210104,000000,6.59,6.625,6.22,6.35,372268,0
+RBBN.US,D,20210105,000000,6.31,6.64,6.31,6.57,396336,0
+RBBN.US,D,20210106,000000,6.63,6.68,6.37,6.51,506136,0
+RBBN.US,D,20210107,000000,6.48,7.12,6.47,7.1,450617,0
+RBBN.US,D,20210108,000000,7.18,7.18,6.8,6.89,340236,0
+RBBN.US,D,20210111,000000,6.99,7.0978,6.875,7.05,251448,0
+RBBN.US,D,20210112,000000,7.09,7.23,7.02,7.14,235601,0
+RBBN.US,D,20210113,000000,7.21,7.21,6.79,6.85,276778,0
+RBBN.US,D,20210114,000000,6.89,7.14,6.88,7.005,278904,0
+RBBN.US,D,20210115,000000,6.98,7,6.7201,6.79,254347,0
+RBBN.US,D,20210119,000000,6.86,6.97,6.79,6.91,250638,0
+RBBN.US,D,20210120,000000,7,7.21,6.94,7.08,359796,0
+RBBN.US,D,20210121,000000,7.23,7.23,6.94,6.97,302549,0
+RBBN.US,D,20210122,000000,6.92,6.99,6.62,6.81,593794,0
+RBBN.US,D,20210125,000000,6.87,7.32,6.83,7.19,658228,0
+RBBN.US,D,20210126,000000,7.31,7.65,7.09,7.31,767745,0
+RBBN.US,D,20210127,000000,7.21,7.85,7.21,7.79,815338,0
+RBBN.US,D,20210128,000000,7.77,7.88,7.27,7.48,497178,0
+RBBN.US,D,20210129,000000,7.5,7.65,7.15,7.31,493054,0
+RBBN.US,D,20210201,000000,7.55,8.19,7.5,8,1384160,0
+RBBN.US,D,20210202,000000,8.155,8.2399,7.895,8.14,601666,0
+RBBN.US,D,20210203,000000,8.35,8.399,8.04,8.37,515584,0
+RBBN.US,D,20210204,000000,8.5,8.785,8.32,8.77,869719,0
+RBBN.US,D,20210205,000000,8.9,9.04,8.55,8.86,735130,0
+RBBN.US,D,20210208,000000,9.07,10.68,8.96,10.61,2913299,0
+RBBN.US,D,20210209,000000,10.56,11.11,10.51,10.75,1502160,0
+RBBN.US,D,20210210,000000,10.91,10.9259,10.02,10.15,814460,0
+RBBN.US,D,20210211,000000,10.18,10.31,9.75,9.98,494971,0
+RBBN.US,D,20210212,000000,10.11,10.75,9.96,10.54,643396,0
+RBBN.US,D,20210216,000000,11.1,11.25,10.62,11.14,776657,0
+RBBN.US,D,20210217,000000,11.2,11.21,10.4086,10.94,737224,0
+RBBN.US,D,20210218,000000,10.23,10.69,9.35,10.15,1552973,0
+RBBN.US,D,20210219,000000,10.25,10.3592,9.615,9.63,1052603,0
+RBBN.US,D,20210222,000000,9.52,9.62,8.94,9.07,1018607,0
+RBBN.US,D,20210223,000000,8.861,9.49,8.72,9.41,921719,0
+RBBN.US,D,20210224,000000,9.26,9.46,9.16,9.42,441547,0
+RBBN.US,D,20210225,000000,9.46,9.52,9.07,9.115,600446,0
+RBBN.US,D,20210226,000000,8.9,9.25,8.45,8.64,1672334,0
+RBBN.US,D,20210301,000000,8.65,8.87,8.49,8.78,1504468,0
+RBBN.US,D,20210302,000000,8.66,9.03,8.2,8.41,7950270,0
+RBBN.US,D,20210303,000000,8.47,8.545,8.03,8.07,1059156,0
+RBBN.US,D,20210304,000000,8.08,8.135,7.65,7.91,1460254,0
+RBBN.US,D,20210305,000000,8.01,8.13,7.6,8.005,1225559,0
+RBBN.US,D,20210308,000000,8.01,8.24,7.52,7.78,1272106,0
+RBBN.US,D,20210309,000000,7.9,8.3,7.9,8,802223,0
+RBBN.US,D,20210310,000000,8.24,8.345,7.94,8.02,681689,0
+RBBN.US,D,20210311,000000,8.16,8.27,8.06,8.2,629738,0
+RBBN.US,D,20210312,000000,8.18,8.47,8.05,8.37,551058,0
+RBBN.US,D,20210315,000000,8.5571,8.78,8.5,8.65,908354,0
+RBBN.US,D,20210316,000000,8.61,8.73,8.43,8.57,669328,0
+RBBN.US,D,20210317,000000,8.5,8.96,8.43,8.92,704150,0
+RBBN.US,D,20210318,000000,8.75,8.92,8.48,8.515,643304,0
+RBBN.US,D,20210319,000000,8.64,8.81,8.41,8.71,1680894,0
+RBBN.US,D,20210322,000000,8.71,8.8,8.47,8.63,435784,0
+RBBN.US,D,20210323,000000,8.7378,8.7378,8.1,8.15,489408,0
+RBBN.US,D,20210324,000000,8.19,8.34,7.85,7.87,458577,0
+RBBN.US,D,20210325,000000,7.81,8.1,7.79,8.06,539066,0
+RBBN.US,D,20210326,000000,8.15,8.24,7.86,8.09,538211,0
+RBBN.US,D,20210329,000000,8.09,8.24,7.82,7.89,524636,0
+RBBN.US,D,20210330,000000,7.83,8.255,7.8,8.21,397091,0
+RBBN.US,D,20210331,000000,8.29,8.36,8.1,8.21,686215,0
+RBBN.US,D,20210401,000000,8.31,8.54,8.2557,8.44,662144,0
+RBBN.US,D,20210405,000000,8.6,8.62,8.23,8.26,445217,0
+RBBN.US,D,20210406,000000,8.32,8.38,8.14,8.25,361743,0
+RBBN.US,D,20210407,000000,8.25,8.29,8.09,8.19,265908,0
+RBBN.US,D,20210408,000000,8.3,8.65,8.25,8.59,511693,0
+RBBN.US,D,20210409,000000,8.61,8.61,8.45,8.55,285108,0
+RBBN.US,D,20210412,000000,8.6,8.6,8.2801,8.51,271943,0
+RBBN.US,D,20210413,000000,8.49,8.59,8.35,8.53,344752,0
+RBBN.US,D,20210414,000000,8.6,8.72,8.4,8.45,366225,0
+RBBN.US,D,20210415,000000,8.52,8.56,8.3318,8.47,247060,0
+RBBN.US,D,20210416,000000,8.48,8.49,8.35,8.45,249765,0
+RBBN.US,D,20210419,000000,8.36,8.36,7.93,8.065,537573,0
+RBBN.US,D,20210420,000000,8.01,8.05,7.69,7.87,479037,0
+RBBN.US,D,20210421,000000,7.82,8.08,7.73,8.05,489850,0
+RBBN.US,D,20210422,000000,8.06,8.13,7.9,7.91,368144,0
+RBBN.US,D,20210423,000000,7.97,8.13,7.9,8.04,244078,0
+RBBN.US,D,20210426,000000,8.09,8.285,8.05,8.21,316046,0
+RBBN.US,D,20210427,000000,8.22,8.29,8.06,8.145,369694,0
+RBBN.US,D,20210428,000000,8.14,8.28,7.99,8.14,477534,0
+RBBN.US,D,20210429,000000,7.64,7.84,6.79,7.17,2130325,0
+RBBN.US,D,20210430,000000,7.17,7.2,6.62,6.75,1521918,0
+RBBN.US,D,20210503,000000,6.86,6.91,6.51,6.51,645140,0
+RBBN.US,D,20210504,000000,6.44,6.48,6.29,6.39,452624,0
+RBBN.US,D,20210505,000000,6.4,6.54,6.38,6.51,548806,0
+RBBN.US,D,20210506,000000,6.6,6.62,6.37,6.62,444134,0
+RBBN.US,D,20210507,000000,6.68,6.92,6.56,6.9,483232,0
+RBBN.US,D,20210510,000000,6.86,6.86,6.52,6.73,798286,0
+RBBN.US,D,20210511,000000,6.53,7.07,6.53,6.96,584799,0
+RBBN.US,D,20210512,000000,6.81,6.89,6.68,6.69,508374,0
+RBBN.US,D,20210513,000000,6.7,6.875,6.7,6.77,450164,0
+RBBN.US,D,20210514,000000,6.82,7.04,6.82,6.97,353034,0
+RBBN.US,D,20210517,000000,6.87,6.98,6.85,6.94,228264,0
+RBBN.US,D,20210518,000000,6.94,7.165,6.9,7.1,326628,0
+RBBN.US,D,20210519,000000,6.98,7.145,6.96,7.1,252429,0
+RBBN.US,D,20210520,000000,7.06,7.33,7.04,7.32,294733,0
+RBBN.US,D,20210521,000000,7.41,7.41,7.2,7.25,280660,0
+RBBN.US,D,20210524,000000,7.27,7.41,7.255,7.37,296610,0
+RBBN.US,D,20210525,000000,7.4,7.51,7.1,7.11,427549,0
+RBBN.US,D,20210526,000000,7.1,7.325,7.1,7.29,332424,0
+RBBN.US,D,20210527,000000,7.32,7.45,7.3,7.38,633133,0
+RBBN.US,D,20210528,000000,7.41,7.48,7.38,7.44,312890,0
+RBBN.US,D,20210601,000000,7.42,7.57,7.34,7.44,347413,0
+RBBN.US,D,20210602,000000,7.46,7.61,7.37,7.58,224863,0
+RBBN.US,D,20210603,000000,7.5,7.55,7.41,7.52,218692,0
+RBBN.US,D,20210604,000000,7.57,7.71,7.57,7.63,258315,0
+RBBN.US,D,20210607,000000,7.6,7.98,7.5801,7.96,638292,0
+RBBN.US,D,20210608,000000,8,8.135,7.92,7.99,354461,0
+RBBN.US,D,20210609,000000,8.06,8.07,7.88,7.93,309507,0
+RBBN.US,D,20210610,000000,7.93,8.03,7.9,7.92,201125,0
+RBBN.US,D,20210611,000000,7.99,8.089,7.89,8.08,189100,0
+RBBN.US,D,20210614,000000,8.2,8.31,8.11,8.25,515775,0
+RBBN.US,D,20210615,000000,8.26,8.29,8.0353,8.11,275897,0
+RBBN.US,D,20210616,000000,8.07,8.18,8.0301,8.14,307591,0
+RBBN.US,D,20210617,000000,8.15,8.185,7.97,8.06,439990,0
+RBBN.US,D,20210618,000000,7.98,8.09,7.31,7.4,2014074,0
+RBBN.US,D,20210621,000000,7.44,7.61,7.37,7.55,318530,0
+RBBN.US,D,20210622,000000,7.48,7.66,7.42,7.65,221942,0
+RBBN.US,D,20210623,000000,7.67,7.75,7.64,7.73,439215,0
+RBBN.US,D,20210624,000000,7.77,7.91,7.75,7.89,183977,0
+RBBN.US,D,20210625,000000,7.93,8.025,7.76,7.81,625616,0
+RBBN.US,D,20210628,000000,7.8,7.91,7.74,7.82,191073,0
+RBBN.US,D,20210629,000000,7.87,7.87,7.68,7.7,147333,0
+RBBN.US,D,20210630,000000,7.63,7.74,7.54,7.61,223131,0
+RBBN.US,D,20210701,000000,7.68,7.7424,7.58,7.63,141976,0
+RBBN.US,D,20210702,000000,7.69,7.69,7.45,7.47,117384,0
+RBBN.US,D,20210706,000000,7.505,7.505,7.22,7.37,170910,0
+RBBN.US,D,20210707,000000,7.39,7.48,7.2,7.42,234127,0
+RBBN.US,D,20210708,000000,7.26,7.51,7.1,7.44,248720,0
+RBBN.US,D,20210709,000000,7.56,7.62,7.445,7.6,176731,0
+RBBN.US,D,20210712,000000,7.6,7.65,7.46,7.63,220152,0
+RBBN.US,D,20210713,000000,7.6,7.685,7.445,7.47,280300,0
+RBBN.US,D,20210714,000000,7.5,7.55,7.345,7.38,178724,0
+RBBN.US,D,20210715,000000,7.37,7.37,7.03,7.17,371894,0
+RBBN.US,D,20210716,000000,7.25,7.25,7.02,7.03,183132,0
+RBBN.US,D,20210719,000000,6.89,7.14,6.84,7.03,261485,0
+RBBN.US,D,20210720,000000,7.08,7.375,7.015,7.24,398604,0
+RBBN.US,D,20210721,000000,7.28,7.43,7.25,7.41,184941,0
+RBBN.US,D,20210722,000000,7.38,7.38,7.13,7.25,170039,0
+RBBN.US,D,20210723,000000,7.3,7.34,7.1,7.28,232799,0
+RBBN.US,D,20210726,000000,7.36,7.68,7.32,7.34,362367,0
+RBBN.US,D,20210727,000000,7.27,7.33,6.94,7.03,350405,0
+RBBN.US,D,20210728,000000,7.1,7.2299,6.95,7.06,427241,0
+RBBN.US,D,20210729,000000,6.89,7.32,6.75,7.06,466662,0
+RBBN.US,D,20210730,000000,7.04,7.05,6.875,6.91,293601,0
+RBBN.US,D,20210802,000000,6.93,7.07,6.77,6.81,243356,0
+RBBN.US,D,20210803,000000,6.8,6.87,6.63,6.86,307710,0
+RBBN.US,D,20210804,000000,6.78,7,6.65,6.9,414850,0
+RBBN.US,D,20210805,000000,6.94,6.96,6.8,6.8,294597,0
+RBBN.US,D,20210806,000000,6.88,7.089,6.82,7.06,1027796,0
+RBBN.US,D,20210809,000000,7.05,7.31,7.03,7.26,506990,0
+RBBN.US,D,20210810,000000,7.25,7.78,7.25,7.37,2194145,0
+RBBN.US,D,20210811,000000,7.44,7.45,7.125,7.4,669491,0
+RBBN.US,D,20210812,000000,7.48,7.48,7.26,7.35,237238,0
+RBBN.US,D,20210813,000000,7.33,7.33,7.02,7.11,362904,0
+RBBN.US,D,20210816,000000,7,7.05,6.66,6.67,370714,0
+RBBN.US,D,20210817,000000,6.7,6.76,6.265,6.34,827543,0
+RBBN.US,D,20210818,000000,6.3,6.42,6.14,6.22,347267,0
+RBBN.US,D,20210819,000000,6.06,6.21,6.02,6.17,328929,0
+RBBN.US,D,20210820,000000,6.14,6.48,6.02,6.47,747235,0
+RBBN.US,D,20210823,000000,6.5,6.66,6.45,6.57,317210,0
+RBBN.US,D,20210824,000000,6.61,6.71,6.57,6.69,188976,0
+RBBN.US,D,20210825,000000,6.68,6.85,6.64,6.66,345020,0
+RBBN.US,D,20210826,000000,6.66,6.73,6.6175,6.63,157188,0
+RBBN.US,D,20210827,000000,6.64,6.85,6.6,6.79,422081,0
+RBBN.US,D,20210830,000000,6.83,6.84,6.56,6.61,345669,0
+RBBN.US,D,20210831,000000,6.65,6.67,6.52,6.53,298326,0
+RBBN.US,D,20210901,000000,6.57,6.58,6.42,6.5,248788,0
+RBBN.US,D,20210902,000000,6.51,6.645,6.5,6.52,222305,0
+RBBN.US,D,20210903,000000,6.53,6.67,6.47,6.55,254325,0
+RBBN.US,D,20210907,000000,6.54,6.56,6.35,6.47,263263,0
+RBBN.US,D,20210908,000000,6.42,6.49,6.125,6.21,348374,0
+RBBN.US,D,20210909,000000,6.22,6.41,6.18,6.24,334359,0
+RBBN.US,D,20210910,000000,6.28,6.3,6.01,6.03,1061761,0
+RBBN.US,D,20210913,000000,6.07,6.445,6.04,6.32,446879,0
+RBBN.US,D,20210914,000000,6.33,6.39,6.2,6.26,235895,0
+RBBN.US,D,20210915,000000,6.25,6.3,6.13,6.28,247949,0
+RBBN.US,D,20210916,000000,6.31,6.32,6.13,6.21,303057,0
+RBBN.US,D,20210917,000000,6.4811,6.5017,6.125,6.22,1318886,0
+RBBN.US,D,20210920,000000,6.05,6.18,5.915,6.02,316996,0
+RBBN.US,D,20210921,000000,6.08,6.08,5.8,5.81,250229,0
+RBBN.US,D,20210922,000000,5.84,6.03,5.82,5.94,213022,0
+RBBN.US,D,20210923,000000,5.89,6.13,5.87,6.1,204404,0
+RBBN.US,D,20210924,000000,6.03,6.09,5.92,6.05,161069,0
+RBBN.US,D,20210927,000000,6.04,6.2,6.0298,6.13,344695,0
+RBBN.US,D,20210928,000000,6.1,6.12,5.86,5.87,301381,0
+RBBN.US,D,20210929,000000,5.93,5.99,5.825,5.97,332244,0
+RBBN.US,D,20210930,000000,6.02,6.14,5.97,5.98,281120,0
+RBBN.US,D,20211001,000000,6.02,6.14,5.96,6.08,391299,0
+RBBN.US,D,20211004,000000,6.07,6.07,5.91,5.93,236015,0
+RBBN.US,D,20211005,000000,5.92,6.06,5.905,5.95,164571,0
+RBBN.US,D,20211006,000000,5.91,5.99,5.84,5.96,213311,0
+RBBN.US,D,20211007,000000,6.04,6.21,6.01,6.14,224430,0
+RBBN.US,D,20211008,000000,6.14,6.18,6.055,6.1,118501,0
+RBBN.US,D,20211011,000000,6.07,6.18,6.06,6.06,120209,0
+RBBN.US,D,20211012,000000,6.05,6.14,6.04,6.14,191894,0
+RBBN.US,D,20211013,000000,6.17,6.25,6.13,6.25,132976,0
+RBBN.US,D,20211014,000000,6.33,6.35,6.2,6.35,237417,0
+RBBN.US,D,20211015,000000,6.46,6.46,6.195,6.2,289438,0
+RBBN.US,D,20211018,000000,6.16,6.2009,6.12,6.17,170139,0
+RBBN.US,D,20211019,000000,6.2,6.365,6.175,6.22,256069,0
+RBBN.US,D,20211020,000000,6.2,6.34,6.19,6.33,247259,0
+RBBN.US,D,20211021,000000,6.3,6.4,6.26,6.28,318271,0
+RBBN.US,D,20211022,000000,6.29,6.29,5.895,5.92,403992,0
+RBBN.US,D,20211025,000000,5.92,6.115,5.825,5.84,460504,0
+RBBN.US,D,20211026,000000,5.85,6.08,5.85,5.99,310296,0
+RBBN.US,D,20211027,000000,5.95,6.07,5.85,5.86,406584,0
+RBBN.US,D,20211028,000000,5.43,5.6,5.11,5.32,1508250,0
+RBBN.US,D,20211029,000000,5.34,5.47,5.31,5.47,341457,0
+RBBN.US,D,20211101,000000,5.45,5.79,5.45,5.73,422498,0
+RBBN.US,D,20211102,000000,5.74,5.83,5.71,5.8,297671,0
+RBBN.US,D,20211103,000000,5.75,5.99,5.75,5.98,328978,0
+RBBN.US,D,20211104,000000,5.97,6.04,5.91,6.03,296458,0
+RBBN.US,D,20211105,000000,6.09,6.18,6.02,6.06,423598,0
+RBBN.US,D,20211108,000000,6.1,6.22,6.1,6.17,315051,0
+RBBN.US,D,20211109,000000,6.19,6.225,6,6.2,215711,0
+RBBN.US,D,20211110,000000,6.15,6.19,5.965,6.05,310510,0
+RBBN.US,D,20211111,000000,6.07,6.19,6,6.04,262518,0
+RBBN.US,D,20211112,000000,6.04,6.24,6.04,6.2,144174,0
+RBBN.US,D,20211115,000000,6.23,6.23,6.1,6.11,163655,0
+RBBN.US,D,20211116,000000,6.07,6.11,5.98,6.11,164298,0
+RBBN.US,D,20211117,000000,6.1,6.11,5.99,6.04,202307,0
+RBBN.US,D,20211118,000000,5.955,6.04,5.81,5.87,246162,0
+RBBN.US,D,20211119,000000,5.8,5.89,5.74,5.78,242724,0
+RBBN.US,D,20211122,000000,5.79,5.95,5.725,5.77,309084,0
+RBBN.US,D,20211123,000000,5.73,5.81,5.69,5.8,203068,0
+RBBN.US,D,20211124,000000,5.76,5.9,5.675,5.89,105231,0
+RBBN.US,D,20211126,000000,5.66,5.75,5.5,5.6,182955,0
+RBBN.US,D,20211129,000000,5.67,5.74,5.51,5.53,233032,0
+RBBN.US,D,20211130,000000,5.46,5.54,5.34,5.45,261288,0
+RBBN.US,D,20211201,000000,5.56,5.58,5.23,5.23,208985,0
+RBBN.US,D,20211202,000000,5.23,5.53,5.19,5.48,245128,0
+RBBN.US,D,20211203,000000,5.48,5.52,5.33,5.39,238589,0
+RBBN.US,D,20211206,000000,5.41,5.45,5.29,5.42,257109,0
+RBBN.US,D,20211207,000000,5.53,5.68,5.53,5.58,219068,0
+RBBN.US,D,20211208,000000,5.59,5.69,5.53,5.68,237877,0
+RBBN.US,D,20211209,000000,5.62,5.73,5.54,5.68,1353310,0
+RBBN.US,D,20211210,000000,5.73,5.77,5.44,5.58,487390,0
+RBBN.US,D,20211213,000000,5.52,5.81,5.4,5.76,542464,0
+RBBN.US,D,20211214,000000,5.66,5.81,5.61,5.8,359546,0
+RBBN.US,D,20211215,000000,5.77,5.95,5.69,5.93,339167,0
+RBBN.US,D,20211216,000000,5.94,6.04,5.89,5.97,327046,0
+RBBN.US,D,20211217,000000,5.9,6.27,5.86,6.27,1907938,0
+RBBN.US,D,20211220,000000,6.15,6.17,6,6.06,574928,0
+RBBN.US,D,20211221,000000,6.07,6.23,6.04,6.2,302314,0
+RBBN.US,D,20211222,000000,6.16,6.16,6.01,6.1,301977,0
+RBBN.US,D,20211223,000000,6.08,6.17,6.03,6.08,252550,0
+RBBN.US,D,20211227,000000,6.11,6.2,5.83,6.2,136364,0
+RBBN.US,D,20211228,000000,6.21,6.21,6.04,6.08,206263,0
+RBBN.US,D,20211229,000000,6.12,6.13,6.045,6.1,195475,0
+RBBN.US,D,20211230,000000,6.09,6.19,6.04,6.07,186535,0
+RBBN.US,D,20211231,000000,6.03,6.1,6.0152,6.05,180794,0
+RBBN.US,D,20220103,000000,6.075,6.19,6.05,6.09,317568,0
+RBBN.US,D,20220104,000000,6.12,6.13,6.0499,6.1,274267,0
+RBBN.US,D,20220105,000000,6.1,6.15,6.07,6.11,357964,0
+RBBN.US,D,20220106,000000,6.1,6.26,6.07,6.12,341002,0
+RBBN.US,D,20220107,000000,6.09,6.22,6.075,6.11,265500,0
+RBBN.US,D,20220110,000000,6.09,6.21,6.0175,6.19,229880,0
+RBBN.US,D,20220111,000000,6.16,6.23,6.07,6.09,1132228,0
+RBBN.US,D,20220112,000000,6.1589,6.25,6.1,6.17,392900,0
+RBBN.US,D,20220113,000000,6.3,6.415,6.1,6.12,254802,0
+RBBN.US,D,20220114,000000,6.06,6.1,5.81,5.86,795849,0
+RBBN.US,D,20220118,000000,5.78,5.787,5.4166,5.42,612181,0
+RBBN.US,D,20220119,000000,5.41,5.49,5.28,5.29,488443,0
+RBBN.US,D,20220120,000000,5.26,5.47,5.26,5.31,347952,0
+RBBN.US,D,20220121,000000,4.36,4.63,4.3,4.455,834030,0
+RBBN.US,D,20220124,000000,4.42,4.51,4.295,4.45,575828,0
+RBBN.US,D,20220125,000000,4.37,4.45,4.29,4.34,491962,0
+RBBN.US,D,20220126,000000,4.42,4.48,4.045,4.08,675403,0
+RBBN.US,D,20220127,000000,4.12,4.24,4.07,4.09,414752,0
+RBBN.US,D,20220128,000000,4.06,4.19,4.04,4.18,467816,0
+RBBN.US,D,20220131,000000,4.13,4.52,4.12,4.5,413169,0
+RBBN.US,D,20220201,000000,4.54,4.56,4.36,4.41,320061,0
+RBBN.US,D,20220202,000000,4.42,4.45,4.23,4.3,370151,0
+RBBN.US,D,20220203,000000,4.22,4.39,4.19,4.34,318147,0
+RBBN.US,D,20220204,000000,4.36,4.42,4.25,4.36,247698,0
+RBBN.US,D,20220207,000000,4.3904,4.47,4.32,4.44,285015,0
+RBBN.US,D,20220208,000000,4.45,4.62,4.43,4.55,319316,0
+RBBN.US,D,20220209,000000,4.64,4.68,4.44,4.47,407096,0
+RBBN.US,D,20220210,000000,4.4,4.465,4.31,4.33,686740,0
+RBBN.US,D,20220211,000000,4.32,4.425,4.25,4.28,319310,0
+RBBN.US,D,20220214,000000,4.26,4.395,4.24,4.36,204766,0
+RBBN.US,D,20220215,000000,4.44,4.615,4.36,4.61,332190,0
+RBBN.US,D,20220216,000000,4.6,4.61,4.4,4.53,392206,0
+RBBN.US,D,20220217,000000,3.86,3.9241,3.38,3.5,4221232,0
+RBBN.US,D,20220218,000000,3.59,3.62,3.45,3.485,700195,0
+RBBN.US,D,20220222,000000,3.43,3.465,3.32,3.37,1005185,0
+RBBN.US,D,20220223,000000,3.37,3.49,3.19,3.2,392635,0
+RBBN.US,D,20220224,000000,3.08,3.2,2.98,3.19,863215,0
+RBBN.US,D,20220225,000000,3.2,3.24,3.155,3.16,648575,0
+RBBN.US,D,20220228,000000,3.1,3.14,3.01,3.04,962241,0
+RBBN.US,D,20220301,000000,3,3.01,2.89,2.9,645095,0
+RBBN.US,D,20220302,000000,2.93,3.01,2.92,2.97,526991,0
+RBBN.US,D,20220303,000000,3,3,2.875,2.89,512967,0
+RBBN.US,D,20220304,000000,2.85,2.935,2.83,2.86,519244,0
+RBBN.US,D,20220307,000000,2.88,2.97,2.865,2.92,641478,0
+RBBN.US,D,20220308,000000,2.93,3.005,2.855,2.87,920906,0
+RBBN.US,D,20220309,000000,2.93,3.03,2.91,2.92,654545,0
+RBBN.US,D,20220310,000000,2.85,2.98,2.85,2.96,759428,0
+RBBN.US,D,20220311,000000,3,3.02,2.93,2.93,881448,0
+RBBN.US,D,20220314,000000,3,3.02,2.74,2.81,1367884,0
+RBBN.US,D,20220315,000000,2.83,3.01,2.83,2.99,712068,0
+RBBN.US,D,20220316,000000,3.09,3.44,3.06,3.43,1016279,0
+RBBN.US,D,20220317,000000,3.39,3.51,3.35,3.38,474592,0
+RBBN.US,D,20220318,000000,3.44,3.46,3.22,3.35,2653086,0
+RBBN.US,D,20220321,000000,3.31,3.4,3.22,3.28,465211,0
+RBBN.US,D,20220322,000000,3.33,3.34,3.23,3.32,345033,0
+RBBN.US,D,20220323,000000,3.29,3.29,3.18,3.19,301481,0
+RBBN.US,D,20220324,000000,3.19,3.22,3.125,3.21,272639,0
+RBBN.US,D,20220325,000000,3.21,3.22,3.12,3.19,228344,0
+RBBN.US,D,20220328,000000,3.18,3.21,3.12,3.18,289630,0
+RBBN.US,D,20220329,000000,3.23,3.3,3.2,3.27,303925,0
+RBBN.US,D,20220330,000000,3.27,3.27,3.12,3.13,236376,0
+RBBN.US,D,20220331,000000,3.14,3.17,3.06,3.09,394348,0
+RBBN.US,D,20220401,000000,3.1,3.16,3.09,3.12,289638,0
+RBBN.US,D,20220404,000000,3.13,3.19,3.09,3.18,259899,0
+RBBN.US,D,20220405,000000,3.18,3.21,3.04,3.08,341889,0
+RBBN.US,D,20220406,000000,3.03,3.09,2.965,3.05,305288,0
+RBBN.US,D,20220407,000000,3.05,3.07,2.99,3.05,338451,0
+RBBN.US,D,20220408,000000,3.02,3.09,2.95,3.01,231644,0
+RBBN.US,D,20220411,000000,2.99,3.05,2.92,3,238381,0
+RBBN.US,D,20220412,000000,3.05,3.06,2.98,3.01,232185,0
+RBBN.US,D,20220413,000000,3.01,3.1576,3,3.11,340879,0
+RBBN.US,D,20220414,000000,3.13,3.15,3.075,3.11,219141,0
+RBBN.US,D,20220418,000000,3.09,3.17,3.0397,3.12,146049,0
+RBBN.US,D,20220419,000000,3.11,3.245,3.11,3.22,172181,0
+RBBN.US,D,20220420,000000,3.25,3.265,3.2,3.21,123968,0
+RBBN.US,D,20220421,000000,3.26,3.28,3.12,3.13,167488,0
+RBBN.US,D,20220422,000000,3.12,3.17,3.08,3.1,153504,0
+RBBN.US,D,20220425,000000,3.05,3.07,2.99,3.07,247175,0
+RBBN.US,D,20220426,000000,3.02,3.1,3.01,3.04,254312,0
+RBBN.US,D,20220427,000000,3.01,3.095,2.97,3.05,294637,0
+RBBN.US,D,20220428,000000,3.21,3.47,3.18,3.3,403043,0
+RBBN.US,D,20220429,000000,3.31,3.46,3.29,3.45,639450,0
+RBBN.US,D,20220502,000000,3.45,3.58,3.38,3.5,373742,0
+RBBN.US,D,20220503,000000,3.5,3.57,3.43,3.45,201947,0
+RBBN.US,D,20220504,000000,3.45,3.65,3.35,3.64,272710,0
+RBBN.US,D,20220505,000000,3.55,3.565,3.29,3.32,254382,0
+RBBN.US,D,20220506,000000,3.3,3.35,3.03,3.24,211369,0
+RBBN.US,D,20220509,000000,3.17,3.21,3,3.04,300378,0
+RBBN.US,D,20220510,000000,3.09,3.16,2.98,3.07,479152,0
+RBBN.US,D,20220511,000000,3.08,3.11,2.95,2.97,215415,0
+RBBN.US,D,20220512,000000,2.94,3,2.86,2.95,373597,0
+RBBN.US,D,20220513,000000,2.97,3.13,2.97,3.1,376618,0
+RBBN.US,D,20220516,000000,3.06,3.14,2.95,3,211702,0
+RBBN.US,D,20220517,000000,3.03,3.1875,3.01,3.14,357933,0
+RBBN.US,D,20220518,000000,3.08,3.15,2.87,2.92,281658,0
+RBBN.US,D,20220519,000000,2.85,3.06,2.85,3.01,433668,0
+RBBN.US,D,20220520,000000,3.05,3.05,2.8,2.88,329319,0
+RBBN.US,D,20220523,000000,2.96,3,2.74,2.75,283990,0
+RBBN.US,D,20220524,000000,2.74,2.895,2.58,2.73,336062,0
+RBBN.US,D,20220525,000000,2.72,2.72,2.5875,2.68,276379,0
+RBBN.US,D,20220526,000000,2.71,2.76,2.65,2.72,250536,0
+RBBN.US,D,20220527,000000,2.76,2.82,2.75,2.81,195270,0
+RBBN.US,D,20220531,000000,2.77,2.94,2.77,2.83,1459369,0
+RBBN.US,D,20220601,000000,2.87,3.15,2.87,2.97,614109,0
+RBBN.US,D,20220602,000000,2.96,3.19,2.93,3.13,475257,0
+RBBN.US,D,20220603,000000,3.09,3.15,2.98,3,382912,0
+RBBN.US,D,20220606,000000,3.07,3.195,2.93,2.95,338411,0
+RBBN.US,D,20220607,000000,2.94,3,2.87,2.98,292462,0
+RBBN.US,D,20220608,000000,2.97,2.97,2.885,2.94,230681,0
+RBBN.US,D,20220609,000000,2.93,2.955,2.845,2.85,602357,0
+RBBN.US,D,20220610,000000,2.8,2.915,2.74,2.79,894188,0
+RBBN.US,D,20220613,000000,2.59,2.7,2.57,2.62,692501,0
+RBBN.US,D,20220614,000000,2.62,2.66,2.59,2.65,512326,0
+RBBN.US,D,20220615,000000,2.69,3.37,2.66,3.11,3851191,0
+RBBN.US,D,20220616,000000,3.01,3.06,2.68,2.76,957628,0
+RBBN.US,D,20220617,000000,2.8,2.84,2.68,2.77,3225127,0
+RBBN.US,D,20220621,000000,2.8,2.9,2.79,2.89,497756,0
+RBBN.US,D,20220622,000000,2.84,2.94,2.84,2.89,393520,0
+RBBN.US,D,20220623,000000,2.89,2.935,2.865,2.92,217537,0
+RBBN.US,D,20220624,000000,2.9,2.985,2.82,2.84,644877,0
+RBBN.US,D,20220627,000000,2.87,3.08,2.84,3.03,1056974,0
+RBBN.US,D,20220628,000000,3.04,3.07,2.98,3,347615,0
+RBBN.US,D,20220629,000000,3,3.04,2.92,2.96,337409,0
+RBBN.US,D,20220630,000000,2.94,3.05,2.915,3.04,321778,0
+RBBN.US,D,20220701,000000,3.02,3.07,2.97,3.04,244293,0
+RBBN.US,D,20220705,000000,2.95,3.11,2.92,3.09,310459,0
+RBBN.US,D,20220706,000000,3.07,3.08,2.89,2.97,382061,0
+RBBN.US,D,20220707,000000,2.98,3.135,2.95,3.12,248894,0
+RBBN.US,D,20220708,000000,3.11,3.21,3.09,3.18,288391,0
+RBBN.US,D,20220711,000000,3.15,3.16,3,3,159007,0
+RBBN.US,D,20220712,000000,3.01,3.15,3.01,3.09,218312,0
+RBBN.US,D,20220713,000000,3.02,3.17,3.02,3.15,185823,0
+RBBN.US,D,20220714,000000,3.13,3.19,3.08,3.18,194059,0
+RBBN.US,D,20220715,000000,3.24,3.27,3.145,3.25,290551,0
+RBBN.US,D,20220718,000000,3.28,3.37,3.14,3.14,220102,0
+RBBN.US,D,20220719,000000,3.19,3.325,3.19,3.32,137015,0
+RBBN.US,D,20220720,000000,3.49,3.49,3.31,3.41,195239,0
+RBBN.US,D,20220721,000000,3.39,3.45,3.38,3.42,90188,0
+RBBN.US,D,20220722,000000,3.42,3.44,3.26,3.28,158985,0
+RBBN.US,D,20220725,000000,3.27,3.58,3.235,3.58,606109,0
+RBBN.US,D,20220726,000000,3.58,3.59,3.39,3.56,366099,0
+RBBN.US,D,20220727,000000,3.57,3.695,3.55,3.63,272868,0
+RBBN.US,D,20220728,000000,3.58,3.6,3.26,3.3,596856,0
+RBBN.US,D,20220729,000000,3.32,3.4,3.25,3.39,374132,0
+RBBN.US,D,20220801,000000,3.4,3.4,3.17,3.25,515385,0
+RBBN.US,D,20220802,000000,3.21,3.33,3.1879,3.31,290961,0
+RBBN.US,D,20220803,000000,3.31,3.41,3.31,3.33,429591,0
+RBBN.US,D,20220804,000000,3.38,3.38,3.29,3.3,582346,0
+RBBN.US,D,20220805,000000,3.3,3.34,3.24,3.26,430778,0
+RBBN.US,D,20220808,000000,3.27,3.3,3.2,3.25,260217,0
+RBBN.US,D,20220809,000000,3.23,3.26,3.19,3.21,197999,0
+RBBN.US,D,20220810,000000,3.2,3.315,3.2,3.27,254313,0
+RBBN.US,D,20220811,000000,3.27,3.3501,3.21,3.24,690041,0
+RBBN.US,D,20220812,000000,3.25,3.31,3.24,3.3,302052,0
+RBBN.US,D,20220815,000000,3.3,3.37,3.22,3.36,475853,0
+RBBN.US,D,20220816,000000,3.36,3.42,3.34,3.37,331532,0
+RBBN.US,D,20220817,000000,3.49,3.657,3.43,3.46,773833,0
+RBBN.US,D,20220818,000000,3.46,3.76,3.44,3.68,719007,0
+RBBN.US,D,20220819,000000,3.59,3.69,3.515,3.53,286861,0
+RBBN.US,D,20220822,000000,3.44,3.49,3.35,3.43,427292,0
+RBBN.US,D,20220823,000000,3.4,3.53,3.37,3.4,316392,0
+RBBN.US,D,20220824,000000,3.36,3.52,3.36,3.48,189386,0
+RBBN.US,D,20220825,000000,3.47,3.57,3.42,3.53,201751,0
+RBBN.US,D,20220826,000000,3.53,3.59,3.48,3.53,209970,0
+RBBN.US,D,20220829,000000,3.48,3.48,3.32,3.32,327466,0
+RBBN.US,D,20220830,000000,3.35,3.49,3.34,3.47,271614,0
+RBBN.US,D,20220831,000000,3.45,3.54,3.4,3.51,1496682,0
+RBBN.US,D,20220901,000000,3.45,3.52,3.27,3.3,671667,0
+RBBN.US,D,20220902,000000,3.31,3.455,3.29,3.42,357686,0
+RBBN.US,D,20220906,000000,3.4,3.455,2.948,2.98,882876,0
+RBBN.US,D,20220907,000000,2.95,3.01,2.8801,3,717708,0
+RBBN.US,D,20220908,000000,2.96,3.105,2.88,3.09,623371,0
+RBBN.US,D,20220909,000000,3.12,3.24,3.07,3.23,725124,0
+RBBN.US,D,20220912,000000,3.29,3.99,3.26,3.57,1578584,0
+RBBN.US,D,20220913,000000,3.43,3.45,3.07,3.11,637112,0
+RBBN.US,D,20220914,000000,3.01,3.18,2.955,3.1,914251,0
+RBBN.US,D,20220915,000000,2.98,3.15,2.94,2.95,893120,0
+RBBN.US,D,20220916,000000,2.92,2.97,2.765,2.91,8470982,0
+RBBN.US,D,20220919,000000,2.86,2.87,2.755,2.76,739628,0
+RBBN.US,D,20220920,000000,2.75,2.87,2.71,2.77,603924,0
+RBBN.US,D,20220921,000000,2.83,2.83,2.66,2.68,365963,0
+RBBN.US,D,20220922,000000,2.67,2.7,2.63,2.68,310177,0
+RBBN.US,D,20220923,000000,2.66,2.67,2.41,2.45,604066,0
+RBBN.US,D,20220926,000000,2.43,2.49,2.375,2.39,423515,0
+RBBN.US,D,20220927,000000,2.4,2.43,2.31,2.35,410535,0
+RBBN.US,D,20220928,000000,2.38,2.52,2.36,2.48,567916,0
+RBBN.US,D,20220929,000000,2.44,2.44,2.25,2.33,397998,0
+RBBN.US,D,20220930,000000,2.32,2.34,2.22,2.22,374664,0
+RBBN.US,D,20221003,000000,2.29,2.36,2.22,2.31,573322,0
+RBBN.US,D,20221004,000000,2.35,2.58,2.35,2.55,601647,0
+RBBN.US,D,20221005,000000,2.52,2.56,2.485,2.53,280427,0
+RBBN.US,D,20221006,000000,2.52,2.61,2.505,2.53,203774,0
+RBBN.US,D,20221007,000000,2.5,2.5,2.38,2.38,187227,0
+RBBN.US,D,20221010,000000,2.37,2.37,2.27,2.32,231241,0
+RBBN.US,D,20221011,000000,2.3,2.3,2.195,2.24,295645,0
+RBBN.US,D,20221012,000000,2.23,2.3,2.2,2.3,282146,0
+RBBN.US,D,20221013,000000,2.24,2.375,2.19,2.36,290809,0
+RBBN.US,D,20221014,000000,2.39,2.39,2.27,2.3,315124,0
+RBBN.US,D,20221017,000000,2.38,2.5,2.37,2.48,507006,0
+RBBN.US,D,20221018,000000,2.55,2.57,2.44,2.48,595098,0
+RBBN.US,D,20221019,000000,2.44,2.45,2.375,2.42,259851,0
+RBBN.US,D,20221020,000000,2.41,2.56,2.41,2.5,299525,0
+RBBN.US,D,20221021,000000,2.53,2.7,2.49,2.69,340075,0
+RBBN.US,D,20221024,000000,2.72,2.75,2.6,2.71,349947,0
+RBBN.US,D,20221025,000000,2.71,2.805,2.6933,2.77,544387,0
+RBBN.US,D,20221026,000000,2.8,2.85,2.75,2.84,627955,0
+RBBN.US,D,20221027,000000,2.58,2.85,2.5,2.79,642652,0
+RBBN.US,D,20221028,000000,2.8,2.8,2.63,2.71,224376,0
+RBBN.US,D,20221031,000000,2.67,2.67,2.59,2.65,557327,0
+RBBN.US,D,20221101,000000,2.66,2.66,2.55,2.6,263104,0
+RBBN.US,D,20221102,000000,2.6,2.64,2.5,2.5,294757,0
+RBBN.US,D,20221103,000000,2.53,2.56,2.44,2.53,383255,0
+RBBN.US,D,20221104,000000,2.56,2.56,2.455,2.51,285310,0
+RBBN.US,D,20221107,000000,2.5,2.78,2.5,2.76,597758,0
+RBBN.US,D,20221108,000000,2.78,2.79,2.55,2.6,787167,0
+RBBN.US,D,20221109,000000,2.57,2.57,2.465,2.54,501199,0
+RBBN.US,D,20221110,000000,2.69,2.86,2.65,2.71,732203,0
+RBBN.US,D,20221111,000000,2.7,2.83,2.699,2.75,683568,0
+RBBN.US,D,20221114,000000,2.73,2.77,2.7,2.73,442771,0
+RBBN.US,D,20221115,000000,2.77,2.77,2.66,2.69,393956,0
+RBBN.US,D,20221116,000000,2.67,2.72,2.565,2.65,270418,0
+RBBN.US,D,20221117,000000,2.6,2.76,2.58,2.72,372280,0
+RBBN.US,D,20221118,000000,2.79,2.85,2.72,2.75,927856,0
+RBBN.US,D,20221121,000000,2.73,2.74,2.65,2.7,453674,0
+RBBN.US,D,20221122,000000,2.72,2.75,2.59,2.62,502621,0
+RBBN.US,D,20221123,000000,2.62,2.65,2.56,2.59,702451,0
+RBBN.US,D,20221125,000000,2.59,2.62,2.57,2.59,233830,0
+RBBN.US,D,20221128,000000,2.57,2.6,2.53,2.54,319784,0
+RBBN.US,D,20221129,000000,2.55,2.56,2.46,2.49,336556,0
+RBBN.US,D,20221130,000000,2.48,2.54,2.42,2.53,1290481,0
+RBBN.US,D,20221201,000000,2.52,2.61,2.47,2.49,1681227,0
+RBBN.US,D,20221202,000000,2.45,2.55,2.44,2.5,1220155,0
+RBBN.US,D,20221205,000000,2.51,2.535,2.46,2.5,730508,0
+RBBN.US,D,20221206,000000,2.5,2.5,2.41,2.43,658829,0
+RBBN.US,D,20221207,000000,2.46,2.46,2.245,2.26,580019,0
+RBBN.US,D,20221208,000000,2.27,2.49,2.27,2.47,1186037,0
+RBBN.US,D,20221209,000000,2.48,2.71,2.45,2.62,911132,0
+RBBN.US,D,20221212,000000,2.66,2.73,2.58,2.65,609523,0
+RBBN.US,D,20221213,000000,2.71,3.01,2.7,2.89,1485679,0
+RBBN.US,D,20221214,000000,2.9,3.14,2.87,3.01,1118670,0
+RBBN.US,D,20221215,000000,3,3.06,2.8,2.8,783675,0
+RBBN.US,D,20221216,000000,2.8,2.84,2.65,2.78,4860416,0
+RBBN.US,D,20221219,000000,2.77,2.77,2.57,2.61,708516,0
+RBBN.US,D,20221220,000000,2.6,2.62,2.54,2.6,482013,0
+RBBN.US,D,20221221,000000,2.62,2.7,2.58,2.64,437203,0
+RBBN.US,D,20221222,000000,2.59,2.63,2.5,2.61,395803,0
+RBBN.US,D,20221223,000000,2.62,2.68,2.57,2.65,223115,0
+RBBN.US,D,20221227,000000,2.66,2.68,2.59,2.62,231586,0
+RBBN.US,D,20221228,000000,2.61,2.68,2.57,2.58,360507,0
+RBBN.US,D,20221229,000000,2.61,2.76,2.58,2.76,392591,0
+RBBN.US,D,20221230,000000,2.7,2.81,2.7,2.79,452453,0
+RBBN.US,D,20230103,000000,2.8,2.97,2.75,2.75,388655,0
+RBBN.US,D,20230104,000000,2.78,2.86,2.7,2.75,342577,0
+RBBN.US,D,20230105,000000,2.73,2.77,2.695,2.7,315727,0
+RBBN.US,D,20230106,000000,2.82,2.9,2.73,2.86,372567,0
+RBBN.US,D,20230109,000000,2.88,2.95,2.86,2.93,267396,0
+RBBN.US,D,20230110,000000,2.89,2.96,2.86,2.94,165688,0
+RBBN.US,D,20230111,000000,2.93,3.01,2.89,2.98,362949,0
+RBBN.US,D,20230112,000000,3,3.13,2.97,3.05,527281,0
+RBBN.US,D,20230113,000000,2.99,3.13,2.97,3.07,395998,0
+RBBN.US,D,20230117,000000,3.07,3.1,3.04,3.05,270239,0
+RBBN.US,D,20230118,000000,3.07,3.16,3.06,3.11,490274,0
+RBBN.US,D,20230119,000000,3.11,3.21,3.09,3.21,425765,0
+RBBN.US,D,20230120,000000,3.25,3.2712,3.155,3.26,466255,0
+RBBN.US,D,20230123,000000,3.43,3.57,3.32,3.41,970460,0
+RBBN.US,D,20230124,000000,3.38,3.4,3.3305,3.37,296227,0
+RBBN.US,D,20230125,000000,3.34,3.465,3.2399,3.46,426781,0
+RBBN.US,D,20230126,000000,3.5,3.58,3.4,3.5,391578,0
+RBBN.US,D,20230127,000000,3.49,3.505,3.415,3.44,253210,0
+RBBN.US,D,20230130,000000,3.38,3.51,3.34,3.41,408697,0
+RBBN.US,D,20230131,000000,3.41,3.54,3.36,3.51,1571061,0
+RBBN.US,D,20230201,000000,3.53,3.86,3.53,3.8,1039129,0
+RBBN.US,D,20230202,000000,3.85,3.91,3.67,3.91,659438,0
+RBBN.US,D,20230203,000000,3.62,3.88,3.62,3.85,311698,0
+RBBN.US,D,20230206,000000,3.84,3.86,3.765,3.86,316464,0
+RBBN.US,D,20230207,000000,3.84,3.85,3.7291,3.82,309346,0
+RBBN.US,D,20230208,000000,3.84,3.85,3.75,3.8,287258,0
+RBBN.US,D,20230209,000000,3.84,3.95,3.46,3.5,452071,0
+RBBN.US,D,20230210,000000,3.48,3.6,3.48,3.52,393718,0
+RBBN.US,D,20230213,000000,3.52,3.635,3.5,3.59,229609,0
+RBBN.US,D,20230214,000000,3.56,3.615,3.51,3.59,326325,0
+RBBN.US,D,20230215,000000,3.58,3.8,3.56,3.8,696163,0
+RBBN.US,D,20230216,000000,4.16,4.84,3.94,4.63,3086365,0
+RBBN.US,D,20230217,000000,4.63,4.72,4.285,4.48,906558,0
+RBBN.US,D,20230221,000000,4.46,4.48,4.28,4.3,755123,0
+RBBN.US,D,20230222,000000,4.25,4.45,4.12,4.17,923410,0
+RBBN.US,D,20230223,000000,4.24,4.32,4.14,4.26,634317,0
+RBBN.US,D,20230224,000000,4.18,4.29,4.14,4.25,776235,0
+RBBN.US,D,20230227,000000,4.3,4.4,4.2301,4.31,794763,0
+RBBN.US,D,20230228,000000,4.36,4.5089,4.28,4.46,956170,0
+RBBN.US,D,20230301,000000,4.39,4.4417,4.205,4.27,633476,0
+RBBN.US,D,20230302,000000,4.23,4.3,4.1601,4.29,409261,0
+RBBN.US,D,20230303,000000,4.33,4.34,4.17,4.2,642938,0
+RBBN.US,D,20230306,000000,4.21,4.34,4.11,4.14,495936,0
+RBBN.US,D,20230307,000000,4.15,4.52,4.13,4.47,1448083,0
+RBBN.US,D,20230308,000000,4.56,4.64,4.47,4.49,1037582,0
+RBBN.US,D,20230309,000000,4.54,4.6,4.39,4.39,567017,0
+RBBN.US,D,20230310,000000,4.38,4.43,4.19,4.25,652981,0
+RBBN.US,D,20230313,000000,4.14,4.174,3.385,3.59,2862945,0
+RBBN.US,D,20230314,000000,3.69,3.84,3.57,3.71,1528218,0
+RBBN.US,D,20230315,000000,3.62,3.635,3.405,3.54,1730144,0
+RBBN.US,D,20230316,000000,3.47,3.61,3.33,3.58,1629432,0
+RBBN.US,D,20230317,000000,3.4,3.72,3.38,3.62,9269874,0
+RBBN.US,D,20230320,000000,3.62,3.75,3.595,3.71,1192355,0
+RBBN.US,D,20230321,000000,3.81,3.85,3.685,3.82,783119,0
+RBBN.US,D,20230322,000000,3.81,3.81,3.63,3.64,382047,0
+RBBN.US,D,20230323,000000,3.68,3.77,3.615,3.69,571114,0
+RBBN.US,D,20230324,000000,3.65,3.765,3.61,3.74,390700,0
+RBBN.US,D,20230327,000000,3.75,3.75,3.1,3.18,2123619,0
+RBBN.US,D,20230328,000000,3.2,3.35,3.19,3.34,1607241,0
+RBBN.US,D,20230329,000000,3.35,3.4642,3.35,3.42,672558,0
+RBBN.US,D,20230330,000000,3.43,3.52,3.3923,3.44,751130,0
+RBBN.US,D,20230331,000000,3.45,3.46,3.32,3.42,1177404,0
+RBBN.US,D,20230403,000000,3.4,3.485,3.21,3.33,805256,0
+RBBN.US,D,20230404,000000,3.35,3.36,3.2,3.26,491710,0
+RBBN.US,D,20230405,000000,3.22,3.31,3.15,3.3,947233,0
+RBBN.US,D,20230406,000000,3.28,3.37,3.24,3.37,391598,0
+RBBN.US,D,20230410,000000,3.43,3.485,3.25,3.37,1222025,0
+RBBN.US,D,20230411,000000,3.33,3.335,3.12,3.15,1283551,0
+RBBN.US,D,20230412,000000,3.2,3.2,2.92,2.95,978116,0
+RBBN.US,D,20230413,000000,2.91,3.02,2.91,2.95,822954,0
+RBBN.US,D,20230414,000000,2.92,2.94,2.76,2.8,1168355,0
+RBBN.US,D,20230417,000000,2.81,2.87,2.74,2.74,734002,0
+RBBN.US,D,20230418,000000,2.76,2.77,2.62,2.64,736470,0
+RBBN.US,D,20230419,000000,2.6,2.6,2.495,2.57,1030023,0
+RBBN.US,D,20230420,000000,2.51,2.58,2.48,2.5,693050,0
+RBBN.US,D,20230421,000000,2.49,2.55,2.49,2.54,515921,0
+RBBN.US,D,20230424,000000,2.52,2.52,2.39,2.46,873603,0
+RBBN.US,D,20230425,000000,2.45,2.49,2.35,2.37,852861,0
+RBBN.US,D,20230426,000000,2.41,2.45,2.3,2.3,876503,0
+RBBN.US,D,20230427,000000,2.39,2.58,2.3,2.565,1006245,0
+RBBN.US,D,20230428,000000,2.58,2.6,2.5,2.56,802521,0
+RBBN.US,D,20230501,000000,2.59,2.73,2.56,2.69,880087,0
+RBBN.US,D,20230502,000000,2.7,2.715,2.543,2.64,768193,0
+RBBN.US,D,20230503,000000,2.64,2.72,2.59,2.61,573004,0
+RBBN.US,D,20230504,000000,2.58,2.68,2.56,2.6,473259,0
+RBBN.US,D,20230505,000000,2.61,2.69,2.6,2.64,380733,0
+RBBN.US,D,20230508,000000,2.7,2.7,2.58,2.64,478199,0
+RBBN.US,D,20230509,000000,2.61,2.66,2.56,2.59,561502,0
+RBBN.US,D,20230510,000000,2.63,2.66,2.6,2.63,386488,0
+RBBN.US,D,20230511,000000,2.65,2.65,2.505,2.56,490402,0
+RBBN.US,D,20230512,000000,2.53,2.59,2.5,2.53,389379,0
+RBBN.US,D,20230515,000000,2.56,2.73,2.545,2.68,442715,0
+RBBN.US,D,20230516,000000,2.64,2.72,2.63,2.66,450948,0
+RBBN.US,D,20230517,000000,2.69,2.79,2.67,2.78,319387,0
+RBBN.US,D,20230518,000000,2.78,2.83,2.75,2.82,356052,0
+RBBN.US,D,20230519,000000,2.87,2.93,2.785,2.83,556012,0
+RBBN.US,D,20230522,000000,2.88,2.995,2.855,2.98,778223,0
+RBBN.US,D,20230523,000000,2.94,2.975,2.86,2.87,528562,0
+RBBN.US,D,20230524,000000,2.87,2.87,2.71,2.73,320083,0
+RBBN.US,D,20230525,000000,2.73,2.73,2.62,2.71,316573,0
+RBBN.US,D,20230526,000000,2.73,2.8,2.71,2.77,293957,0
+RBBN.US,D,20230530,000000,2.78,2.86,2.755,2.79,506122,0
+RBBN.US,D,20230531,000000,2.79,2.865,2.68,2.78,2801604,0
+RBBN.US,D,20230601,000000,2.75,2.89,2.75,2.86,482073,0
+RBBN.US,D,20230602,000000,2.9,2.96,2.88,2.93,460172,0
+RBBN.US,D,20230605,000000,2.93,2.93,2.79,2.79,367574,0
+RBBN.US,D,20230606,000000,2.79,2.93,2.79,2.85,541093,0
+RBBN.US,D,20230607,000000,2.85,2.93,2.76,2.82,637054,0
+RBBN.US,D,20230608,000000,2.84,2.88,2.81,2.83,273948,0
+RBBN.US,D,20230609,000000,2.86,2.89,2.725,2.73,350589,0
+RBBN.US,D,20230612,000000,2.72,2.78,2.675,2.77,448681,0
+RBBN.US,D,20230613,000000,2.79,2.88,2.78,2.86,324990,0
+RBBN.US,D,20230614,000000,2.86,3.02,2.85,2.92,615367,0
+RBBN.US,D,20230615,000000,2.91,2.98,2.89,2.96,326555,0
+RBBN.US,D,20230616,000000,2.93,2.965,2.84,2.84,972357,0
+RBBN.US,D,20230620,000000,2.86,2.94,2.85,2.91,441943,0
+RBBN.US,D,20230621,000000,2.9,2.93,2.83,2.84,426030,0
+RBBN.US,D,20230622,000000,2.84,2.87,2.78,2.85,536602,0
+RBBN.US,D,20230623,000000,2.78,2.88,2.76,2.78,2533113,0
+RBBN.US,D,20230626,000000,2.76,2.79,2.62,2.63,541678,0
+RBBN.US,D,20230627,000000,2.63,2.69,2.53,2.54,502489,0
+RBBN.US,D,20230628,000000,2.53,2.625,2.51,2.61,424481,0
+RBBN.US,D,20230629,000000,2.6,2.675,2.6,2.64,223475,0
+RBBN.US,D,20230630,000000,2.7,2.79,2.63,2.79,797543,0
+RBBN.US,D,20230703,000000,2.83,2.88,2.78,2.86,341338,0
+RBBN.US,D,20230705,000000,2.875,2.875,2.74,2.75,436314,0
+RBBN.US,D,20230706,000000,2.72,2.72,2.59,2.61,395026,0
+RBBN.US,D,20230707,000000,2.6,2.755,2.6,2.74,386775,0
+RBBN.US,D,20230710,000000,2.68,2.82,2.68,2.78,265058,0
+RBBN.US,D,20230711,000000,2.79,2.795,2.74,2.76,224779,0
+RBBN.US,D,20230712,000000,2.83,2.89,2.7909,2.88,354862,0
+RBBN.US,D,20230713,000000,2.92,3.055,2.88,3.01,583535,0
+RBBN.US,D,20230714,000000,2.97,3,2.84,2.89,425585,0
+RBBN.US,D,20230717,000000,2.86,2.96,2.84,2.91,272411,0
+RBBN.US,D,20230718,000000,2.91,2.99,2.9,2.98,355325,0
+RBBN.US,D,20230719,000000,3.29,3.5395,3.25,3.39,2034515,0
+RBBN.US,D,20230720,000000,3.42,3.43,3.29,3.36,804810,0
+RBBN.US,D,20230721,000000,3.39,3.51,3.33,3.44,843444,0
+RBBN.US,D,20230724,000000,3.5,3.59,3.44,3.48,781917,0
+RBBN.US,D,20230725,000000,3.51,3.56,3.42,3.45,500207,0
+RBBN.US,D,20230726,000000,3.46,3.5,3.395,3.44,637382,0
+RBBN.US,D,20230727,000000,3.29,3.3,2.75,3.27,2001967,0
+RBBN.US,D,20230728,000000,3.27,3.3047,3.17,3.26,657558,0
+RBBN.US,D,20230731,000000,3.25,3.27,3.14,3.18,675278,0
+RBBN.US,D,20230801,000000,3.13,3.21,3.1,3.2,413005,0
+RBBN.US,D,20230802,000000,3.13,3.175,3.095,3.16,411193,0
+RBBN.US,D,20230803,000000,3.12,3.165,3.05,3.08,380461,0
+RBBN.US,D,20230804,000000,3.08,3.12,3.02,3.03,297694,0
+RBBN.US,D,20230807,000000,3.02,3.06,2.96,2.99,328838,0
+RBBN.US,D,20230808,000000,2.96,3.01,2.885,2.97,416060,0
+RBBN.US,D,20230809,000000,2.96,2.96,2.85,2.86,420035,0
+RBBN.US,D,20230810,000000,2.87,3.02,2.865,2.89,305197,0
+RBBN.US,D,20230811,000000,2.85,2.95,2.85,2.9,249976,0
+RBBN.US,D,20230814,000000,2.89,2.96,2.8445,2.95,236037,0
+RBBN.US,D,20230815,000000,2.93,2.96,2.88,2.92,297628,0
+RBBN.US,D,20230816,000000,2.92,2.98,2.8938,2.9,235917,0
+RBBN.US,D,20230817,000000,2.9,2.95,2.825,2.85,251542,0
+RBBN.US,D,20230818,000000,2.85,2.945,2.85,2.88,215439,0
+RBBN.US,D,20230821,000000,2.89,2.92,2.845,2.86,212435,0
+RBBN.US,D,20230822,000000,2.88,2.91,2.81,2.87,533798,0
+RBBN.US,D,20230823,000000,2.9,2.93,2.85,2.87,224247,0
+RBBN.US,D,20230824,000000,2.85,2.95,2.71,2.8,439974,0
+RBBN.US,D,20230825,000000,2.8,2.835,2.74,2.76,282894,0
+RBBN.US,D,20230828,000000,2.75,2.79,2.7,2.76,281233,0
+RBBN.US,D,20230829,000000,2.78,2.885,2.745,2.86,278753,0
+RBBN.US,D,20230830,000000,2.83,2.98,2.83,2.93,256760,0
+RBBN.US,D,20230831,000000,2.94,3,2.94,2.96,483638,0
+RBBN.US,D,20230901,000000,3.02,3.025,2.89,2.96,337459,0
+RBBN.US,D,20230905,000000,2.92,2.93,2.8,2.83,250564,0
+RBBN.US,D,20230906,000000,2.83,2.9,2.81,2.84,280512,0
+RBBN.US,D,20230907,000000,2.8,2.83,2.74,2.75,406908,0
+RBBN.US,D,20230908,000000,2.75,2.77,2.72,2.76,149774,0
+RBBN.US,D,20230911,000000,2.77,2.77,2.64,2.76,527863,0
+RBBN.US,D,20230912,000000,2.76,2.76,2.71,2.73,395545,0
+RBBN.US,D,20230913,000000,2.74,2.77,2.69,2.71,409609,0
+RBBN.US,D,20230914,000000,2.74,2.84,2.73,2.83,365033,0
+RBBN.US,D,20230915,000000,2.89,2.97,2.785,2.82,1726165,0
+RBBN.US,D,20230918,000000,2.84,2.84,2.75,2.78,185918,0
+RBBN.US,D,20230919,000000,2.75,2.78,2.74,2.76,215981,0
+RBBN.US,D,20230920,000000,2.78,2.83,2.735,2.76,176057,0
+RBBN.US,D,20230921,000000,2.7,2.73,2.64,2.68,306396,0
+RBBN.US,D,20230922,000000,2.68,2.745,2.66,2.7,224529,0
+RBBN.US,D,20230925,000000,2.67,2.84,2.67,2.82,301406,0
+RBBN.US,D,20230926,000000,2.77,2.799,2.72,2.74,200104,0
+RBBN.US,D,20230927,000000,2.76,2.7732,2.65,2.67,183168,0
+RBBN.US,D,20230928,000000,2.66,2.74,2.605,2.73,386023,0
+RBBN.US,D,20230929,000000,2.75,2.75,2.655,2.68,317496,0
+RBBN.US,D,20231002,000000,2.67,2.68,2.54,2.57,271501,0
+RBBN.US,D,20231003,000000,2.56,2.64,2.53,2.58,279252,0
+RBBN.US,D,20231004,000000,2.58,2.6,2.53,2.57,211540,0
+RBBN.US,D,20231005,000000,2.58,2.61,2.35,2.44,579046,0
+RBBN.US,D,20231006,000000,2.41,2.525,2.39,2.5,231073,0
+RBBN.US,D,20231009,000000,2.46,2.48,2.42,2.47,380572,0
+RBBN.US,D,20231010,000000,2.47,2.55,2.39,2.51,570397,0
+RBBN.US,D,20231011,000000,2.5,2.54,2.47,2.51,423984,0
+RBBN.US,D,20231012,000000,2.51,2.51,2.385,2.42,426743,0
+RBBN.US,D,20231013,000000,2.43,2.43,2.015,2.07,766723,0
+RBBN.US,D,20231016,000000,2,2.24,2,2.1,786273,0
+RBBN.US,D,20231017,000000,2.1,2.18,2,2.15,670936,0
+RBBN.US,D,20231018,000000,2.14,2.1557,2.03,2.07,441688,0
+RBBN.US,D,20231019,000000,2.05,2.05,1.895,1.92,420163,0
+RBBN.US,D,20231020,000000,1.94,1.97,1.91,1.945,329626,0
+RBBN.US,D,20231023,000000,1.94,2,1.9,1.97,325027,0
+RBBN.US,D,20231024,000000,1.98,2.01,1.895,1.95,417999,0
+RBBN.US,D,20231025,000000,1.96,1.98,1.86,1.9,491068,0
+RBBN.US,D,20231026,000000,1.89,1.9775,1.78,1.95,1543375,0
+RBBN.US,D,20231027,000000,2,2.1,1.95,2.08,458136,0
+RBBN.US,D,20231030,000000,2.08,2.08,1.88,1.9,605428,0
+RBBN.US,D,20231031,000000,1.9,1.94,1.84,1.88,290866,0
+RBBN.US,D,20231101,000000,1.91,1.91,1.82,1.86,351958,0
+RBBN.US,D,20231102,000000,1.86,1.94,1.85,1.93,356637,0
+RBBN.US,D,20231103,000000,1.99,2.07,1.98,2.06,349731,0
+RBBN.US,D,20231106,000000,2.09,2.13,2.04,2.11,346994,0
+RBBN.US,D,20231107,000000,2.11,2.12,2,2.01,551979,0
+RBBN.US,D,20231108,000000,2.02,2.05,2,2.02,465597,0
+RBBN.US,D,20231109,000000,2.05,2.07,1.98,1.99,465543,0
+RBBN.US,D,20231110,000000,1.99,2.02,1.97,2,248552,0
+RBBN.US,D,20231113,000000,1.99,2.005,1.94,1.97,263191,0
+RBBN.US,D,20231114,000000,2.06,2.0803,2.03,2.04,578487,0
+RBBN.US,D,20231115,000000,2.05,2.15,2.035,2.05,369549,0
+RBBN.US,D,20231116,000000,2.04,2.07,1.99,2.05,241023,0
+RBBN.US,D,20231117,000000,2.08,2.1,2.02,2.03,415721,0
+RBBN.US,D,20231120,000000,2.04,2.12,2.02,2.11,481690,0
+RBBN.US,D,20231121,000000,2.08,2.12,2.03,2.08,273099,0
+RBBN.US,D,20231122,000000,2.09,2.1208,2.06,2.07,192390,0
+RBBN.US,D,20231124,000000,2.07,2.13,2.05,2.12,115575,0
+RBBN.US,D,20231127,000000,2.12,2.165,2.08,2.1,298733,0
+RBBN.US,D,20231128,000000,2.1,2.155,2.07,2.1,234892,0
+RBBN.US,D,20231129,000000,2.13,2.1901,2.09,2.14,194880,0
+RBBN.US,D,20231130,000000,2.16,2.16,2.06,2.13,618381,0
+RBBN.US,D,20231201,000000,2.11,2.17,2.09,2.16,353968,0
+RBBN.US,D,20231204,000000,2.15,2.18,2.12,2.17,198173,0
+RBBN.US,D,20231205,000000,2.17,2.17,2.11,2.16,367699,0
+RBBN.US,D,20231206,000000,2.2,2.26,2.16,2.18,493041,0
+RBBN.US,D,20231207,000000,2.18,2.205,2.16,2.18,239639,0
+RBBN.US,D,20231208,000000,2.17,2.22,2.15,2.16,296584,0
+RBBN.US,D,20231211,000000,2.15,2.27,2.15,2.27,546634,0
+RBBN.US,D,20231212,000000,2.3,2.3,2.18,2.26,484386,0
+RBBN.US,D,20231213,000000,2.27,2.51,2.25,2.5,692445,0
+RBBN.US,D,20231214,000000,2.5,2.63,2.5,2.6,565135,0
+RBBN.US,D,20231215,000000,2.68,2.76,2.59,2.65,1012707,0
+RBBN.US,D,20231218,000000,2.65,2.68,2.5193,2.64,538982,0
+RBBN.US,D,20231219,000000,2.65,2.71,2.58,2.64,344661,0
+RBBN.US,D,20231220,000000,2.65,2.715,2.58,2.6,611440,0
+RBBN.US,D,20231221,000000,2.59,2.745,2.51,2.73,437550,0
+RBBN.US,D,20231222,000000,2.73,2.92,2.71,2.9,631874,0
+RBBN.US,D,20231226,000000,2.91,2.95,2.83,2.92,444648,0
+RBBN.US,D,20231227,000000,2.92,2.97,2.84,2.95,309240,0
+RBBN.US,D,20231228,000000,2.95,2.995,2.9,2.93,488506,0
+RBBN.US,D,20231229,000000,2.93,2.975,2.8,2.9,788080,0
+RBBN.US,D,20240102,000000,2.86,3.07,2.8185,3.03,554542,0
+RBBN.US,D,20240103,000000,3.01,3.04,2.92,2.92,342114,0
+RBBN.US,D,20240104,000000,2.94,3,2.88,2.89,253510,0
+RBBN.US,D,20240105,000000,2.88,2.995,2.88,2.92,343967,0
+RBBN.US,D,20240108,000000,2.91,3.1,2.89,3.07,547905,0
+RBBN.US,D,20240109,000000,3,3.01,2.85,2.86,329079,0
+RBBN.US,D,20240110,000000,2.86,2.9686,2.77,2.87,330462,0
+RBBN.US,D,20240111,000000,2.86,2.94,2.8225,2.88,314452,0
+RBBN.US,D,20240112,000000,2.93,2.96,2.86,2.9,305524,0
+RBBN.US,D,20240116,000000,2.89,2.9023,2.75,2.81,350702,0
+RBBN.US,D,20240117,000000,2.75,2.85,2.745,2.84,336735,0
+RBBN.US,D,20240118,000000,2.84,2.9,2.8,2.9,246459,0
+RBBN.US,D,20240119,000000,2.94,2.98,2.875,2.98,371748,0
+RBBN.US,D,20240122,000000,3,3.07,2.975,3.06,312188,0
+RBBN.US,D,20240123,000000,3.1,3.18,3.06,3.09,550028,0
+RBBN.US,D,20240124,000000,3.15,3.1675,3.095,3.15,369491,0
+RBBN.US,D,20240125,000000,3.16,3.22,3.1,3.19,375337,0
+RBBN.US,D,20240126,000000,3.22,3.24,3.095,3.17,332151,0
+RBBN.US,D,20240129,000000,3.15,3.22,3.13,3.22,341477,0
+RBBN.US,D,20240130,000000,3.21,3.21,3.095,3.15,243014,0
+RBBN.US,D,20240131,000000,3.11,3.17,3.03,3.04,710715,0
+RBBN.US,D,20240201,000000,3.09,3.19,3.09,3.18,493103,0
+RBBN.US,D,20240202,000000,3.12,3.15,3.08,3.1,399221,0
+RBBN.US,D,20240205,000000,3.07,3.22,3,3.21,425895,0
+RBBN.US,D,20240206,000000,3.21,3.23,3.05,3.09,543235,0
+RBBN.US,D,20240207,000000,3.11,3.16,3.03,3.13,352891,0
+RBBN.US,D,20240208,000000,3.14,3.16,3.055,3.14,320974,0
+RBBN.US,D,20240209,000000,3.15,3.18,3.1,3.13,295303,0
+RBBN.US,D,20240212,000000,3.14,3.2,3.13,3.14,439389,0
+RBBN.US,D,20240213,000000,3.07,3.1,2.975,3.07,703364,0
+RBBN.US,D,20240214,000000,3.11,3.21,3.06,3.2,677720,0
+RBBN.US,D,20240215,000000,3.22,3.65,3.01,3.43,1347249,0
+RBBN.US,D,20240216,000000,3.45,3.56,3.37,3.51,679468,0
+RBBN.US,D,20240220,000000,3.38,3.5199,3.33,3.35,835844,0
+RBBN.US,D,20240221,000000,3.29,3.29,3.1,3.14,621148,0
+RBBN.US,D,20240222,000000,3.14,3.19,3.09,3.15,420611,0
+RBBN.US,D,20240223,000000,3.13,3.175,3.06,3.11,390327,0
+RBBN.US,D,20240226,000000,3.07,3.13,3.04,3.13,349593,0
+RBBN.US,D,20240227,000000,3.13,3.18,3.1,3.11,235246,0
+RBBN.US,D,20240228,000000,3.08,3.085,2.9,2.92,567767,0
+RBBN.US,D,20240229,000000,3,3.04,2.93,2.99,973520,0
+RBBN.US,D,20240301,000000,2.99,3.03,2.94,2.95,243679,0
+RBBN.US,D,20240304,000000,2.97,2.98,2.89,2.91,435634,0
+RBBN.US,D,20240305,000000,2.88,3.03,2.88,2.95,360720,0
+RBBN.US,D,20240306,000000,3.01,3.025,2.92,2.93,275429,0
+RBBN.US,D,20240307,000000,2.96,2.98,2.92,2.94,299852,0
+RBBN.US,D,20240308,000000,2.97,3,2.85,2.86,455387,0
+RBBN.US,D,20240311,000000,2.83,2.885,2.81,2.87,295921,0
+RBBN.US,D,20240312,000000,2.87,2.89,2.85,2.86,276006,0
+RBBN.US,D,20240313,000000,2.85,2.89,2.84,2.87,448827,0
+RBBN.US,D,20240314,000000,2.87,2.91,2.8,2.83,339415,0
+RBBN.US,D,20240315,000000,2.84,2.95,2.795,2.94,899823,0
+RBBN.US,D,20240318,000000,3.08,3.08,2.815,2.82,377499,0
+RBBN.US,D,20240319,000000,2.78,2.93,2.78,2.9,427317,0
+RBBN.US,D,20240320,000000,2.88,3.05,2.86,3.03,318269,0
+RBBN.US,D,20240321,000000,3.07,3.145,3.05,3.06,347029,0
+RBBN.US,D,20240322,000000,3.03,3.1,3.01,3.04,229185,0
+RBBN.US,D,20240325,000000,3.04,3.16,3.04,3.12,313394,0
+RBBN.US,D,20240326,000000,3.14,3.14,3.06,3.06,163423,0
+RBBN.US,D,20240327,000000,3.07,3.28,3.005,3.27,347061,0
+RBBN.US,D,20240328,000000,3.27,3.32,3.19,3.2,450529,0
+RBBN.US,D,20240401,000000,3.21,3.27,3.15,3.19,203131,0
+RBBN.US,D,20240402,000000,3.17,3.19,3.07,3.13,178945,0
+RBBN.US,D,20240403,000000,3.09,3.15,3.08,3.08,231725,0
+RBBN.US,D,20240404,000000,3.12,3.15,3.01,3.04,243270,0
+RBBN.US,D,20240405,000000,3.02,3.05,2.964,2.99,187327,0
+RBBN.US,D,20240408,000000,3,3.03,2.96,2.97,249845,0
+RBBN.US,D,20240409,000000,3,3.015,2.955,2.99,191227,0
+RBBN.US,D,20240410,000000,2.92,2.95,2.81,2.85,348232,0
+RBBN.US,D,20240411,000000,2.86,2.87,2.79,2.8,353472,0
+RBBN.US,D,20240412,000000,2.8,2.8,2.66,2.75,422485,0
+RBBN.US,D,20240415,000000,2.78,2.78,2.64,2.67,303053,0
+RBBN.US,D,20240416,000000,2.63,2.63,2.55,2.61,337843,0
+RBBN.US,D,20240417,000000,2.61,2.67,2.56,2.57,329102,0
+RBBN.US,D,20240418,000000,2.58,2.6475,2.54,2.58,540796,0
+RBBN.US,D,20240419,000000,2.56,2.6,2.545,2.57,468804,0
+RBBN.US,D,20240422,000000,2.57,2.6,2.465,2.56,404610,0
+RBBN.US,D,20240423,000000,2.57,2.6331,2.54,2.57,332426,0
+RBBN.US,D,20240424,000000,2.9,3.41,2.9,3.25,2794525,0
+RBBN.US,D,20240425,000000,3.27,3.58,3.205,3.24,1476844,0
+RBBN.US,D,20240426,000000,3.25,3.25,3.1,3.13,589675,0
+RBBN.US,D,20240429,000000,3.15,3.32,3.135,3.16,746448,0
+RBBN.US,D,20240430,000000,3.11,3.24,3.04,3.17,757315,0
+RBBN.US,D,20240501,000000,3.17,3.255,3.15,3.19,342599,0
+RBBN.US,D,20240502,000000,3.25,3.25,3.15,3.21,275996,0
+RBBN.US,D,20240503,000000,3.25,3.285,3.15,3.17,229232,0
+RBBN.US,D,20240506,000000,3.16,3.22,3.1,3.12,349353,0
+RBBN.US,D,20240507,000000,3.13,3.16,3.1,3.11,275284,0
+RBBN.US,D,20240508,000000,3.12,3.18,3.1,3.17,195876,0
+RBBN.US,D,20240509,000000,3.17,3.235,3.145,3.23,333026,0
+RBBN.US,D,20240510,000000,3.23,3.26,3.14,3.16,154851,0
+RBBN.US,D,20240513,000000,3.16,3.245,3.13,3.13,243100,0
+RBBN.US,D,20240514,000000,3.14,3.265,3.14,3.24,293676,0
+RBBN.US,D,20240515,000000,3.27,3.315,3.2302,3.3,411398,0
+RBBN.US,D,20240516,000000,3.29,3.325,3.26,3.27,238256,0
+RBBN.US,D,20240517,000000,3.3,3.315,3.26,3.3,219989,0
+RBBN.US,D,20240520,000000,3.29,3.3,3.225,3.24,195589,0
+RBBN.US,D,20240521,000000,3.24,3.276,3.215,3.25,191797,0
+RBBN.US,D,20240522,000000,3.23,3.26,3.18,3.25,211961,0
+RBBN.US,D,20240523,000000,3.23,3.23,3.105,3.17,338432,0
+RBBN.US,D,20240524,000000,3.19,3.2094,3.06,3.11,200820,0
+RBBN.US,D,20240528,000000,3.11,3.22,3.08,3.16,283022,0
+RBBN.US,D,20240529,000000,3.11,3.21,3.11,3.14,199458,0
+RBBN.US,D,20240530,000000,3.15,3.22,3.14,3.16,202214,0
+RBBN.US,D,20240531,000000,3.15,3.19,3.09,3.14,402611,0
+RBBN.US,D,20240603,000000,3.14,3.15,3.05,3.06,133506,0
+RBBN.US,D,20240604,000000,2.93,2.99,2.9,2.96,250519,0
+RBBN.US,D,20240605,000000,2.96,3.02,2.95,3.02,216769,0
+RBBN.US,D,20240606,000000,3,3.03,2.95,2.99,208067,0
+RBBN.US,D,20240607,000000,2.95,2.97,2.93,2.96,157459,0
+RBBN.US,D,20240610,000000,2.93,3.035,2.91,3,198483,0
+RBBN.US,D,20240611,000000,2.97,2.99,2.94,2.97,204111,0
+RBBN.US,D,20240612,000000,3.03,3.1,3.02,3.07,223123,0
+RBBN.US,D,20240613,000000,3.06,3.06,2.915,2.99,207522,0
+RBBN.US,D,20240614,000000,2.94,2.97,2.92,2.96,229608,0
+RBBN.US,D,20240617,000000,2.95,2.99,2.8909,2.98,144556,0
+RBBN.US,D,20240618,000000,2.99,3.035,2.9665,2.99,231064,0
+RBBN.US,D,20240620,000000,2.96,3.06,2.96,3.01,257889,0
+RBBN.US,D,20240621,000000,3,3.03,2.965,3.03,400650,0
+RBBN.US,D,20240624,000000,3.03,3.065,3.004,3.01,213882,0
+RBBN.US,D,20240625,000000,3,3.08,2.95,3.03,247863,0
+RBBN.US,D,20240626,000000,3.01,3.075,3.01,3.05,226782,0
+RBBN.US,D,20240627,000000,3.07,3.15,3.04,3.13,206638,0
+RBBN.US,D,20240628,000000,3.17,3.33,3.15,3.29,1169653,0
+RBBN.US,D,20240701,000000,3.28,3.34,3.235,3.3,266001,0
+RBBN.US,D,20240702,000000,3.3,3.34,3.255,3.26,154688,0
+RBBN.US,D,20240703,000000,3.26,3.3,3.22,3.28,125313,0
+RBBN.US,D,20240705,000000,3.21,3.28,3.205,3.26,324992,0
+RBBN.US,D,20240708,000000,3.28,3.34,3.28,3.33,199081,0
+RBBN.US,D,20240709,000000,3.32,3.33,3.245,3.25,164063,0
+RBBN.US,D,20240710,000000,3.26,3.26,3.2001,3.25,184924,0
+RBBN.US,D,20240711,000000,3.47,3.8,3.45,3.71,902734,0
+RBBN.US,D,20240712,000000,3.77,3.815,3.695,3.71,608766,0
+RBBN.US,D,20240715,000000,3.7,3.9,3.7,3.84,619322,0
+RBBN.US,D,20240716,000000,3.92,3.92,3.84,3.9,479920,0
+RBBN.US,D,20240717,000000,3.89,3.91,3.81,3.86,388974,0
+RBBN.US,D,20240718,000000,3.8,3.8705,3.71,3.72,258261,0
+RBBN.US,D,20240719,000000,3.75,3.75,3.65,3.7,253074,0
+RBBN.US,D,20240722,000000,3.75,3.9,3.7,3.88,367418,0
+RBBN.US,D,20240723,000000,3.89,3.95,3.835,3.92,609125,0
+RBBN.US,D,20240724,000000,3.89,3.94,3.85,3.89,697756,0
+RBBN.US,D,20240725,000000,3.57,3.57,3.01,3.22,1658683,0
+RBBN.US,D,20240726,000000,3.27,3.42,3.18,3.245,681796,0
+RBBN.US,D,20240729,000000,3.25,3.305,3.195,3.27,426959,0
+RBBN.US,D,20240730,000000,3.24,3.43,3.22,3.23,579106,0
+RBBN.US,D,20240731,000000,3.24,3.52,3.24,3.39,640216,0
+RBBN.US,D,20240801,000000,3.37,3.43,3.14,3.16,538430,0
+RBBN.US,D,20240802,000000,3,3.12,2.955,2.98,534424,0
+RBBN.US,D,20240805,000000,2.81,2.875,2.75,2.83,567900,0
+RBBN.US,D,20240806,000000,2.83,2.945,2.83,2.88,334044,0
+RBBN.US,D,20240807,000000,2.95,2.96,2.83,2.83,250657,0
+RBBN.US,D,20240808,000000,2.86,2.95,2.86,2.94,203777,0
+RBBN.US,D,20240809,000000,2.92,2.95,2.84,2.94,176490,0
+RBBN.US,D,20240812,000000,2.94,2.995,2.92,2.95,262167,0
+RBBN.US,D,20240813,000000,2.94,2.985,2.905,2.96,176829,0
+RBBN.US,D,20240814,000000,2.99,3.03,2.93,2.94,187385,0
+RBBN.US,D,20240815,000000,3.04,3.12,2.9612,3.11,210893,0
+RBBN.US,D,20240816,000000,3.09,3.23,3.09,3.2,263364,0
+RBBN.US,D,20240819,000000,3.2,3.39,3.16,3.39,290232,0
+RBBN.US,D,20240820,000000,3.37,3.37,3.26,3.28,199437,0
+RBBN.US,D,20240821,000000,3.3,3.3,3.24,3.3,172106,0
+RBBN.US,D,20240822,000000,3.27,3.32,3.2,3.23,175432,0
+RBBN.US,D,20240823,000000,3.25,3.4,3.25,3.38,254459,0
+RBBN.US,D,20240826,000000,3.4,3.41,3.345,3.37,207832,0
+RBBN.US,D,20240827,000000,3.36,3.42,3.33,3.36,183250,0
+RBBN.US,D,20240828,000000,3.35,3.47,3.31,3.35,276226,0
+RBBN.US,D,20240829,000000,3.37,3.499,3.35,3.43,191799,0
+RBBN.US,D,20240830,000000,3.44,3.45,3.375,3.41,359824,0
+RBBN.US,D,20240903,000000,3.35,3.3554,3.11,3.11,273504,0
+RBBN.US,D,20240904,000000,3.09,3.14,3.035,3.04,148275,0
+RBBN.US,D,20240905,000000,3.06,3.07,3,3.02,152766,0
+RBBN.US,D,20240906,000000,3.03,3.06,2.91,2.91,203494,0
+RBBN.US,D,20240909,000000,2.9,2.96,2.86,2.86,186948,0
+RBBN.US,D,20240910,000000,2.88,2.935,2.855,2.9,216119,0
+RBBN.US,D,20240911,000000,2.88,2.94,2.835,2.93,156419,0
+RBBN.US,D,20240912,000000,2.95,3.0099,2.925,2.98,175702,0
+RBBN.US,D,20240913,000000,3.03,3.095,3.0092,3.05,213305,0
+RBBN.US,D,20240916,000000,3.05,3.06,2.95,3,165560,0
+RBBN.US,D,20240917,000000,3,3.01,2.91,2.92,313531,0
+RBBN.US,D,20240918,000000,2.93,3.09,2.915,2.97,302507,0
+RBBN.US,D,20240919,000000,3.09,3.12,3.015,3.11,234704,0
+RBBN.US,D,20240920,000000,3.14,3.155,3.05,3.05,706868,0
+RBBN.US,D,20240923,000000,3.06,3.155,3.06,3.12,248422,0
+RBBN.US,D,20240924,000000,3.13,3.195,3.085,3.14,232484,0
+RBBN.US,D,20240925,000000,3.15,3.185,3.11,3.16,168539,0
+RBBN.US,D,20240926,000000,3.2,3.285,3.2,3.23,308091,0
+RBBN.US,D,20240927,000000,3.26,3.36,3.24,3.26,241637,0
+RBBN.US,D,20240930,000000,3.24,3.29,3.195,3.25,184347,0
+RBBN.US,D,20241001,000000,3.22,3.2347,3.03,3.11,244168,0
+RBBN.US,D,20241002,000000,3.1,3.21,3.07,3.18,171930,0
+RBBN.US,D,20241003,000000,3.15,3.195,3.1,3.13,173136,0
+RBBN.US,D,20241004,000000,3.17,3.3,3.17,3.28,235320,0
+RBBN.US,D,20241007,000000,3.25,3.3,3.185,3.21,175674,0
+RBBN.US,D,20241008,000000,3.25,3.28,3.19,3.2,150244,0
+RBBN.US,D,20241009,000000,3.2,3.33,3.16,3.29,122579,0
+RBBN.US,D,20241010,000000,3.24,3.295,3.19,3.2,192312,0
+RBBN.US,D,20241011,000000,3.16,3.375,3.16,3.35,252230,0
+RBBN.US,D,20241014,000000,3.36,3.4,3.28,3.3,150607,0
+RBBN.US,D,20241015,000000,3.33,3.38,3.26,3.26,253615,0
+RBBN.US,D,20241016,000000,3.32,3.45,3.31,3.38,276219,0
+RBBN.US,D,20241017,000000,3.4,3.575,3.39,3.56,538473,0
+RBBN.US,D,20241018,000000,3.56,3.599,3.4,3.41,272460,0
+RBBN.US,D,20241021,000000,3.41,3.475,3.375,3.4,236346,0
+RBBN.US,D,20241022,000000,3.4,3.43,3.32,3.42,244000,0
+RBBN.US,D,20241023,000000,3.38,3.475,3.38,3.43,331111,0
+RBBN.US,D,20241024,000000,3.48,3.765,3.48,3.71,773872,0
+RBBN.US,D,20241025,000000,3.74,3.89,3.68,3.7,558479,0
+RBBN.US,D,20241028,000000,3.75,3.79,3.65,3.69,356625,0
+RBBN.US,D,20241029,000000,3.57,3.78,3.56,3.65,367760,0
+RBBN.US,D,20241030,000000,3.61,3.77,3.61,3.7,327732,0
+RBBN.US,D,20241031,000000,3.67,3.7,3.545,3.56,305136,0
+RBBN.US,D,20241101,000000,3.6,3.735,3.59,3.66,205231,0
+RBBN.US,D,20241104,000000,3.6401,3.78,3.63,3.64,221229,0
+RBBN.US,D,20241105,000000,3.64,3.83,3.64,3.81,295981,0
+RBBN.US,D,20241106,000000,3.9,4.07,3.89,4.06,694795,0
+RBBN.US,D,20241107,000000,4.02,4.085,3.93,4.07,510605,0
+RBBN.US,D,20241108,000000,4.03,4.2,4.02,4.17,383021,0
+RBBN.US,D,20241111,000000,4.25,4.27,4.135,4.26,431931,0
+RBBN.US,D,20241112,000000,4.2,4.31,4.11,4.12,352861,0
+RBBN.US,D,20241113,000000,4.12,4.2,4.02,4.02,272053,0
+RBBN.US,D,20241114,000000,4.02,4.08,3.955,3.98,313144,0
+RBBN.US,D,20241115,000000,4.03,4.03,3.85,3.89,266257,0
+RBBN.US,D,20241118,000000,3.94,4.099,3.8289,3.83,188316,0
+RBBN.US,D,20241119,000000,3.79,3.88,3.69,3.87,218945,0
+RBBN.US,D,20241120,000000,3.87,3.91,3.81,3.86,205615,0
+RBBN.US,D,20241121,000000,3.91,3.93,3.87,3.9,540389,0
+RBBN.US,D,20241122,000000,3.95,3.97,3.86,3.9,326494,0
+RBBN.US,D,20241125,000000,3.93,3.99,3.86,3.86,384451,0
+RBBN.US,D,20241126,000000,3.85,3.93,3.82,3.87,216608,0
+RBBN.US,D,20241127,000000,3.9,3.99,3.75,3.76,431930,0
+RBBN.US,D,20241129,000000,3.81,3.92,3.805,3.91,310289,0
+RBBN.US,D,20241202,000000,3.9,3.97,3.885,3.89,583742,0
+RBBN.US,D,20241203,000000,3.9,3.985,3.88,3.92,374836,0
+RBBN.US,D,20241204,000000,3.94,4.12,3.9,3.91,728520,0
+RBBN.US,D,20241205,000000,3.91,4,3.84,3.91,378872,0
+RBBN.US,D,20241206,000000,3.94,3.98,3.87,3.9,306892,0
+RBBN.US,D,20241209,000000,3.94,4.0001,3.88,3.9,440645,0
+RBBN.US,D,20241210,000000,3.91,3.912,3.805,3.88,333480,0
+RBBN.US,D,20241211,000000,3.93,4,3.875,3.96,506948,0
+RBBN.US,D,20241212,000000,4.03,4.2094,4.03,4.17,546832,0
+RBBN.US,D,20241213,000000,4.22,4.27,4.0418,4.09,359984,0
+RBBN.US,D,20241216,000000,4.07,4.17,4.06,4.15,386320,0
+RBBN.US,D,20241217,000000,4.12,4.17,4.071,4.11,303304,0
+RBBN.US,D,20241218,000000,4.14,4.235,3.87,3.9,495248,0
+RBBN.US,D,20241219,000000,3.99,4.05,3.898,4.05,859048,0
+RBBN.US,D,20241220,000000,4.02,4.2,3.87,4.17,799407,0
+RBBN.US,D,20241223,000000,4.2,4.385,4.12,4.17,380796,0
+RBBN.US,D,20241224,000000,4.19,4.3,4.13,4.3,147192,0
+RBBN.US,D,20241226,000000,4.29,4.3,4.15,4.3,170113,0
+RBBN.US,D,20241227,000000,4.24,4.25,4.065,4.1,310441,0
+RBBN.US,D,20241230,000000,4.1,4.17,4.01,4.15,309658,0
+RBBN.US,D,20241231,000000,4.124,4.27,4.12,4.16,406800,0
+RBBN.US,D,20250102,000000,4.2,4.205,3.935,3.96,344780,0
+RBBN.US,D,20250103,000000,3.98,4.06,3.98,4.04,276416,0
+RBBN.US,D,20250106,000000,4.04,4.16,4.04,4.07,345764,0
+RBBN.US,D,20250107,000000,4.07,4.096,3.93,4,226869,0
+RBBN.US,D,20250108,000000,4.01,4.01,3.895,4.01,265017,0
+RBBN.US,D,20250110,000000,3.97,4.015,3.9,3.95,288955,0
+RBBN.US,D,20250113,000000,3.91,3.97,3.83,3.9,210486,0
+RBBN.US,D,20250114,000000,3.94,4.0075,3.92,3.99,377598,0
+RBBN.US,D,20250115,000000,4.09,4.15,4.025,4.05,503116,0
+RBBN.US,D,20250116,000000,4.05,4.05,3.975,4.02,245615,0
+RBBN.US,D,20250117,000000,4.05,4.06,3.99,4.03,462093,0
+RBBN.US,D,20250121,000000,4.1,4.23,4.06,4.14,586416,0
+RBBN.US,D,20250122,000000,4.15,4.2,4.11,4.14,264131,0
+RBBN.US,D,20250123,000000,4.11,4.26,4.11,4.2,453310,0
+RBBN.US,D,20250124,000000,4.22,4.22,4.06,4.11,329897,0
+RBBN.US,D,20250127,000000,4.04,4.04,3.69,3.815,747021,0
+RBBN.US,D,20250128,000000,3.81,3.86,3.745,3.86,230349,0
+RBBN.US,D,20250129,000000,3.86,4.03,3.825,3.93,532174,0
+RBBN.US,D,20250130,000000,3.98,4.23,3.9606,4.06,476682,0
+RBBN.US,D,20250131,000000,4.06,4.2,4.02,4.1,597023,0
+RBBN.US,D,20250203,000000,3.95,4.03,3.86,3.93,315711,0
+RBBN.US,D,20250204,000000,3.93,4.095,3.87,4.09,275869,0
+RBBN.US,D,20250205,000000,4.09,4.335,4.09,4.2,610413,0
+RBBN.US,D,20250206,000000,4.2,4.27,4.16,4.19,588540,0
+RBBN.US,D,20250207,000000,4.2,4.31,4.07,4.09,484297,0
+RBBN.US,D,20250210,000000,4.13,4.35,4.12,4.27,554416,0
+RBBN.US,D,20250211,000000,4.2,4.39,4.2,4.34,647606,0
+RBBN.US,D,20250212,000000,4.22,4.34,4.13,4.33,1157048,0
+RBBN.US,D,20250213,000000,4.69,5.25,4.56,5,3707203,0
+RBBN.US,D,20250214,000000,4.97,5.26,4.77,5.13,1384148,0
+RBBN.US,D,20250218,000000,5.24,5.38,5.11,5.14,1088131,0
+RBBN.US,D,20250219,000000,5.15,5.15,4.9402,5.06,811174,0
+RBBN.US,D,20250220,000000,4.99,5.03,4.84,4.95,759344,0
+RBBN.US,D,20250221,000000,5.01,5.04,4.73,4.73,566766,0
+RBBN.US,D,20250224,000000,4.74,4.8676,4.555,4.58,699268,0
+RBBN.US,D,20250225,000000,4.65,4.69,4.555,4.64,577956,0
+RBBN.US,D,20250226,000000,4.68,4.89,4.65,4.86,682866,0
+RBBN.US,D,20250227,000000,4.87,4.93,4.705,4.73,518794,0
+RBBN.US,D,20250228,000000,4.72,4.8686,4.612,4.72,793965,0
+RBBN.US,D,20250303,000000,4.75,4.84,4.4,4.45,711952,0
+RBBN.US,D,20250304,000000,4.39,4.43,4.2,4.32,989343,0
+RBBN.US,D,20250305,000000,4.35,4.545,4.31,4.5,473118,0
+RBBN.US,D,20250306,000000,4.4,4.465,4.26,4.27,396795,0
+RBBN.US,D,20250307,000000,4.27,4.335,4.0702,4.17,548368,0
+RBBN.US,D,20250310,000000,4.03,4.08,3.75,3.78,692288,0
+RBBN.US,D,20250311,000000,3.78,3.8792,3.6568,3.83,673650,0
+RBBN.US,D,20250312,000000,3.94,4,3.79,3.94,571745,0
+RBBN.US,D,20250313,000000,3.93,3.99,3.795,3.86,452370,0
+RBBN.US,D,20250314,000000,3.94,4.02,3.885,3.95,450915,0
+RBBN.US,D,20250317,000000,3.94,4.045,3.9,3.95,601828,0
+RBBN.US,D,20250318,000000,3.92,3.96,3.87,3.9,379715,0
+RBBN.US,D,20250319,000000,3.93,4.055,3.91,4.02,394185,0
+RBBN.US,D,20250320,000000,3.95,4.065,3.92,4.01,379515,0
+RBBN.US,D,20250321,000000,3.97,4.04,3.94,4.01,671410,0
+RBBN.US,D,20250324,000000,4.11,4.22,4.095,4.22,378860,0
+RBBN.US,D,20250325,000000,4.22,4.28,4.155,4.23,485507,0
+RBBN.US,D,20250326,000000,4.23,4.31,4.01,4.07,303885,0
+RBBN.US,D,20250327,000000,4.05,4.05,3.96,4.01,342637,0
+RBBN.US,D,20250328,000000,4,4.08,4,4.06,570050,0
+RBBN.US,D,20250331,000000,3.99,4.01,3.78,3.92,559348,0
+RBBN.US,D,20250401,000000,3.89,3.89,3.77,3.84,307497,0
+RBBN.US,D,20250402,000000,3.77,3.95,3.75,3.9,346200,0
+RBBN.US,D,20250403,000000,3.62,3.65,3.4009,3.52,566132,0
+RBBN.US,D,20250404,000000,3.33,3.4432,3.19,3.38,588367,0
+RBBN.US,D,20250407,000000,3.2,3.53,3.11,3.32,774207,0
+RBBN.US,D,20250408,000000,3.49,3.59,3.215,3.3,710100,0
+RBBN.US,D,20250409,000000,3.27,3.79,3.22,3.67,738215,0
+RBBN.US,D,20250410,000000,3.54,3.54,3.3,3.46,520335,0
+RBBN.US,D,20250411,000000,3.46,3.525,3.4,3.455,334150,0
+RBBN.US,D,20250414,000000,3.55,3.58,3.455,3.51,430331,0
+RBBN.US,D,20250415,000000,3.51,3.65,3.51,3.62,370772,0
+RBBN.US,D,20250416,000000,3.59,3.62,3.45,3.53,292864,0
+RBBN.US,D,20250417,000000,3.53,3.61,3.505,3.58,378917,0
+RBBN.US,D,20250421,000000,3.51,3.525,3.37,3.43,287339,0
+RBBN.US,D,20250422,000000,3.49,3.54,3.45,3.48,303588,0
+RBBN.US,D,20250423,000000,3.61,3.67,3.505,3.52,448297,0
+RBBN.US,D,20250424,000000,3.58,3.58,3.49,3.58,437198,0
+RBBN.US,D,20250425,000000,3.56,3.63,3.529,3.61,292317,0
+RBBN.US,D,20250428,000000,3.62,3.71,3.61,3.68,420578,0
+RBBN.US,D,20250429,000000,3.66,3.795,3.66,3.75,566158,0
+RBBN.US,D,20250430,000000,3.17,3.4,3.02,3.21,1489774,0
+RBBN.US,D,20250501,000000,3.26,3.44,3.1703,3.23,901872,0
+RBBN.US,D,20250502,000000,3.355,3.355,3.16,3.24,707268,0
+RBBN.US,D,20250505,000000,3.18,3.285,3.15,3.16,597928,0
+RBBN.US,D,20250506,000000,3.08,3.16,3.01,3.11,615644,0
+RBBN.US,D,20250507,000000,3.14,3.15,3.04,3.05,495967,0
+RBBN.US,D,20250508,000000,3.11,3.185,3.055,3.13,449204,0
+RBBN.US,D,20250509,000000,3.13,3.195,3.092,3.15,387931,0
+RBBN.US,D,20250512,000000,3.3,3.475,3.265,3.42,638151,0
+RBBN.US,D,20250513,000000,3.48,3.57,3.4112,3.54,404132,0
+RBBN.US,D,20250514,000000,3.54,3.705,3.475,3.66,630799,0
+RBBN.US,D,20250515,000000,3.64,3.69,3.54,3.62,405025,0
+RBBN.US,D,20250516,000000,3.62,3.65,3.53,3.63,398285,0
+RBBN.US,D,20250519,000000,3.57,3.655,3.53,3.64,333259,0
+RBBN.US,D,20250520,000000,3.64,3.655,3.565,3.63,234228,0
+RBBN.US,D,20250521,000000,3.58,3.71,3.58,3.61,291318,0
+RBBN.US,D,20250522,000000,3.59,3.68,3.5437,3.63,329845,0
+RBBN.US,D,20250523,000000,3.53,3.605,3.5,3.51,272244,0
+RBBN.US,D,20250527,000000,3.57,3.66,3.55,3.57,504028,0
+RBBN.US,D,20250528,000000,3.57,3.63,3.48,3.49,271819,0
+RBBN.US,D,20250529,000000,3.51,3.54,3.415,3.5,449733,0
+RBBN.US,D,20250530,000000,3.47,3.4731,3.31,3.38,724812,0
+RBBN.US,D,20250602,000000,3.41,3.5275,3.4,3.5,290551,0
+RBBN.US,D,20250603,000000,3.725,4.29,3.725,3.82,2032837,0
+RBBN.US,D,20250604,000000,3.81,3.8698,3.59,3.6,627950,0
+RBBN.US,D,20250605,000000,3.6,3.655,3.535,3.58,527145,0
+RBBN.US,D,20250606,000000,3.65,3.755,3.595,3.69,678797,0
+RBBN.US,D,20250609,000000,3.99,4.09,3.87,3.97,1301581,0
+RBBN.US,D,20250610,000000,3.97,4.07,3.92,3.98,845831,0
+RBBN.US,D,20250611,000000,4,4.07,3.9,3.91,662252,0
+RBBN.US,D,20250612,000000,3.9,3.97,3.89,3.94,552817,0
+RBBN.US,D,20250613,000000,3.84,3.89,3.74,3.74,468822,0
+RBBN.US,D,20250616,000000,3.8,3.905,3.76,3.86,387484,0
+RBBN.US,D,20250617,000000,3.84,3.94,3.82,3.89,441711,0
+RBBN.US,D,20250618,000000,3.89,4.01,3.85,3.86,788783,0
+RBBN.US,D,20250620,000000,3.91,3.9253,3.805,3.88,797565,0
+RBBN.US,D,20250623,000000,3.87,3.945,3.79,3.94,429785,0
+RBBN.US,D,20250624,000000,3.99,4.08,3.94,4.04,505520,0
+RBBN.US,D,20250625,000000,4.04,4.1,4.01,4.05,392058,0
+RBBN.US,D,20250626,000000,4.07,4.09,4.005,4.03,507744,0
+RBBN.US,D,20250627,000000,4.02,4.03,3.92,3.95,885266,0
+RBBN.US,D,20250630,000000,3.98,4.09,3.955,4.01,528657,0
+RBBN.US,D,20250701,000000,4,4.24,3.99,4.18,828302,0
+RBBN.US,D,20250702,000000,4.15,4.1799,4.01,4.14,477651,0
+RBBN.US,D,20250703,000000,4.15,4.24,4.13,4.19,236649,0
+RBBN.US,D,20250707,000000,4.15,4.2,4.07,4.08,415276,0
+RBBN.US,D,20250708,000000,4.11,4.13,4.03,4.05,305603,0
+RBBN.US,D,20250709,000000,4.08,4.1785,4.04,4.07,254690,0
+RBBN.US,D,20250710,000000,4.05,4.1,4.025,4.07,290164,0
+RBBN.US,D,20250711,000000,4.035,4.035,3.97,4.01,376828,0
+RBBN.US,D,20250714,000000,4,4.06,3.98,4.03,307680,0
+RBBN.US,D,20250715,000000,4.05,4.0699,3.87,3.88,412550,0
+RBBN.US,D,20250716,000000,3.94,3.95,3.825,3.94,448616,0
+RBBN.US,D,20250717,000000,3.95,4.075,3.95,3.99,422040,0
+RBBN.US,D,20250718,000000,4.06,4.07,3.9847,4.06,418394,0
+RBBN.US,D,20250721,000000,4.12,4.13,3.995,4.07,430823,0
+RBBN.US,D,20250722,000000,4.1,4.1,4.01,4.03,661142,0
+RBBN.US,D,20250723,000000,4.07,4.29,4.06,4.25,814989,0
+RBBN.US,D,20250724,000000,4.22,4.23,3.6,3.89,1553412,0
+RBBN.US,D,20250725,000000,3.89,3.89,3.79,3.825,528194,0
+RBBN.US,D,20250728,000000,3.84,3.85,3.76,3.83,772029,0
+RBBN.US,D,20250729,000000,3.76,3.925,3.76,3.87,696591,0
+RBBN.US,D,20250730,000000,3.87,3.9,3.77,3.8,640894,0
+RBBN.US,D,20250731,000000,3.75,3.8,3.7206,3.76,490532,0
+RBBN.US,D,20250801,000000,3.7,3.72,3.6,3.6,656507,0
+RBBN.US,D,20250804,000000,3.63,3.685,3.58,3.63,617752,0
+RBBN.US,D,20250805,000000,3.66,3.7,3.57,3.58,399921,0
+RBBN.US,D,20250806,000000,3.58,3.805,3.565,3.79,456595,0
+RBBN.US,D,20250807,000000,3.83,3.8464,3.73,3.78,361078,0
+RBBN.US,D,20250808,000000,3.79,3.825,3.74,3.79,236829,0
+RBBN.US,D,20250811,000000,3.8,4.035,3.79,4.02,948072,0
+RBBN.US,D,20250812,000000,4.04,4.105,4,4.06,685176,0
+RBBN.US,D,20250813,000000,4.07,4.105,3.97,4.08,531807,0
+RBBN.US,D,20250814,000000,3.99,4.07,3.875,3.95,474545,0
+RBBN.US,D,20250815,000000,3.96,3.96,3.82,3.87,492722,0
+RBBN.US,D,20250818,000000,3.86,3.94,3.86,3.9,256796,0
+RBBN.US,D,20250819,000000,3.9,3.925,3.73,3.74,403392,0
+RBBN.US,D,20250820,000000,3.72,3.72,3.625,3.71,606097,0
+RBBN.US,D,20250821,000000,3.72,3.7589,3.68,3.74,253008,0
+RBBN.US,D,20250822,000000,3.77,3.99,3.7569,3.97,508049,0
+RBBN.US,D,20250825,000000,3.96,3.995,3.92,3.93,351701,0
+RBBN.US,D,20250826,000000,3.93,4.005,3.92,3.95,479703,0
+RBBN.US,D,20250827,000000,3.94,4.01,3.93,3.99,359180,0
+RBBN.US,D,20250828,000000,4,4.12,3.975,4.11,814507,0
+RBBN.US,D,20250829,000000,4.11,4.14,3.99,4.08,474431,0
+RBBN.US,D,20250902,000000,4.01,4.15,3.9801,4.02,621553,0
+RBBN.US,D,20250903,000000,4.01,4.07,3.95,4.01,536780,0
+RBBN.US,D,20250904,000000,4.05,4.24,4.04,4.16,701291,0
+RBBN.US,D,20250905,000000,4.16,4.1851,3.965,3.99,751116,0
+RBBN.US,D,20250908,000000,3.99,4.1,3.99,4.06,448834,0
+RBBN.US,D,20250909,000000,4.02,4.09,3.995,4.05,371188,0
+RBBN.US,D,20250910,000000,4.05,4.14,3.86,3.95,1433689,0
+RBBN.US,D,20250911,000000,4,4,3.895,3.94,599709,0
+RBBN.US,D,20250912,000000,3.91,3.91,3.79,3.82,570763,0
+RBBN.US,D,20250915,000000,3.9,3.9138,3.825,3.9,832282,0
+RBBN.US,D,20250916,000000,3.89,3.89,3.8,3.82,691562,0
+RBBN.US,D,20250917,000000,3.83,3.93,3.795,3.85,584067,0
+RBBN.US,D,20250918,000000,3.9,3.99,3.88,3.97,458269,0
+RBBN.US,D,20250919,000000,3.97,3.97,3.86,3.87,864751,0
+RBBN.US,D,20250922,000000,3.86,3.92,3.855,3.87,309054,0
+RBBN.US,D,20250923,000000,3.9,3.99,3.87,3.92,548810,0
+RBBN.US,D,20250924,000000,3.93,3.94,3.815,3.87,456254,0
+RBBN.US,D,20250925,000000,3.83,3.89,3.8,3.82,532919,0
+RBBN.US,D,20250926,000000,3.83,3.83,3.74,3.75,353953,0
+RBBN.US,D,20250929,000000,3.76,3.82,3.73,3.76,440855,0
+RBBN.US,D,20250930,000000,3.76,3.81,3.735,3.8,378733,0
+RBBN.US,D,20251001,000000,3.75,3.83,3.74,3.78,486639,0
+RBBN.US,D,20251002,000000,3.8,3.805,3.715,3.77,594350,0
+RBBN.US,D,20251003,000000,3.81,3.89,3.76,3.86,983055,0
+RBBN.US,D,20251006,000000,3.9,3.978,3.83,3.84,692827,0
+RBBN.US,D,20251007,000000,3.86,3.885,3.729,3.76,641047,0
+RBBN.US,D,20251008,000000,3.78,3.815,3.75,3.76,312551,0
+RBBN.US,D,20251009,000000,3.76,3.77,3.71,3.74,504193,0
+RBBN.US,D,20251010,000000,3.74,3.7699,3.585,3.6,523177,0
+RBBN.US,D,20251013,000000,3.7,3.76,3.68,3.7,472846,0
+RBBN.US,D,20251014,000000,3.63,3.82,3.6284,3.81,529372,0
+RBBN.US,D,20251015,000000,3.85,3.95,3.83,3.92,847504,0
+RBBN.US,D,20251016,000000,3.93,3.97,3.8,3.81,727684,0
+RBBN.US,D,20251017,000000,3.81,3.86,3.77,3.81,634733,0
+RBBN.US,D,20251020,000000,3.85,3.94,3.84,3.93,508228,0
+RBBN.US,D,20251021,000000,3.93,4.09,3.92,4.04,589877,0
+RBBN.US,D,20251022,000000,4.04,4.0768,3.975,4,784704,0
+RBBN.US,D,20251023,000000,3.41,3.49,3.18,3.45,2610175,0
+RBBN.US,D,20251024,000000,3.48,3.59,3.415,3.545,1061609,0
+RBBN.US,D,20251027,000000,3.55,3.55,3.44,3.45,1290254,0
+RBBN.US,D,20251028,000000,3.46,3.5,3.445,3.455,760696,0
+RBBN.US,D,20251029,000000,3.44,3.535,3.44,3.45,1456821,0
+RBBN.US,D,20251030,000000,3.43,3.55,3.35,3.36,846935,0
+RBBN.US,D,20251031,000000,3.37,3.4265,3.35,3.36,665559,0
+RBBN.US,D,20251103,000000,3.37,3.4,3.35,3.36,679006,0
+RBBN.US,D,20251104,000000,3.32,3.345,3.16,3.17,659088,0
+RBBN.US,D,20251105,000000,3.175,3.235,3.16,3.22,594276,0
+RBBN.US,D,20251106,000000,3.21,3.23,3.16,3.16,486221,0
+RBBN.US,D,20251107,000000,3.13,3.18,3.085,3.16,651007,0
+RBBN.US,D,20251110,000000,3.22,3.29,3.215,3.27,597651,0
+RBBN.US,D,20251111,000000,3.23,3.25,3.17,3.18,534148,0
+RBBN.US,D,20251112,000000,3.2,3.27,3.195,3.24,768674,0
+RBBN.US,D,20251113,000000,3.2,3.24,3.02,3.04,992824,0
+RBBN.US,D,20251114,000000,2.99,3.1,2.94,3.08,796781,0
+RBBN.US,D,20251117,000000,3.08,3.14,3,3,664553,0
+RBBN.US,D,20251118,000000,3,3.02,2.78,2.79,828277,0
+RBBN.US,D,20251119,000000,2.79,2.88,2.79,2.85,1206153,0
+RBBN.US,D,20251120,000000,2.91,2.96,2.725,2.76,653622,0
+RBBN.US,D,20251121,000000,2.75,2.8,2.715,2.75,683815,0
+RBBN.US,D,20251124,000000,2.75,2.85,2.735,2.76,1374625,0
+RBBN.US,D,20251125,000000,2.77,2.84,2.76,2.82,639781,0
+RBBN.US,D,20251126,000000,2.81,2.855,2.785,2.84,460271,0
+RBBN.US,D,20251128,000000,2.87,2.91,2.855,2.86,258555,0
+RBBN.US,D,20251201,000000,2.82,2.87,2.8,2.8,474241,0
+RBBN.US,D,20251202,000000,2.82,2.85,2.805,2.82,409894,0
+RBBN.US,D,20251203,000000,2.84,2.9,2.825,2.88,407262,0
+RBBN.US,D,20251204,000000,2.88,2.885,2.73,2.77,949602,0
+RBBN.US,D,20251205,000000,2.78,2.9,2.76,2.89,729529,0
+RBBN.US,D,20251208,000000,2.88,2.95,2.865,2.87,647482,0
+RBBN.US,D,20251209,000000,2.88,2.94,2.8701,2.91,1088988,0
+RBBN.US,D,20251210,000000,2.91,3.03,2.885,3.02,896881,0
+RBBN.US,D,20251211,000000,3.02,3.05,2.9435,3.04,906778,0
+RBBN.US,D,20251212,000000,3.03,3.03,2.955,2.98,699813,0
+RBBN.US,D,20251215,000000,3,3.015,2.89,2.9,584041,0
+RBBN.US,D,20251216,000000,2.88,2.935,2.875,2.89,569301,0
+RBBN.US,D,20251217,000000,2.9,2.995,2.86,2.86,908925,0
+RBBN.US,D,20251218,000000,2.91,2.96,2.88,2.91,656086,0
+RBBN.US,D,20251219,000000,2.89,2.925,2.875,2.89,761493,0
+RBBN.US,D,20251222,000000,2.88,2.97,2.88,2.94,560068,0
+RBBN.US,D,20251223,000000,2.9,2.995,2.9,2.93,509294,0
+RBBN.US,D,20251224,000000,2.94,2.96,2.91,2.94,210945,0
+RBBN.US,D,20251226,000000,2.92,2.965,2.9,2.95,603726,0
+RBBN.US,D,20251229,000000,2.94,2.965,2.915,2.94,800832,0
+RBBN.US,D,20251230,000000,2.92,2.98,2.915,2.95,487080,0
+RBBN.US,D,20251231,000000,2.95,2.95,2.88,2.88,327407,0
+RBBN.US,D,20260102,000000,2.93,2.955,2.885,2.9,536007,0
+RBBN.US,D,20260105,000000,2.9,2.935,2.86,2.87,397066,0
+RBBN.US,D,20260106,000000,2.85,2.87,2.8,2.83,694171,0
+RBBN.US,D,20260107,000000,2.84,2.855,2.785,2.84,568508,0
+RBBN.US,D,20260108,000000,2.84,2.87,2.77,2.79,588750,0
+RBBN.US,D,20260109,000000,2.79,2.82,2.71,2.76,607574,0
+RBBN.US,D,20260112,000000,2.76,2.83,2.7329,2.81,607030,0
+RBBN.US,D,20260113,000000,2.82,2.9,2.81,2.89,640124,0
+RBBN.US,D,20260114,000000,2.88,2.885,2.794,2.81,663709,0
+RBBN.US,D,20260115,000000,2.83,2.92,2.81,2.81,762728,0
+RBBN.US,D,20260116,000000,2.83,2.83,2.795,2.81,535803,0
+RBBN.US,D,20260120,000000,2.75,2.775,2.62,2.63,503202,0
+RBBN.US,D,20260121,000000,2.64,2.68,2.605,2.65,351824,0
+RBBN.US,D,20260122,000000,2.68,2.76,2.67,2.7,460947,0
+RBBN.US,D,20260123,000000,2.69,2.73,2.66,2.7,483779,0
+RBBN.US,D,20260126,000000,2.72,2.85,2.7,2.82,506632,0
+RBBN.US,D,20260127,000000,2.79,2.845,2.76,2.77,370005,0
+RBBN.US,D,20260128,000000,2.79,2.8099,2.68,2.7,410172,0
+RBBN.US,D,20260129,000000,2.71,2.71,2.62,2.68,279865,0
+RBBN.US,D,20260130,000000,2.67,2.715,2.6,2.62,475586,0
+RBBN.US,D,20260202,000000,2.61,2.83,2.61,2.76,472983,0
+RBBN.US,D,20260203,000000,2.79,2.81,2.695,2.76,395578,0
+RBBN.US,D,20260204,000000,2.77,2.88,2.67,2.69,595314,0
+RBBN.US,D,20260205,000000,2.665,2.75,2.62,2.72,829121,0
+RBBN.US,D,20260206,000000,2.1,2.1,1.8,1.96,6563051,0
+RBBN.US,D,20260209,000000,1.97,2.0498,1.93,1.995,1311673,0
+RBBN.US,D,20260210,000000,2,2.09,1.98,2.03,1416812,0
+RBBN.US,D,20260211,000000,2.01,2.025,1.885,1.97,1349587,0
+RBBN.US,D,20260212,000000,1.95,1.98,1.865,1.95,1069983,0
+RBBN.US,D,20260213,000000,1.93,2.115,1.92,2.09,1583726,0
+RBBN.US,D,20260217,000000,2.09,2.13,2.02,2.05,879496,0
+RBBN.US,D,20260218,000000,2.05,2.065,1.98,2.015,847498,0
diff --git a/daily/us/nasdaq stocks/2/rdnw.us.txt b/daily/us/nasdaq stocks/2/rdnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d111c8ccea5be7d34acd81922fdf6b063235a958
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdnw.us.txt	
@@ -0,0 +1,2151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDNW.US,D,20170109,000000,70,70,70,70,25,0
+RDNW.US,D,20170110,000000,70,70,70,70,25,0
+RDNW.US,D,20170126,000000,75,75,75,75,5,0
+RDNW.US,D,20170202,000000,85,85,85,85,15,0
+RDNW.US,D,20170228,000000,82,82,82,82,65,0
+RDNW.US,D,20170309,000000,78,78,78,78,75,0
+RDNW.US,D,20170310,000000,68,68,68,68,105,0
+RDNW.US,D,20170314,000000,80,80,80,80,100,0
+RDNW.US,D,20170315,000000,80,80,80,80,125,0
+RDNW.US,D,20170316,000000,100,100,100,100,13,0
+RDNW.US,D,20170321,000000,95,95,95,95,30,0
+RDNW.US,D,20170330,000000,70,70,70,70,70,0
+RDNW.US,D,20170331,000000,70,70,70,70,30,0
+RDNW.US,D,20170403,000000,70,70,70,70,15,0
+RDNW.US,D,20170404,000000,70,70,70,70,55,0
+RDNW.US,D,20170405,000000,70,70,70,70,44,0
+RDNW.US,D,20170413,000000,80,80,80,80,5,0
+RDNW.US,D,20170418,000000,70,70,70,70,101,0
+RDNW.US,D,20170419,000000,70,70,70,70,26,0
+RDNW.US,D,20170421,000000,70,70,70,70,55,0
+RDNW.US,D,20170424,000000,68,68,68,68,155,0
+RDNW.US,D,20170503,000000,100,100,100,100,15,0
+RDNW.US,D,20170511,000000,100,100,100,100,25,0
+RDNW.US,D,20170516,000000,115,115,115,115,100,0
+RDNW.US,D,20170523,000000,125.5,125.5,125.5,125.5,5,0
+RDNW.US,D,20170530,000000,131,131,131,131,5,0
+RDNW.US,D,20170601,000000,140,140,140,140,6,0
+RDNW.US,D,20170606,000000,140,140,140,140,5,0
+RDNW.US,D,20170607,000000,130,130,130,130,45,0
+RDNW.US,D,20170619,000000,140,140,140,140,34,0
+RDNW.US,D,20170626,000000,130,130,130,130,60,0
+RDNW.US,D,20170627,000000,130,130,130,130,15,0
+RDNW.US,D,20170714,000000,130,130,130,130,5,0
+RDNW.US,D,20170718,000000,140,140,140,140,50,0
+RDNW.US,D,20170728,000000,140,140,140,140,20,0
+RDNW.US,D,20170731,000000,140,140,140,140,5,0
+RDNW.US,D,20170803,000000,138,138,138,138,5,0
+RDNW.US,D,20170810,000000,140,140,140,140,40,0
+RDNW.US,D,20170824,000000,145,145,145,145,14,0
+RDNW.US,D,20170912,000000,149.8,149.8,149.8,149.8,5,0
+RDNW.US,D,20170913,000000,160,160,160,160,58,0
+RDNW.US,D,20170914,000000,160,160,160,160,18,0
+RDNW.US,D,20170915,000000,170,170,170,170,33,0
+RDNW.US,D,20170918,000000,180,180,180,180,50,0
+RDNW.US,D,20170919,000000,182,182,182,182,26,0
+RDNW.US,D,20170921,000000,190,190,190,190,11,0
+RDNW.US,D,20170925,000000,190,190,190,190,15,0
+RDNW.US,D,20170926,000000,189.8,189.8,189.8,189.8,5,0
+RDNW.US,D,20170929,000000,180,180,180,180,45,0
+RDNW.US,D,20171002,000000,199,199,199,199,35,0
+RDNW.US,D,20171005,000000,186,186,186,186,15,0
+RDNW.US,D,20171009,000000,186,186,186,186,22,0
+RDNW.US,D,20171012,000000,186,186,186,186,5,0
+RDNW.US,D,20171013,000000,190,190,190,190,24,0
+RDNW.US,D,20171016,000000,186,186,186,186,122,0
+RDNW.US,D,20171017,000000,180,180,180,180,77,0
+RDNW.US,D,20171018,000000,186,186,186,186,44,0
+RDNW.US,D,20171019,000000,110,110,96,101.8,31645,0
+RDNW.US,D,20171020,000000,100.8,103,99.8,103,7150,0
+RDNW.US,D,20171023,000000,102.8,102.8,91.4,92.2,9211,0
+RDNW.US,D,20171024,000000,99.8,99.8,90,90,2925,0
+RDNW.US,D,20171025,000000,95,98,90,94.4,3966,0
+RDNW.US,D,20171026,000000,95.6,95.6,81,90.2,3687,0
+RDNW.US,D,20171027,000000,91,91.506,87,90.4,4372,0
+RDNW.US,D,20171030,000000,90,90.658,85,88.4,2647,0
+RDNW.US,D,20171031,000000,90,94.7,88.598,91.2,1787,0
+RDNW.US,D,20171101,000000,93.816,97.8,93.14,97.8,1995,0
+RDNW.US,D,20171102,000000,96,99.8,96,98.1,1697,0
+RDNW.US,D,20171103,000000,98,99,95.2,98.4,1147,0
+RDNW.US,D,20171106,000000,94.2,106.4,94.2,102.6,2134,0
+RDNW.US,D,20171107,000000,98.6,110,98.6,105.6,3490,0
+RDNW.US,D,20171108,000000,102,107,102,106,3187,0
+RDNW.US,D,20171109,000000,101.4,104,100,103.6,5673,0
+RDNW.US,D,20171110,000000,102,103.6,101,101,1228,0
+RDNW.US,D,20171113,000000,101.2,102.2,100,100.8,3470,0
+RDNW.US,D,20171114,000000,100.2,102,89.36,101,1642,0
+RDNW.US,D,20171115,000000,97.564,109,97.564,101.6,1862,0
+RDNW.US,D,20171116,000000,100.32,104,100.32,101.4,542,0
+RDNW.US,D,20171117,000000,103.9,108,101.2,108,699,0
+RDNW.US,D,20171120,000000,103.73,111.4,102,108,1747,0
+RDNW.US,D,20171121,000000,105.05,109.6,105.05,109.6,319,0
+RDNW.US,D,20171122,000000,106.8,111,106.68,108.42,845,0
+RDNW.US,D,20171124,000000,107.54,110,107.54,108.2,1080,0
+RDNW.US,D,20171127,000000,108,114,108,110,2124,0
+RDNW.US,D,20171128,000000,110,110,108,108.4,1200,0
+RDNW.US,D,20171129,000000,108.6,110,107.2,108.8,1096,0
+RDNW.US,D,20171130,000000,105.6,110,104,110,1483,0
+RDNW.US,D,20171201,000000,110,111,106,110,1779,0
+RDNW.US,D,20171204,000000,110,110.5,96.52,108.8,2333,0
+RDNW.US,D,20171205,000000,110,110.88,105,108,2070,0
+RDNW.US,D,20171206,000000,107,108,105,107.2,1150,0
+RDNW.US,D,20171207,000000,107.96,109.8,107.96,109.6,625,0
+RDNW.US,D,20171208,000000,109.4,109.6,104,109,648,0
+RDNW.US,D,20171211,000000,109.6,109.6,106.2,107,938,0
+RDNW.US,D,20171212,000000,106.55,108,104.2,107.6,563,0
+RDNW.US,D,20171213,000000,109.6,109.6,102.2,108,508,0
+RDNW.US,D,20171214,000000,107.2,108,104.4,106,1868,0
+RDNW.US,D,20171215,000000,112,112,102.2,103,3528,0
+RDNW.US,D,20171218,000000,102.6,107.24,102.6,106.2,821,0
+RDNW.US,D,20171219,000000,104.6,105,102.4,102.4,513,0
+RDNW.US,D,20171220,000000,97,105,96.4,103.5,923,0
+RDNW.US,D,20171221,000000,105.8,105.8,97.4,102.8,844,0
+RDNW.US,D,20171222,000000,98,111.36,97,106,1219,0
+RDNW.US,D,20171226,000000,108.85,108.85,95.2,103.8,1505,0
+RDNW.US,D,20171227,000000,103.8,104.2,100.4,100.4,482,0
+RDNW.US,D,20171228,000000,107.28,108,102.4,105.8,549,0
+RDNW.US,D,20171229,000000,105,106,103,103.9,975,0
+RDNW.US,D,20180102,000000,102.92,105.8,102.92,104.8,361,0
+RDNW.US,D,20180103,000000,105.29,105.3,104.94,105,1206,0
+RDNW.US,D,20180104,000000,107.4,107.4,105.2,105.2,106,0
+RDNW.US,D,20180105,000000,107,107,107,107,5,0
+RDNW.US,D,20180108,000000,107,107,103.2,106,396,0
+RDNW.US,D,20180109,000000,105.88,106.65,103,103,385,0
+RDNW.US,D,20180110,000000,105.4,107,100,100,1082,0
+RDNW.US,D,20180111,000000,102.2,102.22,102,102,1755,0
+RDNW.US,D,20180112,000000,103.65,103.72,103.6,103.6,514,0
+RDNW.US,D,20180116,000000,100.23,103,100.23,101.8,182,0
+RDNW.US,D,20180117,000000,102.3,104,102.3,104,285,0
+RDNW.US,D,20180118,000000,102.6,104.84,100.6,100.6,448,0
+RDNW.US,D,20180119,000000,102,102.2,100.4,101.6,284,0
+RDNW.US,D,20180122,000000,103.28,103.28,100.62,102.6,131,0
+RDNW.US,D,20180123,000000,104,104,101.6,101.6,140,0
+RDNW.US,D,20180124,000000,100.6,100.6,98,98,694,0
+RDNW.US,D,20180125,000000,101,101,101,101,334,0
+RDNW.US,D,20180126,000000,96.4,100.6,96.028,100.6,114,0
+RDNW.US,D,20180129,000000,101,101,98.8,99,606,0
+RDNW.US,D,20180130,000000,96.2,96.2,95.8,95.8,1229,0
+RDNW.US,D,20180131,000000,104.6,104.6,91.32,92,2193,0
+RDNW.US,D,20180201,000000,95,97.93,95,96,214,0
+RDNW.US,D,20180202,000000,97,97,91.8,95,485,0
+RDNW.US,D,20180205,000000,96.4,97,92.002,92.002,337,0
+RDNW.US,D,20180206,000000,90.6,97.6,90.6,96.8,256,0
+RDNW.US,D,20180207,000000,94.42,95.6,93,93,1592,0
+RDNW.US,D,20180208,000000,93,94.8,84.2,84.2,2244,0
+RDNW.US,D,20180209,000000,86.4,87.78,80,80.2,1584,0
+RDNW.US,D,20180212,000000,82,84.7,79,79,1350,0
+RDNW.US,D,20180213,000000,79.2,82.014,76.4,76.4,210,0
+RDNW.US,D,20180214,000000,76.4,77,73,74.8,2750,0
+RDNW.US,D,20180215,000000,74.2,80.4,70.6,79.8,2959,0
+RDNW.US,D,20180216,000000,82.6,82.6,75.6,78.4,871,0
+RDNW.US,D,20180220,000000,75,79.4,75,79.4,45,0
+RDNW.US,D,20180221,000000,80.6,86,80.6,85,1440,0
+RDNW.US,D,20180222,000000,85.594,85.598,82,82,51,0
+RDNW.US,D,20180223,000000,84.36,90.2,83.634,84.4,1009,0
+RDNW.US,D,20180226,000000,87,90.4,78.77,80.6,17526,0
+RDNW.US,D,20180227,000000,90.1,93.426,78.4,78.6,6933,0
+RDNW.US,D,20180228,000000,90,99.4,80.2,84.8,865,0
+RDNW.US,D,20180301,000000,84.4,99.164,83,85.2,3351,0
+RDNW.US,D,20180302,000000,85.2,89.4,84,87,1489,0
+RDNW.US,D,20180305,000000,86.8,89.634,83,86,3002,0
+RDNW.US,D,20180306,000000,87,90.624,80,81,2993,0
+RDNW.US,D,20180307,000000,81.4,87.2,80,85,2572,0
+RDNW.US,D,20180308,000000,85,88,80,87.6,3729,0
+RDNW.US,D,20180309,000000,88,88,84,86.4,526,0
+RDNW.US,D,20180312,000000,86.2,89.198,86,88.6,2319,0
+RDNW.US,D,20180313,000000,90.2,94.78,84.002,92.4,4074,0
+RDNW.US,D,20180314,000000,86.652,91.696,86.2,89.2,998,0
+RDNW.US,D,20180315,000000,90,90.3,80.8,87.6,7137,0
+RDNW.US,D,20180316,000000,87.4,97,87,97,610,0
+RDNW.US,D,20180319,000000,94.8,95.008,90.37,94,691,0
+RDNW.US,D,20180320,000000,94.8,94.8,82.2,89.402,4582,0
+RDNW.US,D,20180321,000000,92.2,92.2,82.202,82.8,2096,0
+RDNW.US,D,20180322,000000,83.8,88.2,83.4,85.4,1112,0
+RDNW.US,D,20180323,000000,93.8,93.8,83.8,85.4,1018,0
+RDNW.US,D,20180326,000000,85.6,87.034,82.728,84,670,0
+RDNW.US,D,20180327,000000,85.2,89.47,85,88,1658,0
+RDNW.US,D,20180328,000000,90.52,90.52,80,80,2649,0
+RDNW.US,D,20180329,000000,82.4,83.8,82,82.8,229,0
+RDNW.US,D,20180402,000000,82.8,82.802,72,80,1919,0
+RDNW.US,D,20180403,000000,77.4,82.844,75.202,82.2,1108,0
+RDNW.US,D,20180404,000000,82.2,92,77.202,92,1398,0
+RDNW.US,D,20180405,000000,91.2,91.6,85.4,87.4,693,0
+RDNW.US,D,20180406,000000,87.8,94.28,87.8,89.2,1200,0
+RDNW.US,D,20180409,000000,85.2,89.2,81,83,1145,0
+RDNW.US,D,20180410,000000,83,86.398,83,84.2,217,0
+RDNW.US,D,20180411,000000,83,89.2,79.6,88,655,0
+RDNW.US,D,20180412,000000,84.4,87.64,79,84.2,428,0
+RDNW.US,D,20180413,000000,86,88.6,86,86,533,0
+RDNW.US,D,20180416,000000,88,90,86,87,741,0
+RDNW.US,D,20180417,000000,88,89.8,88,89.8,178,0
+RDNW.US,D,20180418,000000,89.8,93,89.8,92.8,222,0
+RDNW.US,D,20180419,000000,90.6,96,90.6,96,135,0
+RDNW.US,D,20180420,000000,95.624,95.624,88.202,91.4,90,0
+RDNW.US,D,20180423,000000,95.8,100,95.8,98.2,292,0
+RDNW.US,D,20180424,000000,99.49,110,99.2,99.2,1071,0
+RDNW.US,D,20180425,000000,104.52,104.6,103,103.5,123,0
+RDNW.US,D,20180426,000000,104.54,106,97.8,100,748,0
+RDNW.US,D,20180427,000000,99.8,105,99.8,103.6,261,0
+RDNW.US,D,20180430,000000,110,110,101,101.4,1660,0
+RDNW.US,D,20180501,000000,109,109,97.2,97.2,687,0
+RDNW.US,D,20180502,000000,97.82,99,96.202,97,240,0
+RDNW.US,D,20180503,000000,97.4,99,96.6,98,521,0
+RDNW.US,D,20180504,000000,99,100,97,100,354,0
+RDNW.US,D,20180507,000000,98.77,99,96,97,791,0
+RDNW.US,D,20180508,000000,96.4,97.804,90.02,93.808,332,0
+RDNW.US,D,20180509,000000,99.044,99.044,95.154,95.154,148,0
+RDNW.US,D,20180510,000000,98.4,98.4,95.164,98,494,0
+RDNW.US,D,20180511,000000,95,95.8,94.2,95.8,174,0
+RDNW.US,D,20180514,000000,96,97.722,95.43,97.722,654,0
+RDNW.US,D,20180515,000000,97.6,99.79,95.2,96,284,0
+RDNW.US,D,20180516,000000,96,98.8,94.7,95.4,423,0
+RDNW.US,D,20180517,000000,96.91,100,95,97.8,1825,0
+RDNW.US,D,20180518,000000,97.2,100,95.6,96.4,1194,0
+RDNW.US,D,20180521,000000,94,96.2,94,96.2,123,0
+RDNW.US,D,20180522,000000,95.98,96.2,94,95,877,0
+RDNW.US,D,20180523,000000,95,95.8,94.8,95.8,463,0
+RDNW.US,D,20180524,000000,94.8,95,94,95,223,0
+RDNW.US,D,20180525,000000,95.6,99.95,95,98.8,145,0
+RDNW.US,D,20180529,000000,99,99,94.65,95.6,403,0
+RDNW.US,D,20180530,000000,103.19,103.19,91,93.2,1286,0
+RDNW.US,D,20180531,000000,94.6,95.4,92.442,92.8,195,0
+RDNW.US,D,20180601,000000,94.8,96,94,96,1562,0
+RDNW.US,D,20180604,000000,96,97,93,93.2,1219,0
+RDNW.US,D,20180605,000000,94,95.6,93,93.6,3299,0
+RDNW.US,D,20180606,000000,94,94.2,91,93.2,1730,0
+RDNW.US,D,20180607,000000,94,94.4,94,94.4,363,0
+RDNW.US,D,20180608,000000,94.4,94.6,93.6,93.6,327,0
+RDNW.US,D,20180611,000000,93.8,95.816,93.8,94,313,0
+RDNW.US,D,20180612,000000,93.8,94.322,90.8,93.2,614,0
+RDNW.US,D,20180613,000000,93.8,96.49,93.8,94,2185,0
+RDNW.US,D,20180614,000000,95.6,109.37,95.6,98.6,7142,0
+RDNW.US,D,20180615,000000,99,112.98,99,102.2,2063,0
+RDNW.US,D,20180618,000000,102.4,112.1,100,102.4,5339,0
+RDNW.US,D,20180619,000000,104.8,121.02,103.64,119.8,10318,0
+RDNW.US,D,20180620,000000,121.6,141,120.02,125.8,13118,0
+RDNW.US,D,20180621,000000,124.8,128.4,118,125.8,4655,0
+RDNW.US,D,20180622,000000,123.3,126.57,121.26,125,2855,0
+RDNW.US,D,20180625,000000,125,126,118.02,121.2,2938,0
+RDNW.US,D,20180626,000000,121.71,125.78,119,120.4,1887,0
+RDNW.US,D,20180627,000000,120.06,120.8,111.4,111.4,2207,0
+RDNW.US,D,20180628,000000,116.2,120.8,115,115.2,859,0
+RDNW.US,D,20180629,000000,119.39,119.39,117.6,117.6,254,0
+RDNW.US,D,20180702,000000,119.6,124.01,118,121,3433,0
+RDNW.US,D,20180703,000000,124.8,130.18,119.8,122.2,3900,0
+RDNW.US,D,20180705,000000,121.8,127.85,121.8,124.2,840,0
+RDNW.US,D,20180706,000000,126.98,130,121.2,126.8,2781,0
+RDNW.US,D,20180709,000000,129.6,136.09,127,132,5684,0
+RDNW.US,D,20180710,000000,131,136,128.15,134.2,737,0
+RDNW.US,D,20180711,000000,133,133,127.45,129.2,2229,0
+RDNW.US,D,20180712,000000,132.8,150.4,131.62,150.4,12396,0
+RDNW.US,D,20180713,000000,152,156.47,146,149.8,8885,0
+RDNW.US,D,20180716,000000,148.8,149.54,135.6,135.6,10300,0
+RDNW.US,D,20180717,000000,135.6,136,126,126.2,9600,0
+RDNW.US,D,20180718,000000,124.8,135.43,121.4,130,33530,0
+RDNW.US,D,20180719,000000,130.2,131.59,124,129.4,8232,0
+RDNW.US,D,20180720,000000,129.6,129.6,124.66,126.6,4606,0
+RDNW.US,D,20180723,000000,127.4,128.6,122.6,124.2,4346,0
+RDNW.US,D,20180724,000000,126,126.54,118.6,121.6,8404,0
+RDNW.US,D,20180725,000000,121,125,120.4,122.8,3048,0
+RDNW.US,D,20180726,000000,118,122.8,110.6,121.4,6213,0
+RDNW.US,D,20180727,000000,133,133,121.2,121.2,14740,0
+RDNW.US,D,20180730,000000,122.2,124.58,117.2,119.6,3906,0
+RDNW.US,D,20180731,000000,119.2,120.8,116.2,118.6,4952,0
+RDNW.US,D,20180801,000000,117.8,123.97,115,120,4736,0
+RDNW.US,D,20180802,000000,120,122.39,118.6,121,4696,0
+RDNW.US,D,20180803,000000,122,122,115.2,118.1,1532,0
+RDNW.US,D,20180806,000000,119.4,120.55,115,118.4,3086,0
+RDNW.US,D,20180807,000000,119.8,119.8,114.2,117.8,4253,0
+RDNW.US,D,20180808,000000,116,117.2,112.2,112.6,5993,0
+RDNW.US,D,20180809,000000,112,118.3,111.2,116.6,6556,0
+RDNW.US,D,20180810,000000,117.2,123.6,115.2,118,5161,0
+RDNW.US,D,20180813,000000,119,125.6,118,123.4,14396,0
+RDNW.US,D,20180814,000000,126.2,126.2,121,122,8244,0
+RDNW.US,D,20180815,000000,122,125,119,122,8483,0
+RDNW.US,D,20180816,000000,122,124.98,117.21,118.6,12352,0
+RDNW.US,D,20180817,000000,117.4,125.2,116.03,122.6,11189,0
+RDNW.US,D,20180820,000000,124,132,121.8,129.4,9678,0
+RDNW.US,D,20180821,000000,132,143.6,130,136,51437,0
+RDNW.US,D,20180822,000000,137.6,139.6,125.73,127.8,6640,0
+RDNW.US,D,20180823,000000,126.8,131,123.28,126.2,5587,0
+RDNW.US,D,20180824,000000,125.8,136.35,125.4,134,4609,0
+RDNW.US,D,20180827,000000,135,137.8,127.8,132.4,5291,0
+RDNW.US,D,20180828,000000,132,137,130.6,134.2,5229,0
+RDNW.US,D,20180829,000000,136,155,134,155,22147,0
+RDNW.US,D,20180830,000000,156,168.8,148,153.6,14501,0
+RDNW.US,D,20180831,000000,152.4,172.4,152.23,171.4,10023,0
+RDNW.US,D,20180904,000000,174.8,174.8,162,170.8,8215,0
+RDNW.US,D,20180905,000000,169.8,169.8,159.66,164.6,6762,0
+RDNW.US,D,20180906,000000,165,183.2,162.28,182.6,14846,0
+RDNW.US,D,20180907,000000,181.4,194.2,175,190.8,11407,0
+RDNW.US,D,20180910,000000,192.6,203,185,194.6,9258,0
+RDNW.US,D,20180911,000000,193.2,201.8,183,199.6,10901,0
+RDNW.US,D,20180912,000000,200.8,204,189,200,6901,0
+RDNW.US,D,20180913,000000,201.8,216.6,201.22,210.4,11432,0
+RDNW.US,D,20180914,000000,207.6,219.6,207.6,214,6599,0
+RDNW.US,D,20180917,000000,218.4,218.4,192,193.3,15135,0
+RDNW.US,D,20180918,000000,191,201.2,187,195,12245,0
+RDNW.US,D,20180919,000000,195,196,165,175,19129,0
+RDNW.US,D,20180920,000000,175.8,184.36,172.6,181.2,7176,0
+RDNW.US,D,20180921,000000,183.2,198.8,177.4,198.8,11987,0
+RDNW.US,D,20180924,000000,197.2,200.4,186,195.6,6224,0
+RDNW.US,D,20180925,000000,196,207,195,205.4,8474,0
+RDNW.US,D,20180926,000000,206,208.6,199.9,203.2,2474,0
+RDNW.US,D,20180927,000000,202.6,204.2,200.4,203.2,2801,0
+RDNW.US,D,20180928,000000,203.4,212,200.2,209.6,8710,0
+RDNW.US,D,20181001,000000,210.8,216.06,204.3,210.8,5048,0
+RDNW.US,D,20181002,000000,210.2,210.2,196.2,204.8,7970,0
+RDNW.US,D,20181003,000000,204,212.2,200.75,211.2,4784,0
+RDNW.US,D,20181004,000000,197.8,209.8,190.02,192,10550,0
+RDNW.US,D,20181005,000000,190.8,196.98,181.4,182.8,4344,0
+RDNW.US,D,20181008,000000,181.2,181.2,161.2,165.4,10494,0
+RDNW.US,D,20181009,000000,162.4,178,162.4,169.6,5386,0
+RDNW.US,D,20181010,000000,171.6,179.74,158.2,167.6,8689,0
+RDNW.US,D,20181011,000000,167,171.8,163.4,165.6,2858,0
+RDNW.US,D,20181012,000000,167.8,171.8,143,157,15008,0
+RDNW.US,D,20181015,000000,158.2,167.8,154,160.6,4411,0
+RDNW.US,D,20181016,000000,160.6,175.8,155,170.2,2544,0
+RDNW.US,D,20181017,000000,169.8,178.75,157.6,163.4,5668,0
+RDNW.US,D,20181018,000000,162.4,175.4,162.4,174,4721,0
+RDNW.US,D,20181019,000000,174.6,174.6,163,171.2,4840,0
+RDNW.US,D,20181022,000000,170.8,174.4,161,168,2093,0
+RDNW.US,D,20181023,000000,165,169.8,162.4,167.6,4907,0
+RDNW.US,D,20181024,000000,166.6,166.8,157.8,162,3982,0
+RDNW.US,D,20181025,000000,161,166.19,156.4,162,5347,0
+RDNW.US,D,20181026,000000,146,154.6,124.2,137,28057,0
+RDNW.US,D,20181029,000000,137,137,99.8,101,26787,0
+RDNW.US,D,20181030,000000,101.6,116.93,99.6,114.6,16902,0
+RDNW.US,D,20181031,000000,115,119.22,106,112.4,10557,0
+RDNW.US,D,20181101,000000,101.8,134.2,101.6,134.2,12101,0
+RDNW.US,D,20181102,000000,143.6,145,131,134.2,15534,0
+RDNW.US,D,20181105,000000,133.6,142.8,132.6,138.2,10043,0
+RDNW.US,D,20181106,000000,138.6,141.2,130.2,130.6,3894,0
+RDNW.US,D,20181107,000000,132.6,137.4,122.2,129.8,5737,0
+RDNW.US,D,20181108,000000,129.8,134.2,120.6,125.6,9047,0
+RDNW.US,D,20181109,000000,123,129.2,117.1,119.2,6443,0
+RDNW.US,D,20181112,000000,118,122,111,113.2,2778,0
+RDNW.US,D,20181113,000000,113.2,119.6,105.8,112,5757,0
+RDNW.US,D,20181114,000000,110,118,105,106.6,9980,0
+RDNW.US,D,20181115,000000,106,122.01,106,115.6,8315,0
+RDNW.US,D,20181116,000000,116,127.8,115,127.8,3870,0
+RDNW.US,D,20181119,000000,131,131,116.31,120.8,3859,0
+RDNW.US,D,20181120,000000,118,121,112.2,115,4144,0
+RDNW.US,D,20181121,000000,116,123.1,116,120.4,2133,0
+RDNW.US,D,20181123,000000,120,124.95,117.5,119.2,469,0
+RDNW.US,D,20181126,000000,121,122.8,119,119,1911,0
+RDNW.US,D,20181127,000000,118.8,121.7,115,115.8,2610,0
+RDNW.US,D,20181128,000000,117.6,121,112.9,120.2,4920,0
+RDNW.US,D,20181129,000000,120,122.8,118.2,121,3105,0
+RDNW.US,D,20181130,000000,121.6,129.4,121,128,4242,0
+RDNW.US,D,20181203,000000,130.2,132.8,126.5,127.6,3215,0
+RDNW.US,D,20181204,000000,128.4,134.2,125.6,129.2,9582,0
+RDNW.US,D,20181206,000000,126,128.8,120.06,122,4910,0
+RDNW.US,D,20181207,000000,122.4,125.6,119,119.2,3501,0
+RDNW.US,D,20181210,000000,119.8,122.4,112,115,4260,0
+RDNW.US,D,20181211,000000,115.8,115.8,111.06,113.2,7430,0
+RDNW.US,D,20181212,000000,113.4,118.8,112.8,117.4,3771,0
+RDNW.US,D,20181213,000000,113.6,117.23,109.2,110.8,3287,0
+RDNW.US,D,20181214,000000,110,110.4,103.8,105.6,3020,0
+RDNW.US,D,20181217,000000,105.8,108.2,97.2,100.8,5274,0
+RDNW.US,D,20181218,000000,101.8,105,99,101.4,6662,0
+RDNW.US,D,20181219,000000,101,101,94.5,95.4,3544,0
+RDNW.US,D,20181220,000000,96,96,88.4,91.6,10291,0
+RDNW.US,D,20181221,000000,92.8,108.4,89,92.8,5861,0
+RDNW.US,D,20181224,000000,92.4,97.4,89.4,96.4,1972,0
+RDNW.US,D,20181226,000000,96.8,110.8,96,107.6,3493,0
+RDNW.US,D,20181227,000000,106.2,109.8,101.6,106.8,1834,0
+RDNW.US,D,20181228,000000,106.4,110.4,105.6,106,1072,0
+RDNW.US,D,20181231,000000,105.6,108.4,103,107.6,1390,0
+RDNW.US,D,20190102,000000,106.2,117.2,100.3,113.6,2069,0
+RDNW.US,D,20190103,000000,113.4,114,106.3,113.2,3480,0
+RDNW.US,D,20190104,000000,113.2,122,113.2,115.2,3847,0
+RDNW.US,D,20190107,000000,115,122,110.4,120.4,3987,0
+RDNW.US,D,20190108,000000,121.6,121.6,112,119.2,5520,0
+RDNW.US,D,20190109,000000,120.8,121.8,112,120.8,2411,0
+RDNW.US,D,20190110,000000,120.8,121.8,115,119.2,1777,0
+RDNW.US,D,20190111,000000,118.2,121.7,111.4,116,912,0
+RDNW.US,D,20190114,000000,116,120.7,114.8,116.6,1760,0
+RDNW.US,D,20190115,000000,113,121.8,113,119.4,750,0
+RDNW.US,D,20190116,000000,120.6,124.4,120,123.2,2912,0
+RDNW.US,D,20190117,000000,123,131.6,121,128.6,4141,0
+RDNW.US,D,20190118,000000,130.36,140.71,129.6,136.8,5606,0
+RDNW.US,D,20190122,000000,135.2,135.2,124,127.6,7342,0
+RDNW.US,D,20190123,000000,130,137.8,120.2,122.8,7188,0
+RDNW.US,D,20190124,000000,125.8,126.8,122.8,123.6,4141,0
+RDNW.US,D,20190125,000000,127.6,132,120.8,122.2,7711,0
+RDNW.US,D,20190128,000000,123,131.2,123,126.6,6534,0
+RDNW.US,D,20190129,000000,129,130,126.4,128.8,5190,0
+RDNW.US,D,20190130,000000,128.8,130.37,123,124.6,7035,0
+RDNW.US,D,20190131,000000,126,130,124.45,128.2,6045,0
+RDNW.US,D,20190201,000000,127.8,129.4,125,127.6,3467,0
+RDNW.US,D,20190204,000000,128.2,136,127.8,129.8,5524,0
+RDNW.US,D,20190205,000000,128.4,130.95,120,121,4647,0
+RDNW.US,D,20190206,000000,121.6,124.4,120,120.6,3168,0
+RDNW.US,D,20190207,000000,112.4,114.4,105.2,108,72052,0
+RDNW.US,D,20190208,000000,106.8,108.4,103.4,105.8,11378,0
+RDNW.US,D,20190211,000000,107.8,107.8,99.8,103.6,6523,0
+RDNW.US,D,20190212,000000,103.4,107.6,103.4,106,9444,0
+RDNW.US,D,20190213,000000,106.2,108.6,103,104,2980,0
+RDNW.US,D,20190214,000000,104,105.4,103.4,103.8,6307,0
+RDNW.US,D,20190215,000000,104.4,105.8,103,105.2,4703,0
+RDNW.US,D,20190219,000000,103.4,109,103.4,107,6083,0
+RDNW.US,D,20190220,000000,107,113,107,112.8,10754,0
+RDNW.US,D,20190221,000000,112.6,114.6,110.2,114.4,6032,0
+RDNW.US,D,20190222,000000,114.6,115.2,110.2,110.2,13648,0
+RDNW.US,D,20190225,000000,112.4,113.2,110,111.4,7268,0
+RDNW.US,D,20190226,000000,110.4,111.2,107.4,107.6,6555,0
+RDNW.US,D,20190227,000000,107.2,107.87,102.8,107.2,5707,0
+RDNW.US,D,20190228,000000,107.45,107.45,99.2,101.4,5010,0
+RDNW.US,D,20190301,000000,102.2,104.2,100,101.8,3505,0
+RDNW.US,D,20190304,000000,101.8,102.8,93.4,95.6,4206,0
+RDNW.US,D,20190305,000000,98.2,105,94.2,97,6981,0
+RDNW.US,D,20190306,000000,97.2,98,89,94,8107,0
+RDNW.US,D,20190307,000000,94.2,98,90.03,94.4,5310,0
+RDNW.US,D,20190308,000000,93.6,95.2,87.6,92.4,4283,0
+RDNW.US,D,20190311,000000,93,98.4,91.054,97.8,4644,0
+RDNW.US,D,20190312,000000,97.6,114.8,97.6,110.2,7822,0
+RDNW.US,D,20190313,000000,113.2,113.2,103,104.4,5528,0
+RDNW.US,D,20190314,000000,104.4,110,101.6,107.6,7113,0
+RDNW.US,D,20190315,000000,109.6,111.4,104,104.8,7875,0
+RDNW.US,D,20190318,000000,105.4,109.2,95.2,102,11923,0
+RDNW.US,D,20190319,000000,103.6,108,100.6,107.8,6189,0
+RDNW.US,D,20190320,000000,107.2,112.2,104.2,111.4,9503,0
+RDNW.US,D,20190321,000000,112.8,114.4,108.9,114.4,8057,0
+RDNW.US,D,20190322,000000,113.8,113.8,106.4,107.2,4613,0
+RDNW.US,D,20190325,000000,108,109.4,106,107.6,5296,0
+RDNW.US,D,20190326,000000,116.4,119.6,107.6,116.4,15556,0
+RDNW.US,D,20190327,000000,115.2,123.2,108.2,121.2,10545,0
+RDNW.US,D,20190328,000000,124,126,105.6,109,21735,0
+RDNW.US,D,20190329,000000,110.2,111.4,90.342,98.8,35035,0
+RDNW.US,D,20190401,000000,99.4,104.4,97,103.4,8255,0
+RDNW.US,D,20190402,000000,103.4,103.4,94,96.4,12146,0
+RDNW.US,D,20190403,000000,96.6,98,93.128,95.6,10054,0
+RDNW.US,D,20190404,000000,96,98.008,90.4,92,13506,0
+RDNW.US,D,20190405,000000,94.2,112.8,93.7,112,33413,0
+RDNW.US,D,20190408,000000,109.8,113.9,106,111.4,6590,0
+RDNW.US,D,20190409,000000,111.4,112.44,104,106.2,2552,0
+RDNW.US,D,20190410,000000,106.2,110.48,103.2,105.6,3807,0
+RDNW.US,D,20190411,000000,105,105.48,100,100.2,2308,0
+RDNW.US,D,20190412,000000,101.4,105,94.2,94.8,6337,0
+RDNW.US,D,20190415,000000,95.2,97.798,92.6,93,2255,0
+RDNW.US,D,20190416,000000,94.8,99.4,93,96.6,4433,0
+RDNW.US,D,20190417,000000,97.8,99.6,94,94,3052,0
+RDNW.US,D,20190418,000000,94.6,94.6,90.2,90.3,4363,0
+RDNW.US,D,20190422,000000,92.8,96.2,89.6,91.2,3699,0
+RDNW.US,D,20190423,000000,91.2,91.646,89.4,90.8,3881,0
+RDNW.US,D,20190424,000000,90.8,95.4,89.2,92.6,11968,0
+RDNW.US,D,20190425,000000,93,94.6,91,94.4,2256,0
+RDNW.US,D,20190426,000000,95.6,100.4,91.6,99.6,3695,0
+RDNW.US,D,20190429,000000,101,104,98.2,100.2,2017,0
+RDNW.US,D,20190430,000000,100,100,94,97.8,3090,0
+RDNW.US,D,20190501,000000,99.64,99.64,95.8,97.8,2057,0
+RDNW.US,D,20190502,000000,99.4,99.6,93.8,95.6,3455,0
+RDNW.US,D,20190503,000000,95.2,99,94.2,97.8,2746,0
+RDNW.US,D,20190506,000000,96.6,104.8,95.8,102.2,4017,0
+RDNW.US,D,20190507,000000,99.85,103.4,99.85,102.8,2237,0
+RDNW.US,D,20190508,000000,104.2,105,102,103.2,3681,0
+RDNW.US,D,20190509,000000,101.8,102,97.2,101.5,5563,0
+RDNW.US,D,20190510,000000,107.8,107.8,100,103,4965,0
+RDNW.US,D,20190513,000000,102,107,100,106.8,6169,0
+RDNW.US,D,20190514,000000,106.8,106.8,100,103,4935,0
+RDNW.US,D,20190515,000000,99.4,104.8,98.6,100.2,2819,0
+RDNW.US,D,20190516,000000,98.4,102,95.8,100.6,2660,0
+RDNW.US,D,20190517,000000,98.2,100.3,97,98.8,4810,0
+RDNW.US,D,20190520,000000,96.6,99,96.6,99,3458,0
+RDNW.US,D,20190521,000000,98.6,99,96.4,98.4,2173,0
+RDNW.US,D,20190522,000000,98.4,99.7,96.4,97.8,2195,0
+RDNW.US,D,20190523,000000,97.6,98.44,95,95.6,2794,0
+RDNW.US,D,20190524,000000,97.154,98,95.4,95.8,925,0
+RDNW.US,D,20190528,000000,97,97,94,94.8,1791,0
+RDNW.US,D,20190529,000000,95.2,95.2,87.6,89.4,4555,0
+RDNW.US,D,20190530,000000,90.6,90.6,88.8,90,1833,0
+RDNW.US,D,20190531,000000,86.4,89.8,85.8,88.2,2324,0
+RDNW.US,D,20190603,000000,88.8,91.6,86.632,91.6,2383,0
+RDNW.US,D,20190604,000000,92,92,80.1,82.8,6439,0
+RDNW.US,D,20190605,000000,85.4,88.6,84,84.6,3201,0
+RDNW.US,D,20190606,000000,84.8,86,79,80.2,4423,0
+RDNW.US,D,20190607,000000,80.8,87.46,80.6,83.8,1491,0
+RDNW.US,D,20190610,000000,84.2,88.6,83.8,88.6,1967,0
+RDNW.US,D,20190611,000000,88.4,88.6,82.8,85.4,1966,0
+RDNW.US,D,20190612,000000,85.2,96.4,85.2,93.6,4504,0
+RDNW.US,D,20190613,000000,92.4,93.8,88.4,90,2250,0
+RDNW.US,D,20190614,000000,90.8,91.8,85,85.4,3184,0
+RDNW.US,D,20190617,000000,85,88.6,82.6,83.2,2316,0
+RDNW.US,D,20190618,000000,82.8,90,82,82.8,1572,0
+RDNW.US,D,20190619,000000,83.2,85.1,81,83,1677,0
+RDNW.US,D,20190620,000000,88,88,81,84.2,1197,0
+RDNW.US,D,20190621,000000,84.8,87.2,84.2,85,3390,0
+RDNW.US,D,20190624,000000,85.2,86,84.2,85,1377,0
+RDNW.US,D,20190625,000000,85,87.6,81,81.2,2340,0
+RDNW.US,D,20190626,000000,83.692,84,80.6,84,1001,0
+RDNW.US,D,20190627,000000,83,86.4,83,86.4,933,0
+RDNW.US,D,20190628,000000,84.22,89.6,84.22,89.6,3011,0
+RDNW.US,D,20190701,000000,89.6,91.598,87.4,88.4,1326,0
+RDNW.US,D,20190702,000000,90,90,85.2,87,956,0
+RDNW.US,D,20190703,000000,84.168,88.4,84,87.2,561,0
+RDNW.US,D,20190705,000000,83.4,89.6,83.4,89.4,991,0
+RDNW.US,D,20190708,000000,88.4,89.6,85.8,87.7,929,0
+RDNW.US,D,20190709,000000,87,88.2,86,86.4,1488,0
+RDNW.US,D,20190710,000000,86.8,88.768,84.4,87.4,3129,0
+RDNW.US,D,20190711,000000,87,88.398,84.8,86,667,0
+RDNW.US,D,20190712,000000,85.4,87.2,82.4,82.4,1069,0
+RDNW.US,D,20190715,000000,84,85.2,82.812,85.2,1073,0
+RDNW.US,D,20190716,000000,84.2,85.6,84,85,1184,0
+RDNW.US,D,20190717,000000,85,87.2,84.2,86,2047,0
+RDNW.US,D,20190718,000000,84,87.8,84,87,964,0
+RDNW.US,D,20190719,000000,87.4,89.6,84,89.6,1276,0
+RDNW.US,D,20190722,000000,89.6,89.6,84.2,87,1345,0
+RDNW.US,D,20190723,000000,84.4,86.8,84,84,1170,0
+RDNW.US,D,20190724,000000,86.104,86.104,83.73,84.8,1302,0
+RDNW.US,D,20190725,000000,84.854,85,83.5,84.4,1654,0
+RDNW.US,D,20190726,000000,84.6,86.4,83.8,84.2,1072,0
+RDNW.US,D,20190729,000000,84.752,86,83.4,84,1369,0
+RDNW.US,D,20190730,000000,89.4,92.2,87,89.2,2970,0
+RDNW.US,D,20190731,000000,89,96,89,93.4,6109,0
+RDNW.US,D,20190801,000000,94,98.9,92,93.4,2594,0
+RDNW.US,D,20190802,000000,94.716,94.716,90.4,92.8,195,0
+RDNW.US,D,20190805,000000,90.342,92.6,88.936,90,1192,0
+RDNW.US,D,20190806,000000,93,93,89,93,1859,0
+RDNW.US,D,20190807,000000,90.2,92.6,86.8,88.4,2351,0
+RDNW.US,D,20190808,000000,89.6,94,89.6,92.2,1715,0
+RDNW.US,D,20190809,000000,92.8,93.4,88,89.2,1152,0
+RDNW.US,D,20190812,000000,93.56,104.6,88.62,93,9048,0
+RDNW.US,D,20190813,000000,97.6,99.6,78.4,86,12300,0
+RDNW.US,D,20190814,000000,85,85,79,81.6,4057,0
+RDNW.US,D,20190815,000000,83.2,83.4,69.8,70.8,6062,0
+RDNW.US,D,20190816,000000,73,80,72,76,6396,0
+RDNW.US,D,20190819,000000,77,79.4,74.2,74.4,1208,0
+RDNW.US,D,20190820,000000,74.4,75.6,72.4,73.2,1690,0
+RDNW.US,D,20190821,000000,73.4,74,72.008,73.8,884,0
+RDNW.US,D,20190822,000000,73.8,74.6,72.4,74.4,2434,0
+RDNW.US,D,20190823,000000,74.6,80,74.6,78.6,4364,0
+RDNW.US,D,20190826,000000,81.606,81.606,74.2,74.2,1807,0
+RDNW.US,D,20190827,000000,75,76.8,72.8,73,3185,0
+RDNW.US,D,20190828,000000,73.2,76,72,74.8,3479,0
+RDNW.US,D,20190829,000000,74.4,75.66,71.4,72,1513,0
+RDNW.US,D,20190830,000000,72.146,73.4,70.8,73,1622,0
+RDNW.US,D,20190903,000000,72.2,72.2,68,69.2,1664,0
+RDNW.US,D,20190904,000000,68,69.2,60,63.4,3862,0
+RDNW.US,D,20190905,000000,63.8,69.484,63.2,63.4,691,0
+RDNW.US,D,20190906,000000,63.2,63.656,60.6,61.2,945,0
+RDNW.US,D,20190909,000000,60.4,60.8,55.2,56,5474,0
+RDNW.US,D,20190910,000000,55.2,57.6,55.2,57.2,2560,0
+RDNW.US,D,20190911,000000,58.3,61.6,58,61.4,2642,0
+RDNW.US,D,20190912,000000,61.2,61.2,57.6,59.2,4892,0
+RDNW.US,D,20190913,000000,59.8,61.4,59.8,61,846,0
+RDNW.US,D,20190916,000000,60.4,60.4,58.4,59.4,2110,0
+RDNW.US,D,20190917,000000,58.492,59.9,55.6,56.8,2114,0
+RDNW.US,D,20190918,000000,56.706,56.706,50.206,52.2,1248,0
+RDNW.US,D,20190919,000000,51.6,55,50.6,54.6,1835,0
+RDNW.US,D,20190920,000000,54.4,54.6,52,53.6,1274,0
+RDNW.US,D,20190923,000000,54.798,54.8,51.2,51.8,815,0
+RDNW.US,D,20190924,000000,51.4,55,50,50.6,1966,0
+RDNW.US,D,20190925,000000,51,58,45.05,57,9119,0
+RDNW.US,D,20190926,000000,59.226,59.226,54.648,56.8,1465,0
+RDNW.US,D,20190927,000000,58,58.6,52.2,54.4,1295,0
+RDNW.US,D,20190930,000000,54.8,57.8,52.8,57.8,1142,0
+RDNW.US,D,20191001,000000,56.2,57,53.2,54.8,1015,0
+RDNW.US,D,20191002,000000,54.8,55,53,53.2,585,0
+RDNW.US,D,20191003,000000,52.6,54.32,51.2,52,1543,0
+RDNW.US,D,20191004,000000,52.4,52.6,51,52,851,0
+RDNW.US,D,20191007,000000,52.4,55,52.4,53.4,875,0
+RDNW.US,D,20191008,000000,51.8,54.2,51,52.4,1411,0
+RDNW.US,D,20191009,000000,50.4,53.8,50,51.6,1439,0
+RDNW.US,D,20191010,000000,53.8,54,51,53.2,649,0
+RDNW.US,D,20191011,000000,54,56,53.2,54.2,1932,0
+RDNW.US,D,20191014,000000,54.6,56.8,53.8,56.8,321,0
+RDNW.US,D,20191015,000000,55.788,58,55.788,57.8,433,0
+RDNW.US,D,20191016,000000,56.184,62,56.1,61,885,0
+RDNW.US,D,20191017,000000,58.4,60.6,57.4,60.6,494,0
+RDNW.US,D,20191018,000000,60.8,62,58,60.6,1314,0
+RDNW.US,D,20191021,000000,60,65,58.6,60.4,1899,0
+RDNW.US,D,20191022,000000,58.6,61,58.6,61,1020,0
+RDNW.US,D,20191023,000000,60.4,63,60.4,62.2,2717,0
+RDNW.US,D,20191024,000000,61.4,65,61.4,64.2,2662,0
+RDNW.US,D,20191025,000000,64.2,67.998,63.6,66.8,2255,0
+RDNW.US,D,20191028,000000,66,68.9,64,64.4,2427,0
+RDNW.US,D,20191029,000000,68.8,68.8,60.4,61.8,1973,0
+RDNW.US,D,20191030,000000,61,61,53.2,54.4,1763,0
+RDNW.US,D,20191031,000000,54.4,57,53.2,55.8,3287,0
+RDNW.US,D,20191101,000000,55.802,56.2,49.672,51,3519,0
+RDNW.US,D,20191104,000000,54,54,50,51.4,888,0
+RDNW.US,D,20191105,000000,51.4,53.5,50.6,51.6,388,0
+RDNW.US,D,20191106,000000,51.6,53.8,47.6,52.6,3609,0
+RDNW.US,D,20191107,000000,53.8,53.8,46.6,49.2,1562,0
+RDNW.US,D,20191108,000000,50.4,52.44,49.28,50.8,1236,0
+RDNW.US,D,20191111,000000,50.5,50.5,45.2,46.2,1719,0
+RDNW.US,D,20191112,000000,48,48.6,45.2,46.6,1706,0
+RDNW.US,D,20191113,000000,50.25,54.4,29,30.4,11001,0
+RDNW.US,D,20191114,000000,33.6,39.738,32.1,36.2,5967,0
+RDNW.US,D,20191115,000000,37.8,37.8,32.8,34.4,10913,0
+RDNW.US,D,20191118,000000,34.4,35,32.6,33.6,4822,0
+RDNW.US,D,20191119,000000,36.2,36.2,30,30.8,6738,0
+RDNW.US,D,20191120,000000,30.4,32,27,27.7,7258,0
+RDNW.US,D,20191121,000000,28.4,30.8,24,25,91560,0
+RDNW.US,D,20191122,000000,25.6,26,23.372,24.2,10183,0
+RDNW.US,D,20191125,000000,24.2,26,21.4,22,7611,0
+RDNW.US,D,20191126,000000,22,23.6,21.6,22,12054,0
+RDNW.US,D,20191127,000000,22,24.4,22,23.4,3205,0
+RDNW.US,D,20191129,000000,23.6,26,22.2,24.8,1883,0
+RDNW.US,D,20191202,000000,24.8,25.8,21.4,22.2,3718,0
+RDNW.US,D,20191203,000000,23,23,18.232,19.884,11523,0
+RDNW.US,D,20191204,000000,20,20.226,15.6,15.82,27804,0
+RDNW.US,D,20191205,000000,16.022,19.4,16.022,17.36,20551,0
+RDNW.US,D,20191206,000000,18.1,18.6,15.458,16.2,13917,0
+RDNW.US,D,20191209,000000,16.704,17.4,15.6,16.416,12416,0
+RDNW.US,D,20191210,000000,16.8,17.4,16,16.2,19140,0
+RDNW.US,D,20191211,000000,16.96,18,16,16.968,13206,0
+RDNW.US,D,20191212,000000,17.2,17.2,16,16.3,14517,0
+RDNW.US,D,20191213,000000,16.3,16.3,14.708,15.358,8951,0
+RDNW.US,D,20191216,000000,15.56,15.939,14.952,15.456,10028,0
+RDNW.US,D,20191217,000000,14.842,15.51,14.402,15,5515,0
+RDNW.US,D,20191218,000000,15,15.292,14.5,14.96,8945,0
+RDNW.US,D,20191219,000000,15.324,18.6,14.8,17.508,22489,0
+RDNW.US,D,20191220,000000,17.6,19,17.528,18.163,15197,0
+RDNW.US,D,20191223,000000,19,21.4,18.904,19.5,16818,0
+RDNW.US,D,20191224,000000,19.4,20.2,17,17.92,12850,0
+RDNW.US,D,20191226,000000,18.2,19,18,18.402,7353,0
+RDNW.US,D,20191227,000000,18.4,18.908,17.406,17.72,7108,0
+RDNW.US,D,20191230,000000,18,18.09,16.624,17.118,8363,0
+RDNW.US,D,20191231,000000,17.2,17.2,16.402,16.512,10770,0
+RDNW.US,D,20200102,000000,16.8,17.598,16.404,17.596,4035,0
+RDNW.US,D,20200103,000000,17.2,17.2,16.064,16.784,3602,0
+RDNW.US,D,20200106,000000,17.3,18,16.608,17,4110,0
+RDNW.US,D,20200107,000000,17.05,17.2,16.402,16.91,3000,0
+RDNW.US,D,20200108,000000,16.698,16.72,16,16,6689,0
+RDNW.US,D,20200109,000000,16,16.6,15.6,16.222,11266,0
+RDNW.US,D,20200110,000000,11.4,12.4,11,12,117828,0
+RDNW.US,D,20200113,000000,12.4,12.4,11.5,12.004,31311,0
+RDNW.US,D,20200114,000000,12,12.004,11.102,11.888,20558,0
+RDNW.US,D,20200115,000000,12,12.594,11.94,12.006,23575,0
+RDNW.US,D,20200116,000000,12.2,12.38,11.4,12.2,17198,0
+RDNW.US,D,20200117,000000,13,13.64,12.236,13.03,132196,0
+RDNW.US,D,20200121,000000,14,14,12.4,13.286,77870,0
+RDNW.US,D,20200122,000000,13.1,13.1,12.15,12.81,27507,0
+RDNW.US,D,20200123,000000,12.752,12.8,11.6,12.36,33828,0
+RDNW.US,D,20200124,000000,12.6,12.6,11.4,11.4,26621,0
+RDNW.US,D,20200127,000000,11.8,12.196,11.2,11.44,22603,0
+RDNW.US,D,20200128,000000,11.44,11.978,10.6,10.9,32642,0
+RDNW.US,D,20200129,000000,11,11.4,10.7,10.956,19091,0
+RDNW.US,D,20200130,000000,11.4,11.4,10.226,10.704,12918,0
+RDNW.US,D,20200131,000000,10.4,10.6,10.022,10.216,13418,0
+RDNW.US,D,20200203,000000,10.216,10.6,9.49,9.926,23764,0
+RDNW.US,D,20200204,000000,10.528,12,9.8,11.6,34559,0
+RDNW.US,D,20200205,000000,11.5,11.5,10.4,10.504,22348,0
+RDNW.US,D,20200206,000000,10.708,11.8,10.6,10.898,11631,0
+RDNW.US,D,20200207,000000,11.2,11.2,10.4,10.6,8356,0
+RDNW.US,D,20200210,000000,10.88,10.88,10,10.31,11572,0
+RDNW.US,D,20200211,000000,10.058,11.074,10.058,10.398,9345,0
+RDNW.US,D,20200212,000000,10.8,10.824,10.076,10.292,11160,0
+RDNW.US,D,20200213,000000,10.2,10.48,10,10.29,8397,0
+RDNW.US,D,20200214,000000,10.4,10.4,9.9,10.198,12176,0
+RDNW.US,D,20200218,000000,10.4,10.4,10.026,10.4,2423,0
+RDNW.US,D,20200219,000000,10.4,11.4,10.202,11,14500,0
+RDNW.US,D,20200220,000000,11.12,11.298,10.298,10.57,11410,0
+RDNW.US,D,20200221,000000,10.8,11.14,10.2,10.398,10019,0
+RDNW.US,D,20200224,000000,10.38,10.6,9.204,9.794,26971,0
+RDNW.US,D,20200225,000000,9.4,9.438,8.6,9.1,16106,0
+RDNW.US,D,20200226,000000,9.1,9.2,8.6,8.798,8260,0
+RDNW.US,D,20200227,000000,8.3,8.5937,4.4,7.76,40749,0
+RDNW.US,D,20200228,000000,7.98,7.982,6.622,6.85,21854,0
+RDNW.US,D,20200302,000000,7.36,7.36,6.284,6.96,14909,0
+RDNW.US,D,20200303,000000,7.578,7.798,6.82,6.9,23832,0
+RDNW.US,D,20200304,000000,7.212,7.8,6.25,6.8,28762,0
+RDNW.US,D,20200305,000000,7,7.1,6.422,6.5,10112,0
+RDNW.US,D,20200306,000000,6.596,6.598,5.046,5.936,34522,0
+RDNW.US,D,20200309,000000,6.232,6.3,5,5.47,11816,0
+RDNW.US,D,20200310,000000,5.8,5.8,4.62,5,32391,0
+RDNW.US,D,20200311,000000,5.4,6.462,4.62,6,40346,0
+RDNW.US,D,20200312,000000,4.62,5.7,4.446,5.19,24619,0
+RDNW.US,D,20200313,000000,5,6.27,4.4,4.5022,30882,0
+RDNW.US,D,20200316,000000,4.724,4.724,3.8,3.82,39505,0
+RDNW.US,D,20200317,000000,4.6,5.4,4.022,4.9,20051,0
+RDNW.US,D,20200318,000000,4.4,5,3.8,4.0753,27224,0
+RDNW.US,D,20200319,000000,4.8,4.8,3.3919,4.09,24391,0
+RDNW.US,D,20200320,000000,4.52,4.52,4.166,4.4,12277,0
+RDNW.US,D,20200323,000000,4.3,4.8,3.8,4.01,121136,0
+RDNW.US,D,20200324,000000,4.5,5,4.2,4.36,84764,0
+RDNW.US,D,20200325,000000,4.4,4.6,3.6,4.2,56975,0
+RDNW.US,D,20200326,000000,4.328,5.8,4.3,4.82,90140,0
+RDNW.US,D,20200327,000000,5.25,5.3,4.4,5.2,32825,0
+RDNW.US,D,20200330,000000,5.4,5.4,4.06,4.6,41842,0
+RDNW.US,D,20200331,000000,4.604,4.8,4.1,4.182,29901,0
+RDNW.US,D,20200401,000000,4.376,4.376,4.018,4.102,22995,0
+RDNW.US,D,20200402,000000,4.376,4.376,3.6,3.92,27413,0
+RDNW.US,D,20200403,000000,4.116,4.2002,3.7,4,20248,0
+RDNW.US,D,20200406,000000,4.2,4.9,4,4.68,201613,0
+RDNW.US,D,20200407,000000,4.846,5.1,4.202,4.32,123492,0
+RDNW.US,D,20200408,000000,4.2,4.7,4.1,4.226,28846,0
+RDNW.US,D,20200409,000000,4.6,4.6,4.2,4.396,24278,0
+RDNW.US,D,20200413,000000,4.46,4.98,4.46,4.9,36365,0
+RDNW.US,D,20200414,000000,4.9,5.6,4.74,5.404,64417,0
+RDNW.US,D,20200415,000000,5.2,5.598,4.8,5.466,28058,0
+RDNW.US,D,20200416,000000,5.576,6.4,5.02,5.52,45053,0
+RDNW.US,D,20200417,000000,5.796,6.12,5,5.8,30543,0
+RDNW.US,D,20200420,000000,6.194,7.5,6,6.6,81085,0
+RDNW.US,D,20200421,000000,6.7,6.7,3,5.866,66690,0
+RDNW.US,D,20200422,000000,5.86,5.958,4.998,5.5,52907,0
+RDNW.US,D,20200423,000000,5.4,5.5,5.02,5.4,23944,0
+RDNW.US,D,20200424,000000,5.2,5.4,5.1,5.4,23675,0
+RDNW.US,D,20200427,000000,5.6,7.9,5.2,7.2,231862,0
+RDNW.US,D,20200428,000000,7,7.08,6.058,6.6,86103,0
+RDNW.US,D,20200429,000000,6.422,7.1,6,6.8,63977,0
+RDNW.US,D,20200430,000000,7,8.4,6.606,7.256,198699,0
+RDNW.US,D,20200501,000000,7.6,7.6,6.06,6.4,99885,0
+RDNW.US,D,20200504,000000,6.93,9.6,6.4,8.3,370315,0
+RDNW.US,D,20200505,000000,7.9,8.6,7.4,7.794,174536,0
+RDNW.US,D,20200506,000000,8.4,13.2,7.6,11,2173938,0
+RDNW.US,D,20200507,000000,14,15.8,9.44,9.91,2190900,0
+RDNW.US,D,20200508,000000,10.2,10.4,8.3798,8.4,370746,0
+RDNW.US,D,20200511,000000,8.41,8.698,7.8,7.992,196694,0
+RDNW.US,D,20200512,000000,8.394,8.93,7.8,8.164,232455,0
+RDNW.US,D,20200513,000000,8.4,12.18,8.02,11.6,1554941,0
+RDNW.US,D,20200514,000000,10.268,10.976,9.216,9.804,431496,0
+RDNW.US,D,20200515,000000,9.6,10.6,8.6,10.4,416428,0
+RDNW.US,D,20200518,000000,10.6,11.35,10,11.346,332296,0
+RDNW.US,D,20200519,000000,9.74,10.38,9.2,9.66,532915,0
+RDNW.US,D,20200520,000000,9.16,14.821,8,9.25,2163597,0
+RDNW.US,D,20200521,000000,8.25,9,7.56,7.95,379426,0
+RDNW.US,D,20200522,000000,8.2,8.3204,7.2,7.53,215615,0
+RDNW.US,D,20200526,000000,7.5,8.5,6.75,7.55,452885,0
+RDNW.US,D,20200527,000000,7.65,7.8,7.11,7.41,148723,0
+RDNW.US,D,20200528,000000,7.38,7.95,7.11,7.5,179345,0
+RDNW.US,D,20200529,000000,7.49,8.6,7.22,7.95,309331,0
+RDNW.US,D,20200601,000000,8.1,9.49,7.96,8.66,397600,0
+RDNW.US,D,20200602,000000,8.7,8.85,7.7,8.03,150711,0
+RDNW.US,D,20200603,000000,8,8.72,7.8,8.26,152187,0
+RDNW.US,D,20200604,000000,8.3,8.5,7.9,8.16,130322,0
+RDNW.US,D,20200605,000000,8.32,9.99,8.3,9.23,506977,0
+RDNW.US,D,20200608,000000,9.6,10.5,9.525,10.21,312260,0
+RDNW.US,D,20200609,000000,10.24,14.54,10.24,12.22,1303097,0
+RDNW.US,D,20200610,000000,12.51,12.9698,10.2,10.34,354069,0
+RDNW.US,D,20200611,000000,9.5,9.9899,8.82,9.02,147035,0
+RDNW.US,D,20200612,000000,9.41,9.82,8.6,9.21,125518,0
+RDNW.US,D,20200615,000000,8.67,9.63,8.62,8.93,113506,0
+RDNW.US,D,20200616,000000,9.45,9.56,8.84,9.5,125186,0
+RDNW.US,D,20200617,000000,9.42,10.46,9.35,9.72,258663,0
+RDNW.US,D,20200618,000000,9.58,10.1213,9.28,9.68,112523,0
+RDNW.US,D,20200619,000000,9.72,10.1507,9.4,9.95,156188,0
+RDNW.US,D,20200622,000000,9.95,11.45,9.95,11.33,252626,0
+RDNW.US,D,20200623,000000,11.35,11.4208,10.1,10.1,106757,0
+RDNW.US,D,20200624,000000,10.27,10.28,9.1,10.27,109321,0
+RDNW.US,D,20200625,000000,10.11,10.66,9.7901,10.41,56986,0
+RDNW.US,D,20200626,000000,10.46,10.49,9.7,10.08,111103,0
+RDNW.US,D,20200629,000000,9.29,10,8.25,9.5,204605,0
+RDNW.US,D,20200630,000000,9.4,10.6,9.4,9.67,93443,0
+RDNW.US,D,20200701,000000,9.67,9.81,9.11,9.22,57144,0
+RDNW.US,D,20200702,000000,9.28,9.72,8.9445,9.02,50707,0
+RDNW.US,D,20200706,000000,9.09,9.65,8.97,9.47,120408,0
+RDNW.US,D,20200707,000000,9.41,9.439,8.96,9.1,47210,0
+RDNW.US,D,20200708,000000,9.08,9.64,9,9.58,80136,0
+RDNW.US,D,20200709,000000,9.57,9.57,9,9.24,52533,0
+RDNW.US,D,20200710,000000,9.23,9.538,9.03,9.23,33398,0
+RDNW.US,D,20200713,000000,9.28,9.4399,8.59,8.61,89282,0
+RDNW.US,D,20200714,000000,8.62,9.25,8.4,9.2,47833,0
+RDNW.US,D,20200715,000000,9.26,10.79,9.26,10.71,259688,0
+RDNW.US,D,20200716,000000,10.31,11.35,10.17,10.72,1087525,0
+RDNW.US,D,20200717,000000,20.17,38.82,18.0614,25.66,38409712,0
+RDNW.US,D,20200720,000000,23.05,32.5,20.67,21.51,8181084,0
+RDNW.US,D,20200721,000000,22,24.49,20.69,21.64,1291080,0
+RDNW.US,D,20200722,000000,21.02,22.2,19.32,19.5,520590,0
+RDNW.US,D,20200723,000000,20.21,24.2,19.5701,22.15,2018838,0
+RDNW.US,D,20200724,000000,21.15,23.389,20.57,20.74,841072,0
+RDNW.US,D,20200727,000000,20.51,21.7012,20.01,20.29,445645,0
+RDNW.US,D,20200728,000000,21.79,22.69,20.31,20.62,709685,0
+RDNW.US,D,20200729,000000,20.38,21.5,20.38,20.76,249137,0
+RDNW.US,D,20200730,000000,20.04,21.75,20.04,21.12,331380,0
+RDNW.US,D,20200731,000000,21,21.88,20.5898,21.75,191690,0
+RDNW.US,D,20200803,000000,21.95,23.73,21.071,23,379753,0
+RDNW.US,D,20200804,000000,22.89,24.1898,22.72,23.55,441984,0
+RDNW.US,D,20200805,000000,23.42,25.48,23.26,25.22,483411,0
+RDNW.US,D,20200806,000000,25.01,25.38,23.65,24.44,363431,0
+RDNW.US,D,20200807,000000,24.32,24.68,23.05,23.64,425319,0
+RDNW.US,D,20200810,000000,23.88,27.2,23.761,25.12,484592,0
+RDNW.US,D,20200811,000000,24.83,24.83,21.12,21.3,493815,0
+RDNW.US,D,20200812,000000,21.76,22.43,20.52,21.12,200357,0
+RDNW.US,D,20200813,000000,20.77,21.75,20.5,20.8,351286,0
+RDNW.US,D,20200814,000000,21.57,24.85,21.46,23.76,715875,0
+RDNW.US,D,20200817,000000,24.46,28.85,24.02,28.72,552570,0
+RDNW.US,D,20200818,000000,28.91,31.85,27.87,28.29,543071,0
+RDNW.US,D,20200819,000000,28.06,33.24,28.01,32.43,586494,0
+RDNW.US,D,20200820,000000,32.55,34.34,31.67,31.68,583977,0
+RDNW.US,D,20200821,000000,30.76,31.02,26.87,28.4,357565,0
+RDNW.US,D,20200824,000000,30.22,33.44,29.09,32.98,430958,0
+RDNW.US,D,20200825,000000,32.18,35.58,32.0196,34.82,445660,0
+RDNW.US,D,20200826,000000,34.33,35.9,33.3,33.52,466559,0
+RDNW.US,D,20200827,000000,33.57,38.67,32.51,38.02,477176,0
+RDNW.US,D,20200828,000000,38.7,41.9899,37.1801,40.2,624036,0
+RDNW.US,D,20200831,000000,39.9953,40.65,34.0833,37.2,568178,0
+RDNW.US,D,20200901,000000,36.12,39.7999,36.12,39.16,244425,0
+RDNW.US,D,20200902,000000,38.51,39.5,36.1683,37.39,138025,0
+RDNW.US,D,20200903,000000,36.03,36.29,31.46,32.62,208491,0
+RDNW.US,D,20200904,000000,32.31,33.4699,30.4,30.77,271283,0
+RDNW.US,D,20200908,000000,29.61,33.87,29.17,32.09,156560,0
+RDNW.US,D,20200909,000000,32.41,32.79,29.56,31.83,224856,0
+RDNW.US,D,20200910,000000,31.33,35.4707,30.5631,32.66,235562,0
+RDNW.US,D,20200911,000000,32.7,34,29.6,31.03,161449,0
+RDNW.US,D,20200914,000000,32.36,32.36,29.92,32.26,99733,0
+RDNW.US,D,20200915,000000,31.97,33.44,30.7,31.21,151338,0
+RDNW.US,D,20200916,000000,31.08,32.1,30.1201,30.63,142959,0
+RDNW.US,D,20200917,000000,30.26,31.7367,29.54,30.42,95572,0
+RDNW.US,D,20200918,000000,29.87,30.65,28.328,29.66,127978,0
+RDNW.US,D,20200921,000000,28.68,28.9,26.67,27.58,170443,0
+RDNW.US,D,20200922,000000,27.5,31.29,27.17,31.25,191303,0
+RDNW.US,D,20200923,000000,30.93,33.19,28.31,28.86,153681,0
+RDNW.US,D,20200924,000000,28.51,30.075,27.69,28.25,81436,0
+RDNW.US,D,20200925,000000,28.37,28.88,27.5,27.67,77606,0
+RDNW.US,D,20200928,000000,28.06,28.38,26.97,27.69,98898,0
+RDNW.US,D,20200929,000000,27.92,28,25.3827,27.1,158227,0
+RDNW.US,D,20200930,000000,26.61,28,26.35,26.65,53693,0
+RDNW.US,D,20201001,000000,27.51,31.74,27.38,30.9,212698,0
+RDNW.US,D,20201002,000000,29,34.33,28.76,34.13,184501,0
+RDNW.US,D,20201005,000000,34,36,33.881,35.73,130365,0
+RDNW.US,D,20201006,000000,35.89,36.5,31.7539,33.15,118408,0
+RDNW.US,D,20201007,000000,34,36.25,33,36,87617,0
+RDNW.US,D,20201008,000000,36.15,36.8854,34.5101,35.22,48604,0
+RDNW.US,D,20201009,000000,36,36.39,32.8,34.22,71505,0
+RDNW.US,D,20201012,000000,35.01,36.96,33.7501,36.55,116472,0
+RDNW.US,D,20201013,000000,36.7,37.89,35.29,36.49,87646,0
+RDNW.US,D,20201014,000000,36.7,38.98,35.16,38.84,176278,0
+RDNW.US,D,20201015,000000,39,39,36.55,37.35,54666,0
+RDNW.US,D,20201016,000000,37.71,39,36.5,38.21,53375,0
+RDNW.US,D,20201019,000000,39,41.27,38.25,40.87,144110,0
+RDNW.US,D,20201020,000000,41.07,41.4,37.4,39.11,88336,0
+RDNW.US,D,20201021,000000,39.11,40.1,36.45,36.92,79916,0
+RDNW.US,D,20201022,000000,36.88,38.5,35,37.87,80810,0
+RDNW.US,D,20201023,000000,38.32,39.49,36.748,38.61,74854,0
+RDNW.US,D,20201026,000000,37.79,38.61,36.0111,37.45,73223,0
+RDNW.US,D,20201027,000000,37.3,41.75,37.19,40.49,119639,0
+RDNW.US,D,20201028,000000,38.72,41,36.87,38.02,99570,0
+RDNW.US,D,20201029,000000,38.51,40.869,37.47,39.35,92548,0
+RDNW.US,D,20201030,000000,39,39.66,35.17,38.99,126033,0
+RDNW.US,D,20201102,000000,39.45,41,38.4,39.1,60759,0
+RDNW.US,D,20201103,000000,39.39,40.65,39.03,39.07,41973,0
+RDNW.US,D,20201104,000000,40.4,40.4,39.24,39.82,33853,0
+RDNW.US,D,20201105,000000,39.97,44.92,39.97,44.1,169773,0
+RDNW.US,D,20201106,000000,43.76,46.9,42.41,43.32,149817,0
+RDNW.US,D,20201109,000000,44.5,44.75,38.54,38.75,130851,0
+RDNW.US,D,20201110,000000,42.25,43.98,36.39,39.12,188710,0
+RDNW.US,D,20201111,000000,39.98,41.63,38.01,38.3,69217,0
+RDNW.US,D,20201112,000000,38.36,39.6053,36.51,36.53,73601,0
+RDNW.US,D,20201113,000000,37.3,38.66,33.01,34.27,110194,0
+RDNW.US,D,20201116,000000,34.99,36.7,33.2,35.26,97181,0
+RDNW.US,D,20201117,000000,34.52,35.95,34.09,35.03,102061,0
+RDNW.US,D,20201118,000000,35.45,35.59,34.03,34.18,109370,0
+RDNW.US,D,20201119,000000,34.03,35.29,34.01,34.69,36888,0
+RDNW.US,D,20201120,000000,34.38,34.99,34.22,34.78,25080,0
+RDNW.US,D,20201123,000000,34.71,35.16,34,34.15,97999,0
+RDNW.US,D,20201124,000000,34.15,34.75,31.62,31.96,72602,0
+RDNW.US,D,20201125,000000,32.15,34.44,31.8301,33.96,51696,0
+RDNW.US,D,20201127,000000,35,35.5242,33.54,34,37593,0
+RDNW.US,D,20201130,000000,34.51,34.6699,33.16,33.68,33940,0
+RDNW.US,D,20201201,000000,34,34,32.36,32.54,29731,0
+RDNW.US,D,20201202,000000,32.06,32.56,29.61,31.29,59168,0
+RDNW.US,D,20201203,000000,31.88,32.73,30.408,32.07,22441,0
+RDNW.US,D,20201204,000000,32.45,33.22,30.84,31.62,39684,0
+RDNW.US,D,20201207,000000,31.79,31.98,29.6161,30.32,70996,0
+RDNW.US,D,20201208,000000,30.22,30.5305,29.15,30.38,44605,0
+RDNW.US,D,20201209,000000,30.15,30.294,27.6,28.38,91929,0
+RDNW.US,D,20201210,000000,27.92,30.94,27.5,30.52,44233,0
+RDNW.US,D,20201211,000000,30.5,31.42,29.1601,31.1,40929,0
+RDNW.US,D,20201214,000000,31.69,33.215,31.57,32.68,45390,0
+RDNW.US,D,20201215,000000,32.71,32.71,31.67,31.86,18734,0
+RDNW.US,D,20201216,000000,32.13,33.9,32.08,32.92,54468,0
+RDNW.US,D,20201217,000000,32.99,33.14,30.06,30.38,61498,0
+RDNW.US,D,20201218,000000,30.25,30.9033,28.39,28.54,62495,0
+RDNW.US,D,20201221,000000,29,29.375,28.49,28.5,46883,0
+RDNW.US,D,20201222,000000,28.77,29.61,28,28,40709,0
+RDNW.US,D,20201223,000000,28.5,29.99,28.06,29.93,72495,0
+RDNW.US,D,20201224,000000,29.71,30.35,29.42,30.2,9142,0
+RDNW.US,D,20201228,000000,30.89,30.89,28.75,28.77,32847,0
+RDNW.US,D,20201229,000000,28.5,29.1,27.5501,29.1,36647,0
+RDNW.US,D,20201230,000000,29.15,30.11,29.145,29.89,22515,0
+RDNW.US,D,20201231,000000,29.59,30.3,29.0001,30.2,17241,0
+RDNW.US,D,20210104,000000,30.95,30.95,30,30.44,27801,0
+RDNW.US,D,20210105,000000,30.52,32.75,30.52,32.5,38615,0
+RDNW.US,D,20210106,000000,33,33.49,30.8,30.8,36616,0
+RDNW.US,D,20210107,000000,30.88,32.4275,30.88,31.43,18613,0
+RDNW.US,D,20210108,000000,31.9,32,30.55,31.57,51270,0
+RDNW.US,D,20210111,000000,31.63,33.96,31.63,33.43,40377,0
+RDNW.US,D,20210112,000000,33.74,34.89,33.4531,34.78,45670,0
+RDNW.US,D,20210113,000000,34.95,34.95,33,33.95,27682,0
+RDNW.US,D,20210114,000000,34.06,34.3891,32,32.3,16336,0
+RDNW.US,D,20210115,000000,32.13,32.8127,30.2,30.37,19823,0
+RDNW.US,D,20210119,000000,30.4,31.642,29.51,30.36,29314,0
+RDNW.US,D,20210120,000000,30.67,31.5499,30.3601,30.39,18223,0
+RDNW.US,D,20210121,000000,30.79,34,28.9701,33.51,70307,0
+RDNW.US,D,20210122,000000,34,37.05,33.5101,35.19,97002,0
+RDNW.US,D,20210125,000000,36.91,38.68,35.5,36.46,115064,0
+RDNW.US,D,20210126,000000,36.81,36.83,35.0196,36.7,26866,0
+RDNW.US,D,20210127,000000,36.51,38,34.5,34.83,40064,0
+RDNW.US,D,20210128,000000,34.83,36.5,34.15,35.94,21641,0
+RDNW.US,D,20210129,000000,36,39,36,36.79,67269,0
+RDNW.US,D,20210201,000000,36.72,37.9999,36.055,36.59,34620,0
+RDNW.US,D,20210202,000000,36.27,38,36,38,25182,0
+RDNW.US,D,20210203,000000,38,42,37.6201,40.94,58800,0
+RDNW.US,D,20210204,000000,41.47,46.4599,41.47,46.2,83720,0
+RDNW.US,D,20210205,000000,46.2,49.2,45.15,48.5,37277,0
+RDNW.US,D,20210208,000000,49.05,53,48,53,38307,0
+RDNW.US,D,20210209,000000,53.49,53.5,49.17,49.17,53846,0
+RDNW.US,D,20210210,000000,49.62,49.88,45.338,47.05,31981,0
+RDNW.US,D,20210211,000000,47.28,50.505,47.2501,48.64,25821,0
+RDNW.US,D,20210212,000000,48.33,49.706,44.41,45.67,21508,0
+RDNW.US,D,20210216,000000,45.67,46.67,44.6545,45.77,19615,0
+RDNW.US,D,20210217,000000,45.3755,45.3755,42.15,43.03,18340,0
+RDNW.US,D,20210218,000000,40.67,44.74,40.67,43.67,12302,0
+RDNW.US,D,20210219,000000,43.67,43.788,41.82,43.365,19748,0
+RDNW.US,D,20210222,000000,42.42,46,40.9645,43.87,21070,0
+RDNW.US,D,20210223,000000,41.54,41.54,39.4301,41.54,25986,0
+RDNW.US,D,20210224,000000,42.15,44.9799,38.18,39.48,24853,0
+RDNW.US,D,20210225,000000,39.12,39.3,35.7022,36.81,24910,0
+RDNW.US,D,20210226,000000,36.62,37.16,34.3,36.13,14580,0
+RDNW.US,D,20210301,000000,36.77,39.6,35.66,38.35,668758,0
+RDNW.US,D,20210302,000000,37.27,39.0184,37.2651,38.47,130090,0
+RDNW.US,D,20210303,000000,38.38,39.4871,36.82,36.82,97931,0
+RDNW.US,D,20210304,000000,36.22,37.3,31.09,32.46,66120,0
+RDNW.US,D,20210305,000000,33.91,33.91,28.5,31.74,49223,0
+RDNW.US,D,20210308,000000,31.89,33.96,30.5006,31.1,375314,0
+RDNW.US,D,20210309,000000,31.51,33.0004,30.8,30.92,142180,0
+RDNW.US,D,20210310,000000,31.65,32.44,29.493,30.93,91996,0
+RDNW.US,D,20210311,000000,32.3,35.39,31,35.39,42527,0
+RDNW.US,D,20210312,000000,36,38.94,34.7,38.94,51910,0
+RDNW.US,D,20210315,000000,48.87,64.13,42.02,57.5,668580,0
+RDNW.US,D,20210316,000000,57.49,59.87,49,52.71,242781,0
+RDNW.US,D,20210317,000000,53.22,58.99,52.72,57.5,179574,0
+RDNW.US,D,20210318,000000,57.35,61.9,54,54,136326,0
+RDNW.US,D,20210319,000000,54.7,58.7399,53.49,56,47233,0
+RDNW.US,D,20210322,000000,55.01,58.99,51,51.64,83083,0
+RDNW.US,D,20210323,000000,51.22,51.5895,46.1,47.25,65040,0
+RDNW.US,D,20210324,000000,48.1,48.55,42.85,43.23,104753,0
+RDNW.US,D,20210325,000000,44.51,47.7886,42.4,45.57,109287,0
+RDNW.US,D,20210326,000000,45.49,47.55,41.5,43.48,119273,0
+RDNW.US,D,20210329,000000,43.73,46.6323,40.35,43.85,102613,0
+RDNW.US,D,20210330,000000,43.28,43.28,40.16,41.42,126796,0
+RDNW.US,D,20210331,000000,42.41,45.5225,42.1,43.85,74917,0
+RDNW.US,D,20210401,000000,43.97,44.47,42.51,43,20832,0
+RDNW.US,D,20210405,000000,43.74,44.6483,41.125,41.5,47944,0
+RDNW.US,D,20210406,000000,42.03,43.4008,41.41,42.91,77650,0
+RDNW.US,D,20210407,000000,42.6,42.6,40.65,41.15,18241,0
+RDNW.US,D,20210408,000000,41,41.4518,39.11,40.69,24994,0
+RDNW.US,D,20210409,000000,39.94,40.39,38,38.15,953465,0
+RDNW.US,D,20210412,000000,38,38.96,38,38.77,85955,0
+RDNW.US,D,20210413,000000,39.27,39.27,38,38.25,88993,0
+RDNW.US,D,20210414,000000,38.71,38.725,38,38.12,43844,0
+RDNW.US,D,20210415,000000,38.33,39.36,37.2,37.68,187117,0
+RDNW.US,D,20210416,000000,37.62,38.01,37.22,37.59,33828,0
+RDNW.US,D,20210419,000000,37.79,37.79,36.89,37.06,85710,0
+RDNW.US,D,20210420,000000,37,37.23,36.5,36.74,59171,0
+RDNW.US,D,20210421,000000,36.67,38,36.61,36.95,26622,0
+RDNW.US,D,20210422,000000,36.88,38.45,36.88,38.45,31198,0
+RDNW.US,D,20210423,000000,38.45,38.45,37.615,38.05,19596,0
+RDNW.US,D,20210426,000000,38.44,38.65,37.52,37.97,20863,0
+RDNW.US,D,20210427,000000,38.25,38.25,37.7,38.23,87546,0
+RDNW.US,D,20210428,000000,38.23,38.23,37.63,38.18,127574,0
+RDNW.US,D,20210429,000000,38.3,38.3,37.75,37.89,48309,0
+RDNW.US,D,20210430,000000,37.5,38.3,37,38.23,58322,0
+RDNW.US,D,20210503,000000,38.32,39,38.01,38.23,75997,0
+RDNW.US,D,20210504,000000,38.06,38.37,37.035,38.37,72993,0
+RDNW.US,D,20210505,000000,38.28,38.28,37.75,38,15313,0
+RDNW.US,D,20210506,000000,38.11,38.387,37.2,37.65,30764,0
+RDNW.US,D,20210507,000000,37.92,38.31,36.67,36.79,41481,0
+RDNW.US,D,20210510,000000,37.03,37.42,35.34,36.14,84202,0
+RDNW.US,D,20210511,000000,35,36.11,34.6,35.9,23743,0
+RDNW.US,D,20210512,000000,35.35,37.18,33.12,33.12,55606,0
+RDNW.US,D,20210513,000000,33.46,34.32,30.74,31.59,58099,0
+RDNW.US,D,20210514,000000,31.93,36,31.93,35.62,57688,0
+RDNW.US,D,20210517,000000,37.5,38.31,34.25,35.39,56743,0
+RDNW.US,D,20210518,000000,35.56,39.55,35.25,39.32,47245,0
+RDNW.US,D,20210519,000000,38.12,38.8999,36.76,38.31,30880,0
+RDNW.US,D,20210520,000000,38.27,39.9918,36.6812,39.14,65418,0
+RDNW.US,D,20210521,000000,39.4,39.449,38.03,38.21,34462,0
+RDNW.US,D,20210524,000000,39.5,39.66,38.61,39,49771,0
+RDNW.US,D,20210525,000000,39,39.2,38.51,38.7,17028,0
+RDNW.US,D,20210526,000000,39,39.44,38.11,39.35,34004,0
+RDNW.US,D,20210527,000000,39.48,40.66,39.35,40.24,35066,0
+RDNW.US,D,20210528,000000,40.11,40.92,39.7825,40.41,19717,0
+RDNW.US,D,20210601,000000,40.55,40.55,38.86,40.29,31399,0
+RDNW.US,D,20210602,000000,40.28,40.28,38.0803,39.42,44362,0
+RDNW.US,D,20210603,000000,38.65,39.9,38.02,38.42,25370,0
+RDNW.US,D,20210604,000000,38.91,41.79,38.5782,41.14,29195,0
+RDNW.US,D,20210607,000000,41.36,41.73,40.999,41.55,32952,0
+RDNW.US,D,20210608,000000,40.45,41.31,40.19,41.2,41692,0
+RDNW.US,D,20210609,000000,41.21,41.8,40.59,40.89,17598,0
+RDNW.US,D,20210610,000000,40.96,40.96,38.45,39,27437,0
+RDNW.US,D,20210611,000000,38.94,39.2,34.96,37.5,63537,0
+RDNW.US,D,20210614,000000,37.1,37.94,36.965,37.03,41937,0
+RDNW.US,D,20210615,000000,37,37.11,35.0596,35.55,34496,0
+RDNW.US,D,20210616,000000,35.4,37.05,34.6567,36.43,27845,0
+RDNW.US,D,20210617,000000,36.21,38.07,35.51,36.55,24582,0
+RDNW.US,D,20210618,000000,36.5,37.99,35.17,36.35,105019,0
+RDNW.US,D,20210621,000000,36.39,38.795,36.01,38,59564,0
+RDNW.US,D,20210622,000000,37.53,38.96,36.6253,38.96,38740,0
+RDNW.US,D,20210623,000000,39.3,40.47,38.38,40.3,51982,0
+RDNW.US,D,20210624,000000,41.76,42.2081,41.18,41.77,94594,0
+RDNW.US,D,20210625,000000,42.39,42.78,41.0901,42.03,47216,0
+RDNW.US,D,20210628,000000,42.25,43,40.49,41,49195,0
+RDNW.US,D,20210629,000000,40.75,41,39.303,39.79,25334,0
+RDNW.US,D,20210630,000000,39.37,40.95,39.11,40.47,16732,0
+RDNW.US,D,20210701,000000,40.2,40.3452,39,40.32,16734,0
+RDNW.US,D,20210702,000000,39.86,41.785,37.45,39.51,40788,0
+RDNW.US,D,20210706,000000,39.76,40.04,38.1605,38.56,15454,0
+RDNW.US,D,20210707,000000,38.1,38.9699,37.61,37.61,17454,0
+RDNW.US,D,20210708,000000,37.16,39.1547,37.01,37.85,19039,0
+RDNW.US,D,20210709,000000,38.29,39.075,36.5101,38.32,18244,0
+RDNW.US,D,20210712,000000,38.12,38.645,37.1202,38.27,11832,0
+RDNW.US,D,20210713,000000,37.71,38.64,35.65,35.97,26392,0
+RDNW.US,D,20210714,000000,36.63,37.328,36,36.49,20099,0
+RDNW.US,D,20210715,000000,36.4,37.25,35.75,36.44,6846,0
+RDNW.US,D,20210716,000000,36.5,37.875,35.54,35.93,15828,0
+RDNW.US,D,20210719,000000,34.5,37.14,34.5,37.14,21202,0
+RDNW.US,D,20210720,000000,36.86,38.7,36.08,37.14,18178,0
+RDNW.US,D,20210721,000000,37.03,38.89,37.03,38.5,10775,0
+RDNW.US,D,20210722,000000,38.13,38.935,37.11,37.92,11455,0
+RDNW.US,D,20210723,000000,38.21,38.83,37.766,38.5,13649,0
+RDNW.US,D,20210726,000000,38.24,39.1499,37.1,38.75,14990,0
+RDNW.US,D,20210727,000000,38.11,38.75,37.67,38.66,10756,0
+RDNW.US,D,20210728,000000,38.505,38.945,38.01,38.28,8525,0
+RDNW.US,D,20210729,000000,38.26,39.54,38.2,38.84,16224,0
+RDNW.US,D,20210730,000000,38.25,40.97,38.18,40.5,56905,0
+RDNW.US,D,20210802,000000,40.99,40.99,37.55,38.86,42360,0
+RDNW.US,D,20210803,000000,38.14,38.295,37,37.9,13397,0
+RDNW.US,D,20210804,000000,37.95,38.385,34.06,35.29,56649,0
+RDNW.US,D,20210805,000000,34.82,37.9199,34.82,37.18,10502,0
+RDNW.US,D,20210806,000000,37.4,37.4,35.45,36.05,18606,0
+RDNW.US,D,20210809,000000,36.05,37.12,36.05,37.12,9448,0
+RDNW.US,D,20210810,000000,37.24,37.6862,36.06,36.34,4511,0
+RDNW.US,D,20210811,000000,36.99,37.4,36.49,36.92,5990,0
+RDNW.US,D,20210812,000000,36.89,37.35,35.4716,36.05,7912,0
+RDNW.US,D,20210813,000000,36.51,36.99,35.12,35.75,18057,0
+RDNW.US,D,20210816,000000,35.62,35.62,33.35,35.5,23486,0
+RDNW.US,D,20210817,000000,34.96,35.01,33.69,34.7,3678,0
+RDNW.US,D,20210818,000000,34.77,35.045,33.39,34.01,23977,0
+RDNW.US,D,20210819,000000,34.14,34.14,32.51,33.45,12240,0
+RDNW.US,D,20210820,000000,33.45,34.34,33.35,33.35,5339,0
+RDNW.US,D,20210823,000000,34.1,34.3065,33,33.9,12447,0
+RDNW.US,D,20210824,000000,33.7138,34.55,33.57,34.12,16568,0
+RDNW.US,D,20210825,000000,34.12,34.83,33.63,33.7,27707,0
+RDNW.US,D,20210826,000000,33.36,36.54,33.3503,34.6,1183196,0
+RDNW.US,D,20210827,000000,34.61,36.39,34.2,36.2,257121,0
+RDNW.US,D,20210830,000000,36.14,36.4509,35,35.47,85070,0
+RDNW.US,D,20210831,000000,35.24,35.41,33.39,34.45,95997,0
+RDNW.US,D,20210901,000000,35.5,36.95,35.5,36.44,185487,0
+RDNW.US,D,20210902,000000,36.85,37.47,36.2799,37.21,146367,0
+RDNW.US,D,20210903,000000,37.21,37.24,36,36.7,104279,0
+RDNW.US,D,20210907,000000,36.42,37.81,35.9,37.73,91755,0
+RDNW.US,D,20210908,000000,37.51,37.51,34.05,34.66,93199,0
+RDNW.US,D,20210909,000000,35,36.35,34.5,35.25,63845,0
+RDNW.US,D,20210910,000000,35.41,36,34.79,35.88,43290,0
+RDNW.US,D,20210913,000000,35.68,36.39,35.08,35.09,25044,0
+RDNW.US,D,20210914,000000,35.2,36.35,34.165,34.86,69196,0
+RDNW.US,D,20210915,000000,36.37,36.37,34.38,34.42,116196,0
+RDNW.US,D,20210916,000000,34.58,34.87,33.25,33.63,54997,0
+RDNW.US,D,20210917,000000,33.75,34.04,32.707,33.59,32314,0
+RDNW.US,D,20210920,000000,33.19,33.66,32.51,33.45,71049,0
+RDNW.US,D,20210921,000000,33.58,34.28,32.75,33.84,81809,0
+RDNW.US,D,20210922,000000,34.03,35.19,34,34.82,104509,0
+RDNW.US,D,20210923,000000,34.66,35.39,33.876,34.61,35605,0
+RDNW.US,D,20210924,000000,34.66,36.32,34.36,35.9,91398,0
+RDNW.US,D,20210927,000000,36,39.39,36,38.86,110632,0
+RDNW.US,D,20210928,000000,38.79,39.61,36.92,37.12,81928,0
+RDNW.US,D,20210929,000000,37.43,38.9,37.43,38.66,36345,0
+RDNW.US,D,20210930,000000,38.6,39.03,37.62,38.98,148728,0
+RDNW.US,D,20211001,000000,38.85,39.3717,36.81,37.8,53517,0
+RDNW.US,D,20211004,000000,37.71,37.71,36.8,37.06,55105,0
+RDNW.US,D,20211005,000000,36.98,37.385,36.62,36.98,64154,0
+RDNW.US,D,20211006,000000,36.76,37,35.89,36.58,68556,0
+RDNW.US,D,20211007,000000,36.7,38.19,36.3401,37.8,63644,0
+RDNW.US,D,20211008,000000,37.76,38.5,37.08,37.15,32188,0
+RDNW.US,D,20211011,000000,36.92,37.5,36,36.24,31185,0
+RDNW.US,D,20211012,000000,35.86,36.36,35.01,36.23,49668,0
+RDNW.US,D,20211013,000000,35.98,37.83,35.95,37.24,83632,0
+RDNW.US,D,20211014,000000,38.39,39.66,37.87,39.1,144795,0
+RDNW.US,D,20211015,000000,39.21,39.76,38.22,38.27,39108,0
+RDNW.US,D,20211018,000000,38.39,39.08,38.39,38.68,28186,0
+RDNW.US,D,20211019,000000,39.01,39.01,38.05,38.81,47018,0
+RDNW.US,D,20211020,000000,38.82,39.11,38.23,38.69,56477,0
+RDNW.US,D,20211021,000000,38.69,39,37.65,38.24,29628,0
+RDNW.US,D,20211022,000000,38.15,38.455,36.8,37.97,43320,0
+RDNW.US,D,20211025,000000,38.39,38.48,37.35,38.48,22762,0
+RDNW.US,D,20211026,000000,39.5,39.8,37.41,38.07,111229,0
+RDNW.US,D,20211027,000000,38,39.37,38,38.49,60483,0
+RDNW.US,D,20211028,000000,38.66,39.59,38.1345,39.5,76545,0
+RDNW.US,D,20211029,000000,39.55,39.685,38.83,39.01,47040,0
+RDNW.US,D,20211101,000000,39.01,40.32,39.01,40.29,132044,0
+RDNW.US,D,20211102,000000,40.17,42.07,39.75,42,83141,0
+RDNW.US,D,20211103,000000,41.98,42.595,41.5601,41.99,73791,0
+RDNW.US,D,20211104,000000,41.99,42.7,41.26,42.59,94094,0
+RDNW.US,D,20211105,000000,42.7,45.8,41.28,44,170142,0
+RDNW.US,D,20211108,000000,44.16,45.4799,43.22,43.7,55599,0
+RDNW.US,D,20211109,000000,43.78,45.19,43.425,43.59,231241,0
+RDNW.US,D,20211110,000000,43.66,44.805,43.445,44.17,85573,0
+RDNW.US,D,20211111,000000,44.12,46.58,43.198,46.54,99971,0
+RDNW.US,D,20211112,000000,47.39,48.45,46.38,48.39,278671,0
+RDNW.US,D,20211115,000000,44.3176,46.9,39,45.54,423476,0
+RDNW.US,D,20211116,000000,46.31,46.47,41.72,43,222337,0
+RDNW.US,D,20211117,000000,42.69,43.105,41.2558,41.62,92218,0
+RDNW.US,D,20211118,000000,41.53,43.53,40.251,42.59,83800,0
+RDNW.US,D,20211119,000000,42.43,43.23,40.5,41.44,148959,0
+RDNW.US,D,20211122,000000,41.71,42.38,40.05,40.81,100614,0
+RDNW.US,D,20211123,000000,40.6,40.63,39,40.25,93390,0
+RDNW.US,D,20211124,000000,39.84,40.36,38.65,40.22,72846,0
+RDNW.US,D,20211126,000000,39.33,41.065,38.736,40.02,199854,0
+RDNW.US,D,20211129,000000,41.06,42.4323,38.55,39.72,70057,0
+RDNW.US,D,20211130,000000,39.55,40.06,37.73,39.45,116401,0
+RDNW.US,D,20211201,000000,40.14,40.28,38.73,38.93,110622,0
+RDNW.US,D,20211202,000000,38.55,39.41,37.29,39.16,122826,0
+RDNW.US,D,20211203,000000,39.77,39.88,36.27,37.26,98639,0
+RDNW.US,D,20211206,000000,38.34,40.28,36.68,38.67,178496,0
+RDNW.US,D,20211207,000000,40.35,42.39,39.915,41.4,222528,0
+RDNW.US,D,20211208,000000,42.25,42.2999,40.98,41.4,124906,0
+RDNW.US,D,20211209,000000,41.21,42.325,40.5,41.06,49181,0
+RDNW.US,D,20211210,000000,42.93,42.93,39.42,39.64,114109,0
+RDNW.US,D,20211213,000000,39.44,39.63,37.77,38.53,97100,0
+RDNW.US,D,20211214,000000,38.14,38.79,36.77,36.98,74304,0
+RDNW.US,D,20211215,000000,37.95,39.36,35.1319,37.42,158973,0
+RDNW.US,D,20211216,000000,37.67,38.45,35.52,36.23,140590,0
+RDNW.US,D,20211217,000000,35.94,37.54,34.01,37.02,461375,0
+RDNW.US,D,20211220,000000,36.55,37.34,34.6693,36.82,134201,0
+RDNW.US,D,20211221,000000,37.32,39.155,37.04,38.9,71783,0
+RDNW.US,D,20211222,000000,38.96,39.59,38.08,39.01,125730,0
+RDNW.US,D,20211223,000000,39.19,40.15,38.04,39.68,53006,0
+RDNW.US,D,20211227,000000,39.99,41.28,39.77,40.58,83276,0
+RDNW.US,D,20211228,000000,40.5,41.7722,39.99,40.29,80904,0
+RDNW.US,D,20211229,000000,40.21,40.5,38.96,40.03,82548,0
+RDNW.US,D,20211230,000000,40.24,42.87,40.24,42.31,51950,0
+RDNW.US,D,20211231,000000,42.32,43.185,41.06,41.52,89786,0
+RDNW.US,D,20220103,000000,41.97,42.46,40.47,41.46,80095,0
+RDNW.US,D,20220104,000000,41.4,42.8,40.0601,41.84,77542,0
+RDNW.US,D,20220105,000000,42.15,43.0699,40.58,41.02,102888,0
+RDNW.US,D,20220106,000000,41.68,43.08,40.15,42.11,74615,0
+RDNW.US,D,20220107,000000,42.58,43.6857,40.13,40.33,66536,0
+RDNW.US,D,20220110,000000,40.33,41.13,37.97,39.55,82285,0
+RDNW.US,D,20220111,000000,39.48,41.08,39.01,40.57,69489,0
+RDNW.US,D,20220112,000000,41,41.615,40.085,40.8,97155,0
+RDNW.US,D,20220113,000000,41.25,41.25,38.05,38.09,124633,0
+RDNW.US,D,20220114,000000,38.07,38.26,35.28,37.13,160679,0
+RDNW.US,D,20220118,000000,36.73,36.935,35.58,36.25,98881,0
+RDNW.US,D,20220119,000000,36.3,36.71,35.62,36.09,76672,0
+RDNW.US,D,20220120,000000,36.23,37.62,34.81,35.14,65090,0
+RDNW.US,D,20220121,000000,34.88,35.25,33.5,33.81,134592,0
+RDNW.US,D,20220124,000000,33.02,33.95,31.04,33.9,166876,0
+RDNW.US,D,20220125,000000,33.08,34.06,32.4,33.26,76844,0
+RDNW.US,D,20220126,000000,33.69,34.9,32.1,32.68,111481,0
+RDNW.US,D,20220127,000000,33.05,33.51,31.79,32.17,95176,0
+RDNW.US,D,20220128,000000,32.15,33.48,31.27,33.16,89872,0
+RDNW.US,D,20220131,000000,33.25,35.635,33.25,35.54,60587,0
+RDNW.US,D,20220201,000000,35.94,37.175,35.58,36.11,56376,0
+RDNW.US,D,20220202,000000,36.24,36.865,34.25,35.09,63140,0
+RDNW.US,D,20220203,000000,34.42,35.54,34.01,34.31,52441,0
+RDNW.US,D,20220204,000000,34.62,36.805,34.36,36.17,72489,0
+RDNW.US,D,20220207,000000,36.58,37.8484,36.27,37.5,163397,0
+RDNW.US,D,20220208,000000,38.2,39.76,38.2,39.41,178545,0
+RDNW.US,D,20220209,000000,40,41.8122,39.632,40.72,195567,0
+RDNW.US,D,20220210,000000,40.68,41.29,40.2188,40.62,142483,0
+RDNW.US,D,20220211,000000,40.61,41.4,38.1552,38.49,135152,0
+RDNW.US,D,20220214,000000,37.47,38.1266,24.05,26.86,1967911,0
+RDNW.US,D,20220215,000000,28.855,29.34,26.4427,27.92,1021050,0
+RDNW.US,D,20220216,000000,27.49,28.45,25.75,26.46,394968,0
+RDNW.US,D,20220217,000000,26.11,26.48,24.83,25.28,183092,0
+RDNW.US,D,20220218,000000,25.27,25.82,24.71,24.79,177797,0
+RDNW.US,D,20220222,000000,24.79,27.75,24.79,25.22,273737,0
+RDNW.US,D,20220223,000000,25.65,26.18,23.99,24.48,148796,0
+RDNW.US,D,20220224,000000,22.48,25.31,22.17,25.2,156754,0
+RDNW.US,D,20220225,000000,25.26,26.93,24.3087,26.92,139048,0
+RDNW.US,D,20220228,000000,26.54,28.97,26.54,28.64,156770,0
+RDNW.US,D,20220301,000000,28.49,28.775,27.33,27.58,119004,0
+RDNW.US,D,20220302,000000,27.64,28.31,26.92,27.87,140825,0
+RDNW.US,D,20220303,000000,28.17,28.45,26.5301,28.11,125650,0
+RDNW.US,D,20220304,000000,27.59,27.645,26.55,27.53,79248,0
+RDNW.US,D,20220307,000000,27.39,27.82,25.22,25.59,102546,0
+RDNW.US,D,20220308,000000,25.5,27.55,25.11,27.24,126763,0
+RDNW.US,D,20220309,000000,28.28,30.29,28.23,28.7,180739,0
+RDNW.US,D,20220310,000000,28.27,30.38,28.27,30.1,177624,0
+RDNW.US,D,20220311,000000,30,31.025,29.73,30.19,143239,0
+RDNW.US,D,20220314,000000,30.74,30.74,28.66,28.95,139958,0
+RDNW.US,D,20220315,000000,28.38,29.79,27.67,28.78,215356,0
+RDNW.US,D,20220316,000000,29.52,34.085,29.52,33.9,556097,0
+RDNW.US,D,20220317,000000,33.4,35.78,32.99,35.56,233667,0
+RDNW.US,D,20220318,000000,35.5,37.67,35,37.5,232885,0
+RDNW.US,D,20220321,000000,37.24,38.21,36.52,36.97,233475,0
+RDNW.US,D,20220322,000000,36.74,38.73,36.74,37.41,161139,0
+RDNW.US,D,20220323,000000,37.37,38.06,36.55,37.06,131077,0
+RDNW.US,D,20220324,000000,37.41,37.74,35.8,36.49,127295,0
+RDNW.US,D,20220325,000000,36.32,36.56,34.792,35.23,95085,0
+RDNW.US,D,20220328,000000,35.37,35.83,33.84,35.01,69897,0
+RDNW.US,D,20220329,000000,35.37,37.21,35.37,36.99,108165,0
+RDNW.US,D,20220330,000000,36.45,37.45,35.9101,36.22,92791,0
+RDNW.US,D,20220331,000000,35.67,36.23,33.75,34.21,111162,0
+RDNW.US,D,20220401,000000,34.32,34.51,32.24,32.33,118097,0
+RDNW.US,D,20220404,000000,32.4,33.3,32.245,32.91,59549,0
+RDNW.US,D,20220405,000000,32.74,33.6768,32.0229,32.47,99857,0
+RDNW.US,D,20220406,000000,31.67,31.67,30.52,31.1,79703,0
+RDNW.US,D,20220407,000000,30.93,31.05,29.6118,30.38,101499,0
+RDNW.US,D,20220408,000000,30.23,31.085,29.11,29.39,143933,0
+RDNW.US,D,20220411,000000,28.84,29.75,28.05,28.32,138005,0
+RDNW.US,D,20220412,000000,28.82,29.12,24.36,24.4,255191,0
+RDNW.US,D,20220413,000000,24.37,24.93,23.38,23.56,413337,0
+RDNW.US,D,20220414,000000,23.51,23.55,22.205,23.16,519317,0
+RDNW.US,D,20220418,000000,23.12,23.33,21.55,21.78,295939,0
+RDNW.US,D,20220419,000000,21.8,23.49,21.79,22.54,397153,0
+RDNW.US,D,20220420,000000,22.56,22.59,21.72,22.38,237783,0
+RDNW.US,D,20220421,000000,22.65,23.21,20.315,20.53,211700,0
+RDNW.US,D,20220422,000000,20.32,20.7716,19.42,20.23,151880,0
+RDNW.US,D,20220425,000000,20.43,21.5,20.14,21.11,175088,0
+RDNW.US,D,20220426,000000,20.93,20.93,20,20.43,89122,0
+RDNW.US,D,20220427,000000,21.28,21.5842,20.1793,21.05,174650,0
+RDNW.US,D,20220428,000000,21.38,21.9,20.61,21.18,249146,0
+RDNW.US,D,20220429,000000,21.06,21.71,19.92,20.16,114716,0
+RDNW.US,D,20220502,000000,19.95,20.24,19.23,19.98,172542,0
+RDNW.US,D,20220503,000000,19.98,20.865,19.7,20,101281,0
+RDNW.US,D,20220504,000000,19.78,20.2,18.76,20.09,151578,0
+RDNW.US,D,20220505,000000,19.79,19.79,18.14,18.79,140016,0
+RDNW.US,D,20220506,000000,18.79,18.9617,17.27,17.65,236222,0
+RDNW.US,D,20220509,000000,17.38,17.74,16.32,16.35,274805,0
+RDNW.US,D,20220510,000000,17.31,19.04,16.7277,17,421075,0
+RDNW.US,D,20220511,000000,16.87,17.39,15.3,15.85,414954,0
+RDNW.US,D,20220512,000000,15.45,17.055,15.12,16.2,382636,0
+RDNW.US,D,20220513,000000,17.76,18.8,17.17,18.74,328315,0
+RDNW.US,D,20220516,000000,18.76,19.38,18.21,18.41,187391,0
+RDNW.US,D,20220517,000000,18.78,19.29,18.27,19.1,154544,0
+RDNW.US,D,20220518,000000,18.64,18.64,15.6601,15.8,296315,0
+RDNW.US,D,20220519,000000,15.8,16.13,14.7,15.15,526212,0
+RDNW.US,D,20220520,000000,15.87,15.87,14.35,14.99,310723,0
+RDNW.US,D,20220523,000000,15.07,15.34,14.0451,14.24,276232,0
+RDNW.US,D,20220524,000000,13.83,13.83,12.84,13.01,338148,0
+RDNW.US,D,20220525,000000,12.94,13.54,12.8,13.52,387603,0
+RDNW.US,D,20220526,000000,13.78,16.3,13.78,16.09,345042,0
+RDNW.US,D,20220527,000000,16.2,16.8536,15.92,16.74,364451,0
+RDNW.US,D,20220531,000000,16.73,16.86,15.78,15.91,156852,0
+RDNW.US,D,20220601,000000,16.25,16.47,15.48,15.79,152411,0
+RDNW.US,D,20220602,000000,16.21,17.8099,16.1,17.54,192251,0
+RDNW.US,D,20220603,000000,17.55,19.01,17.09,18.83,262698,0
+RDNW.US,D,20220606,000000,19.14,19.14,17.475,17.91,192281,0
+RDNW.US,D,20220607,000000,17.51,18.87,17.3401,18.77,183407,0
+RDNW.US,D,20220608,000000,18.83,19.79,18.65,19.43,239272,0
+RDNW.US,D,20220609,000000,19.14,19.95,18.97,19.05,236595,0
+RDNW.US,D,20220610,000000,18.45,19.17,17.6663,18.87,177554,0
+RDNW.US,D,20220613,000000,18.02,18.19,16.76,17.42,366983,0
+RDNW.US,D,20220614,000000,17.54,17.89,17.03,17.46,205030,0
+RDNW.US,D,20220615,000000,17.63,18.33,17.415,17.97,189343,0
+RDNW.US,D,20220616,000000,17.23,17.68,17.225,17.5,262542,0
+RDNW.US,D,20220617,000000,17.4,18.345,16.925,17.01,227306,0
+RDNW.US,D,20220621,000000,17.3,18.46,16.7,16.76,206913,0
+RDNW.US,D,20220622,000000,16.32,16.8,15.52,15.59,206444,0
+RDNW.US,D,20220623,000000,15.56,16.49,15.01,16.48,145741,0
+RDNW.US,D,20220624,000000,16.6,16.9,15.82,15.93,1379185,0
+RDNW.US,D,20220627,000000,16.11,16.28,15.65,16.18,204704,0
+RDNW.US,D,20220628,000000,16.21,17.27,15.12,15.36,208854,0
+RDNW.US,D,20220629,000000,15.45,15.45,14.13,14.54,171134,0
+RDNW.US,D,20220630,000000,14.22,14.85,13.91,14.71,145291,0
+RDNW.US,D,20220701,000000,14.59,15.23,14.3934,14.94,71814,0
+RDNW.US,D,20220705,000000,14.99,15.73,14.21,15.7,106611,0
+RDNW.US,D,20220706,000000,15.59,15.84,15.29,15.51,91149,0
+RDNW.US,D,20220707,000000,15.56,16.55,15.56,16.48,95170,0
+RDNW.US,D,20220708,000000,16.42,17.25,16.295,17.07,87050,0
+RDNW.US,D,20220711,000000,16.91,17.12,15.79,15.94,105917,0
+RDNW.US,D,20220712,000000,15.84,15.94,14.54,15.31,146668,0
+RDNW.US,D,20220713,000000,14.85,15.95,14.85,15.64,66794,0
+RDNW.US,D,20220714,000000,15.32,15.94,15.055,15.88,100556,0
+RDNW.US,D,20220715,000000,16.53,16.53,15.555,15.85,89287,0
+RDNW.US,D,20220718,000000,16.15,17.16,16.15,16.51,65242,0
+RDNW.US,D,20220719,000000,16.72,17.25,16.6,16.97,97391,0
+RDNW.US,D,20220720,000000,16.87,17.5,16.75,17.38,163469,0
+RDNW.US,D,20220721,000000,17.45,17.66,16.5421,17.1,72082,0
+RDNW.US,D,20220722,000000,17.22,17.36,15.97,16.21,53667,0
+RDNW.US,D,20220725,000000,16.23,16.55,15.74,15.83,50204,0
+RDNW.US,D,20220726,000000,15.49,15.66,14.94,15.02,63862,0
+RDNW.US,D,20220727,000000,15.33,15.95,15.05,15.9,70275,0
+RDNW.US,D,20220728,000000,15.86,16.53,15.13,16.39,62664,0
+RDNW.US,D,20220729,000000,16.53,16.75,16.2,16.7,78814,0
+RDNW.US,D,20220801,000000,16.41,16.82,15.85,16.64,91282,0
+RDNW.US,D,20220802,000000,16.64,17.77,16.39,17.52,62825,0
+RDNW.US,D,20220803,000000,17.93,18.74,17.6052,18.36,80811,0
+RDNW.US,D,20220804,000000,18.61,18.94,18.45,18.88,70295,0
+RDNW.US,D,20220805,000000,18.69,19.45,18.4,19.14,70807,0
+RDNW.US,D,20220808,000000,19.19,20.51,19.19,20.44,112667,0
+RDNW.US,D,20220809,000000,23,25.42,22.21,24.41,418007,0
+RDNW.US,D,20220810,000000,26.19,26.19,24.38,24.91,415084,0
+RDNW.US,D,20220811,000000,25.03,26.35,24.93,26.28,311457,0
+RDNW.US,D,20220812,000000,26.88,27.49,25.87,26.53,199177,0
+RDNW.US,D,20220815,000000,26.03,26.41,25.57,26.31,162656,0
+RDNW.US,D,20220816,000000,26.49,27.99,25.025,26.98,359624,0
+RDNW.US,D,20220817,000000,26.85,27.5,25.84,26.27,110241,0
+RDNW.US,D,20220818,000000,26.13,27.08,25.97,26.95,55911,0
+RDNW.US,D,20220819,000000,26.7,26.7,25.05,25.08,148488,0
+RDNW.US,D,20220822,000000,24.53,24.7,23.05,23.67,125788,0
+RDNW.US,D,20220823,000000,23.5,24.645,23.5,23.79,61763,0
+RDNW.US,D,20220824,000000,23.81,25.1,23.81,24.6,53150,0
+RDNW.US,D,20220825,000000,24.85,25.16,24.435,25,55491,0
+RDNW.US,D,20220826,000000,25,25.82,23.67,23.85,77824,0
+RDNW.US,D,20220829,000000,23.68,24.095,23.5624,23.66,69091,0
+RDNW.US,D,20220830,000000,23.67,24.7999,22.57,22.97,49961,0
+RDNW.US,D,20220831,000000,22.97,23.18,21.52,21.85,101517,0
+RDNW.US,D,20220901,000000,21.62,21.62,20.12,20.47,206847,0
+RDNW.US,D,20220902,000000,20.7,21.055,20.17,20.64,63011,0
+RDNW.US,D,20220906,000000,20.13,20.85,20.12,20.78,86080,0
+RDNW.US,D,20220907,000000,20.78,21.71,20.71,21.39,58095,0
+RDNW.US,D,20220908,000000,20.98,22.97,20.98,22.59,69350,0
+RDNW.US,D,20220909,000000,22.73,23.33,22.45,23.17,63136,0
+RDNW.US,D,20220912,000000,23.46,24.335,23.3925,24.09,93163,0
+RDNW.US,D,20220913,000000,23.04,23.565,22,22.67,473610,0
+RDNW.US,D,20220914,000000,22.69,23.98,22.67,23.89,78521,0
+RDNW.US,D,20220915,000000,23.94,24.4898,22.97,23.16,184543,0
+RDNW.US,D,20220916,000000,23.03,23.0407,21.3649,22.24,195199,0
+RDNW.US,D,20220919,000000,21.61,22.4,20.89,21.67,102889,0
+RDNW.US,D,20220920,000000,21.5,22.39,21.22,21.73,106542,0
+RDNW.US,D,20220921,000000,21.9,21.93,20.75,20.88,107219,0
+RDNW.US,D,20220922,000000,20.68,20.68,18.42,18.5,129317,0
+RDNW.US,D,20220923,000000,18.51,19.05,17.55,18.45,121648,0
+RDNW.US,D,20220926,000000,18.21,19.135,17.46,17.46,86050,0
+RDNW.US,D,20220927,000000,17.81,18.53,17.71,18.09,66821,0
+RDNW.US,D,20220928,000000,18.25,18.65,17.97,18.43,63718,0
+RDNW.US,D,20220929,000000,18.13,18.2232,16.89,17.48,72723,0
+RDNW.US,D,20220930,000000,17.35,17.72,16.87,16.92,74410,0
+RDNW.US,D,20221003,000000,17.21,17.36,16.61,16.68,50650,0
+RDNW.US,D,20221004,000000,17.27,17.63,16.76,17.1,87735,0
+RDNW.US,D,20221005,000000,16.81,17,15.685,16.08,65824,0
+RDNW.US,D,20221006,000000,16.08,16.53,15.2101,15.42,67012,0
+RDNW.US,D,20221007,000000,15.18,15.22,14.5901,14.95,77598,0
+RDNW.US,D,20221010,000000,15.07,15.07,14.26,14.49,49683,0
+RDNW.US,D,20221011,000000,14.41,15.18,14,14.68,67826,0
+RDNW.US,D,20221012,000000,14.62,14.95,14.13,14.87,99847,0
+RDNW.US,D,20221013,000000,14.39,15.14,14.35,15.05,117416,0
+RDNW.US,D,20221014,000000,15.23,15.23,13.515,13.8,133055,0
+RDNW.US,D,20221017,000000,14.43,14.87,13.99,14.14,60718,0
+RDNW.US,D,20221018,000000,14.75,14.8325,13.7,14.01,74288,0
+RDNW.US,D,20221019,000000,13.7,13.81,13.32,13.4,146523,0
+RDNW.US,D,20221020,000000,13.43,13.7,13.22,13.38,90993,0
+RDNW.US,D,20221021,000000,13.21,13.51,12.98,13.31,150076,0
+RDNW.US,D,20221024,000000,13.23,13.75,12.8606,13.71,60198,0
+RDNW.US,D,20221025,000000,13.67,14.395,13.6438,14.27,91189,0
+RDNW.US,D,20221026,000000,14.4,14.82,13.8777,14.67,83442,0
+RDNW.US,D,20221027,000000,14.93,15.33,14.56,14.92,91902,0
+RDNW.US,D,20221028,000000,14.93,15.95,14.56,15.91,111951,0
+RDNW.US,D,20221031,000000,15.84,16.5,15.62,16.37,72487,0
+RDNW.US,D,20221101,000000,16.65,17.28,16.34,17.22,77944,0
+RDNW.US,D,20221102,000000,17.16,17.82,15.69,15.69,185477,0
+RDNW.US,D,20221103,000000,15.51,16.745,15.35,16.45,79908,0
+RDNW.US,D,20221104,000000,16.8,16.82,15.805,16.42,89634,0
+RDNW.US,D,20221107,000000,16.64,17.58,16.08,16.89,75961,0
+RDNW.US,D,20221108,000000,16.91,17.119,15.6,15.68,102441,0
+RDNW.US,D,20221109,000000,14.1,14.77,10.26,10.36,694391,0
+RDNW.US,D,20221110,000000,10.61,10.61,9.36,9.71,655031,0
+RDNW.US,D,20221111,000000,9.69,10,8.85,9.25,651883,0
+RDNW.US,D,20221114,000000,9.22,9.88,8.8,8.8,322498,0
+RDNW.US,D,20221115,000000,8.95,9.4599,8.87,9.35,337847,0
+RDNW.US,D,20221116,000000,9.2,9.54,8.69,9.11,184088,0
+RDNW.US,D,20221117,000000,8.91,9.16,8.82,9,166412,0
+RDNW.US,D,20221118,000000,9.13,9.19,8.34,8.57,193414,0
+RDNW.US,D,20221121,000000,8.49,8.66,7.41,7.47,242062,0
+RDNW.US,D,20221122,000000,7.68,7.84,7.03,7.14,203030,0
+RDNW.US,D,20221123,000000,7.15,7.33,6.82,7.11,153752,0
+RDNW.US,D,20221125,000000,7.09,7.3199,6.63,7.1,68580,0
+RDNW.US,D,20221128,000000,7.11,7.6328,7.03,7.1,151105,0
+RDNW.US,D,20221129,000000,7.11,7.59,7.09,7.36,96371,0
+RDNW.US,D,20221130,000000,7.35,7.68,7,7.63,162091,0
+RDNW.US,D,20221201,000000,7.67,8.0539,7.5821,7.7,97161,0
+RDNW.US,D,20221202,000000,7.56,8.1,7.53,8,96648,0
+RDNW.US,D,20221205,000000,8,8,7.4,7.61,189069,0
+RDNW.US,D,20221206,000000,7.6,7.69,7.43,7.63,140393,0
+RDNW.US,D,20221207,000000,7.54,7.94,7.54,7.75,142817,0
+RDNW.US,D,20221208,000000,7.75,7.99,7.4,7.56,150677,0
+RDNW.US,D,20221209,000000,7.45,7.53,6.92,7.33,236598,0
+RDNW.US,D,20221212,000000,7.28,7.55,7.04,7.15,143848,0
+RDNW.US,D,20221213,000000,7.57,8.21,7.43,7.69,221447,0
+RDNW.US,D,20221214,000000,7.51,7.83,7.19,7.41,106760,0
+RDNW.US,D,20221215,000000,7.28,7.32,6.84,7,121825,0
+RDNW.US,D,20221216,000000,6.89,7.05,6.2524,6.28,181462,0
+RDNW.US,D,20221219,000000,6.35,6.44,5.885,6.05,119341,0
+RDNW.US,D,20221220,000000,6.03,6.61,6.0071,6.38,192407,0
+RDNW.US,D,20221221,000000,6.4,6.932,6.29,6.69,89514,0
+RDNW.US,D,20221222,000000,6.68,6.865,6.35,6.72,120993,0
+RDNW.US,D,20221223,000000,6.73,6.73,6.02,6.45,323022,0
+RDNW.US,D,20221227,000000,6.44,6.67,6.19,6.26,134289,0
+RDNW.US,D,20221228,000000,6.27,6.47,6.1,6.26,150642,0
+RDNW.US,D,20221229,000000,6.35,6.62,6.25,6.44,202786,0
+RDNW.US,D,20221230,000000,6.35,6.55,6.05,6.47,137463,0
+RDNW.US,D,20230103,000000,6.55,7.28,6.55,7.26,215618,0
+RDNW.US,D,20230104,000000,7.4,7.8,7.385,7.75,155458,0
+RDNW.US,D,20230105,000000,7.66,7.66,7.06,7.17,109757,0
+RDNW.US,D,20230106,000000,7.2,7.38,6.7,7.27,108743,0
+RDNW.US,D,20230109,000000,7.38,8.18,7.35,8.03,152496,0
+RDNW.US,D,20230110,000000,8.08,8.63,8.06,8.5,128130,0
+RDNW.US,D,20230111,000000,8.58,9,8.35,8.97,119303,0
+RDNW.US,D,20230112,000000,9.09,9.27,8.6501,9.25,161239,0
+RDNW.US,D,20230113,000000,9.16,9.9257,9.16,9.72,203148,0
+RDNW.US,D,20230117,000000,9.86,9.8623,9.3,9.39,378502,0
+RDNW.US,D,20230118,000000,9.41,9.5547,7.495,7.53,249008,0
+RDNW.US,D,20230119,000000,7.36,7.69,7.01,7.44,211094,0
+RDNW.US,D,20230120,000000,7.58,8.335,7.375,8.3,245898,0
+RDNW.US,D,20230123,000000,8.27,9.09,8.22,8.84,188669,0
+RDNW.US,D,20230124,000000,8.78,8.92,8.05,8.29,101886,0
+RDNW.US,D,20230125,000000,8.11,8.3,7.87,8.25,162261,0
+RDNW.US,D,20230126,000000,8.44,9.04,8.38,9.01,307415,0
+RDNW.US,D,20230127,000000,8.99,9.63,8.98,9.3,414953,0
+RDNW.US,D,20230130,000000,9.06,9.06,8.325,8.41,162791,0
+RDNW.US,D,20230131,000000,8.51,8.62,8.35,8.41,97119,0
+RDNW.US,D,20230201,000000,8.41,8.725,7.9301,8.58,147727,0
+RDNW.US,D,20230202,000000,8.83,9.81,8.83,9.38,209205,0
+RDNW.US,D,20230203,000000,9.1,9.545,8.93,9.11,108593,0
+RDNW.US,D,20230206,000000,9.61,10.29,9.31,9.59,280822,0
+RDNW.US,D,20230207,000000,9.6,9.6376,8.62,9.31,194141,0
+RDNW.US,D,20230208,000000,9.24,9.36,8.83,8.91,88456,0
+RDNW.US,D,20230209,000000,9.03,9.055,8.12,8.18,126154,0
+RDNW.US,D,20230210,000000,8.1,8.2805,7.81,8.2,170443,0
+RDNW.US,D,20230213,000000,7.94,8.48,7.8,8.39,119739,0
+RDNW.US,D,20230214,000000,8.33,8.67,8.0469,8.46,73459,0
+RDNW.US,D,20230215,000000,8.43,9,8.43,8.96,83286,0
+RDNW.US,D,20230216,000000,8.76,8.85,8.53,8.71,116319,0
+RDNW.US,D,20230217,000000,8.67,8.67,8.03,8.31,137437,0
+RDNW.US,D,20230221,000000,8.1,8.447,8.03,8.31,125241,0
+RDNW.US,D,20230222,000000,8.25,8.79,8.13,8.75,155117,0
+RDNW.US,D,20230223,000000,8.84,8.84,8.36,8.62,64880,0
+RDNW.US,D,20230224,000000,8.59,8.97,8.405,8.95,114525,0
+RDNW.US,D,20230227,000000,9.05,9.225,8.6746,8.91,83336,0
+RDNW.US,D,20230228,000000,8.83,9.33,8.83,9.09,91321,0
+RDNW.US,D,20230301,000000,9.03,9.17,8.8,9.15,119315,0
+RDNW.US,D,20230302,000000,9.01,9.54,8.97,9.09,89727,0
+RDNW.US,D,20230303,000000,9.1,9.18,8.82,8.89,82880,0
+RDNW.US,D,20230306,000000,9.02,9.02,8.01,8.09,201920,0
+RDNW.US,D,20230307,000000,8.11,8.69,8.07,8.6,124170,0
+RDNW.US,D,20230308,000000,8.61,8.86,8.39,8.69,122420,0
+RDNW.US,D,20230309,000000,8.58,8.95,8.11,8.16,166109,0
+RDNW.US,D,20230310,000000,8.18,8.18,7.0824,7.37,197219,0
+RDNW.US,D,20230313,000000,7.14,7.74,7.035,7.53,95837,0
+RDNW.US,D,20230314,000000,7.84,7.8499,7.06,7.28,120008,0
+RDNW.US,D,20230315,000000,6.96,7.6002,6.96,7.25,244763,0
+RDNW.US,D,20230316,000000,6.2,8.78,6.06,8.23,531952,0
+RDNW.US,D,20230317,000000,8.22,8.22,7,7.23,584605,0
+RDNW.US,D,20230320,000000,7.19,7.43,7,7.23,281631,0
+RDNW.US,D,20230321,000000,7.25,7.77,7.11,7.33,270632,0
+RDNW.US,D,20230322,000000,7.45,7.4699,6.88,7,324499,0
+RDNW.US,D,20230323,000000,7.03,7.285,6.9101,7.1,213462,0
+RDNW.US,D,20230324,000000,7,7.315,6.94,7.13,94220,0
+RDNW.US,D,20230327,000000,7.13,7.305,6.51,6.61,294947,0
+RDNW.US,D,20230328,000000,6.57,6.6187,5.88,5.95,240112,0
+RDNW.US,D,20230329,000000,6.08,6.08,5.4501,5.89,249185,0
+RDNW.US,D,20230330,000000,5.93,6.16,5.755,5.91,120562,0
+RDNW.US,D,20230331,000000,5.99,6.22,5.78,6.06,142243,0
+RDNW.US,D,20230403,000000,6.15,6.67,6.15,6.42,175939,0
+RDNW.US,D,20230404,000000,6.42,6.42,5.71,5.905,125443,0
+RDNW.US,D,20230405,000000,5.85,6.79,5.85,6.58,185337,0
+RDNW.US,D,20230406,000000,6.55,7.13,6.35,7.1,202520,0
+RDNW.US,D,20230410,000000,7.1,8.03,7.05,7.74,448830,0
+RDNW.US,D,20230411,000000,7.77,9.235,7.765,9.09,330360,0
+RDNW.US,D,20230412,000000,9.18,9.2599,8.41,8.7,111996,0
+RDNW.US,D,20230413,000000,8.75,8.82,7.86,8.1,139883,0
+RDNW.US,D,20230414,000000,8.5,8.8597,7.514,7.84,289311,0
+RDNW.US,D,20230417,000000,7.93,7.93,7.41,7.75,153502,0
+RDNW.US,D,20230418,000000,7.77,7.77,7.29,7.46,137347,0
+RDNW.US,D,20230419,000000,7.34,7.4,6.84,7.24,147209,0
+RDNW.US,D,20230420,000000,7.24,7.26,6.745,6.94,610361,0
+RDNW.US,D,20230421,000000,6.84,7.07,6.69,6.85,134787,0
+RDNW.US,D,20230424,000000,6.95,7.5,6.9,7.45,150251,0
+RDNW.US,D,20230425,000000,7.34,8.16,7.3001,7.58,215593,0
+RDNW.US,D,20230426,000000,7.48,7.54,6.8,7.065,150510,0
+RDNW.US,D,20230427,000000,7.12,7.24,6.9,6.91,97294,0
+RDNW.US,D,20230428,000000,6.86,7.13,6.51,6.8,143409,0
+RDNW.US,D,20230501,000000,6.79,7,6.6301,6.96,79837,0
+RDNW.US,D,20230502,000000,6.94,6.94,6.53,6.77,149191,0
+RDNW.US,D,20230503,000000,6.72,7.08,6.63,6.83,84402,0
+RDNW.US,D,20230504,000000,6.77,6.85,6.4208,6.72,77553,0
+RDNW.US,D,20230505,000000,6.79,7.416,6.52,7.32,108935,0
+RDNW.US,D,20230508,000000,7.45,8.065,7.32,7.97,87493,0
+RDNW.US,D,20230509,000000,7.96,7.96,7.33,7.45,137198,0
+RDNW.US,D,20230510,000000,8.26,9.68,8.15,9.19,630960,0
+RDNW.US,D,20230511,000000,9.24,9.75,8.75,9.04,276191,0
+RDNW.US,D,20230512,000000,9.11,9.625,8.62,8.81,148177,0
+RDNW.US,D,20230515,000000,9.15,9.5,8.95,9.26,209371,0
+RDNW.US,D,20230516,000000,9.31,9.43,8.81,8.85,139386,0
+RDNW.US,D,20230517,000000,8.75,8.98,8.24,8.7,114088,0
+RDNW.US,D,20230518,000000,8.64,9.64,8.415,9.13,134021,0
+RDNW.US,D,20230519,000000,9.23,10.42,8.865,10.09,248743,0
+RDNW.US,D,20230522,000000,10.29,11.4,10.23,11.04,311389,0
+RDNW.US,D,20230523,000000,11.1,11.7726,10.24,10.42,304455,0
+RDNW.US,D,20230524,000000,10.42,10.42,9.5084,10.13,199314,0
+RDNW.US,D,20230525,000000,10,10.32,9.58,9.98,111958,0
+RDNW.US,D,20230526,000000,9.98,11.2599,9.87,10.71,178520,0
+RDNW.US,D,20230530,000000,11.29,12.44,10.91,11.41,299413,0
+RDNW.US,D,20230531,000000,11.4,11.4,10.4501,10.92,197633,0
+RDNW.US,D,20230601,000000,10.93,11.33,10.5218,10.97,119816,0
+RDNW.US,D,20230602,000000,11.37,12.35,11.01,12.22,304809,0
+RDNW.US,D,20230605,000000,12.61,13.08,12.32,12.84,286592,0
+RDNW.US,D,20230606,000000,12.55,12.655,10.88,12.25,307003,0
+RDNW.US,D,20230607,000000,12.48,13.52,12.31,12.52,253013,0
+RDNW.US,D,20230608,000000,12.46,12.54,11.86,12.11,149722,0
+RDNW.US,D,20230609,000000,12.18,12.2551,11.51,11.98,137174,0
+RDNW.US,D,20230612,000000,12.01,12.44,11.71,11.74,190960,0
+RDNW.US,D,20230613,000000,11.63,12.18,11.14,11.21,243988,0
+RDNW.US,D,20230614,000000,11.23,11.5499,10.55,10.71,155154,0
+RDNW.US,D,20230615,000000,10.59,10.6696,9.78,9.89,212508,0
+RDNW.US,D,20230616,000000,9.33,10.555,9.16,10.34,586878,0
+RDNW.US,D,20230620,000000,9.86,11.0984,9.6,11.05,445877,0
+RDNW.US,D,20230621,000000,11,11.54,9.85,11.385,370525,0
+RDNW.US,D,20230622,000000,11.79,12.4,10.9,10.94,310758,0
+RDNW.US,D,20230623,000000,10.84,11.41,10.68,10.89,1476007,0
+RDNW.US,D,20230626,000000,10.48,10.85,9.9,9.93,306956,0
+RDNW.US,D,20230627,000000,9.9,11.8,9.9,11.36,457154,0
+RDNW.US,D,20230628,000000,11.47,12.67,11.375,12.63,294721,0
+RDNW.US,D,20230629,000000,12.74,12.85,11.98,12.16,187977,0
+RDNW.US,D,20230630,000000,12.4,12.58,11.76,12.36,145445,0
+RDNW.US,D,20230703,000000,12.5,12.5,11.89,12.17,87277,0
+RDNW.US,D,20230705,000000,12.45,12.45,11.11,11.18,168698,0
+RDNW.US,D,20230706,000000,10.99,11.26,10.73,11.03,106418,0
+RDNW.US,D,20230707,000000,11.03,11.54,10.945,11.02,104242,0
+RDNW.US,D,20230710,000000,11.03,11.05,10.67,10.71,153408,0
+RDNW.US,D,20230711,000000,10.77,11.01,10.6401,10.91,176768,0
+RDNW.US,D,20230712,000000,11.17,11.17,10.42,10.86,152995,0
+RDNW.US,D,20230713,000000,10.89,11.04,10.03,10.03,257549,0
+RDNW.US,D,20230714,000000,10.19,10.6702,9.82,10.1,196222,0
+RDNW.US,D,20230717,000000,10.18,10.47,10.0037,10.43,170829,0
+RDNW.US,D,20230718,000000,10.61,10.61,9.7319,9.77,184138,0
+RDNW.US,D,20230719,000000,9.92,10.61,9.73,10.07,201369,0
+RDNW.US,D,20230720,000000,10,10.11,9.6,9.65,107770,0
+RDNW.US,D,20230721,000000,9.72,9.72,9.2872,9.4,97326,0
+RDNW.US,D,20230724,000000,9.48,9.48,9.12,9.22,241575,0
+RDNW.US,D,20230725,000000,9.19,9.53,8.71,9.4,163577,0
+RDNW.US,D,20230726,000000,9.98,10.8399,9.97,10.46,392520,0
+RDNW.US,D,20230727,000000,10.98,10.98,10.15,10.27,236327,0
+RDNW.US,D,20230728,000000,10.27,10.56,9.91,10.46,199644,0
+RDNW.US,D,20230731,000000,10.25,10.68,10.2,10.27,230751,0
+RDNW.US,D,20230801,000000,10.18,11.9731,10.18,11.68,328903,0
+RDNW.US,D,20230802,000000,11.51,12,10.88,11.94,207858,0
+RDNW.US,D,20230803,000000,12.01,12.03,10.93,10.94,148903,0
+RDNW.US,D,20230804,000000,11.09,11.38,10.8,11.2,115398,0
+RDNW.US,D,20230807,000000,11.15,11.15,10.21,10.47,116411,0
+RDNW.US,D,20230808,000000,10.25,10.36,10,10.33,99243,0
+RDNW.US,D,20230809,000000,9.3,9.54,7.7535,8.44,1139697,0
+RDNW.US,D,20230810,000000,8.31,8.86,8.06,8.18,500399,0
+RDNW.US,D,20230811,000000,7.96,8,7.37,7.46,755626,0
+RDNW.US,D,20230814,000000,7.38,7.5,7.1,7.2,325109,0
+RDNW.US,D,20230815,000000,7.15,7.34,6.62,6.66,275904,0
+RDNW.US,D,20230816,000000,6.58,6.74,6.31,6.45,272959,0
+RDNW.US,D,20230817,000000,6.46,6.46,5.91,5.96,272199,0
+RDNW.US,D,20230818,000000,5.81,6.1,5.7409,6.02,234569,0
+RDNW.US,D,20230821,000000,5.98,6.09,5.79,5.89,140398,0
+RDNW.US,D,20230822,000000,5.89,5.89,5.52,5.65,219777,0
+RDNW.US,D,20230823,000000,5.65,5.86,5.38,5.84,145104,0
+RDNW.US,D,20230824,000000,5.92,5.95,5.57,5.63,102928,0
+RDNW.US,D,20230825,000000,5.61,5.85,5.39,5.8,136238,0
+RDNW.US,D,20230828,000000,5.81,6.25,5.73,5.8,116103,0
+RDNW.US,D,20230829,000000,5.82,6.56,5.7125,6.25,195113,0
+RDNW.US,D,20230830,000000,6.25,6.405,6.05,6.31,108512,0
+RDNW.US,D,20230831,000000,6.29,6.7499,6.29,6.6,208223,0
+RDNW.US,D,20230901,000000,6.68,7.659,6.605,7.6,231705,0
+RDNW.US,D,20230905,000000,7.55,7.64,7.07,7.48,209867,0
+RDNW.US,D,20230906,000000,7.64,7.69,7.03,7.21,132292,0
+RDNW.US,D,20230907,000000,7.09,7.15,6.7,6.74,96716,0
+RDNW.US,D,20230908,000000,6.72,6.91,6.16,6.3,167430,0
+RDNW.US,D,20230911,000000,6.35,6.4025,6.09,6.16,59242,0
+RDNW.US,D,20230912,000000,6.1,6.54,6.1,6.37,87757,0
+RDNW.US,D,20230913,000000,6.4,6.67,6.28,6.29,106177,0
+RDNW.US,D,20230914,000000,6.33,6.49,5.92,5.99,153133,0
+RDNW.US,D,20230915,000000,5.96,6.4146,5.75,5.79,155937,0
+RDNW.US,D,20230918,000000,5.77,5.84,5.595,5.67,133347,0
+RDNW.US,D,20230919,000000,5.75,5.85,5.61,5.62,93488,0
+RDNW.US,D,20230920,000000,5.62,5.73,5.5,5.54,91316,0
+RDNW.US,D,20230921,000000,5.51,6.2,5.51,5.87,131325,0
+RDNW.US,D,20230922,000000,5.89,5.89,5.66,5.72,126142,0
+RDNW.US,D,20230925,000000,5.61,5.86,5.5,5.78,131806,0
+RDNW.US,D,20230926,000000,5.73,6.19,5.73,6.01,94830,0
+RDNW.US,D,20230927,000000,6.04,6.3,5.69,5.69,182594,0
+RDNW.US,D,20230928,000000,5.73,6.12,5.73,6.08,123683,0
+RDNW.US,D,20230929,000000,6.13,6.2,6.025,6.13,85885,0
+RDNW.US,D,20231002,000000,6.07,6.07,5.6,5.63,256384,0
+RDNW.US,D,20231003,000000,5.51,5.69,5.3,5.54,175309,0
+RDNW.US,D,20231004,000000,5.45,5.609,5.12,5.44,157888,0
+RDNW.US,D,20231005,000000,5.1,5.545,5.1,5.48,173746,0
+RDNW.US,D,20231006,000000,5.48,5.78,5.29,5.55,183644,0
+RDNW.US,D,20231009,000000,5.49,5.8973,5.4,5.75,112342,0
+RDNW.US,D,20231010,000000,5.71,6.15,5.71,5.85,159764,0
+RDNW.US,D,20231011,000000,5.85,6.4,5.845,6.37,303290,0
+RDNW.US,D,20231012,000000,6.36,6.36,5.9,6.11,153897,0
+RDNW.US,D,20231013,000000,6.06,6.26,5.8601,6.23,68690,0
+RDNW.US,D,20231016,000000,6.36,6.46,6.054,6.45,87927,0
+RDNW.US,D,20231017,000000,6.46,7.005,6.32,6.56,124843,0
+RDNW.US,D,20231018,000000,6.43,6.67,6.16,6.64,65931,0
+RDNW.US,D,20231019,000000,6.62,6.85,6.52,6.82,64380,0
+RDNW.US,D,20231020,000000,6.77,7.01,6.66,6.88,84968,0
+RDNW.US,D,20231023,000000,6.79,7.22,6.74,6.84,101133,0
+RDNW.US,D,20231024,000000,6.85,6.9,6.2,6.35,119224,0
+RDNW.US,D,20231025,000000,6.22,6.25,5.887,6.08,54233,0
+RDNW.US,D,20231026,000000,6.26,6.44,5.88,6.37,65148,0
+RDNW.US,D,20231027,000000,6.48,6.48,5.95,6,46195,0
+RDNW.US,D,20231030,000000,6.01,6.48,5.84,6.39,61539,0
+RDNW.US,D,20231031,000000,6.3,6.4999,6.13,6.37,66927,0
+RDNW.US,D,20231101,000000,6.1,6.15,5.73,5.99,643590,0
+RDNW.US,D,20231102,000000,5.99,6.579,5.86,6.31,267441,0
+RDNW.US,D,20231103,000000,6.42,6.69,6.29,6.53,1193804,0
+RDNW.US,D,20231106,000000,6.55,6.77,6.07,6.42,161141,0
+RDNW.US,D,20231107,000000,5.85,6.3525,5.56,6.21,630059,0
+RDNW.US,D,20231108,000000,5.93,6.77,5.93,6.24,336162,0
+RDNW.US,D,20231109,000000,6.17,6.285,5.595,5.91,578272,0
+RDNW.US,D,20231110,000000,5.76,5.77,5.51,5.7,291841,0
+RDNW.US,D,20231113,000000,5.66,5.75,5.58,5.62,286546,0
+RDNW.US,D,20231114,000000,5.75,6.19,5.692,5.86,385959,0
+RDNW.US,D,20231115,000000,5.93,6.3,5.93,6.03,448126,0
+RDNW.US,D,20231116,000000,6.01,6.23,5.8,5.87,264818,0
+RDNW.US,D,20231117,000000,5.98,6.3,5.9,6.23,422214,0
+RDNW.US,D,20231120,000000,6.3,6.36,5.93,6.25,368846,0
+RDNW.US,D,20231121,000000,6.17,6.275,6.03,6.2,208531,0
+RDNW.US,D,20231122,000000,6.17,6.24,5.84,6.03,210001,0
+RDNW.US,D,20231124,000000,6,6.19,5.95,6.13,103025,0
+RDNW.US,D,20231127,000000,6.01,6.26,6.01,6.18,258996,0
+RDNW.US,D,20231128,000000,6.14,6.21,5.96,6.12,204475,0
+RDNW.US,D,20231129,000000,6.16,6.4029,5.95,6.05,189834,0
+RDNW.US,D,20231130,000000,6.05,6.05,5.81,5.85,85152,0
+RDNW.US,D,20231201,000000,5.84,6.14,5.75,6.03,219892,0
+RDNW.US,D,20231204,000000,5.99,6.15,5.655,5.72,334202,0
+RDNW.US,D,20231205,000000,5.61,5.64,5.45,5.61,283103,0
+RDNW.US,D,20231206,000000,5.63,5.835,5.535,5.71,350107,0
+RDNW.US,D,20231207,000000,5.71,5.71,5.3,5.42,217004,0
+RDNW.US,D,20231208,000000,5.48,5.61,5.3439,5.48,281986,0
+RDNW.US,D,20231211,000000,5.47,5.71,5.285,5.51,509065,0
+RDNW.US,D,20231212,000000,5.4,5.93,5.39,5.85,466499,0
+RDNW.US,D,20231213,000000,6,6.67,5.7,6.3,1020715,0
+RDNW.US,D,20231214,000000,6.41,7.39,6.32,7.32,554578,0
+RDNW.US,D,20231215,000000,7.28,8.2,7.155,7.79,1165915,0
+RDNW.US,D,20231218,000000,8,8.3008,7.76,7.98,556991,0
+RDNW.US,D,20231219,000000,8.03,8.61,8.01,8.53,351739,0
+RDNW.US,D,20231220,000000,8.58,8.78,7.81,7.86,474749,0
+RDNW.US,D,20231221,000000,7.87,8.59,7.87,8.5,230779,0
+RDNW.US,D,20231222,000000,8.6,8.835,8.4409,8.48,165083,0
+RDNW.US,D,20231226,000000,8.47,8.51,8.2324,8.28,160754,0
+RDNW.US,D,20231227,000000,8.18,8.31,7.625,8.06,293688,0
+RDNW.US,D,20231228,000000,7.94,8.205,7.94,8.07,155748,0
+RDNW.US,D,20231229,000000,8.01,8.24,7.945,8.14,182775,0
+RDNW.US,D,20240102,000000,8.01,8.1,7.68,7.73,145528,0
+RDNW.US,D,20240103,000000,7.61,7.61,7.28,7.48,131017,0
+RDNW.US,D,20240104,000000,7.55,8.13,7.445,7.95,215812,0
+RDNW.US,D,20240105,000000,7.8,8.19,7.6801,8.13,119401,0
+RDNW.US,D,20240108,000000,7.99,8.305,7.8,7.85,188969,0
+RDNW.US,D,20240109,000000,7.71,7.835,7.54,7.73,96721,0
+RDNW.US,D,20240110,000000,7.67,7.7,7.14,7.35,141608,0
+RDNW.US,D,20240111,000000,7.48,7.53,6.93,6.96,111157,0
+RDNW.US,D,20240112,000000,6.94,7.05,6.33,6.68,275975,0
+RDNW.US,D,20240116,000000,6.66,6.68,6.13,6.57,141752,0
+RDNW.US,D,20240117,000000,6.42,6.65,6.233,6.53,150819,0
+RDNW.US,D,20240118,000000,6.65,6.735,6.38,6.7,138510,0
+RDNW.US,D,20240119,000000,6.9,6.94,6.495,6.89,122121,0
+RDNW.US,D,20240122,000000,6.89,7.41,6.89,7.41,150824,0
+RDNW.US,D,20240123,000000,7.57,7.705,7.38,7.43,98260,0
+RDNW.US,D,20240124,000000,7.63,7.6799,7.2,7.29,71627,0
+RDNW.US,D,20240125,000000,7.32,7.4999,7.16,7.36,74558,0
+RDNW.US,D,20240126,000000,7.4,7.5,7.2,7.37,111401,0
+RDNW.US,D,20240129,000000,7.43,7.43,7.1728,7.3,113829,0
+RDNW.US,D,20240130,000000,7.3,7.3,6.855,6.88,85615,0
+RDNW.US,D,20240131,000000,6.83,7.14,6.64,6.67,149218,0
+RDNW.US,D,20240201,000000,6.76,6.86,6.43,6.78,113826,0
+RDNW.US,D,20240202,000000,6.68,6.92,6.56,6.83,75478,0
+RDNW.US,D,20240205,000000,6.75,6.75,6.37,6.47,133605,0
+RDNW.US,D,20240206,000000,6.43,6.96,6.372,6.91,209666,0
+RDNW.US,D,20240207,000000,6.87,6.87,6.38,6.4,123833,0
+RDNW.US,D,20240208,000000,6.53,6.555,6.156,6.44,139607,0
+RDNW.US,D,20240209,000000,6.46,6.59,6.415,6.48,113697,0
+RDNW.US,D,20240212,000000,6.48,7.12,6.48,6.73,211876,0
+RDNW.US,D,20240213,000000,6.53,6.74,6.3,6.69,172025,0
+RDNW.US,D,20240214,000000,6.72,7.02,6.65,7.01,95500,0
+RDNW.US,D,20240215,000000,7.02,7.37,7,7.34,153347,0
+RDNW.US,D,20240216,000000,7.29,7.7,7.165,7.28,162449,0
+RDNW.US,D,20240220,000000,7.41,7.71,7.08,7.56,170676,0
+RDNW.US,D,20240221,000000,7.57,7.57,7,7.02,68729,0
+RDNW.US,D,20240222,000000,7,7.2413,7,7.12,52988,0
+RDNW.US,D,20240223,000000,7.28,7.53,7.1401,7.46,97146,0
+RDNW.US,D,20240226,000000,7.51,7.66,7.27,7.55,97943,0
+RDNW.US,D,20240227,000000,7.73,8.03,7.58,7.91,111092,0
+RDNW.US,D,20240228,000000,7.83,7.91,7.52,7.52,82495,0
+RDNW.US,D,20240229,000000,7.6,7.81,7.3,7.59,78496,0
+RDNW.US,D,20240301,000000,7.66,8.17,7.5001,7.87,203634,0
+RDNW.US,D,20240304,000000,7.87,7.99,7.35,7.64,127211,0
+RDNW.US,D,20240305,000000,7.51,7.725,7.28,7.32,120584,0
+RDNW.US,D,20240306,000000,7.32,7.49,7.05,7.31,94561,0
+RDNW.US,D,20240307,000000,7.4,7.73,7.4,7.58,94099,0
+RDNW.US,D,20240308,000000,7.73,7.99,7.0487,7.58,133890,0
+RDNW.US,D,20240311,000000,7.47,7.69,7.3,7.54,73328,0
+RDNW.US,D,20240312,000000,7.46,7.46,7.13,7.31,185957,0
+RDNW.US,D,20240313,000000,7.33,7.53,7.08,7.1,171766,0
+RDNW.US,D,20240314,000000,6.2,6.3,4.96,5,1529871,0
+RDNW.US,D,20240315,000000,5.13,5.7,4.89,5.28,961436,0
+RDNW.US,D,20240318,000000,5.45,5.955,5.3,5.71,353270,0
+RDNW.US,D,20240319,000000,5.74,6.14,5.71,5.9,274407,0
+RDNW.US,D,20240320,000000,5.88,6.07,5.68,6.02,188249,0
+RDNW.US,D,20240321,000000,6.03,6.11,5.8769,5.99,110943,0
+RDNW.US,D,20240322,000000,5.98,6.13,5.88,6.04,75559,0
+RDNW.US,D,20240325,000000,6.02,6.285,5.89,5.93,88089,0
+RDNW.US,D,20240326,000000,5.88,6.18,5.88,6.09,105437,0
+RDNW.US,D,20240327,000000,6.08,6.44,6.08,6.41,102125,0
+RDNW.US,D,20240328,000000,6.46,6.65,6.44,6.46,74255,0
+RDNW.US,D,20240401,000000,6.38,6.5432,6.11,6.24,133680,0
+RDNW.US,D,20240402,000000,6.05,6.21,5.94,6.21,127025,0
+RDNW.US,D,20240403,000000,6.12,6.33,6.01,6.06,74434,0
+RDNW.US,D,20240404,000000,6.06,6.32,5.94,5.99,64219,0
+RDNW.US,D,20240405,000000,6.1,6.18,5.91,5.91,67347,0
+RDNW.US,D,20240408,000000,5.88,6.015,5.76,5.86,136866,0
+RDNW.US,D,20240409,000000,5.86,5.97,5.71,5.92,96649,0
+RDNW.US,D,20240410,000000,5.77,5.92,5.68,5.83,89976,0
+RDNW.US,D,20240411,000000,5.79,5.943,5.73,5.89,75676,0
+RDNW.US,D,20240412,000000,5.86,5.86,5.54,5.65,105660,0
+RDNW.US,D,20240415,000000,5.65,5.77,5.38,5.48,147530,0
+RDNW.US,D,20240416,000000,5.445,5.72,5.4047,5.56,91401,0
+RDNW.US,D,20240417,000000,5.66,5.75,5.3,5.31,56351,0
+RDNW.US,D,20240418,000000,5.38,5.49,5.134,5.19,140196,0
+RDNW.US,D,20240419,000000,5.22,5.27,5.11,5.16,69523,0
+RDNW.US,D,20240422,000000,5.13,5.29,4.975,5.16,112108,0
+RDNW.US,D,20240423,000000,5.11,5.435,4.92,5.02,164573,0
+RDNW.US,D,20240424,000000,5.05,5.2,4.93,5.12,234075,0
+RDNW.US,D,20240425,000000,5.01,5.06,4.82,4.96,201458,0
+RDNW.US,D,20240426,000000,5.02,5.2,4.88,4.88,127835,0
+RDNW.US,D,20240429,000000,4.85,5.425,4.85,5.42,185604,0
+RDNW.US,D,20240430,000000,5.35,5.41,5.1,5.16,121676,0
+RDNW.US,D,20240501,000000,5.2,5.38,4.915,5.04,150406,0
+RDNW.US,D,20240502,000000,5.16,5.193,4.97,5,81232,0
+RDNW.US,D,20240503,000000,5.15,5.39,5.15,5.21,106061,0
+RDNW.US,D,20240506,000000,5.32,5.39,5.14,5.14,116569,0
+RDNW.US,D,20240507,000000,5.13,5.19,4.87,4.89,139727,0
+RDNW.US,D,20240508,000000,5.12,5.52,5.1182,5.45,194007,0
+RDNW.US,D,20240509,000000,5.52,6.265,5.46,6.17,237831,0
+RDNW.US,D,20240510,000000,6.13,6.368,5.69,5.79,124896,0
+RDNW.US,D,20240513,000000,5.77,6.25,5.77,6.09,112863,0
+RDNW.US,D,20240514,000000,6.06,6.42,6.06,6.36,135539,0
+RDNW.US,D,20240515,000000,6.35,6.69,6.21,6.51,102312,0
+RDNW.US,D,20240516,000000,6.59,6.7001,6.46,6.55,58334,0
+RDNW.US,D,20240517,000000,6.46,6.59,6.3101,6.42,67929,0
+RDNW.US,D,20240520,000000,6.42,6.485,6.07,6.08,60670,0
+RDNW.US,D,20240521,000000,6,6.34,6,6.27,74564,0
+RDNW.US,D,20240522,000000,6.15,6.315,5.86,5.86,100912,0
+RDNW.US,D,20240523,000000,5.86,6.02,5.73,5.8,90488,0
+RDNW.US,D,20240524,000000,5.82,6.067,5.8,5.91,78766,0
+RDNW.US,D,20240528,000000,5.92,6.02,5.57,5.58,133333,0
+RDNW.US,D,20240529,000000,5.5,5.61,5.38,5.56,110861,0
+RDNW.US,D,20240530,000000,5.63,5.75,5.45,5.64,78841,0
+RDNW.US,D,20240531,000000,5.73,5.96,5.49,5.72,75959,0
+RDNW.US,D,20240603,000000,5.82,5.84,5.62,5.66,69904,0
+RDNW.US,D,20240604,000000,5.61,5.655,5.46,5.5,51081,0
+RDNW.US,D,20240605,000000,5.51,5.87,5.5,5.83,90305,0
+RDNW.US,D,20240606,000000,5.87,5.88,5.51,5.65,66637,0
+RDNW.US,D,20240607,000000,5.49,5.75,5.48,5.53,103549,0
+RDNW.US,D,20240610,000000,5.48,5.5442,5.225,5.42,100959,0
+RDNW.US,D,20240611,000000,5.39,5.4,5.16,5.3,72884,0
+RDNW.US,D,20240612,000000,5.54,5.74,5.4,5.55,128772,0
+RDNW.US,D,20240613,000000,5.59,5.65,5.28,5.4,71541,0
+RDNW.US,D,20240614,000000,5.34,5.41,5,5.18,219550,0
+RDNW.US,D,20240617,000000,5.2,5.3099,5.05,5.25,139567,0
+RDNW.US,D,20240618,000000,5.27,5.29,5.0701,5.17,184163,0
+RDNW.US,D,20240620,000000,5.14,5.15,4.82,4.98,302488,0
+RDNW.US,D,20240621,000000,4.96,4.96,4.325,4.455,347807,0
+RDNW.US,D,20240624,000000,4.69,4.7441,4.285,4.41,232112,0
+RDNW.US,D,20240625,000000,4.33,4.36,4,4.14,320005,0
+RDNW.US,D,20240626,000000,4.2,4.58,4.2,4.32,264694,0
+RDNW.US,D,20240627,000000,4.26,4.4467,4.05,4.35,236814,0
+RDNW.US,D,20240628,000000,4.35,4.4,4.09,4.1,2197642,0
+RDNW.US,D,20240701,000000,4.04,4.2,3.71,3.75,646068,0
+RDNW.US,D,20240702,000000,3.75,3.83,3.61,3.77,326190,0
+RDNW.US,D,20240703,000000,3.72,4.03,3.72,3.88,159377,0
+RDNW.US,D,20240705,000000,3.91,3.91,3.62,3.78,251988,0
+RDNW.US,D,20240708,000000,3.76,3.93,3.66,3.68,143062,0
+RDNW.US,D,20240709,000000,3.6,3.6,3.32,3.35,420235,0
+RDNW.US,D,20240710,000000,3.36,3.7,3.36,3.65,2200406,0
+RDNW.US,D,20240711,000000,3.78,4.545,3.78,4.505,499365,0
+RDNW.US,D,20240712,000000,4.54,5.07,4.27,4.305,439453,0
+RDNW.US,D,20240715,000000,4.34,4.5,4.29,4.38,228126,0
+RDNW.US,D,20240716,000000,4.46,4.9,4.425,4.8,444922,0
+RDNW.US,D,20240717,000000,4.6,5.03,4.47,4.73,207965,0
+RDNW.US,D,20240718,000000,4.71,4.88,4.32,4.35,115598,0
+RDNW.US,D,20240719,000000,4.31,4.445,4.1,4.13,142782,0
+RDNW.US,D,20240722,000000,4.17,4.31,4.095,4.28,125269,0
+RDNW.US,D,20240723,000000,4.25,4.27,4.05,4.21,163572,0
+RDNW.US,D,20240724,000000,4.18,4.38,3.97,3.97,149187,0
+RDNW.US,D,20240725,000000,3.94,4.35,3.94,4.2,148200,0
+RDNW.US,D,20240726,000000,4.28,4.39,4.23,4.29,64754,0
+RDNW.US,D,20240729,000000,4.35,4.39,4.02,4.08,111922,0
+RDNW.US,D,20240730,000000,4.08,4.28,3.93,4.115,154284,0
+RDNW.US,D,20240731,000000,4.14,4.2854,4.014,4.12,126652,0
+RDNW.US,D,20240801,000000,4.07,4.17,3.85,3.93,172725,0
+RDNW.US,D,20240802,000000,3.82,3.97,3.6749,3.84,125900,0
+RDNW.US,D,20240805,000000,3.6,3.95,3.5,3.6,219658,0
+RDNW.US,D,20240806,000000,3.6,3.67,3.49,3.6,187778,0
+RDNW.US,D,20240807,000000,3.8,4.09,3.16,3.4,582131,0
+RDNW.US,D,20240808,000000,3.6,3.6,3.125,3.505,309162,0
+RDNW.US,D,20240809,000000,3.47,3.79,3.39,3.43,152309,0
+RDNW.US,D,20240812,000000,3.42,3.48,3.28,3.42,215639,0
+RDNW.US,D,20240813,000000,3.45,3.57,3.38,3.53,135013,0
+RDNW.US,D,20240814,000000,3.49,3.64,3.41,3.52,65520,0
+RDNW.US,D,20240815,000000,3.66,4.099,3.58,3.97,132283,0
+RDNW.US,D,20240816,000000,3.91,4.2,3.83,4.02,123577,0
+RDNW.US,D,20240819,000000,3.96,4.17,3.9,3.96,90280,0
+RDNW.US,D,20240820,000000,3.93,4.005,3.74,3.96,144789,0
+RDNW.US,D,20240821,000000,4.01,4.215,3.95,4.18,64696,0
+RDNW.US,D,20240822,000000,4.2,4.23,4.02,4.14,46270,0
+RDNW.US,D,20240823,000000,4.19,4.79,4.0775,4.745,188729,0
+RDNW.US,D,20240826,000000,4.75,4.91,4.66,4.89,70797,0
+RDNW.US,D,20240827,000000,4.79,4.92,4.68,4.68,42248,0
+RDNW.US,D,20240828,000000,4.59,4.675,4.508,4.545,77609,0
+RDNW.US,D,20240829,000000,4.55,4.73,4.5079,4.58,45090,0
+RDNW.US,D,20240830,000000,4.61,4.68,4.34,4.47,31842,0
+RDNW.US,D,20240903,000000,4.44,4.535,4.16,4.22,61688,0
+RDNW.US,D,20240904,000000,4.17,4.23,3.98,4.04,35918,0
+RDNW.US,D,20240905,000000,4.06,4.07,3.7,3.75,118706,0
+RDNW.US,D,20240906,000000,3.72,3.94,3.54,3.69,109398,0
+RDNW.US,D,20240909,000000,3.75,3.99,3.75,3.93,75714,0
+RDNW.US,D,20240910,000000,4.03,4.16,3.8802,4.08,85486,0
+RDNW.US,D,20240911,000000,4.04,4.48,3.93,4.2,103456,0
+RDNW.US,D,20240912,000000,4.19,4.22,3.99,4.07,32650,0
+RDNW.US,D,20240913,000000,4.12,4.295,4.04,4.26,41813,0
+RDNW.US,D,20240916,000000,4.26,4.26,4.06,4.22,33721,0
+RDNW.US,D,20240917,000000,4.31,4.71,4.22,4.63,178422,0
+RDNW.US,D,20240918,000000,4.61,4.85,4.47,4.58,74074,0
+RDNW.US,D,20240919,000000,4.75,4.93,4.74,4.91,49584,0
+RDNW.US,D,20240920,000000,4.85,4.93,4.49,4.61,275090,0
+RDNW.US,D,20240923,000000,4.59,4.59,4.33,4.4,51520,0
+RDNW.US,D,20240924,000000,4.43,4.4495,4.17,4.35,34002,0
+RDNW.US,D,20240925,000000,4.34,4.46,4.15,4.27,32535,0
+RDNW.US,D,20240926,000000,4.31,4.56,4.22,4.32,48678,0
+RDNW.US,D,20240927,000000,4.42,4.82,4.35,4.82,72798,0
+RDNW.US,D,20240930,000000,4.82,4.82,4.52,4.79,44658,0
+RDNW.US,D,20241001,000000,4.71,4.775,4.48,4.55,48885,0
+RDNW.US,D,20241002,000000,4.57,4.57,4.3,4.31,35692,0
+RDNW.US,D,20241003,000000,4.3,4.77,4.1,4.75,138451,0
+RDNW.US,D,20241004,000000,4.6,5.18,4.6,4.96,280676,0
+RDNW.US,D,20241007,000000,4.96,5.125778,4.6878,4.85,47683,0
+RDNW.US,D,20241008,000000,4.81,4.97,4.685,4.87,36655,0
+RDNW.US,D,20241009,000000,4.745,4.85,4.745,4.83,21063,0
+RDNW.US,D,20241010,000000,4.76,4.82,4.59,4.72,38283,0
+RDNW.US,D,20241011,000000,4.69,5.1793,4.61,5.14,90575,0
+RDNW.US,D,20241014,000000,5.17,5.31,5.105,5.18,70607,0
+RDNW.US,D,20241015,000000,5.12,5.98,5.12,5.79,306360,0
+RDNW.US,D,20241016,000000,5.75,6.0299,5.6012,5.69,146607,0
+RDNW.US,D,20241017,000000,5.65,5.65,5.2,5.32,54609,0
+RDNW.US,D,20241018,000000,5.32,5.35,5.11,5.22,65798,0
+RDNW.US,D,20241021,000000,5.22,5.26,4.89,5.01,44962,0
+RDNW.US,D,20241022,000000,5.02,5.08,4.855,4.89,37311,0
+RDNW.US,D,20241023,000000,4.89,5.0256,4.6401,4.92,116478,0
+RDNW.US,D,20241024,000000,5.0832,5.0832,4.905,4.99,34240,0
+RDNW.US,D,20241025,000000,5.03,5.25,4.8702,5.16,59355,0
+RDNW.US,D,20241028,000000,5.24,5.6,5.135,5.425,113627,0
+RDNW.US,D,20241029,000000,5.33,5.6,5.2,5.32,71647,0
+RDNW.US,D,20241030,000000,5.3,5.49,5.19,5.32,72884,0
+RDNW.US,D,20241031,000000,5.35,5.46,5.04,5.04,63713,0
+RDNW.US,D,20241101,000000,5.1,5.22,5.0226,5.16,28387,0
+RDNW.US,D,20241104,000000,5.16,5.285,4.96,4.97,95263,0
+RDNW.US,D,20241105,000000,4.97,5.25,4.97,5.18,84117,0
+RDNW.US,D,20241106,000000,5.25,6,5.25,5.64,177882,0
+RDNW.US,D,20241107,000000,5.63,5.8261,5.46,5.55,65707,0
+RDNW.US,D,20241108,000000,5.49,5.77,5.47,5.73,61766,0
+RDNW.US,D,20241111,000000,5.9,5.95,5.42,5.68,83481,0
+RDNW.US,D,20241112,000000,5.48,5.48,4.62,4.96,205863,0
+RDNW.US,D,20241113,000000,4.99,5.27,4.87,5.155,109870,0
+RDNW.US,D,20241114,000000,5.09,5.27,4.82,5.23,97052,0
+RDNW.US,D,20241115,000000,5.27,5.69,4.98,5.49,114390,0
+RDNW.US,D,20241118,000000,5.27,5.985,5.27,5.85,447704,0
+RDNW.US,D,20241119,000000,5.78,6.135,5.73,6.1,171567,0
+RDNW.US,D,20241120,000000,6.1,6.5,5.895,6.2,319557,0
+RDNW.US,D,20241121,000000,6.25,6.37,6.02,6.21,134971,0
+RDNW.US,D,20241122,000000,6.21,6.39,5.92,6.33,301130,0
+RDNW.US,D,20241125,000000,6.15,6.15,5.64,5.68,213754,0
+RDNW.US,D,20241126,000000,5.69,6.32,5.45,6.27,82573,0
+RDNW.US,D,20241127,000000,6.27,7.06,6.081,7,295398,0
+RDNW.US,D,20241129,000000,6.69,6.9399,6.54,6.83,94546,0
+RDNW.US,D,20241202,000000,6.9,6.9,6.12,6.39,143925,0
+RDNW.US,D,20241203,000000,6.26,6.62,6.04,6.36,225088,0
+RDNW.US,D,20241204,000000,6.21,6.64,6.21,6.45,114007,0
+RDNW.US,D,20241205,000000,6.35,6.67,6.02,6.5,101370,0
+RDNW.US,D,20241206,000000,6.62,6.67,6.28,6.36,69238,0
+RDNW.US,D,20241209,000000,6.3,6.836,6.3,6.69,79426,0
+RDNW.US,D,20241210,000000,6.71,6.9477,6.52,6.57,115577,0
+RDNW.US,D,20241211,000000,6.65,6.65,6.28,6.5,115850,0
+RDNW.US,D,20241212,000000,6.47,6.5629,6.01,6.29,89537,0
+RDNW.US,D,20241213,000000,6.42,6.44,5.65,5.755,237475,0
+RDNW.US,D,20241216,000000,5.69,5.94,5.52,5.525,117734,0
+RDNW.US,D,20241217,000000,5.36,5.66,5.3001,5.63,110083,0
+RDNW.US,D,20241218,000000,5.64,5.82,5.02,5.03,174303,0
+RDNW.US,D,20241219,000000,5.15,5.41,4.97,4.97,147061,0
+RDNW.US,D,20241220,000000,4.82,5.53,4.82,5.19,388198,0
+RDNW.US,D,20241223,000000,5.18,5.34,5,5.22,146438,0
+RDNW.US,D,20241224,000000,5.41,5.69,5.27,5.65,63270,0
+RDNW.US,D,20241226,000000,5.65,6,5.47,5.84,72134,0
+RDNW.US,D,20241227,000000,5.73,5.8,5.27,5.48,161509,0
+RDNW.US,D,20241230,000000,5.47,5.73,5.324,5.63,88973,0
+RDNW.US,D,20241231,000000,5.64,5.78,5.42,5.43,81979,0
+RDNW.US,D,20250102,000000,5.48,5.68,5.245,5.28,90802,0
+RDNW.US,D,20250103,000000,5.28,5.39,5.1195,5.3,55531,0
+RDNW.US,D,20250106,000000,5.3,5.46,5.21,5.25,49554,0
+RDNW.US,D,20250107,000000,5.08,5.17,4.83,4.88,148638,0
+RDNW.US,D,20250108,000000,4.88,4.88,4.6685,4.78,60702,0
+RDNW.US,D,20250110,000000,4.6,4.755,4.57,4.73,76311,0
+RDNW.US,D,20250113,000000,4.69,4.82,4.56,4.57,27109,0
+RDNW.US,D,20250114,000000,4.43,4.48,4.22,4.34,103799,0
+RDNW.US,D,20250115,000000,4.41,4.87,4.41,4.52,223036,0
+RDNW.US,D,20250116,000000,4.5,4.56,4.3,4.46,81363,0
+RDNW.US,D,20250117,000000,4.43,4.56,4.25,4.25,72403,0
+RDNW.US,D,20250121,000000,4.25,4.344,4.05,4.26,148941,0
+RDNW.US,D,20250122,000000,4.2,4.71,4.2,4.63,56999,0
+RDNW.US,D,20250123,000000,4.58,4.87,4.45,4.57,221714,0
+RDNW.US,D,20250124,000000,4.5,4.84,4.42,4.79,55940,0
+RDNW.US,D,20250127,000000,4.69,4.82,4.5311,4.64,45484,0
+RDNW.US,D,20250128,000000,4.64,4.65,4.4725,4.53,36943,0
+RDNW.US,D,20250129,000000,4.5,4.73,4.32,4.4,34262,0
+RDNW.US,D,20250130,000000,4.43,4.59,4.35,4.47,24620,0
+RDNW.US,D,20250131,000000,4.45,4.5,4.29,4.35,74926,0
+RDNW.US,D,20250203,000000,4.1,4.2899,4.06,4.1,71217,0
+RDNW.US,D,20250204,000000,4.13,4.34,4.13,4.25,107559,0
+RDNW.US,D,20250205,000000,4.25,4.47,4.2,4.35,46932,0
+RDNW.US,D,20250206,000000,4.38,4.45,4.23,4.28,23592,0
+RDNW.US,D,20250207,000000,4.49,4.49,4.17,4.25,82146,0
+RDNW.US,D,20250210,000000,4.32,4.51,4.16,4.43,116274,0
+RDNW.US,D,20250211,000000,4.36,4.53,4.22,4.33,82698,0
+RDNW.US,D,20250212,000000,4.15,4.26,4.08,4.12,70831,0
+RDNW.US,D,20250213,000000,4.19,4.25,4.07,4.23,46876,0
+RDNW.US,D,20250214,000000,4.29,4.425,4.2,4.23,51163,0
+RDNW.US,D,20250218,000000,4.22,4.31,4.1,4.2,85448,0
+RDNW.US,D,20250219,000000,4.18,4.24,4.05,4.15,69907,0
+RDNW.US,D,20250220,000000,4.16,4.35,4.01,4.11,74377,0
+RDNW.US,D,20250221,000000,4.17,4.23,4,4,112209,0
+RDNW.US,D,20250224,000000,4.01,4.38,4,4.18,89380,0
+RDNW.US,D,20250225,000000,4.22,4.38,4.115,4.22,77234,0
+RDNW.US,D,20250226,000000,4.27,4.42,4.195,4.23,88766,0
+RDNW.US,D,20250227,000000,4.21,4.27,4,4.01,22842,0
+RDNW.US,D,20250228,000000,4.01,4.22,3.99,4.21,111951,0
+RDNW.US,D,20250303,000000,4.27,4.27,3.82,3.91,173786,0
+RDNW.US,D,20250304,000000,3.86,4.04,3.78,3.91,84598,0
+RDNW.US,D,20250305,000000,3.93,4.04,3.875,4.01,51774,0
+RDNW.US,D,20250306,000000,3.95,4.03,3.89,3.95,67512,0
+RDNW.US,D,20250307,000000,3.93,4.165,3.85,4.15,113339,0
+RDNW.US,D,20250310,000000,4.07,4.1,3.77,3.8,99311,0
+RDNW.US,D,20250311,000000,3.91,3.91,3.55,3.59,230059,0
+RDNW.US,D,20250312,000000,3.61,3.92,3.36,3.8,150435,0
+RDNW.US,D,20250313,000000,3.78,3.78,3.38,3.545,138639,0
+RDNW.US,D,20250314,000000,3.55,3.79,3.48,3.54,100056,0
+RDNW.US,D,20250317,000000,3.51,3.805,3.5,3.64,131426,0
+RDNW.US,D,20250318,000000,3.58,4.01,3.42,3.43,105275,0
+RDNW.US,D,20250319,000000,3.42,3.64,3.42,3.54,95734,0
+RDNW.US,D,20250320,000000,3.49,3.6,3.44,3.46,80718,0
+RDNW.US,D,20250321,000000,3.4,3.51,3.33,3.33,177002,0
+RDNW.US,D,20250324,000000,3.43,3.62,3.43,3.56,121370,0
+RDNW.US,D,20250325,000000,3.55,3.65,3.26,3.28,75112,0
+RDNW.US,D,20250326,000000,3.26,3.3562,3.02,3.1,164057,0
+RDNW.US,D,20250327,000000,3.07,3.1357,2.99,3.01,78048,0
+RDNW.US,D,20250328,000000,2.99,3.025,2.795,2.81,89723,0
+RDNW.US,D,20250331,000000,2.79,2.99,2.61,2.82,188828,0
+RDNW.US,D,20250401,000000,2.85,3.04,2.67,2.69,176581,0
+RDNW.US,D,20250402,000000,2.62,2.85,2.62,2.78,123883,0
+RDNW.US,D,20250403,000000,2.58,2.58,2.395,2.4,149663,0
+RDNW.US,D,20250404,000000,2.26,2.375,2.16,2.27,190497,0
+RDNW.US,D,20250407,000000,2.33,2.46,1.9501,2.365,323419,0
+RDNW.US,D,20250408,000000,2.5,2.603,2.115,2.24,172899,0
+RDNW.US,D,20250409,000000,2.2,2.8623,2.12,2.67,246536,0
+RDNW.US,D,20250410,000000,2.62,2.67,2.38,2.5,217667,0
+RDNW.US,D,20250411,000000,2.55,2.74,2.4,2.72,77549,0
+RDNW.US,D,20250414,000000,2.8,2.8,2.56,2.61,170844,0
+RDNW.US,D,20250415,000000,2.66,2.68,2.45,2.49,72743,0
+RDNW.US,D,20250416,000000,2.44,2.6477,2.32,2.42,92077,0
+RDNW.US,D,20250417,000000,2.43,2.59,2.32,2.37,170911,0
+RDNW.US,D,20250421,000000,2.29,2.39,2.28,2.34,68732,0
+RDNW.US,D,20250422,000000,2.41,2.41,2.25,2.28,124538,0
+RDNW.US,D,20250423,000000,2.4,2.57,2.36,2.38,88845,0
+RDNW.US,D,20250424,000000,2.37,2.48,2.3,2.46,77996,0
+RDNW.US,D,20250425,000000,2.41,2.48,2.3068,2.4,74326,0
+RDNW.US,D,20250428,000000,2.39,2.49,2.28,2.46,130147,0
+RDNW.US,D,20250429,000000,2.43,2.71,2.43,2.62,151568,0
+RDNW.US,D,20250430,000000,2.54,2.6,2.47,2.53,72096,0
+RDNW.US,D,20250501,000000,2.57,2.6,2.46,2.51,61036,0
+RDNW.US,D,20250502,000000,2.55,2.765,2.55,2.7,47309,0
+RDNW.US,D,20250505,000000,2.75,2.8,2.63,2.77,148438,0
+RDNW.US,D,20250506,000000,2.74,2.84,2.563,2.64,55296,0
+RDNW.US,D,20250507,000000,2.5,2.63,2.355,2.415,67985,0
+RDNW.US,D,20250508,000000,2.41,2.44,2.3,2.305,74385,0
+RDNW.US,D,20250509,000000,2.31,2.33,2.06,2.25,255612,0
+RDNW.US,D,20250512,000000,2.41,2.62,2.24,2.56,217122,0
+RDNW.US,D,20250513,000000,2.56,2.68,2.4651,2.62,210072,0
+RDNW.US,D,20250514,000000,2.64,2.6613,2.405,2.48,149105,0
+RDNW.US,D,20250515,000000,2.46,2.53,2.315,2.39,80826,0
+RDNW.US,D,20250516,000000,2.38,2.39,2.21,2.23,126886,0
+RDNW.US,D,20250519,000000,2.19,2.36,2.08,2.09,179619,0
+RDNW.US,D,20250520,000000,2.11,2.1595,1.98,2.04,317504,0
+RDNW.US,D,20250521,000000,2,2.117,1.91,1.98,166785,0
+RDNW.US,D,20250522,000000,1.98,1.995,1.91,1.92,144614,0
+RDNW.US,D,20250523,000000,1.89,1.8992,1.73,1.79,172341,0
+RDNW.US,D,20250527,000000,1.83,1.85,1.73,1.85,201100,0
+RDNW.US,D,20250528,000000,1.83,1.86,1.725,1.75,98893,0
+RDNW.US,D,20250529,000000,1.76,1.76,1.64,1.69,152471,0
+RDNW.US,D,20250530,000000,1.6999,1.6999,1.56,1.58,153964,0
+RDNW.US,D,20250602,000000,1.57,1.6083,1.5,1.51,132163,0
+RDNW.US,D,20250603,000000,1.51,1.6801,1.46,1.66,257648,0
+RDNW.US,D,20250604,000000,1.65,1.705,1.61,1.62,102091,0
+RDNW.US,D,20250605,000000,1.64,1.76,1.62,1.71,119755,0
+RDNW.US,D,20250606,000000,1.75,1.81,1.7162,1.79,80799,0
+RDNW.US,D,20250609,000000,1.82,2.09,1.795,2.07,162742,0
+RDNW.US,D,20250610,000000,2.1,2.61,2.09,2.39,560399,0
+RDNW.US,D,20250611,000000,2.42,2.58,2.1,2.15,199239,0
+RDNW.US,D,20250612,000000,2.13,2.13,2.1,2.105,35940,0
+RDNW.US,D,20250613,000000,2.04,2.143,1.89,1.94,119618,0
+RDNW.US,D,20250616,000000,1.98,2.05,1.941,2.045,89310,0
+RDNW.US,D,20250617,000000,2.01,2.1,1.91,2.045,98107,0
+RDNW.US,D,20250618,000000,2.03,2.12,1.95,2.01,80564,0
+RDNW.US,D,20250620,000000,2.05,2.14,1.96,2.07,127029,0
+RDNW.US,D,20250623,000000,2.04,2.2,2.025,2.195,101066,0
+RDNW.US,D,20250624,000000,2.24,2.43,2.19,2.38,77347,0
+RDNW.US,D,20250625,000000,2.4,2.42,2.24,2.24,108743,0
+RDNW.US,D,20250626,000000,2.27,2.315,2.16,2.27,83618,0
+RDNW.US,D,20250627,000000,2.28,2.37,2.12,2.14,2135066,0
+RDNW.US,D,20250630,000000,2.19,2.4162,2.1193,2.31,83556,0
+RDNW.US,D,20250701,000000,2.29,2.5,2.22,2.4,74348,0
+RDNW.US,D,20250702,000000,2.4,2.59,2.35,2.49,69235,0
+RDNW.US,D,20250703,000000,2.53,2.6,2.47,2.5,17214,0
+RDNW.US,D,20250707,000000,2.49,2.7,2.49,2.63,80801,0
+RDNW.US,D,20250708,000000,2.68,2.8203,2.59,2.67,175733,0
+RDNW.US,D,20250709,000000,2.69,2.73,2.54,2.61,83897,0
+RDNW.US,D,20250710,000000,2.64,2.83,2.57,2.58,103987,0
+RDNW.US,D,20250711,000000,2.58,2.7,2.57,2.61,30281,0
+RDNW.US,D,20250714,000000,2.61,2.82,2.61,2.77,60395,0
+RDNW.US,D,20250715,000000,2.79,2.88,2.62,2.63,63205,0
+RDNW.US,D,20250716,000000,2.64,2.7294,2.51,2.52,74624,0
+RDNW.US,D,20250717,000000,2.51,2.659,2.48,2.48,38602,0
+RDNW.US,D,20250718,000000,2.52,2.58,2.46,2.49,59028,0
+RDNW.US,D,20250721,000000,2.5,2.645,2.4302,2.48,43039,0
+RDNW.US,D,20250722,000000,2.47,2.56,2.44,2.5,67080,0
+RDNW.US,D,20250723,000000,2.49,2.6,2.49,2.54,27478,0
+RDNW.US,D,20250724,000000,2.54,2.57,2.375,2.42,39763,0
+RDNW.US,D,20250725,000000,2.44,2.455,2.315,2.41,28156,0
+RDNW.US,D,20250728,000000,2.45,2.56,2.415,2.49,30724,0
+RDNW.US,D,20250729,000000,2.51,2.51,2.35,2.35,38110,0
+RDNW.US,D,20250730,000000,2.36,2.4298,2.16,2.16,30737,0
+RDNW.US,D,20250731,000000,2.19,2.365,2.1,2.11,32669,0
+RDNW.US,D,20250801,000000,2.05,2.22,2,2.09,25555,0
+RDNW.US,D,20250804,000000,2.12,2.3718,2.12,2.12,22845,0
+RDNW.US,D,20250805,000000,2.12,2.27,2.01,2.06,49514,0
+RDNW.US,D,20250806,000000,2.1,2.17,2.04,2.135,36431,0
+RDNW.US,D,20250807,000000,2.14,2.18,1.92,1.95,91518,0
+RDNW.US,D,20250808,000000,2.08,2.1,2,2,18464,0
+RDNW.US,D,20250811,000000,2.01,2.13,1.99,2,102300,0
+RDNW.US,D,20250812,000000,2.31,3.5,2.28,3.21,39976600,0
+RDNW.US,D,20250813,000000,2.91,3.2,2.88,3.07,748000,0
+RDNW.US,D,20250814,000000,3.05,3.05,2.85,2.98,327300,0
+RDNW.US,D,20250815,000000,3.04,3.248,2.95,2.96,209600,0
+RDNW.US,D,20250818,000000,3.06,3.31,2.9765,3.27,246300,0
+RDNW.US,D,20250819,000000,3.29,3.31,3.08,3.14,155800,0
+RDNW.US,D,20250820,000000,3.14,3.26,3,3.22,115300,0
+RDNW.US,D,20250821,000000,3.23,3.42,3.1575,3.36,131200,0
+RDNW.US,D,20250822,000000,3.48,3.89,3.31,3.81,219100,0
+RDNW.US,D,20250825,000000,3.81,3.81,3.425,3.44,106370,0
+RDNW.US,D,20250826,000000,3.5,3.565,3.28,3.48,156794,0
+RDNW.US,D,20250827,000000,3.49,3.65,3.4,3.41,118895,0
+RDNW.US,D,20250828,000000,3.48,3.53,3.31,3.52,42645,0
+RDNW.US,D,20250829,000000,3.55,3.9,3.47,3.87,105817,0
+RDNW.US,D,20250902,000000,3.74,3.82,3.5624,3.69,61317,0
+RDNW.US,D,20250903,000000,3.73,3.73,3.475,3.63,57357,0
+RDNW.US,D,20250904,000000,3.61,3.85,3.55,3.82,94878,0
+RDNW.US,D,20250905,000000,3.89,4.1485,3.75,3.94,119379,0
+RDNW.US,D,20250908,000000,3.99,4.1208,3.815,3.83,44042,0
+RDNW.US,D,20250909,000000,3.82,4.07,3.79,3.88,71682,0
+RDNW.US,D,20250910,000000,3.94,4.07,3.88,4.04,28340,0
+RDNW.US,D,20250911,000000,4.07,4.41,4.07,4.22,138560,0
+RDNW.US,D,20250912,000000,4.24,4.24,4,4.11,30597,0
+RDNW.US,D,20250915,000000,4.11,4.26,4.11,4.19,18333,0
+RDNW.US,D,20250916,000000,4.19,4.41,4.055,4.2,22816,0
+RDNW.US,D,20250917,000000,4.18,4.4,4.1527,4.3,39405,0
+RDNW.US,D,20250918,000000,4.41,4.53,4.3618,4.48,73756,0
+RDNW.US,D,20250919,000000,4.53,4.6,4.42,4.43,91295,0
+RDNW.US,D,20250922,000000,4.47,4.6,4.08,4.37,80467,0
+RDNW.US,D,20250923,000000,4.36,4.6,4.2679,4.55,47251,0
+RDNW.US,D,20250924,000000,4.6,4.7,4.52,4.58,42767,0
+RDNW.US,D,20250925,000000,4.53,4.7,4.53,4.64,27509,0
+RDNW.US,D,20250926,000000,4.63,4.7,4.4,4.48,32729,0
+RDNW.US,D,20250929,000000,4.55,4.58,4.3764,4.56,11695,0
+RDNW.US,D,20250930,000000,4.53,4.54,4.2901,4.4,16831,0
+RDNW.US,D,20251001,000000,4.36,4.42,4.21,4.4,25346,0
+RDNW.US,D,20251002,000000,4.43,4.55,4.43,4.5,17014,0
+RDNW.US,D,20251003,000000,4.48,4.59,4.27,4.32,30478,0
+RDNW.US,D,20251006,000000,4.46,4.46,4.01,4.26,52109,0
+RDNW.US,D,20251007,000000,4.29,4.3,3.72,3.81,57298,0
+RDNW.US,D,20251008,000000,3.82,3.8776,3.5,3.58,66082,0
+RDNW.US,D,20251009,000000,3.59,3.8705,3.52,3.6,17559,0
+RDNW.US,D,20251010,000000,3.6,3.7,3.38,3.43,23590,0
+RDNW.US,D,20251013,000000,3.59,3.86,3.55,3.57,28126,0
+RDNW.US,D,20251014,000000,3.48,3.86,3.48,3.68,24430,0
+RDNW.US,D,20251015,000000,3.77,3.92,3.66,3.69,27174,0
+RDNW.US,D,20251016,000000,3.67,3.87,3.49,3.56,25480,0
+RDNW.US,D,20251017,000000,3.51,3.57,3.25,3.25,51179,0
+RDNW.US,D,20251020,000000,3.21,3.8,3.21,3.57,29203,0
+RDNW.US,D,20251021,000000,3.52,3.6286,3.5,3.55,12370,0
+RDNW.US,D,20251022,000000,3.55,3.7,3.331,3.42,28861,0
+RDNW.US,D,20251023,000000,3.54,3.61,3.47,3.53,22286,0
+RDNW.US,D,20251024,000000,3.55,3.75,3.52,3.59,25011,0
+RDNW.US,D,20251027,000000,3.685,3.96,3.51,3.69,23890,0
+RDNW.US,D,20251028,000000,3.61,3.845,3.57,3.62,32158,0
+RDNW.US,D,20251029,000000,3.59,3.8415,3.41,3.44,7744,0
+RDNW.US,D,20251030,000000,3.475,3.52,3.37,3.45,8086,0
+RDNW.US,D,20251031,000000,3.43,3.5,3.4,3.4,9635,0
+RDNW.US,D,20251103,000000,3.43,3.43,3.21,3.28,24742,0
+RDNW.US,D,20251104,000000,3.2,3.53,3.2,3.34,25577,0
+RDNW.US,D,20251105,000000,4,4.5,3.85,4.14,133713,0
+RDNW.US,D,20251106,000000,4.13,4.215,3.8987,4.1,55484,0
+RDNW.US,D,20251107,000000,4.08,4.44,4.08,4.4,58271,0
+RDNW.US,D,20251110,000000,4.52,4.96,4.365,4.9,79088,0
+RDNW.US,D,20251111,000000,4.97,5.13,4.665,5.1,96525,0
+RDNW.US,D,20251112,000000,5.14,5.695,5.01,5.33,210974,0
+RDNW.US,D,20251113,000000,5.27,5.55,5.2476,5.49,99119,0
+RDNW.US,D,20251114,000000,5.27,5.485,5.1,5.32,105684,0
+RDNW.US,D,20251117,000000,5.34,5.34,5.08,5.3,78480,0
+RDNW.US,D,20251118,000000,5.25,5.34,5.1853,5.25,25768,0
+RDNW.US,D,20251119,000000,5.3,5.3,5.06,5.19,32684,0
+RDNW.US,D,20251120,000000,5.2,5.52,5.02,5.31,35453,0
+RDNW.US,D,20251121,000000,5.34,5.48,5.2,5.33,41447,0
+RDNW.US,D,20251124,000000,5.3,5.46,5.22,5.23,32027,0
+RDNW.US,D,20251125,000000,5.24,5.35,5.13,5.18,33804,0
+RDNW.US,D,20251126,000000,5.14,5.34,5.05,5.06,66356,0
+RDNW.US,D,20251128,000000,5.09,5.2,4.95,5.01,30118,0
+RDNW.US,D,20251201,000000,4.9,5.1886,4.9,4.98,72814,0
+RDNW.US,D,20251202,000000,4.84,5.2,4.84,5.04,90488,0
+RDNW.US,D,20251203,000000,5,5.175,4.91,5.15,51241,0
+RDNW.US,D,20251204,000000,5.1,5.45,5.06,5.34,56054,0
+RDNW.US,D,20251205,000000,5.45,5.6,5.31,5.6,52436,0
+RDNW.US,D,20251208,000000,5.64,5.7388,5.33,5.44,42375,0
+RDNW.US,D,20251209,000000,5.38,5.705,5.38,5.68,38939,0
+RDNW.US,D,20251210,000000,5.67,5.75,5.54,5.58,101089,0
+RDNW.US,D,20251211,000000,5.57,5.7,5.44,5.63,47449,0
+RDNW.US,D,20251212,000000,5.63,5.78,5.1901,5.71,67810,0
+RDNW.US,D,20251215,000000,5.78,5.78,5.635,5.7,46975,0
+RDNW.US,D,20251216,000000,5.77,6.045,5.65,6,84447,0
+RDNW.US,D,20251217,000000,6,6.5,5.99,6.35,91294,0
+RDNW.US,D,20251218,000000,6.4,6.58,6.05,6.16,131934,0
+RDNW.US,D,20251219,000000,6.16,6.28,5.48,5.65,99691,0
+RDNW.US,D,20251222,000000,5.67,5.67,5.214,5.29,66835,0
+RDNW.US,D,20251223,000000,5.24,5.43,5.18,5.43,35143,0
+RDNW.US,D,20251224,000000,5.37,5.435,5.33,5.34,15974,0
+RDNW.US,D,20251226,000000,5.38,5.475,5.22,5.46,29067,0
+RDNW.US,D,20251229,000000,5.4,5.46,5.29,5.39,27175,0
+RDNW.US,D,20251230,000000,5.38,5.44,5.3,5.405,20763,0
+RDNW.US,D,20251231,000000,5.41,5.53,5.31,5.52,31355,0
+RDNW.US,D,20260102,000000,5.58,5.98,5.44,5.95,21444,0
+RDNW.US,D,20260105,000000,6.03,6.31,5.7837,5.99,35794,0
+RDNW.US,D,20260106,000000,6.02,6.1,5.8,5.925,38649,0
+RDNW.US,D,20260107,000000,5.93,5.93,5.78,5.93,9771,0
+RDNW.US,D,20260108,000000,5.99,6.1,5.89,6,34172,0
+RDNW.US,D,20260109,000000,6,6.05,5.89,5.92,7420,0
+RDNW.US,D,20260112,000000,5.78,6.035,5.68,5.98,29617,0
+RDNW.US,D,20260113,000000,6.02,6.15,5.97,6.07,29402,0
+RDNW.US,D,20260114,000000,6.08,6.08,5.91,5.91,32169,0
+RDNW.US,D,20260115,000000,5.92,6.02,5.91,5.93,9881,0
+RDNW.US,D,20260116,000000,5.97,6.08,5.8201,5.96,46812,0
+RDNW.US,D,20260120,000000,5.88,5.88,5.63,5.76,20566,0
+RDNW.US,D,20260121,000000,5.79,6.04,5.4201,5.49,10254,0
+RDNW.US,D,20260122,000000,5.51,5.796,5.51,5.52,28611,0
+RDNW.US,D,20260123,000000,5.47,5.63,5.28,5.51,35746,0
+RDNW.US,D,20260126,000000,5.37,5.56,5.37,5.52,24289,0
+RDNW.US,D,20260127,000000,5.47,5.54,5.375,5.52,21777,0
+RDNW.US,D,20260128,000000,5.5,5.6695,5.2201,5.6,22999,0
+RDNW.US,D,20260129,000000,5.57,5.57,4.74,4.92,42908,0
+RDNW.US,D,20260130,000000,4.88,5.25,4.68,4.91,39720,0
+RDNW.US,D,20260202,000000,4.79,5.4499,4.79,5.18,20085,0
+RDNW.US,D,20260203,000000,5.18,5.81,5.03,5.58,53420,0
+RDNW.US,D,20260204,000000,5.69,5.69,5.52,5.56,23616,0
+RDNW.US,D,20260205,000000,5.53,5.615,5.3568,5.37,47768,0
+RDNW.US,D,20260206,000000,5.37,5.8,5.37,5.68,101589,0
+RDNW.US,D,20260209,000000,5.68,5.8,5.5395,5.74,54588,0
+RDNW.US,D,20260210,000000,5.73,6,5.72,5.91,57401,0
+RDNW.US,D,20260211,000000,5.96,5.96,5.74,5.83,23781,0
+RDNW.US,D,20260212,000000,5.87,5.94,5.63,5.88,79330,0
+RDNW.US,D,20260213,000000,5.88,6.43,5.83,6.22,79333,0
+RDNW.US,D,20260217,000000,6.24,6.68,6.1086,6.24,67584,0
+RDNW.US,D,20260218,000000,6.21,6.5199,6.21,6.37,53261,0
diff --git a/daily/us/nasdaq stocks/2/real.us.txt b/daily/us/nasdaq stocks/2/real.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec699f432ce7ecc36c81962f70d9138fd6ecff98
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/real.us.txt	
@@ -0,0 +1,1670 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REAL.US,D,20190628,000000,28,30.05,27.04,28.9,19670160,0
+REAL.US,D,20190701,000000,29.47,29.49,25.145,26.55,3689237,0
+REAL.US,D,20190702,000000,26.65,26.6965,25.06,25.98,1442485,0
+REAL.US,D,20190703,000000,26,26.2,25.2,25.5,439667,0
+REAL.US,D,20190705,000000,25.41,26.62,25.07,26.51,2166930,0
+REAL.US,D,20190708,000000,26.35,26.5,25.8,25.92,1453862,0
+REAL.US,D,20190709,000000,25.91,25.91,25.1311,25.36,776878,0
+REAL.US,D,20190710,000000,25.36,26.63,25.2101,26.4,493611,0
+REAL.US,D,20190711,000000,26.61,26.8099,25.4,25.57,449561,0
+REAL.US,D,20190712,000000,25.47,26,25.315,25.79,535825,0
+REAL.US,D,20190715,000000,25.96,25.96,24.5,24.91,853066,0
+REAL.US,D,20190716,000000,24.65,25.1,24.01,24.52,840904,0
+REAL.US,D,20190717,000000,24.6,24.6537,23.81,23.86,766146,0
+REAL.US,D,20190718,000000,23.71,25.1,22.91,25.06,1410860,0
+REAL.US,D,20190719,000000,25.23,25.47,24.11,24.14,1108071,0
+REAL.US,D,20190722,000000,24.18,25.28,24.18,24.79,380043,0
+REAL.US,D,20190723,000000,25.25,25.38,24.3655,24.61,839696,0
+REAL.US,D,20190724,000000,24.51,24.88,24.1986,24.51,380230,0
+REAL.US,D,20190725,000000,24.5,24.77,24.3201,24.61,628117,0
+REAL.US,D,20190726,000000,24.85,25.88,24.5402,25.85,417872,0
+REAL.US,D,20190729,000000,25.89,25.99,25,25.12,389954,0
+REAL.US,D,20190730,000000,25,25.31,23.89,24.61,582166,0
+REAL.US,D,20190731,000000,24.77,25.22,24.28,24.55,419686,0
+REAL.US,D,20190801,000000,24.55,25.4,24.41,25,575639,0
+REAL.US,D,20190802,000000,24.84,24.9099,23.85,24.05,356869,0
+REAL.US,D,20190805,000000,23.77,23.95,23.27,23.84,420163,0
+REAL.US,D,20190806,000000,24.8,24.8,23.3105,23.63,259555,0
+REAL.US,D,20190807,000000,23.6,23.93,22.73,23,362431,0
+REAL.US,D,20190808,000000,23.08,23.5,22.6,23.13,564634,0
+REAL.US,D,20190809,000000,22.71,23.1,17.67,17.74,3736380,0
+REAL.US,D,20190812,000000,18,19.5757,17.73,17.88,2216156,0
+REAL.US,D,20190813,000000,18.05,18.1617,16.34,17,2759749,0
+REAL.US,D,20190814,000000,18.74,18.75,14.09,14.28,9146701,0
+REAL.US,D,20190815,000000,15.2,16,14.65,15.48,4322898,0
+REAL.US,D,20190816,000000,15.9,17.39,15.69,17.24,2916036,0
+REAL.US,D,20190819,000000,17.55,17.93,16.22,17.25,2508669,0
+REAL.US,D,20190820,000000,17.02,17.55,16.7755,17.16,1048483,0
+REAL.US,D,20190821,000000,17.39,17.4,16.8218,17.23,797608,0
+REAL.US,D,20190822,000000,17.23,17.95,16.289,16.69,2295291,0
+REAL.US,D,20190823,000000,16.4,16.89,15.2341,15.35,1367949,0
+REAL.US,D,20190826,000000,15.71,15.8144,13.88,14.23,2266123,0
+REAL.US,D,20190827,000000,14.25,14.65,12.73,12.8,2280484,0
+REAL.US,D,20190828,000000,12.81,13.88,12.58,13.61,2197064,0
+REAL.US,D,20190829,000000,13.89,14,13.2201,13.98,1507564,0
+REAL.US,D,20190830,000000,14.11,14.11,12.86,13.07,1219392,0
+REAL.US,D,20190903,000000,13.14,14.45,13.07,13.81,2213951,0
+REAL.US,D,20190904,000000,13.82,14.49,13.7042,14.26,1591524,0
+REAL.US,D,20190905,000000,14.7,15.33,14.6,15,1623702,0
+REAL.US,D,20190906,000000,15.03,15.94,14.65,15.37,1303558,0
+REAL.US,D,20190909,000000,15.4,15.5815,14.74,15.33,1023800,0
+REAL.US,D,20190910,000000,15.16,17.05,14.87,16.18,2251024,0
+REAL.US,D,20190911,000000,16.28,16.5,15.61,16.35,1387913,0
+REAL.US,D,20190912,000000,16.18,17.1,16.05,16.92,970631,0
+REAL.US,D,20190913,000000,16.83,17.37,16.6601,17.01,1002594,0
+REAL.US,D,20190916,000000,16.84,17.07,16.52,16.75,1126958,0
+REAL.US,D,20190917,000000,16.56,18.0399,16.5,17.37,1222047,0
+REAL.US,D,20190918,000000,17.4,17.41,16.08,16.29,1671007,0
+REAL.US,D,20190919,000000,16.38,17,16.36,16.81,918335,0
+REAL.US,D,20190920,000000,16.76,17.08,16.5,16.93,4357645,0
+REAL.US,D,20190923,000000,17.77,18.25,17.1,17.65,1397476,0
+REAL.US,D,20190924,000000,17.72,17.94,16.31,17.08,1812267,0
+REAL.US,D,20190925,000000,16.92,18.49,16.92,18.33,1223058,0
+REAL.US,D,20190926,000000,18.02,19.05,18,18.69,1027568,0
+REAL.US,D,20190927,000000,18.55,20.2351,18.25,19.35,2204949,0
+REAL.US,D,20190930,000000,19.38,22.41,19.38,22.36,2020336,0
+REAL.US,D,20191001,000000,22.23,22.25,20.13,20.82,2266192,0
+REAL.US,D,20191002,000000,20.18,20.4885,18.76,18.85,1990226,0
+REAL.US,D,20191003,000000,18.64,19.149,17.31,18.91,2479870,0
+REAL.US,D,20191004,000000,18.9,20.15,18.7001,20.14,1052825,0
+REAL.US,D,20191007,000000,20.15,21.33,19.22,20.88,998187,0
+REAL.US,D,20191008,000000,20.53,21.5,20,21.1,777752,0
+REAL.US,D,20191009,000000,21.23,21.5,20.3,21.23,1076932,0
+REAL.US,D,20191010,000000,21.06,22.72,21.05,22.53,3094524,0
+REAL.US,D,20191011,000000,23.54,23.78,21.2,22.13,1762527,0
+REAL.US,D,20191014,000000,22.24,22.43,20.45,21.43,1279288,0
+REAL.US,D,20191015,000000,21.44,21.7,20.74,21.11,1004411,0
+REAL.US,D,20191016,000000,21,22.24,21,21.75,801531,0
+REAL.US,D,20191017,000000,21.41,22.75,21.41,22.66,1081458,0
+REAL.US,D,20191018,000000,22.61,23,21.81,22.05,770274,0
+REAL.US,D,20191021,000000,21.61,22.17,21.3101,21.64,723465,0
+REAL.US,D,20191022,000000,21.65,21.8,19.92,20.93,889594,0
+REAL.US,D,20191023,000000,20.74,20.94,18.79,19.03,967112,0
+REAL.US,D,20191024,000000,19,20.05,18.26,19.75,794850,0
+REAL.US,D,20191025,000000,19.54,22.94,19.14,22.13,2778157,0
+REAL.US,D,20191028,000000,22.15,23.58,21.54,23.25,2172725,0
+REAL.US,D,20191029,000000,23.25,24.5099,22.78,23.5,2239413,0
+REAL.US,D,20191030,000000,23.62,24.05,22.71,23.75,1237160,0
+REAL.US,D,20191031,000000,23.74,23.75,22.3,23.11,1147929,0
+REAL.US,D,20191101,000000,23.12,23.23,21.5,22.93,1722743,0
+REAL.US,D,20191104,000000,22.88,22.88,20.4,21.73,3587642,0
+REAL.US,D,20191105,000000,22.85,22.9,18.46,19.37,5242988,0
+REAL.US,D,20191106,000000,19.24,19.3507,17.55,17.93,3197621,0
+REAL.US,D,20191107,000000,18.16,18.24,17.01,17.57,1693056,0
+REAL.US,D,20191108,000000,17.5,18.09,17.1,17.66,1168868,0
+REAL.US,D,20191111,000000,17.48,19.04,17.1,18.2,1163926,0
+REAL.US,D,20191112,000000,18.43,18.69,17.87,18.33,981390,0
+REAL.US,D,20191113,000000,18.56,18.84,17.72,18.47,1829451,0
+REAL.US,D,20191114,000000,18.4,18.455,17.4,17.91,1237293,0
+REAL.US,D,20191115,000000,18.5,18.65,17.39,17.71,1719086,0
+REAL.US,D,20191118,000000,17.66,18.1848,16.9,17.24,943406,0
+REAL.US,D,20191119,000000,17.25,17.64,16.65,17.55,645760,0
+REAL.US,D,20191120,000000,17.12,17.67,16.6,16.93,976763,0
+REAL.US,D,20191121,000000,17.07,17.17,15.9,16.15,1887120,0
+REAL.US,D,20191122,000000,16.15,16.42,15.75,16.36,1000395,0
+REAL.US,D,20191125,000000,16.22,16.89,16.02,16.84,900325,0
+REAL.US,D,20191126,000000,16.85,17.37,16.5,16.64,1188030,0
+REAL.US,D,20191127,000000,16.6,17.53,16.09,17.47,1098653,0
+REAL.US,D,20191129,000000,17.25,17.59,16.98,17.2,493359,0
+REAL.US,D,20191202,000000,17.23,17.23,15.81,16,1036843,0
+REAL.US,D,20191203,000000,15.7,16.4,15.59,16.3,1150865,0
+REAL.US,D,20191204,000000,16.45,17.65,16.45,17.34,1692393,0
+REAL.US,D,20191205,000000,17.34,17.59,16.77,16.82,1738839,0
+REAL.US,D,20191206,000000,16.78,17.66,16.78,17.65,1017754,0
+REAL.US,D,20191209,000000,17.65,17.75,17.2,17.47,613568,0
+REAL.US,D,20191210,000000,17.6,17.6,16.85,16.97,817847,0
+REAL.US,D,20191211,000000,17.22,17.5,16.75,17.08,1058276,0
+REAL.US,D,20191212,000000,17.25,18.58,17.04,18.57,1570802,0
+REAL.US,D,20191213,000000,18.5,18.66,17.91,18.6,861239,0
+REAL.US,D,20191216,000000,18.44,18.53,18.22,18.3,1312481,0
+REAL.US,D,20191217,000000,18.39,18.49,16.96,17.43,1812716,0
+REAL.US,D,20191218,000000,17.7,17.85,17.31,17.7,981282,0
+REAL.US,D,20191219,000000,17.94,18.63,17.85,18.22,1990733,0
+REAL.US,D,20191220,000000,18.4,18.7,17.923,18.58,1361038,0
+REAL.US,D,20191223,000000,18.7,18.77,18.01,18.15,1272053,0
+REAL.US,D,20191224,000000,18.07,18.6,17.69,17.81,1136394,0
+REAL.US,D,20191226,000000,17.56,18.43,17.35,18.08,4078391,0
+REAL.US,D,20191227,000000,17.93,18.56,17.85,18.32,2492090,0
+REAL.US,D,20191230,000000,18.3,18.64,17.82,18.05,1083285,0
+REAL.US,D,20191231,000000,17.85,19.11,17.8,18.85,2112160,0
+REAL.US,D,20200102,000000,19.08,19.15,17.5,17.87,3860835,0
+REAL.US,D,20200103,000000,17.5,18.57,17.44,18.44,1377492,0
+REAL.US,D,20200106,000000,18.03,18.6098,17.75,17.86,933400,0
+REAL.US,D,20200107,000000,17.86,18.35,17.55,18.105,865349,0
+REAL.US,D,20200108,000000,17.99,18.1599,17.32,17.36,1727725,0
+REAL.US,D,20200109,000000,17.63,18.23,17.25,18.17,1343754,0
+REAL.US,D,20200110,000000,18.04,18.18,17.73,17.79,735426,0
+REAL.US,D,20200113,000000,17.85,18.24,17.46,18.16,1057482,0
+REAL.US,D,20200114,000000,18.1,18.26,17.67,18.11,957060,0
+REAL.US,D,20200115,000000,17.84,17.94,17.37,17.74,1621485,0
+REAL.US,D,20200116,000000,17.75,18.26,17.62,18.14,980840,0
+REAL.US,D,20200117,000000,18.07,18.18,17.4182,17.44,1439155,0
+REAL.US,D,20200121,000000,17.47,17.89,16.91,17.8,1328048,0
+REAL.US,D,20200122,000000,17.54,17.7256,16.56,16.56,2449769,0
+REAL.US,D,20200123,000000,16.5,16.82,15.94,16,1341628,0
+REAL.US,D,20200124,000000,16,16.08,15.35,15.5,1379733,0
+REAL.US,D,20200127,000000,15.06,15.54,15.04,15.26,1008336,0
+REAL.US,D,20200128,000000,15.42,15.59,15.2,15.4,922899,0
+REAL.US,D,20200129,000000,15.44,15.44,14.95,15.09,823355,0
+REAL.US,D,20200130,000000,14.92,15.11,14.43,14.79,1128479,0
+REAL.US,D,20200131,000000,14.67,14.74,14.31,14.47,735658,0
+REAL.US,D,20200203,000000,14.6,14.73,13.96,14.03,1123748,0
+REAL.US,D,20200204,000000,14.5,14.97,14.25,14.51,1744591,0
+REAL.US,D,20200205,000000,14.78,14.86,14.27,14.42,1048653,0
+REAL.US,D,20200206,000000,14.48,14.69,14.38,14.5,880517,0
+REAL.US,D,20200207,000000,14.49,14.55,13.84,14.295,1483142,0
+REAL.US,D,20200210,000000,14.25,14.815,14.13,14.5,1265150,0
+REAL.US,D,20200211,000000,14.61,15.38,14.25,14.955,1323227,0
+REAL.US,D,20200212,000000,15.17,15.72,15.015,15.66,709775,0
+REAL.US,D,20200213,000000,15.45,15.7,15.38,15.43,570859,0
+REAL.US,D,20200214,000000,15.5,15.66,15.06,15.18,616724,0
+REAL.US,D,20200218,000000,15.19,15.75,15.15,15.24,895019,0
+REAL.US,D,20200219,000000,15.08,15.87,14.26,15.53,1608970,0
+REAL.US,D,20200220,000000,15.41,15.8,15.19,15.6,1118805,0
+REAL.US,D,20200221,000000,16.15,16.92,15.44,15.9,4242346,0
+REAL.US,D,20200224,000000,15,15.67,14.8101,14.95,2515111,0
+REAL.US,D,20200225,000000,15.09,15.21,14.2,14.97,3356768,0
+REAL.US,D,20200226,000000,13.36,15.41,13.31,14.95,5707803,0
+REAL.US,D,20200227,000000,14.45,14.85,13.68,13.86,2985242,0
+REAL.US,D,20200228,000000,13.5,14.09,12.87,13.99,3542653,0
+REAL.US,D,20200302,000000,14.03,14.61,13.54,14.21,2549327,0
+REAL.US,D,20200303,000000,14.22,14.8,12.97,13.59,2273556,0
+REAL.US,D,20200304,000000,13.94,14,13.27,13.43,1922185,0
+REAL.US,D,20200305,000000,13.13,13.49,12.32,13,2305498,0
+REAL.US,D,20200306,000000,12.46,13.11,12.46,13.01,1818413,0
+REAL.US,D,20200309,000000,12,12.2,11.3,12.14,1482265,0
+REAL.US,D,20200310,000000,12.61,12.7099,11.97,12.55,1653268,0
+REAL.US,D,20200311,000000,12.18,12.18,11.19,11.39,1970079,0
+REAL.US,D,20200312,000000,10.15,10.15,8.43,8.81,4159769,0
+REAL.US,D,20200313,000000,9.5,9.735,8.13,8.7,3508565,0
+REAL.US,D,20200316,000000,7.4,7.4,5,6.47,2821474,0
+REAL.US,D,20200317,000000,6.56,7.9922,5.61,7.58,3568913,0
+REAL.US,D,20200318,000000,7.07,8.19,6.76,8.02,2896872,0
+REAL.US,D,20200319,000000,7.96,8.85,7.92,8.08,1582936,0
+REAL.US,D,20200320,000000,8.15,8.51,7.25,7.56,6286393,0
+REAL.US,D,20200323,000000,7.5,7.5,5.21,5.46,4804077,0
+REAL.US,D,20200324,000000,5.94,6.37,5.4201,5.75,4079200,0
+REAL.US,D,20200325,000000,5.8,7.2,5.67,6.95,5838971,0
+REAL.US,D,20200326,000000,6.98,7.77,6.98,7.66,2304647,0
+REAL.US,D,20200327,000000,7.39,7.55,7.02,7.31,2144632,0
+REAL.US,D,20200330,000000,7.35,7.65,7.05,7.36,1160360,0
+REAL.US,D,20200331,000000,7.35,7.97,6.81,7.01,1611819,0
+REAL.US,D,20200401,000000,6.7,6.94,6.2601,6.56,1415428,0
+REAL.US,D,20200402,000000,6.46,7.36,6.355,6.95,1023481,0
+REAL.US,D,20200403,000000,6.6,6.82,6.2,6.4,1551086,0
+REAL.US,D,20200406,000000,6.67,7.45,6.52,6.62,1911332,0
+REAL.US,D,20200407,000000,7.1,7.96,7.04,7.48,2052512,0
+REAL.US,D,20200408,000000,7.44,8.87,7.15,8.75,2491044,0
+REAL.US,D,20200409,000000,8.66,9.44,7.96,8.16,2102717,0
+REAL.US,D,20200413,000000,8.16,8.3868,7.7302,8,1284970,0
+REAL.US,D,20200414,000000,8.06,8.1753,7.29,7.99,3651484,0
+REAL.US,D,20200415,000000,7.71,8.76,7.52,8.67,2684799,0
+REAL.US,D,20200416,000000,8.7,9.29,8.29,9.22,3851279,0
+REAL.US,D,20200417,000000,9.57,10.37,9.24,10.155,3474212,0
+REAL.US,D,20200420,000000,9.89,11.1395,9.82,9.88,2944567,0
+REAL.US,D,20200421,000000,9.665,10.38,9.53,9.55,1939566,0
+REAL.US,D,20200422,000000,9.5,9.82,9.35,9.54,1590793,0
+REAL.US,D,20200423,000000,9.59,9.78,9.1,9.43,1380535,0
+REAL.US,D,20200424,000000,9.55,10.38,9.44,10.11,1711448,0
+REAL.US,D,20200427,000000,10.33,12.92,10.18,11.66,5492646,0
+REAL.US,D,20200428,000000,12.01,12.3575,10.92,11.2,2116331,0
+REAL.US,D,20200429,000000,11.55,12.59,11.4,12.47,3747577,0
+REAL.US,D,20200430,000000,12.39,12.51,11.46,11.74,1329020,0
+REAL.US,D,20200501,000000,11.39,12.11,11.13,11.91,1641528,0
+REAL.US,D,20200504,000000,11.55,11.8014,11.08,11.66,1798111,0
+REAL.US,D,20200505,000000,12.1365,12.49,11.75,12.12,1642659,0
+REAL.US,D,20200506,000000,12.2,12.24,11.75,11.82,2038988,0
+REAL.US,D,20200507,000000,11.99,13.1,11.91,12.81,2913972,0
+REAL.US,D,20200508,000000,13.01,14,12.96,13.92,1571845,0
+REAL.US,D,20200511,000000,14.24,14.24,12.6,12.81,2183914,0
+REAL.US,D,20200512,000000,13,13.35,12.69,12.77,1046439,0
+REAL.US,D,20200513,000000,12.64,12.935,12.19,12.63,1938348,0
+REAL.US,D,20200514,000000,12.29,12.52,11.425,12.03,1697396,0
+REAL.US,D,20200515,000000,11.8,12.54,11.62,12.51,2463538,0
+REAL.US,D,20200518,000000,13,13.15,11.7,12.17,2397693,0
+REAL.US,D,20200519,000000,12.16,12.61,11.75,12.44,1674111,0
+REAL.US,D,20200520,000000,12.69,13.01,12.12,12.31,958662,0
+REAL.US,D,20200521,000000,12.29,12.88,11.91,12.52,1012243,0
+REAL.US,D,20200522,000000,12.5,12.58,12.17,12.49,759980,0
+REAL.US,D,20200526,000000,12.88,13.7498,12.88,13.06,1134492,0
+REAL.US,D,20200527,000000,13.38,14.22,12.71,14.07,1476589,0
+REAL.US,D,20200528,000000,14.3,14.5,13.37,13.51,1174918,0
+REAL.US,D,20200529,000000,13.52,13.93,13.1,13.41,2038079,0
+REAL.US,D,20200601,000000,13.36,14.16,13.23,13.88,1574798,0
+REAL.US,D,20200602,000000,13.99,14.02,13.46,13.81,1281850,0
+REAL.US,D,20200603,000000,14.04,14.85,13.7401,14.7,1532090,0
+REAL.US,D,20200604,000000,14.11,15.11,13.9925,14.78,1462516,0
+REAL.US,D,20200605,000000,15.5,15.815,14.29,14.44,1933892,0
+REAL.US,D,20200608,000000,15.22,15.53,14.945,15,3038103,0
+REAL.US,D,20200609,000000,15.27,15.84,15.23,15.37,2867308,0
+REAL.US,D,20200610,000000,14.77,14.95,13.825,13.94,5683922,0
+REAL.US,D,20200611,000000,13.51,13.92,11.61,12.06,6154265,0
+REAL.US,D,20200612,000000,13.08,13.08,11.97,12.54,2282166,0
+REAL.US,D,20200615,000000,12.07,13.27,11.81,13.15,2267883,0
+REAL.US,D,20200616,000000,13.84,14.07,13.23,13.57,1881823,0
+REAL.US,D,20200617,000000,13.66,14.31,13.515,14.17,2296433,0
+REAL.US,D,20200618,000000,13.94,14.7,13.64,14.03,2600301,0
+REAL.US,D,20200619,000000,14.62,14.94,13.92,13.95,2250954,0
+REAL.US,D,20200622,000000,13.93,14.5,13.78,14.48,2059266,0
+REAL.US,D,20200623,000000,14.63,15,14.555,14.89,2409259,0
+REAL.US,D,20200624,000000,14.65,15.2,13.81,13.96,2172775,0
+REAL.US,D,20200625,000000,13.85,14.415,13.63,14.4,2608857,0
+REAL.US,D,20200626,000000,14.4,14.5,13.21,13.4,3624828,0
+REAL.US,D,20200629,000000,13.48,13.685,12.62,12.83,2013213,0
+REAL.US,D,20200630,000000,12.87,12.9,12.33,12.79,3304622,0
+REAL.US,D,20200701,000000,12.89,14.06,12.83,13.99,1571808,0
+REAL.US,D,20200702,000000,14.25,14.34,13.8895,14.06,1098371,0
+REAL.US,D,20200706,000000,14.2,14.45,13.595,14.25,1490253,0
+REAL.US,D,20200707,000000,14.1,14.97,14.0501,14.48,2919257,0
+REAL.US,D,20200708,000000,14.4535,15.1101,14.09,15.1,6246381,0
+REAL.US,D,20200709,000000,15.05,15.27,14.1612,14.3,1541001,0
+REAL.US,D,20200710,000000,14.33,14.44,13.34,13.775,1931333,0
+REAL.US,D,20200713,000000,13.92,13.92,12.24,12.32,2239848,0
+REAL.US,D,20200714,000000,12.25,12.335,11.54,12.01,2653633,0
+REAL.US,D,20200715,000000,12.71,13,12.3,12.87,2871318,0
+REAL.US,D,20200716,000000,12.61,13.5,12.425,13.48,2354107,0
+REAL.US,D,20200717,000000,13.52,13.92,13.26,13.59,2735967,0
+REAL.US,D,20200720,000000,13.77,14.6,13.6,14.35,2433229,0
+REAL.US,D,20200721,000000,14.5,14.61,13.97,14.46,2227146,0
+REAL.US,D,20200722,000000,14.35,14.63,14.03,14.35,580817,0
+REAL.US,D,20200723,000000,14.1511,14.84,13.63,13.94,1919497,0
+REAL.US,D,20200724,000000,13.71,13.74,13.05,13.17,1341003,0
+REAL.US,D,20200727,000000,13.24,13.93,13.075,13.83,1752554,0
+REAL.US,D,20200728,000000,13.69,13.69,13.02,13.23,1294567,0
+REAL.US,D,20200729,000000,13.36,14.06,13.29,13.93,707107,0
+REAL.US,D,20200730,000000,13.68,13.759,13.02,13.68,1244354,0
+REAL.US,D,20200731,000000,13.62,14.14,13.16,13.64,1467349,0
+REAL.US,D,20200803,000000,13.83,14.455,13.42,14.405,1528279,0
+REAL.US,D,20200804,000000,14.4,15.4,14.34,14.71,2840536,0
+REAL.US,D,20200805,000000,14.85,15.1131,14.31,14.7,1454584,0
+REAL.US,D,20200806,000000,14.82,15.2399,14.41,15.08,2486332,0
+REAL.US,D,20200807,000000,14.46,15.94,14.19,14.98,3939783,0
+REAL.US,D,20200810,000000,15.03,15.595,14.8007,15.555,1464059,0
+REAL.US,D,20200811,000000,15.85,17.695,15.77,16.51,4905384,0
+REAL.US,D,20200812,000000,16.25,16.75,16.0601,16.6,3027753,0
+REAL.US,D,20200813,000000,16.61,17.17,16.31,16.87,2616994,0
+REAL.US,D,20200814,000000,16.85,17,16.4,16.83,1561608,0
+REAL.US,D,20200817,000000,16.83,16.945,16.48,16.51,1082868,0
+REAL.US,D,20200818,000000,16.5,18.13,16.45,17.565,2525037,0
+REAL.US,D,20200819,000000,17.52,17.86,17.06,17.42,1205982,0
+REAL.US,D,20200820,000000,17.1818,17.85,17.12,17.57,774158,0
+REAL.US,D,20200821,000000,16.99,18.12,16.91,17.67,1663203,0
+REAL.US,D,20200824,000000,17.25,17.71,16.845,17.51,2745817,0
+REAL.US,D,20200825,000000,17.34,17.85,16.605,17.435,3439040,0
+REAL.US,D,20200826,000000,17.59,17.72,17,17.03,1382723,0
+REAL.US,D,20200827,000000,17,17.37,16.305,16.47,1558402,0
+REAL.US,D,20200828,000000,16.63,16.86,16.265,16.36,1003683,0
+REAL.US,D,20200831,000000,16.36,16.6399,15.43,16.06,2344008,0
+REAL.US,D,20200901,000000,15.75,17.165,15.666,16.93,1703951,0
+REAL.US,D,20200902,000000,17.07,17.39,16.444,16.765,1511646,0
+REAL.US,D,20200903,000000,16.57,16.57,15.475,15.64,1259448,0
+REAL.US,D,20200904,000000,15.88,15.97,14.52,15.26,1669545,0
+REAL.US,D,20200908,000000,14.7,15.4,14.6259,15.1,1633980,0
+REAL.US,D,20200909,000000,15.25,15.83,14.77,15.73,1989730,0
+REAL.US,D,20200910,000000,15.78,16.54,15.15,15.2,1306397,0
+REAL.US,D,20200911,000000,15.43,15.59,14.97,15.05,1367028,0
+REAL.US,D,20200914,000000,15.24,16.515,15.24,16.33,1295698,0
+REAL.US,D,20200915,000000,16.41,17.13,16.29,16.5,1133595,0
+REAL.US,D,20200916,000000,16.6,16.87,16.13,16.27,1120357,0
+REAL.US,D,20200917,000000,16,16.64,15.68,16.43,1205612,0
+REAL.US,D,20200918,000000,16.63,16.63,15.56,16.41,2909995,0
+REAL.US,D,20200921,000000,16.01,16.06,15.39,15.86,1096239,0
+REAL.US,D,20200922,000000,16.13,16.625,15.49,16.51,1071805,0
+REAL.US,D,20200923,000000,16.4,16.595,15.74,15.76,870662,0
+REAL.US,D,20200924,000000,15.51,15.84,15.14,15.35,1010785,0
+REAL.US,D,20200925,000000,15.48,15.73,15.21,15.36,786730,0
+REAL.US,D,20200928,000000,15.74,16.041,15.385,15.47,1133031,0
+REAL.US,D,20200929,000000,15.54,15.62,14.88,15.21,972589,0
+REAL.US,D,20200930,000000,15.22,15.53,14.4,14.47,1455914,0
+REAL.US,D,20201001,000000,14.69,14.95,14.33,14.91,1392709,0
+REAL.US,D,20201002,000000,14.39,15.25,14.2201,14.75,653973,0
+REAL.US,D,20201005,000000,15.43,16.5,15.16,16,2520007,0
+REAL.US,D,20201006,000000,16.15,16.32,15.11,15.25,1341060,0
+REAL.US,D,20201007,000000,15.61,16.02,15.54,15.81,707553,0
+REAL.US,D,20201008,000000,16,16.05,15.45,15.58,929777,0
+REAL.US,D,20201009,000000,15.81,15.91,15.375,15.5,831979,0
+REAL.US,D,20201012,000000,15.58,15.73,15.14,15.36,1114965,0
+REAL.US,D,20201013,000000,15.3,16.09,14.76,15.87,1009882,0
+REAL.US,D,20201014,000000,16.01,16.07,15.09,15.65,1219757,0
+REAL.US,D,20201015,000000,15.26,15.57,14.59,15.15,1398346,0
+REAL.US,D,20201016,000000,15.26,15.43,14.11,14.27,1910647,0
+REAL.US,D,20201019,000000,14.54,14.81,14.025,14.08,831011,0
+REAL.US,D,20201020,000000,14.1,14.44,13.82,14.095,1061137,0
+REAL.US,D,20201021,000000,14.1,14.135,13.6,13.72,699002,0
+REAL.US,D,20201022,000000,13.7,14.07,13.36,14,872700,0
+REAL.US,D,20201023,000000,14.22,14.55,13.52,14.5,807764,0
+REAL.US,D,20201026,000000,14.29,14.535,13.495,13.86,903044,0
+REAL.US,D,20201027,000000,13.84,14.14,13.66,13.76,482078,0
+REAL.US,D,20201028,000000,13.52,13.55,13.0606,13.15,862317,0
+REAL.US,D,20201029,000000,13.18,13.81,12.85,13.63,913815,0
+REAL.US,D,20201030,000000,13.36,13.52,12.225,12.59,1493132,0
+REAL.US,D,20201102,000000,12.96,13.56,12.7,13.19,1447656,0
+REAL.US,D,20201103,000000,13.51,14.24,13.34,13.92,1211421,0
+REAL.US,D,20201104,000000,14.06,14.39,13.6,13.87,752688,0
+REAL.US,D,20201105,000000,14.17,15.26,14.1301,15.04,1265580,0
+REAL.US,D,20201106,000000,14.79,15.74,14.64,15.62,1428416,0
+REAL.US,D,20201109,000000,16.04,17.15,15.47,16.25,2651005,0
+REAL.US,D,20201110,000000,14.51,15.9,14.04,14.2,3245214,0
+REAL.US,D,20201111,000000,14.51,14.915,14.1,14.2,2515277,0
+REAL.US,D,20201112,000000,14.165,14.2299,13.32,13.5,2563957,0
+REAL.US,D,20201113,000000,13.905,13.905,13.06,13.29,1972545,0
+REAL.US,D,20201116,000000,13.73,13.73,12.88,13.06,2394908,0
+REAL.US,D,20201117,000000,13.15,13.51,12.7,13.29,2668034,0
+REAL.US,D,20201118,000000,13.4,13.85,13.17,13.21,1522594,0
+REAL.US,D,20201119,000000,13.28,13.62,13.14,13.44,1396505,0
+REAL.US,D,20201120,000000,13.54,13.64,12.9337,13.01,1059525,0
+REAL.US,D,20201123,000000,13.05,13.645,12.78,13.44,2023782,0
+REAL.US,D,20201124,000000,13.66,14.4,13.41,14.22,2468152,0
+REAL.US,D,20201125,000000,14.15,14.55,13.9167,14.3,1093286,0
+REAL.US,D,20201127,000000,14.41,14.63,14.07,14.54,466197,0
+REAL.US,D,20201130,000000,14.54,14.55,13.49,13.85,1297409,0
+REAL.US,D,20201201,000000,14.04,14.41,13.68,14.29,1139203,0
+REAL.US,D,20201202,000000,13.95,14.6,13.89,14.49,1217472,0
+REAL.US,D,20201203,000000,14.53,15.1,14.37,14.46,2166495,0
+REAL.US,D,20201204,000000,14.65,14.6701,14.3025,14.6,1440417,0
+REAL.US,D,20201207,000000,14.58,15.64,14.58,14.9,2114573,0
+REAL.US,D,20201208,000000,14.94,15.275,14.45,15.06,2010264,0
+REAL.US,D,20201209,000000,15.16,15.27,14.61,14.91,1845875,0
+REAL.US,D,20201210,000000,14.72,16.28,14.7,16.06,3075910,0
+REAL.US,D,20201211,000000,15.81,16.082,15.515,15.69,1442702,0
+REAL.US,D,20201214,000000,15.98,16.54,15.32,15.33,2268502,0
+REAL.US,D,20201215,000000,15.95,17.39,15.8,17.3,3632326,0
+REAL.US,D,20201216,000000,17.04,18.25,16.56,18.21,3566161,0
+REAL.US,D,20201217,000000,18.38,20,18.11,19.09,4923527,0
+REAL.US,D,20201218,000000,18.92,19.5,18.75,19.3,2712912,0
+REAL.US,D,20201221,000000,18.7,19.96,18.5,19.55,2395549,0
+REAL.US,D,20201222,000000,20.12,22.03,19.99,21.56,4631235,0
+REAL.US,D,20201223,000000,21.8,21.8,19.51,20.3,3281200,0
+REAL.US,D,20201224,000000,20.11,20.8,19.71,20.28,874643,0
+REAL.US,D,20201228,000000,20.7,20.88,20.13,20.84,2135367,0
+REAL.US,D,20201229,000000,20.84,20.89,19.91,20.01,1417366,0
+REAL.US,D,20201230,000000,20.09,20.92,19.7,20.33,1342983,0
+REAL.US,D,20201231,000000,20.19,20.51,19.45,19.54,1825007,0
+REAL.US,D,20210104,000000,20.12,21.3,19.8,20.89,2819745,0
+REAL.US,D,20210105,000000,20.7,22.75,20.7,21.99,1909221,0
+REAL.US,D,20210106,000000,22,23.91,21.55,23.1,4321938,0
+REAL.US,D,20210107,000000,23.37,23.69,22.64,23.5,4870212,0
+REAL.US,D,20210108,000000,23.89,24.91,23.65,24.5,2942042,0
+REAL.US,D,20210111,000000,23.51,24.61,22.92,24.3,2571178,0
+REAL.US,D,20210112,000000,24.39,26.25,24.25,26.06,3206090,0
+REAL.US,D,20210113,000000,26.3,26.3,25.01,25.75,2626566,0
+REAL.US,D,20210114,000000,26.1,28.81,25.92,27.41,5774143,0
+REAL.US,D,20210115,000000,27.11,27.46,25.11,27.255,4377927,0
+REAL.US,D,20210119,000000,27.41,28.23,26.75,28,3831601,0
+REAL.US,D,20210120,000000,28.26,29.3,27.36,28.05,2689451,0
+REAL.US,D,20210121,000000,28.4,28.51,27.53,27.76,1829781,0
+REAL.US,D,20210122,000000,27.46,27.97,26.51,27.29,1699998,0
+REAL.US,D,20210125,000000,27.19,28.65,25.4,25.5,3557832,0
+REAL.US,D,20210126,000000,25.9,25.99,24.02,24.2,2883760,0
+REAL.US,D,20210127,000000,23.35,24.71,22.27,22.63,4098753,0
+REAL.US,D,20210128,000000,23.3,27.38,22.75,25.06,8234255,0
+REAL.US,D,20210129,000000,25.06,25.11,23.1,23.68,3605919,0
+REAL.US,D,20210201,000000,23.91,24.46,22.595,24.06,3064376,0
+REAL.US,D,20210202,000000,24.55,24.96,23.94,24.09,2041584,0
+REAL.US,D,20210203,000000,24.31,24.86,23.99,24.4,1668618,0
+REAL.US,D,20210204,000000,24.53,25,24.1,24.98,1375985,0
+REAL.US,D,20210205,000000,25.28,25.4899,23.92,24.06,2358956,0
+REAL.US,D,20210208,000000,24.11,24.6,23.3,24.3,1772116,0
+REAL.US,D,20210209,000000,24.27,25.5,24.26,25.04,2455510,0
+REAL.US,D,20210210,000000,25.09,26.1,24.84,25.33,1713536,0
+REAL.US,D,20210211,000000,25.62,26.5,25.3,26.46,2384940,0
+REAL.US,D,20210212,000000,26.25,27.68,26,27.43,1856510,0
+REAL.US,D,20210216,000000,27.72,29.51,27.06,28.56,2137007,0
+REAL.US,D,20210217,000000,28.26,28.85,27.21,28.73,1372454,0
+REAL.US,D,20210218,000000,28.17,28.42,27.16,27.75,1556822,0
+REAL.US,D,20210219,000000,28.29,29.43,27.99,28.22,1694093,0
+REAL.US,D,20210222,000000,26.12,30.22,25.25,28.61,4033742,0
+REAL.US,D,20210223,000000,25.91,26.46,23.45,24.825,7149995,0
+REAL.US,D,20210224,000000,25.01,27.615,24.39,26.05,3301236,0
+REAL.US,D,20210225,000000,25.58,26.05,24.12,24.19,2061665,0
+REAL.US,D,20210226,000000,24.6,26.05,23.9,25.54,1337425,0
+REAL.US,D,20210301,000000,26.15,28.2151,25.76,28.18,1835899,0
+REAL.US,D,20210302,000000,28.14,28.14,26.03,26.63,1685880,0
+REAL.US,D,20210303,000000,25.1,25.78,23.94,24,4229606,0
+REAL.US,D,20210304,000000,23.89,24.1,21.1,22.24,6834471,0
+REAL.US,D,20210305,000000,22.67,22.68,19.63,22.01,3662953,0
+REAL.US,D,20210308,000000,21.74,23.12,21.02,21.08,2658549,0
+REAL.US,D,20210309,000000,21,22.91,20.78,22.47,2690653,0
+REAL.US,D,20210310,000000,23.16,23.33,21.69,21.88,2382710,0
+REAL.US,D,20210311,000000,22.81,23.31,22.38,23.03,2083840,0
+REAL.US,D,20210312,000000,22.5,23.36,21.96,23.22,1711567,0
+REAL.US,D,20210315,000000,23.22,24.41,22.85,24.4,2100207,0
+REAL.US,D,20210316,000000,24.59,24.763,23.77,24.23,2222300,0
+REAL.US,D,20210317,000000,23.75,25.59,23.46,25.14,1767379,0
+REAL.US,D,20210318,000000,24.83,25.39,23.34,23.36,2010835,0
+REAL.US,D,20210319,000000,23.26,23.93,22.79,23.32,1852736,0
+REAL.US,D,20210322,000000,23.64,23.94,22.6801,23.29,1263656,0
+REAL.US,D,20210323,000000,23.45,23.82,22.29,22.56,1252996,0
+REAL.US,D,20210324,000000,22.77,22.85,21.01,21.04,1707480,0
+REAL.US,D,20210325,000000,20.15,22.05,20.11,21.84,1720845,0
+REAL.US,D,20210326,000000,22.03,22.5,21.01,22.3,1502005,0
+REAL.US,D,20210329,000000,22.25,22.43,20.43,20.5,2202299,0
+REAL.US,D,20210330,000000,20.52,21.58,20.422,21.41,1422319,0
+REAL.US,D,20210331,000000,21.9317,22.75,21.71,22.63,2342926,0
+REAL.US,D,20210401,000000,23.21,23.47,22.46,22.7,2238678,0
+REAL.US,D,20210405,000000,23.15,23.15,21.2,22.29,2968191,0
+REAL.US,D,20210406,000000,22.35,23.64,22.31,23.02,2473100,0
+REAL.US,D,20210407,000000,22.82,23.36,22.31,22.69,1080272,0
+REAL.US,D,20210408,000000,22.9926,23.47,22.66,23.285,1077150,0
+REAL.US,D,20210409,000000,22.97,23.84,22.77,23.79,2489628,0
+REAL.US,D,20210412,000000,23.6,23.87,22.88,23.66,890538,0
+REAL.US,D,20210413,000000,24.03,24.1,23.18,23.82,1069663,0
+REAL.US,D,20210414,000000,24.06,24.33,23.15,23.35,1020151,0
+REAL.US,D,20210415,000000,23.85,24,23.13,23.66,969507,0
+REAL.US,D,20210416,000000,23.43,24,22.7,23.94,1161877,0
+REAL.US,D,20210419,000000,23.89,24.27,22.87,23.12,1162876,0
+REAL.US,D,20210420,000000,22.86,23.01,21.62,22.3,1281358,0
+REAL.US,D,20210421,000000,22.03,23.005,21.91,22.87,1156790,0
+REAL.US,D,20210422,000000,23.06,23.67,22.84,22.95,1368653,0
+REAL.US,D,20210423,000000,23.13,23.88,22.91,23.71,1860320,0
+REAL.US,D,20210426,000000,23.8,24.05,23.57,23.82,1640380,0
+REAL.US,D,20210427,000000,23.88,24.2,23.09,23.52,1540903,0
+REAL.US,D,20210428,000000,23.51,25.74,22.82,25.6,3415624,0
+REAL.US,D,20210429,000000,25.71,25.91,24.65,25.45,1383999,0
+REAL.US,D,20210430,000000,25.22,25.5,24.29,24.77,2071988,0
+REAL.US,D,20210503,000000,25.25,25.5,24.42,24.445,1561835,0
+REAL.US,D,20210504,000000,24.28,24.69,23.61,24.36,1489870,0
+REAL.US,D,20210505,000000,24.9,25.11,24.06,24.12,1366625,0
+REAL.US,D,20210506,000000,23.98,23.98,22.14,23.03,2045885,0
+REAL.US,D,20210507,000000,23.64,24.22,22.61,22.8,2207497,0
+REAL.US,D,20210510,000000,22.81,22.81,20.245,20.31,4426070,0
+REAL.US,D,20210511,000000,17.46,17.94,15.01,16.43,11362045,0
+REAL.US,D,20210512,000000,17.23,17.269,14.28,14.47,8550070,0
+REAL.US,D,20210513,000000,14.77,15.2799,13.02,13.74,7859154,0
+REAL.US,D,20210514,000000,14.02,14.62,13.6,14.46,4004801,0
+REAL.US,D,20210517,000000,14.12,14.6299,13.62,14.55,3350995,0
+REAL.US,D,20210518,000000,14.85,15.7,14.63,15.32,4488609,0
+REAL.US,D,20210519,000000,14.5556,15.51,14.5,15.43,2162467,0
+REAL.US,D,20210520,000000,15.68,15.98,15.14,15.54,2679060,0
+REAL.US,D,20210521,000000,15.39,15.74,14.99,15.05,2230262,0
+REAL.US,D,20210524,000000,15.25,16.105,15.05,15.93,2509822,0
+REAL.US,D,20210525,000000,16.07,16.705,16.07,16.52,2579896,0
+REAL.US,D,20210526,000000,16.64,17.575,16.59,17.53,2285143,0
+REAL.US,D,20210527,000000,17.7,18.038,17.11,17.85,3015500,0
+REAL.US,D,20210528,000000,17.87,18.19,17.33,17.47,2967633,0
+REAL.US,D,20210601,000000,17.65,17.98,17.2,17.53,1643331,0
+REAL.US,D,20210602,000000,17.62,18.1,16.88,18.09,3063711,0
+REAL.US,D,20210603,000000,18.29,18.73,17.08,17.23,2821551,0
+REAL.US,D,20210604,000000,17.48,17.53,16.78,17.18,1850175,0
+REAL.US,D,20210607,000000,17.15,17.83,16.955,17.81,2362115,0
+REAL.US,D,20210608,000000,18.06,18.56,17.69,18.5,2341028,0
+REAL.US,D,20210609,000000,18.59,19.32,18.59,18.87,3333462,0
+REAL.US,D,20210610,000000,19.85,20.11,18.915,19.43,4552966,0
+REAL.US,D,20210611,000000,19.59,20.505,19.51,20.34,3430829,0
+REAL.US,D,20210614,000000,20.285,20.86,20.01,20.39,1676076,0
+REAL.US,D,20210615,000000,20.23,20.39,18.98,19.35,2128392,0
+REAL.US,D,20210616,000000,19.23,20.03,19.22,19.86,2877045,0
+REAL.US,D,20210617,000000,19.7,20.8,19.58,20.21,2953931,0
+REAL.US,D,20210618,000000,19.94,20.3,19.32,19.66,2388463,0
+REAL.US,D,20210621,000000,19.82,20.67,19.22,20.61,1625417,0
+REAL.US,D,20210622,000000,20.4,21.62,20.35,21.33,2299046,0
+REAL.US,D,20210623,000000,21.26,22.59,21.25,22.25,1938013,0
+REAL.US,D,20210624,000000,22.34,22.73,21.9,22.49,2116618,0
+REAL.US,D,20210625,000000,22.53,22.83,21.01,21.17,3897681,0
+REAL.US,D,20210628,000000,21.06,21.77,20.91,21.19,1499179,0
+REAL.US,D,20210629,000000,21.26,21.375,20.38,20.6,1772213,0
+REAL.US,D,20210630,000000,20.4,20.58,19.72,19.76,2626459,0
+REAL.US,D,20210701,000000,19.9,20.61,19.69,20.4,1592028,0
+REAL.US,D,20210702,000000,20.43,20.6,19.76,20.28,1231037,0
+REAL.US,D,20210706,000000,20.31,20.37,18.46,18.49,2859349,0
+REAL.US,D,20210707,000000,18.5,18.65,16.85,17.16,3748231,0
+REAL.US,D,20210708,000000,17.165,18.36,17.09,18.08,3834685,0
+REAL.US,D,20210709,000000,18.09,18.325,17.4601,18.08,1618749,0
+REAL.US,D,20210712,000000,18.01,18.1,17.5,17.91,1404100,0
+REAL.US,D,20210713,000000,17.72,18.65,17.42,17.97,2057554,0
+REAL.US,D,20210714,000000,18.23,18.25,17,17.28,1825584,0
+REAL.US,D,20210715,000000,17.11,17.55,16.67,16.91,1919752,0
+REAL.US,D,20210716,000000,17.18,17.24,16.29,16.56,1844847,0
+REAL.US,D,20210719,000000,15.69,16.93,15.56,16.42,2461402,0
+REAL.US,D,20210720,000000,16.44,16.89,15.625,16.49,2772136,0
+REAL.US,D,20210721,000000,17.34,17.5548,16.61,17.31,3644032,0
+REAL.US,D,20210722,000000,18.1,18.1,16.61,17.21,3645506,0
+REAL.US,D,20210723,000000,17.32,17.4,16.45,17.03,2109725,0
+REAL.US,D,20210726,000000,17.05,17.47,16.65,17.06,2025913,0
+REAL.US,D,20210727,000000,17.01,17.06,16.18,16.84,2067103,0
+REAL.US,D,20210728,000000,16.88,17.38,16.86,17,1174023,0
+REAL.US,D,20210729,000000,17,17.33,16.7,17.05,1467316,0
+REAL.US,D,20210730,000000,16.72,17.08,16.18,16.51,2709413,0
+REAL.US,D,20210802,000000,16.57,16.94,16.09,16.1,1925893,0
+REAL.US,D,20210803,000000,16.045,16.28,15.4,15.91,2469946,0
+REAL.US,D,20210804,000000,15.87,16.235,15.405,15.47,1758468,0
+REAL.US,D,20210805,000000,15.35,16.93,15.25,16.28,6263531,0
+REAL.US,D,20210806,000000,16.33,16.625,16.02,16.35,2594793,0
+REAL.US,D,20210809,000000,16.4729,16.615,16.2,16.23,3495158,0
+REAL.US,D,20210810,000000,14.566,14.69,13.22,13.31,12099184,0
+REAL.US,D,20210811,000000,13.4065,14.425,13.39,14.29,5188506,0
+REAL.US,D,20210812,000000,14.25,14.25,13.61,14.02,3888700,0
+REAL.US,D,20210813,000000,13.88,13.94,13.32,13.34,2557860,0
+REAL.US,D,20210816,000000,13.26,13.26,12.525,12.93,3127273,0
+REAL.US,D,20210817,000000,12.75,12.77,12.025,12.35,3493226,0
+REAL.US,D,20210818,000000,12.71,13.23,12.27,12.88,4040431,0
+REAL.US,D,20210819,000000,12.59,12.9645,12.315,12.46,2115928,0
+REAL.US,D,20210820,000000,12.33,12.76,12.175,12.35,2598951,0
+REAL.US,D,20210823,000000,12.08,12.725,12.07,12.6,2095003,0
+REAL.US,D,20210824,000000,12.84,13.29,12.68,13.22,1774794,0
+REAL.US,D,20210825,000000,13.18,13.2,12.77,12.92,1555771,0
+REAL.US,D,20210826,000000,12.8254,13.03,12.58,12.83,1355894,0
+REAL.US,D,20210827,000000,12.85,13.49,12.8,13.23,1885424,0
+REAL.US,D,20210830,000000,13.34,13.47,12.79,13.23,1568630,0
+REAL.US,D,20210831,000000,13.35,13.405,12.27,12.44,4668857,0
+REAL.US,D,20210901,000000,12.4135,13.14,12.37,12.57,3605156,0
+REAL.US,D,20210902,000000,12.6,12.73,12.1,12.14,3102266,0
+REAL.US,D,20210903,000000,12.34,12.36,11.655,11.69,4415884,0
+REAL.US,D,20210907,000000,11.75,12.1917,11.7,11.84,2574011,0
+REAL.US,D,20210908,000000,11.808,11.975,11.46,11.86,2587866,0
+REAL.US,D,20210909,000000,11.75,13.06,11.73,12.62,5160715,0
+REAL.US,D,20210910,000000,12.64,13.14,12.525,12.59,2810227,0
+REAL.US,D,20210913,000000,12.61,13.23,12.26,13.21,3694871,0
+REAL.US,D,20210914,000000,13.3,13.96,12.81,13.2,10105504,0
+REAL.US,D,20210915,000000,13.15,13.795,12.87,13.73,6421908,0
+REAL.US,D,20210916,000000,13.56,14.39,13.54,14.35,3293947,0
+REAL.US,D,20210917,000000,14.44,14.6926,13.7,13.84,4603804,0
+REAL.US,D,20210920,000000,13.32,13.96,13.24,13.51,2761110,0
+REAL.US,D,20210921,000000,13.68,13.96,13.23,13.35,3057165,0
+REAL.US,D,20210922,000000,13.4,13.66,13.29,13.4,1918386,0
+REAL.US,D,20210923,000000,13.42,13.59,13.23,13.47,1897930,0
+REAL.US,D,20210924,000000,13.18,13.65,13.075,13.59,2267115,0
+REAL.US,D,20210927,000000,13.46,14.75,13.46,14.39,3866246,0
+REAL.US,D,20210928,000000,14.23,14.39,13.51,13.58,2496658,0
+REAL.US,D,20210929,000000,13.6,13.79,13.195,13.24,1341202,0
+REAL.US,D,20210930,000000,13.32,13.63,12.67,13.18,3455544,0
+REAL.US,D,20211001,000000,13.25,13.28,12.76,12.86,1681177,0
+REAL.US,D,20211004,000000,12.84,12.91,12.21,12.31,3585020,0
+REAL.US,D,20211005,000000,12.225,12.64,11.9,11.9,2212100,0
+REAL.US,D,20211006,000000,11.9,12.42,11.69,12.2,2640218,0
+REAL.US,D,20211007,000000,12.29,12.405,11.98,12.05,2490583,0
+REAL.US,D,20211008,000000,12.07,12.1,11.6,11.69,3461276,0
+REAL.US,D,20211011,000000,11.69,11.74,11.29,11.29,2039644,0
+REAL.US,D,20211012,000000,11.33,11.69,11.175,11.37,2026975,0
+REAL.US,D,20211013,000000,11.26,11.87,11.25,11.83,2323636,0
+REAL.US,D,20211014,000000,12.07,12.19,11.7225,11.96,2024066,0
+REAL.US,D,20211015,000000,11.99,12.07,11.73,11.85,1900009,0
+REAL.US,D,20211018,000000,11.765,12.385,11.645,12.13,2619263,0
+REAL.US,D,20211019,000000,12.12,12.985,12.12,12.82,2965489,0
+REAL.US,D,20211020,000000,12.78,13.165,12.675,12.9,3449935,0
+REAL.US,D,20211021,000000,12.83,13.2296,12.71,13.1,1209502,0
+REAL.US,D,20211022,000000,12.765,12.98,12.325,12.39,1690997,0
+REAL.US,D,20211025,000000,12.57,13.1,12.32,12.98,2415704,0
+REAL.US,D,20211026,000000,13.898,14.105,13.3,13.44,3545822,0
+REAL.US,D,20211027,000000,13.3,13.53,12.79,12.8,2118626,0
+REAL.US,D,20211028,000000,12.84,13.36,12.59,13.19,1893208,0
+REAL.US,D,20211029,000000,13.19,13.22,12.65,13.03,2150407,0
+REAL.US,D,20211101,000000,13,13.58,12.9561,13.32,1769199,0
+REAL.US,D,20211102,000000,13.38,13.44,12.27,12.52,2795943,0
+REAL.US,D,20211103,000000,12.49,12.98,12.46,12.71,2066107,0
+REAL.US,D,20211104,000000,12.81,13.2,12.8,13.06,3623285,0
+REAL.US,D,20211105,000000,13.1,13.66,13.0001,13.63,2926914,0
+REAL.US,D,20211108,000000,13.8,13.85,13.4,13.72,5595683,0
+REAL.US,D,20211109,000000,16,17.09,15.29,16.28,13721598,0
+REAL.US,D,20211110,000000,15.95,16.42,15.13,15.21,4981119,0
+REAL.US,D,20211111,000000,15.56,16.13,15.47,15.72,2269329,0
+REAL.US,D,20211112,000000,15.88,16.55,15.665,16.51,3621381,0
+REAL.US,D,20211115,000000,16.68,16.96,16.54,16.64,3387965,0
+REAL.US,D,20211116,000000,16.61,16.9,16.15,16.89,1588085,0
+REAL.US,D,20211117,000000,16.79,16.8,15.81,16.17,2428420,0
+REAL.US,D,20211118,000000,16.22,16.51,15.88,16.17,1770199,0
+REAL.US,D,20211119,000000,16.11,16.4,15.39,15.42,2070906,0
+REAL.US,D,20211122,000000,15.25,15.63,14.52,15.16,3314201,0
+REAL.US,D,20211123,000000,15.08,15.4,14.5,14.84,2155741,0
+REAL.US,D,20211124,000000,14.55,16.35,14.28,16.34,5150786,0
+REAL.US,D,20211126,000000,15.6,16.015,15.4,15.87,1631749,0
+REAL.US,D,20211129,000000,16.07,16.37,15.34,16.06,2934094,0
+REAL.US,D,20211130,000000,15.94,16.21,14.96,15.57,2921982,0
+REAL.US,D,20211201,000000,15.99,16.2,14.07,14.1,3193590,0
+REAL.US,D,20211202,000000,14.08,14.76,13.7,13.84,4065356,0
+REAL.US,D,20211203,000000,13.97,14,12.86,13.06,3257542,0
+REAL.US,D,20211206,000000,13.11,13.52,12.61,13.28,2788285,0
+REAL.US,D,20211207,000000,13.745,14.5,13.74,13.87,3637261,0
+REAL.US,D,20211208,000000,13.57,14.37,13.4,14.09,2067042,0
+REAL.US,D,20211209,000000,13.99,14.3674,13.28,13.34,1654425,0
+REAL.US,D,20211210,000000,13.43,13.46,12.38,12.44,3709039,0
+REAL.US,D,20211213,000000,12.34,12.49,11.39,11.79,4024879,0
+REAL.US,D,20211214,000000,11.445,11.61,10.9538,11.02,3608489,0
+REAL.US,D,20211215,000000,10.89,11.17,10.275,11,5714598,0
+REAL.US,D,20211216,000000,11.17,11.29,9.97,10.14,3753885,0
+REAL.US,D,20211217,000000,10.02,10.6,9.75,10.39,4417827,0
+REAL.US,D,20211220,000000,10.132,10.5,9.95,10.22,3631252,0
+REAL.US,D,20211221,000000,10.45,11.58,10.42,11.53,3522199,0
+REAL.US,D,20211222,000000,11.45,11.71,11.28,11.45,2052721,0
+REAL.US,D,20211223,000000,11.52,11.935,11.32,11.67,1958770,0
+REAL.US,D,20211227,000000,11.67,11.77,11.28,11.44,1816985,0
+REAL.US,D,20211228,000000,11.42,11.49,11.1,11.11,1776737,0
+REAL.US,D,20211229,000000,11.09,11.11,10.42,10.77,2689055,0
+REAL.US,D,20211230,000000,10.77,11.78,10.62,11.61,2854305,0
+REAL.US,D,20211231,000000,11.58,11.94,11.39,11.61,1909641,0
+REAL.US,D,20220103,000000,11.9,12.38,11.56,11.96,2024779,0
+REAL.US,D,20220104,000000,12.55,12.905,11.76,12.35,3858138,0
+REAL.US,D,20220105,000000,12.31,12.58,11.22,11.37,3027599,0
+REAL.US,D,20220106,000000,11.57,12.295,10.93,11.93,4022213,0
+REAL.US,D,20220107,000000,11.78,12.25,11.465,11.86,2418351,0
+REAL.US,D,20220110,000000,11.565,11.61,10.45,10.92,3984508,0
+REAL.US,D,20220111,000000,10.85,12.42,10.7,12.24,3651507,0
+REAL.US,D,20220112,000000,12.35,12.5,11.3595,11.62,2176239,0
+REAL.US,D,20220113,000000,11.65,11.9,10.9,10.94,1986556,0
+REAL.US,D,20220114,000000,10.73,11.07,10.16,10.67,2723574,0
+REAL.US,D,20220118,000000,10.34,10.85,10.095,10.33,2527580,0
+REAL.US,D,20220119,000000,10.36,10.7,9.99,10.02,2430508,0
+REAL.US,D,20220120,000000,10.19,10.67,9.55,9.58,2760252,0
+REAL.US,D,20220121,000000,9.36,9.88,8.95,9.25,3814784,0
+REAL.US,D,20220124,000000,8.87,9.71,8.34,9.69,4139486,0
+REAL.US,D,20220125,000000,9.26,9.58,8.925,9.1,4192573,0
+REAL.US,D,20220126,000000,9.23,9.535,8.2,8.33,5175872,0
+REAL.US,D,20220127,000000,8.57,8.82,8.11,8.13,4248642,0
+REAL.US,D,20220128,000000,8.14,8.36,7.61,8.27,2906080,0
+REAL.US,D,20220131,000000,8.27,9.47,8.27,9.45,3769003,0
+REAL.US,D,20220201,000000,9.66,9.895,9.17,9.8,2639344,0
+REAL.US,D,20220202,000000,9.79,9.87,8.5,8.54,4064561,0
+REAL.US,D,20220203,000000,8.4,8.72,8.16,8.22,4087325,0
+REAL.US,D,20220204,000000,8.27,8.67,8.01,8.57,3307975,0
+REAL.US,D,20220207,000000,8.54,9.16,8.4801,8.88,2513689,0
+REAL.US,D,20220208,000000,8.78,9.52,8.755,9.5,2235459,0
+REAL.US,D,20220209,000000,9.645,9.93,9.49,9.93,2070742,0
+REAL.US,D,20220210,000000,9.65,10.125,9.37,9.61,2152191,0
+REAL.US,D,20220211,000000,9.6,9.99,9.11,9.31,2698497,0
+REAL.US,D,20220214,000000,9.32,9.73,9.08,9.19,1931269,0
+REAL.US,D,20220215,000000,9.39,9.94,9.33,9.89,2514163,0
+REAL.US,D,20220216,000000,9.68,9.7,8.955,9.2,2311597,0
+REAL.US,D,20220217,000000,9.15,9.36,8.665,8.72,2159675,0
+REAL.US,D,20220218,000000,8.65,8.79,8.07,8.11,2471181,0
+REAL.US,D,20220222,000000,7.56,8.21,7.56,7.98,4817477,0
+REAL.US,D,20220223,000000,8.04,8.1,7.1,7.11,6087359,0
+REAL.US,D,20220224,000000,5.88,7.94,5.81,7.91,7548590,0
+REAL.US,D,20220225,000000,7.86,8.46,7.555,8.43,5219022,0
+REAL.US,D,20220228,000000,8.42,8.935,8.29,8.91,4133370,0
+REAL.US,D,20220301,000000,8.93,8.93,8.38,8.59,3998391,0
+REAL.US,D,20220302,000000,8.59,8.59,8.105,8.36,3148741,0
+REAL.US,D,20220303,000000,8.42,8.57,7.77,7.99,2839104,0
+REAL.US,D,20220304,000000,7.93,8.04,7.25,7.39,3349283,0
+REAL.US,D,20220307,000000,7.49,7.63,6.5,6.51,3825701,0
+REAL.US,D,20220308,000000,6.51,6.812,6.18,6.52,3678259,0
+REAL.US,D,20220309,000000,6.84,7.2,6.63,7.08,3040109,0
+REAL.US,D,20220310,000000,6.86,6.99,6.57,6.77,2274677,0
+REAL.US,D,20220311,000000,6.86,6.94,6.31,6.32,2427207,0
+REAL.US,D,20220314,000000,6.27,6.29,5.78,5.83,2769812,0
+REAL.US,D,20220315,000000,5.93,6.64,5.8,6.54,5098351,0
+REAL.US,D,20220316,000000,6.82,7.3101,6.75,7.27,4853051,0
+REAL.US,D,20220317,000000,7.23,7.735,7.07,7.66,3489577,0
+REAL.US,D,20220318,000000,7.65,8.57,7.64,8.26,6967111,0
+REAL.US,D,20220321,000000,8.09,8.37,7.73,8.1,3101230,0
+REAL.US,D,20220322,000000,8.03,8.385,7.81,8.28,3139647,0
+REAL.US,D,20220323,000000,8.02,8.32,7.82,7.98,2743865,0
+REAL.US,D,20220324,000000,8.05,8.61,7.59,8.25,7463706,0
+REAL.US,D,20220325,000000,8.27,8.32,7.69,7.85,4176033,0
+REAL.US,D,20220328,000000,7.91,7.98,7.54,7.85,2908706,0
+REAL.US,D,20220329,000000,7.69,8.24,7.673,8.16,5140151,0
+REAL.US,D,20220330,000000,8.07,8.44,7.75,7.85,2934168,0
+REAL.US,D,20220331,000000,7.87,7.87,7.24,7.26,3194512,0
+REAL.US,D,20220401,000000,7.31,7.4099,7.08,7.22,3554032,0
+REAL.US,D,20220404,000000,7.35,8.44,7.29,8.07,3832328,0
+REAL.US,D,20220405,000000,8.14,8.38,7.76,7.83,1898045,0
+REAL.US,D,20220406,000000,7.62,7.62,7.055,7.25,3099473,0
+REAL.US,D,20220407,000000,7.17,7.28,6.63,6.99,2859119,0
+REAL.US,D,20220408,000000,6.92,7.1399,6.755,6.92,3901350,0
+REAL.US,D,20220411,000000,6.79,7.18,6.56,6.88,2235833,0
+REAL.US,D,20220412,000000,7.17,7.555,6.89,6.96,2547641,0
+REAL.US,D,20220413,000000,6.92,7.12,6.7901,6.97,1495307,0
+REAL.US,D,20220414,000000,6.99,7.04,6.4,6.41,3290634,0
+REAL.US,D,20220418,000000,6.38,6.555,6.05,6.48,2630552,0
+REAL.US,D,20220419,000000,6.47,7.21,6.32,7.16,3226770,0
+REAL.US,D,20220420,000000,7.12,7.12,6.58,6.6,2089121,0
+REAL.US,D,20220421,000000,6.8,6.995,6.12,6.28,3817013,0
+REAL.US,D,20220422,000000,6.21,6.4299,6.035,6.15,2926543,0
+REAL.US,D,20220425,000000,6.01,6.38,5.96,6.37,2851407,0
+REAL.US,D,20220426,000000,6.32,6.35,5.68,5.7,3114948,0
+REAL.US,D,20220427,000000,5.67,5.97,5.58,5.75,2088182,0
+REAL.US,D,20220428,000000,5.81,6,5.433,5.94,2593897,0
+REAL.US,D,20220429,000000,5.86,6.12,5.34,5.42,3310126,0
+REAL.US,D,20220502,000000,5.42,5.87,5.335,5.87,3097815,0
+REAL.US,D,20220503,000000,5.79,5.995,5.545,5.75,2650140,0
+REAL.US,D,20220504,000000,5.68,5.955,5.235,5.93,3323462,0
+REAL.US,D,20220505,000000,5.72,5.73,5.1,5.23,4644425,0
+REAL.US,D,20220506,000000,5.2,5.51,4.97,5.11,4079190,0
+REAL.US,D,20220509,000000,4.98,5.16,4.59,4.61,4680178,0
+REAL.US,D,20220510,000000,4.74,4.925,4.25,4.41,5558455,0
+REAL.US,D,20220511,000000,4.65,4.65,3.39,3.44,8805276,0
+REAL.US,D,20220512,000000,3.37,4.02,2.77,3.22,14403864,0
+REAL.US,D,20220513,000000,3.34,3.91,3.32,3.75,6334662,0
+REAL.US,D,20220516,000000,3.68,3.9599,3.66,3.74,5422673,0
+REAL.US,D,20220517,000000,3.83,4.07,3.515,3.71,5320235,0
+REAL.US,D,20220518,000000,3.55,3.66,3.225,3.28,5167064,0
+REAL.US,D,20220519,000000,3.32,3.605,3.14,3.34,4850745,0
+REAL.US,D,20220520,000000,3.42,3.42,3.01,3.26,4520968,0
+REAL.US,D,20220523,000000,3.06,3.235,3.01,3.19,4500129,0
+REAL.US,D,20220524,000000,3.1,3.1,2.65,2.66,5696560,0
+REAL.US,D,20220525,000000,2.68,2.91,2.65,2.78,5075731,0
+REAL.US,D,20220526,000000,2.84,3.0601,2.81,2.88,6412765,0
+REAL.US,D,20220527,000000,2.97,3.28,2.94,3.27,6468847,0
+REAL.US,D,20220531,000000,3.29,3.37,3.11,3.28,5390359,0
+REAL.US,D,20220601,000000,3.31,3.445,2.94,2.96,4736514,0
+REAL.US,D,20220602,000000,2.91,3.47,2.91,3.36,4946756,0
+REAL.US,D,20220603,000000,3.25,3.26,2.92,2.94,5826399,0
+REAL.US,D,20220606,000000,3.01,3.14,2.88,2.9,3794962,0
+REAL.US,D,20220607,000000,2.82,3.23,2.76,3.06,7268763,0
+REAL.US,D,20220608,000000,3.08,3.2,2.983,3.1,5307782,0
+REAL.US,D,20220609,000000,3.1,3.18,2.975,3.07,6456299,0
+REAL.US,D,20220610,000000,2.98,3.01,2.66,2.71,6653405,0
+REAL.US,D,20220613,000000,2.61,2.63,2.385,2.41,5502298,0
+REAL.US,D,20220614,000000,2.51,2.53,2.3228,2.42,3712828,0
+REAL.US,D,20220615,000000,2.47,2.66,2.46,2.53,6689475,0
+REAL.US,D,20220616,000000,2.37,2.48,2.23,2.25,5077329,0
+REAL.US,D,20220617,000000,2.35,2.59,2.265,2.59,10254500,0
+REAL.US,D,20220621,000000,2.69,2.855,2.6,2.7,5030445,0
+REAL.US,D,20220622,000000,2.61,2.86,2.58,2.78,3771062,0
+REAL.US,D,20220623,000000,2.86,3.14,2.75,3.14,4444253,0
+REAL.US,D,20220624,000000,3.17,3.65,3.16,3.63,8926201,0
+REAL.US,D,20220627,000000,3.71,3.75,3.22,3.31,4119083,0
+REAL.US,D,20220628,000000,3.31,3.39,2.91,2.97,3546895,0
+REAL.US,D,20220629,000000,2.93,2.93,2.59,2.61,3962542,0
+REAL.US,D,20220630,000000,2.57,2.68,2.43,2.49,5520412,0
+REAL.US,D,20220701,000000,2.53,2.575,2.4,2.47,4805827,0
+REAL.US,D,20220705,000000,2.4,2.805,2.25,2.77,7161240,0
+REAL.US,D,20220706,000000,2.77,2.92,2.65,2.7,3282061,0
+REAL.US,D,20220707,000000,2.79,3.06,2.65,3.06,3056619,0
+REAL.US,D,20220708,000000,3.01,3.12,2.875,2.93,2908124,0
+REAL.US,D,20220711,000000,2.87,2.9025,2.4814,2.52,4727154,0
+REAL.US,D,20220712,000000,2.53,2.66,2.455,2.48,3329659,0
+REAL.US,D,20220713,000000,2.4,2.55,2.31,2.43,2922251,0
+REAL.US,D,20220714,000000,2.41,2.44,2.25,2.26,4144292,0
+REAL.US,D,20220715,000000,2.31,2.475,2.24,2.44,4382006,0
+REAL.US,D,20220718,000000,2.51,2.785,2.51,2.63,4120922,0
+REAL.US,D,20220719,000000,2.68,2.96,2.68,2.96,3937195,0
+REAL.US,D,20220720,000000,2.95,3.18,2.89,3.09,5621073,0
+REAL.US,D,20220721,000000,3.1,3.12,2.75,2.88,4203634,0
+REAL.US,D,20220722,000000,2.84,2.87,2.43,2.46,5227456,0
+REAL.US,D,20220725,000000,2.45,2.5,2.33,2.35,3240488,0
+REAL.US,D,20220726,000000,2.33,2.35,2.115,2.16,4753043,0
+REAL.US,D,20220727,000000,2.2,2.41,2.16,2.41,4456693,0
+REAL.US,D,20220728,000000,2.4,2.48,2.25,2.36,3926061,0
+REAL.US,D,20220729,000000,2.38,2.43,2.275,2.33,3463514,0
+REAL.US,D,20220801,000000,2.29,2.55,2.21,2.32,4600380,0
+REAL.US,D,20220802,000000,2.27,2.44,2.27,2.39,3349361,0
+REAL.US,D,20220803,000000,2.39,2.68,2.39,2.6,4055600,0
+REAL.US,D,20220804,000000,2.6,2.7695,2.6,2.74,3479350,0
+REAL.US,D,20220805,000000,2.69,2.97,2.6511,2.96,4605260,0
+REAL.US,D,20220808,000000,2.96,3.62,2.96,3.61,9821640,0
+REAL.US,D,20220809,000000,3.5,3.5,2.99,3.05,8301382,0
+REAL.US,D,20220810,000000,2.9,3.13,2.73,3.1,7533012,0
+REAL.US,D,20220811,000000,3.21,3.71,3.15,3.16,5722513,0
+REAL.US,D,20220812,000000,3.11,3.14,2.77,2.91,5641525,0
+REAL.US,D,20220815,000000,2.93,3.05,2.74,2.75,4124151,0
+REAL.US,D,20220816,000000,2.75,3.41,2.69,3.37,9665771,0
+REAL.US,D,20220817,000000,3.3,3.3,3.01,3.16,4239429,0
+REAL.US,D,20220818,000000,3.16,3.18,3,3.05,4446295,0
+REAL.US,D,20220819,000000,2.95,3.005,2.6,2.605,4796734,0
+REAL.US,D,20220822,000000,2.47,2.5601,2.3,2.32,6048934,0
+REAL.US,D,20220823,000000,2.35,2.44,2.27,2.32,4061299,0
+REAL.US,D,20220824,000000,2.3,2.47,2.21,2.32,4418712,0
+REAL.US,D,20220825,000000,2.36,2.48,2.33,2.38,3769285,0
+REAL.US,D,20220826,000000,2.4,2.41,2.23,2.27,4183531,0
+REAL.US,D,20220829,000000,2.26,2.37,2.22,2.23,2832482,0
+REAL.US,D,20220830,000000,2.26,2.34,2.195,2.25,3054799,0
+REAL.US,D,20220831,000000,2.28,2.3,2.13,2.14,3549016,0
+REAL.US,D,20220901,000000,2.16,2.17,1.9693,2.1,4233339,0
+REAL.US,D,20220902,000000,2.14,2.21,2.04,2.07,3312449,0
+REAL.US,D,20220906,000000,2.06,2.0699,1.9,1.93,5076241,0
+REAL.US,D,20220907,000000,1.93,2.04,1.925,2,4284598,0
+REAL.US,D,20220908,000000,1.99,2.14,1.93,2.14,2750045,0
+REAL.US,D,20220909,000000,2.18,2.5,2.1535,2.43,7028353,0
+REAL.US,D,20220912,000000,2.415,2.64,2.41,2.63,2942015,0
+REAL.US,D,20220913,000000,2.36,2.45,2.2,2.26,3989717,0
+REAL.US,D,20220914,000000,2.27,2.27,2.1401,2.22,2466569,0
+REAL.US,D,20220915,000000,2.19,2.4,2.1893,2.29,2571554,0
+REAL.US,D,20220916,000000,2.21,2.235,2.07,2.14,4594819,0
+REAL.US,D,20220919,000000,2.08,2.18,2.01,2.06,3626636,0
+REAL.US,D,20220920,000000,2.03,2.075,1.88,1.9,4840145,0
+REAL.US,D,20220921,000000,1.93,1.97,1.79,1.81,5177600,0
+REAL.US,D,20220922,000000,1.78,1.8,1.62,1.63,5447191,0
+REAL.US,D,20220923,000000,1.59,1.64,1.5,1.585,4902723,0
+REAL.US,D,20220926,000000,1.57,1.75,1.52,1.52,3607058,0
+REAL.US,D,20220927,000000,1.57,1.74,1.49,1.54,4797008,0
+REAL.US,D,20220928,000000,1.51,1.69,1.5,1.67,4076873,0
+REAL.US,D,20220929,000000,1.6,1.62,1.48,1.51,3376763,0
+REAL.US,D,20220930,000000,1.53,1.565,1.4701,1.5,2389395,0
+REAL.US,D,20221003,000000,1.54,1.54,1.35,1.44,3942641,0
+REAL.US,D,20221004,000000,1.55,1.8,1.54,1.68,7238743,0
+REAL.US,D,20221005,000000,1.65,1.78,1.61,1.72,4384091,0
+REAL.US,D,20221006,000000,1.68,1.775,1.64,1.65,2960363,0
+REAL.US,D,20221007,000000,1.61,1.63,1.47,1.49,3330088,0
+REAL.US,D,20221010,000000,1.49,1.49,1.34,1.35,3404320,0
+REAL.US,D,20221011,000000,1.37,1.3799,1.23,1.28,4537859,0
+REAL.US,D,20221012,000000,1.27,1.31,1.2,1.3,4438510,0
+REAL.US,D,20221013,000000,1.2,1.43,1.17,1.3,6503514,0
+REAL.US,D,20221014,000000,1.36,1.43,1.21,1.23,4033912,0
+REAL.US,D,20221017,000000,1.31,1.33,1.25,1.27,3154154,0
+REAL.US,D,20221018,000000,1.322,1.37,1.22,1.29,4795886,0
+REAL.US,D,20221019,000000,1.24,1.25,1.16,1.21,4765453,0
+REAL.US,D,20221020,000000,1.19,1.35,1.1828,1.28,4330545,0
+REAL.US,D,20221021,000000,1.28,1.5,1.23,1.43,5377728,0
+REAL.US,D,20221024,000000,1.42,1.45,1.28,1.31,3061078,0
+REAL.US,D,20221025,000000,1.3,1.58,1.3,1.57,5163470,0
+REAL.US,D,20221026,000000,1.55,1.82,1.54,1.64,4018530,0
+REAL.US,D,20221027,000000,1.65,1.69,1.51,1.53,2404152,0
+REAL.US,D,20221028,000000,1.56,1.7257,1.41,1.58,3720120,0
+REAL.US,D,20221031,000000,1.56,1.725,1.49,1.69,3525333,0
+REAL.US,D,20221101,000000,1.77,1.85,1.6417,1.67,3503069,0
+REAL.US,D,20221102,000000,1.67,1.68,1.46,1.46,3806900,0
+REAL.US,D,20221103,000000,1.49,1.55,1.41,1.44,2540106,0
+REAL.US,D,20221104,000000,1.47,1.5,1.32,1.39,2179646,0
+REAL.US,D,20221107,000000,1.36,1.41,1.27,1.39,2871767,0
+REAL.US,D,20221108,000000,1.42,1.4454,1.22,1.225,4771906,0
+REAL.US,D,20221109,000000,1.25,1.39,1.15,1.17,5404596,0
+REAL.US,D,20221110,000000,1.25,1.56,1.17,1.45,8142522,0
+REAL.US,D,20221111,000000,1.43,1.64,1.37,1.64,4553736,0
+REAL.US,D,20221114,000000,1.61,1.88,1.59,1.79,5213812,0
+REAL.US,D,20221115,000000,1.84,1.99,1.67,1.96,6109785,0
+REAL.US,D,20221116,000000,1.89,1.89,1.68,1.69,3034197,0
+REAL.US,D,20221117,000000,1.58,1.7,1.5,1.56,2969488,0
+REAL.US,D,20221118,000000,1.62,1.64,1.5,1.56,1936498,0
+REAL.US,D,20221121,000000,1.47,1.59,1.4,1.45,3041560,0
+REAL.US,D,20221122,000000,1.48,1.49,1.35,1.4,2685168,0
+REAL.US,D,20221123,000000,1.38,1.45,1.35,1.4,1951666,0
+REAL.US,D,20221125,000000,1.45,1.56,1.42,1.51,1499977,0
+REAL.US,D,20221128,000000,1.48,1.56,1.425,1.46,1595962,0
+REAL.US,D,20221129,000000,1.49,1.52,1.4,1.5,1545936,0
+REAL.US,D,20221130,000000,1.53,1.61,1.43,1.49,4974157,0
+REAL.US,D,20221201,000000,1.52,1.67,1.48,1.61,3278007,0
+REAL.US,D,20221202,000000,1.53,1.73,1.48,1.71,3551898,0
+REAL.US,D,20221205,000000,1.67,1.73,1.63,1.64,2563516,0
+REAL.US,D,20221206,000000,1.65,1.67,1.48,1.52,3036632,0
+REAL.US,D,20221207,000000,1.49,1.55,1.42,1.45,2013571,0
+REAL.US,D,20221208,000000,1.52,1.5499,1.43,1.52,1826403,0
+REAL.US,D,20221209,000000,1.47,1.55,1.36,1.42,3476560,0
+REAL.US,D,20221212,000000,1.43,1.44,1.36,1.41,1618361,0
+REAL.US,D,20221213,000000,1.52,1.6,1.38,1.48,2952974,0
+REAL.US,D,20221214,000000,1.46,1.58,1.43,1.53,2495833,0
+REAL.US,D,20221215,000000,1.46,1.515,1.4,1.42,3116676,0
+REAL.US,D,20221216,000000,1.4,1.45,1.37,1.38,2774114,0
+REAL.US,D,20221219,000000,1.39,1.405,1.195,1.21,4367747,0
+REAL.US,D,20221220,000000,1.22,1.235,1.14,1.16,2890501,0
+REAL.US,D,20221221,000000,1.18,1.3,1.13,1.23,5545925,0
+REAL.US,D,20221222,000000,1.2,1.2,1.105,1.11,2972785,0
+REAL.US,D,20221223,000000,1.15,1.18,1.06,1.1,3904946,0
+REAL.US,D,20221227,000000,1.1,1.18,1.04,1.16,4234068,0
+REAL.US,D,20221228,000000,1.14,1.22,1.1,1.17,2925103,0
+REAL.US,D,20221229,000000,1.17,1.31,1.14,1.26,3521633,0
+REAL.US,D,20221230,000000,1.2,1.32,1.2,1.25,2398874,0
+REAL.US,D,20230103,000000,1.3,1.37,1.07,1.09,4796063,0
+REAL.US,D,20230104,000000,1.14,1.22,1.06,1.19,5648015,0
+REAL.US,D,20230105,000000,1.17,1.23,1.12,1.2,3339192,0
+REAL.US,D,20230106,000000,1.18,1.25,1.15,1.17,2859046,0
+REAL.US,D,20230109,000000,1.2,1.27,1.155,1.17,3563971,0
+REAL.US,D,20230110,000000,1.22,1.28,1.17,1.27,2891309,0
+REAL.US,D,20230111,000000,1.25,1.37,1.25,1.32,3165543,0
+REAL.US,D,20230112,000000,1.34,1.48,1.26,1.47,5096066,0
+REAL.US,D,20230113,000000,1.4,1.56,1.38,1.5,3297027,0
+REAL.US,D,20230117,000000,1.53,1.66,1.5,1.57,3667518,0
+REAL.US,D,20230118,000000,1.57,1.64,1.4,1.41,3307829,0
+REAL.US,D,20230119,000000,1.37,1.41,1.33,1.37,2028643,0
+REAL.US,D,20230120,000000,1.42,1.55,1.3699,1.53,3965323,0
+REAL.US,D,20230123,000000,1.52,1.61,1.48,1.52,4040280,0
+REAL.US,D,20230124,000000,1.52,1.6,1.38,1.41,3015868,0
+REAL.US,D,20230125,000000,1.38,1.525,1.3,1.47,4215376,0
+REAL.US,D,20230126,000000,1.53,1.62,1.45,1.59,3451283,0
+REAL.US,D,20230127,000000,1.54,1.78,1.54,1.75,4564904,0
+REAL.US,D,20230130,000000,1.75,1.79,1.68,1.76,2361023,0
+REAL.US,D,20230131,000000,1.75,1.91,1.75,1.83,2585828,0
+REAL.US,D,20230201,000000,1.81,1.96,1.7,1.95,4798056,0
+REAL.US,D,20230202,000000,2,2.38,2,2.26,10116995,0
+REAL.US,D,20230203,000000,2.13,2.26,2.05,2.08,3904405,0
+REAL.US,D,20230206,000000,2.06,2.07,1.87,1.91,3490004,0
+REAL.US,D,20230207,000000,1.95,1.96,1.81,1.88,3653031,0
+REAL.US,D,20230208,000000,1.87,1.89,1.765,1.8,2640055,0
+REAL.US,D,20230209,000000,1.85,1.92,1.63,1.67,4627987,0
+REAL.US,D,20230210,000000,1.61,1.65,1.51,1.56,5026643,0
+REAL.US,D,20230213,000000,1.57,1.66,1.535,1.61,2984578,0
+REAL.US,D,20230214,000000,1.57,1.6893,1.505,1.54,4131061,0
+REAL.US,D,20230215,000000,1.56,1.8,1.55,1.78,4241331,0
+REAL.US,D,20230216,000000,1.68,1.775,1.6,1.61,4542207,0
+REAL.US,D,20230217,000000,1.63,1.65,1.46,1.48,4909300,0
+REAL.US,D,20230221,000000,1.44,1.483,1.315,1.32,5393325,0
+REAL.US,D,20230222,000000,1.36,1.39,1.32,1.38,2370840,0
+REAL.US,D,20230223,000000,1.43,1.43,1.275,1.37,3731841,0
+REAL.US,D,20230224,000000,1.33,1.33,1.27,1.3,2929731,0
+REAL.US,D,20230227,000000,1.38,1.39,1.32,1.34,2133804,0
+REAL.US,D,20230228,000000,1.33,1.41,1.295,1.35,2977912,0
+REAL.US,D,20230301,000000,1.44,1.53,1.33,1.49,7045001,0
+REAL.US,D,20230302,000000,1.45,1.51,1.385,1.46,2295795,0
+REAL.US,D,20230303,000000,1.5,1.66,1.4601,1.63,3523380,0
+REAL.US,D,20230306,000000,1.6401,1.6876,1.52,1.57,3205506,0
+REAL.US,D,20230307,000000,1.58,1.78,1.56,1.64,5239287,0
+REAL.US,D,20230308,000000,1.63,1.69,1.495,1.54,4474438,0
+REAL.US,D,20230309,000000,1.54,1.56,1.45,1.46,4010931,0
+REAL.US,D,20230310,000000,1.44,1.47,1.31,1.36,4446395,0
+REAL.US,D,20230313,000000,1.33,1.405,1.2701,1.39,3387781,0
+REAL.US,D,20230314,000000,1.43,1.47,1.31,1.31,2859037,0
+REAL.US,D,20230315,000000,1.3,1.355,1.26,1.3,3398503,0
+REAL.US,D,20230316,000000,1.3,1.335,1.25,1.29,4062879,0
+REAL.US,D,20230317,000000,1.28,1.29,1.19,1.2,4151051,0
+REAL.US,D,20230320,000000,1.21,1.2181,1.12,1.14,3049193,0
+REAL.US,D,20230321,000000,1.18,1.22,1.13,1.16,2659578,0
+REAL.US,D,20230322,000000,1.16,1.1947,1.1,1.11,2650900,0
+REAL.US,D,20230323,000000,1.14,1.165,1.08,1.1,2819231,0
+REAL.US,D,20230324,000000,1.09,1.18,1.08,1.16,2389662,0
+REAL.US,D,20230327,000000,1.2,1.2,1.12,1.14,2290130,0
+REAL.US,D,20230328,000000,1.14,1.2,1.13,1.15,2085281,0
+REAL.US,D,20230329,000000,1.19,1.2,1.15,1.17,1512048,0
+REAL.US,D,20230330,000000,1.18,1.21,1.17,1.18,1316372,0
+REAL.US,D,20230331,000000,1.21,1.28,1.17,1.26,3631368,0
+REAL.US,D,20230403,000000,1.25,1.32,1.25,1.3,2081084,0
+REAL.US,D,20230404,000000,1.32,1.32,1.17,1.2,2629295,0
+REAL.US,D,20230405,000000,1.21,1.22,1.12,1.15,2814785,0
+REAL.US,D,20230406,000000,1.15,1.18,1.1,1.16,2486614,0
+REAL.US,D,20230410,000000,1.15,1.17,1.12,1.16,1442411,0
+REAL.US,D,20230411,000000,1.18,1.2199,1.16,1.18,1480633,0
+REAL.US,D,20230412,000000,1.18,1.2,1.11,1.11,1873436,0
+REAL.US,D,20230413,000000,1.14,1.19,1.13,1.16,1519851,0
+REAL.US,D,20230414,000000,1.18,1.2,1.12,1.15,1374096,0
+REAL.US,D,20230417,000000,1.13,1.23,1.13,1.22,1643994,0
+REAL.US,D,20230418,000000,1.2,1.26,1.18,1.18,1956031,0
+REAL.US,D,20230419,000000,1.16,1.24,1.12,1.19,2982173,0
+REAL.US,D,20230420,000000,1.15,1.21,1.13,1.14,3368468,0
+REAL.US,D,20230421,000000,1.13,1.25,1.125,1.23,2637164,0
+REAL.US,D,20230424,000000,1.21,1.43,1.12,1.14,5717444,0
+REAL.US,D,20230425,000000,1.17,1.25,1.06,1.07,5973516,0
+REAL.US,D,20230426,000000,1.12,1.179,1.05,1.135,4662216,0
+REAL.US,D,20230427,000000,1.14,1.17,1.08,1.09,2573672,0
+REAL.US,D,20230428,000000,1.11,1.125,1.06,1.12,2138716,0
+REAL.US,D,20230501,000000,1.11,1.11,1.04,1.09,2467326,0
+REAL.US,D,20230502,000000,1.1,1.1,1,1.03,2519937,0
+REAL.US,D,20230503,000000,1.02,1.095,1,1.05,2369263,0
+REAL.US,D,20230504,000000,1.08,1.12,1.05,1.1,1885635,0
+REAL.US,D,20230505,000000,1.1,1.15,1.09,1.15,2149240,0
+REAL.US,D,20230508,000000,1.17,1.38,1.16,1.37,5499176,0
+REAL.US,D,20230509,000000,1.35,1.36,1.22,1.32,4228409,0
+REAL.US,D,20230510,000000,1.28,1.38,1.18,1.225,5168569,0
+REAL.US,D,20230511,000000,1.22,1.2799,1.19,1.21,2179681,0
+REAL.US,D,20230512,000000,1.23,1.26,1.1,1.12,3279512,0
+REAL.US,D,20230515,000000,1.11,1.39,1.11,1.3,10902368,0
+REAL.US,D,20230516,000000,1.26,1.305,1.22,1.27,2684309,0
+REAL.US,D,20230517,000000,1.27,1.43,1.27,1.35,6723817,0
+REAL.US,D,20230518,000000,1.4,1.565,1.32,1.51,6703621,0
+REAL.US,D,20230519,000000,1.47,1.485,1.34,1.39,3134176,0
+REAL.US,D,20230522,000000,1.37,1.48,1.37,1.48,2845945,0
+REAL.US,D,20230523,000000,1.42,1.51,1.405,1.44,2724796,0
+REAL.US,D,20230524,000000,1.43,1.455,1.36,1.37,1798032,0
+REAL.US,D,20230525,000000,1.38,1.43,1.36,1.42,2085577,0
+REAL.US,D,20230526,000000,1.47,1.55,1.4526,1.49,3550814,0
+REAL.US,D,20230530,000000,1.51,1.5201,1.3,1.36,3287856,0
+REAL.US,D,20230531,000000,1.36,1.38,1.26,1.275,2110639,0
+REAL.US,D,20230601,000000,1.27,1.35,1.26,1.3,2745795,0
+REAL.US,D,20230602,000000,1.31,1.48,1.31,1.47,3679249,0
+REAL.US,D,20230605,000000,1.43,1.72,1.42,1.5,8875365,0
+REAL.US,D,20230606,000000,1.5,1.7179,1.43,1.66,5658722,0
+REAL.US,D,20230607,000000,1.68,1.83,1.68,1.69,5294715,0
+REAL.US,D,20230608,000000,1.73,1.78,1.6619,1.7,3129569,0
+REAL.US,D,20230609,000000,1.77,1.775,1.54,1.675,5145659,0
+REAL.US,D,20230612,000000,1.67,1.74,1.6,1.66,1860329,0
+REAL.US,D,20230613,000000,1.68,1.82,1.67,1.73,4288482,0
+REAL.US,D,20230614,000000,1.77,1.82,1.7,1.75,3147290,0
+REAL.US,D,20230615,000000,1.72,1.75,1.67,1.73,2686678,0
+REAL.US,D,20230616,000000,1.76,1.76,1.55,1.6,3795822,0
+REAL.US,D,20230620,000000,1.6,1.61,1.48,1.495,2529134,0
+REAL.US,D,20230621,000000,1.51,1.51,1.38,1.41,2940221,0
+REAL.US,D,20230622,000000,1.39,1.46,1.36,1.42,2684448,0
+REAL.US,D,20230623,000000,1.41,1.51,1.375,1.39,14749397,0
+REAL.US,D,20230626,000000,1.4687,1.58,1.4,1.5,4207090,0
+REAL.US,D,20230627,000000,1.53,1.685,1.48,1.65,3363155,0
+REAL.US,D,20230628,000000,1.69,1.84,1.64,1.81,5066523,0
+REAL.US,D,20230629,000000,1.91,2.12,1.87,2.06,9221535,0
+REAL.US,D,20230630,000000,2.08,2.235,2.01,2.22,5728413,0
+REAL.US,D,20230703,000000,2.28,2.35,2.13,2.335,3855374,0
+REAL.US,D,20230705,000000,2.3,2.35,2.2,2.31,3452158,0
+REAL.US,D,20230706,000000,2.21,2.22,1.96,2.1,5457421,0
+REAL.US,D,20230707,000000,2.08,2.21,2.06,2.16,2156681,0
+REAL.US,D,20230710,000000,2.25,2.39,2.16,2.21,4363195,0
+REAL.US,D,20230711,000000,2.23,2.8,2.22,2.64,8622224,0
+REAL.US,D,20230712,000000,2.76,2.7785,2.52,2.625,5372834,0
+REAL.US,D,20230713,000000,2.65,2.94,2.55,2.77,7923490,0
+REAL.US,D,20230714,000000,2.85,2.8633,2.35,2.39,7059306,0
+REAL.US,D,20230717,000000,2.4,2.6101,2.3708,2.56,3002964,0
+REAL.US,D,20230718,000000,2.56,2.73,2.51,2.58,3051771,0
+REAL.US,D,20230719,000000,2.66,2.8475,2.61,2.65,3089972,0
+REAL.US,D,20230720,000000,2.64,2.65,2.455,2.56,2611349,0
+REAL.US,D,20230721,000000,2.57,2.8,2.49,2.7,3367024,0
+REAL.US,D,20230724,000000,2.71,2.71,2.42,2.47,5361205,0
+REAL.US,D,20230725,000000,2.5,2.55,2.3701,2.49,1828363,0
+REAL.US,D,20230726,000000,2.44,2.69,2.44,2.54,3126355,0
+REAL.US,D,20230727,000000,2.59,2.81,2.51,2.52,5557476,0
+REAL.US,D,20230728,000000,2.55,2.705,2.5,2.66,2898852,0
+REAL.US,D,20230731,000000,2.71,2.9,2.65,2.74,4488473,0
+REAL.US,D,20230801,000000,2.71,2.735,2.55,2.69,2983492,0
+REAL.US,D,20230802,000000,2.61,2.66,2.4549,2.55,3827255,0
+REAL.US,D,20230803,000000,2.52,2.61,2.46,2.54,2120221,0
+REAL.US,D,20230804,000000,2.58,2.61,2.27,2.29,4110184,0
+REAL.US,D,20230807,000000,2.27,2.31,2.16,2.23,2862186,0
+REAL.US,D,20230808,000000,2.15,2.24,2.06,2.17,6101414,0
+REAL.US,D,20230809,000000,2.325,2.59,2.3056,2.5,6118987,0
+REAL.US,D,20230810,000000,2.53,2.935,2.53,2.68,9391637,0
+REAL.US,D,20230811,000000,2.7,2.73,2.55,2.61,5041835,0
+REAL.US,D,20230814,000000,2.55,2.605,2.4,2.48,3746315,0
+REAL.US,D,20230815,000000,2.46,2.5,2.33,2.455,3136164,0
+REAL.US,D,20230816,000000,2.47,2.59,2.37,2.38,2660873,0
+REAL.US,D,20230817,000000,2.42,2.4663,2.3368,2.42,2950090,0
+REAL.US,D,20230818,000000,2.33,2.51,2.29,2.48,3013209,0
+REAL.US,D,20230821,000000,2.48,2.48,2.12,2.16,6863880,0
+REAL.US,D,20230822,000000,2.26,2.3406,2.1672,2.27,2813666,0
+REAL.US,D,20230823,000000,2.23,2.3712,2.18,2.35,1861494,0
+REAL.US,D,20230824,000000,2.34,2.34,2.16,2.24,2611222,0
+REAL.US,D,20230825,000000,2.23,2.38,2.17,2.34,3281889,0
+REAL.US,D,20230828,000000,2.45,2.5481,2.415,2.48,3642296,0
+REAL.US,D,20230829,000000,2.49,2.61,2.4537,2.55,2659290,0
+REAL.US,D,20230830,000000,2.53,2.64,2.485,2.57,2773373,0
+REAL.US,D,20230831,000000,2.57,2.7,2.55,2.63,2957599,0
+REAL.US,D,20230901,000000,2.65,2.84,2.65,2.8,4144492,0
+REAL.US,D,20230905,000000,2.75,2.92,2.675,2.85,2986813,0
+REAL.US,D,20230906,000000,2.82,2.88,2.67,2.77,2232268,0
+REAL.US,D,20230907,000000,2.72,2.74,2.585,2.66,1957634,0
+REAL.US,D,20230908,000000,2.67,2.67,2.45,2.54,3067694,0
+REAL.US,D,20230911,000000,2.55,2.59,2.44,2.5,2064170,0
+REAL.US,D,20230912,000000,2.46,2.575,2.43,2.48,1728124,0
+REAL.US,D,20230913,000000,2.46,2.4901,2.355,2.38,2373603,0
+REAL.US,D,20230914,000000,2.43,2.56,2.42,2.45,2389689,0
+REAL.US,D,20230915,000000,2.45,2.47,2.34,2.35,2131669,0
+REAL.US,D,20230918,000000,2.34,2.38,2.2825,2.3,2306784,0
+REAL.US,D,20230919,000000,2.3,2.315,2.24,2.29,1525433,0
+REAL.US,D,20230920,000000,2.33,2.33,2.24,2.24,1587742,0
+REAL.US,D,20230921,000000,2.21,2.23,2.16,2.17,2095721,0
+REAL.US,D,20230922,000000,2.2,2.27,2.14,2.14,1413028,0
+REAL.US,D,20230925,000000,2.12,2.2,2.08,2.1,3022819,0
+REAL.US,D,20230926,000000,2.08,2.13,2.03,2.06,1561774,0
+REAL.US,D,20230927,000000,2.08,2.14,2.03,2.12,1736585,0
+REAL.US,D,20230928,000000,2.12,2.25,2.09,2.24,1687866,0
+REAL.US,D,20230929,000000,2.15,2.23,1.87,2.11,6195348,0
+REAL.US,D,20231002,000000,2.07,2.11,1.82,1.9,4778592,0
+REAL.US,D,20231003,000000,1.85,1.89,1.652,1.71,3970992,0
+REAL.US,D,20231004,000000,1.7,1.76,1.665,1.7,2569409,0
+REAL.US,D,20231005,000000,1.68,1.7,1.53,1.59,2758762,0
+REAL.US,D,20231006,000000,1.56,1.71,1.5301,1.69,1750251,0
+REAL.US,D,20231009,000000,1.61,1.68,1.55,1.6,2979230,0
+REAL.US,D,20231010,000000,1.6,1.78,1.6,1.69,1760019,0
+REAL.US,D,20231011,000000,1.7,1.775,1.65,1.68,1524687,0
+REAL.US,D,20231012,000000,1.68,1.6875,1.59,1.62,1193771,0
+REAL.US,D,20231013,000000,1.62,1.66,1.575,1.59,1086698,0
+REAL.US,D,20231016,000000,1.6,1.695,1.57,1.67,1420858,0
+REAL.US,D,20231017,000000,1.64,1.85,1.6011,1.83,1913926,0
+REAL.US,D,20231018,000000,1.79,1.81,1.64,1.66,2052757,0
+REAL.US,D,20231019,000000,1.64,1.64,1.55,1.55,1692536,0
+REAL.US,D,20231020,000000,1.52,1.55,1.45,1.48,2143874,0
+REAL.US,D,20231023,000000,1.45,1.49,1.41,1.43,1214700,0
+REAL.US,D,20231024,000000,1.44,1.515,1.365,1.37,3110677,0
+REAL.US,D,20231025,000000,1.38,1.3822,1.3,1.32,1726780,0
+REAL.US,D,20231026,000000,1.31,1.3535,1.26,1.28,1506738,0
+REAL.US,D,20231027,000000,1.32,1.35,1.3,1.315,861650,0
+REAL.US,D,20231030,000000,1.26,1.37,1.26,1.34,2109645,0
+REAL.US,D,20231031,000000,1.36,1.39,1.31,1.37,1123081,0
+REAL.US,D,20231101,000000,1.39,1.39,1.2928,1.34,1109547,0
+REAL.US,D,20231102,000000,1.39,1.47,1.38,1.43,1602489,0
+REAL.US,D,20231103,000000,1.47,1.59,1.47,1.51,1302128,0
+REAL.US,D,20231106,000000,1.56,1.61,1.51,1.59,1572324,0
+REAL.US,D,20231107,000000,1.62,1.695,1.57,1.61,2601102,0
+REAL.US,D,20231108,000000,1.91,2.23,1.86,2,17343593,0
+REAL.US,D,20231109,000000,2.01,2.33,2,2.15,5640204,0
+REAL.US,D,20231110,000000,2.16,2.2,1.93,2.08,4090421,0
+REAL.US,D,20231113,000000,2.06,2.06,1.85,1.95,3737918,0
+REAL.US,D,20231114,000000,2.05,2.21,2,2.2,4474092,0
+REAL.US,D,20231115,000000,2.17,2.38,2.17,2.2,4119030,0
+REAL.US,D,20231116,000000,2.17,2.17,1.98,2.105,2525616,0
+REAL.US,D,20231117,000000,2.15,2.32,2.12,2.24,2262476,0
+REAL.US,D,20231120,000000,2.27,2.36,2.18,2.29,2399944,0
+REAL.US,D,20231121,000000,2.25,2.28,2.13,2.23,1508488,0
+REAL.US,D,20231122,000000,2.23,2.27,2.17,2.245,2340255,0
+REAL.US,D,20231124,000000,2.24,2.275,2.18,2.22,927724,0
+REAL.US,D,20231127,000000,2.2,2.38,2.19,2.32,3073621,0
+REAL.US,D,20231128,000000,2.32,2.34,2.16,2.34,1695830,0
+REAL.US,D,20231129,000000,2.38,2.44,2.24,2.27,2510574,0
+REAL.US,D,20231130,000000,2.31,2.32,2.24,2.26,2123259,0
+REAL.US,D,20231201,000000,2.26,2.389,2.1,2.38,3105712,0
+REAL.US,D,20231204,000000,2.37,2.5,2.33,2.44,2922868,0
+REAL.US,D,20231205,000000,2.44,2.47,2.315,2.34,1955364,0
+REAL.US,D,20231206,000000,2.35,2.48,2.34,2.37,1402647,0
+REAL.US,D,20231207,000000,2.37,2.47,2.28,2.28,2025010,0
+REAL.US,D,20231208,000000,2.25,2.4,2.215,2.365,2210944,0
+REAL.US,D,20231211,000000,2.37,2.375,2.25,2.33,1885755,0
+REAL.US,D,20231212,000000,2.3,2.3,2.2,2.26,1606216,0
+REAL.US,D,20231213,000000,2.24,2.38,2.18,2.36,4696788,0
+REAL.US,D,20231214,000000,2.41,2.545,2.39,2.48,5402464,0
+REAL.US,D,20231215,000000,2.49,2.495,2.3,2.36,2544058,0
+REAL.US,D,20231218,000000,2.35,2.41,2.27,2.36,1855503,0
+REAL.US,D,20231219,000000,2.33,2.44,2.32,2.39,2687473,0
+REAL.US,D,20231220,000000,2.35,2.37,2.185,2.19,3394969,0
+REAL.US,D,20231221,000000,2.25,2.28,2.19,2.24,2071536,0
+REAL.US,D,20231222,000000,2.23,2.29,2.19,2.19,1457245,0
+REAL.US,D,20231226,000000,2.19,2.23,2.13,2.135,2181604,0
+REAL.US,D,20231227,000000,2.14,2.1713,2.06,2.1,2435528,0
+REAL.US,D,20231228,000000,2.1,2.1854,2.05,2.08,2348331,0
+REAL.US,D,20231229,000000,2.08,2.095,1.98,2.01,1857359,0
+REAL.US,D,20240102,000000,1.98,2.0492,1.93,1.97,3669797,0
+REAL.US,D,20240103,000000,1.95,1.95,1.87,1.9,2160957,0
+REAL.US,D,20240104,000000,1.85,2.005,1.8,1.96,2628091,0
+REAL.US,D,20240105,000000,1.94,2.06,1.9,1.98,2365921,0
+REAL.US,D,20240108,000000,1.99,2.05,1.96,1.98,1148074,0
+REAL.US,D,20240109,000000,1.96,1.99,1.93,1.94,1004456,0
+REAL.US,D,20240110,000000,1.95,1.98,1.9,1.95,2356286,0
+REAL.US,D,20240111,000000,1.95,1.95,1.7821,1.85,3504807,0
+REAL.US,D,20240112,000000,1.84,1.86,1.715,1.75,4334330,0
+REAL.US,D,20240116,000000,1.7,1.76,1.61,1.72,3856899,0
+REAL.US,D,20240117,000000,1.68,1.74,1.68,1.73,1143723,0
+REAL.US,D,20240118,000000,1.76,1.82,1.74,1.81,1925676,0
+REAL.US,D,20240119,000000,1.83,1.86,1.7621,1.84,1899078,0
+REAL.US,D,20240122,000000,1.86,1.97,1.85,1.9,1620387,0
+REAL.US,D,20240123,000000,1.95,1.989,1.895,1.92,1189939,0
+REAL.US,D,20240124,000000,1.94,1.945,1.835,1.92,1496616,0
+REAL.US,D,20240125,000000,1.94,2.055,1.925,1.98,1989729,0
+REAL.US,D,20240126,000000,2,2.0798,1.99,2.02,1421139,0
+REAL.US,D,20240129,000000,2.01,2.13,1.99,2.08,1518722,0
+REAL.US,D,20240130,000000,2.08,2.0965,2.01,2.04,1577672,0
+REAL.US,D,20240131,000000,2.02,2.0313,1.9,1.92,1930566,0
+REAL.US,D,20240201,000000,1.96,1.965,1.78,1.84,5185908,0
+REAL.US,D,20240202,000000,1.81,1.86,1.78,1.83,1404174,0
+REAL.US,D,20240205,000000,1.81,1.86,1.78,1.81,1005919,0
+REAL.US,D,20240206,000000,1.82,1.92,1.81,1.9,1790972,0
+REAL.US,D,20240207,000000,1.9,1.91,1.79,1.8,1840241,0
+REAL.US,D,20240208,000000,1.79,1.87,1.77,1.84,1591579,0
+REAL.US,D,20240209,000000,1.89,1.905,1.82,1.88,1346726,0
+REAL.US,D,20240212,000000,1.88,1.97,1.84,1.95,1743567,0
+REAL.US,D,20240213,000000,1.91,1.91,1.83,1.87,2455655,0
+REAL.US,D,20240214,000000,1.89,1.94,1.79,1.79,3173002,0
+REAL.US,D,20240215,000000,1.8,1.89,1.75,1.81,3054943,0
+REAL.US,D,20240216,000000,1.79,1.83,1.72,1.82,2899590,0
+REAL.US,D,20240220,000000,1.79,1.83,1.735,1.78,1987445,0
+REAL.US,D,20240221,000000,1.76,1.76,1.6,1.69,3612170,0
+REAL.US,D,20240222,000000,1.71,1.72,1.65,1.69,1013602,0
+REAL.US,D,20240223,000000,1.7,1.7,1.605,1.67,2621043,0
+REAL.US,D,20240226,000000,1.64,1.66,1.52,1.58,5302809,0
+REAL.US,D,20240227,000000,1.56,1.77,1.56,1.765,3291246,0
+REAL.US,D,20240228,000000,1.76,1.78,1.68,1.71,1389585,0
+REAL.US,D,20240229,000000,1.75,1.8,1.72,1.77,4609680,0
+REAL.US,D,20240301,000000,2.16,2.88,2.13,2.76,36920043,0
+REAL.US,D,20240304,000000,2.76,3.2399,2.74,3.2,17700349,0
+REAL.US,D,20240305,000000,3.18,3.97,3.08,3.73,16010693,0
+REAL.US,D,20240306,000000,3.83,4.1,3.265,3.66,12747811,0
+REAL.US,D,20240307,000000,3.63,4.015,3.63,3.9,5558066,0
+REAL.US,D,20240308,000000,3.91,3.965,3.61,3.66,4125793,0
+REAL.US,D,20240311,000000,3.64,3.68,3.365,3.38,4412920,0
+REAL.US,D,20240312,000000,3.45,3.52,3.28,3.36,3481546,0
+REAL.US,D,20240313,000000,3.36,3.395,3.24,3.25,2318374,0
+REAL.US,D,20240314,000000,3.25,3.3,3.1,3.13,3333002,0
+REAL.US,D,20240315,000000,3.14,3.205,3.05,3.16,1943752,0
+REAL.US,D,20240318,000000,3.21,3.23,3.045,3.11,1477024,0
+REAL.US,D,20240319,000000,3.1,3.44,3.05,3.42,5759375,0
+REAL.US,D,20240320,000000,3.46,3.63,3.385,3.58,3326301,0
+REAL.US,D,20240321,000000,3.65,3.74,3.56,3.65,2206676,0
+REAL.US,D,20240322,000000,3.66,3.66,3.42,3.55,2083417,0
+REAL.US,D,20240325,000000,3.49,3.65,3.49,3.5,1236065,0
+REAL.US,D,20240326,000000,3.55,3.83,3.52,3.66,4029273,0
+REAL.US,D,20240327,000000,3.69,3.86,3.62,3.84,2920394,0
+REAL.US,D,20240328,000000,3.84,3.99,3.74,3.91,3604808,0
+REAL.US,D,20240401,000000,3.97,3.9799,3.745,3.89,2222806,0
+REAL.US,D,20240402,000000,3.8,3.81,3.58,3.59,2114462,0
+REAL.US,D,20240403,000000,3.59,3.735,3.56,3.6,1906514,0
+REAL.US,D,20240404,000000,3.7,3.92,3.5,3.51,3427699,0
+REAL.US,D,20240405,000000,3.47,3.59,3.42,3.545,1873277,0
+REAL.US,D,20240408,000000,3.52,3.7,3.52,3.59,1024800,0
+REAL.US,D,20240409,000000,3.59,3.72,3.54,3.57,2389606,0
+REAL.US,D,20240410,000000,3.45,3.52,3.33,3.42,1652060,0
+REAL.US,D,20240411,000000,3.42,3.49,3.325,3.46,1518471,0
+REAL.US,D,20240412,000000,3.44,3.45,3.17,3.25,2488782,0
+REAL.US,D,20240415,000000,3.23,3.31,3.07,3.11,1939938,0
+REAL.US,D,20240416,000000,3.12,3.26,3.06,3.2,1629749,0
+REAL.US,D,20240417,000000,3.2,3.315,3.14,3.16,1081324,0
+REAL.US,D,20240418,000000,3.19,3.27,3.12,3.15,978809,0
+REAL.US,D,20240419,000000,3.13,3.2,3.06,3.1,1160538,0
+REAL.US,D,20240422,000000,3.12,3.33,3.1,3.31,2423585,0
+REAL.US,D,20240423,000000,3.37,3.5384,3.365,3.45,1663075,0
+REAL.US,D,20240424,000000,3.4,3.4651,3.3316,3.45,1186209,0
+REAL.US,D,20240425,000000,3.38,3.46,3.295,3.4,1079726,0
+REAL.US,D,20240426,000000,3.42,3.7,3.42,3.59,1720623,0
+REAL.US,D,20240429,000000,3.59,3.905,3.59,3.85,2164730,0
+REAL.US,D,20240430,000000,3.77,3.85,3.68,3.82,2281207,0
+REAL.US,D,20240501,000000,3.81,4.09,3.755,3.91,3660755,0
+REAL.US,D,20240502,000000,4.02,4.03,3.7001,3.77,2996889,0
+REAL.US,D,20240503,000000,3.88,4.015,3.725,3.9,2543754,0
+REAL.US,D,20240506,000000,3.99,4.35,3.99,4.21,3111059,0
+REAL.US,D,20240507,000000,4.19,4.285,3.72,3.78,4984213,0
+REAL.US,D,20240508,000000,3.93,4.18,3.71,4.08,3919800,0
+REAL.US,D,20240509,000000,4.1,4.4,4.1,4.22,2882314,0
+REAL.US,D,20240510,000000,4.23,4.345,4.04,4.13,1877439,0
+REAL.US,D,20240513,000000,4.19,4.5,4.18,4.41,3582165,0
+REAL.US,D,20240514,000000,4.49,4.555,4.255,4.3,2229029,0
+REAL.US,D,20240515,000000,4.31,4.64,4.1425,4.55,3720418,0
+REAL.US,D,20240516,000000,4.57,4.6,4.325,4.35,2177323,0
+REAL.US,D,20240517,000000,4.37,4.435,4.16,4.17,1566767,0
+REAL.US,D,20240520,000000,4.14,4.47,4.0227,4.34,2967582,0
+REAL.US,D,20240521,000000,4.34,4.37,4.15,4.32,2400064,0
+REAL.US,D,20240522,000000,4.28,4.46,4.07,4.07,2312166,0
+REAL.US,D,20240523,000000,4.09,4.11,3.87,3.93,2076758,0
+REAL.US,D,20240524,000000,3.96,4.14,3.92,4.14,1096256,0
+REAL.US,D,20240528,000000,4.17,4.26,4.02,4.08,1856340,0
+REAL.US,D,20240529,000000,3.99,4.38,3.99,4.21,2075366,0
+REAL.US,D,20240530,000000,4.24,4.475,4.24,4.335,1869531,0
+REAL.US,D,20240531,000000,4.37,4.5,4.265,4.31,1377024,0
+REAL.US,D,20240603,000000,4.32,4.35,4.05,4.06,3538477,0
+REAL.US,D,20240604,000000,4.03,4.08,3.87,3.87,1755132,0
+REAL.US,D,20240605,000000,3.92,4.005,3.86,3.95,1294053,0
+REAL.US,D,20240606,000000,3.91,3.93,3.76,3.79,1717574,0
+REAL.US,D,20240607,000000,3.73,3.75,3.58,3.58,2226544,0
+REAL.US,D,20240610,000000,3.56,3.69,3.515,3.62,1318113,0
+REAL.US,D,20240611,000000,3.55,3.63,3.54,3.63,975608,0
+REAL.US,D,20240612,000000,3.7,3.735,3.55,3.57,1894347,0
+REAL.US,D,20240613,000000,3.59,3.61,3.43,3.43,1276393,0
+REAL.US,D,20240614,000000,3.35,3.38,3.17,3.22,2577689,0
+REAL.US,D,20240617,000000,3.19,3.27,3.14,3.165,2690268,0
+REAL.US,D,20240618,000000,3.2,3.24,3.1,3.21,1396878,0
+REAL.US,D,20240620,000000,3.2,3.22,3,3.05,1752326,0
+REAL.US,D,20240621,000000,3.03,3.125,2.97,3.08,1821022,0
+REAL.US,D,20240624,000000,3.08,3.135,2.95,3.07,1421224,0
+REAL.US,D,20240625,000000,3.09,3.18,3.015,3.06,1836587,0
+REAL.US,D,20240626,000000,3.05,3.25,3.01,3.17,1840066,0
+REAL.US,D,20240627,000000,3.17,3.3,3.065,3.17,1992220,0
+REAL.US,D,20240628,000000,3.22,3.23,3.095,3.19,15775563,0
+REAL.US,D,20240701,000000,3.19,3.21,3,3.1,1986119,0
+REAL.US,D,20240702,000000,3.07,3.335,3.055,3.24,2265790,0
+REAL.US,D,20240703,000000,3.24,3.4,3.24,3.265,853627,0
+REAL.US,D,20240705,000000,3.28,3.38,3.195,3.3,2715975,0
+REAL.US,D,20240708,000000,3.32,3.49,3.3,3.45,2713762,0
+REAL.US,D,20240709,000000,3.42,3.475,3.35,3.365,1767192,0
+REAL.US,D,20240710,000000,3.38,3.41,3.3,3.32,1301682,0
+REAL.US,D,20240711,000000,3.38,3.47,3.31,3.45,1850761,0
+REAL.US,D,20240712,000000,3.48,3.59,3.4,3.53,1474562,0
+REAL.US,D,20240715,000000,3.49,3.58,3.4,3.5,1689673,0
+REAL.US,D,20240716,000000,3.57,3.75,3.56,3.745,2160633,0
+REAL.US,D,20240717,000000,3.74,3.7713,3.6,3.77,1879255,0
+REAL.US,D,20240718,000000,3.75,3.9,3.55,3.63,1691034,0
+REAL.US,D,20240719,000000,3.62,3.68,3.49,3.52,1367478,0
+REAL.US,D,20240722,000000,3.53,3.59,3.405,3.46,935477,0
+REAL.US,D,20240723,000000,3.45,3.49,3.32,3.45,1160944,0
+REAL.US,D,20240724,000000,3.42,3.46,3.225,3.24,1417304,0
+REAL.US,D,20240725,000000,3.22,3.43,3.21,3.21,2461792,0
+REAL.US,D,20240726,000000,3.29,3.465,3.185,3.45,1599149,0
+REAL.US,D,20240729,000000,3.45,3.66,3.45,3.54,1253310,0
+REAL.US,D,20240730,000000,3.55,3.62,3.48,3.6,1157285,0
+REAL.US,D,20240731,000000,3.66,3.8254,3.66,3.74,1700590,0
+REAL.US,D,20240801,000000,3.77,3.8,3.365,3.46,1537145,0
+REAL.US,D,20240802,000000,3.3,3.325,3.125,3.31,2078880,0
+REAL.US,D,20240805,000000,2.91,3.165,2.875,3.1,2476068,0
+REAL.US,D,20240806,000000,3.14,3.3,3.07,3.1,2719714,0
+REAL.US,D,20240807,000000,3,3,2.36,2.38,8334300,0
+REAL.US,D,20240808,000000,2.45,2.55,2.3,2.46,4644406,0
+REAL.US,D,20240809,000000,2.46,2.54,2.345,2.45,4575038,0
+REAL.US,D,20240812,000000,2.47,2.54,2.4,2.52,1693345,0
+REAL.US,D,20240813,000000,2.55,2.74,2.545,2.69,1974912,0
+REAL.US,D,20240814,000000,2.72,2.8184,2.5849,2.61,2207173,0
+REAL.US,D,20240815,000000,2.72,2.848,2.7,2.75,2229271,0
+REAL.US,D,20240816,000000,2.75,2.79,2.62,2.64,1481420,0
+REAL.US,D,20240819,000000,2.63,2.7,2.605,2.67,1248521,0
+REAL.US,D,20240820,000000,2.69,2.77,2.54,2.64,1641749,0
+REAL.US,D,20240821,000000,2.61,2.69,2.555,2.69,1528390,0
+REAL.US,D,20240822,000000,2.64,2.71,2.55,2.57,1427577,0
+REAL.US,D,20240823,000000,2.57,2.76,2.57,2.72,1732468,0
+REAL.US,D,20240826,000000,2.77,2.781,2.595,2.7,1706784,0
+REAL.US,D,20240827,000000,2.68,2.77,2.65,2.68,1729316,0
+REAL.US,D,20240828,000000,2.66,2.665,2.5201,2.59,1732712,0
+REAL.US,D,20240829,000000,2.64,2.72,2.61,2.63,1683857,0
+REAL.US,D,20240830,000000,2.65,2.74,2.625,2.64,1234802,0
+REAL.US,D,20240903,000000,2.59,2.62,2.35,2.43,1746884,0
+REAL.US,D,20240904,000000,2.4,2.465,2.35,2.36,1093816,0
+REAL.US,D,20240905,000000,2.35,2.42,2.255,2.28,2065104,0
+REAL.US,D,20240906,000000,2.28,2.365,2.26,2.28,2236398,0
+REAL.US,D,20240909,000000,2.3,2.36,2.275,2.34,1520469,0
+REAL.US,D,20240910,000000,2.34,2.38,2.2412,2.37,1941324,0
+REAL.US,D,20240911,000000,2.38,2.45,2.33,2.42,3139508,0
+REAL.US,D,20240912,000000,2.43,2.545,2.345,2.5,2408675,0
+REAL.US,D,20240913,000000,2.53,2.69,2.5,2.69,2350777,0
+REAL.US,D,20240916,000000,2.74,2.95,2.715,2.79,3425087,0
+REAL.US,D,20240917,000000,2.86,3.26,2.835,3.25,3832353,0
+REAL.US,D,20240918,000000,3.27,3.48,3.185,3.21,3674075,0
+REAL.US,D,20240919,000000,3.34,3.39,3.215,3.26,1762637,0
+REAL.US,D,20240920,000000,3.25,3.32,3.21,3.24,2468474,0
+REAL.US,D,20240923,000000,3.25,3.25,3.13,3.21,1276511,0
+REAL.US,D,20240924,000000,3.22,3.29,3.16,3.22,818656,0
+REAL.US,D,20240925,000000,3.19,3.235,3.08,3.09,1438334,0
+REAL.US,D,20240926,000000,3.16,3.175,3.095,3.12,2086886,0
+REAL.US,D,20240927,000000,3.14,3.37,3.1001,3.25,1521648,0
+REAL.US,D,20240930,000000,3.23,3.3,3.08,3.14,875435,0
+REAL.US,D,20241001,000000,3.12,3.12,2.88,2.92,1586872,0
+REAL.US,D,20241002,000000,2.88,3.035,2.85,2.99,1447981,0
+REAL.US,D,20241003,000000,2.97,3.03,2.895,3.01,948026,0
+REAL.US,D,20241004,000000,3.07,3.2695,3.06,3.23,2244745,0
+REAL.US,D,20241007,000000,3.19,3.255,3.12,3.23,877215,0
+REAL.US,D,20241008,000000,3.22,3.425,3.2,3.34,1664992,0
+REAL.US,D,20241009,000000,3.33,3.46,3.28,3.39,1406970,0
+REAL.US,D,20241010,000000,3.35,3.35,3.2379,3.31,581854,0
+REAL.US,D,20241011,000000,3.27,3.38,3.24,3.38,2339163,0
+REAL.US,D,20241014,000000,3.38,3.38,3.2806,3.32,539603,0
+REAL.US,D,20241015,000000,3.3,3.31,3.06,3.21,1580618,0
+REAL.US,D,20241016,000000,3.22,3.375,3.22,3.3,1488473,0
+REAL.US,D,20241017,000000,3.3,3.325,3.15,3.18,960939,0
+REAL.US,D,20241018,000000,3.18,3.21,3.02,3.05,1442013,0
+REAL.US,D,20241021,000000,3.02,3.065,2.94,3.02,1773916,0
+REAL.US,D,20241022,000000,2.98,3.06,2.92,3.01,936150,0
+REAL.US,D,20241023,000000,3.01,3.04,2.905,2.93,1028840,0
+REAL.US,D,20241024,000000,2.98,3.015,2.885,2.97,1356501,0
+REAL.US,D,20241025,000000,2.98,3.02,2.91,2.93,844862,0
+REAL.US,D,20241028,000000,2.84,3.02,2.71,2.98,4296362,0
+REAL.US,D,20241029,000000,2.97,3.1,2.91,3.04,2247499,0
+REAL.US,D,20241030,000000,3.04,3.075,2.95,3.04,1434676,0
+REAL.US,D,20241031,000000,3.03,3.045,2.81,2.9,2553473,0
+REAL.US,D,20241101,000000,2.96,3.1292,2.93,2.99,1442253,0
+REAL.US,D,20241104,000000,2.97,3.13,2.93,3.05,1969289,0
+REAL.US,D,20241105,000000,3.25,3.74,3.18,3.66,7753548,0
+REAL.US,D,20241106,000000,3.795,4.04,3.68,3.77,5804901,0
+REAL.US,D,20241107,000000,3.78,3.9,3.7,3.74,2228927,0
+REAL.US,D,20241108,000000,3.69,3.785,3.63,3.76,1689166,0
+REAL.US,D,20241111,000000,3.81,3.87,3.68,3.76,1926591,0
+REAL.US,D,20241112,000000,3.7,3.875,3.7,3.78,3431666,0
+REAL.US,D,20241113,000000,3.85,4.27,3.83,4.14,4139531,0
+REAL.US,D,20241114,000000,4.1,4.195,3.96,3.99,2900517,0
+REAL.US,D,20241115,000000,4,4.04,3.84,3.99,1825878,0
+REAL.US,D,20241118,000000,3.93,4.1,3.89,4.01,2059752,0
+REAL.US,D,20241119,000000,4.01,4.32,3.8929,4.32,2470409,0
+REAL.US,D,20241120,000000,4.32,4.43,4.225,4.43,1647526,0
+REAL.US,D,20241121,000000,4.35,4.58,4.12,4.48,2807582,0
+REAL.US,D,20241122,000000,4.48,4.745,4.445,4.74,2266329,0
+REAL.US,D,20241125,000000,4.875,5.345,4.84,5.33,4032057,0
+REAL.US,D,20241126,000000,5.25,5.395,5.07,5.29,3156060,0
+REAL.US,D,20241127,000000,5.3,5.815,5.29,5.76,3707328,0
+REAL.US,D,20241129,000000,5.72,5.9193,5.6502,5.88,1946825,0
+REAL.US,D,20241202,000000,5.91,6.13,5.785,6.04,2696412,0
+REAL.US,D,20241203,000000,6.06,6.09,5.73,5.9,3563819,0
+REAL.US,D,20241204,000000,5.88,6.16,5.7,6.15,2490876,0
+REAL.US,D,20241205,000000,6.15,6.38,6,6.12,2559155,0
+REAL.US,D,20241206,000000,6.28,6.57,6.22,6.44,2199010,0
+REAL.US,D,20241209,000000,7.41,9.29,7.17,8.96,13681275,0
+REAL.US,D,20241210,000000,8.81,9.23,8.6,9.06,5719933,0
+REAL.US,D,20241211,000000,9.34,9.74,9.18,9.33,4675103,0
+REAL.US,D,20241212,000000,9.14,9.4418,8.72,8.86,4566407,0
+REAL.US,D,20241213,000000,8.84,9.17,8.42,8.79,2837663,0
+REAL.US,D,20241216,000000,8.94,9.52,8.73,9.25,3547450,0
+REAL.US,D,20241217,000000,9.25,9.78,9.25,9.51,2500502,0
+REAL.US,D,20241218,000000,9.65,9.745,8.5012,8.565,3875743,0
+REAL.US,D,20241219,000000,8.92,9.095,8.6522,8.825,2466465,0
+REAL.US,D,20241220,000000,8.57,9.42,8.54,9.39,5380397,0
+REAL.US,D,20241223,000000,9.37,9.725,9.27,9.28,3537081,0
+REAL.US,D,20241224,000000,9.37,9.425,9,9.33,1412055,0
+REAL.US,D,20241226,000000,9.25,11.075,9.21,10.99,6144719,0
+REAL.US,D,20241227,000000,10.85,10.92,10.25,10.86,4400421,0
+REAL.US,D,20241230,000000,10.7,11.375,10.41,11.18,4272761,0
+REAL.US,D,20241231,000000,11.21,11.36,10.7001,10.93,4518677,0
+REAL.US,D,20250102,000000,10.93,11.104,9.28,9.84,6583062,0
+REAL.US,D,20250103,000000,9.86,9.99,9.18,9.5,3772005,0
+REAL.US,D,20250106,000000,9.7,10.09,9.45,9.67,3666559,0
+REAL.US,D,20250107,000000,9.74,10.255,9.065,9.18,4815872,0
+REAL.US,D,20250108,000000,9.14,9.19,8.53,8.73,3291970,0
+REAL.US,D,20250110,000000,8.47,8.85,8.365,8.73,2489486,0
+REAL.US,D,20250113,000000,8.45,8.45,7.89,8.15,3268065,0
+REAL.US,D,20250114,000000,8.33,8.66,8.205,8.58,2667303,0
+REAL.US,D,20250115,000000,8.92,9.405,8.905,9.01,2199594,0
+REAL.US,D,20250116,000000,9.08,9.56,9.02,9.45,2057799,0
+REAL.US,D,20250117,000000,9.6,9.65,9.33,9.52,4040034,0
+REAL.US,D,20250121,000000,9.73,9.985,9.565,9.93,2073380,0
+REAL.US,D,20250122,000000,9.95,10,9.33,9.42,1742059,0
+REAL.US,D,20250123,000000,9.3,9.85,9.212,9.36,2052491,0
+REAL.US,D,20250124,000000,9.28,9.61,9.28,9.47,1261833,0
+REAL.US,D,20250127,000000,9.13,9.49,8.96,9.24,1671219,0
+REAL.US,D,20250128,000000,9.23,9.75,9.1501,9.53,4441265,0
+REAL.US,D,20250129,000000,9.5,9.6,9.17,9.21,2216337,0
+REAL.US,D,20250130,000000,9.39,9.77,9.02,9.29,3043978,0
+REAL.US,D,20250131,000000,9.31,10.14,9.2,9.54,4599936,0
+REAL.US,D,20250203,000000,9.14,9.34,8.65,9.06,1968036,0
+REAL.US,D,20250204,000000,9.21,9.36,8.895,9.23,1653405,0
+REAL.US,D,20250205,000000,9.29,9.37,8.59,8.59,2238101,0
+REAL.US,D,20250206,000000,8.81,8.955,8.48,8.54,1736998,0
+REAL.US,D,20250207,000000,8.54,8.74,8.09,8.37,2928734,0
+REAL.US,D,20250210,000000,8.2,8.265,7.57,8.03,7699349,0
+REAL.US,D,20250211,000000,7.95,8.1,7.63,7.67,4337094,0
+REAL.US,D,20250212,000000,7.45,7.82,7.29,7.81,3890763,0
+REAL.US,D,20250213,000000,7.9,8.025,7.73,7.88,3538014,0
+REAL.US,D,20250214,000000,7.93,8.08,7.7,7.99,3245293,0
+REAL.US,D,20250218,000000,8.035,8.375,7.9525,8.19,3077002,0
+REAL.US,D,20250219,000000,8.19,8.325,7.925,7.97,3282838,0
+REAL.US,D,20250220,000000,7.97,7.99,7.64,7.96,4216642,0
+REAL.US,D,20250221,000000,7.81,7.83,6.31,6.46,9775979,0
+REAL.US,D,20250224,000000,6.52,7.025,6.5102,6.87,4254462,0
+REAL.US,D,20250225,000000,6.81,6.91,6.475,6.74,3296216,0
+REAL.US,D,20250226,000000,6.87,7.13,6.7101,6.84,2349347,0
+REAL.US,D,20250227,000000,6.88,6.94,6.46,6.53,2112052,0
+REAL.US,D,20250228,000000,6.52,6.86,6.38,6.82,3763845,0
+REAL.US,D,20250303,000000,6.83,6.93,6.175,6.23,3478485,0
+REAL.US,D,20250304,000000,6.02,6.165,5.465,5.68,7832043,0
+REAL.US,D,20250305,000000,5.7,5.805,5.56,5.725,2520378,0
+REAL.US,D,20250306,000000,5.62,5.655,5.1,5.32,4655676,0
+REAL.US,D,20250307,000000,5.31,5.53,5.02,5.4,2981956,0
+REAL.US,D,20250310,000000,5.19,5.205,4.91,5.11,3667738,0
+REAL.US,D,20250311,000000,5.1,5.625,4.902,5.44,4207214,0
+REAL.US,D,20250312,000000,5.67,5.96,5.599,5.86,2723853,0
+REAL.US,D,20250313,000000,5.82,5.9,5.31,5.5,2584640,0
+REAL.US,D,20250314,000000,5.58,5.71,5.27,5.61,3202291,0
+REAL.US,D,20250317,000000,5.56,5.99,5.39,5.94,2347564,0
+REAL.US,D,20250318,000000,5.91,5.925,5.645,5.7,3216736,0
+REAL.US,D,20250319,000000,5.73,6.2,5.73,6.17,2317918,0
+REAL.US,D,20250320,000000,6.03,6.34,6.03,6.3,1999643,0
+REAL.US,D,20250321,000000,6.12,6.345,5.92,6.23,3951656,0
+REAL.US,D,20250324,000000,6.47,6.99,6.4447,6.76,2706566,0
+REAL.US,D,20250325,000000,6.76,6.825,6.185,6.28,2670911,0
+REAL.US,D,20250326,000000,6.285,6.285,5.905,6.09,2131162,0
+REAL.US,D,20250327,000000,6.03,6.195,5.8,5.81,2113944,0
+REAL.US,D,20250328,000000,5.73,5.8,5.51,5.62,2748898,0
+REAL.US,D,20250331,000000,5.39,5.4967,5.25,5.39,2770325,0
+REAL.US,D,20250401,000000,5.4,5.8,5.31,5.57,2212264,0
+REAL.US,D,20250402,000000,5.36,6.04,5.36,5.88,3455319,0
+REAL.US,D,20250403,000000,5.28,5.48,5.04,5.27,3939097,0
+REAL.US,D,20250404,000000,5.01,5.57,4.71,5.29,4894603,0
+REAL.US,D,20250407,000000,4.94,5.53,4.81,5.29,4704127,0
+REAL.US,D,20250408,000000,5.55,5.59,4.805,4.94,3131067,0
+REAL.US,D,20250409,000000,4.77,5.8,4.61,5.44,4875349,0
+REAL.US,D,20250410,000000,5.11,5.2257,4.87,5.14,3132158,0
+REAL.US,D,20250411,000000,5.06,5.09,4.79,4.985,2064337,0
+REAL.US,D,20250414,000000,5.2,5.27,5,5.17,2611574,0
+REAL.US,D,20250415,000000,5.1,5.31,5.05,5.09,2164712,0
+REAL.US,D,20250416,000000,5.02,5.28,4.97,5.13,2174357,0
+REAL.US,D,20250417,000000,5.16,5.4,5.09,5.38,1805915,0
+REAL.US,D,20250421,000000,5.34,5.34,5.02,5.27,2329762,0
+REAL.US,D,20250422,000000,5.37,5.685,5.32,5.49,3540954,0
+REAL.US,D,20250423,000000,5.77,5.99,5.625,5.77,2512260,0
+REAL.US,D,20250424,000000,5.81,6.175,5.79,6.1,1790681,0
+REAL.US,D,20250425,000000,6.06,6.265,5.93,6.23,1688761,0
+REAL.US,D,20250428,000000,6.28,6.3292,5.97,6.13,1881954,0
+REAL.US,D,20250429,000000,6.12,6.15,5.9,5.96,1613757,0
+REAL.US,D,20250430,000000,5.71,5.895,5.57,5.8,3006553,0
+REAL.US,D,20250501,000000,5.98,6.075,5.84,5.87,1815641,0
+REAL.US,D,20250502,000000,5.98,6.345,5.97,6.17,3762656,0
+REAL.US,D,20250505,000000,6.04,6.7,6.02,6.43,3117950,0
+REAL.US,D,20250506,000000,6.4,6.88,6.355,6.85,3568591,0
+REAL.US,D,20250507,000000,6.89,7.195,6.77,7.05,3554137,0
+REAL.US,D,20250508,000000,7.18,7.605,7.07,7.29,7942461,0
+REAL.US,D,20250509,000000,6.1,6.1,4.82,5.05,16118018,0
+REAL.US,D,20250512,000000,5.45,5.65,5.27,5.6,8055190,0
+REAL.US,D,20250513,000000,5.615,5.71,5.41,5.5,3692923,0
+REAL.US,D,20250514,000000,5.52,5.97,5.52,5.7,4760627,0
+REAL.US,D,20250515,000000,5.59,5.66,5.18,5.27,3396411,0
+REAL.US,D,20250516,000000,5.27,5.58,5.25,5.48,2675901,0
+REAL.US,D,20250519,000000,5.31,5.495,5.22,5.43,2116454,0
+REAL.US,D,20250520,000000,5.42,5.45,5.23,5.31,3453115,0
+REAL.US,D,20250521,000000,5.2,5.2,4.98,5.03,4134347,0
+REAL.US,D,20250522,000000,4.99,5.29,4.99,5.24,3340401,0
+REAL.US,D,20250523,000000,5.02,5.37,5.02,5.21,2203829,0
+REAL.US,D,20250527,000000,5.3,5.64,5.19,5.47,4282743,0
+REAL.US,D,20250528,000000,5.51,5.5674,5.31,5.36,2265737,0
+REAL.US,D,20250529,000000,5.52,5.79,5.42,5.55,3127331,0
+REAL.US,D,20250530,000000,5.55,5.815,5.51,5.65,3520965,0
+REAL.US,D,20250602,000000,5.59,5.63,5.2601,5.37,2360266,0
+REAL.US,D,20250603,000000,5.49,5.71,5.32,5.66,2481467,0
+REAL.US,D,20250604,000000,5.69,5.69,5.5,5.53,1963355,0
+REAL.US,D,20250605,000000,5.55,5.86,5.52,5.57,2188596,0
+REAL.US,D,20250606,000000,5.69,5.83,5.61,5.71,1706949,0
+REAL.US,D,20250609,000000,5.85,6.35,5.845,6.12,4265038,0
+REAL.US,D,20250610,000000,6.14,6.17,5.77,5.81,2789689,0
+REAL.US,D,20250611,000000,5.88,5.88,5.38,5.4,5364689,0
+REAL.US,D,20250612,000000,5.47,5.49,5.15,5.33,2921782,0
+REAL.US,D,20250613,000000,5.205,5.27,4.925,4.96,3491822,0
+REAL.US,D,20250616,000000,5.14,5.37,5.08,5.3,2771587,0
+REAL.US,D,20250617,000000,5.2,5.325,5.0999,5.17,2077603,0
+REAL.US,D,20250618,000000,5.13,5.19,5.02,5.1,1782571,0
+REAL.US,D,20250620,000000,5.18,5.22,5.0542,5.09,2873898,0
+REAL.US,D,20250623,000000,5.02,5.025,4.71,4.9,4302195,0
+REAL.US,D,20250624,000000,4.96,4.97,4.775,4.86,3390026,0
+REAL.US,D,20250625,000000,4.9,4.91,4.725,4.87,1966616,0
+REAL.US,D,20250626,000000,4.86,4.9035,4.7,4.8,2509871,0
+REAL.US,D,20250627,000000,4.89,5.04,4.805,4.89,4745310,0
+REAL.US,D,20250630,000000,4.95,4.95,4.77,4.79,2563476,0
+REAL.US,D,20250701,000000,4.76,5.3,4.71,4.96,3635023,0
+REAL.US,D,20250702,000000,5.01,5.27,4.91,5.24,2729403,0
+REAL.US,D,20250703,000000,5.24,5.49,5.23,5.31,1908559,0
+REAL.US,D,20250707,000000,5.15,5.325,5.14,5.24,2313700,0
+REAL.US,D,20250708,000000,5.3,5.48,5.21,5.3,2561137,0
+REAL.US,D,20250709,000000,5.3,5.375,5.17,5.35,1847775,0
+REAL.US,D,20250710,000000,5.34,5.555,5.29,5.43,1847415,0
+REAL.US,D,20250711,000000,5.4,5.44,5.275,5.29,1340692,0
+REAL.US,D,20250714,000000,5.25,5.355,5.18,5.26,1825101,0
+REAL.US,D,20250715,000000,5.29,5.29,5.04,5.1,2194803,0
+REAL.US,D,20250716,000000,5.18,5.295,5.04,5.22,2140363,0
+REAL.US,D,20250717,000000,5.45,5.745,5.405,5.64,4531965,0
+REAL.US,D,20250718,000000,5.75,5.96,5.67,5.82,2132009,0
+REAL.US,D,20250721,000000,5.95,5.985,5.78,5.91,1924700,0
+REAL.US,D,20250722,000000,5.92,6.69,5.895,6.43,6498429,0
+REAL.US,D,20250723,000000,6.44,6.4992,6.13,6.39,2341529,0
+REAL.US,D,20250724,000000,6.35,6.36,6.04,6.08,1693583,0
+REAL.US,D,20250725,000000,6.15,6.15,5.74,5.76,2185682,0
+REAL.US,D,20250728,000000,5.85,5.85,5.55,5.65,1755293,0
+REAL.US,D,20250729,000000,5.69,5.7,5.32,5.51,3177426,0
+REAL.US,D,20250730,000000,5.58,5.585,5.255,5.35,2383027,0
+REAL.US,D,20250731,000000,5.29,5.385,5.2,5.26,1778326,0
+REAL.US,D,20250801,000000,5.13,5.36,5,5.24,3232448,0
+REAL.US,D,20250804,000000,5.37,5.78,5.31,5.77,2478558,0
+REAL.US,D,20250805,000000,6.01,6.01,5.59,5.71,2632461,0
+REAL.US,D,20250806,000000,5.72,5.8,5.42,5.75,3591749,0
+REAL.US,D,20250807,000000,5.93,6.05,5.42,5.51,7560893,0
+REAL.US,D,20250808,000000,7.05,7.37,6.32,6.4,15810302,0
+REAL.US,D,20250811,000000,6.52,6.8,6.44,6.56,6832114,0
+REAL.US,D,20250812,000000,6.64,7.7,6.52,7.65,8098404,0
+REAL.US,D,20250813,000000,7.675,7.93,7.48,7.8,4244842,0
+REAL.US,D,20250814,000000,7.54,8.005,7.535,7.87,3578505,0
+REAL.US,D,20250815,000000,7.94,7.9723,7.665,7.73,3248784,0
+REAL.US,D,20250818,000000,7.735,8.07,7.67,8.04,2872873,0
+REAL.US,D,20250819,000000,8.09,8.19,7.82,7.88,1986082,0
+REAL.US,D,20250820,000000,7.75,8.18,7.58,8.12,2732574,0
+REAL.US,D,20250821,000000,7.75,7.89,7.45,7.62,6475268,0
+REAL.US,D,20250822,000000,7.63,7.7,7.3192,7.61,5005545,0
+REAL.US,D,20250825,000000,7.455,7.5737,7.24,7.27,2656988,0
+REAL.US,D,20250826,000000,7.25,7.58,7.212,7.56,3607482,0
+REAL.US,D,20250827,000000,7.59,7.83,7.47,7.63,3213673,0
+REAL.US,D,20250828,000000,7.7,8,7.645,7.8,4273292,0
+REAL.US,D,20250829,000000,7.88,7.88,7.595,7.63,3231823,0
+REAL.US,D,20250902,000000,7.39,7.65,7.3,7.65,2515253,0
+REAL.US,D,20250903,000000,7.7,8.29,7.68,8.28,4627509,0
+REAL.US,D,20250904,000000,8.33,8.72,8.24,8.68,5037988,0
+REAL.US,D,20250905,000000,8.8,8.8563,8.42,8.67,2974545,0
+REAL.US,D,20250908,000000,8.79,8.79,8.135,8.23,3388178,0
+REAL.US,D,20250909,000000,8.12,8.34,8.02,8.3,3572793,0
+REAL.US,D,20250910,000000,8.61,9.0754,8.5,8.88,6645892,0
+REAL.US,D,20250911,000000,9.03,9.5,8.96,9.4,6571415,0
+REAL.US,D,20250912,000000,9.28,9.825,9.17,9.44,4292964,0
+REAL.US,D,20250915,000000,9.76,10.35,9.76,10,6148752,0
+REAL.US,D,20250916,000000,9.94,10.25,9.83,10.07,5365092,0
+REAL.US,D,20250917,000000,10.17,10.515,9.97,10.45,3987078,0
+REAL.US,D,20250918,000000,10.45,10.948,10.38,10.71,4319431,0
+REAL.US,D,20250919,000000,10.65,10.925,10.15,10.89,6561231,0
+REAL.US,D,20250922,000000,10.9,10.9,10.43,10.74,3078106,0
+REAL.US,D,20250923,000000,10.92,11.17,10.51,10.53,3152238,0
+REAL.US,D,20250924,000000,10.52,10.52,9.975,10.09,3509697,0
+REAL.US,D,20250925,000000,9.89,10.31,9.82,10.09,2845752,0
+REAL.US,D,20250926,000000,10.14,10.4,9.675,10.37,3286464,0
+REAL.US,D,20250929,000000,10.5,10.79,10.3837,10.74,4961945,0
+REAL.US,D,20250930,000000,10.74,10.875,10.405,10.63,3038358,0
+REAL.US,D,20251001,000000,10.53,10.82,10.46,10.64,2524860,0
+REAL.US,D,20251002,000000,10.7,11.245,10.52,11.17,3037780,0
+REAL.US,D,20251003,000000,11.25,11.785,10.895,10.99,3467548,0
+REAL.US,D,20251006,000000,11.02,11.13,10.13,10.185,3358544,0
+REAL.US,D,20251007,000000,10.16,10.499,9.925,10.39,3096017,0
+REAL.US,D,20251008,000000,10.555,10.65,10.18,10.49,2765500,0
+REAL.US,D,20251009,000000,10.49,10.54,10.065,10.22,2906747,0
+REAL.US,D,20251010,000000,10.32,10.34,9.425,9.45,4581245,0
+REAL.US,D,20251013,000000,9.81,10.205,9.695,10.18,2586534,0
+REAL.US,D,20251014,000000,9.99,10.62,9.87,10.32,2469488,0
+REAL.US,D,20251015,000000,10.65,10.99,10.335,10.53,2837179,0
+REAL.US,D,20251016,000000,10.54,10.965,10.345,10.395,2350397,0
+REAL.US,D,20251017,000000,10.24,10.3999,10.06,10.26,1846690,0
+REAL.US,D,20251020,000000,10.87,12.1,10.72,11.71,6123839,0
+REAL.US,D,20251021,000000,11.78,12.47,11.775,12.15,4487690,0
+REAL.US,D,20251022,000000,11.94,12.04,11.57,11.785,2727105,0
+REAL.US,D,20251023,000000,11.71,12.12,11.56,12.05,2563073,0
+REAL.US,D,20251024,000000,12.2,12.36,11.98,12.09,2754273,0
+REAL.US,D,20251027,000000,12.42,12.6799,12.14,12.32,2903914,0
+REAL.US,D,20251028,000000,12.34,12.81,12.1826,12.61,2457166,0
+REAL.US,D,20251029,000000,12.54,12.75,12.11,12.29,2464872,0
+REAL.US,D,20251030,000000,12.75,12.838,11.89,12.18,5113383,0
+REAL.US,D,20251031,000000,12.28,12.4,11.98,12.21,2853498,0
+REAL.US,D,20251103,000000,12.27,12.4986,11.795,11.91,3268238,0
+REAL.US,D,20251104,000000,11.61,11.8988,11.16,11.19,3402217,0
+REAL.US,D,20251105,000000,11.87,12.22,11.47,11.48,3338921,0
+REAL.US,D,20251106,000000,11.46,11.5,10.71,10.82,3146932,0
+REAL.US,D,20251107,000000,10.59,11.255,10.49,10.99,3734891,0
+REAL.US,D,20251110,000000,11.22,11.535,11.115,11.21,7721285,0
+REAL.US,D,20251111,000000,13.59,15.56,12.8,15.48,22409954,0
+REAL.US,D,20251112,000000,15.56,16.24,14.47,14.77,8039062,0
+REAL.US,D,20251113,000000,14.7,15.29,13.92,14.28,4769453,0
+REAL.US,D,20251114,000000,13.94,14.48,13.73,13.85,2812462,0
+REAL.US,D,20251117,000000,13.85,14.58,13.6301,14.18,3663678,0
+REAL.US,D,20251118,000000,13.87,14.58,13.6,13.66,4138778,0
+REAL.US,D,20251119,000000,13.68,13.8182,13.085,13.21,3980303,0
+REAL.US,D,20251120,000000,13.62,13.77,12.905,13.07,2507220,0
+REAL.US,D,20251121,000000,13.05,13.64,12.44,13.52,5286548,0
+REAL.US,D,20251124,000000,13.43,13.805,13.22,13.4,2717219,0
+REAL.US,D,20251125,000000,13.55,14.66,13.4603,14.48,4299537,0
+REAL.US,D,20251126,000000,14.48,14.885,14.36,14.49,2736518,0
+REAL.US,D,20251128,000000,14.51,14.635,14.26,14.48,1303143,0
+REAL.US,D,20251201,000000,14.37,14.5,13.84,14.13,2231424,0
+REAL.US,D,20251202,000000,14.22,14.282,13.965,14.1,2107328,0
+REAL.US,D,20251203,000000,14.41,14.5799,14.0276,14.16,2077146,0
+REAL.US,D,20251204,000000,14.17,14.54,13.99,14.21,1908701,0
+REAL.US,D,20251205,000000,14.13,14.5,13.89,13.98,2230922,0
+REAL.US,D,20251208,000000,14.16,14.49,13.94,14.04,2920330,0
+REAL.US,D,20251209,000000,13.95,14.5,13.95,14.21,1886977,0
+REAL.US,D,20251210,000000,14.24,14.71,14.02,14.65,2348824,0
+REAL.US,D,20251211,000000,14.59,14.88,14.15,14.26,2102733,0
+REAL.US,D,20251212,000000,14.64,14.99,14.232,14.34,3331113,0
+REAL.US,D,20251215,000000,14.77,15,14.02,14.04,2759026,0
+REAL.US,D,20251216,000000,14.26,14.99,14.16,14.56,2391880,0
+REAL.US,D,20251217,000000,14.51,15.45,14.29,14.71,4336354,0
+REAL.US,D,20251218,000000,14.925,16.08,14.79,15.71,4101647,0
+REAL.US,D,20251219,000000,15.56,16.04,15.42,15.525,4991211,0
+REAL.US,D,20251222,000000,15.58,15.87,15.41,15.74,1977129,0
+REAL.US,D,20251223,000000,15.55,15.89,15.13,15.56,1736944,0
+REAL.US,D,20251224,000000,15.56,16.33,15.41,16.235,1262053,0
+REAL.US,D,20251226,000000,16.16,16.408,15.9075,16.21,1547404,0
+REAL.US,D,20251229,000000,16.2,16.4,15.805,16.36,2101277,0
+REAL.US,D,20251230,000000,16.455,16.7399,16.04,16.08,2827322,0
+REAL.US,D,20251231,000000,16.04,16.05,15.605,15.78,2377108,0
+REAL.US,D,20260102,000000,15.74,16.1,15.19,15.8,2108879,0
+REAL.US,D,20260105,000000,15.77,16.22,15.2,15.67,2300760,0
+REAL.US,D,20260106,000000,15.67,16.715,15.445,16.37,2976262,0
+REAL.US,D,20260107,000000,16.21,16.66,16.05,16.45,2356446,0
+REAL.US,D,20260108,000000,16.23,16.71,16.16,16.33,4121547,0
+REAL.US,D,20260109,000000,16.25,16.5,15.67,16.45,2521241,0
+REAL.US,D,20260112,000000,16.21,16.9,15.96,16.71,2181833,0
+REAL.US,D,20260113,000000,16.75,16.99,16.48,16.9,1789656,0
+REAL.US,D,20260114,000000,16.98,17.25,16.28,16.6,2841894,0
+REAL.US,D,20260115,000000,16.58,16.97,16.2646,16.32,2329803,0
+REAL.US,D,20260116,000000,16.11,16.66,15.9,16.59,1955100,0
+REAL.US,D,20260120,000000,16.41,16.8,15.92,15.99,2037442,0
+REAL.US,D,20260121,000000,16.15,16.71,15.9587,16.58,6192803,0
+REAL.US,D,20260122,000000,16.91,17.3922,16.2014,16.24,2298324,0
+REAL.US,D,20260123,000000,16.21,16.36,15.2,15.22,2555134,0
+REAL.US,D,20260126,000000,15.15,15.92,15.05,15.88,2349889,0
+REAL.US,D,20260127,000000,16.06,16.14,15.4,16.09,1900738,0
+REAL.US,D,20260128,000000,16.5,16.5,15.14,15.29,2633047,0
+REAL.US,D,20260129,000000,15.21,15.655,15.19,15.44,1873679,0
+REAL.US,D,20260130,000000,15.25,15.55,14.535,14.67,2829528,0
+REAL.US,D,20260202,000000,14.44,14.73,14.01,14.71,4063366,0
+REAL.US,D,20260203,000000,14.785,15.16,14.2,14.49,2263792,0
+REAL.US,D,20260204,000000,14.55,14.55,13.175,13.64,3635042,0
+REAL.US,D,20260205,000000,13.57,13.57,12.395,12.57,4433352,0
+REAL.US,D,20260206,000000,12.65,13.26,12.51,13.09,2453485,0
+REAL.US,D,20260209,000000,12.88,12.99,12.35,12.9,1887432,0
+REAL.US,D,20260210,000000,12.79,12.98,12.29,12.44,1838855,0
+REAL.US,D,20260211,000000,12.64,12.679,11.77,11.83,2947890,0
+REAL.US,D,20260212,000000,11.9,11.92,10.68,10.75,4579040,0
+REAL.US,D,20260213,000000,10.79,11.61,10.72,11.45,3641690,0
+REAL.US,D,20260217,000000,11.25,11.38,10.58,10.9,3325793,0
+REAL.US,D,20260218,000000,11,11.58,10.875,11.42,3397233,0
diff --git a/daily/us/nasdaq stocks/2/reax.us.txt b/daily/us/nasdaq stocks/2/reax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf041da3fe707976030f4de3fe4c585e7edbd90c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/reax.us.txt	
@@ -0,0 +1,1413 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REAX.US,D,20200624,000000,0.455,0.465,0.455,0.465,8000,0
+REAX.US,D,20200625,000000,0.4175,0.4325,0.415,0.4325,34604,0
+REAX.US,D,20200626,000000,0.4375,0.4375,0.4075,0.4075,6696,0
+REAX.US,D,20200629,000000,0.405,0.405,0.3675,0.37,324124,0
+REAX.US,D,20200630,000000,0.42,0.42,0.3575,0.37,5892,0
+REAX.US,D,20200702,000000,0.375,0.44,0.375,0.44,38900,0
+REAX.US,D,20200706,000000,0.44,0.44,0.4,0.4,149200,0
+REAX.US,D,20200707,000000,0.39,0.39,0.3875,0.39,8500,0
+REAX.US,D,20200708,000000,0.38,0.38,0.38,0.38,13140,0
+REAX.US,D,20200709,000000,0.375,0.38,0.3675,0.37,235560,0
+REAX.US,D,20200710,000000,0.37,0.37,0.3575,0.3575,14092,0
+REAX.US,D,20200715,000000,0.35,0.35,0.35,0.35,7424,0
+REAX.US,D,20200716,000000,0.365,0.38,0.35,0.36,102296,0
+REAX.US,D,20200717,000000,0.3575,0.3725,0.355,0.355,16172,0
+REAX.US,D,20200722,000000,0.34,0.3475,0.34,0.3475,18016,0
+REAX.US,D,20200723,000000,0.3325,0.34,0.3325,0.3325,44300,0
+REAX.US,D,20200724,000000,0.34,0.34,0.34,0.34,900,0
+REAX.US,D,20200727,000000,0.3325,0.3425,0.33,0.3425,52300,0
+REAX.US,D,20200728,000000,0.33,0.34,0.32,0.32,45664,0
+REAX.US,D,20200730,000000,0.3275,0.3275,0.31,0.31,223500,0
+REAX.US,D,20200731,000000,0.31,0.31,0.3,0.3,22276,0
+REAX.US,D,20200804,000000,0.3025,0.3025,0.3,0.3,6300,0
+REAX.US,D,20200805,000000,0.2975,0.3,0.2975,0.3,6000,0
+REAX.US,D,20200806,000000,0.2975,0.2975,0.275,0.275,1400,0
+REAX.US,D,20200807,000000,0.2775,0.3,0.2775,0.3,72100,0
+REAX.US,D,20200810,000000,0.3325,0.4,0.3325,0.38,267868,0
+REAX.US,D,20200811,000000,0.365,0.4,0.34,0.3775,144180,0
+REAX.US,D,20200812,000000,0.4,0.4,0.35,0.38,438124,0
+REAX.US,D,20200813,000000,0.3825,0.385,0.355,0.355,36536,0
+REAX.US,D,20200814,000000,0.375,0.4475,0.375,0.44,384596,0
+REAX.US,D,20200817,000000,0.4425,0.51,0.43,0.5025,253392,0
+REAX.US,D,20200818,000000,0.535,0.72,0.535,0.6875,520040,0
+REAX.US,D,20200819,000000,0.73,0.7475,0.5425,0.745,542072,0
+REAX.US,D,20200820,000000,0.7625,0.79,0.72,0.76,138860,0
+REAX.US,D,20200821,000000,0.76,0.76,0.69,0.7175,59760,0
+REAX.US,D,20200824,000000,0.725,0.76,0.72,0.76,53924,0
+REAX.US,D,20200825,000000,0.76,0.7725,0.75,0.77,87664,0
+REAX.US,D,20200826,000000,0.78,1,0.77,0.93,252344,0
+REAX.US,D,20200827,000000,0.945,1,0.9,0.925,58408,0
+REAX.US,D,20200828,000000,0.94,1.03,0.905,1.03,118472,0
+REAX.US,D,20200831,000000,1.1,1.1,0.9775,1,163792,0
+REAX.US,D,20200901,000000,1.0175,2.05,1.015,1.5025,273512,0
+REAX.US,D,20200902,000000,1.55,1.87,1.25,1.83,179000,0
+REAX.US,D,20200903,000000,1.94,1.94,1.5,1.77,338928,0
+REAX.US,D,20200904,000000,1.65,1.84,1.65,1.75,103008,0
+REAX.US,D,20200908,000000,1.83,1.83,1.7,1.745,64688,0
+REAX.US,D,20200909,000000,1.7,1.74,1.59,1.67,94036,0
+REAX.US,D,20200910,000000,1.67,1.6775,1.6,1.6,78044,0
+REAX.US,D,20200911,000000,1.59,1.63,1.27,1.39,147712,0
+REAX.US,D,20200914,000000,1.3825,1.4075,1.35,1.35,57616,0
+REAX.US,D,20200915,000000,1.31,1.35,1.22,1.2425,161852,0
+REAX.US,D,20200916,000000,1.3,1.3,1,1.06,145256,0
+REAX.US,D,20200917,000000,1.135,1.2,1.07,1.1,44904,0
+REAX.US,D,20200918,000000,1.07,1.09,1.02,1.02,31864,0
+REAX.US,D,20200921,000000,1.05,1.08,1.035,1.06,20312,0
+REAX.US,D,20200922,000000,1.1,1.12,1.08,1.1,13776,0
+REAX.US,D,20200923,000000,1.1,1.31,1.1,1.22,66620,0
+REAX.US,D,20200924,000000,1.3,1.48,1.3,1.48,22928,0
+REAX.US,D,20200925,000000,1.48,1.6925,1.41,1.6225,59216,0
+REAX.US,D,20200928,000000,1.67,1.68,1.5,1.505,22480,0
+REAX.US,D,20200929,000000,1.52,1.6,1.52,1.6,23588,0
+REAX.US,D,20200930,000000,1.54,1.75,1.54,1.645,70952,0
+REAX.US,D,20201001,000000,1.7,1.75,1.68,1.75,41852,0
+REAX.US,D,20201002,000000,1.75,1.75,1.63,1.65,41088,0
+REAX.US,D,20201005,000000,1.6,1.75,1.57,1.725,171252,0
+REAX.US,D,20201006,000000,1.73,1.73,1.6925,1.6925,37000,0
+REAX.US,D,20201007,000000,1.715,1.7275,1.7,1.71,51108,0
+REAX.US,D,20201008,000000,1.73,1.73,1.58,1.59,28072,0
+REAX.US,D,20201009,000000,1.62,1.73,1.42,1.42,44372,0
+REAX.US,D,20201012,000000,1.68,1.68,1.52,1.59,17548,0
+REAX.US,D,20201013,000000,1.6,1.6,1.5125,1.59,22420,0
+REAX.US,D,20201014,000000,1.595,1.595,1.56,1.59,8332,0
+REAX.US,D,20201015,000000,1.6,1.62,1.48,1.51,54780,0
+REAX.US,D,20201016,000000,1.45,1.55,1.45,1.52,24776,0
+REAX.US,D,20201019,000000,1.6225,1.64,1.5775,1.5775,22016,0
+REAX.US,D,20201020,000000,1.6325,1.64,1.6,1.62,9288,0
+REAX.US,D,20201021,000000,1.67,1.67,1.55,1.58,9080,0
+REAX.US,D,20201022,000000,1.6425,1.66,1.55,1.6,20632,0
+REAX.US,D,20201023,000000,1.57,1.57,1.56,1.56,4088,0
+REAX.US,D,20201026,000000,1.49,1.56,1.49,1.51,35632,0
+REAX.US,D,20201027,000000,1.6,1.6,1.4975,1.4975,10196,0
+REAX.US,D,20201028,000000,1.53,1.53,1.49,1.5,16716,0
+REAX.US,D,20201029,000000,1.4975,1.51,1.4775,1.5,10716,0
+REAX.US,D,20201030,000000,1.435,1.5,1.25,1.46,127852,0
+REAX.US,D,20201102,000000,1.465,1.465,1.46,1.46,1416,0
+REAX.US,D,20201103,000000,1.49,1.5,1.49,1.4925,5560,0
+REAX.US,D,20201104,000000,1.46,1.56,1.46,1.56,34584,0
+REAX.US,D,20201105,000000,1.57,1.57,1.45,1.45,14348,0
+REAX.US,D,20201106,000000,1.45,1.55,1.45,1.465,14676,0
+REAX.US,D,20201109,000000,1.56,1.57,1.5,1.535,20500,0
+REAX.US,D,20201110,000000,1.48,1.55,1.48,1.5,20092,0
+REAX.US,D,20201111,000000,1.5325,1.5325,1.5,1.5225,13672,0
+REAX.US,D,20201112,000000,1.515,1.5275,1.5,1.5,6088,0
+REAX.US,D,20201113,000000,1.5175,1.5175,1.48,1.48,8752,0
+REAX.US,D,20201116,000000,1.48,1.495,1.44,1.45,16580,0
+REAX.US,D,20201117,000000,1.485,1.5,1.45,1.47,12412,0
+REAX.US,D,20201118,000000,1.43,1.49,1.43,1.43,36772,0
+REAX.US,D,20201119,000000,1.44,1.465,1.25,1.44,47768,0
+REAX.US,D,20201120,000000,1.44,1.44,1.42,1.42,3544,0
+REAX.US,D,20201123,000000,1.4,1.46,1.37,1.46,17304,0
+REAX.US,D,20201124,000000,1.39,1.47,1.39,1.4,11124,0
+REAX.US,D,20201125,000000,1.415,1.44,1.415,1.44,4364,0
+REAX.US,D,20201127,000000,1.41,1.41,1.3875,1.39,52956,0
+REAX.US,D,20201130,000000,1.45,1.45,1.4,1.4,16004,0
+REAX.US,D,20201201,000000,1.4,1.42,1.39,1.39,6584,0
+REAX.US,D,20201202,000000,1.43,1.44,1.385,1.44,40944,0
+REAX.US,D,20201203,000000,1.45,1.65,1.45,1.52,49876,0
+REAX.US,D,20201204,000000,1.57,1.71,1.57,1.7,50388,0
+REAX.US,D,20201207,000000,1.74,1.74,1.3825,1.4075,153852,0
+REAX.US,D,20201208,000000,1.45,1.45,1.3125,1.32,225480,0
+REAX.US,D,20201209,000000,1.3275,1.3575,1.22,1.24,115240,0
+REAX.US,D,20201210,000000,1.27,1.3,1.2,1.2,47824,0
+REAX.US,D,20201211,000000,1.1925,1.26,1.16,1.16,216104,0
+REAX.US,D,20201214,000000,1.27,1.27,1.16,1.18,89196,0
+REAX.US,D,20201215,000000,1.1375,1.185,1,1.02,353224,0
+REAX.US,D,20201216,000000,0.97,1.055,0.97,1.04,54720,0
+REAX.US,D,20201217,000000,1.065,1.065,1,1.02,234300,0
+REAX.US,D,20201218,000000,1.0275,1.04,1,1.01,252220,0
+REAX.US,D,20201221,000000,1.04,1.05,1,1.01,129308,0
+REAX.US,D,20201222,000000,1.0175,1.05,0.99,1.05,225380,0
+REAX.US,D,20201223,000000,0.9925,1.06,0.98,1.01,254812,0
+REAX.US,D,20201224,000000,0.6875,1.03,0.6875,1.01,89600,0
+REAX.US,D,20201228,000000,1.01,1.5,1,1.22,200936,0
+REAX.US,D,20201229,000000,1.07,1.1525,0.9875,1,433256,0
+REAX.US,D,20201230,000000,0.9975,1.025,0.99,1,140828,0
+REAX.US,D,20201231,000000,1.03,1.03,0.8575,0.9225,264880,0
+REAX.US,D,20210104,000000,0.8625,0.95,0.855,0.92,95828,0
+REAX.US,D,20210105,000000,0.92,0.96,0.835,0.92,80176,0
+REAX.US,D,20210106,000000,0.8775,0.9125,0.86,0.86,55148,0
+REAX.US,D,20210107,000000,0.87,0.915,0.845,0.845,173516,0
+REAX.US,D,20210108,000000,0.845,0.85,0.81,0.81,72436,0
+REAX.US,D,20210111,000000,0.8475,0.905,0.8125,0.865,148508,0
+REAX.US,D,20210112,000000,0.8675,0.8675,0.85,0.86,87856,0
+REAX.US,D,20210113,000000,0.88,0.9,0.83,0.85,293096,0
+REAX.US,D,20210114,000000,0.865,0.88,0.8275,0.8275,175456,0
+REAX.US,D,20210115,000000,0.86,0.8675,0.82,0.82,145532,0
+REAX.US,D,20210119,000000,0.7975,0.88,0.7825,0.8,237368,0
+REAX.US,D,20210120,000000,0.85,1.05,0.81,0.91,516500,0
+REAX.US,D,20210121,000000,0.9325,1.04,0.9,0.9275,254284,0
+REAX.US,D,20210122,000000,0.925,1.0525,0.925,1.03,406064,0
+REAX.US,D,20210125,000000,1.0025,1.03,0.93,0.99,247008,0
+REAX.US,D,20210126,000000,1.01,1.03,0.95,0.995,255724,0
+REAX.US,D,20210127,000000,0.99,1.075,0.935,1.04,189736,0
+REAX.US,D,20210128,000000,1.0225,1.33,1,1.3,593992,0
+REAX.US,D,20210129,000000,1.3,1.6,1.05,1.1675,1005596,0
+REAX.US,D,20210201,000000,1.14,1.42,1.03,1.2525,255252,0
+REAX.US,D,20210202,000000,1.3,1.4,1.2,1.4,243244,0
+REAX.US,D,20210203,000000,1.35,1.53,1.33,1.45,331368,0
+REAX.US,D,20210204,000000,1.43,1.79,1.35,1.79,523656,0
+REAX.US,D,20210205,000000,1.79,2.85,1.7,2.48,1358744,0
+REAX.US,D,20210208,000000,2.66,2.66,2.08,2.4575,868840,0
+REAX.US,D,20210209,000000,2.205,2.56,2.175,2.48,265976,0
+REAX.US,D,20210210,000000,2.4,2.51,2.3,2.49,326432,0
+REAX.US,D,20210211,000000,2.39,2.5,2.3475,2.46,178340,0
+REAX.US,D,20210212,000000,2.45,2.46,2.37,2.3875,177344,0
+REAX.US,D,20210216,000000,2.38,2.39,2.28,2.3625,198096,0
+REAX.US,D,20210217,000000,2.7,2.7,2.165,2.245,203540,0
+REAX.US,D,20210218,000000,2.225,2.29,2.2,2.26,180440,0
+REAX.US,D,20210219,000000,2.26,2.27,2.1925,2.24,91400,0
+REAX.US,D,20210222,000000,2.55,2.55,2.13,2.26,138048,0
+REAX.US,D,20210223,000000,2.34,2.34,2.01,2.305,187808,0
+REAX.US,D,20210224,000000,2.35,2.35,2.1,2.15,64084,0
+REAX.US,D,20210225,000000,2.2175,2.27,2.15,2.15,92520,0
+REAX.US,D,20210226,000000,2.12,2.1475,1.96,1.98,134476,0
+REAX.US,D,20210301,000000,1.99,2.22,1.99,2.22,121576,0
+REAX.US,D,20210302,000000,2.11,2.22,2.09,2.15,75492,0
+REAX.US,D,20210303,000000,2.2175,2.2175,2.13,2.14,58092,0
+REAX.US,D,20210304,000000,2.1225,2.14,1.85,1.85,181004,0
+REAX.US,D,20210305,000000,1.85,2.02,1.585,1.92,318092,0
+REAX.US,D,20210308,000000,1.92,2.12,1.92,2.05,138804,0
+REAX.US,D,20210309,000000,2.05,2.05,1.91,1.97,35420,0
+REAX.US,D,20210310,000000,1.97,2.11,1.95,1.98,59248,0
+REAX.US,D,20210311,000000,2.03,2.1,2.01,2.0525,57700,0
+REAX.US,D,20210312,000000,2.01,2.16,2.01,2.135,35660,0
+REAX.US,D,20210315,000000,2.13,2.2,2.08,2.12,119804,0
+REAX.US,D,20210316,000000,2.15,2.17,2.05,2.1,57612,0
+REAX.US,D,20210317,000000,2.12,2.16,2.05,2.09,50148,0
+REAX.US,D,20210318,000000,2.155,2.1625,2.06,2.06,70308,0
+REAX.US,D,20210319,000000,2.12,2.17,2.06,2.11,94908,0
+REAX.US,D,20210322,000000,2.17,2.2,2.0875,2.1,127680,0
+REAX.US,D,20210323,000000,2.1,2.15,2.05,2.085,56636,0
+REAX.US,D,20210324,000000,2.0675,2.08,1.95,2,67900,0
+REAX.US,D,20210325,000000,1.995,2.03,1.95,2,159408,0
+REAX.US,D,20210326,000000,2.08,2.08,1.94,1.99,85724,0
+REAX.US,D,20210329,000000,1.98,2.07,1.8775,1.97,94440,0
+REAX.US,D,20210330,000000,1.9725,1.98,1.8725,1.92,66724,0
+REAX.US,D,20210331,000000,1.97,1.9875,1.85,1.91,81680,0
+REAX.US,D,20210401,000000,1.91,1.93,1.84,1.91,62160,0
+REAX.US,D,20210405,000000,1.9875,1.9875,1.9,1.91,34536,0
+REAX.US,D,20210406,000000,1.86,1.94,1.8375,1.9,58424,0
+REAX.US,D,20210407,000000,1.8875,1.95,1.85,1.89,54704,0
+REAX.US,D,20210408,000000,1.905,1.9275,1.86,1.9,69520,0
+REAX.US,D,20210409,000000,1.83,1.93,1.83,1.92,19072,0
+REAX.US,D,20210412,000000,1.88,1.93,1.84,1.91,25428,0
+REAX.US,D,20210413,000000,1.9175,1.9175,1.83,1.83,71964,0
+REAX.US,D,20210414,000000,1.82,1.9,1.79,1.885,88212,0
+REAX.US,D,20210415,000000,1.98,1.98,1.8325,1.92,61260,0
+REAX.US,D,20210416,000000,1.92,1.96,1.9,1.94,42564,0
+REAX.US,D,20210419,000000,1.965,1.965,1.72,1.9,112008,0
+REAX.US,D,20210420,000000,1.71,1.9,1.6025,1.72,234140,0
+REAX.US,D,20210421,000000,1.71,1.87,1.59,1.65,149808,0
+REAX.US,D,20210422,000000,1.8,1.95,1.65,1.8,396532,0
+REAX.US,D,20210423,000000,1.785,2,1.785,1.9275,210324,0
+REAX.US,D,20210426,000000,1.95,1.95,1.8675,1.91,112308,0
+REAX.US,D,20210427,000000,1.97,1.97,1.91,1.93,35488,0
+REAX.US,D,20210428,000000,1.94,1.95,1.85,1.8925,75256,0
+REAX.US,D,20210429,000000,1.905,1.95,1.86,1.94,107456,0
+REAX.US,D,20210430,000000,1.98,1.98,1.875,1.9,68100,0
+REAX.US,D,20210503,000000,1.9,1.94,1.88,1.88,40836,0
+REAX.US,D,20210504,000000,1.69,1.91,1.69,1.8375,110724,0
+REAX.US,D,20210505,000000,1.83,1.9,1.7975,1.88,66840,0
+REAX.US,D,20210506,000000,1.91,1.92,1.75,1.75,148028,0
+REAX.US,D,20210507,000000,1.72,1.82,1.695,1.775,193024,0
+REAX.US,D,20210510,000000,1.98,1.98,1.7375,1.7375,97100,0
+REAX.US,D,20210511,000000,1.83,1.83,1.6,1.67,177504,0
+REAX.US,D,20210512,000000,1.635,1.67,1.55,1.57,181144,0
+REAX.US,D,20210513,000000,1.61,1.6475,1.53,1.56,33776,0
+REAX.US,D,20210514,000000,1.65,1.65,1.52,1.61,39628,0
+REAX.US,D,20210517,000000,1.56,1.65,1.5,1.53,116016,0
+REAX.US,D,20210518,000000,1.66,1.67,1.585,1.6025,54184,0
+REAX.US,D,20210519,000000,1.6,1.62,1.545,1.59,51828,0
+REAX.US,D,20210520,000000,1.55,1.65,1.55,1.63,48880,0
+REAX.US,D,20210521,000000,1.65,1.66,1.56,1.6,63996,0
+REAX.US,D,20210524,000000,1.57,1.77,1.57,1.755,75064,0
+REAX.US,D,20210525,000000,1.59,1.69,1.59,1.63,98684,0
+REAX.US,D,20210526,000000,1.58,1.73,1.58,1.64,115112,0
+REAX.US,D,20210527,000000,1.72,1.72,1.58,1.69,58872,0
+REAX.US,D,20210528,000000,1.69,1.7,1.645,1.665,151084,0
+REAX.US,D,20210602,000000,1.6475,1.7975,1.645,1.75,44064,0
+REAX.US,D,20210603,000000,1.7975,1.91,1.7975,1.8275,85540,0
+REAX.US,D,20210604,000000,1.86,1.865,1.7575,1.8,110316,0
+REAX.US,D,20210607,000000,1.8175,1.965,1.8175,1.925,74808,0
+REAX.US,D,20210608,000000,1.9125,2.0125,1.9125,2,103328,0
+REAX.US,D,20210609,000000,2.0725,2.0725,1.98,2.015,61288,0
+REAX.US,D,20210610,000000,2.0625,2.415,2.0325,2.2475,251036,0
+REAX.US,D,20210611,000000,2.165,2.25,2.125,2.25,237992,0
+REAX.US,D,20210614,000000,2.245,2.4075,2.19,2.3025,226884,0
+REAX.US,D,20210615,000000,2.2525,2.8775,2.18,2.5,596140,0
+REAX.US,D,20210616,000000,2.5,2.7775,2.2675,2.4125,280324,0
+REAX.US,D,20210617,000000,2.4488,2.5825,2.4379,2.47,186928,0
+REAX.US,D,20210618,000000,2.45,2.45,2.3272,2.4112,126404,0
+REAX.US,D,20210621,000000,2.4775,2.4775,2.3088,2.3775,115312,0
+REAX.US,D,20210622,000000,2.38,2.38,2.285,2.3513,109744,0
+REAX.US,D,20210623,000000,2.355,2.3562,2.225,2.2762,73096,0
+REAX.US,D,20210624,000000,2.375,2.375,2.2375,2.275,78772,0
+REAX.US,D,20210625,000000,2.2375,2.3225,2.2375,2.2825,91064,0
+REAX.US,D,20210628,000000,2.2975,2.2975,2.2,2.2225,77012,0
+REAX.US,D,20210629,000000,2.2375,2.26,2.225,2.26,77972,0
+REAX.US,D,20210630,000000,2.2825,2.2825,2.1875,2.26,113728,0
+REAX.US,D,20210701,000000,2.275,2.275,2.2,2.275,50884,0
+REAX.US,D,20210702,000000,2.265,2.265,2.2,2.2125,71048,0
+REAX.US,D,20210706,000000,2.2125,2.2125,2.1475,2.1862,86492,0
+REAX.US,D,20210707,000000,2.215,2.215,2.15,2.155,45772,0
+REAX.US,D,20210708,000000,2.1475,2.15,2.0825,2.125,77756,0
+REAX.US,D,20210709,000000,2.2375,2.2375,2.1075,2.125,21524,0
+REAX.US,D,20210712,000000,2.095,2.1475,2.095,2.1263,49688,0
+REAX.US,D,20210713,000000,2.1172,2.1218,2.07,2.0875,125568,0
+REAX.US,D,20210714,000000,2.125,2.1575,2.0642,2.0948,60176,0
+REAX.US,D,20210715,000000,2.0625,2.095,2.025,2.095,137372,0
+REAX.US,D,20210716,000000,2,2.0625,1.9475,1.9625,292516,0
+REAX.US,D,20210719,000000,1.9625,1.9948,1.8775,1.8775,204920,0
+REAX.US,D,20210720,000000,1.935,1.995,1.8959,1.96,74968,0
+REAX.US,D,20210721,000000,2.0775,2.1625,2.015,2.0975,137840,0
+REAX.US,D,20210722,000000,2.1625,2.1625,2.0175,2.0775,125464,0
+REAX.US,D,20210723,000000,2.18,2.19,1.95,1.98,251986,0
+REAX.US,D,20210726,000000,2.2,2.2,1.9,1.9,79453,0
+REAX.US,D,20210727,000000,2.1,2.1,1.7978,1.8291,203477,0
+REAX.US,D,20210728,000000,2.02,2.02,1.7666,1.81,72658,0
+REAX.US,D,20210729,000000,1.85,1.94,1.75,1.82,93878,0
+REAX.US,D,20210730,000000,1.84,1.9,1.78,1.8,69806,0
+REAX.US,D,20210802,000000,1.8,1.84,1.72,1.77,78179,0
+REAX.US,D,20210803,000000,1.66,1.79,1.6151,1.7101,106029,0
+REAX.US,D,20210804,000000,1.68,1.8,1.6671,1.78,135537,0
+REAX.US,D,20210805,000000,1.8,1.8,1.71,1.8,88716,0
+REAX.US,D,20210806,000000,1.89,1.9752,1.85,1.8999,165422,0
+REAX.US,D,20210809,000000,1.97,2,1.9,1.97,97546,0
+REAX.US,D,20210810,000000,1.91,2.05,1.91,2.01,153969,0
+REAX.US,D,20210811,000000,2.1,2.18,1.95,2.11,150110,0
+REAX.US,D,20210812,000000,2.11,2.18,1.96,2.02,132366,0
+REAX.US,D,20210813,000000,2.02,2.13,1.915,2.04,92551,0
+REAX.US,D,20210816,000000,1.96,2.1,1.88,1.9001,153416,0
+REAX.US,D,20210817,000000,1.98,1.98,1.81,1.82,82002,0
+REAX.US,D,20210818,000000,1.95,1.99,1.82,1.88,115488,0
+REAX.US,D,20210819,000000,1.85,1.95,1.8,1.942,100608,0
+REAX.US,D,20210820,000000,2,2,1.88,1.88,64245,0
+REAX.US,D,20210823,000000,2.05,2.05,1.88,1.93,115211,0
+REAX.US,D,20210824,000000,2,2,1.8952,1.93,96493,0
+REAX.US,D,20210825,000000,1.94,1.98,1.9243,1.98,67994,0
+REAX.US,D,20210826,000000,1.98,1.99,1.89,1.93,80068,0
+REAX.US,D,20210827,000000,1.85,1.96,1.85,1.93,136049,0
+REAX.US,D,20210830,000000,1.9,1.9743,1.87,1.915,101591,0
+REAX.US,D,20210831,000000,1.94,1.9999,1.93,1.94,103652,0
+REAX.US,D,20210901,000000,1.98,1.9898,1.92,1.95,76628,0
+REAX.US,D,20210902,000000,1.92,1.96,1.87,1.95,43980,0
+REAX.US,D,20210903,000000,1.96,1.96,1.92,1.93,64496,0
+REAX.US,D,20210907,000000,1.95,1.99,1.93,1.96,106255,0
+REAX.US,D,20210908,000000,1.98,1.99,1.94,1.96,95124,0
+REAX.US,D,20210909,000000,1.94,1.9699,1.9,1.92,182245,0
+REAX.US,D,20210910,000000,1.93,1.96,1.9,1.92,74491,0
+REAX.US,D,20210913,000000,1.94,1.95,1.9,1.92,152377,0
+REAX.US,D,20210914,000000,1.93,1.93,1.86,1.9,89001,0
+REAX.US,D,20210915,000000,1.91,1.92,1.88,1.885,31270,0
+REAX.US,D,20210916,000000,1.91,1.91,1.85,1.85,46655,0
+REAX.US,D,20210917,000000,1.85,1.87,1.85,1.87,27735,0
+REAX.US,D,20210920,000000,1.85,1.87,1.8,1.84,111021,0
+REAX.US,D,20210921,000000,1.87,1.87,1.815,1.84,46105,0
+REAX.US,D,20210922,000000,1.84,1.87,1.81,1.81,68408,0
+REAX.US,D,20210923,000000,1.82,1.88,1.82,1.865,81621,0
+REAX.US,D,20210924,000000,1.8,1.87,1.8,1.86,23595,0
+REAX.US,D,20210927,000000,1.81,1.87,1.81,1.87,65402,0
+REAX.US,D,20210928,000000,1.87,1.87,1.8,1.83,92833,0
+REAX.US,D,20210929,000000,1.81,1.87,1.79,1.82,157461,0
+REAX.US,D,20210930,000000,1.88,1.88,1.83,1.86,82698,0
+REAX.US,D,20211001,000000,1.87,1.8999,1.85,1.86,67571,0
+REAX.US,D,20211004,000000,1.83,1.87,1.83,1.83,46381,0
+REAX.US,D,20211005,000000,1.84,1.87,1.81,1.84,58807,0
+REAX.US,D,20211006,000000,1.84,1.8776,1.84,1.85,53695,0
+REAX.US,D,20211007,000000,1.87,1.87,1.82,1.82,56972,0
+REAX.US,D,20211008,000000,1.83,1.85,1.81,1.81,85882,0
+REAX.US,D,20211011,000000,1.81,1.88,1.81,1.86,83394,0
+REAX.US,D,20211012,000000,1.86,1.87,1.84,1.86,209898,0
+REAX.US,D,20211013,000000,1.85,1.8699,1.81,1.82,110967,0
+REAX.US,D,20211014,000000,1.85,1.87,1.83,1.8306,101398,0
+REAX.US,D,20211015,000000,1.85,1.85,1.82,1.82,105812,0
+REAX.US,D,20211018,000000,1.81,1.8695,1.805,1.85,226500,0
+REAX.US,D,20211019,000000,1.85,1.91,1.81,1.89,148523,0
+REAX.US,D,20211020,000000,1.87,1.92,1.85,1.9,137883,0
+REAX.US,D,20211021,000000,1.9,1.92,1.81,1.92,229709,0
+REAX.US,D,20211022,000000,1.91,1.92,1.85,1.89,145329,0
+REAX.US,D,20211025,000000,1.92,1.9591,1.9,1.95,136576,0
+REAX.US,D,20211026,000000,1.94,1.99,1.92,1.92,115599,0
+REAX.US,D,20211027,000000,1.93,2,1.86,1.95,214889,0
+REAX.US,D,20211028,000000,1.95,2.05,1.93,1.94,220642,0
+REAX.US,D,20211029,000000,1.94,1.99,1.88,1.9789,135346,0
+REAX.US,D,20211101,000000,2,2.2,1.95,2.17,353695,0
+REAX.US,D,20211102,000000,2.2,2.25,2.05,2.11,305763,0
+REAX.US,D,20211103,000000,2.11,2.218,2.04,2.15,309421,0
+REAX.US,D,20211104,000000,2.18,2.18,2.11,2.16,164849,0
+REAX.US,D,20211105,000000,2.15,2.22,2.13,2.21,96033,0
+REAX.US,D,20211108,000000,2.25,2.5,2.15,2.24,430648,0
+REAX.US,D,20211109,000000,2.32,2.4783,2.27,2.33,234079,0
+REAX.US,D,20211110,000000,2.38,2.52,2.38,2.47,238736,0
+REAX.US,D,20211111,000000,2.51,2.96,2.33,2.94,760924,0
+REAX.US,D,20211112,000000,2.75,2.96,2.65,2.85,610055,0
+REAX.US,D,20211115,000000,2.93,3.25,2.76,3.24,810757,0
+REAX.US,D,20211116,000000,3.25,3.45,2.9,3.395,960991,0
+REAX.US,D,20211117,000000,3.37,3.45,3.3,3.45,511218,0
+REAX.US,D,20211118,000000,3.42,3.45,3.34,3.4,424022,0
+REAX.US,D,20211119,000000,3.26,3.42,3.25,3.4,304259,0
+REAX.US,D,20211122,000000,3.41,3.5,3.37,3.45,265040,0
+REAX.US,D,20211123,000000,3.48,3.5,3.4462,3.5,206926,0
+REAX.US,D,20211124,000000,3.49,3.7182,3.46,3.63,490496,0
+REAX.US,D,20211126,000000,3.64,3.75,3.54,3.75,267041,0
+REAX.US,D,20211129,000000,3.8,3.829,3.38,3.77,594443,0
+REAX.US,D,20211130,000000,3.77,3.79,3.6,3.76,195803,0
+REAX.US,D,20211201,000000,3.69,3.86,3.6,3.68,365444,0
+REAX.US,D,20211202,000000,3.68,3.75,3.33,3.58,489716,0
+REAX.US,D,20211203,000000,3.5,3.6732,3.5,3.65,152566,0
+REAX.US,D,20211206,000000,3.64,3.67,3.3901,3.47,241439,0
+REAX.US,D,20211207,000000,3.5,3.79,3.5,3.73,242040,0
+REAX.US,D,20211208,000000,3.75,3.84,3.67,3.78,185042,0
+REAX.US,D,20211209,000000,3.69,3.7299,3.46,3.5,420321,0
+REAX.US,D,20211210,000000,3.63,3.8,3.4616,3.53,340699,0
+REAX.US,D,20211213,000000,3.54,3.62,3.44,3.48,128847,0
+REAX.US,D,20211214,000000,3.5,3.57,3.4172,3.56,72753,0
+REAX.US,D,20211215,000000,3.59,3.64,3.49,3.58,135219,0
+REAX.US,D,20211216,000000,3.7,3.7,3.45,3.61,220114,0
+REAX.US,D,20211217,000000,3.7,3.71,3.53,3.71,210944,0
+REAX.US,D,20211220,000000,3.61,4.06,3.5821,3.76,292831,0
+REAX.US,D,20211221,000000,3.77,3.81,3.55,3.64,241700,0
+REAX.US,D,20211222,000000,3.66,3.7,3.6,3.66,72190,0
+REAX.US,D,20211223,000000,3.66,3.72,3.59,3.71,135990,0
+REAX.US,D,20211227,000000,3.69,4.35,3.6501,4.12,634391,0
+REAX.US,D,20211228,000000,4.15,4.35,3.83,3.91,410259,0
+REAX.US,D,20211229,000000,3.95,3.95,3.7,3.75,268397,0
+REAX.US,D,20211230,000000,3.68,3.91,3.46,3.83,274461,0
+REAX.US,D,20211231,000000,3.81,3.87,3.65,3.69,207609,0
+REAX.US,D,20220103,000000,3.65,3.9,3.65,3.9,147989,0
+REAX.US,D,20220104,000000,3.76,3.76,3.6,3.68,250581,0
+REAX.US,D,20220105,000000,3.6,3.68,3.11,3.36,638837,0
+REAX.US,D,20220106,000000,3.27,3.3898,3.01,3.06,516851,0
+REAX.US,D,20220107,000000,3.05,3.19,3,3.1,203978,0
+REAX.US,D,20220110,000000,3.1857,3.1857,3,3.08,268986,0
+REAX.US,D,20220111,000000,3.05,3.1913,3,3.1,241921,0
+REAX.US,D,20220112,000000,3.09,3.2167,3.0418,3.16,124976,0
+REAX.US,D,20220113,000000,3.2851,3.2851,3.0747,3.16,101687,0
+REAX.US,D,20220114,000000,3.03,3.13,2.92,2.98,199909,0
+REAX.US,D,20220118,000000,2.93,2.98,2.9,2.9,185601,0
+REAX.US,D,20220119,000000,3,3,2.81,2.88,132673,0
+REAX.US,D,20220120,000000,2.88,2.93,2.75,2.75,146085,0
+REAX.US,D,20220121,000000,2.74,2.74,2.22,2.29,665893,0
+REAX.US,D,20220124,000000,2.23,2.29,1.96,2.22,617999,0
+REAX.US,D,20220125,000000,2.25,2.7,2.18,2.45,316737,0
+REAX.US,D,20220126,000000,2.48,2.91,2.48,2.61,540583,0
+REAX.US,D,20220127,000000,2.67,2.75,2.48,2.54,125725,0
+REAX.US,D,20220128,000000,2.79,2.79,2.4277,2.63,108713,0
+REAX.US,D,20220131,000000,2.41,2.72,2.41,2.65,237288,0
+REAX.US,D,20220201,000000,2.72,2.72,2.56,2.585,106004,0
+REAX.US,D,20220202,000000,2.55,2.6189,2.5,2.51,72083,0
+REAX.US,D,20220203,000000,2.57,2.57,2.45,2.49,86227,0
+REAX.US,D,20220204,000000,2.54,2.55,2.44,2.52,101110,0
+REAX.US,D,20220207,000000,2.52,2.62,2.49,2.53,73148,0
+REAX.US,D,20220208,000000,2.61,2.61,2.52,2.56,47316,0
+REAX.US,D,20220209,000000,2.65,2.68,2.53,2.59,88931,0
+REAX.US,D,20220210,000000,2.51,2.64,2.51,2.56,101969,0
+REAX.US,D,20220211,000000,2.56,2.65,2.5,2.55,65505,0
+REAX.US,D,20220214,000000,2.6,2.61,2.5302,2.6,75671,0
+REAX.US,D,20220215,000000,2.56,2.7559,2.43,2.64,164159,0
+REAX.US,D,20220216,000000,2.58,2.62,2.46,2.52,78249,0
+REAX.US,D,20220217,000000,2.6931,2.6931,2.51,2.59,80684,0
+REAX.US,D,20220218,000000,2.59,2.63,2.4782,2.53,67614,0
+REAX.US,D,20220222,000000,2.54,2.57,2.34,2.44,212390,0
+REAX.US,D,20220223,000000,2.55,2.5599,2.21,2.25,148304,0
+REAX.US,D,20220224,000000,2.25,2.4599,2.21,2.41,145501,0
+REAX.US,D,20220225,000000,2.37,2.42,2.31,2.31,54009,0
+REAX.US,D,20220228,000000,2.26,2.34,2.24,2.26,77835,0
+REAX.US,D,20220301,000000,2.26,2.4298,2.24,2.34,107221,0
+REAX.US,D,20220302,000000,2.39,2.5,2.3,2.41,110973,0
+REAX.US,D,20220303,000000,2.44,2.4845,2.37,2.425,67107,0
+REAX.US,D,20220304,000000,2.43,2.45,2.36,2.38,35671,0
+REAX.US,D,20220307,000000,2.32,2.38,2.24,2.26,110934,0
+REAX.US,D,20220308,000000,2.3,2.3,2.05,2.12,195574,0
+REAX.US,D,20220309,000000,2.13,2.4186,2.05,2.26,87170,0
+REAX.US,D,20220310,000000,2.21,2.41,2.08,2.38,60875,0
+REAX.US,D,20220311,000000,2.39,2.44,2.28,2.33,143421,0
+REAX.US,D,20220314,000000,2.33,2.41,2.28,2.29,84404,0
+REAX.US,D,20220315,000000,2.42,2.56,2.35,2.43,93958,0
+REAX.US,D,20220316,000000,2.52,2.52,2.35,2.42,70378,0
+REAX.US,D,20220317,000000,2.39,2.4478,2.37,2.42,110664,0
+REAX.US,D,20220318,000000,2.5,2.5,2.376,2.45,86822,0
+REAX.US,D,20220321,000000,2.55,2.55,2.3105,2.39,173523,0
+REAX.US,D,20220322,000000,2.39,2.4199,2.32,2.34,57157,0
+REAX.US,D,20220323,000000,2.37,2.37,2.2601,2.31,53632,0
+REAX.US,D,20220324,000000,2.37,2.37,2.29,2.31,18011,0
+REAX.US,D,20220325,000000,2.29,2.38,2.27,2.27,47578,0
+REAX.US,D,20220328,000000,2.27,2.3195,2.2,2.2,66554,0
+REAX.US,D,20220329,000000,2.22,2.305,2.22,2.28,44333,0
+REAX.US,D,20220330,000000,2.32,2.37,2.26,2.28,74079,0
+REAX.US,D,20220331,000000,2.31,2.32,2.25,2.27,28552,0
+REAX.US,D,20220401,000000,2.28,2.36,2.27,2.36,64815,0
+REAX.US,D,20220404,000000,2.29,2.41,2.28,2.39,95552,0
+REAX.US,D,20220405,000000,2.31,2.4,2.31,2.34,89733,0
+REAX.US,D,20220406,000000,2.3,2.37,2.2401,2.33,76869,0
+REAX.US,D,20220407,000000,2.31,2.31,2.17,2.195,47771,0
+REAX.US,D,20220408,000000,2.16,2.29,2.16,2.24,59466,0
+REAX.US,D,20220411,000000,2.24,2.25,2.19,2.19,50601,0
+REAX.US,D,20220412,000000,2.16,2.305,2.16,2.26,35606,0
+REAX.US,D,20220413,000000,2.29,2.29,2.2345,2.27,44165,0
+REAX.US,D,20220414,000000,2.24,2.3345,2.2208,2.27,44592,0
+REAX.US,D,20220418,000000,2.24,2.2704,2.08,2.09,96413,0
+REAX.US,D,20220419,000000,2.12,2.1681,2.06,2.1,22546,0
+REAX.US,D,20220420,000000,2.1,2.1,2.03,2.085,39412,0
+REAX.US,D,20220421,000000,2.05,2.0699,1.95,1.97,131977,0
+REAX.US,D,20220422,000000,2.05,2.05,1.9,1.95,135599,0
+REAX.US,D,20220425,000000,1.93,2.02,1.9,1.96,80851,0
+REAX.US,D,20220426,000000,1.89,1.95,1.86,1.94,42178,0
+REAX.US,D,20220427,000000,1.99,1.99,1.93,1.95,43702,0
+REAX.US,D,20220428,000000,1.94,1.9899,1.94,1.95,56158,0
+REAX.US,D,20220429,000000,1.97,1.9999,1.87,1.91,63094,0
+REAX.US,D,20220502,000000,1.86,1.9,1.76,1.82,183278,0
+REAX.US,D,20220503,000000,1.8,1.82,1.57,1.6,285050,0
+REAX.US,D,20220504,000000,1.62,1.71,1.6,1.68,92687,0
+REAX.US,D,20220505,000000,1.71,1.82,1.65,1.81,99878,0
+REAX.US,D,20220506,000000,1.85,1.9,1.78,1.85,149523,0
+REAX.US,D,20220509,000000,1.96,1.96,1.81,1.87,95297,0
+REAX.US,D,20220510,000000,1.81,1.9,1.8,1.84,40343,0
+REAX.US,D,20220511,000000,1.84,1.84,1.72,1.77,117505,0
+REAX.US,D,20220512,000000,1.72,1.72,1.64,1.67,55004,0
+REAX.US,D,20220513,000000,1.65,1.75,1.63,1.72,56709,0
+REAX.US,D,20220516,000000,1.73,1.77,1.62,1.66,26441,0
+REAX.US,D,20220517,000000,1.67,1.69,1.6413,1.66,16332,0
+REAX.US,D,20220518,000000,1.66,1.7,1.62,1.6384,61103,0
+REAX.US,D,20220519,000000,1.6,1.6899,1.58,1.58,21564,0
+REAX.US,D,20220520,000000,1.57,1.61,1.5401,1.58,51243,0
+REAX.US,D,20220523,000000,1.59,1.68,1.58,1.63,52809,0
+REAX.US,D,20220524,000000,1.6,1.6026,1.5,1.5,55454,0
+REAX.US,D,20220525,000000,1.43,1.5,1.41,1.44,91206,0
+REAX.US,D,20220526,000000,1.42,1.5,1.4179,1.46,95371,0
+REAX.US,D,20220527,000000,1.46,1.5493,1.44,1.52,44012,0
+REAX.US,D,20220531,000000,1.64,1.64,1.45,1.49,59415,0
+REAX.US,D,20220601,000000,1.55,1.55,1.4429,1.485,30227,0
+REAX.US,D,20220602,000000,1.5,1.5,1.4531,1.48,90507,0
+REAX.US,D,20220603,000000,1.48,1.4896,1.43,1.44,54271,0
+REAX.US,D,20220606,000000,1.44,1.49,1.4101,1.44,66003,0
+REAX.US,D,20220607,000000,1.44,1.45,1.4,1.41,48342,0
+REAX.US,D,20220608,000000,1.43,1.43,1.36,1.38,50419,0
+REAX.US,D,20220609,000000,1.3868,1.3868,1.3,1.35,55284,0
+REAX.US,D,20220610,000000,1.31,1.34,1.23,1.27,83590,0
+REAX.US,D,20220613,000000,1.24,1.25,1.07,1.1868,194285,0
+REAX.US,D,20220614,000000,1.13,1.1843,1,1.04,155405,0
+REAX.US,D,20220615,000000,1.08,1.22,1.06,1.17,96747,0
+REAX.US,D,20220616,000000,1.22,1.25,1.16,1.22,61340,0
+REAX.US,D,20220617,000000,1.12,1.1881,1.11,1.14,49641,0
+REAX.US,D,20220621,000000,1.2,1.2,1.1001,1.13,54857,0
+REAX.US,D,20220622,000000,1.1,1.17,1.1,1.16,25991,0
+REAX.US,D,20220623,000000,1.19,1.25,1.14,1.18,69078,0
+REAX.US,D,20220624,000000,1.21,1.25,1.16,1.23,70073,0
+REAX.US,D,20220627,000000,1.29,1.3,1.2001,1.27,48149,0
+REAX.US,D,20220628,000000,1.23,1.51,1.21,1.5,95435,0
+REAX.US,D,20220629,000000,1.6,1.6,1.5,1.56,50365,0
+REAX.US,D,20220630,000000,1.55,1.55,1.48,1.52,81922,0
+REAX.US,D,20220701,000000,1.58,1.74,1.525,1.7,100606,0
+REAX.US,D,20220705,000000,1.65,1.65,1.45,1.59,81418,0
+REAX.US,D,20220706,000000,1.64,1.64,1.51,1.53,44056,0
+REAX.US,D,20220707,000000,1.59,1.6587,1.5,1.65,95825,0
+REAX.US,D,20220708,000000,1.61,1.64,1.57,1.62,44804,0
+REAX.US,D,20220711,000000,1.57,1.65,1.56,1.56,37962,0
+REAX.US,D,20220712,000000,1.55,1.61,1.55,1.56,25541,0
+REAX.US,D,20220713,000000,1.51,1.5599,1.5,1.52,12441,0
+REAX.US,D,20220714,000000,1.46,1.54,1.4302,1.51,22450,0
+REAX.US,D,20220715,000000,1.5,1.5399,1.47,1.5,18936,0
+REAX.US,D,20220718,000000,1.57,1.5899,1.5007,1.57,18418,0
+REAX.US,D,20220719,000000,1.64,1.64,1.55,1.56,18596,0
+REAX.US,D,20220720,000000,1.62,1.62,1.53,1.55,6702,0
+REAX.US,D,20220721,000000,1.52,1.53,1.49,1.5,28372,0
+REAX.US,D,20220722,000000,1.65,1.65,1.48,1.49,50725,0
+REAX.US,D,20220725,000000,1.49,1.55,1.46,1.48,50997,0
+REAX.US,D,20220726,000000,1.51,1.53,1.45,1.48,23968,0
+REAX.US,D,20220727,000000,1.45,1.5364,1.45,1.46,13239,0
+REAX.US,D,20220728,000000,1.47,1.6,1.46,1.6,22149,0
+REAX.US,D,20220729,000000,1.48,1.59,1.47,1.48,37170,0
+REAX.US,D,20220801,000000,1.52,1.5732,1.47,1.535,43286,0
+REAX.US,D,20220802,000000,1.55,1.55,1.48,1.49,37811,0
+REAX.US,D,20220803,000000,1.49,1.56,1.49,1.52,30206,0
+REAX.US,D,20220804,000000,1.57,1.63,1.51,1.52,103763,0
+REAX.US,D,20220805,000000,1.52,1.63,1.52,1.53,87301,0
+REAX.US,D,20220808,000000,1.64,1.6499,1.55,1.64,102308,0
+REAX.US,D,20220809,000000,1.54,1.64,1.54,1.6,41023,0
+REAX.US,D,20220810,000000,1.61,1.9,1.61,1.82,182925,0
+REAX.US,D,20220811,000000,1.81,2.25,1.81,1.9,337334,0
+REAX.US,D,20220812,000000,1.99,1.99,1.8101,1.93,89593,0
+REAX.US,D,20220815,000000,1.98,1.98,1.84,1.94,98018,0
+REAX.US,D,20220816,000000,1.99,1.99,1.81,1.85,37955,0
+REAX.US,D,20220817,000000,1.77,1.92,1.75,1.79,46922,0
+REAX.US,D,20220818,000000,1.75,1.9,1.71,1.86,73611,0
+REAX.US,D,20220819,000000,1.88,2,1.805,2,110509,0
+REAX.US,D,20220822,000000,1.94,1.9699,1.87,1.96,50416,0
+REAX.US,D,20220823,000000,1.96,2.05,1.87,2.02,56583,0
+REAX.US,D,20220824,000000,2.09,2.09,1.9,2,75551,0
+REAX.US,D,20220825,000000,1.95,1.9774,1.88,1.88,58789,0
+REAX.US,D,20220826,000000,1.88,1.93,1.82,1.87,67409,0
+REAX.US,D,20220829,000000,1.94,1.94,1.83,1.83,17948,0
+REAX.US,D,20220830,000000,1.87,1.87,1.77,1.77,36484,0
+REAX.US,D,20220831,000000,1.85,1.87,1.7,1.73,107625,0
+REAX.US,D,20220901,000000,1.74,1.76,1.71,1.73,45842,0
+REAX.US,D,20220902,000000,1.66,1.9,1.66,1.86,105551,0
+REAX.US,D,20220906,000000,1.9,1.9,1.84,1.9,65778,0
+REAX.US,D,20220907,000000,1.78,1.92,1.78,1.9,33972,0
+REAX.US,D,20220908,000000,1.84,1.96,1.84,1.88,43161,0
+REAX.US,D,20220909,000000,1.92,1.9499,1.87,1.9,45236,0
+REAX.US,D,20220912,000000,1.9,1.9829,1.83,1.86,36805,0
+REAX.US,D,20220913,000000,1.83,1.89,1.8053,1.82,49579,0
+REAX.US,D,20220914,000000,1.86,1.87,1.8,1.87,26938,0
+REAX.US,D,20220915,000000,1.82,1.9,1.79,1.8,39660,0
+REAX.US,D,20220916,000000,1.79,1.89,1.7825,1.81,30901,0
+REAX.US,D,20220919,000000,1.76,1.82,1.71,1.71,53318,0
+REAX.US,D,20220920,000000,1.68,1.76,1.63,1.63,37746,0
+REAX.US,D,20220921,000000,1.6,1.65,1.53,1.53,64031,0
+REAX.US,D,20220922,000000,1.51,1.5299,1.32,1.46,113669,0
+REAX.US,D,20220923,000000,1.53,1.53,1.3505,1.36,100458,0
+REAX.US,D,20220926,000000,1.31,1.4638,1.31,1.38,52146,0
+REAX.US,D,20220927,000000,1.35,1.465,1.31,1.465,61071,0
+REAX.US,D,20220928,000000,1.52,1.63,1.4347,1.56,33114,0
+REAX.US,D,20220929,000000,1.57,1.63,1.461,1.49,30722,0
+REAX.US,D,20220930,000000,1.4501,1.6099,1.4301,1.44,52379,0
+REAX.US,D,20221003,000000,1.41,1.58,1.41,1.5,47160,0
+REAX.US,D,20221004,000000,1.45,1.6868,1.45,1.56,101728,0
+REAX.US,D,20221005,000000,1.59,1.65,1.5,1.54,32365,0
+REAX.US,D,20221006,000000,1.52,1.58,1.42,1.56,33006,0
+REAX.US,D,20221007,000000,1.5,1.64,1.48,1.56,54537,0
+REAX.US,D,20221010,000000,1.54,1.54,1.49,1.52,14343,0
+REAX.US,D,20221011,000000,1.5,1.55,1.48,1.5,16550,0
+REAX.US,D,20221012,000000,1.49,1.58,1.49,1.54,19004,0
+REAX.US,D,20221013,000000,1.57,1.585,1.51,1.56,16534,0
+REAX.US,D,20221014,000000,1.55,1.58,1.52,1.53,23936,0
+REAX.US,D,20221017,000000,1.56,1.59,1.56,1.57,27279,0
+REAX.US,D,20221018,000000,1.56,1.61,1.55,1.55,39546,0
+REAX.US,D,20221019,000000,1.57,1.57,1.51,1.51,24107,0
+REAX.US,D,20221020,000000,1.51,1.53,1.5,1.5,29936,0
+REAX.US,D,20221021,000000,1.5,1.5,1.44,1.46,34793,0
+REAX.US,D,20221024,000000,1.45,1.45,1.35,1.36,31187,0
+REAX.US,D,20221025,000000,1.36,1.42,1.36,1.39,29433,0
+REAX.US,D,20221026,000000,1.39,1.48,1.38,1.48,26330,0
+REAX.US,D,20221027,000000,1.47,1.5,1.4616,1.47,29379,0
+REAX.US,D,20221028,000000,1.47,1.53,1.47,1.49,84533,0
+REAX.US,D,20221031,000000,1.49,1.4915,1.43,1.45,25287,0
+REAX.US,D,20221101,000000,1.49,1.5,1.45,1.48,21127,0
+REAX.US,D,20221102,000000,1.46,1.5,1.46,1.47,33277,0
+REAX.US,D,20221103,000000,1.5,1.5,1.455,1.47,80170,0
+REAX.US,D,20221104,000000,1.49,1.49,1.42,1.42,64518,0
+REAX.US,D,20221107,000000,1.45,1.4874,1.4093,1.48,50579,0
+REAX.US,D,20221108,000000,1.43,1.5,1.4,1.4,88773,0
+REAX.US,D,20221109,000000,1.4,1.48,1.27,1.31,90005,0
+REAX.US,D,20221110,000000,1.26,1.48,1.26,1.4,81150,0
+REAX.US,D,20221111,000000,1.38,1.45,1.35,1.35,40839,0
+REAX.US,D,20221114,000000,1.3,1.41,1.3,1.35,66792,0
+REAX.US,D,20221115,000000,1.38,1.4,1.38,1.39,91287,0
+REAX.US,D,20221116,000000,1.39,1.39,1.33,1.35,41085,0
+REAX.US,D,20221117,000000,1.35,1.36,1.3,1.32,110881,0
+REAX.US,D,20221118,000000,1.32,1.35,1.28,1.295,69495,0
+REAX.US,D,20221121,000000,1.28,1.3199,1.28,1.3,38984,0
+REAX.US,D,20221122,000000,1.29,1.32,1.26,1.28,49029,0
+REAX.US,D,20221123,000000,1.2,1.3075,1.2,1.29,107076,0
+REAX.US,D,20221125,000000,1.27,1.32,1.27,1.31,11079,0
+REAX.US,D,20221128,000000,1.3,1.32,1.27,1.27,22435,0
+REAX.US,D,20221129,000000,1.3014,1.3014,1.22,1.2515,95508,0
+REAX.US,D,20221130,000000,1.27,1.27,1.22,1.25,126375,0
+REAX.US,D,20221201,000000,1.29,1.3,1.23,1.24,49653,0
+REAX.US,D,20221202,000000,1.24,1.29,1.24,1.25,58799,0
+REAX.US,D,20221205,000000,1.29,1.35,1.21,1.26,112271,0
+REAX.US,D,20221206,000000,1.24,1.2583,1.24,1.24,27956,0
+REAX.US,D,20221207,000000,1.3,1.3,1.27,1.29,31775,0
+REAX.US,D,20221208,000000,1.28,1.3,1.22,1.25,48937,0
+REAX.US,D,20221209,000000,1.25,1.28,1.21,1.24,44534,0
+REAX.US,D,20221212,000000,1.24,1.28,1.21,1.22,145892,0
+REAX.US,D,20221213,000000,1.34,1.34,1.22,1.24,285423,0
+REAX.US,D,20221214,000000,1.25,1.3138,1.24,1.26,55912,0
+REAX.US,D,20221215,000000,1.22,1.2989,1.2,1.2,49613,0
+REAX.US,D,20221216,000000,1.2,1.24,1.16,1.17,112041,0
+REAX.US,D,20221219,000000,1.24,1.26,1.2103,1.25,87805,0
+REAX.US,D,20221220,000000,1.24,1.25,1.165,1.18,29476,0
+REAX.US,D,20221221,000000,1.17,1.19,1.13,1.13,65803,0
+REAX.US,D,20221222,000000,1.13,1.22,1.07,1.2,132511,0
+REAX.US,D,20221223,000000,1.19,1.19,1.0769,1.09,109557,0
+REAX.US,D,20221227,000000,1.15,1.1611,1.1247,1.15,105513,0
+REAX.US,D,20221228,000000,1.15,1.1846,1.05,1.12,69209,0
+REAX.US,D,20221229,000000,1.12,1.14,1.07,1.07,100677,0
+REAX.US,D,20221230,000000,1.1,1.15,1.05,1.05,180394,0
+REAX.US,D,20230103,000000,1,1.105,1,1.09,203879,0
+REAX.US,D,20230104,000000,1.13,1.19,1.1,1.18,50890,0
+REAX.US,D,20230105,000000,1.22,1.2529,1.1701,1.25,61391,0
+REAX.US,D,20230106,000000,1.23,1.27,1.23,1.24,35684,0
+REAX.US,D,20230109,000000,1.2,1.2799,1.2,1.2,76745,0
+REAX.US,D,20230110,000000,1.21,1.3,1.11,1.28,48529,0
+REAX.US,D,20230111,000000,1.29,1.2949,1.25,1.26,29397,0
+REAX.US,D,20230112,000000,1.26,1.3,1.24,1.29,61247,0
+REAX.US,D,20230113,000000,1.3,1.3,1.2611,1.29,22582,0
+REAX.US,D,20230117,000000,1.3,1.3,1.26,1.3,77953,0
+REAX.US,D,20230118,000000,1.3,1.35,1.26,1.28,17561,0
+REAX.US,D,20230119,000000,1.36,1.36,1.26,1.28,22280,0
+REAX.US,D,20230120,000000,1.28,1.3,1.28,1.2801,14624,0
+REAX.US,D,20230123,000000,1.34,1.35,1.27,1.32,61236,0
+REAX.US,D,20230124,000000,1.34,1.36,1.26,1.36,52901,0
+REAX.US,D,20230125,000000,1.35,1.37,1.3,1.3,52593,0
+REAX.US,D,20230126,000000,1.3,1.36,1.3,1.35,95078,0
+REAX.US,D,20230127,000000,1.39,1.42,1.355,1.41,72836,0
+REAX.US,D,20230130,000000,1.4,1.4166,1.37,1.38,35267,0
+REAX.US,D,20230131,000000,1.38,1.4196,1.36,1.37,33902,0
+REAX.US,D,20230201,000000,1.37,1.38,1.32,1.32,136051,0
+REAX.US,D,20230202,000000,1.38,1.38,1.33,1.35,32068,0
+REAX.US,D,20230203,000000,1.32,1.4,1.32,1.36,143771,0
+REAX.US,D,20230206,000000,1.39,1.45,1.365,1.43,106396,0
+REAX.US,D,20230207,000000,1.5,1.5,1.37,1.39,151399,0
+REAX.US,D,20230208,000000,1.43,1.45,1.38,1.43,50891,0
+REAX.US,D,20230209,000000,1.49,1.49,1.33,1.42,118965,0
+REAX.US,D,20230210,000000,1.42,1.43,1.42,1.43,9039,0
+REAX.US,D,20230213,000000,1.42,1.44,1.3975,1.43,51634,0
+REAX.US,D,20230214,000000,1.43,1.43,1.4,1.42,14687,0
+REAX.US,D,20230215,000000,1.4121,1.4207,1.4,1.405,13430,0
+REAX.US,D,20230216,000000,1.33,1.42,1.3,1.42,59470,0
+REAX.US,D,20230217,000000,1.41,1.41,1.37,1.4,14519,0
+REAX.US,D,20230221,000000,1.39,1.3901,1.3,1.3,36868,0
+REAX.US,D,20230222,000000,1.27,1.32,1.27,1.27,53310,0
+REAX.US,D,20230223,000000,1.31,1.3487,1.25,1.28,32606,0
+REAX.US,D,20230224,000000,1.23,1.2699,1.23,1.23,36247,0
+REAX.US,D,20230227,000000,1.38,1.38,1.25,1.37,23459,0
+REAX.US,D,20230228,000000,1.27,1.45,1.27,1.39,88770,0
+REAX.US,D,20230301,000000,1.38,1.5,1.38,1.45,71413,0
+REAX.US,D,20230302,000000,1.44,1.44,1.34,1.34,19993,0
+REAX.US,D,20230303,000000,1.31,1.43,1.31,1.34,60739,0
+REAX.US,D,20230306,000000,1.4,1.4,1.34,1.38,49403,0
+REAX.US,D,20230307,000000,1.4,1.4,1.34,1.4,38241,0
+REAX.US,D,20230308,000000,1.4,1.4,1.34,1.39,41698,0
+REAX.US,D,20230309,000000,1.37,1.39,1.29,1.3,42480,0
+REAX.US,D,20230310,000000,1.31,1.39,1.31,1.38,50025,0
+REAX.US,D,20230313,000000,1.39,1.39,1.25,1.37,147549,0
+REAX.US,D,20230314,000000,1.35,1.3899,1.3,1.3,45649,0
+REAX.US,D,20230315,000000,1.32,1.33,1.25,1.265,82819,0
+REAX.US,D,20230316,000000,1.31,1.4,1.2728,1.31,50880,0
+REAX.US,D,20230317,000000,1.28,1.35,1.25,1.25,37780,0
+REAX.US,D,20230320,000000,1.33,1.3322,1.15,1.2,128224,0
+REAX.US,D,20230321,000000,1.25,1.295,1.2319,1.26,87112,0
+REAX.US,D,20230322,000000,1.26,1.28,1.2157,1.23,71634,0
+REAX.US,D,20230323,000000,1.24,1.265,1.14,1.14,126267,0
+REAX.US,D,20230324,000000,1.17,1.23,1.13,1.18,164559,0
+REAX.US,D,20230327,000000,1.17,1.3,1.17,1.27,69239,0
+REAX.US,D,20230328,000000,1.27,1.27,1.22,1.22,39097,0
+REAX.US,D,20230329,000000,1.22,1.3,1.17,1.22,54654,0
+REAX.US,D,20230330,000000,1.18,1.26,1.18,1.21,29177,0
+REAX.US,D,20230331,000000,1.28,1.28,1.19,1.21,59984,0
+REAX.US,D,20230403,000000,1.27,1.27,1.14,1.17,183692,0
+REAX.US,D,20230404,000000,1.18,1.2682,1.17,1.18,95766,0
+REAX.US,D,20230405,000000,1.2,1.2195,1.18,1.2,70743,0
+REAX.US,D,20230406,000000,1.22,1.22,1.17,1.17,62326,0
+REAX.US,D,20230410,000000,1.17,1.26,1.16,1.19,90665,0
+REAX.US,D,20230411,000000,1.21,1.25,1.2,1.22,61577,0
+REAX.US,D,20230412,000000,1.24,1.27,1.22,1.27,63389,0
+REAX.US,D,20230413,000000,1.25,1.33,1.25,1.3,91786,0
+REAX.US,D,20230414,000000,1.28,1.37,1.28,1.32,82412,0
+REAX.US,D,20230417,000000,1.3,1.38,1.29,1.32,57974,0
+REAX.US,D,20230418,000000,1.34,1.34,1.1995,1.24,115368,0
+REAX.US,D,20230419,000000,1.23,1.23,1.1701,1.22,45259,0
+REAX.US,D,20230420,000000,1.2,1.21,1.18,1.19,37242,0
+REAX.US,D,20230421,000000,1.2,1.22,1.19,1.22,59404,0
+REAX.US,D,20230424,000000,1.22,1.25,1.19,1.2,82529,0
+REAX.US,D,20230425,000000,1.1999,1.21,1.19,1.19,26582,0
+REAX.US,D,20230426,000000,1.18,1.23,1.18,1.2,76652,0
+REAX.US,D,20230427,000000,1.18,1.215,1.1702,1.18,112353,0
+REAX.US,D,20230428,000000,1.2,1.21,1.19,1.19,41616,0
+REAX.US,D,20230501,000000,1.18,1.21,1.18,1.19,53080,0
+REAX.US,D,20230502,000000,1.21,1.215,1.17,1.2,100212,0
+REAX.US,D,20230503,000000,1.18,1.24,1.18,1.18,98356,0
+REAX.US,D,20230504,000000,1.19,1.22,1.18,1.19,65895,0
+REAX.US,D,20230505,000000,1.22,1.249,1.1999,1.22,125767,0
+REAX.US,D,20230508,000000,1.23,1.23,1.16,1.19,122378,0
+REAX.US,D,20230509,000000,1.17,1.21,1.16,1.17,36260,0
+REAX.US,D,20230510,000000,1.16,1.22,1.16,1.22,93461,0
+REAX.US,D,20230511,000000,1.21,1.2177,1.09,1.15,292574,0
+REAX.US,D,20230512,000000,1.13,1.22,1.13,1.22,180304,0
+REAX.US,D,20230515,000000,1.23,1.23,1.1,1.17,240345,0
+REAX.US,D,20230516,000000,1.16,1.21,1.14,1.2,92454,0
+REAX.US,D,20230517,000000,1.18,1.21,1.18,1.18,37757,0
+REAX.US,D,20230518,000000,1.2,1.2298,1.13,1.18,203455,0
+REAX.US,D,20230519,000000,1.21,1.21,1.15,1.19,211244,0
+REAX.US,D,20230522,000000,1.16,1.16,1.12,1.13,89967,0
+REAX.US,D,20230523,000000,1.17,1.2,1.15,1.19,151281,0
+REAX.US,D,20230524,000000,1.2,1.2,1.145,1.2,124076,0
+REAX.US,D,20230525,000000,1.16,1.1931,1.16,1.17,31020,0
+REAX.US,D,20230526,000000,1.17,1.335,1.17,1.3,293633,0
+REAX.US,D,20230530,000000,1.32,1.33,1.2501,1.31,113790,0
+REAX.US,D,20230531,000000,1.29,1.34,1.26,1.28,622480,0
+REAX.US,D,20230601,000000,1.34,1.34,1.25,1.25,45972,0
+REAX.US,D,20230602,000000,1.25,1.275,1.23,1.27,67663,0
+REAX.US,D,20230605,000000,1.25,1.29,1.2301,1.26,88475,0
+REAX.US,D,20230606,000000,1.26,1.34,1.25,1.32,151889,0
+REAX.US,D,20230607,000000,1.32,1.39,1.27,1.33,111099,0
+REAX.US,D,20230608,000000,1.3101,1.41,1.3101,1.41,111727,0
+REAX.US,D,20230609,000000,1.43,1.43,1.35,1.4,97233,0
+REAX.US,D,20230612,000000,1.4,1.4091,1.32,1.33,70465,0
+REAX.US,D,20230613,000000,1.38,1.39,1.32,1.38,69292,0
+REAX.US,D,20230614,000000,1.44,1.44,1.38,1.42,94815,0
+REAX.US,D,20230615,000000,1.41,1.6,1.405,1.53,530638,0
+REAX.US,D,20230616,000000,1.54,1.75,1.48,1.72,307411,0
+REAX.US,D,20230620,000000,1.73,1.85,1.69,1.82,332659,0
+REAX.US,D,20230621,000000,1.82,1.9,1.8,1.84,240893,0
+REAX.US,D,20230622,000000,1.86,1.9,1.825,1.9,112865,0
+REAX.US,D,20230623,000000,1.9,1.9,1.67,1.74,277444,0
+REAX.US,D,20230626,000000,1.77,1.8,1.67,1.67,149578,0
+REAX.US,D,20230627,000000,1.65,1.76,1.62,1.73,82095,0
+REAX.US,D,20230628,000000,1.69,1.83,1.69,1.76,109123,0
+REAX.US,D,20230629,000000,1.8,1.89,1.77,1.89,158328,0
+REAX.US,D,20230630,000000,1.9,1.93,1.86,1.91,177977,0
+REAX.US,D,20230703,000000,1.92,1.92,1.84,1.9,151701,0
+REAX.US,D,20230705,000000,1.92,1.98,1.88,1.98,108928,0
+REAX.US,D,20230706,000000,1.99,1.99,1.88,1.91,123611,0
+REAX.US,D,20230707,000000,1.9,1.95,1.86,1.9,127217,0
+REAX.US,D,20230710,000000,1.9,1.95,1.86,1.87,74471,0
+REAX.US,D,20230711,000000,1.86,1.92,1.58,1.81,210350,0
+REAX.US,D,20230712,000000,1.83,1.89,1.82,1.84,89371,0
+REAX.US,D,20230713,000000,1.84,1.95,1.84,1.88,78796,0
+REAX.US,D,20230714,000000,1.85,1.89,1.75,1.75,117009,0
+REAX.US,D,20230717,000000,1.71,1.71,1.55,1.6,246396,0
+REAX.US,D,20230718,000000,1.61,1.79,1.61,1.78,119707,0
+REAX.US,D,20230719,000000,1.79,1.88,1.78,1.82,91236,0
+REAX.US,D,20230720,000000,1.8,1.84,1.71,1.71,94300,0
+REAX.US,D,20230721,000000,1.72,1.79,1.7118,1.77,91549,0
+REAX.US,D,20230724,000000,1.75,1.815,1.67,1.79,38075,0
+REAX.US,D,20230725,000000,1.77,1.81,1.66,1.73,102244,0
+REAX.US,D,20230726,000000,1.75,1.77,1.713,1.73,22508,0
+REAX.US,D,20230727,000000,1.72,1.76,1.64,1.68,69375,0
+REAX.US,D,20230728,000000,1.69,1.7181,1.66,1.69,121607,0
+REAX.US,D,20230731,000000,1.66,1.7,1.64,1.67,56785,0
+REAX.US,D,20230801,000000,1.65,1.6798,1.62,1.64,76453,0
+REAX.US,D,20230802,000000,1.64,1.66,1.6,1.66,32956,0
+REAX.US,D,20230803,000000,1.65,1.65,1.6,1.63,39433,0
+REAX.US,D,20230804,000000,1.63,1.68,1.62,1.64,30123,0
+REAX.US,D,20230807,000000,1.63,1.66,1.61,1.61,27495,0
+REAX.US,D,20230808,000000,1.63,1.63,1.56,1.59,49530,0
+REAX.US,D,20230809,000000,1.65,1.865,1.65,1.83,241317,0
+REAX.US,D,20230810,000000,1.76,1.97,1.76,1.88,270693,0
+REAX.US,D,20230811,000000,1.86,1.9,1.78,1.78,67694,0
+REAX.US,D,20230814,000000,1.71,1.82,1.66,1.76,127891,0
+REAX.US,D,20230815,000000,1.78,1.88,1.7301,1.8,106627,0
+REAX.US,D,20230816,000000,1.77,1.79,1.71,1.72,118085,0
+REAX.US,D,20230817,000000,1.72,1.75,1.61,1.61,130743,0
+REAX.US,D,20230818,000000,1.68,1.73,1.66,1.68,164755,0
+REAX.US,D,20230821,000000,1.67,1.75,1.63,1.75,90635,0
+REAX.US,D,20230822,000000,1.75,1.82,1.69,1.82,89239,0
+REAX.US,D,20230823,000000,1.83,1.85,1.78,1.85,103370,0
+REAX.US,D,20230824,000000,1.85,1.85,1.81,1.85,37698,0
+REAX.US,D,20230825,000000,1.85,1.8665,1.79,1.82,140544,0
+REAX.US,D,20230828,000000,1.82,1.87,1.82,1.86,119216,0
+REAX.US,D,20230829,000000,1.86,1.87,1.84,1.87,44721,0
+REAX.US,D,20230830,000000,1.8,1.84,1.76,1.79,147639,0
+REAX.US,D,20230831,000000,1.79,1.85,1.77,1.8,112057,0
+REAX.US,D,20230901,000000,1.79,1.85,1.76,1.82,87747,0
+REAX.US,D,20230905,000000,1.81,1.87,1.78,1.85,133339,0
+REAX.US,D,20230906,000000,1.82,1.86,1.77,1.84,61044,0
+REAX.US,D,20230907,000000,1.84,1.86,1.82,1.83,31302,0
+REAX.US,D,20230908,000000,1.84,1.84,1.79,1.8,70015,0
+REAX.US,D,20230911,000000,1.8,1.85,1.69,1.75,128247,0
+REAX.US,D,20230912,000000,1.73,1.77,1.69,1.74,99325,0
+REAX.US,D,20230913,000000,1.77,1.78,1.65,1.7,141805,0
+REAX.US,D,20230914,000000,1.67,1.76,1.6516,1.74,205823,0
+REAX.US,D,20230915,000000,1.74,1.76,1.71,1.75,137287,0
+REAX.US,D,20230918,000000,1.69,1.75,1.64,1.68,54809,0
+REAX.US,D,20230919,000000,1.66,1.74,1.6,1.62,191882,0
+REAX.US,D,20230920,000000,1.69,1.73,1.62,1.68,38854,0
+REAX.US,D,20230921,000000,1.62,1.71,1.6,1.6,144247,0
+REAX.US,D,20230922,000000,1.62,1.63,1.55,1.59,135345,0
+REAX.US,D,20230925,000000,1.58,1.67,1.58,1.59,23188,0
+REAX.US,D,20230926,000000,1.6,1.6499,1.52,1.575,113787,0
+REAX.US,D,20230927,000000,1.57,1.62,1.55,1.57,85068,0
+REAX.US,D,20230928,000000,1.57,1.6193,1.47,1.49,108402,0
+REAX.US,D,20230929,000000,1.48,1.5288,1.37,1.45,159396,0
+REAX.US,D,20231002,000000,1.47,1.5197,1.41,1.47,97363,0
+REAX.US,D,20231003,000000,1.45,1.6,1.45,1.59,59762,0
+REAX.US,D,20231004,000000,1.55,1.67,1.5,1.5,86901,0
+REAX.US,D,20231005,000000,1.46,1.63,1.46,1.54,66260,0
+REAX.US,D,20231006,000000,1.53,1.6,1.5,1.59,56587,0
+REAX.US,D,20231009,000000,1.5,1.57,1.47,1.47,63142,0
+REAX.US,D,20231010,000000,1.49,1.6,1.45,1.47,98360,0
+REAX.US,D,20231011,000000,1.51,1.5281,1.43,1.5,81258,0
+REAX.US,D,20231012,000000,1.49,1.59,1.49,1.51,47906,0
+REAX.US,D,20231013,000000,1.51,1.55,1.49,1.49,50509,0
+REAX.US,D,20231016,000000,1.47,1.56,1.4,1.4,81034,0
+REAX.US,D,20231017,000000,1.42,1.4953,1.4006,1.48,81716,0
+REAX.US,D,20231018,000000,1.5,1.55,1.47,1.53,76062,0
+REAX.US,D,20231019,000000,1.53,1.53,1.44,1.5,70656,0
+REAX.US,D,20231020,000000,1.49,1.52,1.48,1.48,55249,0
+REAX.US,D,20231023,000000,1.48,1.5,1.4,1.47,158742,0
+REAX.US,D,20231024,000000,1.5,1.5,1.41,1.45,89366,0
+REAX.US,D,20231025,000000,1.44,1.47,1.4,1.45,60205,0
+REAX.US,D,20231026,000000,1.44,1.4719,1.42,1.44,44741,0
+REAX.US,D,20231027,000000,1.42,1.5,1.42,1.43,100607,0
+REAX.US,D,20231030,000000,1.42,1.5,1.418,1.45,78229,0
+REAX.US,D,20231031,000000,1.43,1.48,1.36,1.38,126547,0
+REAX.US,D,20231101,000000,1.4,1.49,1.4,1.47,57550,0
+REAX.US,D,20231102,000000,1.45,1.53,1.43,1.43,180360,0
+REAX.US,D,20231103,000000,1.42,1.52,1.42,1.5,78020,0
+REAX.US,D,20231106,000000,1.5,1.53,1.4,1.4,190214,0
+REAX.US,D,20231107,000000,1.41,1.525,1.31,1.45,133445,0
+REAX.US,D,20231108,000000,1.5,1.54,1.38,1.52,205819,0
+REAX.US,D,20231109,000000,1.46,1.5155,1.38,1.4,297386,0
+REAX.US,D,20231110,000000,1.43,1.55,1.4,1.47,176553,0
+REAX.US,D,20231113,000000,1.47,1.48,1.4,1.4,99047,0
+REAX.US,D,20231114,000000,1.42,1.5,1.41,1.42,89356,0
+REAX.US,D,20231115,000000,1.42,1.4299,1.3,1.34,163246,0
+REAX.US,D,20231116,000000,1.38,1.4244,1.36,1.38,69653,0
+REAX.US,D,20231117,000000,1.37,1.42,1.37,1.39,69871,0
+REAX.US,D,20231120,000000,1.36,1.4144,1.3,1.32,73822,0
+REAX.US,D,20231121,000000,1.34,1.41,1.32,1.38,59431,0
+REAX.US,D,20231122,000000,1.36,1.43,1.36,1.4,93683,0
+REAX.US,D,20231124,000000,1.43,1.45,1.42,1.45,43415,0
+REAX.US,D,20231127,000000,1.42,1.45,1.36,1.41,88360,0
+REAX.US,D,20231128,000000,1.43,1.45,1.4,1.44,61421,0
+REAX.US,D,20231129,000000,1.4,1.4658,1.4,1.4,69024,0
+REAX.US,D,20231130,000000,1.41,1.48,1.36,1.39,119266,0
+REAX.US,D,20231201,000000,1.36,1.41,1.36,1.37,64718,0
+REAX.US,D,20231204,000000,1.36,1.41,1.36,1.375,59202,0
+REAX.US,D,20231205,000000,1.36,1.39,1.34,1.36,47962,0
+REAX.US,D,20231206,000000,1.35,1.38,1.35,1.37,59929,0
+REAX.US,D,20231207,000000,1.34,1.36,1.33,1.33,52554,0
+REAX.US,D,20231208,000000,1.33,1.34,1.28,1.31,160675,0
+REAX.US,D,20231211,000000,1.36,1.36,1.3,1.33,79216,0
+REAX.US,D,20231212,000000,1.35,1.37,1.32,1.36,85550,0
+REAX.US,D,20231213,000000,1.34,1.52,1.34,1.48,269481,0
+REAX.US,D,20231214,000000,1.48,1.62,1.47,1.48,222786,0
+REAX.US,D,20231215,000000,1.51,1.7,1.51,1.65,189439,0
+REAX.US,D,20231218,000000,1.61,1.68,1.56,1.64,215704,0
+REAX.US,D,20231219,000000,1.61,1.6964,1.6,1.61,91129,0
+REAX.US,D,20231220,000000,1.62,1.65,1.59,1.61,144624,0
+REAX.US,D,20231221,000000,1.61,1.61,1.53,1.54,121549,0
+REAX.US,D,20231222,000000,1.58,1.58,1.46,1.51,198957,0
+REAX.US,D,20231226,000000,1.52,1.57,1.46,1.56,62509,0
+REAX.US,D,20231227,000000,1.57,1.59,1.51,1.555,58421,0
+REAX.US,D,20231228,000000,1.56,1.63,1.56,1.6,74418,0
+REAX.US,D,20231229,000000,1.59,1.65,1.54,1.6,57551,0
+REAX.US,D,20240102,000000,1.59,1.6497,1.52,1.54,117525,0
+REAX.US,D,20240103,000000,1.57,1.68,1.54,1.65,189964,0
+REAX.US,D,20240104,000000,1.65,1.79,1.62,1.79,173862,0
+REAX.US,D,20240105,000000,1.79,1.83,1.75,1.77,252903,0
+REAX.US,D,20240108,000000,1.77,1.8,1.71,1.765,125527,0
+REAX.US,D,20240109,000000,1.77,1.89,1.71,1.82,95840,0
+REAX.US,D,20240110,000000,1.77,1.86,1.75,1.81,159302,0
+REAX.US,D,20240111,000000,1.83,2.1304,1.83,2.07,523768,0
+REAX.US,D,20240112,000000,2.1,2.24,1.96,2.23,1400491,0
+REAX.US,D,20240116,000000,2.31,2.3999,2.12,2.35,741379,0
+REAX.US,D,20240117,000000,2.35,2.5957,2.325,2.5,571198,0
+REAX.US,D,20240118,000000,2.58,2.6769,2.14,2.23,866394,0
+REAX.US,D,20240119,000000,2.23,2.48,2.16,2.39,414120,0
+REAX.US,D,20240122,000000,2.45,2.59,2.42,2.59,524762,0
+REAX.US,D,20240123,000000,2.57,2.73,2.46,2.7,610657,0
+REAX.US,D,20240124,000000,2.69,2.83,2.6,2.73,632374,0
+REAX.US,D,20240125,000000,2.81,3.13,2.75,2.82,929310,0
+REAX.US,D,20240126,000000,2.92,2.97,2.57,2.59,433393,0
+REAX.US,D,20240129,000000,2.65,2.99,2.59,2.94,801239,0
+REAX.US,D,20240130,000000,2.99,3.0499,2.8801,2.95,432211,0
+REAX.US,D,20240131,000000,2.97,3,2.82,2.85,299796,0
+REAX.US,D,20240201,000000,2.93,2.98,2.88,2.91,185599,0
+REAX.US,D,20240202,000000,2.9,2.9,2.83,2.9,251453,0
+REAX.US,D,20240205,000000,2.9,2.9,2.81,2.88,241429,0
+REAX.US,D,20240206,000000,2.88,2.9,2.85,2.89,195386,0
+REAX.US,D,20240207,000000,2.9,3.1,2.89,3.03,882119,0
+REAX.US,D,20240208,000000,3.1,3.1,2.65,2.98,549356,0
+REAX.US,D,20240209,000000,2.94,3,2.8724,2.97,327560,0
+REAX.US,D,20240212,000000,2.89,3,2.825,2.86,424279,0
+REAX.US,D,20240213,000000,2.85,2.94,2.72,2.81,353082,0
+REAX.US,D,20240214,000000,2.86,2.9,2.8,2.86,306587,0
+REAX.US,D,20240215,000000,2.87,2.98,2.81,2.96,250849,0
+REAX.US,D,20240216,000000,2.96,3.2252,2.89,3.07,843627,0
+REAX.US,D,20240220,000000,3.03,3.25,2.85,2.88,488563,0
+REAX.US,D,20240221,000000,2.85,2.98,2.85,2.89,131540,0
+REAX.US,D,20240222,000000,2.98,2.98,2.83,2.87,232699,0
+REAX.US,D,20240223,000000,2.89,2.97,2.84,2.89,131873,0
+REAX.US,D,20240226,000000,2.85,3,2.85,3,298375,0
+REAX.US,D,20240227,000000,3.09,3.09,2.895,2.95,170524,0
+REAX.US,D,20240228,000000,3.02,3.02,2.91,2.93,95508,0
+REAX.US,D,20240229,000000,2.96,3.01,2.9,2.92,238638,0
+REAX.US,D,20240301,000000,2.91,3.01,2.89,2.98,229658,0
+REAX.US,D,20240304,000000,3,3.02,2.91,2.94,137530,0
+REAX.US,D,20240305,000000,2.94,2.9599,2.85,2.87,198160,0
+REAX.US,D,20240306,000000,2.92,2.97,2.77,2.84,313159,0
+REAX.US,D,20240307,000000,3.05,3.6,3.03,3.43,2225920,0
+REAX.US,D,20240308,000000,3.42,3.52,3.3026,3.39,578632,0
+REAX.US,D,20240311,000000,3.39,3.5,3.27,3.3,746411,0
+REAX.US,D,20240312,000000,3.3,3.37,3.22,3.3,391338,0
+REAX.US,D,20240313,000000,3.27,3.38,3.23,3.23,254469,0
+REAX.US,D,20240314,000000,3.24,3.3,3.16,3.21,324293,0
+REAX.US,D,20240315,000000,3.18,3.24,2.9258,3.04,606994,0
+REAX.US,D,20240318,000000,2.94,3.03,2.46,2.7,1734335,0
+REAX.US,D,20240319,000000,2.68,2.84,2.54,2.78,435431,0
+REAX.US,D,20240320,000000,2.78,2.98,2.75,2.84,352824,0
+REAX.US,D,20240321,000000,2.88,3.01,2.81,2.95,289262,0
+REAX.US,D,20240322,000000,2.97,3,2.9,2.92,222108,0
+REAX.US,D,20240325,000000,2.97,3.03,2.9077,2.96,282861,0
+REAX.US,D,20240326,000000,2.95,3.1,2.9,3,278950,0
+REAX.US,D,20240327,000000,3.02,3.1,2.9664,3.03,329719,0
+REAX.US,D,20240328,000000,3.06,3.12,3.03,3.12,253694,0
+REAX.US,D,20240401,000000,3.09,3.24,3.01,3.12,378134,0
+REAX.US,D,20240402,000000,3.09,3.21,3.04,3.09,305296,0
+REAX.US,D,20240403,000000,3.08,3.4,3.08,3.38,586724,0
+REAX.US,D,20240404,000000,3.38,3.988,3.27,3.78,2391916,0
+REAX.US,D,20240405,000000,3.72,4.29,3.69,4.09,1999738,0
+REAX.US,D,20240408,000000,4.175,4.27,3.73,4.24,1260490,0
+REAX.US,D,20240409,000000,4.24,4.58,4.09,4.35,1170590,0
+REAX.US,D,20240410,000000,4.29,4.49,4.02,4.19,780059,0
+REAX.US,D,20240411,000000,4.39,4.39,4.04,4.31,585663,0
+REAX.US,D,20240412,000000,4.25,4.41,4.14,4.16,774878,0
+REAX.US,D,20240415,000000,4.15,4.15,3.69,3.73,909520,0
+REAX.US,D,20240416,000000,3.66,3.95,3.58,3.73,805921,0
+REAX.US,D,20240417,000000,3.67,3.72,3.28,3.36,882647,0
+REAX.US,D,20240418,000000,3.35,3.405,3.02,3.34,1181279,0
+REAX.US,D,20240419,000000,3.34,3.64,3.335,3.39,619403,0
+REAX.US,D,20240422,000000,3.35,3.6265,3.35,3.48,437164,0
+REAX.US,D,20240423,000000,3.47,3.915,3.46,3.73,697914,0
+REAX.US,D,20240424,000000,3.73,3.89,3.71,3.84,604405,0
+REAX.US,D,20240425,000000,3.76,3.83,3.65,3.7,475101,0
+REAX.US,D,20240426,000000,3.72,3.94,3.68,3.83,422195,0
+REAX.US,D,20240429,000000,3.71,3.89,3.67,3.71,358497,0
+REAX.US,D,20240430,000000,3.67,3.95,3.6601,3.86,452182,0
+REAX.US,D,20240501,000000,3.84,4.09,3.77,3.99,578511,0
+REAX.US,D,20240502,000000,4.06,4.13,3.96,4.06,705946,0
+REAX.US,D,20240503,000000,4.16,4.2152,3.94,4.07,639567,0
+REAX.US,D,20240506,000000,4.07,4.26,4.02,4.18,835390,0
+REAX.US,D,20240507,000000,4.5,5.32,4.44,5.11,4037172,0
+REAX.US,D,20240508,000000,4.76,5.32,4.76,4.98,1398042,0
+REAX.US,D,20240509,000000,5.02,5.15,4.83,4.9,897917,0
+REAX.US,D,20240510,000000,4.8,4.95,4.66,4.76,630481,0
+REAX.US,D,20240513,000000,4.8,4.9,4.71,4.81,513335,0
+REAX.US,D,20240514,000000,4.8,4.87,4.73,4.8,407549,0
+REAX.US,D,20240515,000000,5.01,5.01,4.76,5,1002295,0
+REAX.US,D,20240516,000000,5,5.2,4.95,4.97,1040981,0
+REAX.US,D,20240517,000000,4.94,5.08,4.88,5,539761,0
+REAX.US,D,20240520,000000,5,5.07,4.96,5.05,565726,0
+REAX.US,D,20240521,000000,5,5.0274,4.6615,4.79,666423,0
+REAX.US,D,20240522,000000,4.78,4.93,4.7,4.79,482926,0
+REAX.US,D,20240523,000000,4.85,4.9,4.7,4.74,512582,0
+REAX.US,D,20240524,000000,4.77,4.96,4.71,4.86,539711,0
+REAX.US,D,20240528,000000,4.85,4.99,4.7,4.75,974935,0
+REAX.US,D,20240529,000000,4.71,4.84,4.555,4.67,555541,0
+REAX.US,D,20240530,000000,4.65,4.86,4.65,4.81,617199,0
+REAX.US,D,20240531,000000,4.84,4.87,4.69,4.8,595609,0
+REAX.US,D,20240603,000000,4.8,4.88,4.47,4.55,686078,0
+REAX.US,D,20240604,000000,4.5,4.51,4.22,4.3,760821,0
+REAX.US,D,20240605,000000,4.45,4.56,4.335,4.53,428687,0
+REAX.US,D,20240606,000000,4.61,4.77,4.53,4.54,347862,0
+REAX.US,D,20240607,000000,4.5,4.6299,4.41,4.46,289088,0
+REAX.US,D,20240610,000000,4.45,4.48,4.28,4.31,523696,0
+REAX.US,D,20240611,000000,4.28,4.325,4.06,4.29,569451,0
+REAX.US,D,20240612,000000,4.32,4.445,4.29,4.31,678455,0
+REAX.US,D,20240613,000000,4.27,4.42,4.165,4.2,459094,0
+REAX.US,D,20240614,000000,4.17,4.3,4.035,4.05,481211,0
+REAX.US,D,20240617,000000,4.03,4.1499,3.94,3.99,669010,0
+REAX.US,D,20240618,000000,3.97,4.02,3.695,3.85,825052,0
+REAX.US,D,20240620,000000,3.85,3.96,3.68,3.73,585428,0
+REAX.US,D,20240621,000000,3.79,3.845,3.71,3.82,407066,0
+REAX.US,D,20240624,000000,3.82,3.97,3.73,3.81,567932,0
+REAX.US,D,20240625,000000,3.82,3.89,3.69,3.73,947898,0
+REAX.US,D,20240626,000000,3.72,3.88,3.545,3.86,755050,0
+REAX.US,D,20240627,000000,3.8,4.1596,3.75,3.91,833329,0
+REAX.US,D,20240628,000000,3.92,4.18,3.76,4.06,13719743,0
+REAX.US,D,20240701,000000,4.04,4.4,3.97,4.4,1071370,0
+REAX.US,D,20240702,000000,4.35,4.59,4.28,4.3,824048,0
+REAX.US,D,20240703,000000,4.29,4.42,4.16,4.35,338139,0
+REAX.US,D,20240705,000000,4.31,4.49,4.26,4.49,640306,0
+REAX.US,D,20240708,000000,4.48,4.59,4.37,4.58,641118,0
+REAX.US,D,20240709,000000,4.57,4.95,4.57,4.93,945348,0
+REAX.US,D,20240710,000000,4.96,5.405,4.96,5.22,2115365,0
+REAX.US,D,20240711,000000,5.3,5.42,5.13,5.28,1659661,0
+REAX.US,D,20240712,000000,5.29,5.415,5.1,5.39,999447,0
+REAX.US,D,20240715,000000,5.35,5.54,5.14,5.5,1670777,0
+REAX.US,D,20240716,000000,5.4,5.72,5.317,5.67,1651537,0
+REAX.US,D,20240717,000000,5.6,5.72,5.425,5.68,880733,0
+REAX.US,D,20240718,000000,5.71,5.82,5.39,5.42,1043708,0
+REAX.US,D,20240719,000000,5.42,5.82,5.39,5.78,859897,0
+REAX.US,D,20240722,000000,5.8,6.025,5.71,5.935,1248810,0
+REAX.US,D,20240723,000000,6,6.06,5.86,5.95,768470,0
+REAX.US,D,20240724,000000,5.86,6.0296,5.67,5.73,917978,0
+REAX.US,D,20240725,000000,5.7,5.81,5.59,5.63,949523,0
+REAX.US,D,20240726,000000,5.77,5.96,5.7,5.81,623306,0
+REAX.US,D,20240729,000000,5.82,5.99,5.7,5.76,737597,0
+REAX.US,D,20240730,000000,5.75,6,5.72,5.98,773016,0
+REAX.US,D,20240731,000000,5.9,6.108,5.89,5.95,818231,0
+REAX.US,D,20240801,000000,5.97,6.04,5.57,5.71,827371,0
+REAX.US,D,20240802,000000,5.52,5.725,5.41,5.56,802605,0
+REAX.US,D,20240805,000000,5.14,5.3981,5.01,5.27,1644218,0
+REAX.US,D,20240806,000000,5.21,5.59,5.1,5.46,1194763,0
+REAX.US,D,20240807,000000,5.98,6.2,5.23,5.45,2075048,0
+REAX.US,D,20240808,000000,5.57,6.05,5.57,5.95,1270157,0
+REAX.US,D,20240809,000000,5.9,6.03,5.59,5.92,2084482,0
+REAX.US,D,20240812,000000,5.88,5.92,5.58,5.72,1185981,0
+REAX.US,D,20240813,000000,5.75,5.95,5.74,5.83,778444,0
+REAX.US,D,20240814,000000,5.85,6,5.77,5.95,938292,0
+REAX.US,D,20240815,000000,5.95,6.23,5.89,6.1,1946408,0
+REAX.US,D,20240816,000000,6.1,6.5637,6.08,6.49,1887006,0
+REAX.US,D,20240819,000000,6.51,6.64,6.231,6.4,1089998,0
+REAX.US,D,20240820,000000,6.36,6.38,6.15,6.19,701985,0
+REAX.US,D,20240821,000000,6.23,6.31,6.13,6.14,497067,0
+REAX.US,D,20240822,000000,6.1,6.39,6.03,6.07,851694,0
+REAX.US,D,20240823,000000,6.08,6.75,6.08,6.66,2287734,0
+REAX.US,D,20240826,000000,6.67,6.67,6.3997,6.5,1207809,0
+REAX.US,D,20240827,000000,6.41,6.5,6.335,6.5,515692,0
+REAX.US,D,20240828,000000,6.47,6.55,6.29,6.47,762615,0
+REAX.US,D,20240829,000000,6.47,6.558,6.305,6.35,991825,0
+REAX.US,D,20240830,000000,6.4,6.41,6.13,6.23,655990,0
+REAX.US,D,20240903,000000,6.16,6.26,5.91,5.93,703196,0
+REAX.US,D,20240904,000000,5.9,6,5.82,5.83,623949,0
+REAX.US,D,20240905,000000,5.84,5.9,5.605,5.69,999501,0
+REAX.US,D,20240906,000000,5.6,5.66,5.375,5.47,826053,0
+REAX.US,D,20240909,000000,5.46,5.618,5.46,5.51,460994,0
+REAX.US,D,20240910,000000,5.55,5.608,5.39,5.45,571714,0
+REAX.US,D,20240911,000000,5.39,5.5557,5.345,5.48,519777,0
+REAX.US,D,20240912,000000,5.52,5.63,5.45,5.63,520665,0
+REAX.US,D,20240913,000000,5.67,5.84,5.55,5.81,904462,0
+REAX.US,D,20240916,000000,5.98,5.98,5.73,5.86,622078,0
+REAX.US,D,20240917,000000,5.86,5.98,5.78,5.87,617897,0
+REAX.US,D,20240918,000000,5.88,5.88,5.56,5.57,954332,0
+REAX.US,D,20240919,000000,5.67,5.84,5.67,5.78,465137,0
+REAX.US,D,20240920,000000,5.79,5.815,5.65,5.73,991384,0
+REAX.US,D,20240923,000000,5.75,5.78,5.45,5.6,440894,0
+REAX.US,D,20240924,000000,5.6,5.62,5.46,5.61,407415,0
+REAX.US,D,20240925,000000,5.64,5.64,5.51,5.6,432594,0
+REAX.US,D,20240926,000000,5.69,5.69,5.53,5.62,555339,0
+REAX.US,D,20240927,000000,5.66,5.67,5.51,5.53,322387,0
+REAX.US,D,20240930,000000,5.49,5.595,5.449,5.55,447160,0
+REAX.US,D,20241001,000000,5.5,5.655,5.4699,5.55,501883,0
+REAX.US,D,20241002,000000,5.56,5.91,5.56,5.68,596591,0
+REAX.US,D,20241003,000000,5.6,5.79,5.55,5.61,380595,0
+REAX.US,D,20241004,000000,5.72,5.8482,5.69,5.75,513712,0
+REAX.US,D,20241007,000000,5.71,5.71,5.18,5.2,786621,0
+REAX.US,D,20241008,000000,5.23,5.43,5.2,5.35,561921,0
+REAX.US,D,20241009,000000,5.31,5.4,5.25,5.32,426337,0
+REAX.US,D,20241010,000000,5.24,5.265,5,5.04,904885,0
+REAX.US,D,20241011,000000,5.06,5.19,5.06,5.16,393062,0
+REAX.US,D,20241014,000000,5.16,5.2801,5.16,5.24,388000,0
+REAX.US,D,20241015,000000,5.26,5.52,5.25,5.4,560972,0
+REAX.US,D,20241016,000000,5.42,5.47,5.36,5.4,435637,0
+REAX.US,D,20241017,000000,5.31,5.35,5.055,5.2,566113,0
+REAX.US,D,20241018,000000,5.2,5.286,5.0721,5.14,542501,0
+REAX.US,D,20241021,000000,5.08,5.26,5.08,5.16,363427,0
+REAX.US,D,20241022,000000,5.14,5.37,5.14,5.33,356523,0
+REAX.US,D,20241023,000000,5.31,5.42,5.14,5.18,510814,0
+REAX.US,D,20241024,000000,5.18,5.285,5.14,5.16,308388,0
+REAX.US,D,20241025,000000,5.16,5.27,5.1,5.13,486944,0
+REAX.US,D,20241028,000000,5.13,5.47,5.13,5.39,565907,0
+REAX.US,D,20241029,000000,5.35,5.45,5.3,5.35,302116,0
+REAX.US,D,20241030,000000,5.32,5.745,5.32,5.64,629099,0
+REAX.US,D,20241031,000000,5.59,5.68,5.38,5.46,564082,0
+REAX.US,D,20241101,000000,5.49,5.68,5.33,5.33,509745,0
+REAX.US,D,20241104,000000,5.34,5.44,5.25,5.3,546331,0
+REAX.US,D,20241105,000000,5.28,5.51,5.28,5.48,474515,0
+REAX.US,D,20241106,000000,5.65,5.88,5.44,5.64,998417,0
+REAX.US,D,20241107,000000,5.72,6.45,5.51,6.23,2088214,0
+REAX.US,D,20241108,000000,6.4,6.61,6.24,6.5,1704317,0
+REAX.US,D,20241111,000000,6.4,6.434,5.86,5.96,1299035,0
+REAX.US,D,20241112,000000,5.84,5.94,5.48,5.51,881630,0
+REAX.US,D,20241113,000000,5.54,5.55,5.2,5.26,992211,0
+REAX.US,D,20241114,000000,5.25,5.34,5.13,5.17,834919,0
+REAX.US,D,20241115,000000,5.24,5.24,4.93,4.95,1064480,0
+REAX.US,D,20241118,000000,4.95,5,4.72,4.84,1018793,0
+REAX.US,D,20241119,000000,4.85,5.06,4.78,4.96,918315,0
+REAX.US,D,20241120,000000,4.93,5,4.84,4.93,508729,0
+REAX.US,D,20241121,000000,4.95,5.29,4.925,5.22,979155,0
+REAX.US,D,20241122,000000,5.22,5.41,5.14,5.34,874089,0
+REAX.US,D,20241125,000000,5.4,5.56,5.365,5.49,1632727,0
+REAX.US,D,20241126,000000,5.46,5.54,5.26,5.39,680856,0
+REAX.US,D,20241127,000000,5.45,5.56,5.33,5.35,491141,0
+REAX.US,D,20241129,000000,5.36,5.44,5.25,5.26,323067,0
+REAX.US,D,20241202,000000,5.27,5.495,5.24,5.43,797197,0
+REAX.US,D,20241203,000000,5.26,5.4,5.15,5.23,672537,0
+REAX.US,D,20241204,000000,5.23,5.25,5.12,5.24,648229,0
+REAX.US,D,20241205,000000,5.21,5.5,5.205,5.43,948425,0
+REAX.US,D,20241206,000000,5.46,5.5664,5.13,5.22,1005879,0
+REAX.US,D,20241209,000000,5.31,5.4633,5.025,5.05,711239,0
+REAX.US,D,20241210,000000,5.01,5.18,5.01,5.09,688759,0
+REAX.US,D,20241211,000000,5.19,5.345,5.1701,5.28,747943,0
+REAX.US,D,20241212,000000,5.27,5.29,5.11,5.15,559680,0
+REAX.US,D,20241213,000000,5.17,5.245,5.09,5.16,913384,0
+REAX.US,D,20241216,000000,5.15,5.1953,5.01,5.03,665466,0
+REAX.US,D,20241217,000000,5,5.01,4.83,4.98,1035889,0
+REAX.US,D,20241218,000000,5.03,5.07,4.58,4.65,1150157,0
+REAX.US,D,20241219,000000,4.75,4.86,4.6,4.61,996180,0
+REAX.US,D,20241220,000000,4.54,4.78,4.442,4.71,1365098,0
+REAX.US,D,20241223,000000,4.73,4.74,4.5,4.67,881015,0
+REAX.US,D,20241224,000000,4.7,4.79,4.6,4.79,364433,0
+REAX.US,D,20241226,000000,4.72,4.92,4.72,4.82,501156,0
+REAX.US,D,20241227,000000,4.92,4.92,4.68,4.73,680278,0
+REAX.US,D,20241230,000000,4.68,4.9,4.58,4.82,506701,0
+REAX.US,D,20241231,000000,4.82,4.905,4.57,4.6,792594,0
+REAX.US,D,20250102,000000,4.6,4.7,4.51,4.6,850057,0
+REAX.US,D,20250103,000000,4.55,4.705,4.32,4.48,1088430,0
+REAX.US,D,20250106,000000,4.55,4.628,4.34,4.44,1030688,0
+REAX.US,D,20250107,000000,4.44,4.48,4.12,4.24,1585928,0
+REAX.US,D,20250108,000000,4.19,4.29,4.05,4.2,961511,0
+REAX.US,D,20250110,000000,4.11,4.28,4.06,4.26,1067658,0
+REAX.US,D,20250113,000000,4.16,4.2044,3.98,4.15,955104,0
+REAX.US,D,20250114,000000,4.15,4.245,4.08,4.1,503571,0
+REAX.US,D,20250115,000000,4.3,4.63,4.3,4.46,1096913,0
+REAX.US,D,20250116,000000,4.45,4.56,4.4023,4.42,606943,0
+REAX.US,D,20250117,000000,4.52,4.69,4.465,4.54,863920,0
+REAX.US,D,20250121,000000,4.5,4.61,4.46,4.6,828563,0
+REAX.US,D,20250122,000000,4.6,4.815,4.52,4.72,985062,0
+REAX.US,D,20250123,000000,4.74,4.79,4.6,4.75,701881,0
+REAX.US,D,20250124,000000,4.7,4.87,4.7,4.77,591233,0
+REAX.US,D,20250127,000000,4.65,4.835,4.64,4.8,736021,0
+REAX.US,D,20250128,000000,4.79,5.01,4.78,4.99,626238,0
+REAX.US,D,20250129,000000,4.94,5.026,4.88,4.98,479484,0
+REAX.US,D,20250130,000000,5.04,5.175,4.9802,5.15,699133,0
+REAX.US,D,20250131,000000,5.14,5.27,5.105,5.12,995599,0
+REAX.US,D,20250203,000000,4.91,5.08,4.81,5,1545794,0
+REAX.US,D,20250204,000000,5,5.14,4.99,5,895959,0
+REAX.US,D,20250205,000000,5.02,5.3,5.02,5.3,1436920,0
+REAX.US,D,20250206,000000,5.32,5.42,5.28,5.41,943205,0
+REAX.US,D,20250207,000000,5.39,5.49,5.25,5.28,1066237,0
+REAX.US,D,20250210,000000,5.35,5.435,5.24,5.41,886702,0
+REAX.US,D,20250211,000000,5.31,5.44,5.17,5.18,683040,0
+REAX.US,D,20250212,000000,4.905,5.265,4.86,5.24,883503,0
+REAX.US,D,20250213,000000,5.34,5.37,5.195,5.37,532133,0
+REAX.US,D,20250214,000000,5.37,5.39,5.2107,5.28,459404,0
+REAX.US,D,20250218,000000,5.24,5.26,5.055,5.17,766146,0
+REAX.US,D,20250219,000000,5.13,5.48,5.079,5.48,892533,0
+REAX.US,D,20250220,000000,5.51,5.57,5.325,5.51,1001050,0
+REAX.US,D,20250221,000000,5.61,5.65,5.21,5.24,800956,0
+REAX.US,D,20250224,000000,5.24,5.2856,4.995,5.02,997935,0
+REAX.US,D,20250225,000000,5.03,5.18,5.02,5.13,814077,0
+REAX.US,D,20250226,000000,5.13,5.29,5.095,5.16,592708,0
+REAX.US,D,20250227,000000,5.16,5.17,5,5.01,652013,0
+REAX.US,D,20250228,000000,5,5.17,4.93,5.16,975827,0
+REAX.US,D,20250303,000000,5.15,5.15,4.75,4.76,1404198,0
+REAX.US,D,20250304,000000,4.64,5,4.6,4.88,952303,0
+REAX.US,D,20250305,000000,4.99,5.1242,4.81,4.95,870161,0
+REAX.US,D,20250306,000000,5.12,5.26,4.68,4.73,1849431,0
+REAX.US,D,20250307,000000,4.7,4.795,4.365,4.52,999039,0
+REAX.US,D,20250310,000000,4.42,4.55,4.205,4.33,1504341,0
+REAX.US,D,20250311,000000,4.3,4.415,4.165,4.27,910852,0
+REAX.US,D,20250312,000000,4.4,4.5,4.29,4.46,926889,0
+REAX.US,D,20250313,000000,4.42,4.449,4.2099,4.3,748039,0
+REAX.US,D,20250314,000000,4.39,4.53,4.37,4.44,621721,0
+REAX.US,D,20250317,000000,4.43,4.655,4.36,4.58,878753,0
+REAX.US,D,20250318,000000,4.5,4.58,4.31,4.38,791540,0
+REAX.US,D,20250319,000000,4.38,4.5,4.29,4.45,523817,0
+REAX.US,D,20250320,000000,4.4,4.45,4.31,4.41,1368060,0
+REAX.US,D,20250321,000000,4.34,4.48,4.26,4.47,947689,0
+REAX.US,D,20250324,000000,4.48,4.55,4.46,4.5,1303597,0
+REAX.US,D,20250325,000000,4.5,4.57,4.46,4.52,625929,0
+REAX.US,D,20250326,000000,4.5,4.57,4.28,4.32,608408,0
+REAX.US,D,20250327,000000,4.3,4.365,4.21,4.26,445386,0
+REAX.US,D,20250328,000000,4.24,4.28,4.115,4.14,712692,0
+REAX.US,D,20250331,000000,4.06,4.07,3.97,4.06,755629,0
+REAX.US,D,20250401,000000,4.06,4.24,3.98,4.12,625312,0
+REAX.US,D,20250402,000000,4.04,4.25,4.04,4.24,624437,0
+REAX.US,D,20250403,000000,3.94,4.15,3.9,4.12,1119749,0
+REAX.US,D,20250404,000000,3.92,4.265,3.91,4.21,1108146,0
+REAX.US,D,20250407,000000,3.98,4.46,3.96,4.33,1243447,0
+REAX.US,D,20250408,000000,4.4,4.465,4.215,4.3,968485,0
+REAX.US,D,20250409,000000,4.18,4.54,4.115,4.46,1282157,0
+REAX.US,D,20250410,000000,4.35,4.375,4.185,4.27,829787,0
+REAX.US,D,20250411,000000,4.26,4.4,4.19,4.315,737097,0
+REAX.US,D,20250414,000000,4.36,4.51,4.355,4.46,1032428,0
+REAX.US,D,20250415,000000,4.45,4.745,4.445,4.7,1025744,0
+REAX.US,D,20250416,000000,4.59,4.7778,4.57,4.62,810569,0
+REAX.US,D,20250417,000000,4.62,4.725,4.5137,4.67,665040,0
+REAX.US,D,20250421,000000,4.61,4.61,4.39,4.44,625768,0
+REAX.US,D,20250422,000000,4.5,4.695,4.5,4.66,667450,0
+REAX.US,D,20250423,000000,4.9,4.99,4.72,4.73,898786,0
+REAX.US,D,20250424,000000,4.64,4.72,4.41,4.65,1231798,0
+REAX.US,D,20250425,000000,4.63,4.63,4.51,4.59,698831,0
+REAX.US,D,20250428,000000,4.57,4.605,4.47,4.56,439919,0
+REAX.US,D,20250429,000000,4.53,4.58,4.475,4.55,475759,0
+REAX.US,D,20250430,000000,4.47,4.475,4.39,4.41,472526,0
+REAX.US,D,20250501,000000,4.43,4.48,4.345,4.38,582785,0
+REAX.US,D,20250502,000000,4.42,4.48,4.365,4.38,348163,0
+REAX.US,D,20250505,000000,4.33,4.35,4.155,4.17,619864,0
+REAX.US,D,20250506,000000,4.11,4.345,4.05,4.23,651457,0
+REAX.US,D,20250507,000000,4.25,4.52,4.22,4.47,1322105,0
+REAX.US,D,20250508,000000,4.66,4.679,4.19,4.32,1065724,0
+REAX.US,D,20250509,000000,4.38,4.3896,4.09,4.14,1298867,0
+REAX.US,D,20250512,000000,4.25,4.3899,4.17,4.27,1068407,0
+REAX.US,D,20250513,000000,4.3,4.44,4.275,4.39,976034,0
+REAX.US,D,20250514,000000,4.34,4.39,4.285,4.34,623469,0
+REAX.US,D,20250515,000000,4.33,4.4491,4.23,4.37,888062,0
+REAX.US,D,20250516,000000,4.34,4.39,4.28,4.33,4475997,0
+REAX.US,D,20250519,000000,4.26,4.375,4.23,4.33,820205,0
+REAX.US,D,20250520,000000,4.28,4.395,4.25,4.3,1457961,0
+REAX.US,D,20250521,000000,4.25,4.3094,4.13,4.15,1800165,0
+REAX.US,D,20250522,000000,4.15,4.205,4.1,4.11,540711,0
+REAX.US,D,20250523,000000,4.18,4.18,4.05,4.13,538470,0
+REAX.US,D,20250527,000000,4.16,4.25,4.14,4.16,613827,0
+REAX.US,D,20250528,000000,4.16,4.2,4.12,4.14,494003,0
+REAX.US,D,20250529,000000,4.17,4.28,4.14,4.19,691698,0
+REAX.US,D,20250530,000000,4.225,4.225,4.085,4.12,527221,0
+REAX.US,D,20250602,000000,4.2,4.35,4.12,4.27,1342103,0
+REAX.US,D,20250603,000000,4.25,4.43,4.09,4.41,1196515,0
+REAX.US,D,20250604,000000,4.4,4.42,4.2411,4.26,717608,0
+REAX.US,D,20250605,000000,4.26,4.295,4.075,4.12,1275816,0
+REAX.US,D,20250606,000000,4.14,4.22,4.04,4.2,1197150,0
+REAX.US,D,20250609,000000,4.19,4.25,4.155,4.24,720444,0
+REAX.US,D,20250610,000000,4.22,4.29,4.2,4.25,667014,0
+REAX.US,D,20250611,000000,4.25,4.32,4.16,4.17,1996045,0
+REAX.US,D,20250612,000000,4.14,4.23,4.1331,4.16,760939,0
+REAX.US,D,20250613,000000,4.1,4.19,4.08,4.1,791340,0
+REAX.US,D,20250616,000000,4.11,4.16,4,4.01,801241,0
+REAX.US,D,20250617,000000,3.96,4,3.855,3.96,1317693,0
+REAX.US,D,20250618,000000,3.98,4.055,3.95,3.96,1077085,0
+REAX.US,D,20250620,000000,4.01,4.038,3.795,3.95,1497940,0
+REAX.US,D,20250623,000000,3.95,4.065,3.93,4.02,1150626,0
+REAX.US,D,20250624,000000,4.03,4.155,4.025,4.1,956979,0
+REAX.US,D,20250625,000000,4.2,4.43,4.2,4.29,1687307,0
+REAX.US,D,20250626,000000,4.21,4.405,4.08,4.4,1175985,0
+REAX.US,D,20250627,000000,4.41,4.615,4.35,4.5,3562711,0
+REAX.US,D,20250630,000000,4.5,4.58,4.5,4.51,820282,0
+REAX.US,D,20250701,000000,4.46,4.535,4.36,4.39,775950,0
+REAX.US,D,20250702,000000,4.37,4.38,4.225,4.27,1037441,0
+REAX.US,D,20250703,000000,4.26,4.365,4.255,4.29,344024,0
+REAX.US,D,20250707,000000,4.24,4.29,4.1,4.12,705138,0
+REAX.US,D,20250708,000000,4.09,4.19,4.0701,4.11,569388,0
+REAX.US,D,20250709,000000,4.12,4.34,4.1068,4.24,1105170,0
+REAX.US,D,20250710,000000,4.22,4.3,4.1903,4.26,651854,0
+REAX.US,D,20250711,000000,4.21,4.2854,4.035,4.04,813460,0
+REAX.US,D,20250714,000000,4.01,4.09,3.96,4.06,644658,0
+REAX.US,D,20250715,000000,4.1,4.1,3.94,3.95,611883,0
+REAX.US,D,20250716,000000,3.95,3.99,3.88,3.98,756315,0
+REAX.US,D,20250717,000000,3.98,4.04,3.94,3.95,445384,0
+REAX.US,D,20250718,000000,3.97,3.97,3.81,3.84,1193568,0
+REAX.US,D,20250721,000000,3.9,4.23,3.85,4.15,1708495,0
+REAX.US,D,20250722,000000,4.15,4.41,4.12,4.34,1472881,0
+REAX.US,D,20250723,000000,4.35,4.375,4.26,4.32,865549,0
+REAX.US,D,20250724,000000,4.27,4.2882,4.15,4.2,733890,0
+REAX.US,D,20250725,000000,4.2,4.21,4.1,4.14,865307,0
+REAX.US,D,20250728,000000,4.14,4.15,4.07,4.12,513668,0
+REAX.US,D,20250729,000000,4.17,4.17,4.05,4.08,750467,0
+REAX.US,D,20250730,000000,4.08,4.11,3.95,3.98,973570,0
+REAX.US,D,20250731,000000,3.98,3.99,3.92,3.95,935823,0
+REAX.US,D,20250801,000000,3.9,3.97,3.87,3.88,797655,0
+REAX.US,D,20250804,000000,3.9,4.025,3.895,4,697231,0
+REAX.US,D,20250805,000000,4,4.14,3.96,4.12,799335,0
+REAX.US,D,20250806,000000,4.09,4.1501,4.04,4.11,556932,0
+REAX.US,D,20250807,000000,4.49,4.57,3.87,4.09,2381260,0
+REAX.US,D,20250808,000000,4.05,4.07,3.865,3.94,1398282,0
+REAX.US,D,20250811,000000,3.92,4.205,3.9,4.09,1811891,0
+REAX.US,D,20250812,000000,4.06,4.33,4.03,4.31,1361600,0
+REAX.US,D,20250813,000000,4.31,4.58,4.3,4.5,3816711,0
+REAX.US,D,20250814,000000,4.43,4.5275,4.385,4.47,1352831,0
+REAX.US,D,20250815,000000,4.5,4.52,4.37,4.49,1223673,0
+REAX.US,D,20250818,000000,4.47,4.62,4.46,4.52,2401639,0
+REAX.US,D,20250819,000000,4.53,4.64,4.46,4.48,1323802,0
+REAX.US,D,20250820,000000,4.48,4.5,4.3,4.37,956446,0
+REAX.US,D,20250821,000000,4.35,4.48,4.2805,4.46,702657,0
+REAX.US,D,20250822,000000,4.46,4.72,4.41,4.63,4133059,0
+REAX.US,D,20250825,000000,4.62,5.105,4.61,5.01,6586312,0
+REAX.US,D,20250826,000000,5.01,5.37,5.01,5.13,5026270,0
+REAX.US,D,20250827,000000,5.13,5.39,5.095,5.17,5627176,0
+REAX.US,D,20250828,000000,5.2,5.29,5.05,5.22,2313014,0
+REAX.US,D,20250829,000000,5.25,5.39,5.2026,5.38,1830039,0
+REAX.US,D,20250902,000000,5.26,5.3,5.15,5.25,1651685,0
+REAX.US,D,20250903,000000,5.25,5.345,5.23,5.27,2098908,0
+REAX.US,D,20250904,000000,5.27,5.3098,5.2,5.25,1502758,0
+REAX.US,D,20250905,000000,5.39,5.405,5.2,5.25,4058144,0
+REAX.US,D,20250908,000000,5.25,5.31,5.07,5.08,1674896,0
+REAX.US,D,20250909,000000,5.06,5.18,5.03,5.13,2707465,0
+REAX.US,D,20250910,000000,5.13,5.2,4.945,5.04,1671607,0
+REAX.US,D,20250911,000000,5.04,5.18,5.04,5.11,3884738,0
+REAX.US,D,20250912,000000,5.11,5.15,4.85,4.97,2490755,0
+REAX.US,D,20250915,000000,4.98,5.19,4.95,5.09,2926751,0
+REAX.US,D,20250916,000000,5.09,5.2,5,5.05,2173156,0
+REAX.US,D,20250917,000000,5.05,5.25,5.03,5.05,4806325,0
+REAX.US,D,20250918,000000,5.16,5.16,4.91,4.97,1723694,0
+REAX.US,D,20250919,000000,4.96,4.975,4.855,4.9,1831866,0
+REAX.US,D,20250922,000000,5,5.065,4.87,5.02,1730109,0
+REAX.US,D,20250923,000000,5,5.16,4.95,4.99,2764223,0
+REAX.US,D,20250924,000000,4.97,4.998,4.685,4.69,1685350,0
+REAX.US,D,20250925,000000,4.63,4.74,4.585,4.65,1227670,0
+REAX.US,D,20250926,000000,4.62,4.63,4.49,4.53,1806727,0
+REAX.US,D,20250929,000000,4.58,4.59,4.28,4.38,1773743,0
+REAX.US,D,20250930,000000,4.37,4.38,4.15,4.18,1826651,0
+REAX.US,D,20251001,000000,4.15,4.16,3.97,4.06,2994340,0
+REAX.US,D,20251002,000000,4.05,4.09,3.995,4.07,1642598,0
+REAX.US,D,20251003,000000,4.2,4.2394,4.1,4.11,2192285,0
+REAX.US,D,20251006,000000,4.27,4.308,4.115,4.26,2750488,0
+REAX.US,D,20251007,000000,4.27,4.3,4.09,4.14,1583051,0
+REAX.US,D,20251008,000000,4.14,4.195,4.08,4.13,1303510,0
+REAX.US,D,20251009,000000,4.15,4.16,4.03,4.04,1359383,0
+REAX.US,D,20251010,000000,4.03,4.0899,3.88,3.92,1991019,0
+REAX.US,D,20251013,000000,3.95,3.995,3.9035,3.93,1260325,0
+REAX.US,D,20251014,000000,3.89,4.075,3.86,4.03,1275280,0
+REAX.US,D,20251015,000000,4.05,4.08,3.9,3.92,1210502,0
+REAX.US,D,20251016,000000,3.95,3.965,3.68,3.69,1822842,0
+REAX.US,D,20251017,000000,3.63,3.725,3.5944,3.71,2435237,0
+REAX.US,D,20251020,000000,3.75,3.935,3.75,3.91,1831557,0
+REAX.US,D,20251021,000000,3.91,4.0656,3.91,4.01,1585393,0
+REAX.US,D,20251022,000000,3.97,4.02,3.86,3.91,1195001,0
+REAX.US,D,20251023,000000,3.9,3.985,3.855,3.87,685918,0
+REAX.US,D,20251024,000000,3.95,3.975,3.89,3.9,730523,0
+REAX.US,D,20251027,000000,3.91,3.95,3.86,3.89,939615,0
+REAX.US,D,20251028,000000,3.88,3.96,3.845,3.86,1431047,0
+REAX.US,D,20251029,000000,3.87,3.93,3.565,3.57,2439081,0
+REAX.US,D,20251030,000000,3.67,3.74,3.42,3.47,2618578,0
+REAX.US,D,20251031,000000,3.5,3.725,3.49,3.72,2534331,0
+REAX.US,D,20251103,000000,3.72,3.77,3.58,3.69,2038214,0
+REAX.US,D,20251104,000000,3.66,3.8793,3.6388,3.72,2166716,0
+REAX.US,D,20251105,000000,3.74,3.935,3.74,3.79,2013147,0
+REAX.US,D,20251106,000000,3.77,3.79,3.595,3.63,1459525,0
+REAX.US,D,20251107,000000,3.6,3.725,3.6,3.67,1194774,0
+REAX.US,D,20251110,000000,3.69,3.7899,3.64,3.75,1508135,0
+REAX.US,D,20251111,000000,3.74,4,3.74,3.99,1837114,0
+REAX.US,D,20251112,000000,3.97,4.115,3.92,4.1,1707852,0
+REAX.US,D,20251113,000000,4.05,4.155,3.83,3.86,2098773,0
+REAX.US,D,20251114,000000,3.76,3.77,3.64,3.7,961574,0
+REAX.US,D,20251117,000000,3.68,3.685,3.595,3.62,1683708,0
+REAX.US,D,20251118,000000,3.61,3.695,3.59,3.65,862206,0
+REAX.US,D,20251119,000000,3.65,3.69,3.535,3.55,962007,0
+REAX.US,D,20251120,000000,3.61,3.66,3.44,3.46,1330551,0
+REAX.US,D,20251121,000000,3.43,3.745,3.43,3.73,1711339,0
+REAX.US,D,20251124,000000,3.73,4.03,3.715,3.93,2273406,0
+REAX.US,D,20251125,000000,3.93,4.05,3.93,3.98,1243495,0
+REAX.US,D,20251126,000000,3.98,4.005,3.93,3.98,1140442,0
+REAX.US,D,20251128,000000,3.97,4.01,3.9,3.97,758785,0
+REAX.US,D,20251201,000000,3.915,3.95,3.8401,3.87,883324,0
+REAX.US,D,20251202,000000,3.9,3.9,3.73,3.78,718558,0
+REAX.US,D,20251203,000000,3.8,3.92,3.79,3.9,669216,0
+REAX.US,D,20251204,000000,3.87,3.935,3.855,3.89,614979,0
+REAX.US,D,20251205,000000,3.86,3.985,3.86,3.88,773393,0
+REAX.US,D,20251208,000000,3.89,3.97,3.89,3.97,975233,0
+REAX.US,D,20251209,000000,3.94,4.025,3.93,3.98,1110480,0
+REAX.US,D,20251210,000000,3.97,4.105,3.9203,4.03,1465197,0
+REAX.US,D,20251211,000000,4.02,4.28,4.02,4.27,2644223,0
+REAX.US,D,20251212,000000,4.27,4.5,4.2,4.23,2781072,0
+REAX.US,D,20251215,000000,4.23,4.27,3.915,3.99,3821695,0
+REAX.US,D,20251216,000000,3.96,4.02,3.94,3.97,1087622,0
+REAX.US,D,20251217,000000,3.97,4.01,3.79,3.81,1156938,0
+REAX.US,D,20251218,000000,3.86,3.985,3.86,3.93,1439699,0
+REAX.US,D,20251219,000000,3.91,3.985,3.865,3.87,4552368,0
+REAX.US,D,20251222,000000,3.86,4,3.825,3.99,1499140,0
+REAX.US,D,20251223,000000,3.96,4.005,3.84,3.93,1374811,0
+REAX.US,D,20251224,000000,3.92,3.93,3.81,3.88,631742,0
+REAX.US,D,20251226,000000,3.83,3.84,3.56,3.69,1718477,0
+REAX.US,D,20251229,000000,3.68,3.6908,3.575,3.59,1420599,0
+REAX.US,D,20251230,000000,3.6,3.625,3.39,3.41,1588294,0
+REAX.US,D,20251231,000000,3.46,3.68,3.4,3.65,2819569,0
+REAX.US,D,20260102,000000,3.65,3.78,3.55,3.69,2421657,0
+REAX.US,D,20260105,000000,3.68,3.82,3.664,3.74,1091627,0
+REAX.US,D,20260106,000000,3.735,3.79,3.67,3.69,1053597,0
+REAX.US,D,20260107,000000,3.71,3.95,3.71,3.85,1263015,0
+REAX.US,D,20260108,000000,3.81,3.91,3.7601,3.88,1073184,0
+REAX.US,D,20260109,000000,3.93,4.3199,3.93,4.12,3940559,0
+REAX.US,D,20260112,000000,4.11,4.295,4.02,4.27,1814021,0
+REAX.US,D,20260113,000000,4.26,4.271,4.02,4.08,1005095,0
+REAX.US,D,20260114,000000,4.04,4.07,3.87,3.87,1495769,0
+REAX.US,D,20260115,000000,3.89,3.93,3.79,3.86,1665157,0
+REAX.US,D,20260116,000000,3.86,3.875,3.75,3.77,1013863,0
+REAX.US,D,20260120,000000,3.65,3.74,3.525,3.57,1245899,0
+REAX.US,D,20260121,000000,3.57,3.7,3.555,3.69,1248293,0
+REAX.US,D,20260122,000000,3.72,3.81,3.641,3.66,1181970,0
+REAX.US,D,20260123,000000,3.64,3.74,3.61,3.68,788017,0
+REAX.US,D,20260126,000000,3.69,3.7,3.62,3.63,719036,0
+REAX.US,D,20260127,000000,3.6,3.73,3.525,3.71,1264259,0
+REAX.US,D,20260128,000000,3.75,3.81,3.65,3.66,1156811,0
+REAX.US,D,20260129,000000,3.665,3.72,3.57,3.58,1186965,0
+REAX.US,D,20260130,000000,3.55,3.565,3.445,3.54,1448386,0
+REAX.US,D,20260202,000000,3.52,3.575,3.385,3.4,1557925,0
+REAX.US,D,20260203,000000,3.405,3.48,3.195,3.25,1956663,0
+REAX.US,D,20260204,000000,3.25,3.29,3.13,3.22,1742232,0
+REAX.US,D,20260205,000000,3.21,3.27,3.015,3.05,2269698,0
+REAX.US,D,20260206,000000,3.1,3.2399,3.07,3.22,1126540,0
+REAX.US,D,20260209,000000,3.2,3.235,3.14,3.22,1026986,0
+REAX.US,D,20260210,000000,3.22,3.28,3.1225,3.14,1508062,0
+REAX.US,D,20260211,000000,3.2,3.22,2.84,2.88,3220127,0
+REAX.US,D,20260212,000000,2.89,2.9,2.55,2.65,2822010,0
+REAX.US,D,20260213,000000,2.71,2.8,2.685,2.72,3716654,0
+REAX.US,D,20260217,000000,2.7,2.7401,2.56,2.63,1684625,0
+REAX.US,D,20260218,000000,2.63,2.63,2.56,2.59,1190181,0
diff --git a/daily/us/nasdaq stocks/2/rekr.us.txt b/daily/us/nasdaq stocks/2/rekr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9b4c2a42b0ae155bc019f96c12266567100f009
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rekr.us.txt	
@@ -0,0 +1,2026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REKR.US,D,20180110,000000,4.623,4.7412,4.14,4.5225,3361,0
+REKR.US,D,20180111,000000,4.11,4.75,4.1,4.6,29857,0
+REKR.US,D,20180112,000000,4.4,4.4,4.4,4.4,800,0
+REKR.US,D,20180116,000000,4.6,4.6,4.3395,4.3395,14877,0
+REKR.US,D,20180118,000000,4.1,4.28,4.1,4.27,610,0
+REKR.US,D,20180119,000000,4.56,4.56,3.78,4.45,9186,0
+REKR.US,D,20180122,000000,3.75,4.45,3.61,4.44,8780,0
+REKR.US,D,20180124,000000,4.4,4.4,3.96,3.96,625,0
+REKR.US,D,20180125,000000,4.4,4.4,4.4,4.4,158,0
+REKR.US,D,20180126,000000,4.35,4.35,4.1,4.1,1263,0
+REKR.US,D,20180129,000000,4.4,4.4,3.51,3.7501,5995,0
+REKR.US,D,20180130,000000,3.99,3.99,3.23,3.73,1687,0
+REKR.US,D,20180131,000000,3.74,3.75,3.65,3.75,750,0
+REKR.US,D,20180201,000000,3.52,3.87,3.52,3.87,533,0
+REKR.US,D,20180202,000000,3.5,4.5,3.5,3.92,9750,0
+REKR.US,D,20180205,000000,3.96,4,3.7,4,2444,0
+REKR.US,D,20180206,000000,3.5,3.9999,3.5,3.9999,4886,0
+REKR.US,D,20180207,000000,4,4,3.75,3.9975,9531,0
+REKR.US,D,20180208,000000,3.55,3.55,3.55,3.55,500,0
+REKR.US,D,20180213,000000,3.55,3.55,3.5,3.5,431,0
+REKR.US,D,20180214,000000,3.5,3.5,3.47,3.5,3047,0
+REKR.US,D,20180215,000000,3.5,3.5,3.5,3.5,200,0
+REKR.US,D,20180220,000000,3.13,3.13,3.13,3.13,355,0
+REKR.US,D,20180221,000000,3.5,3.5,3.2597,3.5,7426,0
+REKR.US,D,20180222,000000,3.5,3.5,3.4875,3.5,840,0
+REKR.US,D,20180223,000000,3.5,3.7328,3.5,3.7328,3390,0
+REKR.US,D,20180226,000000,4,4,3.726,3.75,12269,0
+REKR.US,D,20180227,000000,3.8092,3.899,3.66,3.899,1287,0
+REKR.US,D,20180228,000000,3.65,3.6543,3.6005,3.6543,1806,0
+REKR.US,D,20180301,000000,3.6,3.64,3.6,3.62,800,0
+REKR.US,D,20180308,000000,3.5,3.5337,3.5,3.5,1690,0
+REKR.US,D,20180309,000000,3.5001,3.5498,3.5,3.5,2041,0
+REKR.US,D,20180312,000000,3.75,4.1,3.73,3.95,9926,0
+REKR.US,D,20180313,000000,3.75,3.9,3.75,3.9,5341,0
+REKR.US,D,20180314,000000,3.501,3.84,3.15,3.29,12730,0
+REKR.US,D,20180315,000000,3.48,3.85,3.45,3.84,10760,0
+REKR.US,D,20180316,000000,3.46,3.94,3.4,3.4,10396,0
+REKR.US,D,20180319,000000,3.7382,3.94,3.42,3.6999,5115,0
+REKR.US,D,20180320,000000,3.6899,3.6899,3.4,3.4,2024,0
+REKR.US,D,20180321,000000,3.401,3.4336,3.4,3.4,4662,0
+REKR.US,D,20180322,000000,3.41,3.49,3.4,3.4,5964,0
+REKR.US,D,20180323,000000,3.69,3.69,3.43,3.43,899,0
+REKR.US,D,20180326,000000,3.57,3.67,3.57,3.67,238,0
+REKR.US,D,20180327,000000,3.4,3.4,3.4,3.4,148,0
+REKR.US,D,20180402,000000,3.4001,3.58,3.4,3.58,1614,0
+REKR.US,D,20180403,000000,3.6,3.6,3.6,3.6,174,0
+REKR.US,D,20180404,000000,3.52,3.62,3.4,3.4,8876,0
+REKR.US,D,20180405,000000,3.3503,3.3503,3.2,3.3154,3460,0
+REKR.US,D,20180406,000000,3.6433,3.9006,3.6,3.6,902,0
+REKR.US,D,20180409,000000,3.789,3.789,3.75,3.75,234,0
+REKR.US,D,20180411,000000,3.4,3.4,3.1,3.1,1804,0
+REKR.US,D,20180412,000000,3.011,3.011,3.0101,3.0101,1410,0
+REKR.US,D,20180413,000000,3.01,3.39,2.65,3.39,7000,0
+REKR.US,D,20180416,000000,3.3,3.3,2.3,2.75,12633,0
+REKR.US,D,20180417,000000,2.51,2.75,2.3601,2.4,37626,0
+REKR.US,D,20180418,000000,2.45,2.4978,2.45,2.4976,6627,0
+REKR.US,D,20180419,000000,2.64,2.9851,2.451,2.58,19522,0
+REKR.US,D,20180420,000000,2.5251,2.7103,2.5251,2.55,5061,0
+REKR.US,D,20180423,000000,2.55,2.8206,2.55,2.55,3399,0
+REKR.US,D,20180424,000000,2.73,3.02,2.551,2.94,19831,0
+REKR.US,D,20180425,000000,2.99,3.2642,2.99,3.0301,13868,0
+REKR.US,D,20180426,000000,3.1,3.25,3.1,3.2,2955,0
+REKR.US,D,20180427,000000,3,3.02,2.86,2.86,7160,0
+REKR.US,D,20180430,000000,2.82,2.9264,2.82,2.9264,1754,0
+REKR.US,D,20180501,000000,2.8,3.1153,2.76,2.86,2646,0
+REKR.US,D,20180502,000000,2.86,3.8,2.86,2.86,117866,0
+REKR.US,D,20180503,000000,2.9,3.13,2.8241,2.8241,6740,0
+REKR.US,D,20180504,000000,2.98,2.98,2.61,2.65,15359,0
+REKR.US,D,20180507,000000,2.8103,3.09,2.61,2.72,9200,0
+REKR.US,D,20180508,000000,2.79,2.834,2.65,2.65,7855,0
+REKR.US,D,20180509,000000,2.62,2.65,2.6,2.61,1656,0
+REKR.US,D,20180510,000000,2.65,2.7,2.45,2.51,15426,0
+REKR.US,D,20180511,000000,2.63,2.695,2.5,2.5,10240,0
+REKR.US,D,20180514,000000,2.52,2.775,2.4,2.59,9777,0
+REKR.US,D,20180515,000000,2.7553,2.7553,2.44,2.6899,4394,0
+REKR.US,D,20180516,000000,2.7,2.7,2.43,2.43,5211,0
+REKR.US,D,20180517,000000,2.55,2.55,2.05,2.05,21023,0
+REKR.US,D,20180518,000000,2.35,2.37,1.91,2.19,32160,0
+REKR.US,D,20180521,000000,2.06,2.06,1.91,1.95,12795,0
+REKR.US,D,20180522,000000,1.9,1.9,1.67,1.67,6977,0
+REKR.US,D,20180523,000000,1.78,1.8754,1.52,1.7212,16306,0
+REKR.US,D,20180524,000000,1.73,2.0142,1.55,1.84,3887,0
+REKR.US,D,20180525,000000,1.66,1.88,1.53,1.56,13298,0
+REKR.US,D,20180529,000000,1.59,1.68,1.55,1.68,2160,0
+REKR.US,D,20180530,000000,1.76,1.8,1.61,1.62,8791,0
+REKR.US,D,20180531,000000,1.75,1.75,1.65,1.665,2137,0
+REKR.US,D,20180601,000000,1.61,1.7564,1.59,1.68,4475,0
+REKR.US,D,20180604,000000,1.7372,1.8418,1.7372,1.8418,1008,0
+REKR.US,D,20180605,000000,1.85,1.989,1.55,1.67,11838,0
+REKR.US,D,20180606,000000,2.04,2.04,1.751,1.949,11343,0
+REKR.US,D,20180607,000000,1.81,1.9809,1.81,1.9046,3173,0
+REKR.US,D,20180608,000000,1.851,2.1499,1.781,2,10913,0
+REKR.US,D,20180611,000000,1.9244,1.9592,1.771,1.9592,3922,0
+REKR.US,D,20180612,000000,1.9306,1.9306,1.79,1.79,6042,0
+REKR.US,D,20180613,000000,1.9944,2.005,1.85,1.86,5598,0
+REKR.US,D,20180614,000000,1.79,1.89,1.73,1.88,2733,0
+REKR.US,D,20180615,000000,1.76,1.8903,1.74,1.8903,2698,0
+REKR.US,D,20180618,000000,1.82,1.84,1.601,1.62,22670,0
+REKR.US,D,20180619,000000,1.69,1.77,1.59,1.59,3999,0
+REKR.US,D,20180620,000000,1.6101,1.74,1.6101,1.74,1266,0
+REKR.US,D,20180621,000000,1.67,2.0112,1.5942,1.67,35410,0
+REKR.US,D,20180622,000000,1.7223,1.8204,1.61,1.62,19027,0
+REKR.US,D,20180625,000000,1.611,1.85,1.611,1.7499,18981,0
+REKR.US,D,20180626,000000,1.7,1.7,1.63,1.63,10188,0
+REKR.US,D,20180627,000000,1.69,1.78,1.651,1.7001,10611,0
+REKR.US,D,20180628,000000,1.701,1.75,1.7,1.75,1200,0
+REKR.US,D,20180629,000000,1.74,1.7799,1.63,1.63,6198,0
+REKR.US,D,20180702,000000,1.651,1.6593,1.65,1.6593,1554,0
+REKR.US,D,20180703,000000,1.6501,1.7,1.6501,1.7,940,0
+REKR.US,D,20180705,000000,1.69,1.69,1.6,1.6,7442,0
+REKR.US,D,20180706,000000,1.69,1.8153,1.6,1.6853,8618,0
+REKR.US,D,20180709,000000,1.68,1.7805,1.65,1.69,10856,0
+REKR.US,D,20180710,000000,1.77,1.889,1.7,1.7,8314,0
+REKR.US,D,20180711,000000,1.78,1.85,1.74,1.7618,7800,0
+REKR.US,D,20180712,000000,1.6583,1.7208,1.6583,1.7208,700,0
+REKR.US,D,20180713,000000,1.7499,1.7499,1.67,1.67,200,0
+REKR.US,D,20180716,000000,1.6501,1.8,1.6501,1.67,3700,0
+REKR.US,D,20180717,000000,1.8,1.9,1.721,1.81,9463,0
+REKR.US,D,20180718,000000,1.7,1.8,1.7,1.751,3550,0
+REKR.US,D,20180719,000000,1.756,1.764,1.6801,1.764,2009,0
+REKR.US,D,20180720,000000,1.71,2.0634,1.6,1.79,97061,0
+REKR.US,D,20180723,000000,1.6473,1.7908,1.6473,1.7908,6644,0
+REKR.US,D,20180724,000000,1.69,1.69,1.55,1.55,8710,0
+REKR.US,D,20180725,000000,1.69,1.69,1.18,1.453,32624,0
+REKR.US,D,20180726,000000,1.46,1.46,1.35,1.3527,2316,0
+REKR.US,D,20180727,000000,1.46,1.46,1.35,1.35,509,0
+REKR.US,D,20180730,000000,1.35,1.438,1.35,1.35,5806,0
+REKR.US,D,20180731,000000,1.23,1.35,1.23,1.3027,1292,0
+REKR.US,D,20180801,000000,1.3075,1.35,1.25,1.25,1243,0
+REKR.US,D,20180802,000000,1.3822,1.4025,1.3,1.3,9572,0
+REKR.US,D,20180803,000000,1.3,1.3,1.3,1.3,337,0
+REKR.US,D,20180806,000000,1.2,1.37,1.1225,1.37,7164,0
+REKR.US,D,20180807,000000,1.37,1.6557,1.32,1.6292,52690,0
+REKR.US,D,20180808,000000,1.87,1.95,1.32,1.762,149786,0
+REKR.US,D,20180809,000000,1.76,1.776,1.51,1.7,8604,0
+REKR.US,D,20180810,000000,1.7,1.7292,1.56,1.6757,3460,0
+REKR.US,D,20180813,000000,1.79,1.85,1.711,1.85,2826,0
+REKR.US,D,20180814,000000,1.7201,1.99,1.72,1.795,9124,0
+REKR.US,D,20180815,000000,1.9038,1.9038,1.55,1.722,7271,0
+REKR.US,D,20180816,000000,1.6,1.63,1.32,1.39,11636,0
+REKR.US,D,20180817,000000,1.2801,1.31,1.25,1.31,9820,0
+REKR.US,D,20180820,000000,1.418,1.499,1.4,1.4001,13414,0
+REKR.US,D,20180821,000000,1.31,1.4424,1.31,1.3127,11230,0
+REKR.US,D,20180822,000000,1.3101,1.3434,1.3101,1.3104,2713,0
+REKR.US,D,20180823,000000,1.3,1.35,1.3,1.35,6361,0
+REKR.US,D,20180824,000000,1.35,1.43,1.35,1.43,8131,0
+REKR.US,D,20180827,000000,1.36,1.4424,1.3,1.31,12848,0
+REKR.US,D,20180828,000000,1.34,1.39,1.3036,1.35,8339,0
+REKR.US,D,20180829,000000,1.3,1.39,1.3,1.39,4417,0
+REKR.US,D,20180830,000000,1.3589,1.37,1.29,1.2927,10299,0
+REKR.US,D,20180831,000000,1.2975,1.364,1.29,1.35,2511,0
+REKR.US,D,20180904,000000,1.3301,1.3365,1.29,1.302,3475,0
+REKR.US,D,20180905,000000,1.25,1.32,1.206,1.32,2787,0
+REKR.US,D,20180906,000000,1.25,1.36,1.21,1.34,8651,0
+REKR.US,D,20180907,000000,1.35,1.5,1.21,1.41,17675,0
+REKR.US,D,20180910,000000,1.5,1.5,1.318,1.5,3568,0
+REKR.US,D,20180911,000000,1.39,1.48,1.34,1.35,8309,0
+REKR.US,D,20180912,000000,1.32,1.45,1.3101,1.44,2317,0
+REKR.US,D,20180913,000000,1.37,1.4,1.22,1.22,6527,0
+REKR.US,D,20180914,000000,1.35,1.35,1.21,1.21,1970,0
+REKR.US,D,20180917,000000,1.21,1.34,1.21,1.21,5969,0
+REKR.US,D,20180918,000000,1.31,1.31,1.21,1.3,3000,0
+REKR.US,D,20180919,000000,1.22,1.32,1.18,1.18,5857,0
+REKR.US,D,20180920,000000,1.27,1.98,1.27,1.6,44934,0
+REKR.US,D,20180921,000000,1.9,1.9,1.26,1.32,33830,0
+REKR.US,D,20180924,000000,1.34,1.36,1.25,1.25,23030,0
+REKR.US,D,20180925,000000,1.24,1.4336,1.21,1.21,8547,0
+REKR.US,D,20180926,000000,1.22,1.5599,1.22,1.4899,8689,0
+REKR.US,D,20180927,000000,1.44,1.44,1.25,1.25,7252,0
+REKR.US,D,20180928,000000,1.25,1.38,1.21,1.22,33492,0
+REKR.US,D,20181001,000000,1.27,1.45,1.21,1.3,12612,0
+REKR.US,D,20181002,000000,1.254,1.2595,1.22,1.25,4441,0
+REKR.US,D,20181003,000000,1.21,1.3974,1.21,1.3974,7066,0
+REKR.US,D,20181004,000000,1.32,1.38,1.26,1.366,5364,0
+REKR.US,D,20181005,000000,1.26,1.26,1.24,1.25,4182,0
+REKR.US,D,20181008,000000,1.23,1.36,1.18,1.36,9136,0
+REKR.US,D,20181009,000000,1.36,1.501,1.3,1.5,12708,0
+REKR.US,D,20181010,000000,1.5,1.64,1.32,1.55,8600,0
+REKR.US,D,20181011,000000,1.3,1.64,1.3,1.64,1918,0
+REKR.US,D,20181012,000000,1.54,1.58,1.3697,1.58,7082,0
+REKR.US,D,20181015,000000,1.15,1.54,1.15,1.38,23215,0
+REKR.US,D,20181016,000000,1.43,1.43,1.42,1.42,766,0
+REKR.US,D,20181017,000000,1.43,1.43,1.43,1.43,550,0
+REKR.US,D,20181018,000000,1.43,1.6,1.31,1.6,16528,0
+REKR.US,D,20181019,000000,1.7,1.92,1.608,1.92,29397,0
+REKR.US,D,20181022,000000,1.95,3.5,1.95,2.42,220449,0
+REKR.US,D,20181023,000000,2.5,2.63,2.4,2.4,35458,0
+REKR.US,D,20181024,000000,2.42,2.47,2.04,2.32,22108,0
+REKR.US,D,20181025,000000,2.3,2.31,1.85,1.85,94001,0
+REKR.US,D,20181026,000000,1.72,1.72,1.4,1.55,100593,0
+REKR.US,D,20181029,000000,1.4,1.55,1.26,1.3,93914,0
+REKR.US,D,20181030,000000,0.79,0.83,0.71,0.74,674639,0
+REKR.US,D,20181031,000000,0.748,0.81,0.6805,0.79,657257,0
+REKR.US,D,20181101,000000,0.8,0.8,0.71,0.715,97827,0
+REKR.US,D,20181102,000000,0.715,0.77,0.71,0.74,59826,0
+REKR.US,D,20181105,000000,0.76,0.76,0.71,0.7212,45667,0
+REKR.US,D,20181106,000000,0.7212,0.75,0.71,0.72,46647,0
+REKR.US,D,20181107,000000,0.71,0.748,0.602,0.74,94437,0
+REKR.US,D,20181108,000000,0.69,0.7402,0.651,0.73,324908,0
+REKR.US,D,20181109,000000,0.7,0.7525,0.675,0.675,249961,0
+REKR.US,D,20181112,000000,0.69,0.75,0.685,0.7,64015,0
+REKR.US,D,20181113,000000,0.7011,0.75,0.68,0.699,33871,0
+REKR.US,D,20181114,000000,0.6653,0.75,0.66,0.6651,155939,0
+REKR.US,D,20181115,000000,0.6605,0.768,0.66,0.75,430824,0
+REKR.US,D,20181116,000000,0.71,0.9659,0.6905,0.77,815187,0
+REKR.US,D,20181119,000000,0.75,0.82,0.6703,0.6813,154824,0
+REKR.US,D,20181120,000000,0.68,0.705,0.66,0.66,140916,0
+REKR.US,D,20181121,000000,0.6633,0.679,0.63,0.67886,71237,0
+REKR.US,D,20181123,000000,0.7,0.7,0.6467,0.65,65400,0
+REKR.US,D,20181126,000000,0.6553,0.66527,0.64,0.6498,69702,0
+REKR.US,D,20181127,000000,0.7,0.71,0.651,0.651,69760,0
+REKR.US,D,20181128,000000,0.69,0.759,0.66,0.66,91631,0
+REKR.US,D,20181129,000000,0.69049,0.718,0.65,0.65,28106,0
+REKR.US,D,20181130,000000,0.6698,0.699,0.65,0.65,19818,0
+REKR.US,D,20181203,000000,0.652,0.68,0.58,0.58,110790,0
+REKR.US,D,20181204,000000,0.56,0.5754,0.48,0.54,134914,0
+REKR.US,D,20181206,000000,0.55,0.58,0.5301,0.56,56913,0
+REKR.US,D,20181207,000000,0.56276,0.5801,0.5202,0.5796,96934,0
+REKR.US,D,20181210,000000,0.5011,0.55,0.5,0.55,42139,0
+REKR.US,D,20181211,000000,0.5369,0.66,0.5369,0.5519,58481,0
+REKR.US,D,20181212,000000,0.59,0.61,0.55,0.551,127461,0
+REKR.US,D,20181213,000000,0.58,0.705,0.58,0.617,175985,0
+REKR.US,D,20181214,000000,0.62,0.685,0.617,0.621,92347,0
+REKR.US,D,20181217,000000,0.66,0.66,0.53,0.555,61579,0
+REKR.US,D,20181218,000000,0.5828,0.5829,0.5131,0.54,27879,0
+REKR.US,D,20181219,000000,0.57,0.58,0.5299,0.5405,32344,0
+REKR.US,D,20181220,000000,0.60005,0.62,0.4321,0.525,74171,0
+REKR.US,D,20181221,000000,0.56,0.598,0.5,0.5537,11045,0
+REKR.US,D,20181224,000000,0.51,0.598,0.5,0.5976,1778,0
+REKR.US,D,20181226,000000,0.595,0.595,0.55,0.55,21237,0
+REKR.US,D,20181227,000000,0.588,0.588,0.55,0.56,13684,0
+REKR.US,D,20181228,000000,0.56,0.625,0.5217,0.57,6747,0
+REKR.US,D,20181231,000000,0.5799,0.695,0.5799,0.65,83797,0
+REKR.US,D,20190102,000000,0.719,0.7501,0.622,0.622,82145,0
+REKR.US,D,20190103,000000,0.63,0.695,0.6,0.61,16485,0
+REKR.US,D,20190104,000000,0.698,0.698,0.6021,0.6747,13863,0
+REKR.US,D,20190107,000000,0.6747,0.68,0.6223,0.6779,30527,0
+REKR.US,D,20190108,000000,0.64,0.6779,0.51,0.595,104595,0
+REKR.US,D,20190109,000000,0.55,0.585,0.55,0.5691,30224,0
+REKR.US,D,20190110,000000,0.57,0.643,0.551,0.62,83599,0
+REKR.US,D,20190111,000000,0.5604,0.6249,0.5604,0.6221,3970,0
+REKR.US,D,20190114,000000,0.65,0.678,0.61,0.64,17376,0
+REKR.US,D,20190115,000000,0.5806,0.64,0.5806,0.5872,2300,0
+REKR.US,D,20190116,000000,0.62,0.62,0.5329,0.5999,91678,0
+REKR.US,D,20190117,000000,0.595,0.6771,0.5938,0.6771,12055,0
+REKR.US,D,20190118,000000,0.6354,0.72,0.592,0.69,24802,0
+REKR.US,D,20190122,000000,0.715,0.795,0.6673,0.715,790139,0
+REKR.US,D,20190123,000000,0.77,0.77,0.6303,0.68,51750,0
+REKR.US,D,20190124,000000,0.68,0.7,0.64,0.6999,16714,0
+REKR.US,D,20190125,000000,0.66,0.7,0.624,0.6599,46707,0
+REKR.US,D,20190128,000000,0.654,0.71,0.6,0.6,46545,0
+REKR.US,D,20190129,000000,0.6499,0.7,0.601,0.64,64649,0
+REKR.US,D,20190130,000000,0.7,0.7,0.5601,0.647,9608,0
+REKR.US,D,20190131,000000,0.62,0.7,0.62,0.6673,9864,0
+REKR.US,D,20190201,000000,0.6999,0.6999,0.6401,0.67,12524,0
+REKR.US,D,20190204,000000,0.7,0.71,0.6501,0.71,9239,0
+REKR.US,D,20190205,000000,0.7,0.7499,0.65,0.7199,107291,0
+REKR.US,D,20190206,000000,0.75,0.75,0.655,0.7267,10790,0
+REKR.US,D,20190207,000000,0.75,0.75,0.6711,0.7017,60088,0
+REKR.US,D,20190208,000000,0.7499,0.75,0.71,0.71,48378,0
+REKR.US,D,20190211,000000,0.68,0.7464,0.67,0.73,10107,0
+REKR.US,D,20190212,000000,0.75,0.75,0.684,0.73,17668,0
+REKR.US,D,20190213,000000,0.75,0.75,0.7236,0.74,23641,0
+REKR.US,D,20190214,000000,0.72,0.82,0.7,0.7701,151858,0
+REKR.US,D,20190215,000000,0.7764,0.78,0.7167,0.75,11829,0
+REKR.US,D,20190219,000000,0.7799,0.78,0.7201,0.78,13505,0
+REKR.US,D,20190220,000000,0.78,0.85,0.7761,0.78,284208,0
+REKR.US,D,20190221,000000,0.83,0.83,0.7301,0.7862,121979,0
+REKR.US,D,20190222,000000,0.79,0.8105,0.7561,0.79,18997,0
+REKR.US,D,20190225,000000,0.83,0.83,0.7437,0.77,18222,0
+REKR.US,D,20190226,000000,0.77,0.77,0.74,0.74,13210,0
+REKR.US,D,20190227,000000,0.77,0.77,0.7051,0.74,46453,0
+REKR.US,D,20190228,000000,0.75,0.77,0.7115,0.73,11051,0
+REKR.US,D,20190301,000000,0.75,0.75,0.7,0.7348,39440,0
+REKR.US,D,20190304,000000,0.74,0.8,0.74,0.74,42194,0
+REKR.US,D,20190305,000000,0.78,0.78,0.7501,0.77,70088,0
+REKR.US,D,20190306,000000,0.78,0.78,0.661,0.7,76125,0
+REKR.US,D,20190307,000000,0.7266,0.73,0.7001,0.7201,29128,0
+REKR.US,D,20190308,000000,0.73,0.73,0.69,0.7299,34543,0
+REKR.US,D,20190311,000000,0.7,0.73,0.69,0.6903,46366,0
+REKR.US,D,20190312,000000,0.72,0.74,0.65,0.66086,134071,0
+REKR.US,D,20190313,000000,0.6902,1.04,0.6601,0.74,864972,0
+REKR.US,D,20190314,000000,0.78,0.8,0.6624,0.74,168329,0
+REKR.US,D,20190315,000000,0.6973,0.73,0.68,0.7296,19415,0
+REKR.US,D,20190318,000000,0.73,0.7565,0.7,0.7265,27172,0
+REKR.US,D,20190319,000000,0.7027,0.72,0.6411,0.72,53001,0
+REKR.US,D,20190320,000000,0.7,0.7036,0.66,0.69,106783,0
+REKR.US,D,20190321,000000,0.6999,0.7,0.66,0.6968,88490,0
+REKR.US,D,20190322,000000,0.6643,0.7035,0.65,0.65,20708,0
+REKR.US,D,20190325,000000,0.6699,0.68,0.639,0.6703,10341,0
+REKR.US,D,20190326,000000,0.6486,0.6799,0.64,0.6782,73850,0
+REKR.US,D,20190327,000000,0.68,0.68,0.64,0.6633,79308,0
+REKR.US,D,20190328,000000,0.641,0.68,0.633,0.6635,19581,0
+REKR.US,D,20190329,000000,0.67,0.7,0.6402,0.7,255569,0
+REKR.US,D,20190401,000000,0.7036,0.7036,0.65,0.6503,37701,0
+REKR.US,D,20190402,000000,0.6867,0.6867,0.59013,0.64,87787,0
+REKR.US,D,20190403,000000,0.6532,0.6532,0.6101,0.6199,40297,0
+REKR.US,D,20190404,000000,0.6141,0.68,0.6141,0.68,46175,0
+REKR.US,D,20190405,000000,0.6689,0.7,0.6325,0.67,35906,0
+REKR.US,D,20190408,000000,0.7036,0.7036,0.6633,0.7,44429,0
+REKR.US,D,20190409,000000,0.6755,0.72,0.6755,0.7,44014,0
+REKR.US,D,20190410,000000,0.72,0.72,0.6987,0.7,30858,0
+REKR.US,D,20190411,000000,0.6748,0.72,0.66,0.66,10454,0
+REKR.US,D,20190412,000000,0.651,0.72,0.6202,0.7,36387,0
+REKR.US,D,20190415,000000,0.6763,0.7,0.6502,0.6899,6695,0
+REKR.US,D,20190416,000000,0.6826,0.7,0.6432,0.66005,27942,0
+REKR.US,D,20190417,000000,0.6535,0.71,0.6535,0.6882,1624,0
+REKR.US,D,20190418,000000,0.7,0.7,0.64,0.68,10934,0
+REKR.US,D,20190422,000000,0.695,0.695,0.6402,0.6765,6011,0
+REKR.US,D,20190423,000000,0.6947,0.695,0.65,0.6863,12268,0
+REKR.US,D,20190424,000000,0.685,0.69,0.64,0.69,47992,0
+REKR.US,D,20190425,000000,0.67,0.69,0.6533,0.69,12584,0
+REKR.US,D,20190426,000000,0.69,0.69,0.67,0.6865,5525,0
+REKR.US,D,20190429,000000,0.6895,0.711,0.67,0.69,47214,0
+REKR.US,D,20190430,000000,0.72,0.72,0.61,0.7099,21158,0
+REKR.US,D,20190501,000000,0.71,0.71,0.66,0.6601,13217,0
+REKR.US,D,20190502,000000,0.67,0.7,0.65,0.69,14989,0
+REKR.US,D,20190503,000000,0.7,0.7,0.696,0.696,44188,0
+REKR.US,D,20190506,000000,0.7,0.735,0.69,0.7046,160722,0
+REKR.US,D,20190507,000000,0.709,0.8,0.709,0.7801,237909,0
+REKR.US,D,20190508,000000,0.8,0.8198,0.7805,0.7999,227812,0
+REKR.US,D,20190509,000000,0.81,0.81,0.77,0.79,93059,0
+REKR.US,D,20190510,000000,0.795,0.8,0.7639,0.7985,61770,0
+REKR.US,D,20190513,000000,0.7841,0.799,0.75,0.78,155230,0
+REKR.US,D,20190514,000000,0.761,0.8,0.761,0.794,74381,0
+REKR.US,D,20190515,000000,0.8,0.8,0.78,0.78,120120,0
+REKR.US,D,20190516,000000,0.7699,0.8,0.75,0.79252,32637,0
+REKR.US,D,20190517,000000,0.79,0.8699,0.79,0.8495,302018,0
+REKR.US,D,20190520,000000,0.86,0.89,0.85,0.86,206017,0
+REKR.US,D,20190521,000000,0.875,0.9301,0.8501,0.923,189074,0
+REKR.US,D,20190522,000000,0.98,0.98,0.91,0.9599,146252,0
+REKR.US,D,20190523,000000,0.98,0.98,0.87,0.9256,37578,0
+REKR.US,D,20190524,000000,0.9195,0.93,0.821,0.8558,96059,0
+REKR.US,D,20190528,000000,1.08,1.12,0.857,0.9234,1578544,0
+REKR.US,D,20190529,000000,0.92,0.99,0.8309,0.984,231687,0
+REKR.US,D,20190530,000000,1.02,1.04,0.92,0.9794,439513,0
+REKR.US,D,20190531,000000,0.9425,0.98,0.842,0.9222,181401,0
+REKR.US,D,20190603,000000,0.99,0.99,0.9,0.94,172776,0
+REKR.US,D,20190604,000000,0.9788,0.9788,0.92,0.957,159663,0
+REKR.US,D,20190605,000000,0.9696,0.98,0.93,0.945,116601,0
+REKR.US,D,20190606,000000,0.95,0.97,0.9251,0.95,95399,0
+REKR.US,D,20190607,000000,0.99,0.99,0.9401,0.9659,113221,0
+REKR.US,D,20190610,000000,0.985,1.1,0.98475,1.1,377174,0
+REKR.US,D,20190611,000000,1.12,1.4,1.1,1.19,1038448,0
+REKR.US,D,20190612,000000,1.24,1.28,1.14,1.18,345232,0
+REKR.US,D,20190613,000000,1.22,1.31,1.1869,1.27,315336,0
+REKR.US,D,20190614,000000,1.29,1.29,1.23,1.26,210479,0
+REKR.US,D,20190617,000000,1.32,1.44,1.275,1.44,471626,0
+REKR.US,D,20190618,000000,1.49,1.74,1.3015,1.4,769923,0
+REKR.US,D,20190619,000000,1.45,1.5,1.4,1.49,200169,0
+REKR.US,D,20190620,000000,1.5,1.558,1.49,1.55,210729,0
+REKR.US,D,20190621,000000,1.6,1.61,1.51,1.59,200950,0
+REKR.US,D,20190624,000000,1.64,2.06,1.6293,1.95,757822,0
+REKR.US,D,20190625,000000,2.03,2.3,1.7828,1.91,856411,0
+REKR.US,D,20190626,000000,2,2.03,1.8,2,543133,0
+REKR.US,D,20190627,000000,1.99,2,1.84,1.891,193317,0
+REKR.US,D,20190628,000000,1.87,1.94,1.82,1.87,206389,0
+REKR.US,D,20190701,000000,1.89,1.96,1.85,1.91,278754,0
+REKR.US,D,20190702,000000,1.9,1.9254,1.65,1.65,255155,0
+REKR.US,D,20190703,000000,1.62,1.81,1.41,1.8,419610,0
+REKR.US,D,20190705,000000,1.8,1.94,1.75,1.9,170435,0
+REKR.US,D,20190708,000000,1.9,1.9,1.75,1.83,108851,0
+REKR.US,D,20190709,000000,1.83,1.89,1.77,1.83,89700,0
+REKR.US,D,20190710,000000,1.83,1.83,1.72,1.72,150158,0
+REKR.US,D,20190711,000000,1.76,1.92,1.72,1.92,367226,0
+REKR.US,D,20190712,000000,1.95,2.12,1.85,2,471639,0
+REKR.US,D,20190715,000000,2.08,2.43,2,2.37,501212,0
+REKR.US,D,20190716,000000,2.42,2.9,2.41,2.5742,1107155,0
+REKR.US,D,20190717,000000,2.65,3.45,2.65,3.1,1684316,0
+REKR.US,D,20190718,000000,2.94,3.2,2.68,2.86,908178,0
+REKR.US,D,20190719,000000,2.83,3.08,2.75,3.03,588039,0
+REKR.US,D,20190722,000000,3.11,3.78,3.09,3.74,1161988,0
+REKR.US,D,20190723,000000,3.9,4.25,3.31,3.64,2329699,0
+REKR.US,D,20190724,000000,3.7,4.1,3.55,4,986239,0
+REKR.US,D,20190725,000000,4.1,5.09,3.95,4.57,3107347,0
+REKR.US,D,20190726,000000,4.69,5.44,4.59,5.34,4265158,0
+REKR.US,D,20190729,000000,5.3,5.3362,4.01,4.39,2964280,0
+REKR.US,D,20190730,000000,4.28,4.28,3.85,3.85,1207130,0
+REKR.US,D,20190731,000000,3.91,4.45,3.91,4.32,1039974,0
+REKR.US,D,20190801,000000,4.55,4.84,4.2,4.4,1068466,0
+REKR.US,D,20190802,000000,4.35,4.58,4.12,4.19,755488,0
+REKR.US,D,20190805,000000,3.95,4.19,3.75,4.15,464432,0
+REKR.US,D,20190806,000000,4.24,4.5,4.05,4.2,562627,0
+REKR.US,D,20190807,000000,4.2,4.36,4.03,4.2,315865,0
+REKR.US,D,20190808,000000,4.24,4.37,3.96,4.03,463752,0
+REKR.US,D,20190809,000000,4.01,4.1,3.62,3.65,543536,0
+REKR.US,D,20190812,000000,3.73,3.73,3.1,3.12,766828,0
+REKR.US,D,20190813,000000,3.1,3.68,2.9,3.2,720058,0
+REKR.US,D,20190814,000000,3.1,3.18,2.72,2.83,751833,0
+REKR.US,D,20190815,000000,2.6,3.1,2.58,2.87,389777,0
+REKR.US,D,20190816,000000,2.81,3.2,2.81,3.04,369696,0
+REKR.US,D,20190819,000000,3.1,3.6,3.0819,3.4,614937,0
+REKR.US,D,20190820,000000,3.47,3.65,3.41,3.54,438512,0
+REKR.US,D,20190821,000000,3.62,3.97,3.55,3.66,728788,0
+REKR.US,D,20190822,000000,3.65,3.7116,3.22,3.35,401464,0
+REKR.US,D,20190823,000000,3.25,3.52,3.15,3.43,294478,0
+REKR.US,D,20190826,000000,3.48,3.549,3.08,3.21,260268,0
+REKR.US,D,20190827,000000,3.25,3.54,3.2,3.31,303015,0
+REKR.US,D,20190828,000000,3.26,3.31,3.15,3.26,125275,0
+REKR.US,D,20190829,000000,3.28,3.28,3.11,3.17,109533,0
+REKR.US,D,20190830,000000,3.15,3.25,3.1,3.2,161682,0
+REKR.US,D,20190903,000000,3.2,3.25,3.02,3.13,166518,0
+REKR.US,D,20190904,000000,3.21,3.23,3.06,3.12,129441,0
+REKR.US,D,20190905,000000,3.12,3.1993,2.9,3.01,188716,0
+REKR.US,D,20190906,000000,3.02,3.08,2.921,3,118235,0
+REKR.US,D,20190909,000000,3.02,3.0769,2.78,2.92,388595,0
+REKR.US,D,20190910,000000,2.89,2.92,2.73,2.73,219735,0
+REKR.US,D,20190911,000000,2.75,2.77,2.42,2.55,413075,0
+REKR.US,D,20190912,000000,2.55,2.61,2.54,2.59,85136,0
+REKR.US,D,20190913,000000,2.51,2.63,2.4,2.48,252513,0
+REKR.US,D,20190916,000000,2.46,2.9,2.4503,2.73,296993,0
+REKR.US,D,20190917,000000,2.82,2.92,2.64,2.75,88636,0
+REKR.US,D,20190918,000000,2.77,2.77,2.51,2.6,117476,0
+REKR.US,D,20190919,000000,2.62,2.6649,2.5301,2.54,79931,0
+REKR.US,D,20190920,000000,2.52,2.63,2.41,2.42,227600,0
+REKR.US,D,20190923,000000,2.4,2.49,2.28,2.3,185323,0
+REKR.US,D,20190924,000000,2.32,2.4889,2.32,2.4,114714,0
+REKR.US,D,20190925,000000,2.34,2.48,2.33,2.43,60779,0
+REKR.US,D,20190926,000000,2.45,2.48,2.35,2.38,109420,0
+REKR.US,D,20190927,000000,2.38,2.3909,2.2,2.24,109877,0
+REKR.US,D,20190930,000000,2.25,2.3,2.13,2.16,77719,0
+REKR.US,D,20191001,000000,2.15,2.1612,2.0005,2.12,95228,0
+REKR.US,D,20191002,000000,2.08,2.08,1.92,2,174132,0
+REKR.US,D,20191003,000000,2.01,2.12,2.01,2.12,66246,0
+REKR.US,D,20191004,000000,2.11,2.1568,2.08,2.13,47946,0
+REKR.US,D,20191007,000000,2.1,2.19,2.08,2.08,122924,0
+REKR.US,D,20191008,000000,2.1,2.12,1.9635,2,132939,0
+REKR.US,D,20191009,000000,1.99,2.025,1.95,2,61749,0
+REKR.US,D,20191010,000000,2.02,2.1,2.02,2.05,58521,0
+REKR.US,D,20191011,000000,2.05,2.3228,2.05,2.19,72541,0
+REKR.US,D,20191014,000000,2.2,2.39,2.2,2.28,69150,0
+REKR.US,D,20191015,000000,2.28,2.3,2.1698,2.25,63600,0
+REKR.US,D,20191016,000000,2.23,2.3,2.15,2.185,57948,0
+REKR.US,D,20191017,000000,2.53,2.53,2.1101,2.13,1801089,0
+REKR.US,D,20191018,000000,2.14,2.17,1.95,2.02,467311,0
+REKR.US,D,20191021,000000,2.02,2.029,1.85,1.97,250010,0
+REKR.US,D,20191022,000000,1.96,2.05,1.93,2,225355,0
+REKR.US,D,20191023,000000,2,2.1413,1.98,2.13,112873,0
+REKR.US,D,20191024,000000,2.12,2.1457,2.05,2.05,39701,0
+REKR.US,D,20191025,000000,2.07,2.18,2.05,2.14,69051,0
+REKR.US,D,20191028,000000,2.13,2.23,2.1,2.12,132511,0
+REKR.US,D,20191029,000000,2.08,2.125,2.05,2.06,49032,0
+REKR.US,D,20191030,000000,2.05,2.094,2.01,2.065,62178,0
+REKR.US,D,20191031,000000,2.04,2.15,1.93,2.1,173741,0
+REKR.US,D,20191101,000000,2.13,2.3,2.1,2.29,104099,0
+REKR.US,D,20191104,000000,2.35,2.3609,2.2925,2.34,108092,0
+REKR.US,D,20191105,000000,2.37,2.377,2.23,2.35,73977,0
+REKR.US,D,20191106,000000,2.32,2.32,2.25,2.26,24556,0
+REKR.US,D,20191107,000000,2.34,2.37,2.25,2.37,97214,0
+REKR.US,D,20191108,000000,2.29,2.5,2.29,2.45,228688,0
+REKR.US,D,20191111,000000,2.45,2.4699,2.41,2.42,68928,0
+REKR.US,D,20191112,000000,2.42,2.4499,2.4,2.42,62445,0
+REKR.US,D,20191113,000000,2.39,2.45,2.3355,2.4,53094,0
+REKR.US,D,20191114,000000,2.37,2.42,2.35,2.41,36325,0
+REKR.US,D,20191115,000000,2.38,2.41,2.1,2.19,275694,0
+REKR.US,D,20191118,000000,2.14,2.3,2.11,2.3,59715,0
+REKR.US,D,20191119,000000,2.28,2.32,2.1905,2.22,54477,0
+REKR.US,D,20191120,000000,2.17,2.35,2.11,2.25,61745,0
+REKR.US,D,20191121,000000,2.25,2.3154,2.2145,2.22,20481,0
+REKR.US,D,20191122,000000,2.22,2.31,2.21,2.27,63772,0
+REKR.US,D,20191125,000000,2.32,2.45,2.3,2.33,99242,0
+REKR.US,D,20191126,000000,2.3,2.4465,2.26,2.36,74194,0
+REKR.US,D,20191127,000000,2.34,2.34,2.27,2.31,54913,0
+REKR.US,D,20191129,000000,2.34,2.5,2.33,2.45,236388,0
+REKR.US,D,20191202,000000,2.48,2.75,2.39,2.67,425864,0
+REKR.US,D,20191203,000000,2.67,2.73,2.53,2.56,165196,0
+REKR.US,D,20191204,000000,2.58,2.614,2.52,2.52,94810,0
+REKR.US,D,20191205,000000,2.52,2.64,2.5099,2.6,112152,0
+REKR.US,D,20191206,000000,2.66,2.66,2.55,2.55,183240,0
+REKR.US,D,20191209,000000,2.62,3.04,2.5718,3,556204,0
+REKR.US,D,20191210,000000,3,3.24,2.76,3.08,394507,0
+REKR.US,D,20191211,000000,3.16,3.46,3.0877,3.4,449314,0
+REKR.US,D,20191212,000000,3.49,3.65,3.25,3.48,394680,0
+REKR.US,D,20191213,000000,3.45,3.4665,3.06,3.24,202100,0
+REKR.US,D,20191216,000000,3.24,3.26,3.05,3.18,144844,0
+REKR.US,D,20191217,000000,3.21,3.296,3.17,3.21,109939,0
+REKR.US,D,20191218,000000,3.23,3.4444,3.17,3.34,152256,0
+REKR.US,D,20191219,000000,3.38,3.39,3.21,3.21,169967,0
+REKR.US,D,20191220,000000,3.21,3.25,3.1,3.13,140107,0
+REKR.US,D,20191223,000000,3.13,3.265,3.08,3.2,176776,0
+REKR.US,D,20191224,000000,3.2,3.21,3.1,3.15,95846,0
+REKR.US,D,20191226,000000,3.11,3.16,2.8601,3.01,259741,0
+REKR.US,D,20191227,000000,3.01,3.13,2.94,3.08,111762,0
+REKR.US,D,20191230,000000,3.11,3.46,3.1,3.46,171955,0
+REKR.US,D,20191231,000000,3.5,3.82,3.5,3.82,337866,0
+REKR.US,D,20200102,000000,3.75,3.84,3.45,3.485,187315,0
+REKR.US,D,20200103,000000,3.51,3.51,3.3219,3.41,154300,0
+REKR.US,D,20200106,000000,3.45,3.77,3.23,3.76,187520,0
+REKR.US,D,20200107,000000,3.73,4.235,3.6501,4.16,392622,0
+REKR.US,D,20200108,000000,4.13,4.45,3.8201,4.25,323592,0
+REKR.US,D,20200109,000000,4.2,4.22,3.85,3.98,249065,0
+REKR.US,D,20200110,000000,3.98,4.0912,3.75,3.83,193465,0
+REKR.US,D,20200113,000000,3.84,4.05,3.83,4.02,237200,0
+REKR.US,D,20200114,000000,4.06,4.08,3.86,3.95,102373,0
+REKR.US,D,20200115,000000,3.98,3.9881,3.8,3.87,66332,0
+REKR.US,D,20200116,000000,3.81,3.93,3.77,3.92,82464,0
+REKR.US,D,20200117,000000,3.92,4.02,3.81,3.96,133822,0
+REKR.US,D,20200121,000000,3.94,4.07,3.85,4,216604,0
+REKR.US,D,20200122,000000,4,4.3596,3.98,4.24,468779,0
+REKR.US,D,20200123,000000,4.25,4.27,4.1975,4.25,130663,0
+REKR.US,D,20200124,000000,4.23,4.2699,4.0201,4.22,207614,0
+REKR.US,D,20200127,000000,4,4.555,4,4.47,288564,0
+REKR.US,D,20200128,000000,4.58,4.76,4.2757,4.73,308127,0
+REKR.US,D,20200129,000000,4.8,4.82,4.5205,4.63,201803,0
+REKR.US,D,20200130,000000,4.65,4.8,4.6464,4.75,155058,0
+REKR.US,D,20200131,000000,4.75,4.8299,4.54,4.62,130492,0
+REKR.US,D,20200203,000000,4.71,4.8,4.64,4.66,149506,0
+REKR.US,D,20200204,000000,4.79,4.79,4.64,4.7,117720,0
+REKR.US,D,20200205,000000,4.75,4.75,4.48,4.51,161655,0
+REKR.US,D,20200206,000000,4.6,4.6,4.3,4.46,145999,0
+REKR.US,D,20200207,000000,4.47,4.57,4.36,4.43,92681,0
+REKR.US,D,20200210,000000,4.43,4.4433,4.1,4.24,148096,0
+REKR.US,D,20200211,000000,4.14,4.15,3.77,4.07,306603,0
+REKR.US,D,20200212,000000,4.01,4.25,3.7804,3.95,175286,0
+REKR.US,D,20200213,000000,3.95,4.24,3.95,4.23,94202,0
+REKR.US,D,20200214,000000,4.2,4.5,4.2,4.47,103243,0
+REKR.US,D,20200218,000000,4.52,4.55,4.3,4.4,107702,0
+REKR.US,D,20200219,000000,4.4,4.4,4.2,4.35,99586,0
+REKR.US,D,20200220,000000,4.32,4.496,4.31,4.43,90060,0
+REKR.US,D,20200221,000000,4.48,4.78,4.44,4.74,162180,0
+REKR.US,D,20200224,000000,4.74,4.76,4.26,4.32,249875,0
+REKR.US,D,20200225,000000,4.35,4.37,3.85,4.05,157235,0
+REKR.US,D,20200226,000000,4.02,4.4,3.77,3.97,147933,0
+REKR.US,D,20200227,000000,3.95,4.18,3.81,4.08,119140,0
+REKR.US,D,20200228,000000,3.97,4,3.36,3.88,341318,0
+REKR.US,D,20200302,000000,3.9,4.21,3.81,4.11,87723,0
+REKR.US,D,20200303,000000,4.16,4.2,3.88,4.01,105302,0
+REKR.US,D,20200304,000000,4.06,4.31,4.015,4.3,78501,0
+REKR.US,D,20200305,000000,4.17,4.2461,4.02,4.14,51068,0
+REKR.US,D,20200306,000000,4.08,4.172,3.89,3.93,85770,0
+REKR.US,D,20200309,000000,3.68,3.86,3.6,3.6,123009,0
+REKR.US,D,20200310,000000,3.68,3.93,3.68,3.7,80590,0
+REKR.US,D,20200311,000000,3.7,3.75,3.25,3.33,131304,0
+REKR.US,D,20200312,000000,3.1,3.29,2.9,3.12,94598,0
+REKR.US,D,20200313,000000,3.4,3.61,3.1303,3.42,71325,0
+REKR.US,D,20200316,000000,3.07,3.1414,2.62,2.86,142703,0
+REKR.US,D,20200317,000000,2.9,3.233,2.73,2.98,77613,0
+REKR.US,D,20200318,000000,2.84,2.9506,2.56,2.68,54696,0
+REKR.US,D,20200319,000000,2.53,2.92,2.5,2.76,71147,0
+REKR.US,D,20200320,000000,2.86,2.97,2.51,2.51,67463,0
+REKR.US,D,20200323,000000,2.5,2.678,2.3502,2.53,101056,0
+REKR.US,D,20200324,000000,2.67,2.89,2.6101,2.77,60537,0
+REKR.US,D,20200325,000000,2.91,3.08,2.7,2.99,87808,0
+REKR.US,D,20200326,000000,3.1,3.3861,2.9,3.2,92543,0
+REKR.US,D,20200327,000000,3.17,3.24,3.0198,3.17,31761,0
+REKR.US,D,20200330,000000,3.08,3.56,3,3.56,118269,0
+REKR.US,D,20200331,000000,3.47,4.005,3.31,3.7,208802,0
+REKR.US,D,20200401,000000,3.41,3.74,3.4,3.41,108976,0
+REKR.US,D,20200402,000000,3.38,3.62,3.263,3.49,101993,0
+REKR.US,D,20200403,000000,3.42,3.5,3.25,3.3,88581,0
+REKR.US,D,20200406,000000,3.36,3.42,3.15,3.26,121225,0
+REKR.US,D,20200407,000000,3.33,3.4255,3.26,3.29,46094,0
+REKR.US,D,20200408,000000,3.4,3.45,3.1601,3.4,64125,0
+REKR.US,D,20200409,000000,3.4,3.5,3.2249,3.39,73074,0
+REKR.US,D,20200413,000000,3.33,3.465,3.23,3.4,78296,0
+REKR.US,D,20200414,000000,3.5,3.6,3.27,3.42,95969,0
+REKR.US,D,20200415,000000,3.4,3.55,3.28,3.29,39369,0
+REKR.US,D,20200416,000000,3.3,3.48,3.16,3.2,66303,0
+REKR.US,D,20200417,000000,3.37,3.48,3.26,3.42,83780,0
+REKR.US,D,20200420,000000,3.43,3.54,3.251,3.35,66185,0
+REKR.US,D,20200421,000000,3.26,3.4499,3.215,3.24,47969,0
+REKR.US,D,20200422,000000,3.33,3.39,3.2565,3.3,32554,0
+REKR.US,D,20200423,000000,3.29,3.37,3.28,3.34,14619,0
+REKR.US,D,20200424,000000,3.26,3.34,3.21,3.3,27558,0
+REKR.US,D,20200427,000000,3.23,3.39,3.23,3.39,41820,0
+REKR.US,D,20200428,000000,3.4,3.5,3.294,3.48,80898,0
+REKR.US,D,20200429,000000,3.54,3.92,3.4112,3.8,162015,0
+REKR.US,D,20200430,000000,3.98,4.12,3.75,3.89,196904,0
+REKR.US,D,20200501,000000,3.84,3.85,3.6,3.61,49864,0
+REKR.US,D,20200504,000000,3.61,3.76,3.5,3.7,64388,0
+REKR.US,D,20200505,000000,3.75,3.97,3.6,3.88,151379,0
+REKR.US,D,20200506,000000,3.85,3.95,3.8,3.95,34573,0
+REKR.US,D,20200507,000000,3.99,4.12,3.9639,4.01,168916,0
+REKR.US,D,20200508,000000,3.95,4.15,3.86,4.15,133386,0
+REKR.US,D,20200511,000000,4.04,4.2,4,4,111155,0
+REKR.US,D,20200512,000000,4,4.09,3.98,4,54192,0
+REKR.US,D,20200513,000000,4.04,4.04,3.16,3.44,290664,0
+REKR.US,D,20200514,000000,3.4,3.58,3.2763,3.56,70015,0
+REKR.US,D,20200515,000000,3.47,3.52,3.36,3.38,37856,0
+REKR.US,D,20200518,000000,3.39,3.53,3.3,3.42,87878,0
+REKR.US,D,20200519,000000,3.39,3.49,3.3,3.34,52395,0
+REKR.US,D,20200520,000000,3.39,3.44,3.32,3.38,25139,0
+REKR.US,D,20200521,000000,3.35,3.4,3.3197,3.36,27197,0
+REKR.US,D,20200522,000000,3.36,3.49,3.36,3.46,29240,0
+REKR.US,D,20200526,000000,3.54,3.59,3.42,3.58,48603,0
+REKR.US,D,20200527,000000,3.57,3.57,3.41,3.54,66024,0
+REKR.US,D,20200528,000000,3.5,3.62,3.5,3.51,24202,0
+REKR.US,D,20200529,000000,3.45,3.59,3.45,3.5,27643,0
+REKR.US,D,20200601,000000,3.46,3.67,3.45,3.61,60560,0
+REKR.US,D,20200602,000000,3.65,3.78,3.54,3.78,121311,0
+REKR.US,D,20200603,000000,3.78,3.87,3.7,3.87,43705,0
+REKR.US,D,20200604,000000,3.83,3.83,3.6,3.82,31876,0
+REKR.US,D,20200605,000000,3.9,3.9,3.68,3.79,34055,0
+REKR.US,D,20200608,000000,3.76,3.82,3.6418,3.74,80941,0
+REKR.US,D,20200609,000000,3.66,3.78,3.53,3.62,56724,0
+REKR.US,D,20200610,000000,3.62,3.72,3.56,3.66,34959,0
+REKR.US,D,20200611,000000,3.67,3.7,3.3,3.39,71407,0
+REKR.US,D,20200612,000000,3.46,3.4999,3.31,3.38,56565,0
+REKR.US,D,20200615,000000,3.3,3.49,3.285,3.43,26101,0
+REKR.US,D,20200616,000000,3.49,3.5,3.39,3.44,25661,0
+REKR.US,D,20200617,000000,3.38,3.79,3.34,3.61,107983,0
+REKR.US,D,20200618,000000,3.63,3.6999,3.6,3.6,25451,0
+REKR.US,D,20200619,000000,3.57,3.85,3.5417,3.69,125535,0
+REKR.US,D,20200622,000000,3.89,3.9,3.672,3.75,101633,0
+REKR.US,D,20200623,000000,3.99,4,3.78,3.81,54508,0
+REKR.US,D,20200624,000000,3.82,3.98,3.72,3.97,67967,0
+REKR.US,D,20200625,000000,3.9,4,3.83,3.95,70149,0
+REKR.US,D,20200626,000000,3.89,4,3.77,4,109546,0
+REKR.US,D,20200629,000000,3.98,3.99,3.85,3.92,76590,0
+REKR.US,D,20200630,000000,3.87,4.07,3.841,4,202794,0
+REKR.US,D,20200701,000000,4.02,4.57,3.92,4.33,348026,0
+REKR.US,D,20200702,000000,4.46,4.56,4.05,4.08,187175,0
+REKR.US,D,20200706,000000,4.03,4.28,3.73,3.81,208244,0
+REKR.US,D,20200707,000000,3.79,3.8599,3.6,3.7,279656,0
+REKR.US,D,20200708,000000,3.8,3.8999,3.65,3.68,184950,0
+REKR.US,D,20200709,000000,3.69,3.741,3.42,3.48,113662,0
+REKR.US,D,20200710,000000,3.48,3.599,3.42,3.45,155447,0
+REKR.US,D,20200713,000000,3.46,3.64,3.43,3.45,52879,0
+REKR.US,D,20200714,000000,3.48,3.78,3.46,3.5,24710,0
+REKR.US,D,20200715,000000,3.52,3.5499,3.44,3.54,59044,0
+REKR.US,D,20200716,000000,3.54,3.7,3.54,3.67,45654,0
+REKR.US,D,20200717,000000,3.67,3.85,3.58,3.85,82071,0
+REKR.US,D,20200720,000000,3.89,4.15,3.86,3.93,101786,0
+REKR.US,D,20200721,000000,3.99,3.99,3.73,3.8,77347,0
+REKR.US,D,20200722,000000,3.84,4.05,3.8303,3.95,93035,0
+REKR.US,D,20200723,000000,3.97,4,3.69,3.75,95613,0
+REKR.US,D,20200724,000000,3.75,3.83,3.65,3.8,30463,0
+REKR.US,D,20200727,000000,3.75,3.8399,3.635,3.72,53021,0
+REKR.US,D,20200728,000000,3.7,3.7611,3.7,3.74,5591,0
+REKR.US,D,20200729,000000,3.68,3.8,3.6,3.76,49387,0
+REKR.US,D,20200730,000000,3.78,4.1,3.77,4.02,136678,0
+REKR.US,D,20200731,000000,4.05,4.1,3.87,3.97,95608,0
+REKR.US,D,20200803,000000,3.98,4.0499,3.68,3.78,140301,0
+REKR.US,D,20200804,000000,3.84,3.9134,3.79,3.8,51373,0
+REKR.US,D,20200805,000000,3.81,3.8713,3.72,3.76,76045,0
+REKR.US,D,20200806,000000,3.9,4.25,3.8301,4.04,301015,0
+REKR.US,D,20200807,000000,4.09,4.16,3.91,4.16,143477,0
+REKR.US,D,20200810,000000,4.24,4.2899,4.0622,4.16,87953,0
+REKR.US,D,20200811,000000,4.17,4.17,3.88,3.94,70995,0
+REKR.US,D,20200812,000000,3.95,4.0841,3.9301,4,20692,0
+REKR.US,D,20200813,000000,4.01,4.03,3.8801,4.03,23272,0
+REKR.US,D,20200814,000000,4.02,4.43,3.95,4.35,216122,0
+REKR.US,D,20200817,000000,4.32,4.4,4.166,4.21,134378,0
+REKR.US,D,20200818,000000,4.17,4.27,4.091,4.25,34355,0
+REKR.US,D,20200819,000000,4.27,4.74,4.2093,4.59,333804,0
+REKR.US,D,20200820,000000,4.59,5.0765,4.325,4.55,638586,0
+REKR.US,D,20200821,000000,4.56,4.68,4.3282,4.59,98787,0
+REKR.US,D,20200824,000000,4.59,4.7617,4.4996,4.61,64377,0
+REKR.US,D,20200825,000000,4.7,5,4.6134,5,179026,0
+REKR.US,D,20200826,000000,4.94,5.43,4.84,5.35,605820,0
+REKR.US,D,20200827,000000,5.33,7,5.27,6.74,5892058,0
+REKR.US,D,20200828,000000,6.58,7,6.04,6.61,2170577,0
+REKR.US,D,20200831,000000,6.78,6.89,6.365,6.5,754605,0
+REKR.US,D,20200901,000000,6.5,6.67,6.44,6.56,412405,0
+REKR.US,D,20200902,000000,6.975,7.02,6.19,6.45,1474505,0
+REKR.US,D,20200903,000000,6.45,6.5,6.05,6.44,327113,0
+REKR.US,D,20200904,000000,6.5,6.5299,6.07,6.45,346648,0
+REKR.US,D,20200908,000000,6.55,6.873,6.45,6.57,365093,0
+REKR.US,D,20200909,000000,6.62,6.695,6.53,6.55,256836,0
+REKR.US,D,20200910,000000,6.6,6.6,6.305,6.5,242747,0
+REKR.US,D,20200911,000000,6.43,6.53,6.25,6.25,2848432,0
+REKR.US,D,20200914,000000,6.33,6.54,6.33,6.48,391872,0
+REKR.US,D,20200915,000000,6.48,6.59,6.35,6.51,636578,0
+REKR.US,D,20200916,000000,6.62,7.14,6.62,6.8,1529025,0
+REKR.US,D,20200917,000000,6.75,7.8,6.6764,7.22,1285025,0
+REKR.US,D,20200918,000000,7.36,7.7899,7.28,7.75,933409,0
+REKR.US,D,20200921,000000,7.6,7.65,6.9433,7.08,664416,0
+REKR.US,D,20200922,000000,7.15,7.44,6.975,7.03,401654,0
+REKR.US,D,20200923,000000,7.03,7.1,6.25,6.55,539594,0
+REKR.US,D,20200924,000000,6.45,6.45,5.5,5.54,915281,0
+REKR.US,D,20200925,000000,5.71,5.82,5.54,5.67,260580,0
+REKR.US,D,20200928,000000,5.75,5.91,5.7,5.75,168337,0
+REKR.US,D,20200929,000000,5.75,5.96,5.65,5.81,416771,0
+REKR.US,D,20200930,000000,5.82,5.9,5.605,5.76,262507,0
+REKR.US,D,20201001,000000,5.75,5.785,5.61,5.74,219758,0
+REKR.US,D,20201002,000000,5.65,5.85,5.6,5.77,181619,0
+REKR.US,D,20201005,000000,5.81,5.8699,5.69,5.72,299060,0
+REKR.US,D,20201006,000000,5.74,6.15,5.73,5.77,317352,0
+REKR.US,D,20201007,000000,5.84,6.192,5.7,6.18,229185,0
+REKR.US,D,20201008,000000,6.37,6.57,6.01,6.27,228282,0
+REKR.US,D,20201009,000000,6.31,6.8499,6.3,6.7,317086,0
+REKR.US,D,20201012,000000,6.67,6.75,6.33,6.46,237115,0
+REKR.US,D,20201013,000000,6.5,6.6327,6.4,6.6,138642,0
+REKR.US,D,20201014,000000,6.67,6.74,6.25,6.39,115199,0
+REKR.US,D,20201015,000000,6.26,6.3,5.94,5.99,324344,0
+REKR.US,D,20201016,000000,6,6.1796,5.85,5.92,206096,0
+REKR.US,D,20201019,000000,5.96,6.0704,5.65,5.7,215836,0
+REKR.US,D,20201020,000000,5.73,5.85,5.62,5.65,200637,0
+REKR.US,D,20201021,000000,5.63,5.69,5.12,5.22,400679,0
+REKR.US,D,20201022,000000,5.26,5.48,5.16,5.25,180291,0
+REKR.US,D,20201023,000000,5.3,5.3383,5,5.14,271892,0
+REKR.US,D,20201026,000000,5.08,5.185,4.69,4.75,488926,0
+REKR.US,D,20201027,000000,4.78,4.99,4.75,4.8,148152,0
+REKR.US,D,20201028,000000,4.49,4.5331,3.09,3.32,1920716,0
+REKR.US,D,20201029,000000,3.45,4.55,3.395,4.33,4249489,0
+REKR.US,D,20201030,000000,4.34,4.35,3.9238,4.16,827862,0
+REKR.US,D,20201102,000000,4.35,4.519,3.66,3.95,753575,0
+REKR.US,D,20201103,000000,3.95,4.3,3.77,4.02,517003,0
+REKR.US,D,20201104,000000,4.02,4.12,3.52,3.83,516786,0
+REKR.US,D,20201105,000000,3.93,3.93,3.65,3.74,457843,0
+REKR.US,D,20201106,000000,3.79,3.93,3.38,3.77,742406,0
+REKR.US,D,20201109,000000,3.96,4.49,3.91,4.01,640017,0
+REKR.US,D,20201110,000000,4,4.28,3.78,3.91,494027,0
+REKR.US,D,20201111,000000,4.06,4.34,3.85,4.07,295508,0
+REKR.US,D,20201112,000000,4.07,4.2,3.96,4.14,334888,0
+REKR.US,D,20201113,000000,4.15,4.38,4.0499,4.12,222574,0
+REKR.US,D,20201116,000000,4.17,4.226,3.9101,3.95,312149,0
+REKR.US,D,20201117,000000,3.98,4.11,3.96,4,223161,0
+REKR.US,D,20201118,000000,4.02,4.0758,3.91,4.07,186651,0
+REKR.US,D,20201119,000000,4.05,4.18,3.98,4.06,173382,0
+REKR.US,D,20201120,000000,4.1731,4.33,4.02,4.3,230245,0
+REKR.US,D,20201123,000000,4.44,4.84,4.35,4.77,431109,0
+REKR.US,D,20201124,000000,4.9,4.99,4.36,4.46,335145,0
+REKR.US,D,20201125,000000,4.5,4.89,4.36,4.78,336776,0
+REKR.US,D,20201127,000000,4.86,5.16,4.7277,4.79,183804,0
+REKR.US,D,20201130,000000,4.93,5.1,4.53,4.74,296318,0
+REKR.US,D,20201201,000000,4.83,4.9399,4.5,4.63,167972,0
+REKR.US,D,20201202,000000,4.63,4.85,4.52,4.75,188001,0
+REKR.US,D,20201203,000000,4.83,5.44,4.7,5.21,561167,0
+REKR.US,D,20201204,000000,5.25,5.42,4.81,5.18,801003,0
+REKR.US,D,20201207,000000,5.26,5.565,5.1,5.23,439845,0
+REKR.US,D,20201208,000000,5.3,5.64,5.12,5.45,1169836,0
+REKR.US,D,20201209,000000,5.52,5.56,5.05,5.16,371705,0
+REKR.US,D,20201210,000000,5.06,5.45,5.05,5.41,272051,0
+REKR.US,D,20201211,000000,5.38,5.59,5.22,5.55,387866,0
+REKR.US,D,20201214,000000,5.58,6,5.5568,5.8,455673,0
+REKR.US,D,20201215,000000,5.91,6.23,5.6,6.2,393257,0
+REKR.US,D,20201216,000000,6.2,6.55,5.97,6.36,484034,0
+REKR.US,D,20201217,000000,6.39,7.25,6.37,7.07,843954,0
+REKR.US,D,20201218,000000,6.972,7.74,6.92,7.43,1218831,0
+REKR.US,D,20201221,000000,7.16,7.87,6.8,7.8,655159,0
+REKR.US,D,20201222,000000,7.78,8.85,7.5811,8.5,892208,0
+REKR.US,D,20201223,000000,8.7,9.2,8.495,8.72,740252,0
+REKR.US,D,20201224,000000,8.74,9.35,8.56,8.71,516650,0
+REKR.US,D,20201228,000000,8.7,8.73,7.8,8.01,689987,0
+REKR.US,D,20201229,000000,8.03,8.1,7.1,7.51,626484,0
+REKR.US,D,20201230,000000,7.55,8.08,7.4244,7.7,368103,0
+REKR.US,D,20201231,000000,7.8,8.12,7.55,8.07,296062,0
+REKR.US,D,20210104,000000,8.08,8.2,7.46,7.49,427109,0
+REKR.US,D,20210105,000000,7.42,8,7.39,7.8,439456,0
+REKR.US,D,20210106,000000,7.85,8.43,7.75,8.11,793696,0
+REKR.US,D,20210107,000000,8.15,8.78,8.01,8.37,650238,0
+REKR.US,D,20210108,000000,8.51,8.93,8.25,8.72,748695,0
+REKR.US,D,20210111,000000,8.67,9.17,8.42,8.6,542904,0
+REKR.US,D,20210112,000000,8.68,8.965,8.52,8.85,380177,0
+REKR.US,D,20210113,000000,8.87,8.89,8.55,8.56,360076,0
+REKR.US,D,20210114,000000,8.58,9.17,8.57,8.91,514038,0
+REKR.US,D,20210115,000000,8.93,11.65,8.9101,10.58,3306232,0
+REKR.US,D,20210119,000000,10.1735,11.29,10.09,11.08,979599,0
+REKR.US,D,20210120,000000,11.38,13.24,11.3,12.4,1355892,0
+REKR.US,D,20210121,000000,12.34,12.91,11.5001,12.71,726758,0
+REKR.US,D,20210122,000000,12.7,13.22,12.35,12.64,1047349,0
+REKR.US,D,20210125,000000,12.77,13.7,12.32,13.33,1116544,0
+REKR.US,D,20210126,000000,13.47,13.6799,12.52,13.4,634448,0
+REKR.US,D,20210127,000000,13.15,13.15,11.55,12.26,868621,0
+REKR.US,D,20210128,000000,12.28,13.55,12.13,12.72,840295,0
+REKR.US,D,20210129,000000,12.76,12.9999,11.7,11.9,538017,0
+REKR.US,D,20210201,000000,12.02,12.44,11.74,12.37,475489,0
+REKR.US,D,20210202,000000,12.53,12.74,11.94,12.06,412402,0
+REKR.US,D,20210203,000000,12.14,15.46,12.09,14.77,1676539,0
+REKR.US,D,20210204,000000,14.71,15.1793,13.58,14.86,838726,0
+REKR.US,D,20210205,000000,13.4,17.17,13.2,16.04,5190984,0
+REKR.US,D,20210208,000000,17.25,17.25,15.71,16.82,1547628,0
+REKR.US,D,20210209,000000,16.98,17.64,15.78,16.65,1234039,0
+REKR.US,D,20210210,000000,16.85,17.14,15.75,16.09,969226,0
+REKR.US,D,20210211,000000,16.64,19.49,15.81,18.72,2306861,0
+REKR.US,D,20210212,000000,18.6,20.67,18.5,19.44,1339652,0
+REKR.US,D,20210216,000000,19.55,19.915,17.1,17.64,1251993,0
+REKR.US,D,20210217,000000,17.26,17.78,16.56,17.51,659119,0
+REKR.US,D,20210218,000000,17.25,17.66,15.83,16.54,906401,0
+REKR.US,D,20210219,000000,16.75,17.5099,16.69,16.95,1259457,0
+REKR.US,D,20210222,000000,16.86,17.35,16.4,16.87,687866,0
+REKR.US,D,20210223,000000,16.5,16.5,14.75,16.43,974062,0
+REKR.US,D,20210224,000000,16.56,17.98,16.46,17.39,695163,0
+REKR.US,D,20210225,000000,17.42,17.925,15.5,15.58,866196,0
+REKR.US,D,20210226,000000,15.8,16.43,15.1286,15.46,427102,0
+REKR.US,D,20210301,000000,16.02,17.41,15.82,17.24,982696,0
+REKR.US,D,20210302,000000,16.92,17.21,15.8311,15.98,589758,0
+REKR.US,D,20210303,000000,16,16.34,14.1,14.94,981254,0
+REKR.US,D,20210304,000000,14.77,15.18,12.62,12.85,1291797,0
+REKR.US,D,20210305,000000,12.8,13.44,11.13,13.27,1376184,0
+REKR.US,D,20210308,000000,13.62,14.45,13.02,13.75,1088245,0
+REKR.US,D,20210309,000000,14.19,15.73,14.19,14.99,1420035,0
+REKR.US,D,20210310,000000,15.42,16.53,15.17,16.07,766173,0
+REKR.US,D,20210311,000000,16.15,17.93,15.36,17.87,1897209,0
+REKR.US,D,20210312,000000,17.43,17.66,16.26,17.29,544968,0
+REKR.US,D,20210315,000000,17.51,18.4,16.7001,17.82,836831,0
+REKR.US,D,20210316,000000,18,18.23,16.36,16.72,479321,0
+REKR.US,D,20210317,000000,16.14,18.87,15.81,18.79,2317963,0
+REKR.US,D,20210318,000000,19.1382,20.5,18.31,19.25,2591387,0
+REKR.US,D,20210319,000000,19.35,21.85,19.32,21.53,2249245,0
+REKR.US,D,20210322,000000,21.58,22.4538,20.51,20.68,1313020,0
+REKR.US,D,20210323,000000,20.74,21.05,18.82,19.01,762717,0
+REKR.US,D,20210324,000000,19.38,20.3625,17.38,17.55,1026188,0
+REKR.US,D,20210325,000000,16.95,19.39,16.74,18.96,1153907,0
+REKR.US,D,20210326,000000,19.08,19.72,17.68,18.8,643891,0
+REKR.US,D,20210329,000000,18.54,19.18,17.73,18.12,623985,0
+REKR.US,D,20210330,000000,18.23,19.91,17.77,19.77,667089,0
+REKR.US,D,20210331,000000,19.9,20.65,19.47,19.99,1239885,0
+REKR.US,D,20210401,000000,20.1,21.62,19.91,20.35,517986,0
+REKR.US,D,20210405,000000,21,22.6,20.55,21.72,852242,0
+REKR.US,D,20210406,000000,22,22.37,20.7,22.37,607658,0
+REKR.US,D,20210407,000000,22.35,22.9899,20.6116,21.06,916321,0
+REKR.US,D,20210408,000000,21.24,23.37,21.24,23.25,750626,0
+REKR.US,D,20210409,000000,23,23.085,21.07,21.9,1002136,0
+REKR.US,D,20210412,000000,21.95,22.2,20.85,21.6,457314,0
+REKR.US,D,20210413,000000,21.6,21.873,20.71,20.96,547539,0
+REKR.US,D,20210414,000000,20.83,22.4,20.83,21.07,571131,0
+REKR.US,D,20210415,000000,21.2,21.75,19.92,20.4,576210,0
+REKR.US,D,20210416,000000,20.63,21.1,19.75,20.8,581023,0
+REKR.US,D,20210419,000000,21.5,21.57,19.15,19.88,881725,0
+REKR.US,D,20210420,000000,20,20.1634,18.48,19.61,720422,0
+REKR.US,D,20210421,000000,19.72,20.64,18.91,20.58,761560,0
+REKR.US,D,20210422,000000,20.59,23.4,20.59,22.37,1224114,0
+REKR.US,D,20210423,000000,22.62,23.7,22.11,23.3,429091,0
+REKR.US,D,20210426,000000,23.5,24.99,22.8361,24.75,728513,0
+REKR.US,D,20210427,000000,25,25.34,23.9,25.23,523248,0
+REKR.US,D,20210428,000000,24.99,25.38,23.76,23.81,606462,0
+REKR.US,D,20210429,000000,24,24.2663,22.401,23.44,583119,0
+REKR.US,D,20210430,000000,23.24,23.956,22.84,23.45,411052,0
+REKR.US,D,20210503,000000,23.5,23.7399,22.16,22.36,518350,0
+REKR.US,D,20210504,000000,21.88,22.44,21.25,22.29,867454,0
+REKR.US,D,20210505,000000,22.4,22.71,19.91,20.62,1227496,0
+REKR.US,D,20210506,000000,20.41,20.83,18.07,18.38,1461329,0
+REKR.US,D,20210507,000000,18.78,19.72,18.29,18.91,1331260,0
+REKR.US,D,20210510,000000,18.88,18.91,12.6421,13.71,5051628,0
+REKR.US,D,20210511,000000,10.88,11.75,9.64,11.26,9481585,0
+REKR.US,D,20210512,000000,10.95,11.24,9.73,10.03,3397946,0
+REKR.US,D,20210513,000000,10.0201,10.13,8.395,8.94,2777849,0
+REKR.US,D,20210514,000000,9.31,9.79,8.81,9.66,1766393,0
+REKR.US,D,20210517,000000,9.55,10.69,9.27,10.5,1404111,0
+REKR.US,D,20210518,000000,10.64,10.92,9.95,10.51,957712,0
+REKR.US,D,20210519,000000,10.04,10.75,9.9707,10.66,939597,0
+REKR.US,D,20210520,000000,10.76,11.15,10.54,11.09,737390,0
+REKR.US,D,20210521,000000,11.51,12.34,11.1,11.62,1394309,0
+REKR.US,D,20210524,000000,11.8,11.92,10.76,11.43,868004,0
+REKR.US,D,20210525,000000,11.65,11.85,11.06,11.21,596189,0
+REKR.US,D,20210526,000000,10.58,11.2982,10.31,10.77,1320101,0
+REKR.US,D,20210527,000000,10.47,11.42,10.36,11.2,1101087,0
+REKR.US,D,20210528,000000,11.38,11.59,11.21,11.24,590328,0
+REKR.US,D,20210601,000000,11.29,11.46,10.4,10.54,844895,0
+REKR.US,D,20210602,000000,10.52,10.89,10.47,10.84,1031487,0
+REKR.US,D,20210603,000000,10.73,11.07,10.45,10.82,452722,0
+REKR.US,D,20210604,000000,10.85,11.78,10.83,11.53,496211,0
+REKR.US,D,20210607,000000,11.37,12.05,11.25,11.63,768802,0
+REKR.US,D,20210608,000000,11.76,12.41,11.64,11.73,948349,0
+REKR.US,D,20210609,000000,11.81,12,11.38,11.4,411964,0
+REKR.US,D,20210610,000000,11.36,11.53,10.75,10.79,402674,0
+REKR.US,D,20210611,000000,10.96,11.18,10.7,10.76,330954,0
+REKR.US,D,20210614,000000,10.7,10.94,10.054,10.15,652723,0
+REKR.US,D,20210615,000000,10.12,10.4132,9.88,10.15,575009,0
+REKR.US,D,20210616,000000,10.15,10.56,10.1,10.31,378628,0
+REKR.US,D,20210617,000000,10.3,10.9,10.1801,10.43,373200,0
+REKR.US,D,20210618,000000,10.23,10.72,10.19,10.5,828836,0
+REKR.US,D,20210621,000000,10.54,10.83,10.11,10.66,655398,0
+REKR.US,D,20210622,000000,10.66,10.81,10.25,10.75,514223,0
+REKR.US,D,20210623,000000,10.75,11.15,10.64,10.99,614264,0
+REKR.US,D,20210624,000000,11,11,10.06,10.07,633354,0
+REKR.US,D,20210625,000000,10.14,10.76,10.07,10.49,3695004,0
+REKR.US,D,20210628,000000,10.45,11.69,10.35,11.28,902252,0
+REKR.US,D,20210629,000000,11.35,11.7477,11.0101,11.22,541128,0
+REKR.US,D,20210630,000000,11.09,11.09,10.09,10.16,1893853,0
+REKR.US,D,20210701,000000,10.9345,10.9345,10.22,10.25,537737,0
+REKR.US,D,20210702,000000,10.32,10.41,9.74,10.03,637093,0
+REKR.US,D,20210706,000000,10.135,10.26,9.65,10.07,576519,0
+REKR.US,D,20210707,000000,10.01,10.19,9,9.13,941778,0
+REKR.US,D,20210708,000000,8.7,9.23,8.594,9.04,551128,0
+REKR.US,D,20210709,000000,9.2,9.72,9.05,9.59,539251,0
+REKR.US,D,20210712,000000,9.5,9.57,8.88,9.35,793001,0
+REKR.US,D,20210713,000000,9.29,9.88,9.14,9.34,598329,0
+REKR.US,D,20210714,000000,9.35,9.63,8.71,8.79,929422,0
+REKR.US,D,20210715,000000,8.68,8.78,8.19,8.28,1015382,0
+REKR.US,D,20210716,000000,8.43,8.59,8.05,8.31,566784,0
+REKR.US,D,20210719,000000,8.02,8.3,7.76,7.91,532121,0
+REKR.US,D,20210720,000000,7.91,8.41,7.62,8.25,1013683,0
+REKR.US,D,20210721,000000,8.34,8.6,8.19,8.36,712062,0
+REKR.US,D,20210722,000000,8.42,8.52,7.81,8.05,364095,0
+REKR.US,D,20210723,000000,8.06,8.355,7.24,7.52,1298224,0
+REKR.US,D,20210726,000000,7.5,8.02,7.39,7.81,483824,0
+REKR.US,D,20210727,000000,7.7876,7.7876,7.2,7.44,664552,0
+REKR.US,D,20210728,000000,7.54,8.28,7.5,8.1,770236,0
+REKR.US,D,20210729,000000,8.1,8.28,7.79,7.86,448335,0
+REKR.US,D,20210730,000000,7.85,8.065,7.66,7.88,382293,0
+REKR.US,D,20210802,000000,8,8.09,7.19,7.26,523755,0
+REKR.US,D,20210803,000000,7.25,7.395,6.8,6.98,713595,0
+REKR.US,D,20210804,000000,6.88,7.43,6.88,7.14,478802,0
+REKR.US,D,20210805,000000,7.17,7.52,7.11,7.48,381521,0
+REKR.US,D,20210806,000000,7.56,7.9,7.38,7.61,469528,0
+REKR.US,D,20210809,000000,7.66,8.28,7.53,8.02,641803,0
+REKR.US,D,20210810,000000,8.11,8.1799,7.31,7.49,512925,0
+REKR.US,D,20210811,000000,7.55,7.6054,6.78,7.02,660788,0
+REKR.US,D,20210812,000000,7,7.19,6.93,6.96,565412,0
+REKR.US,D,20210813,000000,6.96,7.09,6.72,6.75,1176228,0
+REKR.US,D,20210816,000000,6.64,6.71,6.1,6.48,1129992,0
+REKR.US,D,20210817,000000,6.5,7.0499,6.1018,6.75,1466402,0
+REKR.US,D,20210818,000000,6.67,7.21,6.51,6.97,737142,0
+REKR.US,D,20210819,000000,6.86,7.05,6.6,6.76,1108905,0
+REKR.US,D,20210820,000000,6.71,7.2237,6.69,6.71,1886636,0
+REKR.US,D,20210823,000000,6.87,8.03,6.7609,7.81,1309300,0
+REKR.US,D,20210824,000000,7.9,8.56,7.772,8.39,1360921,0
+REKR.US,D,20210825,000000,8.33,8.77,8.13,8.64,872403,0
+REKR.US,D,20210826,000000,8.58,9.2,8.5,8.86,840175,0
+REKR.US,D,20210827,000000,8.91,10.61,8.8401,10.24,1660101,0
+REKR.US,D,20210830,000000,10.18,10.59,8.9301,9.95,2723464,0
+REKR.US,D,20210831,000000,10.03,11.6,9.97,10.92,1883316,0
+REKR.US,D,20210901,000000,10.84,11.55,10.4601,11.2,1120712,0
+REKR.US,D,20210902,000000,11.29,11.74,11.11,11.3,777571,0
+REKR.US,D,20210903,000000,11.27,12.11,11.25,11.27,1569944,0
+REKR.US,D,20210907,000000,11.39,12.5296,11.01,11.89,1383250,0
+REKR.US,D,20210908,000000,11.72,12.64,10.89,11.45,1965164,0
+REKR.US,D,20210909,000000,11.46,14.31,11.41,11.88,2575243,0
+REKR.US,D,20210910,000000,12.11,12.7,11.57,11.79,2514442,0
+REKR.US,D,20210913,000000,11.76,12,11.09,11.15,2016082,0
+REKR.US,D,20210914,000000,11.5,11.95,10.12,10.89,2380346,0
+REKR.US,D,20210915,000000,11.26,11.26,9.21,9.83,2624976,0
+REKR.US,D,20210916,000000,9.84,10.58,9.25,9.67,2698585,0
+REKR.US,D,20210917,000000,9.76,10.3,9.235,9.69,2963548,0
+REKR.US,D,20210920,000000,9.26,9.55,8.65,8.95,1637443,0
+REKR.US,D,20210921,000000,9.65,10.49,8.51,9.64,3178339,0
+REKR.US,D,20210922,000000,9.63,10.4396,9.46,9.89,2361408,0
+REKR.US,D,20210923,000000,9.99,11.46,9.82,11.14,2952067,0
+REKR.US,D,20210924,000000,10.88,11.34,10.6,10.67,1538272,0
+REKR.US,D,20210927,000000,10.59,12.88,10.55,11.91,4293017,0
+REKR.US,D,20210928,000000,11.77,11.99,10.9,11.8,2676322,0
+REKR.US,D,20210929,000000,11.97,12.07,10.78,10.97,2384163,0
+REKR.US,D,20210930,000000,11.1,12.11,10.75,11.49,2567412,0
+REKR.US,D,20211001,000000,11.59,12.04,10.69,10.83,2495543,0
+REKR.US,D,20211004,000000,10.83,11.32,10.23,10.84,1554510,0
+REKR.US,D,20211005,000000,10.9,11.59,10.8332,11.01,1364341,0
+REKR.US,D,20211006,000000,10.84,11.64,10.6,11.15,2014349,0
+REKR.US,D,20211007,000000,11.3,12.38,11.0801,11.74,2437771,0
+REKR.US,D,20211008,000000,11.83,12.57,11.77,11.97,1339229,0
+REKR.US,D,20211011,000000,12.1,12.4,11.43,11.6,1933342,0
+REKR.US,D,20211012,000000,11.57,12.58,11.28,12.54,1789937,0
+REKR.US,D,20211013,000000,12.55,12.89,12.19,12.52,1741752,0
+REKR.US,D,20211014,000000,12.86,12.86,11.91,12.6,916381,0
+REKR.US,D,20211015,000000,12.85,12.89,12.06,12.33,833386,0
+REKR.US,D,20211018,000000,12.32,12.57,11.85,12.28,432726,0
+REKR.US,D,20211019,000000,12.45,12.61,11.97,12.55,1297701,0
+REKR.US,D,20211020,000000,12.71,12.71,12,12.44,581749,0
+REKR.US,D,20211021,000000,12.37,13.11,12.19,12.72,792905,0
+REKR.US,D,20211022,000000,12.66,12.69,11.965,12.37,540104,0
+REKR.US,D,20211025,000000,12.29,12.75,12.07,12.65,573162,0
+REKR.US,D,20211026,000000,12.64,13.63,12.6,12.68,836761,0
+REKR.US,D,20211027,000000,12.59,13.42,12.32,12.82,928554,0
+REKR.US,D,20211028,000000,12.91,13.01,12.34,12.84,605289,0
+REKR.US,D,20211029,000000,12.84,13.9,12.76,13.6,930731,0
+REKR.US,D,20211101,000000,13.55,14.17,13.5101,13.98,732076,0
+REKR.US,D,20211102,000000,14.235,14.235,13.71,13.79,880471,0
+REKR.US,D,20211103,000000,13.78,13.78,12.9201,13.29,1076002,0
+REKR.US,D,20211104,000000,13.35,13.726,12.84,12.94,604547,0
+REKR.US,D,20211105,000000,13.13,13.2843,12.38,12.49,488502,0
+REKR.US,D,20211108,000000,12.73,12.88,12.52,12.69,485378,0
+REKR.US,D,20211109,000000,12.9319,12.9319,11.74,11.91,677930,0
+REKR.US,D,20211110,000000,11.73,11.87,10.77,11.19,895101,0
+REKR.US,D,20211111,000000,11.25,11.47,11,11.02,383670,0
+REKR.US,D,20211112,000000,10.99,11.02,10.43,10.6,817066,0
+REKR.US,D,20211115,000000,10.73,10.89,9.9,10.49,1053144,0
+REKR.US,D,20211116,000000,8.86,9,6.53,6.72,5856872,0
+REKR.US,D,20211117,000000,6.62,7.38,6.26,7.08,3685950,0
+REKR.US,D,20211118,000000,7.69,8.2399,7.65,7.86,2604487,0
+REKR.US,D,20211119,000000,7.78,7.81,7.2,7.27,1038813,0
+REKR.US,D,20211122,000000,7.19,7.27,6.69,6.75,1090975,0
+REKR.US,D,20211123,000000,6.7,6.81,6.33,6.59,1720432,0
+REKR.US,D,20211124,000000,6.6,6.74,6.27,6.46,657568,0
+REKR.US,D,20211126,000000,6.25,6.75,6.2,6.53,370594,0
+REKR.US,D,20211129,000000,6.78,7.01,6.46,6.55,707877,0
+REKR.US,D,20211130,000000,6.55,6.73,6.34,6.72,860776,0
+REKR.US,D,20211201,000000,6.85,6.9581,6.16,6.25,858401,0
+REKR.US,D,20211202,000000,6.21,6.51,6.15,6.45,697520,0
+REKR.US,D,20211203,000000,6.47,6.47,5.72,6.03,894070,0
+REKR.US,D,20211206,000000,6,6.48,5.765,6.47,709931,0
+REKR.US,D,20211207,000000,6.8379,6.97,6.45,6.53,679918,0
+REKR.US,D,20211208,000000,6.64,7.24,6.46,7,1035780,0
+REKR.US,D,20211209,000000,6.87,7.11,6.53,6.54,765952,0
+REKR.US,D,20211210,000000,6.6,6.79,6.11,6.38,895236,0
+REKR.US,D,20211213,000000,6.38,6.38,5.92,6.23,708240,0
+REKR.US,D,20211214,000000,6.23,6.5,6.11,6.41,472939,0
+REKR.US,D,20211215,000000,6.32,6.52,5.75,6.51,903737,0
+REKR.US,D,20211216,000000,6.55,6.59,6.2,6.25,657371,0
+REKR.US,D,20211217,000000,5.9532,6.58,5.815,6.43,1089412,0
+REKR.US,D,20211220,000000,6.22,6.27,5.93,6.16,612838,0
+REKR.US,D,20211221,000000,6.34,6.77,6.22,6.72,793950,0
+REKR.US,D,20211222,000000,6.65,6.8,6.48,6.72,430385,0
+REKR.US,D,20211223,000000,6.82,7,6.6,6.85,457732,0
+REKR.US,D,20211227,000000,6.89,6.96,6.69,6.82,327132,0
+REKR.US,D,20211228,000000,6.73,7,6.57,6.6,611502,0
+REKR.US,D,20211229,000000,6.57,6.6,6.16,6.35,746689,0
+REKR.US,D,20211230,000000,6.34,6.84,6.2,6.64,512190,0
+REKR.US,D,20211231,000000,6.6,6.81,6.42,6.55,533606,0
+REKR.US,D,20220103,000000,6.6,6.82,6.3,6.73,421000,0
+REKR.US,D,20220104,000000,6.85,7.33,6.43,6.59,590369,0
+REKR.US,D,20220105,000000,6.47,6.59,6.02,6.08,489922,0
+REKR.US,D,20220106,000000,6.1,6.31,5.92,6.09,386614,0
+REKR.US,D,20220107,000000,6.045,6.27,5.92,6,219475,0
+REKR.US,D,20220110,000000,6,6,5.67,5.88,516701,0
+REKR.US,D,20220111,000000,5.91,6.26,5.72,6.11,342895,0
+REKR.US,D,20220112,000000,6.22,6.45,6.07,6.1,485733,0
+REKR.US,D,20220113,000000,6.11,6.17,5.69,5.71,324200,0
+REKR.US,D,20220114,000000,5.68,5.75,5.4,5.65,424500,0
+REKR.US,D,20220118,000000,5.525,5.57,5.15,5.2,593102,0
+REKR.US,D,20220119,000000,5.25,5.32,4.95,5.07,606175,0
+REKR.US,D,20220120,000000,5.13,5.33,4.72,4.77,563788,0
+REKR.US,D,20220121,000000,4.68,4.88,4.35,4.4,784766,0
+REKR.US,D,20220124,000000,4.28,4.69,4.015,4.56,765614,0
+REKR.US,D,20220125,000000,4.49,4.81,4.2,4.26,457225,0
+REKR.US,D,20220126,000000,4.3,4.52,4.08,4.13,378304,0
+REKR.US,D,20220127,000000,4.18,4.31,3.87,3.89,671488,0
+REKR.US,D,20220128,000000,3.92,4.01,3.75,4.01,648478,0
+REKR.US,D,20220131,000000,4.01,4.69,3.94,4.65,657538,0
+REKR.US,D,20220201,000000,4.68,5,4.44,4.9,779912,0
+REKR.US,D,20220202,000000,4.91,4.915,4.55,4.7,386770,0
+REKR.US,D,20220203,000000,4.53,4.6899,4.29,4.35,311720,0
+REKR.US,D,20220204,000000,4.36,4.57,4.27,4.5,298748,0
+REKR.US,D,20220207,000000,4.5,4.71,4.385,4.62,408074,0
+REKR.US,D,20220208,000000,4.62,4.74,4.5,4.72,226771,0
+REKR.US,D,20220209,000000,4.78,4.95,4.76,4.87,474665,0
+REKR.US,D,20220210,000000,4.73,5.188,4.73,4.83,615257,0
+REKR.US,D,20220211,000000,4.88,4.885,4.37,4.44,307789,0
+REKR.US,D,20220214,000000,4.42,4.94,4.4,4.66,301051,0
+REKR.US,D,20220215,000000,4.78,5.03,4.64,4.97,505063,0
+REKR.US,D,20220216,000000,4.92,5.15,4.64,5.11,365219,0
+REKR.US,D,20220217,000000,5.02,5.04,4.62,4.62,478167,0
+REKR.US,D,20220218,000000,4.57,4.6,4.23,4.48,532602,0
+REKR.US,D,20220222,000000,4.42,4.56,4.31,4.38,373347,0
+REKR.US,D,20220223,000000,4.42,4.4485,3.88,3.97,609794,0
+REKR.US,D,20220224,000000,3.75,4.52,3.71,4.5,914093,0
+REKR.US,D,20220225,000000,4.41,4.68,4.3154,4.65,622723,0
+REKR.US,D,20220228,000000,4.59,4.7745,4.415,4.73,687932,0
+REKR.US,D,20220301,000000,4.75,4.77,4.42,4.52,567110,0
+REKR.US,D,20220302,000000,4.59,4.6588,4.37,4.62,387789,0
+REKR.US,D,20220303,000000,4.64,4.7225,4.18,4.26,427337,0
+REKR.US,D,20220304,000000,4.21,4.29,3.83,4.02,642549,0
+REKR.US,D,20220307,000000,4.03,4.11,3.695,3.745,666234,0
+REKR.US,D,20220308,000000,3.78,3.95,3.39,3.52,1405521,0
+REKR.US,D,20220309,000000,3.68,4.05,3.37,3.91,639474,0
+REKR.US,D,20220310,000000,3.82,4.13,3.79,4.13,457879,0
+REKR.US,D,20220311,000000,4.17,4.185,3.74,3.85,517105,0
+REKR.US,D,20220314,000000,3.93,3.96,3.45,3.48,474716,0
+REKR.US,D,20220315,000000,3.51,3.625,3.43,3.57,422524,0
+REKR.US,D,20220316,000000,3.63,4,3.61,3.99,491121,0
+REKR.US,D,20220317,000000,3.98,4.345,3.735,4.32,346603,0
+REKR.US,D,20220318,000000,4.33,4.53,4.24,4.39,560625,0
+REKR.US,D,20220321,000000,4.34,4.53,4.23,4.52,505966,0
+REKR.US,D,20220322,000000,4.52,4.75,4.45,4.65,835267,0
+REKR.US,D,20220323,000000,4.56,4.675,4.39,4.63,580943,0
+REKR.US,D,20220324,000000,4.65,4.74,4.51,4.73,506717,0
+REKR.US,D,20220325,000000,4.77,4.8284,4.43,4.62,415460,0
+REKR.US,D,20220328,000000,4.55,4.69,4.4211,4.63,325131,0
+REKR.US,D,20220329,000000,4.6,4.765,4.57,4.7,574363,0
+REKR.US,D,20220330,000000,4.67,4.79,4.5,4.59,316088,0
+REKR.US,D,20220331,000000,4.56,4.59,4.375,4.56,415985,0
+REKR.US,D,20220401,000000,4.12,4.64,3.48,4.61,1506425,0
+REKR.US,D,20220404,000000,4.61,5.08,4.5823,5.03,1056553,0
+REKR.US,D,20220405,000000,4.97,5.0425,4.79,4.9,494977,0
+REKR.US,D,20220406,000000,4.76,4.8699,4.24,4.54,601111,0
+REKR.US,D,20220407,000000,4.49,4.82,4.165,4.46,504028,0
+REKR.US,D,20220408,000000,4.42,4.42,3.995,4.02,396693,0
+REKR.US,D,20220411,000000,3.96,4.05,3.7395,3.98,332492,0
+REKR.US,D,20220412,000000,4.09,4.21,3.85,3.89,360729,0
+REKR.US,D,20220413,000000,3.94,4.25,3.8601,4.09,492935,0
+REKR.US,D,20220414,000000,4.11,4.24,3.87,3.88,461037,0
+REKR.US,D,20220418,000000,3.87,3.89,3.415,3.69,598543,0
+REKR.US,D,20220419,000000,3.96,4.1,3.72,3.87,495664,0
+REKR.US,D,20220420,000000,3.9,3.93,3.72,3.81,697524,0
+REKR.US,D,20220421,000000,3.9,4.07,3.395,3.4,497547,0
+REKR.US,D,20220422,000000,3.4,3.48,3.11,3.22,435076,0
+REKR.US,D,20220425,000000,3.15,3.2,3.06,3.15,723314,0
+REKR.US,D,20220426,000000,3.11,3.17,2.945,2.99,461886,0
+REKR.US,D,20220427,000000,2.99,3.1625,2.92,2.95,410248,0
+REKR.US,D,20220428,000000,3,3.155,2.91,3.1,543277,0
+REKR.US,D,20220429,000000,3.03,3.16,2.935,2.97,475250,0
+REKR.US,D,20220502,000000,3.02,3.11,2.89,3.09,647378,0
+REKR.US,D,20220503,000000,3.08,3.2699,2.975,2.99,659247,0
+REKR.US,D,20220504,000000,2.99,3.11,2.685,2.93,827157,0
+REKR.US,D,20220505,000000,2.9,2.9706,2.62,2.72,454089,0
+REKR.US,D,20220506,000000,2.7,2.81,2.4787,2.61,763518,0
+REKR.US,D,20220509,000000,2.52,2.57,2.32,2.51,512099,0
+REKR.US,D,20220510,000000,2.55,2.58,2.31,2.43,717615,0
+REKR.US,D,20220511,000000,2.39,2.5,2.16,2.21,740140,0
+REKR.US,D,20220512,000000,2.17,2.84,2.15,2.59,4630584,0
+REKR.US,D,20220513,000000,2.81,2.94,2.56,2.89,1960394,0
+REKR.US,D,20220516,000000,2.96,3.06,2.49,2.49,1316509,0
+REKR.US,D,20220517,000000,2.26,2.605,2.01,2.55,2077392,0
+REKR.US,D,20220518,000000,2.49,2.57,2.24,2.35,830012,0
+REKR.US,D,20220519,000000,2.29,2.57,2.29,2.52,944445,0
+REKR.US,D,20220520,000000,2.56,2.57,2.25,2.48,1396543,0
+REKR.US,D,20220523,000000,2.42,2.58,2.2994,2.52,1301804,0
+REKR.US,D,20220524,000000,2.44,2.55,2.26,2.41,3279901,0
+REKR.US,D,20220525,000000,2.43,2.6,2.33,2.49,1756714,0
+REKR.US,D,20220526,000000,2.52,2.77,2.52,2.74,5240723,0
+REKR.US,D,20220527,000000,2.8,3.05,2.76,2.87,2539333,0
+REKR.US,D,20220531,000000,2.86,2.88,2.67,2.67,1998831,0
+REKR.US,D,20220601,000000,2.74,2.74,2.36,2.37,680636,0
+REKR.US,D,20220602,000000,2.37,2.47,2.25,2.25,1304881,0
+REKR.US,D,20220603,000000,2.17,2.23,2.13,2.21,1214374,0
+REKR.US,D,20220606,000000,2.22,2.25,2.1,2.16,1185651,0
+REKR.US,D,20220607,000000,2.15,2.205,2.11,2.15,1732479,0
+REKR.US,D,20220608,000000,2.14,2.97,2.11,2.62,4874932,0
+REKR.US,D,20220609,000000,2.57,2.5732,2.31,2.33,1186584,0
+REKR.US,D,20220610,000000,2.24,2.31,2.13,2.16,762644,0
+REKR.US,D,20220613,000000,2.26,2.26,1.99,2.01,907530,0
+REKR.US,D,20220614,000000,2.02,2.12,1.925,1.96,643285,0
+REKR.US,D,20220615,000000,1.96,2.2,1.93,2.18,855914,0
+REKR.US,D,20220616,000000,2.1,2.2,2,2.14,1095100,0
+REKR.US,D,20220617,000000,2.16,2.25,2.08,2.1,1059694,0
+REKR.US,D,20220621,000000,2.21,2.39,2.09,2.3,3515232,0
+REKR.US,D,20220622,000000,2.28,2.41,2.23,2.26,1371059,0
+REKR.US,D,20220623,000000,2.28,2.3175,2.15,2.22,919802,0
+REKR.US,D,20220624,000000,2.3,2.42,2.21,2.27,5400241,0
+REKR.US,D,20220627,000000,2.2,2.24,1.985,2.09,1184220,0
+REKR.US,D,20220628,000000,2.05,2.125,1.88,1.9,1168187,0
+REKR.US,D,20220629,000000,1.88,1.98,1.76,1.84,984610,0
+REKR.US,D,20220630,000000,1.76,1.82,1.68,1.76,1500811,0
+REKR.US,D,20220701,000000,1.76,1.83,1.64,1.76,730406,0
+REKR.US,D,20220705,000000,1.69,1.85,1.605,1.85,1227610,0
+REKR.US,D,20220706,000000,1.82,1.88,1.78,1.8,575380,0
+REKR.US,D,20220707,000000,1.91,1.94,1.8,1.9,497150,0
+REKR.US,D,20220708,000000,1.85,1.9187,1.81,1.86,432270,0
+REKR.US,D,20220711,000000,1.82,1.83,1.67,1.73,601911,0
+REKR.US,D,20220712,000000,1.74,1.78,1.6,1.65,541114,0
+REKR.US,D,20220713,000000,1.61,1.66,1.54,1.65,596450,0
+REKR.US,D,20220714,000000,1.6,1.64,1.54,1.6,580286,0
+REKR.US,D,20220715,000000,1.66,1.785,1.591,1.72,714131,0
+REKR.US,D,20220718,000000,1.78,1.965,1.75,1.79,494410,0
+REKR.US,D,20220719,000000,1.84,1.975,1.75,1.89,336455,0
+REKR.US,D,20220720,000000,1.9,2.16,1.89,2.13,604281,0
+REKR.US,D,20220721,000000,2.15,2.24,2.08,2.23,443633,0
+REKR.US,D,20220722,000000,2.22,2.25,1.95,1.98,306885,0
+REKR.US,D,20220725,000000,1.97,1.97,1.86,1.89,109155,0
+REKR.US,D,20220726,000000,2,2.04,1.725,1.79,635613,0
+REKR.US,D,20220727,000000,1.84,1.855,1.73,1.82,394331,0
+REKR.US,D,20220728,000000,1.8,1.855,1.7588,1.8,164327,0
+REKR.US,D,20220729,000000,1.79,1.83,1.76,1.81,260869,0
+REKR.US,D,20220801,000000,1.8,1.85,1.74,1.84,167185,0
+REKR.US,D,20220802,000000,1.79,1.87,1.79,1.86,316830,0
+REKR.US,D,20220803,000000,1.9,1.93,1.86,1.87,227621,0
+REKR.US,D,20220804,000000,1.87,1.89,1.82,1.86,239428,0
+REKR.US,D,20220805,000000,1.85,1.92,1.82,1.87,378483,0
+REKR.US,D,20220808,000000,1.91,1.92,1.83,1.86,376492,0
+REKR.US,D,20220809,000000,1.86,1.88,1.75,1.75,371775,0
+REKR.US,D,20220810,000000,1.8,1.87,1.5,1.85,1055167,0
+REKR.US,D,20220811,000000,1.88,2.125,1.83,2.08,695072,0
+REKR.US,D,20220812,000000,2,2.05,1.53,1.75,2164268,0
+REKR.US,D,20220815,000000,1.67,1.88,1.6601,1.83,620489,0
+REKR.US,D,20220816,000000,1.84,1.85,1.6943,1.77,453651,0
+REKR.US,D,20220817,000000,1.77,1.785,1.68,1.7,363674,0
+REKR.US,D,20220818,000000,1.7,1.76,1.645,1.74,550902,0
+REKR.US,D,20220819,000000,1.67,1.7,1.56,1.56,809963,0
+REKR.US,D,20220822,000000,1.56,1.59,1.49,1.49,504334,0
+REKR.US,D,20220823,000000,1.49,1.579,1.43,1.5,458204,0
+REKR.US,D,20220824,000000,1.51,1.55,1.45,1.46,393494,0
+REKR.US,D,20220825,000000,1.47,1.4899,1.4042,1.44,323183,0
+REKR.US,D,20220826,000000,1.44,1.44,1.29,1.3,458393,0
+REKR.US,D,20220829,000000,1.29,1.35,1.29,1.32,299454,0
+REKR.US,D,20220830,000000,1.34,1.35,1.3,1.34,301072,0
+REKR.US,D,20220831,000000,1.34,1.445,1.33,1.42,535095,0
+REKR.US,D,20220901,000000,1.43,1.43,1.28,1.32,294766,0
+REKR.US,D,20220902,000000,1.36,1.36,1.23,1.24,242695,0
+REKR.US,D,20220906,000000,1.21,1.25,1.16,1.18,300698,0
+REKR.US,D,20220907,000000,1.19,1.24,1.17,1.21,146901,0
+REKR.US,D,20220908,000000,1.18,1.2,1.13,1.18,263454,0
+REKR.US,D,20220909,000000,1.19,1.25,1.15,1.16,189657,0
+REKR.US,D,20220912,000000,1.14,1.16,1.11,1.11,289736,0
+REKR.US,D,20220913,000000,1.1,1.1,1.01,1.1,383692,0
+REKR.US,D,20220914,000000,1.09,1.11,1.06,1.08,195069,0
+REKR.US,D,20220915,000000,1.05,1.18,1.05,1.13,354483,0
+REKR.US,D,20220916,000000,1.14,1.14,1,1,540798,0
+REKR.US,D,20220919,000000,1.05,1.05,0.99,1.01,218950,0
+REKR.US,D,20220920,000000,1.02,1.03,0.9602,0.9891,197177,0
+REKR.US,D,20220921,000000,1,1.03,0.95,0.988,684116,0
+REKR.US,D,20220922,000000,0.97,0.97,0.89,0.9074,528219,0
+REKR.US,D,20220923,000000,0.89,0.9037,0.8564,0.8857,317224,0
+REKR.US,D,20220926,000000,0.86,0.9,0.8515,0.8719,132972,0
+REKR.US,D,20220927,000000,0.88,0.9343,0.8701,0.8975,140558,0
+REKR.US,D,20220928,000000,0.9,0.956,0.8975,0.9123,190450,0
+REKR.US,D,20220929,000000,0.93,0.95,0.9,0.9,304363,0
+REKR.US,D,20220930,000000,0.9,1.06,0.89,1,314803,0
+REKR.US,D,20221003,000000,1.03,1.1,0.97,1.07,291180,0
+REKR.US,D,20221004,000000,1.11,1.22,1.1,1.18,506768,0
+REKR.US,D,20221005,000000,1.15,1.245,1.14,1.23,228564,0
+REKR.US,D,20221006,000000,1.23,1.33,1.21,1.28,548815,0
+REKR.US,D,20221007,000000,1.23,1.26,1.16,1.18,397760,0
+REKR.US,D,20221010,000000,1.17,1.17,1,1.06,251081,0
+REKR.US,D,20221011,000000,1.06,1.09,1,1.05,196283,0
+REKR.US,D,20221012,000000,1.04,1.07,0.977,1.03,184494,0
+REKR.US,D,20221013,000000,0.97,1.05,0.9527,1.03,107845,0
+REKR.US,D,20221014,000000,1.03,1.03,0.9527,0.9609,100017,0
+REKR.US,D,20221017,000000,0.99,1.11,0.99,1.08,210646,0
+REKR.US,D,20221018,000000,1.12,1.14,1.0301,1.05,131778,0
+REKR.US,D,20221019,000000,1.03,1.05,0.94,0.9913,164069,0
+REKR.US,D,20221020,000000,0.97,1.0675,0.9501,0.97,72777,0
+REKR.US,D,20221021,000000,0.9409,1.03,0.9229,0.9562,85393,0
+REKR.US,D,20221024,000000,0.96,1.02,0.911,0.9131,110326,0
+REKR.US,D,20221025,000000,0.9298,1.05,0.9111,1.02,142270,0
+REKR.US,D,20221026,000000,0.9894,1.05,0.9435,0.9501,129122,0
+REKR.US,D,20221027,000000,0.9799,0.99,0.9201,0.9897,87042,0
+REKR.US,D,20221028,000000,0.96,1.03,0.95,0.9794,116175,0
+REKR.US,D,20221031,000000,0.95,1.03,0.95,1,85011,0
+REKR.US,D,20221101,000000,1.0164,1.0299,0.95,0.9621,62770,0
+REKR.US,D,20221102,000000,0.95,0.9659,0.9,0.9493,256906,0
+REKR.US,D,20221103,000000,0.920801,0.9518,0.91,0.91,76672,0
+REKR.US,D,20221104,000000,0.92,0.94,0.92,0.9205,66727,0
+REKR.US,D,20221107,000000,0.93,0.99,0.925,0.9604,103886,0
+REKR.US,D,20221108,000000,0.99,0.99,0.92,0.9244,77020,0
+REKR.US,D,20221109,000000,0.910101,0.94,0.9,0.9224,85603,0
+REKR.US,D,20221110,000000,0.9685,0.99,0.9,0.95,96878,0
+REKR.US,D,20221111,000000,0.96,1.08,0.96,1.04,224467,0
+REKR.US,D,20221114,000000,1.02,1.15,0.96,0.99,350720,0
+REKR.US,D,20221115,000000,1,1.08,0.97,1.02,272684,0
+REKR.US,D,20221116,000000,1.04,1.1,0.97,1.01,224050,0
+REKR.US,D,20221117,000000,1,1.01,0.84,0.9201,1110632,0
+REKR.US,D,20221118,000000,0.9,0.9523,0.87,0.9052,455878,0
+REKR.US,D,20221121,000000,0.892,0.918,0.8809,0.9055,271578,0
+REKR.US,D,20221122,000000,0.9,0.9447,0.88,0.9201,267076,0
+REKR.US,D,20221123,000000,0.9135,0.959249,0.8901,0.9351,169173,0
+REKR.US,D,20221125,000000,0.94,0.94,0.9061,0.93,55025,0
+REKR.US,D,20221128,000000,0.92,1,0.911,0.9962,255986,0
+REKR.US,D,20221129,000000,0.9831,0.9831,0.95,0.9729,91455,0
+REKR.US,D,20221130,000000,0.96,1,0.96,0.9851,110679,0
+REKR.US,D,20221201,000000,0.9574,1,0.945401,0.9501,109723,0
+REKR.US,D,20221202,000000,0.94,0.9555,0.9,0.9001,181377,0
+REKR.US,D,20221205,000000,0.9005,0.9005,0.81,0.8271,227461,0
+REKR.US,D,20221206,000000,0.8272,0.83,0.7653,0.7753,233578,0
+REKR.US,D,20221207,000000,0.7789,0.8248,0.7652,0.7698,259651,0
+REKR.US,D,20221208,000000,0.84,0.9099,0.7699,0.9004,280376,0
+REKR.US,D,20221209,000000,0.8734,0.913,0.762,0.8199,213651,0
+REKR.US,D,20221212,000000,0.8,0.8354,0.795,0.7999,91306,0
+REKR.US,D,20221213,000000,0.8389,0.8461,0.77,0.7858,91853,0
+REKR.US,D,20221214,000000,0.77,0.7901,0.76,0.7601,219817,0
+REKR.US,D,20221215,000000,0.75,0.7847,0.69,0.69,219810,0
+REKR.US,D,20221216,000000,0.68,0.7049,0.6105,0.6105,879501,0
+REKR.US,D,20221219,000000,0.6254,0.6815,0.5901,0.608,203725,0
+REKR.US,D,20221220,000000,0.608,0.6207,0.5624,0.595,348938,0
+REKR.US,D,20221221,000000,0.599,1,0.599,0.9309,1888923,0
+REKR.US,D,20221222,000000,1.04,1.22,0.88,1.16,3062975,0
+REKR.US,D,20221223,000000,1.17,1.39,1.15,1.36,1043887,0
+REKR.US,D,20221227,000000,1.37,1.3799,1,1.01,671709,0
+REKR.US,D,20221228,000000,1.1,1.25,1.09,1.09,431328,0
+REKR.US,D,20221229,000000,1.13,1.4799,1.13,1.46,1026920,0
+REKR.US,D,20221230,000000,1.46,1.5,1.17,1.2,886926,0
+REKR.US,D,20230103,000000,1.26,1.49,1.175,1.48,615988,0
+REKR.US,D,20230104,000000,1.45,1.678,1.3739,1.52,1348183,0
+REKR.US,D,20230105,000000,1.49,1.5123,1.3616,1.45,374399,0
+REKR.US,D,20230106,000000,1.45,1.52,1.45,1.48,350688,0
+REKR.US,D,20230109,000000,1.44,1.4799,1.3,1.3,384762,0
+REKR.US,D,20230110,000000,1.32,1.51,1.3,1.46,734038,0
+REKR.US,D,20230111,000000,1.5,1.7,1.455,1.68,938023,0
+REKR.US,D,20230112,000000,1.65,1.74,1.5901,1.66,377509,0
+REKR.US,D,20230113,000000,1.66,2.025,1.56,2,807234,0
+REKR.US,D,20230117,000000,2.02,2.02,1.82,1.91,590958,0
+REKR.US,D,20230118,000000,1.91,2.235,1.75,1.76,1328089,0
+REKR.US,D,20230119,000000,1.75,2.23,1.52,1.56,853660,0
+REKR.US,D,20230120,000000,1.67,1.86,1.62,1.8,696973,0
+REKR.US,D,20230123,000000,1.8,1.94,1.6507,1.67,393003,0
+REKR.US,D,20230124,000000,1.65,1.7899,1.65,1.74,257122,0
+REKR.US,D,20230125,000000,1.71,1.76,1.65,1.7,209027,0
+REKR.US,D,20230126,000000,1.7514,1.7899,1.65,1.67,254787,0
+REKR.US,D,20230127,000000,1.65,1.8,1.65,1.74,417235,0
+REKR.US,D,20230130,000000,1.72,1.72,1.57,1.61,230467,0
+REKR.US,D,20230131,000000,1.61,1.74,1.6,1.695,165343,0
+REKR.US,D,20230201,000000,1.7,1.73,1.62,1.71,179708,0
+REKR.US,D,20230202,000000,1.75,1.9,1.74,1.77,333852,0
+REKR.US,D,20230203,000000,1.73,1.88,1.722,1.81,312488,0
+REKR.US,D,20230206,000000,1.81,2.59,1.81,1.84,2889121,0
+REKR.US,D,20230207,000000,1.87,2.02,1.65,1.76,936708,0
+REKR.US,D,20230208,000000,1.97,1.97,1.75,1.84,523081,0
+REKR.US,D,20230209,000000,1.9,1.91,1.81,1.81,378505,0
+REKR.US,D,20230210,000000,1.86,1.925,1.72,1.85,285430,0
+REKR.US,D,20230213,000000,1.83,1.9,1.76,1.76,251865,0
+REKR.US,D,20230214,000000,1.75,1.79,1.68,1.75,194631,0
+REKR.US,D,20230215,000000,1.74,1.88,1.7,1.85,316639,0
+REKR.US,D,20230216,000000,1.81,1.99,1.77,1.94,353440,0
+REKR.US,D,20230217,000000,1.93,1.98,1.8,1.8,247963,0
+REKR.US,D,20230221,000000,1.77,1.79,1.6,1.68,742838,0
+REKR.US,D,20230222,000000,1.71,1.7224,1.62,1.67,308694,0
+REKR.US,D,20230223,000000,1.68,1.7094,1.53,1.56,333409,0
+REKR.US,D,20230224,000000,1.55,1.62,1.41,1.43,480247,0
+REKR.US,D,20230227,000000,1.43,1.5,1.42,1.49,411125,0
+REKR.US,D,20230228,000000,1.49,1.5,1.43,1.49,200166,0
+REKR.US,D,20230301,000000,1.46,1.54,1.43,1.45,180748,0
+REKR.US,D,20230302,000000,1.43,1.49,1.42,1.42,152702,0
+REKR.US,D,20230303,000000,1.45,1.82,1.45,1.78,968435,0
+REKR.US,D,20230306,000000,1.8,1.8,1.62,1.68,259911,0
+REKR.US,D,20230307,000000,1.67,1.7847,1.66,1.76,141423,0
+REKR.US,D,20230308,000000,1.72,1.77,1.67,1.7,158323,0
+REKR.US,D,20230309,000000,1.73,1.74,1.56,1.56,173229,0
+REKR.US,D,20230310,000000,1.54,1.58,1.46,1.52,292159,0
+REKR.US,D,20230313,000000,1.49,1.5199,1.38,1.405,361318,0
+REKR.US,D,20230314,000000,1.55,1.55,1.365,1.4,310233,0
+REKR.US,D,20230315,000000,1.37,1.41,1.3,1.35,273683,0
+REKR.US,D,20230316,000000,1.38,1.495,1.3,1.31,190604,0
+REKR.US,D,20230317,000000,1.31,1.42,1.2505,1.26,735527,0
+REKR.US,D,20230320,000000,1.26,1.33,1.19,1.23,345692,0
+REKR.US,D,20230321,000000,1.24,1.3899,1.216,1.35,325235,0
+REKR.US,D,20230322,000000,1.41,1.51,1.34,1.38,247528,0
+REKR.US,D,20230323,000000,1.41,1.55,1.41,1.43,251590,0
+REKR.US,D,20230324,000000,1.36,1.42,1.31,1.39,213145,0
+REKR.US,D,20230327,000000,1.39,1.45,1.32,1.42,247775,0
+REKR.US,D,20230328,000000,1.38,1.405,1.3,1.31,269714,0
+REKR.US,D,20230329,000000,1.34,1.36,1.26,1.31,144930,0
+REKR.US,D,20230330,000000,1.25,1.34,1.2,1.22,265172,0
+REKR.US,D,20230331,000000,1.26,1.27,1.2101,1.25,243870,0
+REKR.US,D,20230403,000000,1.25,1.26,1.16,1.18,279311,0
+REKR.US,D,20230404,000000,1.19,1.2289,1.13,1.15,159395,0
+REKR.US,D,20230405,000000,1.18,1.18,1.095,1.11,200907,0
+REKR.US,D,20230406,000000,1.08,1.14,1.08,1.1,127645,0
+REKR.US,D,20230410,000000,1.12,1.25,1.12,1.235,354187,0
+REKR.US,D,20230411,000000,1.19,1.32,1.19,1.27,295728,0
+REKR.US,D,20230412,000000,1.3,1.32,1.18,1.21,184380,0
+REKR.US,D,20230413,000000,1.21,1.28,1.2,1.28,131418,0
+REKR.US,D,20230414,000000,1.27,1.28,1.2,1.22,137394,0
+REKR.US,D,20230417,000000,1.21,1.24,1.15,1.19,195348,0
+REKR.US,D,20230418,000000,1.19,1.21,1.04,1.14,473903,0
+REKR.US,D,20230419,000000,1.2,1.26,1.041,1.14,1491035,0
+REKR.US,D,20230420,000000,1.13,1.14,1.05,1.07,323068,0
+REKR.US,D,20230421,000000,1.09,1.12,1.01,1.03,484519,0
+REKR.US,D,20230424,000000,1.03,1.07,0.998,0.998,235816,0
+REKR.US,D,20230425,000000,1,1.09,1,1.05,264159,0
+REKR.US,D,20230426,000000,1.09,1.26,1.0461,1.21,612959,0
+REKR.US,D,20230427,000000,1.21,1.27,1.13,1.255,311917,0
+REKR.US,D,20230428,000000,1.22,1.25,1.17,1.21,108439,0
+REKR.US,D,20230501,000000,1.2,1.22,1.14,1.15,107129,0
+REKR.US,D,20230502,000000,1.14,1.17,1.07,1.1,125970,0
+REKR.US,D,20230503,000000,1.11,1.13,1.06,1.09,189484,0
+REKR.US,D,20230504,000000,1.11,1.21,1.0801,1.19,187092,0
+REKR.US,D,20230505,000000,1.22,1.3,1.22,1.29,284995,0
+REKR.US,D,20230508,000000,1.33,1.34,1.26,1.31,282778,0
+REKR.US,D,20230509,000000,1.33,1.33,1.2,1.22,263904,0
+REKR.US,D,20230510,000000,1.22,1.36,1.21,1.31,256924,0
+REKR.US,D,20230511,000000,1.31,1.36,1.29,1.35,184839,0
+REKR.US,D,20230512,000000,1.33,1.3499,1.2,1.2,182751,0
+REKR.US,D,20230515,000000,1.24,1.29,1.2,1.21,241434,0
+REKR.US,D,20230516,000000,1.19,1.31,1.19,1.21,177163,0
+REKR.US,D,20230517,000000,1.23,1.28,1.2,1.28,138960,0
+REKR.US,D,20230518,000000,1.28,1.3186,1.24,1.29,196603,0
+REKR.US,D,20230519,000000,1.3,1.37,1.29,1.325,202175,0
+REKR.US,D,20230522,000000,1.32,1.53,1.32,1.51,558604,0
+REKR.US,D,20230523,000000,1.54,1.58,1.41,1.42,196033,0
+REKR.US,D,20230524,000000,1.38,1.42,1.28,1.34,256783,0
+REKR.US,D,20230525,000000,1.37,1.37,1.25,1.29,201461,0
+REKR.US,D,20230526,000000,1.35,1.5,1.32,1.375,487698,0
+REKR.US,D,20230530,000000,1.42,1.5399,1.35,1.47,412420,0
+REKR.US,D,20230531,000000,1.47,1.7,1.35,1.66,665149,0
+REKR.US,D,20230601,000000,1.69,1.94,1.63,1.76,716111,0
+REKR.US,D,20230602,000000,1.77,1.87,1.6,1.62,564407,0
+REKR.US,D,20230605,000000,1.69,1.74,1.58,1.6,300380,0
+REKR.US,D,20230606,000000,1.65,1.86,1.61,1.82,602805,0
+REKR.US,D,20230607,000000,1.88,1.89,1.68,1.71,433712,0
+REKR.US,D,20230608,000000,1.71,1.88,1.6,1.84,599448,0
+REKR.US,D,20230609,000000,1.86,1.89,1.7059,1.82,387040,0
+REKR.US,D,20230612,000000,1.83,1.94,1.8,1.83,431634,0
+REKR.US,D,20230613,000000,1.84,1.9,1.77,1.86,241445,0
+REKR.US,D,20230614,000000,1.84,2.1,1.75,1.76,545061,0
+REKR.US,D,20230615,000000,1.77,1.89,1.7277,1.82,278607,0
+REKR.US,D,20230616,000000,1.88,1.9499,1.65,1.73,546754,0
+REKR.US,D,20230620,000000,1.7,1.76,1.54,1.6,435962,0
+REKR.US,D,20230621,000000,1.6,1.61,1.51,1.53,435325,0
+REKR.US,D,20230622,000000,1.55,1.5793,1.41,1.46,529384,0
+REKR.US,D,20230623,000000,1.41,1.49,1.28,1.39,5571931,0
+REKR.US,D,20230626,000000,1.4101,1.46,1.31,1.4,862058,0
+REKR.US,D,20230627,000000,1.41,1.638,1.37,1.57,1260482,0
+REKR.US,D,20230628,000000,1.6,1.87,1.58,1.86,861567,0
+REKR.US,D,20230629,000000,1.89,1.99,1.84,1.94,524019,0
+REKR.US,D,20230630,000000,1.98,1.98,1.7,1.78,588051,0
+REKR.US,D,20230703,000000,1.81,2.32,1.81,2.28,823805,0
+REKR.US,D,20230705,000000,2.24,2.46,2.23,2.42,965530,0
+REKR.US,D,20230706,000000,2.3,2.7,2.04,2.68,1319890,0
+REKR.US,D,20230707,000000,2.66,2.7491,2.5101,2.54,756092,0
+REKR.US,D,20230710,000000,2.49,2.665,2.3,2.6,749782,0
+REKR.US,D,20230711,000000,2.64,2.8901,2.55,2.65,875926,0
+REKR.US,D,20230712,000000,2.7,3.16,2.7,3.06,1204551,0
+REKR.US,D,20230713,000000,3.11,3.37,2.85,2.94,1596724,0
+REKR.US,D,20230714,000000,2.95,3.01,2.7,2.73,638606,0
+REKR.US,D,20230717,000000,2.76,3.01,2.6,2.99,675257,0
+REKR.US,D,20230718,000000,3.19,3.5,3.03,3.225,1473561,0
+REKR.US,D,20230719,000000,3.23,3.25,2.95,2.97,824004,0
+REKR.US,D,20230720,000000,2.95,3.1,2.8,3.05,619523,0
+REKR.US,D,20230721,000000,3.07,3.19,2.8934,3.07,581787,0
+REKR.US,D,20230724,000000,3.07,3.07,2.9,2.92,504792,0
+REKR.US,D,20230725,000000,2.91,2.95,2.66,2.85,714392,0
+REKR.US,D,20230726,000000,2.9,2.92,2.71,2.83,283928,0
+REKR.US,D,20230727,000000,2.85,2.875,2.3,2.375,1309448,0
+REKR.US,D,20230728,000000,2.38,2.64,2.36,2.6,851968,0
+REKR.US,D,20230731,000000,2.69,3.08,2.65,3.04,914920,0
+REKR.US,D,20230801,000000,2.97,3.1415,2.8901,3.02,506654,0
+REKR.US,D,20230802,000000,3,3.01,2.74,2.8,587388,0
+REKR.US,D,20230803,000000,2.75,2.7956,2.65,2.74,398788,0
+REKR.US,D,20230804,000000,2.75,2.9697,2.69,2.82,559351,0
+REKR.US,D,20230807,000000,2.82,2.82,2.62,2.67,467694,0
+REKR.US,D,20230808,000000,2.64,2.6499,2.47,2.58,483147,0
+REKR.US,D,20230809,000000,2.58,2.61,2.45,2.51,451409,0
+REKR.US,D,20230810,000000,2.53,2.66,2.52,2.57,434472,0
+REKR.US,D,20230811,000000,2.59,2.65,2.53,2.63,328849,0
+REKR.US,D,20230814,000000,2.69,2.838,2.6198,2.73,609354,0
+REKR.US,D,20230815,000000,2.76,2.79,2.45,2.48,876120,0
+REKR.US,D,20230816,000000,2.5,2.8,2.48,2.73,853359,0
+REKR.US,D,20230817,000000,2.77,3.13,2.63,3.04,1856389,0
+REKR.US,D,20230818,000000,3,3.23,2.96,3.14,1161200,0
+REKR.US,D,20230821,000000,3.45,3.47,3.17,3.43,1341252,0
+REKR.US,D,20230822,000000,3.48,3.55,3.13,3.4,1395946,0
+REKR.US,D,20230823,000000,3.43,3.79,3.36,3.67,1731377,0
+REKR.US,D,20230824,000000,3.83,3.915,3.43,3.55,1418739,0
+REKR.US,D,20230825,000000,3.59,3.8699,3.2636,3.55,1378730,0
+REKR.US,D,20230828,000000,3.59,3.82,3.56,3.59,1150226,0
+REKR.US,D,20230829,000000,3.6,4.15,3.5411,4.08,1918689,0
+REKR.US,D,20230830,000000,4.03,4.07,3.82,3.87,1630067,0
+REKR.US,D,20230831,000000,3.89,3.92,3.68,3.7,1290301,0
+REKR.US,D,20230901,000000,3.7,3.83,3.62,3.81,980043,0
+REKR.US,D,20230905,000000,3.79,3.85,3.4318,3.61,1811556,0
+REKR.US,D,20230906,000000,3.54,3.8894,3.53,3.73,1483434,0
+REKR.US,D,20230907,000000,3.58,3.6,3.3392,3.48,1385280,0
+REKR.US,D,20230908,000000,3.52,3.73,3.52,3.71,1217111,0
+REKR.US,D,20230911,000000,3.65,4.035,3.6496,3.89,1273189,0
+REKR.US,D,20230912,000000,3.89,4.01,3.73,3.76,1004278,0
+REKR.US,D,20230913,000000,3.88,3.99,3.6601,3.69,1630056,0
+REKR.US,D,20230914,000000,3.69,3.7,3.36,3.37,1175653,0
+REKR.US,D,20230915,000000,3.38,3.49,3.27,3.35,1670744,0
+REKR.US,D,20230918,000000,3.29,3.32,3.18,3.27,1383615,0
+REKR.US,D,20230919,000000,3.2,3.2,2.93,2.95,1501601,0
+REKR.US,D,20230920,000000,2.96,3.08,2.87,2.97,1175058,0
+REKR.US,D,20230921,000000,2.86,2.92,2.76,2.77,1417951,0
+REKR.US,D,20230922,000000,2.72,2.815,2.67,2.675,1035588,0
+REKR.US,D,20230925,000000,2.63,2.77,2.61,2.66,944313,0
+REKR.US,D,20230926,000000,2.66,2.775,2.64,2.72,964859,0
+REKR.US,D,20230927,000000,2.76,3.005,2.76,2.9,1165807,0
+REKR.US,D,20230928,000000,2.89,2.98,2.8,2.82,515804,0
+REKR.US,D,20230929,000000,2.85,2.925,2.79,2.82,533851,0
+REKR.US,D,20231002,000000,2.82,2.88,2.718,2.78,634295,0
+REKR.US,D,20231003,000000,2.76,2.8499,2.635,2.7,684026,0
+REKR.US,D,20231004,000000,2.73,2.79,2.655,2.75,675224,0
+REKR.US,D,20231005,000000,2.74,2.74,2.63,2.7,406232,0
+REKR.US,D,20231006,000000,2.67,2.925,2.65,2.91,764862,0
+REKR.US,D,20231009,000000,2.88,2.975,2.83,2.94,513436,0
+REKR.US,D,20231010,000000,2.93,3.4,2.93,3.24,1960056,0
+REKR.US,D,20231011,000000,3.35,3.56,3.29,3.4,1669651,0
+REKR.US,D,20231012,000000,3.39,3.4,3.1506,3.19,519273,0
+REKR.US,D,20231013,000000,3.24,3.25,2.955,2.97,919588,0
+REKR.US,D,20231016,000000,2.98,3.14,2.92,3.09,472678,0
+REKR.US,D,20231017,000000,3.1,3.26,3.085,3.16,764376,0
+REKR.US,D,20231018,000000,3.11,3.11,2.91,3,599478,0
+REKR.US,D,20231019,000000,3,3.03,2.77,2.78,763603,0
+REKR.US,D,20231020,000000,2.8,2.84,2.725,2.81,605678,0
+REKR.US,D,20231023,000000,2.75,2.815,2.6501,2.8,600221,0
+REKR.US,D,20231024,000000,2.81,2.92,2.77,2.8,619512,0
+REKR.US,D,20231025,000000,2.8,2.8,2.65,2.68,766398,0
+REKR.US,D,20231026,000000,2.65,2.749,2.61,2.71,824983,0
+REKR.US,D,20231027,000000,2.68,2.75,2.52,2.55,1005627,0
+REKR.US,D,20231030,000000,2.6,2.655,2.55,2.6,399483,0
+REKR.US,D,20231031,000000,2.6,2.795,2.54,2.75,620704,0
+REKR.US,D,20231101,000000,2.71,2.7446,2.56,2.66,581353,0
+REKR.US,D,20231102,000000,2.73,2.82,2.68,2.78,533391,0
+REKR.US,D,20231103,000000,2.8,2.99,2.79,2.91,649724,0
+REKR.US,D,20231106,000000,2.9,2.92,2.77,2.88,553138,0
+REKR.US,D,20231107,000000,2.92,2.95,2.7,2.75,426443,0
+REKR.US,D,20231108,000000,2.76,2.8,2.68,2.7,429620,0
+REKR.US,D,20231109,000000,2.73,2.88,2.655,2.68,696538,0
+REKR.US,D,20231110,000000,2.68,2.69,2.57,2.62,663894,0
+REKR.US,D,20231113,000000,2.59,2.705,2.5207,2.68,458931,0
+REKR.US,D,20231114,000000,2.76,3.05,2.76,2.88,1105196,0
+REKR.US,D,20231115,000000,2.58,2.95,2.55,2.64,1366495,0
+REKR.US,D,20231116,000000,2.66,2.71,2.515,2.54,914712,0
+REKR.US,D,20231117,000000,2.55,2.82,2.54,2.73,1069580,0
+REKR.US,D,20231120,000000,2.72,2.94,2.7,2.91,1047251,0
+REKR.US,D,20231121,000000,2.85,2.92,2.57,2.75,1608710,0
+REKR.US,D,20231122,000000,2.77,2.88,2.755,2.82,463172,0
+REKR.US,D,20231124,000000,2.77,2.84,2.71,2.8,677053,0
+REKR.US,D,20231127,000000,2.74,2.945,2.73,2.84,786054,0
+REKR.US,D,20231128,000000,2.84,3.05,2.825,3.01,1096673,0
+REKR.US,D,20231129,000000,3.05,3.305,2.98,2.99,2057598,0
+REKR.US,D,20231130,000000,3,3.05,2.69,2.77,1042423,0
+REKR.US,D,20231201,000000,2.74,2.86,2.6904,2.82,699627,0
+REKR.US,D,20231204,000000,2.76,2.83,2.655,2.75,1441617,0
+REKR.US,D,20231205,000000,2.74,2.84,2.685,2.735,753226,0
+REKR.US,D,20231206,000000,2.79,2.8,2.62,2.71,1050522,0
+REKR.US,D,20231207,000000,2.75,2.8,2.62,2.69,1206316,0
+REKR.US,D,20231208,000000,2.58,2.725,2.58,2.69,876515,0
+REKR.US,D,20231211,000000,2.67,2.67,2.56,2.62,822124,0
+REKR.US,D,20231212,000000,2.62,2.63,2.57,2.59,647146,0
+REKR.US,D,20231213,000000,2.59,2.84,2.58,2.83,904675,0
+REKR.US,D,20231214,000000,2.88,3.05,2.745,2.85,1254649,0
+REKR.US,D,20231215,000000,2.88,2.96,2.785,2.94,1335417,0
+REKR.US,D,20231218,000000,2.93,3.07,2.84,2.895,577204,0
+REKR.US,D,20231219,000000,2.91,3.085,2.91,2.99,1010201,0
+REKR.US,D,20231220,000000,2.95,3.005,2.86,2.88,670360,0
+REKR.US,D,20231221,000000,2.93,2.995,2.87,2.99,457296,0
+REKR.US,D,20231222,000000,3.01,3.28,3,3.03,1134605,0
+REKR.US,D,20231226,000000,3.05,3.11,2.94,3.08,496420,0
+REKR.US,D,20231227,000000,3.09,3.2,3.03,3.19,518301,0
+REKR.US,D,20231228,000000,3.19,3.28,3.1601,3.26,519999,0
+REKR.US,D,20231229,000000,3.29,3.4999,3.2743,3.33,1039480,0
+REKR.US,D,20240102,000000,3.29,3.29,2.96,3.14,800614,0
+REKR.US,D,20240103,000000,3.16,3.35,3.05,3.27,807834,0
+REKR.US,D,20240104,000000,3.25,3.495,3.23,3.41,942976,0
+REKR.US,D,20240105,000000,3.4,3.4599,3.25,3.35,1002593,0
+REKR.US,D,20240108,000000,3.34,3.665,3.2799,3.63,919315,0
+REKR.US,D,20240109,000000,3.65,3.85,3.61,3.74,891930,0
+REKR.US,D,20240110,000000,3.73,3.73,3.4,3.51,906020,0
+REKR.US,D,20240111,000000,3.49,3.56,3.26,3.42,776133,0
+REKR.US,D,20240112,000000,3.45,3.7165,3.45,3.6,999096,0
+REKR.US,D,20240116,000000,3.52,3.92,3.405,3.87,1594927,0
+REKR.US,D,20240117,000000,3.81,3.81,3.53,3.61,1248028,0
+REKR.US,D,20240118,000000,3.64,3.72,3.385,3.46,853761,0
+REKR.US,D,20240119,000000,3.48,3.52,3.34,3.48,1075078,0
+REKR.US,D,20240122,000000,3.57,3.69,3.505,3.63,634398,0
+REKR.US,D,20240123,000000,3.66,3.67,3.46,3.58,735326,0
+REKR.US,D,20240124,000000,3.64,3.78,3.445,3.51,1015806,0
+REKR.US,D,20240125,000000,3.53,3.6689,3.43,3.45,600420,0
+REKR.US,D,20240126,000000,3.46,3.5,3.345,3.44,588277,0
+REKR.US,D,20240129,000000,3.43,3.5,3.3,3.4,842791,0
+REKR.US,D,20240130,000000,3.45,3.505,3.27,3.34,784925,0
+REKR.US,D,20240131,000000,3.33,3.36,3.1,3.15,979752,0
+REKR.US,D,20240201,000000,3.19,3.25,3.075,3.16,721853,0
+REKR.US,D,20240202,000000,3.15,3.15,3.03,3.12,612926,0
+REKR.US,D,20240205,000000,3.1,3.15,2.965,3.05,828562,0
+REKR.US,D,20240206,000000,3.04,3.13,2.93,3,977330,0
+REKR.US,D,20240207,000000,2.85,2.86,2.665,2.69,3694342,0
+REKR.US,D,20240208,000000,2.67,2.795,2.63,2.67,1463758,0
+REKR.US,D,20240209,000000,2.67,2.76,2.62,2.75,1307725,0
+REKR.US,D,20240212,000000,2.79,2.79,2.65,2.7,1057906,0
+REKR.US,D,20240213,000000,2.62,2.65,2.45,2.47,1589262,0
+REKR.US,D,20240214,000000,2.5,2.59,2.41,2.5,1327002,0
+REKR.US,D,20240215,000000,2.53,2.55,2.4,2.46,1130076,0
+REKR.US,D,20240216,000000,2.4,2.57,2.39,2.55,1585914,0
+REKR.US,D,20240220,000000,2.55,2.59,2.34,2.36,1129074,0
+REKR.US,D,20240221,000000,2.32,2.3492,2.27,2.29,843702,0
+REKR.US,D,20240222,000000,2.37,2.4,2.25,2.275,924583,0
+REKR.US,D,20240223,000000,2.28,2.365,2.21,2.3,1045490,0
+REKR.US,D,20240226,000000,2.38,2.46,2.32,2.35,1096804,0
+REKR.US,D,20240227,000000,2.39,2.48,2.34,2.34,1247835,0
+REKR.US,D,20240228,000000,2.34,2.36,2.24,2.25,1004322,0
+REKR.US,D,20240229,000000,2.33,2.39,2.29,2.38,853518,0
+REKR.US,D,20240301,000000,2.42,2.55,2.36,2.41,1377107,0
+REKR.US,D,20240304,000000,2.53,2.71,2.51,2.55,2134615,0
+REKR.US,D,20240305,000000,2.52,2.52,2.3,2.33,1307294,0
+REKR.US,D,20240306,000000,2.39,2.44,2.26,2.3,1181874,0
+REKR.US,D,20240307,000000,2.34,2.34,2.23,2.3,563858,0
+REKR.US,D,20240308,000000,2.31,2.39,2.19,2.23,743864,0
+REKR.US,D,20240311,000000,2.27,2.27,2.13,2.14,850614,0
+REKR.US,D,20240312,000000,2.15,2.18,2.09,2.14,906728,0
+REKR.US,D,20240313,000000,2.16,2.24,2.11,2.11,940308,0
+REKR.US,D,20240314,000000,2.14,2.15,2.06,2.09,705165,0
+REKR.US,D,20240315,000000,2.1,2.14,2.06,2.06,1532377,0
+REKR.US,D,20240318,000000,2.12,2.1299,2.01,2.1,1312308,0
+REKR.US,D,20240319,000000,2.1,2.13,2.01,2.11,1263989,0
+REKR.US,D,20240320,000000,2.15,2.18,2.05,2.09,1294499,0
+REKR.US,D,20240321,000000,2.11,2.11,1.93,1.95,2174457,0
+REKR.US,D,20240322,000000,1.98,2.02,1.9109,2.01,1772630,0
+REKR.US,D,20240325,000000,2.06,2.155,1.96,2.06,3596202,0
+REKR.US,D,20240326,000000,1.91,2.11,1.77,2.02,3269486,0
+REKR.US,D,20240327,000000,2.04,2.22,1.96,2.22,1939593,0
+REKR.US,D,20240328,000000,2.25,2.33,2.2,2.29,1602384,0
+REKR.US,D,20240401,000000,2.3,2.32,2.205,2.25,1122187,0
+REKR.US,D,20240402,000000,2.19,2.19,2.04,2.14,1212737,0
+REKR.US,D,20240403,000000,2.12,2.26,2.11,2.26,843666,0
+REKR.US,D,20240404,000000,2.32,2.57,2.3,2.41,2143066,0
+REKR.US,D,20240405,000000,2.46,2.54,2.37,2.41,920076,0
+REKR.US,D,20240408,000000,2.47,2.5302,2.3,2.33,794407,0
+REKR.US,D,20240409,000000,2.32,2.38,2.22,2.3,947623,0
+REKR.US,D,20240410,000000,2.21,2.25,2.07,2.11,1006789,0
+REKR.US,D,20240411,000000,2.11,2.14,2.06,2.11,818363,0
+REKR.US,D,20240412,000000,2.07,2.1,1.96,2.03,1128045,0
+REKR.US,D,20240415,000000,2.05,2.05,1.92,1.94,1023907,0
+REKR.US,D,20240416,000000,1.93,1.95,1.87,1.87,924663,0
+REKR.US,D,20240417,000000,1.89,1.92,1.8,1.85,888704,0
+REKR.US,D,20240418,000000,1.85,1.86,1.77,1.84,1437410,0
+REKR.US,D,20240419,000000,1.85,1.85,1.75,1.78,1248722,0
+REKR.US,D,20240422,000000,1.8,1.82,1.77,1.79,929562,0
+REKR.US,D,20240423,000000,1.79,1.9356,1.79,1.84,766667,0
+REKR.US,D,20240424,000000,1.85,1.85,1.78,1.8,835515,0
+REKR.US,D,20240425,000000,1.76,1.81,1.73,1.75,816665,0
+REKR.US,D,20240426,000000,1.79,1.83,1.74,1.79,411171,0
+REKR.US,D,20240429,000000,1.78,1.84,1.78,1.835,457261,0
+REKR.US,D,20240430,000000,1.84,1.86,1.76,1.77,701523,0
+REKR.US,D,20240501,000000,1.77,1.855,1.74,1.79,586250,0
+REKR.US,D,20240502,000000,1.82,1.885,1.76,1.88,920857,0
+REKR.US,D,20240503,000000,1.91,1.975,1.88,1.93,803074,0
+REKR.US,D,20240506,000000,1.96,1.98,1.92,1.94,620100,0
+REKR.US,D,20240507,000000,1.96,1.975,1.86,1.86,538042,0
+REKR.US,D,20240508,000000,1.85,1.86,1.8,1.825,541524,0
+REKR.US,D,20240509,000000,1.81,1.835,1.785,1.8,427513,0
+REKR.US,D,20240510,000000,1.82,1.87,1.68,1.68,907778,0
+REKR.US,D,20240513,000000,1.71,1.71,1.62,1.64,1898650,0
+REKR.US,D,20240514,000000,1.64,1.73,1.52,1.655,1820060,0
+REKR.US,D,20240515,000000,1.68,1.83,1.66,1.82,3111183,0
+REKR.US,D,20240516,000000,1.6,1.74,1.36,1.38,5921005,0
+REKR.US,D,20240517,000000,1.4,1.41,1.28,1.32,3251195,0
+REKR.US,D,20240520,000000,1.46,1.88,1.45,1.51,7719022,0
+REKR.US,D,20240521,000000,1.57,1.6,1.48,1.56,1514454,0
+REKR.US,D,20240522,000000,1.59,1.64,1.54,1.63,1318513,0
+REKR.US,D,20240523,000000,1.63,1.6307,1.5,1.51,1284912,0
+REKR.US,D,20240524,000000,1.51,1.62,1.46,1.59,1097264,0
+REKR.US,D,20240528,000000,1.59,1.64,1.5595,1.63,1027358,0
+REKR.US,D,20240529,000000,1.6,1.7,1.55,1.68,1112108,0
+REKR.US,D,20240530,000000,1.71,1.725,1.58,1.7,1265418,0
+REKR.US,D,20240531,000000,1.68,1.83,1.62,1.81,1831850,0
+REKR.US,D,20240603,000000,1.8,1.87,1.69,1.72,955216,0
+REKR.US,D,20240604,000000,1.7,1.73,1.6,1.63,755398,0
+REKR.US,D,20240605,000000,1.66,1.725,1.61,1.63,751771,0
+REKR.US,D,20240606,000000,1.61,1.65,1.555,1.6,554473,0
+REKR.US,D,20240607,000000,1.6,1.61,1.54,1.59,586365,0
+REKR.US,D,20240610,000000,1.56,1.63,1.56,1.58,1015299,0
+REKR.US,D,20240611,000000,1.57,1.6,1.545,1.56,515502,0
+REKR.US,D,20240612,000000,1.6,1.63,1.5,1.51,612012,0
+REKR.US,D,20240613,000000,1.54,1.549,1.44,1.5,953556,0
+REKR.US,D,20240614,000000,1.49,1.49,1.41,1.46,756525,0
+REKR.US,D,20240617,000000,1.45,1.475,1.4,1.42,1131128,0
+REKR.US,D,20240618,000000,1.41,1.44,1.345,1.35,1399310,0
+REKR.US,D,20240620,000000,1.35,1.39,1.28,1.36,1652233,0
+REKR.US,D,20240621,000000,1.34,1.44,1.32,1.43,1294697,0
+REKR.US,D,20240624,000000,1.43,1.58,1.42,1.52,1624186,0
+REKR.US,D,20240625,000000,1.55,1.57,1.4,1.4,1059739,0
+REKR.US,D,20240626,000000,1.39,1.51,1.38,1.49,949836,0
+REKR.US,D,20240627,000000,1.47,1.58,1.46,1.56,1227472,0
+REKR.US,D,20240628,000000,1.57,1.61,1.51,1.55,9501908,0
+REKR.US,D,20240701,000000,1.55,1.6,1.49,1.59,1904065,0
+REKR.US,D,20240702,000000,1.61,1.7,1.57,1.61,1784969,0
+REKR.US,D,20240703,000000,1.61,1.68,1.59,1.66,862867,0
+REKR.US,D,20240705,000000,1.69,1.79,1.645,1.74,1429351,0
+REKR.US,D,20240708,000000,1.74,1.89,1.72,1.82,1977066,0
+REKR.US,D,20240709,000000,1.86,1.88,1.755,1.79,1155778,0
+REKR.US,D,20240710,000000,1.8,1.84,1.75,1.79,681466,0
+REKR.US,D,20240711,000000,1.83,1.9,1.83,1.9,1145462,0
+REKR.US,D,20240712,000000,1.93,1.945,1.835,1.94,1057665,0
+REKR.US,D,20240715,000000,1.96,1.9758,1.91,1.95,677137,0
+REKR.US,D,20240716,000000,1.97,2.05,1.9401,2.04,1328505,0
+REKR.US,D,20240717,000000,2.01,2.07,1.855,1.93,1669065,0
+REKR.US,D,20240718,000000,1.95,1.98,1.8,1.83,717220,0
+REKR.US,D,20240719,000000,1.82,1.84,1.68,1.68,776293,0
+REKR.US,D,20240722,000000,1.72,1.785,1.65,1.73,983997,0
+REKR.US,D,20240723,000000,1.73,1.87,1.7,1.85,1012297,0
+REKR.US,D,20240724,000000,1.84,1.845,1.73,1.74,686382,0
+REKR.US,D,20240725,000000,1.74,1.845,1.7,1.78,774248,0
+REKR.US,D,20240726,000000,1.85,1.87,1.79,1.87,759745,0
+REKR.US,D,20240729,000000,1.85,1.89,1.75,1.78,606559,0
+REKR.US,D,20240730,000000,1.8,1.82,1.72,1.8,607885,0
+REKR.US,D,20240731,000000,1.82,1.89,1.785,1.82,763264,0
+REKR.US,D,20240801,000000,1.82,1.82,1.59,1.67,1465957,0
+REKR.US,D,20240802,000000,1.63,1.655,1.57,1.63,558821,0
+REKR.US,D,20240805,000000,1.48,1.5799,1.455,1.53,821644,0
+REKR.US,D,20240806,000000,1.53,1.62,1.49,1.545,581008,0
+REKR.US,D,20240807,000000,1.59,1.6,1.44,1.46,733980,0
+REKR.US,D,20240808,000000,1.47,1.54,1.455,1.5,727775,0
+REKR.US,D,20240809,000000,1.52,1.56,1.43,1.45,899852,0
+REKR.US,D,20240812,000000,1.52,1.52,1.36,1.43,1365434,0
+REKR.US,D,20240813,000000,1.45,1.47,1.37,1.4,1681515,0
+REKR.US,D,20240814,000000,1.44,1.475,1.315,1.39,1553698,0
+REKR.US,D,20240815,000000,1.48,1.51,1.26,1.28,2846128,0
+REKR.US,D,20240816,000000,1.29,1.32,1.2025,1.31,1844581,0
+REKR.US,D,20240819,000000,1.33,1.38,1.3,1.38,1471223,0
+REKR.US,D,20240820,000000,1.42,1.43,1.29,1.31,802666,0
+REKR.US,D,20240821,000000,1.32,1.4,1.31,1.4,934603,0
+REKR.US,D,20240822,000000,1.41,1.44,1.35,1.38,709822,0
+REKR.US,D,20240823,000000,1.39,1.44,1.37,1.4,680817,0
+REKR.US,D,20240826,000000,1.38,1.39,1.275,1.28,1379078,0
+REKR.US,D,20240827,000000,1.28,1.296,1.25,1.25,660932,0
+REKR.US,D,20240828,000000,1.26,1.265,1.2,1.23,785318,0
+REKR.US,D,20240829,000000,1.24,1.29,1.21,1.24,845539,0
+REKR.US,D,20240830,000000,1.28,1.28,1.18,1.25,864167,0
+REKR.US,D,20240903,000000,1.24,1.25,1.17,1.18,915451,0
+REKR.US,D,20240904,000000,1.19,1.205,1.132,1.17,812229,0
+REKR.US,D,20240905,000000,1.17,1.185,1.14,1.16,546559,0
+REKR.US,D,20240906,000000,1.17,1.1778,1.13,1.14,534845,0
+REKR.US,D,20240909,000000,1.14,1.17,1.12,1.15,1511405,0
+REKR.US,D,20240910,000000,1.17,1.185,1.1,1.18,750496,0
+REKR.US,D,20240911,000000,1.17,1.19,1.12,1.18,604597,0
+REKR.US,D,20240912,000000,1.17,1.225,1.17,1.21,762662,0
+REKR.US,D,20240913,000000,1.23,1.235,1.2,1.22,806020,0
+REKR.US,D,20240916,000000,1.23,1.23,1.14,1.16,740780,0
+REKR.US,D,20240917,000000,1.17,1.195,1.14,1.17,716246,0
+REKR.US,D,20240918,000000,1.18,1.268,1.18,1.2,776159,0
+REKR.US,D,20240919,000000,1.25,1.28,1.2,1.22,739129,0
+REKR.US,D,20240920,000000,1.23,1.24,1.19,1.21,1068114,0
+REKR.US,D,20240923,000000,1.2,1.25,1.18,1.2,682615,0
+REKR.US,D,20240924,000000,1.21,1.23,1.18,1.21,708573,0
+REKR.US,D,20240925,000000,1.22,1.22,1.1701,1.19,373712,0
+REKR.US,D,20240926,000000,1.19,1.24,1.19,1.21,719916,0
+REKR.US,D,20240927,000000,1.21,1.25,1.2,1.21,929758,0
+REKR.US,D,20240930,000000,1.19,1.22,1.17,1.18,646377,0
+REKR.US,D,20241001,000000,1.17,1.19,1.13,1.15,748517,0
+REKR.US,D,20241002,000000,1.16,1.16,1.01,1.13,2021704,0
+REKR.US,D,20241003,000000,1.14,1.14,1.075,1.11,759747,0
+REKR.US,D,20241004,000000,1.15,1.15,1.03,1.05,1002249,0
+REKR.US,D,20241007,000000,1.07,1.2,1.06,1.14,1447618,0
+REKR.US,D,20241008,000000,1.12,1.15,1.11,1.12,556665,0
+REKR.US,D,20241009,000000,1.12,1.12,1.06,1.06,525179,0
+REKR.US,D,20241010,000000,1.05,1.09,1.045,1.07,767994,0
+REKR.US,D,20241011,000000,1.08,1.16,1.08,1.16,787898,0
+REKR.US,D,20241014,000000,1.16,1.2,1.14,1.15,1046171,0
+REKR.US,D,20241015,000000,1.15,1.155,1.11,1.11,561025,0
+REKR.US,D,20241016,000000,1.13,1.18,1.12,1.16,637624,0
+REKR.US,D,20241017,000000,1.16,1.175,1.12,1.13,257348,0
+REKR.US,D,20241018,000000,1.14,1.18,1.14,1.18,570514,0
+REKR.US,D,20241021,000000,1.17,1.175,1.1,1.1,695523,0
+REKR.US,D,20241022,000000,1.1,1.2202,1.1,1.18,1565458,0
+REKR.US,D,20241023,000000,1.18,1.18,1.1,1.11,594127,0
+REKR.US,D,20241024,000000,1.1,1.14,1.09,1.09,648988,0
+REKR.US,D,20241025,000000,1.13,1.15,1.07,1.07,441844,0
+REKR.US,D,20241028,000000,1.08,1.11,1.08,1.09,465901,0
+REKR.US,D,20241029,000000,1.1,1.13,1.085,1.12,546644,0
+REKR.US,D,20241030,000000,1.11,1.13,1.04,1.06,1331649,0
+REKR.US,D,20241031,000000,1.05,1.08,1.05,1.05,656024,0
+REKR.US,D,20241101,000000,1.07,1.07,1.045,1.06,571059,0
+REKR.US,D,20241104,000000,1.08,1.09,1.06,1.08,482798,0
+REKR.US,D,20241105,000000,1.08,1.17,1.06,1.1,3178913,0
+REKR.US,D,20241106,000000,1.12,1.1695,1.11,1.13,1573028,0
+REKR.US,D,20241107,000000,1.12,1.15,1.1111,1.12,793011,0
+REKR.US,D,20241108,000000,1.1,1.2,1.1,1.19,1030729,0
+REKR.US,D,20241111,000000,1.2,1.21,1.172,1.2,939736,0
+REKR.US,D,20241112,000000,1.2,1.21,1.13,1.16,961416,0
+REKR.US,D,20241113,000000,1.18,1.19,1.13,1.14,1001807,0
+REKR.US,D,20241114,000000,1.16,1.18,1.075,1.08,1658845,0
+REKR.US,D,20241115,000000,1.02,1.03,0.8888,0.895,2968641,0
+REKR.US,D,20241118,000000,0.9156,0.95,0.82,0.822,1451984,0
+REKR.US,D,20241119,000000,0.8175,0.91,0.8062,0.9096,1320525,0
+REKR.US,D,20241120,000000,0.9489,0.95,0.8918,0.9225,751288,0
+REKR.US,D,20241121,000000,0.933,0.97649,0.9127,0.9715,550755,0
+REKR.US,D,20241122,000000,0.95,1.01,0.93,0.9642,1148478,0
+REKR.US,D,20241125,000000,0.9642,1.05,0.9401,0.9549,1729746,0
+REKR.US,D,20241126,000000,0.97,1.01,0.96,1.01,492867,0
+REKR.US,D,20241127,000000,1.02,1.02,0.95,0.961,741179,0
+REKR.US,D,20241129,000000,0.959,1.0154,0.95,0.9716,873438,0
+REKR.US,D,20241202,000000,0.9996,0.9996,0.874,0.89,884623,0
+REKR.US,D,20241203,000000,0.9,0.91505,0.833,0.8366,774448,0
+REKR.US,D,20241204,000000,0.8437,0.87188,0.7944,0.8531,1522801,0
+REKR.US,D,20241205,000000,0.855,0.87,0.81,0.8216,626810,0
+REKR.US,D,20241206,000000,0.83,0.9218,0.83,0.9084,1850281,0
+REKR.US,D,20241209,000000,0.93,0.94,0.86,0.8644,1010255,0
+REKR.US,D,20241210,000000,0.865,0.89485,0.825,0.8318,616828,0
+REKR.US,D,20241211,000000,0.843,0.8717,0.8125,0.85,449824,0
+REKR.US,D,20241212,000000,0.841,0.8627,0.82,0.84,414948,0
+REKR.US,D,20241213,000000,0.8454,0.854,0.807,0.845,616119,0
+REKR.US,D,20241216,000000,0.86,0.875,0.82,0.83,1141293,0
+REKR.US,D,20241217,000000,0.82,0.8495,0.8098,0.8299,678684,0
+REKR.US,D,20241218,000000,0.82,0.95,0.82,0.8512,1819686,0
+REKR.US,D,20241219,000000,0.89,0.905,0.805,0.809,1313540,0
+REKR.US,D,20241220,000000,0.8,0.8548,0.7823,0.8204,1561462,0
+REKR.US,D,20241223,000000,0.8749,0.885,0.83,0.8753,1625625,0
+REKR.US,D,20241224,000000,0.8753,0.896,0.84,0.89,1271814,0
+REKR.US,D,20241226,000000,0.91,1.02,0.8464,1.02,6227351,0
+REKR.US,D,20241227,000000,1.25,1.33,1.03,1.3,17118596,0
+REKR.US,D,20241230,000000,1.92,2.31,1.61,1.86,73426047,0
+REKR.US,D,20241231,000000,2.04,2.05,1.42,1.56,22474586,0
+REKR.US,D,20250102,000000,1.69,1.9,1.6,1.74,12458151,0
+REKR.US,D,20250103,000000,1.79,1.94,1.58,1.83,9785616,0
+REKR.US,D,20250106,000000,1.86,2.585,1.84,2.41,27820318,0
+REKR.US,D,20250107,000000,2.36,2.36,2.04,2.28,10676673,0
+REKR.US,D,20250108,000000,2,2,1.61,1.63,11970467,0
+REKR.US,D,20250110,000000,1.9,1.9,1.6601,1.82,9024977,0
+REKR.US,D,20250113,000000,1.71,1.71,1.41,1.5,8544646,0
+REKR.US,D,20250114,000000,1.49,1.6195,1.4,1.435,5334479,0
+REKR.US,D,20250115,000000,1.52,1.7199,1.47,1.54,7870645,0
+REKR.US,D,20250116,000000,1.55,1.65,1.47,1.54,4475945,0
+REKR.US,D,20250117,000000,1.55,1.68,1.535,1.6,5379341,0
+REKR.US,D,20250121,000000,1.86,1.94,1.54,1.57,15505503,0
+REKR.US,D,20250122,000000,1.67,2.22,1.63,2.08,33536256,0
+REKR.US,D,20250123,000000,2.03,2.205,1.91,2.01,11075902,0
+REKR.US,D,20250124,000000,1.98,2.06,1.785,1.88,7282299,0
+REKR.US,D,20250127,000000,1.8,1.905,1.71,1.72,6094178,0
+REKR.US,D,20250128,000000,1.78,1.82,1.68,1.72,4359627,0
+REKR.US,D,20250129,000000,1.72,1.731,1.6,1.62,4134780,0
+REKR.US,D,20250130,000000,1.72,1.9,1.72,1.83,7094856,0
+REKR.US,D,20250131,000000,1.9,2.12,1.9,2.03,10282967,0
+REKR.US,D,20250203,000000,1.83,2.18,1.8,2.025,9577856,0
+REKR.US,D,20250204,000000,2.02,2.2,2.01,2.2,6737958,0
+REKR.US,D,20250205,000000,2.2,2.67,2.1101,2.63,14370803,0
+REKR.US,D,20250206,000000,2.55,2.665,2.41,2.49,10100826,0
+REKR.US,D,20250207,000000,2.52,2.53,2.2214,2.28,9491519,0
+REKR.US,D,20250210,000000,2.09,2.28,2.05,2.1,9378098,0
+REKR.US,D,20250211,000000,2.15,2.25,2.02,2.03,4882593,0
+REKR.US,D,20250212,000000,1.94,2.19,1.86,2.13,6749175,0
+REKR.US,D,20250213,000000,2.14,2.1791,2,2.11,5739703,0
+REKR.US,D,20250214,000000,2.09,2.11,1.89,1.92,6871710,0
+REKR.US,D,20250218,000000,2.02,2.19,1.99,2.18,7979063,0
+REKR.US,D,20250219,000000,2.2,2.22,2.01,2.02,5062616,0
+REKR.US,D,20250220,000000,2,2.035,1.84,1.84,6778533,0
+REKR.US,D,20250221,000000,1.88,1.89,1.7,1.7,6848364,0
+REKR.US,D,20250224,000000,1.69,1.71,1.58,1.6,6252580,0
+REKR.US,D,20250225,000000,1.59,1.6494,1.42,1.43,6559334,0
+REKR.US,D,20250226,000000,1.52,1.53,1.3,1.35,6292004,0
+REKR.US,D,20250227,000000,1.39,1.39,1.22,1.24,8108664,0
+REKR.US,D,20250228,000000,1.23,1.255,1.16,1.23,4568190,0
+REKR.US,D,20250303,000000,1.33,1.39,1.15,1.16,7465325,0
+REKR.US,D,20250304,000000,1.11,1.26,1.09,1.18,5378141,0
+REKR.US,D,20250305,000000,1.16,1.215,1.13,1.2,2704019,0
+REKR.US,D,20250306,000000,1.15,1.23,1.06,1.12,4729484,0
+REKR.US,D,20250307,000000,1.11,1.175,1.07,1.16,2578447,0
+REKR.US,D,20250310,000000,1.13,1.16,1.05,1.06,5725732,0
+REKR.US,D,20250311,000000,1.06,1.12,1.04,1.11,2886921,0
+REKR.US,D,20250312,000000,1.15,1.195,1.12,1.17,3340448,0
+REKR.US,D,20250313,000000,1.155,1.17,1.01,1.02,4124623,0
+REKR.US,D,20250314,000000,1.05,1.09,1.03,1.09,2586274,0
+REKR.US,D,20250317,000000,1.09,1.11,0.9802,1.04,5819027,0
+REKR.US,D,20250318,000000,1.04,1.06,0.997,1.015,2587842,0
+REKR.US,D,20250319,000000,1.03,1.0781,1.01,1.05,2579329,0
+REKR.US,D,20250320,000000,1.04,1.05,1,1.01,1668935,0
+REKR.US,D,20250321,000000,1.01,1.03,0.99,1,3018200,0
+REKR.US,D,20250324,000000,1.03,1.16,1.02,1.15,4894146,0
+REKR.US,D,20250325,000000,1.17,1.175,1.07,1.1,4417695,0
+REKR.US,D,20250326,000000,1.1,1.13,1,1.01,2781230,0
+REKR.US,D,20250327,000000,1.02,1.06,0.9955,1.01,2031508,0
+REKR.US,D,20250328,000000,1.01,1.02,0.9,0.9001,6306843,0
+REKR.US,D,20250331,000000,0.868,0.9263,0.8217,0.8867,4268494,0
+REKR.US,D,20250401,000000,0.881,0.9,0.7918,0.8999,5106014,0
+REKR.US,D,20250402,000000,0.872,0.9098,0.82,0.8351,2871161,0
+REKR.US,D,20250403,000000,0.78,0.8,0.7493,0.78,7358183,0
+REKR.US,D,20250404,000000,0.738,0.7488,0.65,0.7001,6979918,0
+REKR.US,D,20250407,000000,0.64,0.7637,0.621,0.7622,4042842,0
+REKR.US,D,20250408,000000,0.7897,0.79,0.663701,0.6826,4602081,0
+REKR.US,D,20250409,000000,0.6829,0.8176,0.6556,0.794,3078922,0
+REKR.US,D,20250410,000000,0.7675,0.7764,0.7361,0.7574,1414484,0
+REKR.US,D,20250411,000000,0.75,0.777892,0.7021,0.7641,1475694,0
+REKR.US,D,20250414,000000,0.7878,0.8185,0.75,0.7873,2500828,0
+REKR.US,D,20250415,000000,0.79,0.8295,0.7311,0.7576,2394375,0
+REKR.US,D,20250416,000000,0.74,0.8,0.74,0.76,2080472,0
+REKR.US,D,20250417,000000,0.76,0.8461,0.7456,0.8345,2373229,0
+REKR.US,D,20250421,000000,0.8,0.8215,0.7726,0.781,2216160,0
+REKR.US,D,20250422,000000,0.79,0.8299,0.79,0.8228,2064925,0
+REKR.US,D,20250423,000000,0.8809,0.9236,0.85,0.8631,4572820,0
+REKR.US,D,20250424,000000,0.8571,0.9375,0.8571,0.9294,3991886,0
+REKR.US,D,20250425,000000,0.96,1.03,0.9593,0.9751,6993268,0
+REKR.US,D,20250428,000000,1,1.02,0.9,1.02,4446221,0
+REKR.US,D,20250429,000000,1.01,1.08,1,1.03,2545456,0
+REKR.US,D,20250430,000000,0.99,1.05,0.965,1.05,2345181,0
+REKR.US,D,20250501,000000,1.05,1.07,1.005,1.02,1726964,0
+REKR.US,D,20250502,000000,1.03,1.0492,1.01,1.03,1998963,0
+REKR.US,D,20250505,000000,1.03,1.05,0.8866,0.9016,8613371,0
+REKR.US,D,20250506,000000,0.9,0.92535,0.8637,0.9001,2540980,0
+REKR.US,D,20250507,000000,0.9249,0.93,0.8832,0.9019,1893376,0
+REKR.US,D,20250508,000000,0.9243,0.98,0.911,0.98,2981505,0
+REKR.US,D,20250509,000000,0.99885,1.02,0.9811,1.02,2601764,0
+REKR.US,D,20250512,000000,1.03,1.11,1.03,1.07,4802931,0
+REKR.US,D,20250513,000000,1.065,1.09,1,1.02,2775465,0
+REKR.US,D,20250514,000000,1.08,1.08,0.9869,1.02,5523867,0
+REKR.US,D,20250515,000000,0.9,1.03,0.87,1.03,10244224,0
+REKR.US,D,20250516,000000,1.02,1.08,1.0101,1.08,2450549,0
+REKR.US,D,20250519,000000,1.015,1.09,1.01,1.05,2803146,0
+REKR.US,D,20250520,000000,1.06,1.1,1.055,1.08,3051846,0
+REKR.US,D,20250521,000000,1.07,1.095,0.9952,0.9997,3182672,0
+REKR.US,D,20250522,000000,1,1.0559,0.9604,1.02,2317442,0
+REKR.US,D,20250523,000000,1,1.03,0.97,1.01,2570582,0
+REKR.US,D,20250527,000000,1.04,1.245,1.02,1.2,7080528,0
+REKR.US,D,20250528,000000,1.195,1.2363,1.14,1.14,3463868,0
+REKR.US,D,20250529,000000,1.18,1.33,1.14,1.16,6875371,0
+REKR.US,D,20250530,000000,1.16,1.2,1.1,1.16,3185231,0
+REKR.US,D,20250602,000000,1.145,1.1498,1.08,1.1,2512461,0
+REKR.US,D,20250603,000000,1.345,1.57,1.27,1.44,41372298,0
+REKR.US,D,20250604,000000,1.515,1.7,1.47,1.6,13349865,0
+REKR.US,D,20250605,000000,1.58,1.58,1.44,1.46,6538982,0
+REKR.US,D,20250606,000000,1.615,1.64,1.41,1.415,7959799,0
+REKR.US,D,20250609,000000,1.415,1.4791,1.33,1.45,4567399,0
+REKR.US,D,20250610,000000,1.44,1.47,1.32,1.35,4171206,0
+REKR.US,D,20250611,000000,1.35,1.5,1.35,1.37,4351493,0
+REKR.US,D,20250612,000000,1.38,1.41,1.35,1.37,2263547,0
+REKR.US,D,20250613,000000,1.275,1.35,1.25,1.27,4317401,0
+REKR.US,D,20250616,000000,1.28,1.345,1.27,1.3,3584867,0
+REKR.US,D,20250617,000000,1.28,1.295,1.19,1.19,3444767,0
+REKR.US,D,20250618,000000,1.2,1.285,1.19,1.24,2704724,0
+REKR.US,D,20250620,000000,1.27,1.28,1.15,1.16,4381521,0
+REKR.US,D,20250623,000000,1.16,1.185,1.08,1.12,3605244,0
+REKR.US,D,20250624,000000,1.17,1.19,1.14,1.16,3546073,0
+REKR.US,D,20250625,000000,1.21,1.259,1.17,1.2,3953591,0
+REKR.US,D,20250626,000000,1.23,1.27,1.19,1.25,2502375,0
+REKR.US,D,20250627,000000,1.25,1.2699,1.14,1.14,12694445,0
+REKR.US,D,20250630,000000,1.16,1.21,1.14,1.16,3983734,0
+REKR.US,D,20250701,000000,1.16,1.175,1.08,1.1,7039757,0
+REKR.US,D,20250702,000000,1.1,1.22,1.1,1.2,4197059,0
+REKR.US,D,20250703,000000,1.205,1.25,1.2,1.23,2040859,0
+REKR.US,D,20250707,000000,1.21,1.27,1.19,1.25,2645820,0
+REKR.US,D,20250708,000000,1.25,1.34,1.21,1.21,3413018,0
+REKR.US,D,20250709,000000,1.21,1.25,1.19,1.23,1902021,0
+REKR.US,D,20250710,000000,1.23,1.26,1.2162,1.23,1795346,0
+REKR.US,D,20250711,000000,1.23,1.2967,1.22,1.23,2254092,0
+REKR.US,D,20250714,000000,1.22,1.255,1.2,1.23,1793988,0
+REKR.US,D,20250715,000000,1.28,1.3,1.2,1.21,2619990,0
+REKR.US,D,20250716,000000,1.23,1.28,1.2101,1.27,2163752,0
+REKR.US,D,20250717,000000,1.28,1.36,1.2788,1.34,3536612,0
+REKR.US,D,20250718,000000,1.35,1.3799,1.31,1.34,1863187,0
+REKR.US,D,20250721,000000,1.37,1.42,1.33,1.35,3120429,0
+REKR.US,D,20250722,000000,1.36,1.3799,1.29,1.34,3835852,0
+REKR.US,D,20250723,000000,1.36,1.4,1.335,1.39,2659543,0
+REKR.US,D,20250724,000000,1.4,1.4,1.34,1.34,2593100,0
+REKR.US,D,20250725,000000,1.35,1.355,1.23,1.25,2709386,0
+REKR.US,D,20250728,000000,1.3,1.31,1.2,1.22,2949913,0
+REKR.US,D,20250729,000000,1.24,1.25,1.13,1.13,3903076,0
+REKR.US,D,20250730,000000,1.13,1.16,1.09,1.1,2441005,0
+REKR.US,D,20250731,000000,1.12,1.18,1.1,1.13,1269924,0
+REKR.US,D,20250801,000000,1.1,1.13,1.07,1.1,2007662,0
+REKR.US,D,20250804,000000,1.12,1.16,1.095,1.11,2309915,0
+REKR.US,D,20250805,000000,1.12,1.15,1.095,1.1,1915638,0
+REKR.US,D,20250806,000000,1.09,1.11,1.07,1.08,1144892,0
+REKR.US,D,20250807,000000,1.08,1.11,1.0404,1.06,1731365,0
+REKR.US,D,20250808,000000,1.09,1.1196,1.08,1.1,1521558,0
+REKR.US,D,20250811,000000,1.1,1.11,1.06,1.09,2026892,0
+REKR.US,D,20250812,000000,1.1,1.14,1.08,1.11,4130273,0
+REKR.US,D,20250813,000000,1.13,1.21,1.12,1.16,3343252,0
+REKR.US,D,20250814,000000,1.13,1.1664,1.11,1.11,1450665,0
+REKR.US,D,20250815,000000,1.13,1.135,1.08,1.08,1718051,0
+REKR.US,D,20250818,000000,1.08,1.09,1.05,1.08,1072566,0
+REKR.US,D,20250819,000000,1.08,1.09,1.03,1.05,1820664,0
+REKR.US,D,20250820,000000,1.03,1.09,1.01,1.07,2094037,0
+REKR.US,D,20250821,000000,1.06,1.12,1.06,1.1,2123642,0
+REKR.US,D,20250822,000000,1.085,1.19,1.085,1.17,2441134,0
+REKR.US,D,20250825,000000,1.15,1.19,1.1404,1.17,1484050,0
+REKR.US,D,20250826,000000,1.16,1.19,1.142,1.18,1178541,0
+REKR.US,D,20250827,000000,1.19,1.22,1.175,1.2,1381039,0
+REKR.US,D,20250828,000000,1.2,1.21,1.1604,1.17,1126030,0
+REKR.US,D,20250829,000000,1.17,1.175,1.1,1.12,2232164,0
+REKR.US,D,20250902,000000,1.09,1.12,1.07,1.09,1417224,0
+REKR.US,D,20250903,000000,1.08,1.11,1.08,1.1,714264,0
+REKR.US,D,20250904,000000,1.1,1.1178,1.06,1.07,1028538,0
+REKR.US,D,20250905,000000,1.1,1.12,1.08,1.09,793237,0
+REKR.US,D,20250908,000000,1.09,1.12,1.09,1.1,1108393,0
+REKR.US,D,20250909,000000,1.1,1.23,1.07,1.21,2399456,0
+REKR.US,D,20250910,000000,1.19,1.22,1.11,1.11,2040167,0
+REKR.US,D,20250911,000000,1.12,1.2,1.1,1.19,1538061,0
+REKR.US,D,20250912,000000,1.2,1.22,1.1604,1.2,1605700,0
+REKR.US,D,20250915,000000,1.27,1.45,1.26,1.42,7462354,0
+REKR.US,D,20250916,000000,1.48,1.48,1.35,1.44,3521849,0
+REKR.US,D,20250917,000000,1.4,1.53,1.38,1.47,4145905,0
+REKR.US,D,20250918,000000,1.475,1.63,1.4504,1.63,6296772,0
+REKR.US,D,20250919,000000,1.71,1.83,1.64,1.79,10076534,0
+REKR.US,D,20250922,000000,1.8,1.965,1.75,1.89,7783064,0
+REKR.US,D,20250923,000000,1.92,1.98,1.8,1.82,5816032,0
+REKR.US,D,20250924,000000,1.84,1.87,1.76,1.79,3429114,0
+REKR.US,D,20250925,000000,1.712,1.76,1.6202,1.75,4289569,0
+REKR.US,D,20250926,000000,1.75,1.7898,1.69,1.75,2003087,0
+REKR.US,D,20250929,000000,1.8,1.81,1.65,1.69,2687190,0
+REKR.US,D,20250930,000000,1.65,1.66,1.53,1.57,4672367,0
+REKR.US,D,20251001,000000,1.57,1.64,1.57,1.62,2834975,0
+REKR.US,D,20251002,000000,1.66,1.6699,1.58,1.62,2599704,0
+REKR.US,D,20251003,000000,1.67,1.76,1.63,1.65,4377875,0
+REKR.US,D,20251006,000000,1.69,1.83,1.69,1.81,5546905,0
+REKR.US,D,20251007,000000,2.18,2.33,2.02,2.11,23840258,0
+REKR.US,D,20251008,000000,2.11,2.23,1.86,1.99,10035868,0
+REKR.US,D,20251009,000000,2.11,2.18,1.94,1.96,8359671,0
+REKR.US,D,20251010,000000,2.02,2.23,1.99,2.03,10773922,0
+REKR.US,D,20251013,000000,2.07,2.09,1.96,2.08,4576740,0
+REKR.US,D,20251014,000000,2.39,2.7,2.18,2.52,26440358,0
+REKR.US,D,20251015,000000,2.68,2.72,2.36,2.62,11299552,0
+REKR.US,D,20251016,000000,2.69,2.99,2.52,2.6,13730443,0
+REKR.US,D,20251017,000000,2.56,3.246,2.53,3.2,25180956,0
+REKR.US,D,20251020,000000,3.415,3.42,2.92,3.05,16318308,0
+REKR.US,D,20251021,000000,3.09,3.11,2.86,2.9,8168171,0
+REKR.US,D,20251022,000000,2.78,2.845,2.56,2.66,8737884,0
+REKR.US,D,20251023,000000,2.695,2.79,2.601,2.65,4783172,0
+REKR.US,D,20251024,000000,2.815,2.98,2.75,2.84,7481778,0
+REKR.US,D,20251027,000000,2.97,3.01,2.8135,2.93,7124770,0
+REKR.US,D,20251028,000000,2.9,2.9,2.66,2.73,5668611,0
+REKR.US,D,20251029,000000,2.71,2.715,2.485,2.56,5771955,0
+REKR.US,D,20251030,000000,2.43,2.51,2.4,2.45,3601298,0
+REKR.US,D,20251031,000000,2.49,2.5552,2.4,2.53,2938733,0
+REKR.US,D,20251103,000000,2.57,2.6,2.435,2.51,2626671,0
+REKR.US,D,20251104,000000,2.37,2.45,2.28,2.31,4091320,0
+REKR.US,D,20251105,000000,2.31,2.349,2.24,2.31,2339854,0
+REKR.US,D,20251106,000000,2.32,2.32,2.14,2.16,2675075,0
+REKR.US,D,20251107,000000,2.08,2.24,2.01,2.23,4505497,0
+REKR.US,D,20251110,000000,2.345,2.347,2.115,2.17,3158547,0
+REKR.US,D,20251111,000000,2.15,2.23,2.12,2.18,3590344,0
+REKR.US,D,20251112,000000,2.2,2.235,2.11,2.2,3052452,0
+REKR.US,D,20251113,000000,2.19,2.19,1.94,2.04,5974694,0
+REKR.US,D,20251114,000000,1.95,2.27,1.92,2.14,8335601,0
+REKR.US,D,20251117,000000,2.14,2.149,1.885,1.93,3975505,0
+REKR.US,D,20251118,000000,1.89,2.01,1.8401,2,3374268,0
+REKR.US,D,20251119,000000,1.99,2.04,1.88,1.91,2586788,0
+REKR.US,D,20251120,000000,1.97,1.99,1.73,1.75,3416662,0
+REKR.US,D,20251121,000000,1.74,1.77,1.63,1.73,4414331,0
+REKR.US,D,20251124,000000,1.74,1.77,1.6801,1.73,2946209,0
+REKR.US,D,20251125,000000,1.71,1.73,1.655,1.72,2307039,0
+REKR.US,D,20251126,000000,1.73,1.7367,1.655,1.71,3236451,0
+REKR.US,D,20251128,000000,1.75,1.8,1.74,1.76,1291128,0
+REKR.US,D,20251201,000000,1.74,1.76,1.66,1.7,3467373,0
+REKR.US,D,20251202,000000,1.7,1.78,1.7,1.73,1217610,0
+REKR.US,D,20251203,000000,1.725,1.81,1.6828,1.79,1662101,0
+REKR.US,D,20251204,000000,1.8,1.94,1.78,1.93,2693450,0
+REKR.US,D,20251205,000000,1.92,1.94,1.88,1.89,2072278,0
+REKR.US,D,20251208,000000,1.895,1.95,1.7901,1.85,1991401,0
+REKR.US,D,20251209,000000,1.865,1.95,1.825,1.95,1639688,0
+REKR.US,D,20251210,000000,1.94,1.957,1.845,1.92,2026246,0
+REKR.US,D,20251211,000000,1.9,1.91,1.8019,1.865,1281192,0
+REKR.US,D,20251212,000000,1.87,1.87,1.74,1.75,2255141,0
+REKR.US,D,20251215,000000,1.75,1.76,1.57,1.67,4268932,0
+REKR.US,D,20251216,000000,1.67,1.6987,1.62,1.64,2092037,0
+REKR.US,D,20251217,000000,1.635,1.71,1.62,1.62,2358658,0
+REKR.US,D,20251218,000000,1.62,1.675,1.535,1.55,3969410,0
+REKR.US,D,20251219,000000,1.57,1.64,1.545,1.59,8383387,0
+REKR.US,D,20251222,000000,1.59,1.65,1.55,1.57,2725453,0
+REKR.US,D,20251223,000000,1.57,1.61,1.525,1.6,2451541,0
+REKR.US,D,20251224,000000,1.595,1.6,1.54,1.58,1797358,0
+REKR.US,D,20251226,000000,1.575,1.58,1.53,1.56,2145925,0
+REKR.US,D,20251229,000000,1.53,1.56,1.48,1.49,3890667,0
+REKR.US,D,20251230,000000,1.48,1.5,1.4,1.41,3556272,0
+REKR.US,D,20251231,000000,1.39,1.44,1.37,1.38,2649501,0
+REKR.US,D,20260102,000000,1.42,1.455,1.38,1.42,2545825,0
+REKR.US,D,20260105,000000,1.495,1.57,1.45,1.54,3378132,0
+REKR.US,D,20260106,000000,1.615,1.62,1.51,1.55,2732622,0
+REKR.US,D,20260107,000000,1.6,1.64,1.57,1.6,2305058,0
+REKR.US,D,20260108,000000,1.62,1.67,1.59,1.64,1827791,0
+REKR.US,D,20260109,000000,1.77,1.785,1.66,1.68,3324723,0
+REKR.US,D,20260112,000000,1.69,1.69,1.57,1.66,2818530,0
+REKR.US,D,20260113,000000,1.66,1.6699,1.58,1.59,2694799,0
+REKR.US,D,20260114,000000,1.58,1.6,1.53,1.58,1779585,0
+REKR.US,D,20260115,000000,1.59,1.6,1.55,1.56,1631090,0
+REKR.US,D,20260116,000000,1.56,1.59,1.54,1.57,2065031,0
+REKR.US,D,20260120,000000,1.5,1.5,1.43,1.45,3019789,0
+REKR.US,D,20260121,000000,1.45,1.49,1.33,1.39,3798443,0
+REKR.US,D,20260122,000000,1.42,1.465,1.39,1.43,1710981,0
+REKR.US,D,20260123,000000,1.43,1.4384,1.38,1.38,1806543,0
+REKR.US,D,20260126,000000,1.37,1.37,1.27,1.29,2739999,0
+REKR.US,D,20260127,000000,1.28,1.2884,1.24,1.26,2587730,0
+REKR.US,D,20260128,000000,1.27,1.27,1.2,1.21,2889127,0
+REKR.US,D,20260129,000000,1.2,1.2086,1.08,1.13,4933188,0
+REKR.US,D,20260130,000000,1.175,1.1865,1.06,1.11,4058571,0
+REKR.US,D,20260202,000000,1.095,1.1,1.05,1.05,2415435,0
+REKR.US,D,20260203,000000,1.08,1.09,1,1.04,2986058,0
+REKR.US,D,20260204,000000,1.065,1.065,0.9458,0.9703,6117577,0
+REKR.US,D,20260205,000000,0.95,0.9624,0.8927,0.8956,3115058,0
+REKR.US,D,20260206,000000,0.95,0.9755,0.9078,0.94,3010833,0
+REKR.US,D,20260209,000000,0.954,0.956,0.91,0.9324,2198782,0
+REKR.US,D,20260210,000000,0.94,1.01,0.93,0.9446,2262802,0
+REKR.US,D,20260211,000000,0.9687,0.97005,0.85,0.8649,4219733,0
+REKR.US,D,20260212,000000,0.88,0.8801,0.7921,0.8197,2426531,0
+REKR.US,D,20260213,000000,0.82,0.8415,0.8037,0.8112,2180892,0
+REKR.US,D,20260217,000000,0.8159,0.8179,0.7448,0.76,3808452,0
+REKR.US,D,20260218,000000,0.76,0.7903,0.7201,0.75725,3592578,0
diff --git a/daily/us/nasdaq stocks/2/rgnx.us.txt b/daily/us/nasdaq stocks/2/rgnx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f9fad1184a94667db829d6858c5c247ee2e1c70
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgnx.us.txt	
@@ -0,0 +1,2621 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGNX.US,D,20150917,000000,30.26,32,29.25,30.45,6598200,0
+RGNX.US,D,20150918,000000,29.9,30.78,29.35,30.7,487300,0
+RGNX.US,D,20150921,000000,30.84,30.84,29.49,29.81,296700,0
+RGNX.US,D,20150922,000000,29.34,29.4,25.08,26.05,714900,0
+RGNX.US,D,20150923,000000,25.79,25.79,22.65,24.51,440800,0
+RGNX.US,D,20150924,000000,24.38,26.77,24.1,26.43,206695,0
+RGNX.US,D,20150925,000000,26.4,26.99,24.16,24.99,141900,0
+RGNX.US,D,20150928,000000,25,25.9,20,20.76,254670,0
+RGNX.US,D,20150929,000000,20.52,20.52,17.51,19.52,206100,0
+RGNX.US,D,20150930,000000,20.01,22.89,19.58,22.03,235600,0
+RGNX.US,D,20151001,000000,22.15,23.82,18.51,19.01,263600,0
+RGNX.US,D,20151002,000000,19,23.49,19,22.19,456100,0
+RGNX.US,D,20151005,000000,23.05,24.48,22.55,23.05,127142,0
+RGNX.US,D,20151006,000000,22.8,23.86,20.15,22.2,173700,0
+RGNX.US,D,20151007,000000,22.5,24.21,18.56,23.4,324900,0
+RGNX.US,D,20151008,000000,23.15,23.15,20.1,20.94,161300,0
+RGNX.US,D,20151009,000000,21.28,21.98,20.23,20.53,99700,0
+RGNX.US,D,20151012,000000,20.78,20.94,19,19.28,140525,0
+RGNX.US,D,20151013,000000,19.1,19.52,16.8,18.21,169600,0
+RGNX.US,D,20151014,000000,18.45,19,17.03,17.89,137800,0
+RGNX.US,D,20151015,000000,18.14,18.88,17.12,18.87,114100,0
+RGNX.US,D,20151016,000000,18.9,18.94,17.52,18.55,48800,0
+RGNX.US,D,20151019,000000,18.3,18.5,16.9,17.1,94000,0
+RGNX.US,D,20151020,000000,17.59,18.51,17.26,17.47,152101,0
+RGNX.US,D,20151021,000000,16.98,17.32,15.5,16.48,177400,0
+RGNX.US,D,20151022,000000,16.62,16.69,14.83,15.15,275500,0
+RGNX.US,D,20151023,000000,15.57,15.57,13.95,14.15,310000,0
+RGNX.US,D,20151026,000000,13.94,15.36,13.77,14.95,32400,0
+RGNX.US,D,20151027,000000,14.89,14.89,14.12,14.68,40800,0
+RGNX.US,D,20151028,000000,15.92,15.92,14.55,15.21,39000,0
+RGNX.US,D,20151029,000000,14.88,15.72,14.6,15.54,45100,0
+RGNX.US,D,20151030,000000,15.41,15.53,14.9,15.46,37800,0
+RGNX.US,D,20151102,000000,15.34,17.1,14.8,16.44,80163,0
+RGNX.US,D,20151103,000000,16.4,17.39,16.08,17.13,65300,0
+RGNX.US,D,20151104,000000,17.09,18.45,15.32,18.03,90930,0
+RGNX.US,D,20151105,000000,17.99,19.26,17.16,17.92,45000,0
+RGNX.US,D,20151106,000000,17.9,20.92,17.01,20.56,65200,0
+RGNX.US,D,20151109,000000,20.51,21.94,18.95,21.07,109072,0
+RGNX.US,D,20151110,000000,20.88,23.25,20.88,21.53,51400,0
+RGNX.US,D,20151111,000000,21.62,22.99,19.89,22.98,67100,0
+RGNX.US,D,20151112,000000,21.52,23.95,20.85,23.08,88500,0
+RGNX.US,D,20151113,000000,22.81,23.94,21.63,23.2,57300,0
+RGNX.US,D,20151116,000000,23.18,23.28,20.02,21.34,92400,0
+RGNX.US,D,20151117,000000,21.41,22.53,20.46,22.26,117700,0
+RGNX.US,D,20151118,000000,22.24,23,21.3,22.76,92500,0
+RGNX.US,D,20151119,000000,22.59,23.25,22,22.99,36300,0
+RGNX.US,D,20151120,000000,22.89,23.3,22.58,23.01,20800,0
+RGNX.US,D,20151123,000000,22.93,23.95,22.83,23.92,26400,0
+RGNX.US,D,20151124,000000,23.65,24.34,22.85,24.34,58700,0
+RGNX.US,D,20151125,000000,24.15,24.49,22.75,24.3,35600,0
+RGNX.US,D,20151127,000000,24.3,24.99,23.58,24.78,18900,0
+RGNX.US,D,20151130,000000,25,25,23.5,23.97,31900,0
+RGNX.US,D,20151201,000000,23.56,24.575,23.32,23.63,97271,0
+RGNX.US,D,20151202,000000,23.33,23.91,23.14,23.5,53580,0
+RGNX.US,D,20151203,000000,23.34,24.05,22.25,23.36,58786,0
+RGNX.US,D,20151204,000000,23.9,23.91,21.84,23.2,59000,0
+RGNX.US,D,20151207,000000,23.2,23.2,21.3,21.83,81700,0
+RGNX.US,D,20151208,000000,21.59,22.6,21.065,22.08,112576,0
+RGNX.US,D,20151209,000000,21.97,22.61,20.05,20.83,101200,0
+RGNX.US,D,20151210,000000,20.55,20.99,19.11,19.49,95000,0
+RGNX.US,D,20151211,000000,19.3,20.43,19.17,19.98,105000,0
+RGNX.US,D,20151214,000000,19.6,20.22,18.31,18.65,57432,0
+RGNX.US,D,20151215,000000,19.1,19.8,18,19.34,164700,0
+RGNX.US,D,20151216,000000,19.77,20.04,18.59,18.91,177600,0
+RGNX.US,D,20151217,000000,18.78,20.26,18.49,18.61,138900,0
+RGNX.US,D,20151218,000000,18.85,19.42,17.58,17.8,1077500,0
+RGNX.US,D,20151221,000000,18.16,18.83,17.64,18.2,103400,0
+RGNX.US,D,20151222,000000,18.2,18.77,17.81,18.56,81368,0
+RGNX.US,D,20151223,000000,18.57,19.76,18.14,18.71,80800,0
+RGNX.US,D,20151224,000000,18.74,18.75,18.005,18.32,39669,0
+RGNX.US,D,20151228,000000,18.47,18.73,17.39,17.9,112078,0
+RGNX.US,D,20151229,000000,17.9,18,17.1,17.61,52860,0
+RGNX.US,D,20151230,000000,17.48,18,17.06,17.21,91310,0
+RGNX.US,D,20151231,000000,17.14,17.26,16.22,16.66,120737,0
+RGNX.US,D,20160104,000000,16.24,17.16,16.07,17,115798,0
+RGNX.US,D,20160105,000000,17.01,17.2,16.37,16.9,67297,0
+RGNX.US,D,20160106,000000,16.5195,17.31,16.02,16.5,57952,0
+RGNX.US,D,20160107,000000,16.41,16.41,14.18,14.67,59445,0
+RGNX.US,D,20160108,000000,14.93,15.55,13.43,13.78,74281,0
+RGNX.US,D,20160111,000000,14.01,14.47,13.39,13.78,123655,0
+RGNX.US,D,20160112,000000,13.94,14.47,13.25,13.39,83308,0
+RGNX.US,D,20160113,000000,13.68,13.86,12.08,12.51,131438,0
+RGNX.US,D,20160114,000000,12.51,13.05,12.15,12.48,82259,0
+RGNX.US,D,20160115,000000,12.25,12.9,12.12,12.6,93130,0
+RGNX.US,D,20160119,000000,12.68,13.28,12.68,12.89,52100,0
+RGNX.US,D,20160120,000000,12.62,13,12.29,12.65,120144,0
+RGNX.US,D,20160121,000000,12.825,12.87,12.45,12.52,161486,0
+RGNX.US,D,20160122,000000,12.76,13.21,12.6,12.69,87433,0
+RGNX.US,D,20160125,000000,13.41,13.41,12.5,12.93,59802,0
+RGNX.US,D,20160126,000000,12.91,13.73,12.84,13.56,41555,0
+RGNX.US,D,20160127,000000,13.65,13.9,13.54,13.77,41987,0
+RGNX.US,D,20160128,000000,13.87,13.87,12.51,13.09,97086,0
+RGNX.US,D,20160129,000000,13.06,13.95,13,13.91,42862,0
+RGNX.US,D,20160201,000000,13.7,13.75,12.2,12.82,99698,0
+RGNX.US,D,20160202,000000,13.3301,13.4599,12.61,12.71,48753,0
+RGNX.US,D,20160203,000000,12.92,13.25,12.23,12.34,64976,0
+RGNX.US,D,20160204,000000,12.29,12.65,12.29,12.51,34831,0
+RGNX.US,D,20160205,000000,12.51,13.63,12.19,12.73,45234,0
+RGNX.US,D,20160208,000000,12.67,13.89,12.05,12.61,50607,0
+RGNX.US,D,20160209,000000,12.59,13.54,11.4,12.11,118616,0
+RGNX.US,D,20160210,000000,12,12.6,11.82,12.28,30913,0
+RGNX.US,D,20160211,000000,11.99,12.55,11.66,12.07,15987,0
+RGNX.US,D,20160212,000000,12.94,13.3,12.48,13.16,45761,0
+RGNX.US,D,20160216,000000,13.39,14,13.2201,13.94,26765,0
+RGNX.US,D,20160217,000000,14.02,14.9,12.58,14.81,84337,0
+RGNX.US,D,20160218,000000,14.06,14.35,13.52,13.89,22691,0
+RGNX.US,D,20160219,000000,13.83,14.4,13.235,13.91,31561,0
+RGNX.US,D,20160222,000000,14.21,14.54,13.7,13.78,43184,0
+RGNX.US,D,20160223,000000,13.29,14.174,12.34,13.13,24083,0
+RGNX.US,D,20160224,000000,13.11,13.32,12.325,12.97,153202,0
+RGNX.US,D,20160225,000000,13.11,13.2,12.36,13.04,107875,0
+RGNX.US,D,20160226,000000,13.23,13.55,12.93,13.08,16772,0
+RGNX.US,D,20160229,000000,13.26,13.56,11.89,12.13,78059,0
+RGNX.US,D,20160301,000000,12.36,12.99,11.895,12.8,217511,0
+RGNX.US,D,20160302,000000,12.575,13.05,12.57,12.85,53309,0
+RGNX.US,D,20160303,000000,12.85,13.92,12.32,12.77,89085,0
+RGNX.US,D,20160304,000000,12.69,13.4999,12.49,13.08,84332,0
+RGNX.US,D,20160307,000000,13.01,13.31,12.66,13.06,42484,0
+RGNX.US,D,20160308,000000,12.89,13,12.21,12.28,46579,0
+RGNX.US,D,20160309,000000,12.34,12.34,11.5,11.78,35232,0
+RGNX.US,D,20160310,000000,11.83,12.69,11.6,11.81,52729,0
+RGNX.US,D,20160311,000000,11.91,13.14,11.62,12.92,71232,0
+RGNX.US,D,20160314,000000,12.91,13.22,12.53,13.12,55253,0
+RGNX.US,D,20160315,000000,13.1,13.2599,12.085,12.4,34876,0
+RGNX.US,D,20160316,000000,12.3,13,12.16,12.42,220646,0
+RGNX.US,D,20160317,000000,12.45,12.53,11.49,11.97,84908,0
+RGNX.US,D,20160318,000000,12.1,12.255,11.482,11.62,91050,0
+RGNX.US,D,20160321,000000,11.67,12.26,11.19,11.69,84951,0
+RGNX.US,D,20160322,000000,11.53,11.99,11.06,11.86,104067,0
+RGNX.US,D,20160323,000000,11.88,11.99,10.87,10.92,79358,0
+RGNX.US,D,20160324,000000,10.8,10.805,9.47,9.85,154561,0
+RGNX.US,D,20160328,000000,9.75,10.01,9.55,9.62,52499,0
+RGNX.US,D,20160329,000000,9.56,9.85,8.5,9.46,82374,0
+RGNX.US,D,20160330,000000,9.61,10.2,9.5,10.05,70656,0
+RGNX.US,D,20160331,000000,10.09,10.89,9.81,10.8,124632,0
+RGNX.US,D,20160401,000000,10.76,11.2,10.15,10.85,217918,0
+RGNX.US,D,20160404,000000,10.86,11.26,10.49,10.77,177293,0
+RGNX.US,D,20160405,000000,10.97,11.3,10.51,10.76,124493,0
+RGNX.US,D,20160406,000000,10.79,11.845,10.7,11.75,220458,0
+RGNX.US,D,20160407,000000,11.68,12.2,11.51,11.69,57002,0
+RGNX.US,D,20160408,000000,11.88,11.88,10.71,11.73,129518,0
+RGNX.US,D,20160411,000000,11.35,12.33,11.06,11.65,179957,0
+RGNX.US,D,20160412,000000,11.53,11.71,11.12,11.53,32369,0
+RGNX.US,D,20160413,000000,11.54,11.74,11.21,11.42,96755,0
+RGNX.US,D,20160414,000000,11.5,11.85,11.29,11.55,45966,0
+RGNX.US,D,20160415,000000,11.51,12.0495,11.3,11.59,70536,0
+RGNX.US,D,20160418,000000,11.46,12.2,11.42,11.99,73845,0
+RGNX.US,D,20160419,000000,11.96,12.105,11.38,11.79,52929,0
+RGNX.US,D,20160420,000000,11.75,12.04,11.21,11.39,43358,0
+RGNX.US,D,20160421,000000,11.42,11.61,11.15,11.31,33958,0
+RGNX.US,D,20160422,000000,11.4,11.57,11.11,11.28,51693,0
+RGNX.US,D,20160425,000000,11.5,11.55,10.78,11.44,43439,0
+RGNX.US,D,20160426,000000,11.39,11.42,10.9,11.28,53383,0
+RGNX.US,D,20160427,000000,11.38,11.57,10.98,11.29,76194,0
+RGNX.US,D,20160428,000000,11.14,11.85,11.06,11.23,51399,0
+RGNX.US,D,20160429,000000,11.2,11.48,10.22,10.42,61614,0
+RGNX.US,D,20160502,000000,10.53,10.96,10.4,10.89,24680,0
+RGNX.US,D,20160503,000000,10.895,10.99,10.605,10.75,26753,0
+RGNX.US,D,20160504,000000,10.64,10.77,10.21,10.4,51160,0
+RGNX.US,D,20160505,000000,10.38,10.43,9.81,9.97,65023,0
+RGNX.US,D,20160506,000000,9.87,10.3,9.75,10.03,42311,0
+RGNX.US,D,20160509,000000,10.09,10.2,9.8133,9.89,74367,0
+RGNX.US,D,20160510,000000,10.04,10.43,9.92,10.04,115972,0
+RGNX.US,D,20160511,000000,9.96,11.41,9.76,11.07,95800,0
+RGNX.US,D,20160512,000000,11.04,11.14,10.4,11.02,43892,0
+RGNX.US,D,20160513,000000,11,11.41,10.05,11.34,58678,0
+RGNX.US,D,20160516,000000,11.59,12.62,11.4,12.2,115686,0
+RGNX.US,D,20160517,000000,12.3,12.725,12.04,12.5,157188,0
+RGNX.US,D,20160518,000000,12.41,12.66,11.78,12.25,106821,0
+RGNX.US,D,20160519,000000,12.235,12.27,11.26,11.92,70998,0
+RGNX.US,D,20160520,000000,12.01,12.48,11.85,12.05,142261,0
+RGNX.US,D,20160523,000000,11.99,12.3,11.605,11.9,81669,0
+RGNX.US,D,20160524,000000,12,12.07,11.5,11.62,120322,0
+RGNX.US,D,20160525,000000,11.74,12.48,11.74,12.2,182110,0
+RGNX.US,D,20160526,000000,12.34,12.4799,11.96,12.21,49924,0
+RGNX.US,D,20160527,000000,12.38,12.65,12,12.54,97478,0
+RGNX.US,D,20160531,000000,12.68,12.7,12.05,12.36,117549,0
+RGNX.US,D,20160601,000000,12.26,13.0899,12.115,12.75,74056,0
+RGNX.US,D,20160602,000000,12.78,13.77,12.39,13.68,118847,0
+RGNX.US,D,20160603,000000,13.66,13.66,12.74,12.9,320705,0
+RGNX.US,D,20160606,000000,13.02,13.5,12.636,13.13,263798,0
+RGNX.US,D,20160607,000000,13.05,13.52,12.7,12.84,119188,0
+RGNX.US,D,20160608,000000,12.95,13.22,12.12,12.78,107656,0
+RGNX.US,D,20160609,000000,12.93,12.93,12.17,12.21,89821,0
+RGNX.US,D,20160610,000000,12.05,12.21,11.64,11.77,105129,0
+RGNX.US,D,20160613,000000,11.67,11.98,11.05,11.14,183352,0
+RGNX.US,D,20160614,000000,11.05,11.08,10.25,10.37,112378,0
+RGNX.US,D,20160615,000000,10.36,10.54,10.22,10.22,158982,0
+RGNX.US,D,20160616,000000,10.06,10.185,9.615,9.92,154221,0
+RGNX.US,D,20160617,000000,9.89,9.9,9.315,9.46,300095,0
+RGNX.US,D,20160620,000000,9.69,9.8,9.37,9.62,80574,0
+RGNX.US,D,20160621,000000,9.69,9.69,8.965,9.41,118268,0
+RGNX.US,D,20160622,000000,9.36,9.68,9.03,9.33,241439,0
+RGNX.US,D,20160623,000000,9.42,9.94,9.12,9.92,136885,0
+RGNX.US,D,20160624,000000,9.46,9.75,8.95,9,1240153,0
+RGNX.US,D,20160627,000000,8.93,9.015,7.945,8,162702,0
+RGNX.US,D,20160628,000000,8,8.2399,7.98,8.05,130334,0
+RGNX.US,D,20160629,000000,8.14,8.1868,7.71,7.84,154635,0
+RGNX.US,D,20160630,000000,7.92,8.16,7.92,8,286751,0
+RGNX.US,D,20160701,000000,8,8.36,7.8701,7.99,115469,0
+RGNX.US,D,20160705,000000,8.11,8.11,7.75,7.86,555624,0
+RGNX.US,D,20160706,000000,7.8,8.16,7.665,7.86,250647,0
+RGNX.US,D,20160707,000000,7.92,8.09,7.8,7.99,122408,0
+RGNX.US,D,20160708,000000,8.09,8.4,7.98,8.14,150903,0
+RGNX.US,D,20160711,000000,8.12,8.2323,7.91,7.93,94128,0
+RGNX.US,D,20160712,000000,8.05,8.08,7.87,7.98,209068,0
+RGNX.US,D,20160713,000000,8.04,8.23,7.56,7.58,160918,0
+RGNX.US,D,20160714,000000,7.71,7.76,7.26,7.44,230125,0
+RGNX.US,D,20160715,000000,7.52,7.99,7.3501,7.9,255571,0
+RGNX.US,D,20160718,000000,7.9,7.9,7.57,7.67,61006,0
+RGNX.US,D,20160719,000000,7.68,7.85,7.23,7.32,258304,0
+RGNX.US,D,20160720,000000,7.38,7.58,7.0701,7.53,80199,0
+RGNX.US,D,20160721,000000,7.56,7.91,7.56,7.85,122379,0
+RGNX.US,D,20160722,000000,7.91,8.15,7.8282,7.92,78838,0
+RGNX.US,D,20160725,000000,7.97,7.97,7.52,7.77,147768,0
+RGNX.US,D,20160726,000000,7.75,7.96,7.75,7.87,54010,0
+RGNX.US,D,20160727,000000,7.85,8.35,7.85,8.27,77722,0
+RGNX.US,D,20160728,000000,8.1801,8.49,8.155,8.27,88102,0
+RGNX.US,D,20160729,000000,8.27,8.284,8.11,8.17,46918,0
+RGNX.US,D,20160801,000000,8.23,8.3315,8.16,8.31,39904,0
+RGNX.US,D,20160802,000000,8.47,8.84,8.08,8.26,81387,0
+RGNX.US,D,20160803,000000,8.097,8.61,8.08,8.6,68626,0
+RGNX.US,D,20160804,000000,8.61,8.76,8.4,8.52,39707,0
+RGNX.US,D,20160805,000000,8.59,8.79,8.44,8.69,54922,0
+RGNX.US,D,20160808,000000,8.76,9.51,8.75,9.51,96544,0
+RGNX.US,D,20160809,000000,9.22,10.58,9.0444,10.44,172335,0
+RGNX.US,D,20160810,000000,10.44,10.44,9.39,9.56,93379,0
+RGNX.US,D,20160811,000000,9.67,10.065,9.4001,9.97,77002,0
+RGNX.US,D,20160812,000000,9.96,11.5,9.8448,11.5,229965,0
+RGNX.US,D,20160815,000000,11.57,12.36,11.37,12.31,182960,0
+RGNX.US,D,20160816,000000,12.1,12.63,12,12.19,264463,0
+RGNX.US,D,20160817,000000,12.47,12.88,11.8901,12.09,147427,0
+RGNX.US,D,20160818,000000,12.09,12.27,11.95,12.12,97918,0
+RGNX.US,D,20160819,000000,12.09,12.75,12,12.68,134856,0
+RGNX.US,D,20160822,000000,12.8,13.81,12.58,13.57,306412,0
+RGNX.US,D,20160823,000000,13.66,13.87,13,13.23,127237,0
+RGNX.US,D,20160824,000000,13.18,13.68,12.785,12.9,112684,0
+RGNX.US,D,20160825,000000,12.94,13.01,12.15,12.52,109952,0
+RGNX.US,D,20160826,000000,12.82,13.36,12.01,12.44,130925,0
+RGNX.US,D,20160829,000000,12.54,13.2055,12,12.27,218614,0
+RGNX.US,D,20160830,000000,12.08,12.94,12.03,12.19,286784,0
+RGNX.US,D,20160831,000000,12.14,12.49,11.53,11.71,116673,0
+RGNX.US,D,20160901,000000,11.7,11.8,11.35,11.72,71476,0
+RGNX.US,D,20160902,000000,11.84,12.19,11.41,11.84,114638,0
+RGNX.US,D,20160906,000000,12.05,12.83,11.78,12.7,220207,0
+RGNX.US,D,20160907,000000,12.75,13.15,12.45,13.12,217454,0
+RGNX.US,D,20160908,000000,13.07,13.65,12.8143,13.41,236243,0
+RGNX.US,D,20160909,000000,13.49,13.6599,12.85,12.89,163346,0
+RGNX.US,D,20160912,000000,12.82,13.62,12.82,13.55,172820,0
+RGNX.US,D,20160913,000000,13.27,14.04,13.27,13.75,240057,0
+RGNX.US,D,20160914,000000,13.9,14.44,13.88,14.18,243551,0
+RGNX.US,D,20160915,000000,14.27,14.7584,13.815,14.34,218542,0
+RGNX.US,D,20160916,000000,14.39,14.5299,13.94,14.35,633924,0
+RGNX.US,D,20160919,000000,14.45,16.467,14.45,15.15,342290,0
+RGNX.US,D,20160920,000000,15.36,16.28,15.1,15.95,723682,0
+RGNX.US,D,20160921,000000,16,16.03,14.7201,15.27,271717,0
+RGNX.US,D,20160922,000000,15.38,15.58,14.88,15.04,226219,0
+RGNX.US,D,20160923,000000,15.09,15.2128,14.17,14.58,911461,0
+RGNX.US,D,20160926,000000,14.49,14.77,14.29,14.6,160644,0
+RGNX.US,D,20160927,000000,14.45,14.787,14.33,14.6,187643,0
+RGNX.US,D,20160928,000000,14.58,14.6805,14.275,14.37,146167,0
+RGNX.US,D,20160929,000000,14.55,14.66,13.76,13.88,287973,0
+RGNX.US,D,20160930,000000,13.89,14.14,13.8,14.01,244960,0
+RGNX.US,D,20161003,000000,13.87,14.02,13.61,13.82,121434,0
+RGNX.US,D,20161004,000000,13.74,14.52,13.74,14.07,106953,0
+RGNX.US,D,20161005,000000,13.95,15.47,13.95,15.15,226554,0
+RGNX.US,D,20161006,000000,15.15,15.46,14.88,15.36,219633,0
+RGNX.US,D,20161007,000000,15.35,16.235,15.24,16.19,336577,0
+RGNX.US,D,20161010,000000,16.28,17.83,16.28,17.82,285173,0
+RGNX.US,D,20161011,000000,17.73,17.91,17.45,17.86,253641,0
+RGNX.US,D,20161012,000000,17.91,18.14,17.64,17.73,199652,0
+RGNX.US,D,20161013,000000,17.52,17.587,16.32,16.75,273356,0
+RGNX.US,D,20161014,000000,16.97,17,15.95,16.02,151851,0
+RGNX.US,D,20161017,000000,15.95,16.1,15.25,15.9,151834,0
+RGNX.US,D,20161018,000000,16.05,16.35,15.85,16.15,198374,0
+RGNX.US,D,20161019,000000,16.1,16.175,15.7,16.1,145666,0
+RGNX.US,D,20161020,000000,15.9,16.8,15.9,16.75,113451,0
+RGNX.US,D,20161021,000000,16.65,17.1,16.37,16.9,69706,0
+RGNX.US,D,20161024,000000,17.15,17.3331,16.65,16.85,91923,0
+RGNX.US,D,20161025,000000,16.8,16.95,16.15,16.3,129777,0
+RGNX.US,D,20161026,000000,16.3,16.7,15.896,16.25,73075,0
+RGNX.US,D,20161027,000000,16.45,16.7,16.15,16.3,45622,0
+RGNX.US,D,20161028,000000,16.1,16.1,15.52,16,110052,0
+RGNX.US,D,20161031,000000,15.85,15.95,15.5698,15.75,99111,0
+RGNX.US,D,20161101,000000,15.65,16.025,15.4,15.65,47291,0
+RGNX.US,D,20161102,000000,17,17.4,16.4,16.75,254249,0
+RGNX.US,D,20161103,000000,16.6,16.65,15.85,15.95,170727,0
+RGNX.US,D,20161104,000000,16.15,17.2,16,16.85,129230,0
+RGNX.US,D,20161107,000000,17.25,17.85,16.95,17.8,158198,0
+RGNX.US,D,20161108,000000,17.9,18.2,17.4,17.9,73478,0
+RGNX.US,D,20161109,000000,17.8,19.9,17,19.75,382752,0
+RGNX.US,D,20161110,000000,20,22.45,18.5761,22.3,432230,0
+RGNX.US,D,20161111,000000,22.25,23.9989,22.1,23.3,618395,0
+RGNX.US,D,20161114,000000,23.15,23.75,22.3,23,452535,0
+RGNX.US,D,20161115,000000,22.95,24.55,22.5839,24,457335,0
+RGNX.US,D,20161116,000000,23.7,24.55,23.05,23.15,262973,0
+RGNX.US,D,20161117,000000,23.35,23.8,22.3,22.5,243384,0
+RGNX.US,D,20161118,000000,22.7,23.2,21.2,21.45,347110,0
+RGNX.US,D,20161121,000000,21.6,21.9,21.05,21.55,349000,0
+RGNX.US,D,20161122,000000,21.65,21.85,20,20.35,294537,0
+RGNX.US,D,20161123,000000,20.1,21.9,19.5,21.9,253321,0
+RGNX.US,D,20161125,000000,21.7,22.5,21.5,22.25,80614,0
+RGNX.US,D,20161128,000000,22.1,22.35,21.451,22.25,161232,0
+RGNX.US,D,20161129,000000,22.35,23.3,21.85,22.7,216863,0
+RGNX.US,D,20161130,000000,22.7,23,21.8,22.25,278168,0
+RGNX.US,D,20161201,000000,22.4,22.95,21.4,22.35,216313,0
+RGNX.US,D,20161202,000000,22.3,22.65,21.85,22.55,179491,0
+RGNX.US,D,20161205,000000,22.5,23,22.05,22.25,121748,0
+RGNX.US,D,20161206,000000,22.2,22.4,21.125,21.85,167697,0
+RGNX.US,D,20161207,000000,21.65,22.05,20.751,21,104713,0
+RGNX.US,D,20161208,000000,20.95,21.15,20.25,20.9,230123,0
+RGNX.US,D,20161209,000000,21.1,21.95,21.1,21.6,373610,0
+RGNX.US,D,20161212,000000,21.45,22.15,21.35,21.6,278980,0
+RGNX.US,D,20161213,000000,21.7,22.15,21.65,21.95,294286,0
+RGNX.US,D,20161214,000000,21.85,21.95,20.5,20.75,302869,0
+RGNX.US,D,20161215,000000,20.85,21.0296,20.4,20.9,219557,0
+RGNX.US,D,20161216,000000,20.95,21.1,20.175,20.85,716035,0
+RGNX.US,D,20161219,000000,20.7,21.6,20.6,20.75,187052,0
+RGNX.US,D,20161220,000000,20.9,21.35,20.5,20.65,140948,0
+RGNX.US,D,20161221,000000,20.7,20.7,19.5,19.55,103809,0
+RGNX.US,D,20161222,000000,19.6,19.6,17.85,18.1,204849,0
+RGNX.US,D,20161223,000000,18.15,19,18.15,18.95,154832,0
+RGNX.US,D,20161227,000000,18.95,19.7,18.55,18.75,106332,0
+RGNX.US,D,20161228,000000,18.75,18.9,18.1,18.15,95620,0
+RGNX.US,D,20161229,000000,18.2,18.45,17.95,18.35,67676,0
+RGNX.US,D,20161230,000000,18.3,20.2,18.15,18.55,138022,0
+RGNX.US,D,20170103,000000,18.85,19.075,17.1,18.5,199553,0
+RGNX.US,D,20170104,000000,18.55,19.8,18.4,19.5,205474,0
+RGNX.US,D,20170105,000000,19.5,20,19,19.3,170891,0
+RGNX.US,D,20170106,000000,19.4,19.45,18.75,19.1,141520,0
+RGNX.US,D,20170109,000000,19.35,19.75,18.8,19.4,122432,0
+RGNX.US,D,20170110,000000,19.5,19.6,18.616,19.4,241766,0
+RGNX.US,D,20170111,000000,19.35,19.8,18.25,18.6,121849,0
+RGNX.US,D,20170112,000000,18.45,19,18.1,18.8,82776,0
+RGNX.US,D,20170113,000000,18.85,19.791,18.8,19.55,131911,0
+RGNX.US,D,20170117,000000,19.3,19.45,18.7,19.25,134535,0
+RGNX.US,D,20170118,000000,19.35,19.9,19.125,19.8,94412,0
+RGNX.US,D,20170119,000000,19.75,20.15,19.6925,20,130681,0
+RGNX.US,D,20170120,000000,20.05,20.35,19.6,19.9,194845,0
+RGNX.US,D,20170123,000000,19.75,20,19.5,19.9,81735,0
+RGNX.US,D,20170124,000000,19.9,19.95,19.1124,19.7,78181,0
+RGNX.US,D,20170125,000000,19.9,20,19.525,19.75,73009,0
+RGNX.US,D,20170126,000000,19.85,20.25,19.6,19.8,248167,0
+RGNX.US,D,20170127,000000,19.95,20.15,19.55,19.85,80952,0
+RGNX.US,D,20170130,000000,19.7,19.7591,17.95,18.15,109905,0
+RGNX.US,D,20170131,000000,17.6,18.65,16.45,18.5,307483,0
+RGNX.US,D,20170201,000000,18.65,19.15,18.3,18.65,209941,0
+RGNX.US,D,20170202,000000,18.6,19.95,18.45,18.85,126622,0
+RGNX.US,D,20170203,000000,19,19.25,18.85,19.1,219237,0
+RGNX.US,D,20170206,000000,19,19.25,18.6,18.9,142953,0
+RGNX.US,D,20170207,000000,18.9,19.3,17.8,17.8,90471,0
+RGNX.US,D,20170208,000000,17.75,18.1,17.05,17.15,119248,0
+RGNX.US,D,20170209,000000,17.15,18.9,16.85,17.75,65679,0
+RGNX.US,D,20170210,000000,17.9,17.95,17.35,17.7,82601,0
+RGNX.US,D,20170213,000000,17.85,17.85,16.85,17,103155,0
+RGNX.US,D,20170214,000000,16.85,17.6,16.3,16.95,239998,0
+RGNX.US,D,20170215,000000,16.85,17.45,16.7,17.25,89479,0
+RGNX.US,D,20170216,000000,17.3,17.7,17.2,17.55,107674,0
+RGNX.US,D,20170217,000000,17.55,17.55,16.85,17.3,172026,0
+RGNX.US,D,20170221,000000,17.25,17.8,17.25,17.55,121866,0
+RGNX.US,D,20170222,000000,17.55,17.8,17.3,17.5,91623,0
+RGNX.US,D,20170223,000000,17.55,17.8,16.9,17.05,126595,0
+RGNX.US,D,20170224,000000,16.9,17.4,16.75,17.3,85822,0
+RGNX.US,D,20170227,000000,17.35,18.35,17.35,18.2,197377,0
+RGNX.US,D,20170228,000000,18.15,18.85,17.9,18.4,143156,0
+RGNX.US,D,20170301,000000,18.75,19.775,17.925,19.7,193797,0
+RGNX.US,D,20170302,000000,19.55,20.55,19.4,19.7,146119,0
+RGNX.US,D,20170303,000000,19.8,20,19.3,19.65,79515,0
+RGNX.US,D,20170306,000000,19.5,20.05,19.301,19.65,98647,0
+RGNX.US,D,20170307,000000,19.6,22.25,19.4,20.85,540732,0
+RGNX.US,D,20170308,000000,20.75,22.75,20.75,20.95,246168,0
+RGNX.US,D,20170309,000000,20.85,21.2,20.1,20.15,128489,0
+RGNX.US,D,20170310,000000,20.3,20.3,19.25,20.15,103744,0
+RGNX.US,D,20170313,000000,20.3,21.1,20.05,20.55,198151,0
+RGNX.US,D,20170314,000000,20.45,20.5,19.9,20.25,177217,0
+RGNX.US,D,20170315,000000,20.3,20.875,20.15,20.6,395681,0
+RGNX.US,D,20170316,000000,20.65,20.8,19.55,19.7,239817,0
+RGNX.US,D,20170317,000000,19.7,22.55,19.7,22.1,465550,0
+RGNX.US,D,20170320,000000,22.05,24.15,21.8,24.1,262823,0
+RGNX.US,D,20170321,000000,24.15,24.15,21.95,22.1,225158,0
+RGNX.US,D,20170322,000000,20.5,20.9,20.1,20.45,2570103,0
+RGNX.US,D,20170323,000000,20.3,20.45,19.8,20.05,610678,0
+RGNX.US,D,20170324,000000,20.15,20.3,19.65,20.15,348947,0
+RGNX.US,D,20170327,000000,19.85,20.7,19.75,20.35,493112,0
+RGNX.US,D,20170328,000000,20.45,20.9,20.225,20.5,382741,0
+RGNX.US,D,20170329,000000,20.5,20.601,19.81,19.95,262692,0
+RGNX.US,D,20170330,000000,20.05,20.1,19.65,20,393935,0
+RGNX.US,D,20170331,000000,19.95,20.1,19.225,19.35,284642,0
+RGNX.US,D,20170403,000000,19.4,20.1,19.05,19.75,571340,0
+RGNX.US,D,20170404,000000,19.7,20.05,18.85,19.1,241991,0
+RGNX.US,D,20170405,000000,19.15,19.25,18.35,18.35,293185,0
+RGNX.US,D,20170406,000000,18.35,18.35,17.197,17.65,332371,0
+RGNX.US,D,20170407,000000,17.45,17.5,16.75,16.95,454714,0
+RGNX.US,D,20170410,000000,16.8,17.6,16.8,17.1,293889,0
+RGNX.US,D,20170411,000000,17.25,18.3,17.25,17.9,397527,0
+RGNX.US,D,20170412,000000,17.8,19.2,17.5,18.8,471850,0
+RGNX.US,D,20170413,000000,18.75,19.8,18.6,19.75,298188,0
+RGNX.US,D,20170417,000000,19.75,20.95,19.5,20.9,248253,0
+RGNX.US,D,20170418,000000,20.75,21.05,20.4,20.95,252568,0
+RGNX.US,D,20170419,000000,21.05,21.1667,20.5,20.85,289795,0
+RGNX.US,D,20170420,000000,20.95,21,20.25,20.6,244053,0
+RGNX.US,D,20170421,000000,20.6,20.85,20.349,20.55,343472,0
+RGNX.US,D,20170424,000000,20.9,21.5,20.4,21.5,239306,0
+RGNX.US,D,20170425,000000,21.65,21.85,20.65,20.9,341093,0
+RGNX.US,D,20170426,000000,20.85,21.5,20.5,21.2,206362,0
+RGNX.US,D,20170427,000000,21.25,21.45,20.875,20.95,139400,0
+RGNX.US,D,20170428,000000,21.35,21.35,20.4,20.9,538582,0
+RGNX.US,D,20170501,000000,21,22.95,20.9,22.25,561357,0
+RGNX.US,D,20170502,000000,22.3,22.475,20.15,20.65,358881,0
+RGNX.US,D,20170503,000000,20.5,20.55,19.05,19.2,220183,0
+RGNX.US,D,20170504,000000,19.25,19.25,18.6,18.85,112122,0
+RGNX.US,D,20170505,000000,18.9,19.25,18.2,18.5,147072,0
+RGNX.US,D,20170508,000000,18.5,18.8,18.075,18.35,206552,0
+RGNX.US,D,20170509,000000,18.4,18.95,18.3,18.95,95326,0
+RGNX.US,D,20170510,000000,18.45,18.85,16.55,17.45,460079,0
+RGNX.US,D,20170511,000000,17.4,17.9,16.85,17.9,158221,0
+RGNX.US,D,20170512,000000,17.9,18.9,17.7,18.5,180907,0
+RGNX.US,D,20170515,000000,18.7,19.7,18.5,19.25,170637,0
+RGNX.US,D,20170516,000000,19.3,19.45,19.05,19.2,131610,0
+RGNX.US,D,20170517,000000,18.95,19.0499,18.1,18.25,114819,0
+RGNX.US,D,20170518,000000,18.3,19.25,17.675,19.05,187645,0
+RGNX.US,D,20170519,000000,19.05,19.25,18,18.05,113509,0
+RGNX.US,D,20170522,000000,18,18.15,17.475,18.1,199269,0
+RGNX.US,D,20170523,000000,18.2,18.65,17.7,18.6,104298,0
+RGNX.US,D,20170524,000000,18.55,19.05,18.2121,18.85,154771,0
+RGNX.US,D,20170525,000000,18.9,19,18.45,18.65,118305,0
+RGNX.US,D,20170526,000000,18.55,18.9,17.75,18,102172,0
+RGNX.US,D,20170530,000000,18.05,18.15,16.65,16.7,155871,0
+RGNX.US,D,20170531,000000,16.8,17.2,16.3,17.1,375804,0
+RGNX.US,D,20170601,000000,17.05,18.1,17.05,18,188351,0
+RGNX.US,D,20170602,000000,18.15,19.15,18.15,18.7,249610,0
+RGNX.US,D,20170605,000000,18.8,18.85,17.8,18.6,175637,0
+RGNX.US,D,20170606,000000,18.45,18.895,18.25,18.75,179850,0
+RGNX.US,D,20170607,000000,18.75,20.05,18.35,19.85,244517,0
+RGNX.US,D,20170608,000000,19.85,20.4,18.95,20.1,229344,0
+RGNX.US,D,20170609,000000,20,20.6,19.45,19.75,185312,0
+RGNX.US,D,20170612,000000,19.75,20.05,19.25,19.4,251348,0
+RGNX.US,D,20170613,000000,19.5,19.8,18.85,18.9,221015,0
+RGNX.US,D,20170614,000000,18.9,19.5,18.6738,19.1,85434,0
+RGNX.US,D,20170615,000000,18.85,19.4,18.35,18.9,278231,0
+RGNX.US,D,20170616,000000,18.65,19.15,17.65,18.5,1201578,0
+RGNX.US,D,20170619,000000,18.65,19.45,18.55,19.1,169246,0
+RGNX.US,D,20170620,000000,19.2,20.3,19,19.55,247441,0
+RGNX.US,D,20170621,000000,19.7,20.55,19.55,20.5,271003,0
+RGNX.US,D,20170622,000000,20.5,21.75,20.5,21.1,284044,0
+RGNX.US,D,20170623,000000,21,21.95,20.6,21.9,862395,0
+RGNX.US,D,20170626,000000,22,22.9,21.6,22.8,230448,0
+RGNX.US,D,20170627,000000,22.7,22.8,20.8,20.95,218747,0
+RGNX.US,D,20170628,000000,21.05,21.4,20.6,20.75,192002,0
+RGNX.US,D,20170629,000000,20.65,20.725,19.85,20.05,326483,0
+RGNX.US,D,20170630,000000,20.05,20.05,19.5,19.75,306877,0
+RGNX.US,D,20170703,000000,19.95,20.6,19.65,20.5,189053,0
+RGNX.US,D,20170705,000000,20.45,20.75,20.05,20.25,218976,0
+RGNX.US,D,20170706,000000,19.95,20.15,19.45,19.8,187119,0
+RGNX.US,D,20170707,000000,19.95,20.25,19.55,20.25,193351,0
+RGNX.US,D,20170710,000000,20.1,20.45,19.9,20.2,225980,0
+RGNX.US,D,20170711,000000,20.25,20.25,19.925,20.25,185774,0
+RGNX.US,D,20170712,000000,20.45,20.55,20.05,20.1,122274,0
+RGNX.US,D,20170713,000000,20,20.2,19.4,19.8,193362,0
+RGNX.US,D,20170714,000000,19.8,20.0501,19.7,19.825,74608,0
+RGNX.US,D,20170717,000000,19.75,20,19.7,19.75,150597,0
+RGNX.US,D,20170718,000000,19.7,19.7,18.85,18.9,128512,0
+RGNX.US,D,20170719,000000,19.1,19.35,18.55,18.85,269782,0
+RGNX.US,D,20170720,000000,18.85,19.075,18.25,18.9,241808,0
+RGNX.US,D,20170721,000000,19.1,19.35,18.45,19.1,186332,0
+RGNX.US,D,20170724,000000,19.15,19.4,18.9,19.4,119112,0
+RGNX.US,D,20170725,000000,19.45,19.65,18.7,19,141085,0
+RGNX.US,D,20170726,000000,19,19.65,18.75,19.65,134958,0
+RGNX.US,D,20170727,000000,19.75,19.95,18.65,18.75,93383,0
+RGNX.US,D,20170728,000000,18.6,19,18.6,18.75,150822,0
+RGNX.US,D,20170731,000000,18.75,19.3,17.75,18,182576,0
+RGNX.US,D,20170801,000000,18.1,18.6,17.6,18.4,124479,0
+RGNX.US,D,20170802,000000,18.35,18.9,18.1,18.85,195094,0
+RGNX.US,D,20170803,000000,18.8,19.1,18.1,18.25,149329,0
+RGNX.US,D,20170804,000000,18.1,18.55,18.1,18.55,106491,0
+RGNX.US,D,20170807,000000,18.5,18.85,18.4,18.6,102740,0
+RGNX.US,D,20170808,000000,18.5,19,18.35,18.7,106438,0
+RGNX.US,D,20170809,000000,20.4,21.425,19.475,20.8,630915,0
+RGNX.US,D,20170810,000000,20.65,21.5,20,20.35,241485,0
+RGNX.US,D,20170811,000000,20.55,21,20.1,20.9,207710,0
+RGNX.US,D,20170814,000000,21.1,21.394,20.5,20.85,231675,0
+RGNX.US,D,20170815,000000,20.8,21.6,20.35,21.4,248124,0
+RGNX.US,D,20170816,000000,21.5,22.225,21.35,22.15,176545,0
+RGNX.US,D,20170817,000000,22.5,22.5,20,20,224222,0
+RGNX.US,D,20170818,000000,19.85,20.3,19.749,19.95,220375,0
+RGNX.US,D,20170821,000000,20.05,21.1,19.85,20.05,329647,0
+RGNX.US,D,20170822,000000,20.1,20.8,20.05,20.65,87796,0
+RGNX.US,D,20170823,000000,20.55,21.35,20.5,21.05,84989,0
+RGNX.US,D,20170824,000000,21.3,21.8,21.05,21.675,123450,0
+RGNX.US,D,20170825,000000,20.15,21.8,19.45,21.05,460843,0
+RGNX.US,D,20170828,000000,21.3,21.5,20.35,21.15,227230,0
+RGNX.US,D,20170829,000000,20.65,21.25,20.45,20.9,215233,0
+RGNX.US,D,20170830,000000,21,21.375,20.7,21.1,151806,0
+RGNX.US,D,20170831,000000,21.35,22.9,21.1,22.75,436959,0
+RGNX.US,D,20170901,000000,22.95,23.7,22.2261,22.65,360465,0
+RGNX.US,D,20170905,000000,23.55,25,23.05,24.8,527271,0
+RGNX.US,D,20170906,000000,25,25,24.25,24.45,261866,0
+RGNX.US,D,20170907,000000,24.3,24.95,24.025,24.8,249097,0
+RGNX.US,D,20170908,000000,24.65,25.85,24.55,25.7,269332,0
+RGNX.US,D,20170911,000000,26.35,26.35,25.05,25.65,200875,0
+RGNX.US,D,20170912,000000,25.4,25.6,25.05,25.5,169424,0
+RGNX.US,D,20170913,000000,25.65,26.65,25.4,26.6,176863,0
+RGNX.US,D,20170914,000000,26.3,27.15,26.175,26.85,193362,0
+RGNX.US,D,20170915,000000,26.95,28.4,26.5,28.25,801458,0
+RGNX.US,D,20170918,000000,28.25,30.25,27.65,29.8,707303,0
+RGNX.US,D,20170919,000000,29.7,29.85,28.425,29.05,332070,0
+RGNX.US,D,20170920,000000,28.6,30.195,28.6,29.3,345054,0
+RGNX.US,D,20170921,000000,29.65,29.65,29.1,29.4,210656,0
+RGNX.US,D,20170922,000000,29.25,29.3302,27.4,28.25,346518,0
+RGNX.US,D,20170925,000000,31.3,32.2,30.5,30.95,1034087,0
+RGNX.US,D,20170926,000000,31.3,31.3,30.0368,30.5,441419,0
+RGNX.US,D,20170927,000000,31,33.85,30.6,32.15,810026,0
+RGNX.US,D,20170928,000000,32.4,32.95,31.55,32.1,672316,0
+RGNX.US,D,20170929,000000,32.2,33.6,32.05,32.95,750607,0
+RGNX.US,D,20171002,000000,33.5,33.95,32.825,33.5,697639,0
+RGNX.US,D,20171003,000000,33.35,33.55,31.55,32,430108,0
+RGNX.US,D,20171004,000000,32.1,32.4,31.6,32,149241,0
+RGNX.US,D,20171005,000000,32.25,33.2,32.05,33.15,261954,0
+RGNX.US,D,20171006,000000,32.9,33.75,32.05,33.65,289170,0
+RGNX.US,D,20171009,000000,33.95,33.95,32.25,32.3,277176,0
+RGNX.US,D,20171010,000000,32.35,33.05,31.2,33.05,345040,0
+RGNX.US,D,20171011,000000,33,36.1,32.85,33.7,916614,0
+RGNX.US,D,20171012,000000,34.55,35.2,33.35,33.45,477492,0
+RGNX.US,D,20171013,000000,33.95,35.3,32.9,32.95,486825,0
+RGNX.US,D,20171016,000000,33.35,34,32.9,33.2,344233,0
+RGNX.US,D,20171017,000000,33.05,33.75,31.75,32,222388,0
+RGNX.US,D,20171018,000000,32.4,33.025,32.05,32.85,202259,0
+RGNX.US,D,20171019,000000,32.5,33.25,31.8,32.45,198939,0
+RGNX.US,D,20171020,000000,32.65,33.05,32,32.75,244206,0
+RGNX.US,D,20171023,000000,33,33.025,30.85,31.1,376899,0
+RGNX.US,D,20171024,000000,31,32.15,30.45,30.5,333618,0
+RGNX.US,D,20171025,000000,30.35,31.15,30.05,31.1,194243,0
+RGNX.US,D,20171026,000000,30.9,31.2,28.4,28.5,471151,0
+RGNX.US,D,20171027,000000,28.75,29.05,27.45,28.65,487839,0
+RGNX.US,D,20171030,000000,28.5,29.1,28.3,28.75,262955,0
+RGNX.US,D,20171031,000000,29.15,30.45,28.7,29.95,295831,0
+RGNX.US,D,20171101,000000,30.25,31,26.5,27.5,520092,0
+RGNX.US,D,20171102,000000,27.5,28.55,26.9,28,279314,0
+RGNX.US,D,20171103,000000,27.95,29.1,27.6,28.8,242954,0
+RGNX.US,D,20171106,000000,28.95,29,27.875,27.95,317290,0
+RGNX.US,D,20171107,000000,28.15,28.15,26.4,26.6,315930,0
+RGNX.US,D,20171108,000000,26.55,27.2,25.8,26.325,281626,0
+RGNX.US,D,20171109,000000,26.5,29.6,25.35,26.8,769314,0
+RGNX.US,D,20171110,000000,26.9,27.55,26.35,27.5,238599,0
+RGNX.US,D,20171113,000000,27.2,27.3,26.5,26.8,128066,0
+RGNX.US,D,20171114,000000,26.8,26.8,24.35,26,411531,0
+RGNX.US,D,20171115,000000,25.3,28.45,25.275,27.95,458004,0
+RGNX.US,D,20171116,000000,28,28.55,27.675,28.1,317741,0
+RGNX.US,D,20171117,000000,27.95,28.15,27.3,27.55,133298,0
+RGNX.US,D,20171120,000000,27.6,28.15,27.3,27.8,226285,0
+RGNX.US,D,20171121,000000,27.9,29.35,27.9,29.1,283776,0
+RGNX.US,D,20171122,000000,30,30,28.9,29.7,177411,0
+RGNX.US,D,20171124,000000,29.95,30,29.45,29.65,91262,0
+RGNX.US,D,20171127,000000,29.65,29.75,29.05,29.25,174178,0
+RGNX.US,D,20171128,000000,29.35,29.4,27.7,28.2003,194889,0
+RGNX.US,D,20171129,000000,28.25,28.6,26.5,26.75,310572,0
+RGNX.US,D,20171130,000000,27.35,28.25,26.4053,28.1,462012,0
+RGNX.US,D,20171201,000000,27.9,29.3,27.65,28.85,310533,0
+RGNX.US,D,20171204,000000,28.9,30,27.65,27.8,484982,0
+RGNX.US,D,20171205,000000,27.6,29.35,27.45,28.2,222919,0
+RGNX.US,D,20171206,000000,28.25,29.525,28,29.45,198943,0
+RGNX.US,D,20171207,000000,29.55,30.75,28.95,30.3,386650,0
+RGNX.US,D,20171208,000000,30.6,32.05,30.475,31.75,325795,0
+RGNX.US,D,20171211,000000,32.05,32.2,29.5,29.55,333274,0
+RGNX.US,D,20171212,000000,29.55,29.7,27.05,27.15,470506,0
+RGNX.US,D,20171213,000000,27.25,28.39,27.05,28.15,375528,0
+RGNX.US,D,20171214,000000,28.2,28.55,27.95,28.15,188945,0
+RGNX.US,D,20171215,000000,28.2,29.9,28,29.25,1009159,0
+RGNX.US,D,20171218,000000,29.3,30,28.95,29.95,331893,0
+RGNX.US,D,20171219,000000,30,31.25,29.8,30.45,210129,0
+RGNX.US,D,20171220,000000,31.25,32.15,30.95,31.9,233220,0
+RGNX.US,D,20171221,000000,31.75,32.25,30.75,31.35,188693,0
+RGNX.US,D,20171222,000000,31.45,33.7,31.25,33.65,266418,0
+RGNX.US,D,20171226,000000,33.6,35.6,33.4,34,309272,0
+RGNX.US,D,20171227,000000,33.8,34.7,33.75,34.6,183552,0
+RGNX.US,D,20171228,000000,34.8,34.9,33.95,34.2,216659,0
+RGNX.US,D,20171229,000000,34.1,34.55,33.25,33.25,244595,0
+RGNX.US,D,20180102,000000,33.6,35.95,32.825,34.7,466764,0
+RGNX.US,D,20180103,000000,34.9,36.45,33.625,35.8,293188,0
+RGNX.US,D,20180104,000000,36.05,36.4,35,35.2,246552,0
+RGNX.US,D,20180105,000000,30.75,30.75,27.15,27.85,2384054,0
+RGNX.US,D,20180108,000000,27.95,28.35,25.55,26.55,1011840,0
+RGNX.US,D,20180109,000000,26.5,26.7,25.475,26.35,701566,0
+RGNX.US,D,20180110,000000,26.25,28.1,25.8,28,421055,0
+RGNX.US,D,20180111,000000,29.9,30,29.9,29.9,577587,0
+RGNX.US,D,20180112,000000,29.85,30.8,29.6958,30.45,642016,0
+RGNX.US,D,20180116,000000,30.5,30.6,27.275,27.7,682481,0
+RGNX.US,D,20180117,000000,28.2,28.425,27.35,27.875,472229,0
+RGNX.US,D,20180118,000000,27.8,27.95,27.15,27.55,353913,0
+RGNX.US,D,20180119,000000,27.45,27.7,27,27.1,243146,0
+RGNX.US,D,20180122,000000,27.6,28.05,26.8,27.4,570560,0
+RGNX.US,D,20180123,000000,27.5,30.15,27.15,29.75,478021,0
+RGNX.US,D,20180124,000000,29.6,30.4,28.55,28.6,190713,0
+RGNX.US,D,20180125,000000,29.15,29.9,28.3,29.6,152779,0
+RGNX.US,D,20180126,000000,29.65,30,28.85,29.3,194591,0
+RGNX.US,D,20180129,000000,29.2,30.025,28.9,29.6,194455,0
+RGNX.US,D,20180130,000000,29.05,29.1,26.45,28.25,416190,0
+RGNX.US,D,20180131,000000,28.55,28.55,26.6,26.8,216184,0
+RGNX.US,D,20180201,000000,26.65,27.05,25.55,25.9,335584,0
+RGNX.US,D,20180202,000000,25.85,26.048,24.75,24.8,387885,0
+RGNX.US,D,20180205,000000,24.35,25.58,23.85,24.1,331382,0
+RGNX.US,D,20180206,000000,23.4,25.5,23.25,25.25,379658,0
+RGNX.US,D,20180207,000000,25.15,26.4,24.6,26.35,206148,0
+RGNX.US,D,20180208,000000,26.4,27,25.4,25.5,405892,0
+RGNX.US,D,20180209,000000,26,26,24.3,25.7,276438,0
+RGNX.US,D,20180212,000000,26.1,27.05,25.75,26.75,223916,0
+RGNX.US,D,20180213,000000,26.45,26.95,26,26.6,159115,0
+RGNX.US,D,20180214,000000,26.25,27.3,26.135,26.8,268298,0
+RGNX.US,D,20180215,000000,27,27.148,26.2,26.8,137308,0
+RGNX.US,D,20180216,000000,26.7,27.1,26.5,26.85,148395,0
+RGNX.US,D,20180220,000000,26.6,26.9,26.2,26.45,223955,0
+RGNX.US,D,20180221,000000,26.55,27.7,26.2,27.1,179711,0
+RGNX.US,D,20180222,000000,27.3,28.9,26.875,27.55,234386,0
+RGNX.US,D,20180223,000000,27.7,27.95,26.75,27.85,148571,0
+RGNX.US,D,20180226,000000,27.95,28.9,27.5,28.675,187717,0
+RGNX.US,D,20180227,000000,28.75,29.75,28.3,29.2,241926,0
+RGNX.US,D,20180228,000000,28.95,30.3,28.35,28.45,239627,0
+RGNX.US,D,20180301,000000,28.2,28.75,27.55,28.4,192153,0
+RGNX.US,D,20180302,000000,28.2,29.7,28.2,29.4,222578,0
+RGNX.US,D,20180305,000000,29.15,29.85,28.85,29.3,161802,0
+RGNX.US,D,20180306,000000,29.8,29.9,28.95,29.55,167796,0
+RGNX.US,D,20180307,000000,30.3,38.05,29.35,37.5,1362416,0
+RGNX.US,D,20180308,000000,37.5,42,35.3,36.3,1076230,0
+RGNX.US,D,20180309,000000,37.25,37.8,35.5,36,414578,0
+RGNX.US,D,20180312,000000,34.65,34.85,30.85,32.45,874594,0
+RGNX.US,D,20180313,000000,32.7,33.7,32.45,33.05,288394,0
+RGNX.US,D,20180314,000000,33.35,33.7,32.65,33,239475,0
+RGNX.US,D,20180315,000000,32.75,32.97,30.85,31,312977,0
+RGNX.US,D,20180316,000000,30.9,31.3,30.1,30.4,719095,0
+RGNX.US,D,20180319,000000,30.4,30.4,28,29.1,387850,0
+RGNX.US,D,20180320,000000,29.3,30.05,29.2,29.95,257150,0
+RGNX.US,D,20180321,000000,29.8,31,29.5,30.65,263658,0
+RGNX.US,D,20180322,000000,30.2,30.85,29.7,30.1,158596,0
+RGNX.US,D,20180323,000000,30.25,30.5,29.2,29.25,248707,0
+RGNX.US,D,20180326,000000,29.7,30.6625,28.85,30.6,229427,0
+RGNX.US,D,20180327,000000,30.65,30.65,28.95,29.2,258235,0
+RGNX.US,D,20180328,000000,28.9,29.5,28.3,29.35,218178,0
+RGNX.US,D,20180329,000000,29.6,30.4,28.15,29.85,159060,0
+RGNX.US,D,20180402,000000,29.55,30.5,28.25,28.45,342212,0
+RGNX.US,D,20180403,000000,28.4,28.975,27.5,28.8,278677,0
+RGNX.US,D,20180404,000000,28.25,29.9,28.15,29.85,191033,0
+RGNX.US,D,20180405,000000,30.2,30.2,28.1,28.3,307212,0
+RGNX.US,D,20180406,000000,27.95,28.65,26.8,27.2,349146,0
+RGNX.US,D,20180409,000000,33.55,35.6,31.35,31.45,2756265,0
+RGNX.US,D,20180410,000000,32.1,37.7,31.55,37.4,1222920,0
+RGNX.US,D,20180411,000000,35,39.136,34.75,35,848825,0
+RGNX.US,D,20180412,000000,35.1,35.8,34.35,34.8,577494,0
+RGNX.US,D,20180413,000000,35.25,35.25,34,34.6,358608,0
+RGNX.US,D,20180416,000000,36,38.2,36,38,957751,0
+RGNX.US,D,20180417,000000,38.4,40.45,38.35,39.15,571864,0
+RGNX.US,D,20180418,000000,40.05,41.6,39.4,40.5,729734,0
+RGNX.US,D,20180419,000000,40.5,41.7,38.8,39.1,669441,0
+RGNX.US,D,20180420,000000,39,40,38.6,39.65,418229,0
+RGNX.US,D,20180423,000000,39.55,40,35.65,37.25,816308,0
+RGNX.US,D,20180424,000000,37.7,37.8,35.7,36.2,264693,0
+RGNX.US,D,20180425,000000,36.35,37.3,35.65,36.7,214705,0
+RGNX.US,D,20180426,000000,37.1,38.25,35.8,37.9,297689,0
+RGNX.US,D,20180427,000000,38.15,38.55,37.1,37.75,260441,0
+RGNX.US,D,20180430,000000,37.75,38.7,37.35,37.35,294686,0
+RGNX.US,D,20180501,000000,37.35,38.45,36.85,38.4,254143,0
+RGNX.US,D,20180502,000000,38.6,41.7,37.45,40,460468,0
+RGNX.US,D,20180503,000000,39.6,40.1,38.695,39.1,261156,0
+RGNX.US,D,20180504,000000,39.45,40.45,38.75,39.85,299053,0
+RGNX.US,D,20180507,000000,40,40.95,39.6,39.75,296704,0
+RGNX.US,D,20180508,000000,39.6,39.85,38.2,39.65,401647,0
+RGNX.US,D,20180509,000000,41.9,46.45,39.65,45,1097016,0
+RGNX.US,D,20180510,000000,45.95,47.45,44.5525,47.1,447302,0
+RGNX.US,D,20180511,000000,47.2,49.65,47.1,49.3,598641,0
+RGNX.US,D,20180514,000000,49.3,50.25,48.05,49.45,643471,0
+RGNX.US,D,20180515,000000,49.45,51.15,48.45,50.95,469709,0
+RGNX.US,D,20180516,000000,51.15,51.2,48.6,48.95,526503,0
+RGNX.US,D,20180517,000000,48.7,49.2,47.8,48.05,421227,0
+RGNX.US,D,20180518,000000,48.6,49.25,47.95,48.7,264738,0
+RGNX.US,D,20180521,000000,49.1,49.15,46.05,46.4,561907,0
+RGNX.US,D,20180522,000000,46.25,48.3,45.55,46.9,577248,0
+RGNX.US,D,20180523,000000,46.2,47.3004,45.65,46.75,401622,0
+RGNX.US,D,20180524,000000,46.35,47.75,46.35,47.2,268366,0
+RGNX.US,D,20180525,000000,47.3,50.05,47.3,49.45,376989,0
+RGNX.US,D,20180529,000000,49.15,50.6,48.75,50.5,384846,0
+RGNX.US,D,20180530,000000,50.45,54.45,50.125,54.05,829403,0
+RGNX.US,D,20180531,000000,53.7,54.85,52.7,54.2,453999,0
+RGNX.US,D,20180601,000000,54.95,55,52.75,53.7,510697,0
+RGNX.US,D,20180604,000000,54.05,54.05,49.1,50.05,721630,0
+RGNX.US,D,20180605,000000,53.7,57.3,53.55,54.55,2406682,0
+RGNX.US,D,20180606,000000,54.4,57.45,53.9,57.4,5722051,0
+RGNX.US,D,20180607,000000,57.65,57.975,55.9232,56.75,705741,0
+RGNX.US,D,20180608,000000,56.55,59.15,56,58.75,487578,0
+RGNX.US,D,20180611,000000,58.75,58.875,56.5,57.1,316046,0
+RGNX.US,D,20180612,000000,57.55,57.55,56.25,57,382192,0
+RGNX.US,D,20180613,000000,58.9,59.24,55.9,57,571231,0
+RGNX.US,D,20180614,000000,56.85,57.35,55.675,56,572181,0
+RGNX.US,D,20180615,000000,55.85,57.65,55.45,57,825928,0
+RGNX.US,D,20180618,000000,56.45,57.45,54.85,57,498528,0
+RGNX.US,D,20180619,000000,56.3,60.6,56.3,60.55,1272525,0
+RGNX.US,D,20180620,000000,61.7,68.2,60.75,66.8,1077365,0
+RGNX.US,D,20180621,000000,67.05,68.6,65.8,67.55,587709,0
+RGNX.US,D,20180622,000000,67.6,71.25,64.6,71.2,1640052,0
+RGNX.US,D,20180625,000000,70.15,71.65,67.3,71.2,904664,0
+RGNX.US,D,20180626,000000,70.8,74.4,70.8,74.35,938183,0
+RGNX.US,D,20180627,000000,74.4,75.15,72.25,73.75,790785,0
+RGNX.US,D,20180628,000000,74,74,67.4,71.8,765823,0
+RGNX.US,D,20180629,000000,72.65,72.7,70.105,71.75,431471,0
+RGNX.US,D,20180702,000000,71.8,74.35,70.75,74.15,518809,0
+RGNX.US,D,20180703,000000,74.25,77.8,73.455,77.2,393382,0
+RGNX.US,D,20180705,000000,77.45,78.125,75.45,76.8,394384,0
+RGNX.US,D,20180706,000000,77,79.75,76.75,79.3,406895,0
+RGNX.US,D,20180709,000000,80.05,83.749,80,81.55,488573,0
+RGNX.US,D,20180710,000000,82.2,85.1,81.65,82.15,583158,0
+RGNX.US,D,20180711,000000,81.3,83.5,80.6,81.2,405032,0
+RGNX.US,D,20180712,000000,81.25,82.25,74.5,74.75,1064140,0
+RGNX.US,D,20180713,000000,75.5,79.5116,75.3997,77.35,658094,0
+RGNX.US,D,20180716,000000,78.2,79,73.3,75.1,538972,0
+RGNX.US,D,20180717,000000,75.1,79.95,75.1,78.8,485760,0
+RGNX.US,D,20180718,000000,78.55,79.6,76.892,78.75,302625,0
+RGNX.US,D,20180719,000000,78.35,80.3,77.55,79.35,491515,0
+RGNX.US,D,20180720,000000,79.4,79.9,76.25,76.6,472160,0
+RGNX.US,D,20180723,000000,73.25,75.6,72.3,73.8,650237,0
+RGNX.US,D,20180724,000000,74.6,76.8,66.2917,69.55,781015,0
+RGNX.US,D,20180725,000000,69.95,72.55,68.0501,70.95,252725,0
+RGNX.US,D,20180726,000000,70.45,71.7,67.35,68.9,369632,0
+RGNX.US,D,20180727,000000,69.1,69.6,64.55,66.95,589665,0
+RGNX.US,D,20180730,000000,66.6,67.25,64.55,66.6,347865,0
+RGNX.US,D,20180731,000000,66.9,72.3,66.9,70.3,463482,0
+RGNX.US,D,20180801,000000,69.95,71.7385,67.2,69.85,318901,0
+RGNX.US,D,20180802,000000,69.25,71.2,68.975,71.05,320207,0
+RGNX.US,D,20180803,000000,71.05,71.5,68.35,69.25,202705,0
+RGNX.US,D,20180806,000000,69.45,71.3,68.85,70.3,238355,0
+RGNX.US,D,20180807,000000,70.3,71.45,68.9,70.8,354331,0
+RGNX.US,D,20180808,000000,63.05,72,61,70.55,1392358,0
+RGNX.US,D,20180809,000000,68.2,72.5438,65.3,66.7,613836,0
+RGNX.US,D,20180810,000000,66.5,67.85,64.5,67.4,2050408,0
+RGNX.US,D,20180813,000000,69.05,70.95,65.7,66.15,770372,0
+RGNX.US,D,20180814,000000,66.15,68,64.6,65.7,751949,0
+RGNX.US,D,20180815,000000,65.55,67.7,64.1,65.25,559798,0
+RGNX.US,D,20180816,000000,65.45,65.45,63.75,65,492027,0
+RGNX.US,D,20180817,000000,65.2,67.1,64.25,65.95,689618,0
+RGNX.US,D,20180820,000000,66.4,67.3518,65.1,65.95,433787,0
+RGNX.US,D,20180821,000000,65.95,68.3,65.8,67.2,471221,0
+RGNX.US,D,20180822,000000,67.05,67.85,65.55,67.25,463083,0
+RGNX.US,D,20180823,000000,67.6,67.65,65.6,66.5,254079,0
+RGNX.US,D,20180824,000000,66.55,68,65.4,66.15,324603,0
+RGNX.US,D,20180827,000000,66.45,67.5,65.6,66.6,351509,0
+RGNX.US,D,20180828,000000,66.45,68.2,66,67.2,370564,0
+RGNX.US,D,20180829,000000,67.2,67.3,65.4,66.8,440785,0
+RGNX.US,D,20180830,000000,66.9,74.9,66.55,73.6,823907,0
+RGNX.US,D,20180831,000000,73.5,74.05,70.15,70.45,485799,0
+RGNX.US,D,20180904,000000,70.5,76.0499,69.05,75.3,428335,0
+RGNX.US,D,20180905,000000,75.2,77.495,72.95,75.95,530089,0
+RGNX.US,D,20180906,000000,76.75,77.1,72.45,73.9,491297,0
+RGNX.US,D,20180907,000000,73.4,76.205,72.95,73.95,309291,0
+RGNX.US,D,20180910,000000,73.95,75.5,71.65,72.4,391448,0
+RGNX.US,D,20180911,000000,72.35,75.35,72.35,74.3,346386,0
+RGNX.US,D,20180912,000000,74.15,75.3,71.3,72.75,408267,0
+RGNX.US,D,20180913,000000,72.5,74.649,72.2,73.6,372953,0
+RGNX.US,D,20180914,000000,73.35,83.45,73.35,81.2,1144116,0
+RGNX.US,D,20180917,000000,80.8,81.4,70,70.35,1065743,0
+RGNX.US,D,20180918,000000,69.95,74.225,69.1,72.15,585775,0
+RGNX.US,D,20180919,000000,72.15,72.55,68.751,69.65,523003,0
+RGNX.US,D,20180920,000000,69.7,72.05,69.1,71.55,596176,0
+RGNX.US,D,20180921,000000,71.5,71.75,68.8,69.35,1339637,0
+RGNX.US,D,20180924,000000,69.45,71.85,68.501,71.75,492656,0
+RGNX.US,D,20180925,000000,71.7,74.15,70.8,73.4,568351,0
+RGNX.US,D,20180926,000000,72.9,75.95,72.7,74.7,485117,0
+RGNX.US,D,20180927,000000,74.35,77,74.35,75.6,410805,0
+RGNX.US,D,20180928,000000,75.45,78.15,74.8,75.5,499565,0
+RGNX.US,D,20181001,000000,76.01,77.48,74.635,75.15,400602,0
+RGNX.US,D,20181002,000000,75.57,75.92,67.95,69.4,526971,0
+RGNX.US,D,20181003,000000,69.56,70.34,67,68.49,616669,0
+RGNX.US,D,20181004,000000,67.4,68.5,64.8,66.89,453966,0
+RGNX.US,D,20181005,000000,67.05,68.88,62,64.9,565665,0
+RGNX.US,D,20181008,000000,64.81,66.28,62.27,63.55,446693,0
+RGNX.US,D,20181009,000000,63.16,66.135,63.16,63.95,377334,0
+RGNX.US,D,20181010,000000,63.47,65.38,59.96,60.26,534045,0
+RGNX.US,D,20181011,000000,59.72,62.5,59.07,59.29,708970,0
+RGNX.US,D,20181012,000000,61,61.595,58.71,60.69,622834,0
+RGNX.US,D,20181015,000000,60.64,61.435,57.82,59.17,351477,0
+RGNX.US,D,20181016,000000,59.4,62.54,58.55,62.19,511645,0
+RGNX.US,D,20181017,000000,61.45,62.02,60.08,61.82,194580,0
+RGNX.US,D,20181018,000000,61.8,62.7,60.51,62.4,311971,0
+RGNX.US,D,20181019,000000,62.42,63.84,57.971,58.37,313501,0
+RGNX.US,D,20181022,000000,58.75,59.21,55.75,58.66,489324,0
+RGNX.US,D,20181023,000000,57.55,60.3134,55.66,59.04,341753,0
+RGNX.US,D,20181024,000000,59.3,60.79,53.02,53.05,427929,0
+RGNX.US,D,20181025,000000,53.58,60.94,53.58,59.61,691475,0
+RGNX.US,D,20181026,000000,58.1,61.6399,57.2333,60.92,393623,0
+RGNX.US,D,20181029,000000,62.31,64.65,59.08,60.33,487419,0
+RGNX.US,D,20181030,000000,59.95,63.48,58.86,61.96,321802,0
+RGNX.US,D,20181031,000000,63.19,67.27,62.8,66.67,500381,0
+RGNX.US,D,20181101,000000,67.2,70.26,65.85,69.92,495392,0
+RGNX.US,D,20181102,000000,69.89,70.92,68.62,70.6,495551,0
+RGNX.US,D,20181105,000000,68.4,70.48,65.635,69.94,412800,0
+RGNX.US,D,20181106,000000,69.26,70.12,67.85,69.68,236857,0
+RGNX.US,D,20181107,000000,69.8,73.81,69.8,73.8,444694,0
+RGNX.US,D,20181108,000000,72.7,72.7,65.0501,68.97,679671,0
+RGNX.US,D,20181109,000000,67.45,68.49,66.11,66.37,332639,0
+RGNX.US,D,20181112,000000,66.85,66.85,62.23,62.72,507696,0
+RGNX.US,D,20181113,000000,61.55,65.2224,61.01,62.7,402278,0
+RGNX.US,D,20181114,000000,63.86,64.59,58.635,59.01,556201,0
+RGNX.US,D,20181115,000000,58.75,64.225,57.25,62.38,591365,0
+RGNX.US,D,20181116,000000,61.96,65.34,61.1089,64.7,519931,0
+RGNX.US,D,20181119,000000,64.2,64.22,56.63,59.92,450750,0
+RGNX.US,D,20181120,000000,58.24,61.46,56.9825,60.85,257256,0
+RGNX.US,D,20181121,000000,61.43,62.5,59.35,61.94,300905,0
+RGNX.US,D,20181123,000000,60.86,64.89,59.34,63.1,140789,0
+RGNX.US,D,20181126,000000,63.67,65,63.26,64.99,268350,0
+RGNX.US,D,20181127,000000,64.59,65.46,63.21,64.52,279228,0
+RGNX.US,D,20181128,000000,62.07,63.78,58.75,63.76,572002,0
+RGNX.US,D,20181129,000000,63.22,65.6158,62.07,62.43,444605,0
+RGNX.US,D,20181130,000000,62,62.99,59.43,59.91,548042,0
+RGNX.US,D,20181203,000000,60.1,62.415,58.92,60.35,485435,0
+RGNX.US,D,20181204,000000,60.29,61.17,54.46,54.56,673060,0
+RGNX.US,D,20181206,000000,54.15,57.065,53.895,56.17,613326,0
+RGNX.US,D,20181207,000000,55.96,55.96,52,52.44,554586,0
+RGNX.US,D,20181210,000000,51.7,54.14,50.35,53.23,370708,0
+RGNX.US,D,20181211,000000,54.1,55.71,53.16,53.43,343340,0
+RGNX.US,D,20181212,000000,54.36,55.1992,48.81,50.01,916287,0
+RGNX.US,D,20181213,000000,50.07,51.25,45.8,46.03,612693,0
+RGNX.US,D,20181214,000000,45.71,47.15,45.2,45.72,402945,0
+RGNX.US,D,20181217,000000,45.81,48.25,45.11,45.81,690761,0
+RGNX.US,D,20181218,000000,47.51,49.57,46.01,46.48,774756,0
+RGNX.US,D,20181219,000000,46.32,49.05,45.125,45.52,916439,0
+RGNX.US,D,20181220,000000,45.42,45.74,40.1001,40.69,855013,0
+RGNX.US,D,20181221,000000,41.38,41.535,38.56,39.37,1762852,0
+RGNX.US,D,20181224,000000,38.9,40.59,38.9,39.11,296487,0
+RGNX.US,D,20181226,000000,39.49,42.93,38.965,42.89,484080,0
+RGNX.US,D,20181227,000000,41.9,43.21,38.79,41.42,422814,0
+RGNX.US,D,20181228,000000,41.74,42.8,39.64,41.65,297319,0
+RGNX.US,D,20181231,000000,42.11,43,40.39,41.95,441870,0
+RGNX.US,D,20190102,000000,40.8,43.465,40.24,43.33,497326,0
+RGNX.US,D,20190103,000000,43.21,43.34,40.38,40.82,445783,0
+RGNX.US,D,20190104,000000,41.9,45.71,41.41,45.29,531782,0
+RGNX.US,D,20190107,000000,46.27,47.58,44.83,45.51,666534,0
+RGNX.US,D,20190108,000000,46.21,47,42.69,45.19,515685,0
+RGNX.US,D,20190109,000000,45.44,47.08,45.33,46.7,586865,0
+RGNX.US,D,20190110,000000,46.48,46.69,44.84,46.05,567703,0
+RGNX.US,D,20190111,000000,45.82,47.2989,44.7,44.78,302892,0
+RGNX.US,D,20190114,000000,44.44,45.72,43.79,43.9,441996,0
+RGNX.US,D,20190115,000000,44.1,45.19,43.12,43.89,380591,0
+RGNX.US,D,20190116,000000,43.88,46.52,43.84,44.27,318985,0
+RGNX.US,D,20190117,000000,43.89,45.85,43.89,45.29,342162,0
+RGNX.US,D,20190118,000000,45.84,47.56,45.495,47.12,539946,0
+RGNX.US,D,20190122,000000,46.82,46.82,43.6,43.81,589189,0
+RGNX.US,D,20190123,000000,44.16,45.85,42.2767,42.98,344792,0
+RGNX.US,D,20190124,000000,42.73,43.95,42.22,42.94,255082,0
+RGNX.US,D,20190125,000000,43.22,43.95,42.6,43.09,713148,0
+RGNX.US,D,20190128,000000,42.73,42.73,40.24,41.8,390076,0
+RGNX.US,D,20190129,000000,42.02,42.39,40.62,41.81,383766,0
+RGNX.US,D,20190130,000000,42.13,43.05,41.7,42.94,363496,0
+RGNX.US,D,20190131,000000,42.99,45.56,42.82,43.96,370982,0
+RGNX.US,D,20190201,000000,43.96,44.99,43.01,44.53,311502,0
+RGNX.US,D,20190204,000000,44.78,46.21,44.2708,45.4,276033,0
+RGNX.US,D,20190205,000000,49,50.53,46.03,47.12,1031815,0
+RGNX.US,D,20190206,000000,47.03,47.36,44.58,45.36,440720,0
+RGNX.US,D,20190207,000000,45.03,46.52,43.29,43.32,455869,0
+RGNX.US,D,20190208,000000,43.02,45.425,42.15,44.87,359920,0
+RGNX.US,D,20190211,000000,45.19,47.195,44.12,46.68,324957,0
+RGNX.US,D,20190212,000000,47.03,47.37,45.58,47.1,420344,0
+RGNX.US,D,20190213,000000,47.5,48.07,45.34,45.37,218716,0
+RGNX.US,D,20190214,000000,45.1,46.88,44.7,46.47,422867,0
+RGNX.US,D,20190215,000000,46.72,48.27,45.38,48.13,395883,0
+RGNX.US,D,20190219,000000,48.1,48.76,46.57,46.8,475612,0
+RGNX.US,D,20190220,000000,47.18,47.5,45.65,46.23,424481,0
+RGNX.US,D,20190221,000000,46.26,46.52,44.46,45.68,346821,0
+RGNX.US,D,20190222,000000,45.68,46.68,45.31,46.5,370966,0
+RGNX.US,D,20190225,000000,54.05,55.97,51.01,54.02,1688055,0
+RGNX.US,D,20190226,000000,54.23,54.84,52.48,52.9,699863,0
+RGNX.US,D,20190227,000000,52.63,53.59,52.06,53.24,478064,0
+RGNX.US,D,20190228,000000,55.53,56.2605,49.46,51.73,948025,0
+RGNX.US,D,20190301,000000,52.26,54.34,51.37,53.86,445741,0
+RGNX.US,D,20190304,000000,56.98,58.22,54.64,56.62,1259448,0
+RGNX.US,D,20190305,000000,56.98,60.31,56.48,56.64,1204655,0
+RGNX.US,D,20190306,000000,56.75,57,53,53.49,871622,0
+RGNX.US,D,20190307,000000,53.62,56.29,52.7632,55.26,709323,0
+RGNX.US,D,20190308,000000,54.65,54.65,52.98,53.91,498899,0
+RGNX.US,D,20190311,000000,54.09,56.64,53.8,56.51,588186,0
+RGNX.US,D,20190312,000000,56.75,58.2,56.29,57.49,407975,0
+RGNX.US,D,20190313,000000,58.01,58.45,57.42,57.79,383560,0
+RGNX.US,D,20190314,000000,57.79,58.28,54.35,54.49,573502,0
+RGNX.US,D,20190315,000000,54.65,58.07,54.65,57.52,1173729,0
+RGNX.US,D,20190318,000000,57.52,60.26,57.52,58.36,1020214,0
+RGNX.US,D,20190319,000000,58.76,59.49,57.4617,58.58,325359,0
+RGNX.US,D,20190320,000000,58.78,63.21,58.78,60.59,843354,0
+RGNX.US,D,20190321,000000,60.51,62.88,60.12,62.45,478931,0
+RGNX.US,D,20190322,000000,62.1622,63.19,57.74,57.79,596841,0
+RGNX.US,D,20190325,000000,57.79,59.19,56.5,57.89,395600,0
+RGNX.US,D,20190326,000000,58.56,58.7,56.77,57.5,250739,0
+RGNX.US,D,20190327,000000,57.75,57.91,54.2,55.23,354607,0
+RGNX.US,D,20190328,000000,55.46,56.75,54.63,55.56,326685,0
+RGNX.US,D,20190329,000000,55.83,57.82,55.83,57.31,746812,0
+RGNX.US,D,20190401,000000,58.36,59.54,57.2242,58.27,525192,0
+RGNX.US,D,20190402,000000,58.27,59.98,57.1,59.03,462810,0
+RGNX.US,D,20190403,000000,59.7,59.9495,57.61,58.49,364179,0
+RGNX.US,D,20190404,000000,58.43,59.22,57.22,57.64,360782,0
+RGNX.US,D,20190405,000000,57.88,59.33,57.88,59.29,387609,0
+RGNX.US,D,20190408,000000,59.38,59.61,57.41,57.54,407389,0
+RGNX.US,D,20190409,000000,57.5,57.78,54.74,54.96,562989,0
+RGNX.US,D,20190410,000000,55.25,56.26,55.0508,55.9,468562,0
+RGNX.US,D,20190411,000000,55.97,56.4996,52.9,53.05,416442,0
+RGNX.US,D,20190412,000000,53.87,54.06,52.41,53.06,464185,0
+RGNX.US,D,20190415,000000,53.17,53.685,51.52,52.99,498426,0
+RGNX.US,D,20190416,000000,53.5,55.07,52.845,53.67,452312,0
+RGNX.US,D,20190417,000000,53.88,55.4999,51.25,54.72,823075,0
+RGNX.US,D,20190418,000000,55,55.71,52.04,54.65,760505,0
+RGNX.US,D,20190422,000000,53.82,53.82,48.71,50.39,1288410,0
+RGNX.US,D,20190423,000000,50.06,53.14,50,52.6,513134,0
+RGNX.US,D,20190424,000000,53.35,55,52.27,52.58,511795,0
+RGNX.US,D,20190425,000000,52.28,54.2329,52.1,52.75,322989,0
+RGNX.US,D,20190426,000000,52.71,53.24,51.68,52.64,393476,0
+RGNX.US,D,20190429,000000,52.53,53.5,51.4,51.49,392955,0
+RGNX.US,D,20190430,000000,51.33,52.33,50.1,50.4,391664,0
+RGNX.US,D,20190501,000000,50.58,51.1465,48.53,48.6,570141,0
+RGNX.US,D,20190502,000000,48.72,50.49,48.61,49.86,354151,0
+RGNX.US,D,20190503,000000,50.27,51.59,49.77,51.57,438530,0
+RGNX.US,D,20190506,000000,49.93,52.63,49.5853,52.32,384372,0
+RGNX.US,D,20190507,000000,51.99,52.23,49.01,49.88,565350,0
+RGNX.US,D,20190508,000000,48.9,49.3,45.535,45.63,958773,0
+RGNX.US,D,20190509,000000,44.83,46.46,44.51,46.07,544213,0
+RGNX.US,D,20190510,000000,45.45,46.19,43.75,45.8,680463,0
+RGNX.US,D,20190513,000000,45,45.2294,43.05,43.86,677150,0
+RGNX.US,D,20190514,000000,44.19,45.7,43.64,44.8,446794,0
+RGNX.US,D,20190515,000000,44.71,46.13,44.05,45.69,391720,0
+RGNX.US,D,20190516,000000,45.75,47.06,45.49,46.14,320735,0
+RGNX.US,D,20190517,000000,45.7,45.91,44.64,44.72,373795,0
+RGNX.US,D,20190520,000000,44.72,44.72,41.85,42,629286,0
+RGNX.US,D,20190521,000000,42.61,43.12,40.29,43,741178,0
+RGNX.US,D,20190522,000000,42.76,43.7563,41.71,42.62,406372,0
+RGNX.US,D,20190523,000000,42,43.4,41.66,42.48,562498,0
+RGNX.US,D,20190524,000000,42.8,46.59,42.25,45.64,1874053,0
+RGNX.US,D,20190528,000000,47.63,51.17,47.63,48.92,1663540,0
+RGNX.US,D,20190529,000000,48.26,48.88,45.74,46.65,729356,0
+RGNX.US,D,20190530,000000,47.01,47.77,43.143,43.72,765313,0
+RGNX.US,D,20190531,000000,42.8,43.155,41.41,43.02,663438,0
+RGNX.US,D,20190603,000000,43.16,45.31,42.4712,44.92,537610,0
+RGNX.US,D,20190604,000000,45.76,46.63,43.905,46.56,703864,0
+RGNX.US,D,20190605,000000,47.68,49.22,45.85,47.82,543307,0
+RGNX.US,D,20190606,000000,47.88,47.88,45.84,46.2,433239,0
+RGNX.US,D,20190607,000000,46.61,49.25,45.61,48.81,489123,0
+RGNX.US,D,20190610,000000,49.16,50.24,48.17,48.24,344906,0
+RGNX.US,D,20190611,000000,48.92,49.27,45.89,46.63,250047,0
+RGNX.US,D,20190612,000000,46.69,47.24,45.94,46.85,294438,0
+RGNX.US,D,20190613,000000,46.89,50.02,46.89,49.43,402504,0
+RGNX.US,D,20190614,000000,49.93,50.04,47.88,48.27,522908,0
+RGNX.US,D,20190617,000000,49.59,52.325,49.3367,51.43,610291,0
+RGNX.US,D,20190618,000000,51.75,55.23,51.51,53.03,609301,0
+RGNX.US,D,20190619,000000,53.1,53.65,51.74,51.95,433457,0
+RGNX.US,D,20190620,000000,53.05,53.77,52.165,52.67,402936,0
+RGNX.US,D,20190621,000000,52.25,54.09,50.94,53.19,1169851,0
+RGNX.US,D,20190624,000000,53.54,53.97,49.89,50.13,623810,0
+RGNX.US,D,20190625,000000,50.38,52.33,49.79,50.28,457447,0
+RGNX.US,D,20190626,000000,50.63,51.9958,48.15,48.72,401471,0
+RGNX.US,D,20190627,000000,48.86,49.88,48.78,49.73,505102,0
+RGNX.US,D,20190628,000000,49.75,51.54,49.2,51.37,998239,0
+RGNX.US,D,20190701,000000,52,52.4757,49.65,50.88,385561,0
+RGNX.US,D,20190702,000000,50.2,50.2911,46.08,46.74,839025,0
+RGNX.US,D,20190703,000000,46.87,48.76,46.239,48.53,314332,0
+RGNX.US,D,20190705,000000,48.55,48.93,46.96,47.6,435292,0
+RGNX.US,D,20190708,000000,47.49,47.65,44.55,45.26,624488,0
+RGNX.US,D,20190709,000000,44.87,46.55,44.36,46.46,479777,0
+RGNX.US,D,20190710,000000,46.61,46.9572,44.71,45.91,561448,0
+RGNX.US,D,20190711,000000,46.07,46.32,44.83,45.96,304239,0
+RGNX.US,D,20190712,000000,46.15,47.86,45.45,47.48,344523,0
+RGNX.US,D,20190715,000000,47.38,48.1772,45.845,48.01,386055,0
+RGNX.US,D,20190716,000000,48.01,48.01,46.27,46.96,340189,0
+RGNX.US,D,20190717,000000,46.96,48.7,46.7325,47.74,473812,0
+RGNX.US,D,20190718,000000,47.56,50,47.2,49.85,604874,0
+RGNX.US,D,20190719,000000,50.03,51,48.72,49.13,567348,0
+RGNX.US,D,20190722,000000,49.59,51.1,49.04,50.59,462195,0
+RGNX.US,D,20190723,000000,50.76,50.76,48.9205,49.06,407650,0
+RGNX.US,D,20190724,000000,48.91,51.1551,48.25,50.61,494013,0
+RGNX.US,D,20190725,000000,50.87,51.39,48,48.1,498256,0
+RGNX.US,D,20190726,000000,48.25,49.8501,47.73,49.73,451283,0
+RGNX.US,D,20190729,000000,47.48,50.105,47.3768,47.48,457211,0
+RGNX.US,D,20190730,000000,47.04,47.37,45.48,45.91,499227,0
+RGNX.US,D,20190731,000000,47.25,47.54,43.81,44.41,909706,0
+RGNX.US,D,20190801,000000,44.42,45.06,42.82,43.45,862458,0
+RGNX.US,D,20190802,000000,43.11,43.11,40.6,41.21,714122,0
+RGNX.US,D,20190805,000000,40.19,41.9699,39.42,40.05,793140,0
+RGNX.US,D,20190806,000000,40.55,41.42,35.7,41.1,1509460,0
+RGNX.US,D,20190807,000000,40.51,41.9,40.0828,40.54,560192,0
+RGNX.US,D,20190808,000000,41,44.7604,40.5624,41.33,708794,0
+RGNX.US,D,20190809,000000,40.72,41.08,38.54,39.38,510311,0
+RGNX.US,D,20190812,000000,39.17,39.17,37.08,37.62,530122,0
+RGNX.US,D,20190813,000000,37.3,38.27,36.68,37.45,394474,0
+RGNX.US,D,20190814,000000,36.7,37.38,35.78,36.7,519959,0
+RGNX.US,D,20190815,000000,36.85,36.85,35.405,35.53,417077,0
+RGNX.US,D,20190816,000000,36,37.54,35.49,37.18,516440,0
+RGNX.US,D,20190819,000000,37.9,38.05,36.87,37.54,499773,0
+RGNX.US,D,20190820,000000,38.29,38.525,36.23,36.31,421176,0
+RGNX.US,D,20190821,000000,36.55,37.23,36.1408,36.8,377352,0
+RGNX.US,D,20190822,000000,36.77,36.77,35,35.07,471539,0
+RGNX.US,D,20190823,000000,35.01,36.02,33.73,33.93,422867,0
+RGNX.US,D,20190826,000000,34.23,34.34,33.62,33.86,501008,0
+RGNX.US,D,20190827,000000,34.34,34.68,32.59,32.67,562217,0
+RGNX.US,D,20190828,000000,32.42,33.73,32.3699,33.32,386833,0
+RGNX.US,D,20190829,000000,33.94,35.43,33.55,35.12,563913,0
+RGNX.US,D,20190830,000000,35.25,35.5,33.85,34.49,309207,0
+RGNX.US,D,20190903,000000,34.15,35.12,33.02,33.31,495478,0
+RGNX.US,D,20190904,000000,33.73,34.49,31.39,32.97,526645,0
+RGNX.US,D,20190905,000000,33.46,33.935,32.33,32.81,731889,0
+RGNX.US,D,20190906,000000,32.86,33.09,31.78,31.84,394727,0
+RGNX.US,D,20190909,000000,32.01,32.72,30.38,32.07,571560,0
+RGNX.US,D,20190910,000000,32.19,35.98,31.29,35.95,827897,0
+RGNX.US,D,20190911,000000,35.98,37.66,35.26,37.38,630950,0
+RGNX.US,D,20190912,000000,37.6,43.14,37.46,39.56,1277569,0
+RGNX.US,D,20190913,000000,39.39,40.49,36.71,37.92,1237835,0
+RGNX.US,D,20190916,000000,37.98,40.64,37.68,39.93,606229,0
+RGNX.US,D,20190917,000000,39.56,40.35,38.56,39.17,443703,0
+RGNX.US,D,20190918,000000,38.95,39.83,37.49,38.61,499118,0
+RGNX.US,D,20190919,000000,38.74,40.27,38.19,39.42,466757,0
+RGNX.US,D,20190920,000000,39.49,40.27,39.04,39.9,609877,0
+RGNX.US,D,20190923,000000,39.65,40.175,37.01,37.07,703617,0
+RGNX.US,D,20190924,000000,37.18,37.34,34.3693,35.18,790896,0
+RGNX.US,D,20190925,000000,35.09,35.94,34.3506,34.86,427432,0
+RGNX.US,D,20190926,000000,34.74,34.85,33.18,33.31,495964,0
+RGNX.US,D,20190927,000000,33.45,35.22,33.04,33.35,422190,0
+RGNX.US,D,20190930,000000,34.82,36.3318,34.265,35.6,673407,0
+RGNX.US,D,20191001,000000,35.63,37.61,35.03,35.36,630320,0
+RGNX.US,D,20191002,000000,35.03,36.39,34.06,36.34,342347,0
+RGNX.US,D,20191003,000000,36.12,38.365,35.92,37.96,554829,0
+RGNX.US,D,20191004,000000,38.05,39.3,37.3559,38.49,560020,0
+RGNX.US,D,20191007,000000,38.7,39.64,36.77,37.41,583850,0
+RGNX.US,D,20191008,000000,36.96,37.545,36.01,36.9,484842,0
+RGNX.US,D,20191009,000000,37.31,38.13,36.86,37.77,400409,0
+RGNX.US,D,20191010,000000,38.1911,39.05,37.86,38.93,602421,0
+RGNX.US,D,20191011,000000,39.15,39.87,38.53,39.5,582188,0
+RGNX.US,D,20191014,000000,39.96,39.99,34.53,34.79,1285525,0
+RGNX.US,D,20191015,000000,34.73,37.99,34.73,37.7,762435,0
+RGNX.US,D,20191016,000000,37.82,38.92,36.765,38.39,398394,0
+RGNX.US,D,20191017,000000,38.6,39.9,38.53,39.03,389833,0
+RGNX.US,D,20191018,000000,38.59,39,36.87,37.75,335383,0
+RGNX.US,D,20191021,000000,37.92,39.63,37.72,39.32,441955,0
+RGNX.US,D,20191022,000000,40,40.98,37.46,38.4,704448,0
+RGNX.US,D,20191023,000000,38.13,39.44,38.13,38.35,424618,0
+RGNX.US,D,20191024,000000,38.37,38.9899,37.27,38.47,450955,0
+RGNX.US,D,20191025,000000,38.47,40.68,38.375,40.58,534104,0
+RGNX.US,D,20191028,000000,40.87,41.43,39.84,41.21,382067,0
+RGNX.US,D,20191029,000000,41,41.66,39.02,39.23,334516,0
+RGNX.US,D,20191030,000000,36.45,37.79,34.02,34.54,1216881,0
+RGNX.US,D,20191031,000000,34.6,35.8814,34.52,35.69,509589,0
+RGNX.US,D,20191101,000000,36.2,37.03,35.56,36.73,496085,0
+RGNX.US,D,20191104,000000,37.26,37.82,36.6,37.1,381904,0
+RGNX.US,D,20191105,000000,37.05,37.8907,35.14,37.62,509151,0
+RGNX.US,D,20191106,000000,36.4,38.16,35.11,36.14,807256,0
+RGNX.US,D,20191107,000000,36.48,39.4763,36.43,38.62,689005,0
+RGNX.US,D,20191108,000000,38.28,39.94,37.9,39.88,386401,0
+RGNX.US,D,20191111,000000,40,40.46,38.29,38.52,525641,0
+RGNX.US,D,20191112,000000,38.59,39.03,37.52,38.175,451830,0
+RGNX.US,D,20191113,000000,37.58,38.69,36.435,36.6,472676,0
+RGNX.US,D,20191114,000000,36.81,37.31,35.88,36.32,356533,0
+RGNX.US,D,20191115,000000,36.63,37.54,36.5,37.16,342640,0
+RGNX.US,D,20191118,000000,36.9,37.675,36.53,37.41,336616,0
+RGNX.US,D,20191119,000000,37.79,38.5879,37.0682,38.19,369754,0
+RGNX.US,D,20191120,000000,37.67,38.79,37.05,37.66,458819,0
+RGNX.US,D,20191121,000000,37.99,38.392,37.31,37.64,428561,0
+RGNX.US,D,20191122,000000,38.04,38.61,37.52,38.35,622458,0
+RGNX.US,D,20191125,000000,38.79,41.61,38.7,41.46,811522,0
+RGNX.US,D,20191126,000000,41.71,42.11,40.9974,41.51,674274,0
+RGNX.US,D,20191127,000000,41.81,42.53,41.45,41.93,308246,0
+RGNX.US,D,20191129,000000,41.93,42.23,41.34,41.86,213696,0
+RGNX.US,D,20191202,000000,41.88,41.975,39.16,40.68,463769,0
+RGNX.US,D,20191203,000000,43.2,45.79,42.8862,44.5,1164425,0
+RGNX.US,D,20191204,000000,45,45,43.76,44.87,603504,0
+RGNX.US,D,20191205,000000,45,45.44,43.185,43.53,472349,0
+RGNX.US,D,20191206,000000,43.83,45.44,43.48,44.74,526897,0
+RGNX.US,D,20191209,000000,45.13,45.88,42.3401,42.71,822081,0
+RGNX.US,D,20191210,000000,42.62,42.87,41.12,41.76,539793,0
+RGNX.US,D,20191211,000000,41.88,42.59,40.08,40.47,351393,0
+RGNX.US,D,20191212,000000,40.16,42.37,40.09,42.01,413661,0
+RGNX.US,D,20191213,000000,41.7,43.77,41.7,43.63,456952,0
+RGNX.US,D,20191216,000000,44,44.3,42.975,44,352698,0
+RGNX.US,D,20191217,000000,43.76,43.81,42.42,42.99,399940,0
+RGNX.US,D,20191218,000000,43.76,44.44,41.01,41.18,616974,0
+RGNX.US,D,20191219,000000,41.29,42.51,41.05,41.79,352090,0
+RGNX.US,D,20191220,000000,41.39,41.57,39.4915,41.13,1114304,0
+RGNX.US,D,20191223,000000,41.3,41.83,39.585,41.74,420747,0
+RGNX.US,D,20191224,000000,41.68,42.01,41.27,41.99,133480,0
+RGNX.US,D,20191226,000000,42.19,42.24,41.161,41.38,268862,0
+RGNX.US,D,20191227,000000,41.42,41.5318,40.01,40.54,339006,0
+RGNX.US,D,20191230,000000,40.72,41.75,39.96,40.61,395000,0
+RGNX.US,D,20191231,000000,40.52,41.66,40.48,40.97,397674,0
+RGNX.US,D,20200102,000000,41.3,41.3,38.58,38.99,562735,0
+RGNX.US,D,20200103,000000,38.55,39.42,37.76,39.12,341738,0
+RGNX.US,D,20200106,000000,38.7,40.19,38.29,40.04,284148,0
+RGNX.US,D,20200107,000000,39.94,41.17,39.43,40.79,610641,0
+RGNX.US,D,20200108,000000,40.93,42.225,40.535,41.55,276980,0
+RGNX.US,D,20200109,000000,41.43,44.02,41.02,43,545588,0
+RGNX.US,D,20200110,000000,42.9,45.48,42.32,44.88,688835,0
+RGNX.US,D,20200113,000000,44.78,45.5,43.12,43.95,764254,0
+RGNX.US,D,20200114,000000,43.62,46.88,42.695,46.82,592202,0
+RGNX.US,D,20200115,000000,46.81,47.79,45.85,47.61,448521,0
+RGNX.US,D,20200116,000000,48.27,49.16,47.72,49.1,475039,0
+RGNX.US,D,20200117,000000,49.35,50.09,48.1839,48.19,415210,0
+RGNX.US,D,20200121,000000,48.19,49.64,45.61,46.26,485230,0
+RGNX.US,D,20200122,000000,46.45,47.43,46.05,46.86,335613,0
+RGNX.US,D,20200123,000000,46.62,46.62,45.07,45.14,596376,0
+RGNX.US,D,20200124,000000,45.93,45.93,43.46,43.98,427854,0
+RGNX.US,D,20200127,000000,42.9,43.91,42.3,43.36,292587,0
+RGNX.US,D,20200128,000000,43.78,44.79,43.32,43.53,343260,0
+RGNX.US,D,20200129,000000,43.65,45.22,43.65,44.65,464215,0
+RGNX.US,D,20200130,000000,44.2,44.65,43.5,44.35,424756,0
+RGNX.US,D,20200131,000000,43.97,44.47,43.26,43.53,446574,0
+RGNX.US,D,20200203,000000,44.04,45.55,44,45.49,391174,0
+RGNX.US,D,20200204,000000,46.31,48.69,46.31,48.63,504546,0
+RGNX.US,D,20200205,000000,49.29,50.05,48.745,49.255,415663,0
+RGNX.US,D,20200206,000000,49.62,49.93,48.74,49.75,384367,0
+RGNX.US,D,20200207,000000,49.58,49.58,48.86,49.03,439832,0
+RGNX.US,D,20200210,000000,48.76,50.67,48.48,50.62,425915,0
+RGNX.US,D,20200211,000000,51.09,51.85,49.62,51.33,277325,0
+RGNX.US,D,20200212,000000,51.82,53.75,51.07,53.64,462314,0
+RGNX.US,D,20200213,000000,53,54.97,52.51,54.2,415598,0
+RGNX.US,D,20200214,000000,54.26,54.63,53.39,53.8,261792,0
+RGNX.US,D,20200218,000000,53.55,53.77,52.57,53.42,252120,0
+RGNX.US,D,20200219,000000,53.69,54.255,53.08,54.01,222347,0
+RGNX.US,D,20200220,000000,53.84,54.58,53.01,53.72,241817,0
+RGNX.US,D,20200221,000000,53.75,53.78,52.24,52.69,348802,0
+RGNX.US,D,20200224,000000,50.27,51.14,48.93,50.25,731392,0
+RGNX.US,D,20200225,000000,50.56,50.75,46.96,47.54,611150,0
+RGNX.US,D,20200226,000000,47.5,48.89,46.4725,47.5,402753,0
+RGNX.US,D,20200227,000000,43.55,45.9,39.02,40.51,1083479,0
+RGNX.US,D,20200228,000000,39.67,42.13,39.38,40,684037,0
+RGNX.US,D,20200302,000000,39.62,40.69,38.75,40.04,662068,0
+RGNX.US,D,20200303,000000,40.08,41.19,37.49,38.16,673326,0
+RGNX.US,D,20200304,000000,39.39,40.57,38.78,40.55,600755,0
+RGNX.US,D,20200305,000000,39.5,43.33,39.27,41.24,480599,0
+RGNX.US,D,20200306,000000,39.47,40.95,38.9,39.75,450351,0
+RGNX.US,D,20200309,000000,36.99,38.23,35.44,35.68,520776,0
+RGNX.US,D,20200310,000000,37.07,37.085,33.7,36.82,486677,0
+RGNX.US,D,20200311,000000,35.63,35.8983,32.72,32.89,620662,0
+RGNX.US,D,20200312,000000,30.09,30.495,25.51,27.25,1273079,0
+RGNX.US,D,20200313,000000,29.15,29.15,24.21,28.85,1254874,0
+RGNX.US,D,20200316,000000,24.89,29.2,23.78,25.33,950193,0
+RGNX.US,D,20200317,000000,25.97,27.63,24.01,26.84,936614,0
+RGNX.US,D,20200318,000000,24.97,26.82,20.03,21.5,1076032,0
+RGNX.US,D,20200319,000000,21.07,26.16,20.76,25.61,633830,0
+RGNX.US,D,20200320,000000,26.3,28.8,26.18,27.5,813778,0
+RGNX.US,D,20200323,000000,28.33,30.43,26.01,27.88,528336,0
+RGNX.US,D,20200324,000000,29.25,32,28.66,31.52,725164,0
+RGNX.US,D,20200325,000000,31.83,34.13,30.5491,32.17,635282,0
+RGNX.US,D,20200326,000000,32.27,34.94,30.86,32.54,477024,0
+RGNX.US,D,20200327,000000,30.97,34.56,30.23,33.88,567945,0
+RGNX.US,D,20200330,000000,33.88,34.1,30.26,33.75,410846,0
+RGNX.US,D,20200331,000000,33.31,34,31.32,32.38,393035,0
+RGNX.US,D,20200401,000000,30.74,31.6539,28.7,29.14,453303,0
+RGNX.US,D,20200402,000000,28.49,29.8,28.2057,29.43,408644,0
+RGNX.US,D,20200403,000000,29.32,30.42,27.42,27.75,546770,0
+RGNX.US,D,20200406,000000,29.23,30.64,28.86,30.08,496133,0
+RGNX.US,D,20200407,000000,31.15,31.65,29.72,29.87,405286,0
+RGNX.US,D,20200408,000000,30.55,31.59,29.4,31.49,336556,0
+RGNX.US,D,20200409,000000,32.04,34.73,31.55,33.68,551915,0
+RGNX.US,D,20200413,000000,33.6,34.22,31.74,33.15,268210,0
+RGNX.US,D,20200414,000000,33.97,34.5,33.11,34.24,484388,0
+RGNX.US,D,20200415,000000,32.67,33.225,31.4,31.95,292103,0
+RGNX.US,D,20200416,000000,32,33.51,31.6,33.26,315091,0
+RGNX.US,D,20200417,000000,34.5,35.3896,33.51,34.72,634450,0
+RGNX.US,D,20200420,000000,34,37.25,33.76,36.27,387547,0
+RGNX.US,D,20200421,000000,35.58,36.58,34.35,35.86,310083,0
+RGNX.US,D,20200422,000000,36,38.07,35.11,37.66,442921,0
+RGNX.US,D,20200423,000000,37.94,40,37.94,38.54,277208,0
+RGNX.US,D,20200424,000000,38.92,41.88,38.79,41.42,542174,0
+RGNX.US,D,20200427,000000,42.05,43.78,41.58,43.1,326513,0
+RGNX.US,D,20200428,000000,43.84,43.84,40.48,40.7,295383,0
+RGNX.US,D,20200429,000000,41.92,41.92,39.92,41.07,245444,0
+RGNX.US,D,20200430,000000,40.25,40.5,38.73,39.82,331156,0
+RGNX.US,D,20200501,000000,38.33,39.8,35.88,36.46,714088,0
+RGNX.US,D,20200504,000000,36.23,42.06,35.6904,41.97,507550,0
+RGNX.US,D,20200505,000000,43.07,45.06,42.25,42.85,468840,0
+RGNX.US,D,20200506,000000,43.23,43.23,41.2,41.24,358988,0
+RGNX.US,D,20200507,000000,41.785,42.34,40.49,40.85,443628,0
+RGNX.US,D,20200508,000000,40.64,41.66,37.68,38.98,475490,0
+RGNX.US,D,20200511,000000,38.5,42,38.1,41.38,481392,0
+RGNX.US,D,20200512,000000,41.88,43.63,40.28,40.42,572693,0
+RGNX.US,D,20200513,000000,40.62,40.74,36.15,37.28,489901,0
+RGNX.US,D,20200514,000000,36.24,37.95,34.86,36.47,348799,0
+RGNX.US,D,20200515,000000,36.22,38.57,35.72,38.3,277385,0
+RGNX.US,D,20200518,000000,39.7,40,38.5787,39.64,489613,0
+RGNX.US,D,20200519,000000,39.31,39.86,38.29,38.29,284550,0
+RGNX.US,D,20200520,000000,38.98,42,38.3201,41.94,299225,0
+RGNX.US,D,20200521,000000,41.89,42.73,40.705,42.23,183325,0
+RGNX.US,D,20200522,000000,42.31,43.46,41.51,43.44,190328,0
+RGNX.US,D,20200526,000000,44.31,44.375,41.46,41.64,424202,0
+RGNX.US,D,20200527,000000,42.22,42.57,40.3,42.46,400373,0
+RGNX.US,D,20200528,000000,43.03,43.135,39.74,39.84,314079,0
+RGNX.US,D,20200529,000000,39.4,39.49,36.5,37.66,561689,0
+RGNX.US,D,20200601,000000,37.6,37.71,36.37,36.83,528176,0
+RGNX.US,D,20200602,000000,36.6,37.78,35.5,37.53,888744,0
+RGNX.US,D,20200603,000000,38.28,38.98,37.43,37.51,440038,0
+RGNX.US,D,20200604,000000,37.7,38.66,36.81,36.91,434480,0
+RGNX.US,D,20200605,000000,38.06,39.18,37.08,37.34,380602,0
+RGNX.US,D,20200608,000000,37.33,37.99,36.89,37.34,409980,0
+RGNX.US,D,20200609,000000,36.95,37.67,36.47,36.93,377928,0
+RGNX.US,D,20200610,000000,37.03,37.69,36.45,36.71,341323,0
+RGNX.US,D,20200611,000000,35.48,36.24,34.02,34.03,472872,0
+RGNX.US,D,20200612,000000,35.44,36,33.89,35.17,342087,0
+RGNX.US,D,20200615,000000,34.77,36.88,34.29,36.81,293750,0
+RGNX.US,D,20200616,000000,37.79,38.14,36.31,37.55,390917,0
+RGNX.US,D,20200617,000000,37.66,38.07,36.825,37.12,340189,0
+RGNX.US,D,20200618,000000,36.87,37.58,36.35,37.06,203748,0
+RGNX.US,D,20200619,000000,37.32,37.56,36.41,36.93,760797,0
+RGNX.US,D,20200622,000000,36.62,37.93,35.13,37.65,556552,0
+RGNX.US,D,20200623,000000,38,38.62,36.96,37.1,376871,0
+RGNX.US,D,20200624,000000,36.55,36.64,34.76,35.31,366839,0
+RGNX.US,D,20200625,000000,35.76,38.44,35.43,38.44,574740,0
+RGNX.US,D,20200626,000000,38.27,39.07,37.74,38.09,696939,0
+RGNX.US,D,20200629,000000,37.99,38.72,36.12,36.96,395953,0
+RGNX.US,D,20200630,000000,36.88,37.38,36.48,36.83,356309,0
+RGNX.US,D,20200701,000000,37.16,39.12,37.04,38.75,364262,0
+RGNX.US,D,20200702,000000,39.38,39.57,38,38.1,357259,0
+RGNX.US,D,20200706,000000,38.13,38.21,36.14,36.21,389508,0
+RGNX.US,D,20200707,000000,36.11,39,36.11,37.71,332707,0
+RGNX.US,D,20200708,000000,37.66,39,37.55,38.91,314072,0
+RGNX.US,D,20200709,000000,39.06,39.99,38,38.36,247675,0
+RGNX.US,D,20200710,000000,38.47,38.71,37.08,37.2,175804,0
+RGNX.US,D,20200713,000000,37.8,38.82,36.24,36.32,237038,0
+RGNX.US,D,20200714,000000,36.15,38.695,35.8,38.65,397829,0
+RGNX.US,D,20200715,000000,39.18,40.89,39.0913,40.26,394979,0
+RGNX.US,D,20200716,000000,40,40,38.26,38.8,204965,0
+RGNX.US,D,20200717,000000,38.88,39.82,38.7,39.21,310757,0
+RGNX.US,D,20200720,000000,39.2,39.755,38.51,38.84,182496,0
+RGNX.US,D,20200721,000000,39.29,39.51,36.92,37.12,438339,0
+RGNX.US,D,20200722,000000,37.01,38.42,36.9774,38.01,254976,0
+RGNX.US,D,20200723,000000,37.78,38.23,36.12,36.54,284625,0
+RGNX.US,D,20200724,000000,36.46,36.92,35.14,36.58,398533,0
+RGNX.US,D,20200727,000000,36.79,37.6,36.325,37.18,247812,0
+RGNX.US,D,20200728,000000,37.05,37.29,34.59,34.82,308305,0
+RGNX.US,D,20200729,000000,34.8,35.52,34.275,34.47,234607,0
+RGNX.US,D,20200730,000000,34.05,35.58,33.8113,34.78,237792,0
+RGNX.US,D,20200731,000000,34.88,34.88,32.75,33.1,392150,0
+RGNX.US,D,20200803,000000,33.12,34.43,32.69,34.33,367652,0
+RGNX.US,D,20200804,000000,34.55,35.16,33.03,33.74,330900,0
+RGNX.US,D,20200805,000000,33.85,34.74,33.55,34.19,336247,0
+RGNX.US,D,20200806,000000,34.06,35.14,33.835,34.3,337800,0
+RGNX.US,D,20200807,000000,34,34.81,32.7,33.02,340359,0
+RGNX.US,D,20200810,000000,32.79,34.33,32.61,33.9,273564,0
+RGNX.US,D,20200811,000000,34.07,35.14,33.12,33.32,245557,0
+RGNX.US,D,20200812,000000,33.49,33.51,32.21,32.54,252495,0
+RGNX.US,D,20200813,000000,32.53,33.41,32.22,33.08,192515,0
+RGNX.US,D,20200814,000000,32.94,33.21,31.38,31.65,427545,0
+RGNX.US,D,20200817,000000,31.55,32.72,31.275,32.65,290058,0
+RGNX.US,D,20200818,000000,31.8983,33.21,31.8983,32.66,338016,0
+RGNX.US,D,20200819,000000,32.49,32.49,30.165,30.23,341261,0
+RGNX.US,D,20200820,000000,29.94,30.24,29.3,29.67,417509,0
+RGNX.US,D,20200821,000000,29.78,30.01,29.16,29.16,259742,0
+RGNX.US,D,20200824,000000,29.52,29.52,28.56,29.3,367606,0
+RGNX.US,D,20200825,000000,29.8,31.3899,29.66,30.97,351602,0
+RGNX.US,D,20200826,000000,30.74,30.77,29.51,29.64,255462,0
+RGNX.US,D,20200827,000000,29.74,30.095,29.15,29.66,245520,0
+RGNX.US,D,20200828,000000,29.75,30.2,29.23,29.87,145946,0
+RGNX.US,D,20200831,000000,30.07,30.66,29.71,30.52,267629,0
+RGNX.US,D,20200901,000000,30.51,30.56,29.34,29.48,338569,0
+RGNX.US,D,20200902,000000,29.45,30.7,28.94,30.46,304175,0
+RGNX.US,D,20200903,000000,30.4,31.07,29.18,29.34,281787,0
+RGNX.US,D,20200904,000000,29.4,29.4,27.22,28.41,375366,0
+RGNX.US,D,20200908,000000,28,28.6,27.42,27.89,258791,0
+RGNX.US,D,20200909,000000,28.15,28.38,27.52,27.94,389088,0
+RGNX.US,D,20200910,000000,28.08,28.89,27.61,27.68,267980,0
+RGNX.US,D,20200911,000000,27.77,28.18,26.3378,27.01,345774,0
+RGNX.US,D,20200914,000000,27.28,28.78,27.14,28.67,451055,0
+RGNX.US,D,20200915,000000,29.05,30.22,28.91,29.17,306561,0
+RGNX.US,D,20200916,000000,29.2,30.39,29.15,29.79,279971,0
+RGNX.US,D,20200917,000000,29.14,30.03,29.09,29.52,233803,0
+RGNX.US,D,20200918,000000,29.83,30.01,28.56,29.95,1073992,0
+RGNX.US,D,20200921,000000,29.43,29.43,27.43,27.76,455238,0
+RGNX.US,D,20200922,000000,28.19,28.92,27.23,28.9,172959,0
+RGNX.US,D,20200923,000000,27.35,29.12,25.925,28.54,1235573,0
+RGNX.US,D,20200924,000000,28.4,28.4,26.54,27.01,384105,0
+RGNX.US,D,20200925,000000,26.87,27.99,26.87,27.85,368831,0
+RGNX.US,D,20200928,000000,28.14,28.21,26.84,27.36,396558,0
+RGNX.US,D,20200929,000000,27.65,28.23,27.256,27.91,278503,0
+RGNX.US,D,20200930,000000,28.05,28.55,27.02,27.52,304516,0
+RGNX.US,D,20201001,000000,27.4,27.92,26.855,27.53,310372,0
+RGNX.US,D,20201002,000000,27.09,27.89,26.52,26.52,215071,0
+RGNX.US,D,20201005,000000,26.84,28.55,26.69,28.13,530377,0
+RGNX.US,D,20201006,000000,28.15,28.37,27.51,27.58,308549,0
+RGNX.US,D,20201007,000000,27.52,28.2,27.33,28.11,306570,0
+RGNX.US,D,20201008,000000,28.59,29.12,27.98,29.05,690480,0
+RGNX.US,D,20201009,000000,29.095,29.8425,29.05,29.28,281438,0
+RGNX.US,D,20201012,000000,29.22,29.88,28.91,29.68,196278,0
+RGNX.US,D,20201013,000000,29.58,29.85,28.5,28.7,274246,0
+RGNX.US,D,20201014,000000,28.75,29.09,27.72,28.21,413144,0
+RGNX.US,D,20201015,000000,28.15,28.99,27.695,28.28,186830,0
+RGNX.US,D,20201016,000000,28.48,29.24,28.02,28.74,208091,0
+RGNX.US,D,20201019,000000,28.98,29.75,27.385,27.44,436109,0
+RGNX.US,D,20201020,000000,27.74,28.1,26.4,27.03,265528,0
+RGNX.US,D,20201021,000000,26.9,27.4,26.45,27.105,505442,0
+RGNX.US,D,20201022,000000,27.04,28.51,27.04,28.5,484418,0
+RGNX.US,D,20201023,000000,28.82,28.96,27.83,28.86,182272,0
+RGNX.US,D,20201026,000000,28.06,29.1886,28,29.05,387422,0
+RGNX.US,D,20201027,000000,29.11,30,28.53,29.75,269599,0
+RGNX.US,D,20201028,000000,29.16,29.16,27.79,28.46,311336,0
+RGNX.US,D,20201029,000000,28.34,29.7,27.59,29.32,300841,0
+RGNX.US,D,20201030,000000,29.58,29.58,28.16,28.76,235401,0
+RGNX.US,D,20201102,000000,28.97,28.9878,27.145,27.93,213283,0
+RGNX.US,D,20201103,000000,28.22,28.96,27.69,28.69,387766,0
+RGNX.US,D,20201104,000000,28.45,31.32,28.18,31.06,327218,0
+RGNX.US,D,20201105,000000,31.65,31.72,27.2,29.01,652983,0
+RGNX.US,D,20201106,000000,29,30.11,28.995,30.01,510659,0
+RGNX.US,D,20201109,000000,31.23,33.75,30.885,33,831727,0
+RGNX.US,D,20201110,000000,33.08,33.87,31.35,33.6,550858,0
+RGNX.US,D,20201111,000000,33.73,34.46,32.81,34.25,348479,0
+RGNX.US,D,20201112,000000,34.12,34.63,33,33.58,528151,0
+RGNX.US,D,20201113,000000,33.97,34.68,33.6,34.53,235010,0
+RGNX.US,D,20201116,000000,35,35.83,34.8,35.78,505767,0
+RGNX.US,D,20201117,000000,35.48,36.77,35.39,36.6,257693,0
+RGNX.US,D,20201118,000000,36.98,37.7,36.48,36.51,338986,0
+RGNX.US,D,20201119,000000,36.33,36.9999,35.9218,36.58,261813,0
+RGNX.US,D,20201120,000000,36.2,36.72,35.72,36.45,273638,0
+RGNX.US,D,20201123,000000,36.82,36.975,34.38,34.49,410494,0
+RGNX.US,D,20201124,000000,34.98,36.25,34.49,35.92,249065,0
+RGNX.US,D,20201125,000000,35.97,35.99,35.2,35.65,166521,0
+RGNX.US,D,20201127,000000,35.69,37.12,34.34,37.05,117976,0
+RGNX.US,D,20201130,000000,36.84,37.1366,34.52,34.84,363864,0
+RGNX.US,D,20201201,000000,34.98,37.24,34.91,36.47,265540,0
+RGNX.US,D,20201202,000000,36.41,37.91,35.93,37.68,242834,0
+RGNX.US,D,20201203,000000,37.9,38.62,37.5,37.9,188291,0
+RGNX.US,D,20201204,000000,38.16,38.62,37.54,37.86,200299,0
+RGNX.US,D,20201207,000000,37.76,38.42,36.37,36.5,386912,0
+RGNX.US,D,20201208,000000,36.29,37.43,35.68,37.37,435492,0
+RGNX.US,D,20201209,000000,38.8,39.37,36.83,38.93,745176,0
+RGNX.US,D,20201210,000000,38.82,40.38,38.33,38.85,594875,0
+RGNX.US,D,20201211,000000,38.7,40.71,38.36,39.96,338750,0
+RGNX.US,D,20201214,000000,41.04,42.64,39.55,40.2,651294,0
+RGNX.US,D,20201215,000000,40.55,43.15,40.5,43.13,500211,0
+RGNX.US,D,20201216,000000,43.89,45.95,42.93,43.38,572249,0
+RGNX.US,D,20201217,000000,43,43.96,41.91,43.61,444867,0
+RGNX.US,D,20201218,000000,44.04,44.99,43.29,44.93,1288807,0
+RGNX.US,D,20201221,000000,45,46.75,43.719,46.59,419562,0
+RGNX.US,D,20201222,000000,47.48,49.95,46.61,49.35,389923,0
+RGNX.US,D,20201223,000000,50,50.15,48.56,48.78,294959,0
+RGNX.US,D,20201224,000000,48.75,50,48.72,48.72,90920,0
+RGNX.US,D,20201228,000000,49.94,49.95,47.66,47.9,266889,0
+RGNX.US,D,20201229,000000,47.5,47.69,45.15,46.48,396177,0
+RGNX.US,D,20201230,000000,46.52,48.2505,46.5,46.75,402610,0
+RGNX.US,D,20201231,000000,46.91,46.91,44.85,45.36,289152,0
+RGNX.US,D,20210104,000000,45.39,46.03,44.16,44.97,317209,0
+RGNX.US,D,20210105,000000,45.75,45.75,44.33,44.91,216167,0
+RGNX.US,D,20210106,000000,47.67,49.48,46.5,48.68,749505,0
+RGNX.US,D,20210107,000000,48.05,50.17,47.35,49.49,863731,0
+RGNX.US,D,20210108,000000,47.88,48.88,45.74,46.96,2662275,0
+RGNX.US,D,20210111,000000,46.84,49.43,46.05,48.13,2028686,0
+RGNX.US,D,20210112,000000,48.09,50.1,48.015,48.74,440410,0
+RGNX.US,D,20210113,000000,48.38,49.19,47.29,47.43,278546,0
+RGNX.US,D,20210114,000000,47.86,50.26,47.45,49.95,601759,0
+RGNX.US,D,20210115,000000,49.5,50.08,47.37,48.34,398746,0
+RGNX.US,D,20210119,000000,49.32,49.63,47.62,47.85,437705,0
+RGNX.US,D,20210120,000000,48.05,48.63,44.02,44.63,983728,0
+RGNX.US,D,20210121,000000,44.42,45.425,42.62,42.695,733820,0
+RGNX.US,D,20210122,000000,42.62,43.95,41.5,43.28,474760,0
+RGNX.US,D,20210125,000000,43.17,45.1,42.22,44.99,312542,0
+RGNX.US,D,20210126,000000,45.66,45.66,42.04,42.31,382194,0
+RGNX.US,D,20210127,000000,41.52,43.74,40.26,41.57,516883,0
+RGNX.US,D,20210128,000000,42.32,42.63,40.72,41.57,707695,0
+RGNX.US,D,20210129,000000,42.02,43.1,41.0322,41.33,388306,0
+RGNX.US,D,20210201,000000,42.3,43.57,41.05,43.2,352184,0
+RGNX.US,D,20210202,000000,42.925,45.6699,42.9,45.2,386907,0
+RGNX.US,D,20210203,000000,45.37,46.2,44.51,45.23,333388,0
+RGNX.US,D,20210204,000000,45.95,46.07,44.57,44.85,260756,0
+RGNX.US,D,20210205,000000,45.64,46.5,44.46,46.33,312397,0
+RGNX.US,D,20210208,000000,47,49.27,46.2,48.75,399205,0
+RGNX.US,D,20210209,000000,48.73,48.9343,46.9526,47.23,371804,0
+RGNX.US,D,20210210,000000,48.03,49,46.05,47.63,238444,0
+RGNX.US,D,20210211,000000,47.52,47.77,46.76,47.33,256830,0
+RGNX.US,D,20210212,000000,47.49,49.5,46.34,46.96,374201,0
+RGNX.US,D,20210216,000000,47.55,48.2299,45.97,46.25,358829,0
+RGNX.US,D,20210217,000000,45.89,45.89,43.73,44.72,611619,0
+RGNX.US,D,20210218,000000,44.905,44.905,42,42.28,335105,0
+RGNX.US,D,20210219,000000,42.5,44.66,42.06,43.22,257789,0
+RGNX.US,D,20210222,000000,42.45,42.79,40.36,40.7,555526,0
+RGNX.US,D,20210223,000000,39.45,40.46,37.91,40.08,594860,0
+RGNX.US,D,20210224,000000,40.05,42,39.95,40.98,281978,0
+RGNX.US,D,20210225,000000,40.77,41.69,39.24,39.98,278986,0
+RGNX.US,D,20210226,000000,40.1,41.33,38.9725,40.91,428184,0
+RGNX.US,D,20210301,000000,41.9,43,41.05,42.51,386150,0
+RGNX.US,D,20210302,000000,40.52,42.29,40.02,41.31,310651,0
+RGNX.US,D,20210303,000000,41.66,41.69,40.09,40.14,286305,0
+RGNX.US,D,20210304,000000,39.68,40.61,38.35,39.21,418673,0
+RGNX.US,D,20210305,000000,40.01,40.045,36.43,39.93,421520,0
+RGNX.US,D,20210308,000000,39.93,40.82,39.09,39.28,276427,0
+RGNX.US,D,20210309,000000,39.98,42.53,39.7298,41.82,283706,0
+RGNX.US,D,20210310,000000,42.69,43.16,40.2,40.5,370286,0
+RGNX.US,D,20210311,000000,41,41.71,40.05,41.59,260961,0
+RGNX.US,D,20210312,000000,41.33,41.43,40.335,40.77,199434,0
+RGNX.US,D,20210315,000000,40.88,41.79,40.26,41.77,187047,0
+RGNX.US,D,20210316,000000,41.99,42.44,40,40.91,355780,0
+RGNX.US,D,20210317,000000,40.56,41.83,40.16,41.23,294325,0
+RGNX.US,D,20210318,000000,40.81,41.99,39.06,39.3,386396,0
+RGNX.US,D,20210319,000000,39.31,40.8,38.97,39.99,1294433,0
+RGNX.US,D,20210322,000000,39.91,40.545,39.08,39.22,442821,0
+RGNX.US,D,20210323,000000,38.7,39.01,37.03,37.53,485853,0
+RGNX.US,D,20210324,000000,37.57,38.2878,34.49,34.53,353006,0
+RGNX.US,D,20210325,000000,35.29,35.29,33.39,34.54,559145,0
+RGNX.US,D,20210326,000000,34.84,35.26,33.77,34.495,349123,0
+RGNX.US,D,20210329,000000,34.06,34.245,32.51,33.65,465759,0
+RGNX.US,D,20210330,000000,33.74,34.54,32.18,33.61,333618,0
+RGNX.US,D,20210331,000000,33.88,35.04,33.34,34.11,473954,0
+RGNX.US,D,20210401,000000,34.73,36.11,33.7,34.36,276993,0
+RGNX.US,D,20210405,000000,34.86,35.18,34.05,34.9,219536,0
+RGNX.US,D,20210406,000000,34.64,35.13,34.29,34.53,309096,0
+RGNX.US,D,20210407,000000,34.69,34.69,33.88,34.1,417419,0
+RGNX.US,D,20210408,000000,34.36,35.25,34.08,35.18,364486,0
+RGNX.US,D,20210409,000000,35.37,35.37,34.1472,35.17,336617,0
+RGNX.US,D,20210412,000000,34.95,35.16,33.22,33.75,373650,0
+RGNX.US,D,20210413,000000,33.68,35.49,33.68,34.66,374869,0
+RGNX.US,D,20210414,000000,34.9,36.25,34.8628,35.34,204768,0
+RGNX.US,D,20210415,000000,35.9,36.3599,35.46,35.87,176190,0
+RGNX.US,D,20210416,000000,36.21,36.595,34.07,34.51,213824,0
+RGNX.US,D,20210419,000000,34.83,34.83,33.07,33.89,221815,0
+RGNX.US,D,20210420,000000,33.45,34.68,33.02,33.28,389970,0
+RGNX.US,D,20210421,000000,33.44,33.76,32.69,33.57,271402,0
+RGNX.US,D,20210422,000000,33.5,35.32,33.22,34.54,251581,0
+RGNX.US,D,20210423,000000,34.7,34.89,33.6,34.2,278902,0
+RGNX.US,D,20210426,000000,34.23,35.89,34.14,35.57,201336,0
+RGNX.US,D,20210427,000000,35.88,36,34.44,34.91,136886,0
+RGNX.US,D,20210428,000000,34.67,36.27,34.11,35.8,185293,0
+RGNX.US,D,20210429,000000,35.98,35.98,34.17,34.67,164574,0
+RGNX.US,D,20210430,000000,34.51,35.49,34.405,34.69,207665,0
+RGNX.US,D,20210503,000000,34.79,35.44,34.01,34.08,343029,0
+RGNX.US,D,20210504,000000,33.78,34.72,32.93,33.08,325233,0
+RGNX.US,D,20210505,000000,32.79,34.07,32.01,32.46,258374,0
+RGNX.US,D,20210506,000000,33.78,34.79,31.51,34.68,638400,0
+RGNX.US,D,20210507,000000,35.34,36.465,34.55,36.27,580420,0
+RGNX.US,D,20210510,000000,36.13,36.77,35.2,36,718714,0
+RGNX.US,D,20210511,000000,34.65,36.29,34.51,35.78,502385,0
+RGNX.US,D,20210512,000000,35.47,35.82,34.71,34.81,320170,0
+RGNX.US,D,20210513,000000,34.95,35.73,34.3,35.29,385140,0
+RGNX.US,D,20210514,000000,35.81,36.77,35.15,36.14,338999,0
+RGNX.US,D,20210517,000000,35.8,36.47,34.66,34.74,141410,0
+RGNX.US,D,20210518,000000,35,36.42,34.8,35.44,129823,0
+RGNX.US,D,20210519,000000,35,35.53,34.65,35.07,315121,0
+RGNX.US,D,20210520,000000,35.28,35.72,34.88,35.53,152734,0
+RGNX.US,D,20210521,000000,35.86,36.09,35.07,35.12,334946,0
+RGNX.US,D,20210524,000000,35.29,35.99,34.18,34.32,196678,0
+RGNX.US,D,20210525,000000,34.24,34.46,33.51,33.54,304300,0
+RGNX.US,D,20210526,000000,33.83,34.62,33.55,34.19,174831,0
+RGNX.US,D,20210527,000000,34.61,35.68,34.04,35.25,531070,0
+RGNX.US,D,20210528,000000,35.29,36.42,35.13,35.27,273438,0
+RGNX.US,D,20210601,000000,35.36,35.905,34.24,35.75,297419,0
+RGNX.US,D,20210602,000000,35.695,36.15,34.86,35.03,881565,0
+RGNX.US,D,20210603,000000,34.62,35.26,34.16,34.64,289279,0
+RGNX.US,D,20210604,000000,34.64,35.76,34.54,35.52,164552,0
+RGNX.US,D,20210607,000000,35.39,37.75,35.21,37.39,341983,0
+RGNX.US,D,20210608,000000,37.84,38.48,36.71,37.56,228959,0
+RGNX.US,D,20210609,000000,37.89,38.64,37.2,37.41,200479,0
+RGNX.US,D,20210610,000000,37.4,38.065,37.145,37.77,211424,0
+RGNX.US,D,20210611,000000,37.83,38.09,37.22,37.68,128372,0
+RGNX.US,D,20210614,000000,37.76,38.22,37.27,37.52,368984,0
+RGNX.US,D,20210615,000000,37.49,37.615,35.96,36.56,162728,0
+RGNX.US,D,20210616,000000,36.61,38.345,36.61,38.3,308984,0
+RGNX.US,D,20210617,000000,38.39,38.75,37.3301,37.89,462720,0
+RGNX.US,D,20210618,000000,37.32,37.98,37.155,37.74,610546,0
+RGNX.US,D,20210621,000000,37.88,38.945,37.64,38.28,235291,0
+RGNX.US,D,20210622,000000,38.05,38.23,37.17,38.13,324118,0
+RGNX.US,D,20210623,000000,38.33,38.9,37.82,38.52,213097,0
+RGNX.US,D,20210624,000000,38.85,40.59,38.59,40.25,448424,0
+RGNX.US,D,20210625,000000,40.25,40.72,39.88,40.48,1155822,0
+RGNX.US,D,20210628,000000,40.83,40.83,38.6,38.98,278580,0
+RGNX.US,D,20210629,000000,38.88,39.5,38.31,38.44,176428,0
+RGNX.US,D,20210630,000000,38.47,39.89,38,38.85,220242,0
+RGNX.US,D,20210701,000000,39.16,39.59,38.67,39.59,166142,0
+RGNX.US,D,20210702,000000,39.25,39.985,38.92,39.74,338020,0
+RGNX.US,D,20210706,000000,39.67,39.8565,38.39,38.44,215563,0
+RGNX.US,D,20210707,000000,38.44,39.17,37.21,37.64,339277,0
+RGNX.US,D,20210708,000000,36.97,38.29,36.55,37.99,212212,0
+RGNX.US,D,20210709,000000,38.04,38.37,37.51,37.86,118021,0
+RGNX.US,D,20210712,000000,38.04,38.85,36.99,37.09,194468,0
+RGNX.US,D,20210713,000000,36.9,37.25,36.35,36.51,219150,0
+RGNX.US,D,20210714,000000,36.61,36.74,35.85,35.97,375317,0
+RGNX.US,D,20210715,000000,35.92,36.16,35.06,35.97,239396,0
+RGNX.US,D,20210716,000000,36.36,36.915,35.955,36.26,290548,0
+RGNX.US,D,20210719,000000,34.894,36.51,34.894,35.59,308880,0
+RGNX.US,D,20210720,000000,35.755,37.43,35.37,37.24,311802,0
+RGNX.US,D,20210721,000000,37.26,37.77,36.7375,37.69,206770,0
+RGNX.US,D,20210722,000000,37.58,37.99,37.165,37.35,144652,0
+RGNX.US,D,20210723,000000,37.46,37.48,34.99,35.02,432948,0
+RGNX.US,D,20210726,000000,34.84,34.84,33.29,33.38,459186,0
+RGNX.US,D,20210727,000000,33.05,33.31,32.14,32.62,429442,0
+RGNX.US,D,20210728,000000,32.64,34.365,32.01,34,195318,0
+RGNX.US,D,20210729,000000,34.03,34.39,32.27,32.55,293532,0
+RGNX.US,D,20210730,000000,32.23,33.51,31.85,32.32,355274,0
+RGNX.US,D,20210802,000000,32.43,33.56,31.89,31.96,467283,0
+RGNX.US,D,20210803,000000,32.21,32.705,31.57,32.05,370056,0
+RGNX.US,D,20210804,000000,31.79,32.66,31.41,31.55,180021,0
+RGNX.US,D,20210805,000000,31.55,32.34,31.44,32.15,320330,0
+RGNX.US,D,20210806,000000,32.51,32.95,30.87,31.31,356379,0
+RGNX.US,D,20210809,000000,32.13,33.9981,31.31,32.5,444638,0
+RGNX.US,D,20210810,000000,28.715,32.09,27.0192,31.33,567011,0
+RGNX.US,D,20210811,000000,31.69,32.0292,31.22,31.5,479172,0
+RGNX.US,D,20210812,000000,31.43,32.44,31,31.41,257051,0
+RGNX.US,D,20210813,000000,31.65,31.79,31.04,31.43,452223,0
+RGNX.US,D,20210816,000000,31.311,31.84,31.02,31.04,471333,0
+RGNX.US,D,20210817,000000,30.77,31.49,30.13,31.46,411021,0
+RGNX.US,D,20210818,000000,31.66,32.29,31.61,31.8,444511,0
+RGNX.US,D,20210819,000000,31.72,32.02,29.05,29.09,342826,0
+RGNX.US,D,20210820,000000,28.83,30.17,28.26,29.63,322523,0
+RGNX.US,D,20210823,000000,30.18,31.775,29.875,31.76,375569,0
+RGNX.US,D,20210824,000000,31.73,31.88,30.5,31.63,285966,0
+RGNX.US,D,20210825,000000,31.4,32.16,30.58,31.57,521658,0
+RGNX.US,D,20210826,000000,31.89,31.91,30.9302,31.2,338289,0
+RGNX.US,D,20210827,000000,31.37,32.16,30.76,31.99,449323,0
+RGNX.US,D,20210830,000000,32.06,32.49,31.51,31.77,279909,0
+RGNX.US,D,20210831,000000,31.66,32.5,31.46,32.3,517327,0
+RGNX.US,D,20210901,000000,32.69,33.74,32.55,33.62,569427,0
+RGNX.US,D,20210902,000000,33.69,34.97,33.03,34.74,397957,0
+RGNX.US,D,20210903,000000,34.61,35.48,34.46,34.98,317224,0
+RGNX.US,D,20210907,000000,34.91,35.34,34.255,34.34,349628,0
+RGNX.US,D,20210908,000000,34.45,34.45,33.34,33.48,281861,0
+RGNX.US,D,20210909,000000,33.2,33.88,33.18,33.64,235646,0
+RGNX.US,D,20210910,000000,34.02,34.03,32.5,33.08,242680,0
+RGNX.US,D,20210913,000000,40.3111,43.96,38.97,43.4,3051222,0
+RGNX.US,D,20210914,000000,44.04,46.46,44.04,45.68,1183434,0
+RGNX.US,D,20210915,000000,45.68,46.19,45.03,45.17,697043,0
+RGNX.US,D,20210916,000000,44.52,45.1,43.25,44.63,558467,0
+RGNX.US,D,20210917,000000,44.98,45.18,42.93,45.04,1021187,0
+RGNX.US,D,20210920,000000,43.92,45.17,42.735,43.58,494900,0
+RGNX.US,D,20210921,000000,43.93,44.85,43.5124,44.23,240915,0
+RGNX.US,D,20210922,000000,44.21,44.44,42.91,43.06,274523,0
+RGNX.US,D,20210923,000000,43.33,43.535,42.4257,43.48,250949,0
+RGNX.US,D,20210924,000000,42.99,43.49,42.22,42.32,249654,0
+RGNX.US,D,20210927,000000,42.19,43.81,41.52,43.63,462512,0
+RGNX.US,D,20210928,000000,43.41,44.2,42.52,43.49,552533,0
+RGNX.US,D,20210929,000000,43.93,44.4,42.02,42.1,456466,0
+RGNX.US,D,20210930,000000,42.35,42.85,41.44,41.92,225826,0
+RGNX.US,D,20211001,000000,42.15,44.35,38,40.28,1040599,0
+RGNX.US,D,20211004,000000,39.47,39.845,31.13,32.33,2476251,0
+RGNX.US,D,20211005,000000,32,32,29.74,30.9,682563,0
+RGNX.US,D,20211006,000000,30.62,32.755,30.17,32.5,854751,0
+RGNX.US,D,20211007,000000,32.26,33.06,31.625,32.49,383459,0
+RGNX.US,D,20211008,000000,32.62,32.8,31.22,31.67,334899,0
+RGNX.US,D,20211011,000000,32.56,33.97,31.2101,33.61,500954,0
+RGNX.US,D,20211012,000000,33.51,36.485,33.42,35.96,510147,0
+RGNX.US,D,20211013,000000,35.76,36.14,35,35.51,231770,0
+RGNX.US,D,20211014,000000,35.79,36.97,35.47,36.31,253790,0
+RGNX.US,D,20211015,000000,36.78,36.78,35.605,35.95,225028,0
+RGNX.US,D,20211018,000000,35.71,36.14,35.15,35.38,296023,0
+RGNX.US,D,20211019,000000,35.94,35.94,34.59,34.7,299099,0
+RGNX.US,D,20211020,000000,34.7,35.68,34.37,34.8,250431,0
+RGNX.US,D,20211021,000000,34.84,36.4,34.61,35.03,237923,0
+RGNX.US,D,20211022,000000,34.87,36.24,34.385,36.14,243715,0
+RGNX.US,D,20211025,000000,36.44,36.7,35.55,36.55,216437,0
+RGNX.US,D,20211026,000000,36.18,36.95,35.86,35.98,169572,0
+RGNX.US,D,20211027,000000,35.98,36.47,35.1224,35.22,278111,0
+RGNX.US,D,20211028,000000,35.54,36.58,35.15,36.53,281600,0
+RGNX.US,D,20211029,000000,36.53,36.61,35.38,35.44,210300,0
+RGNX.US,D,20211101,000000,35.44,36.41,34.84,36.16,339539,0
+RGNX.US,D,20211102,000000,36.04,36.63,35.1,36.59,256524,0
+RGNX.US,D,20211103,000000,38.28,38.815,35.665,37.74,303924,0
+RGNX.US,D,20211104,000000,37.68,38.9042,37.06,38.56,305403,0
+RGNX.US,D,20211105,000000,38.65,39.24,37.86,39.06,382488,0
+RGNX.US,D,20211108,000000,40,40.59,38.12,38.42,502133,0
+RGNX.US,D,20211109,000000,38.38,38.84,37.03,38.14,310105,0
+RGNX.US,D,20211110,000000,38,39.1069,37.15,37.33,297080,0
+RGNX.US,D,20211111,000000,37.21,38.28,36.86,37.55,153857,0
+RGNX.US,D,20211112,000000,37.74,38.35,37.01,37.79,156149,0
+RGNX.US,D,20211115,000000,37.9,38.235,31.53,31.72,603926,0
+RGNX.US,D,20211116,000000,31.51,32.35,30.3476,31.84,423064,0
+RGNX.US,D,20211117,000000,31.65,32.1,30.77,31.49,296849,0
+RGNX.US,D,20211118,000000,31.91,32.23,30.81,32,317655,0
+RGNX.US,D,20211119,000000,32.03,34.02,31.31,33.51,306605,0
+RGNX.US,D,20211122,000000,34.24,34.87,32.6901,33.72,428390,0
+RGNX.US,D,20211123,000000,33.37,34.02,32.655,33.87,374801,0
+RGNX.US,D,20211124,000000,33.77,33.77,32.57,33.21,209967,0
+RGNX.US,D,20211126,000000,32.77,32.8,30.25,30.96,263459,0
+RGNX.US,D,20211129,000000,31.13,31.6543,30.05,30.19,342638,0
+RGNX.US,D,20211130,000000,30.02,32.34,29.12,32,633288,0
+RGNX.US,D,20211201,000000,32.3,32.85,30.28,30.3,444310,0
+RGNX.US,D,20211202,000000,30.14,31.89,29.87,31.64,606736,0
+RGNX.US,D,20211203,000000,31.56,31.66,30.34,30.59,412321,0
+RGNX.US,D,20211206,000000,30.66,31.97,29.66,31.81,367757,0
+RGNX.US,D,20211207,000000,32.62,33.3,31.74,31.96,464165,0
+RGNX.US,D,20211208,000000,31.95,33.11,31.51,32.74,244366,0
+RGNX.US,D,20211209,000000,33.09,33.42,31.53,31.58,235101,0
+RGNX.US,D,20211210,000000,31.81,32.5899,31.24,32.02,268745,0
+RGNX.US,D,20211213,000000,31.81,32.83,31.55,32.71,286867,0
+RGNX.US,D,20211214,000000,32.25,32.885,31.6727,32.13,283147,0
+RGNX.US,D,20211215,000000,31.19,32.68,30.4615,32.66,423226,0
+RGNX.US,D,20211216,000000,32.51,33.01,30.28,30.47,387890,0
+RGNX.US,D,20211217,000000,30.47,33.33,29.6674,32.54,1669872,0
+RGNX.US,D,20211220,000000,32.25,33.34,31.525,33,341024,0
+RGNX.US,D,20211221,000000,33.01,34.28,32.74,34.16,264823,0
+RGNX.US,D,20211222,000000,33.56,34.98,33.55,34.36,294852,0
+RGNX.US,D,20211223,000000,34.53,36.35,34.28,34.78,335392,0
+RGNX.US,D,20211227,000000,34.5,35.35,33.67,33.71,241514,0
+RGNX.US,D,20211228,000000,33.17,34.805,33.01,33.12,225293,0
+RGNX.US,D,20211229,000000,32.87,33.11,32.17,32.77,265174,0
+RGNX.US,D,20211230,000000,32.91,34.23,32.2,32.38,616823,0
+RGNX.US,D,20211231,000000,32.44,33.05,31.56,32.7,516316,0
+RGNX.US,D,20220103,000000,32.96,34.44,32.39,34.31,352999,0
+RGNX.US,D,20220104,000000,34.46,34.46,31.79,32.06,293901,0
+RGNX.US,D,20220105,000000,31.77,32.42,29.63,29.72,371325,0
+RGNX.US,D,20220106,000000,30,30.31,28.9,29.56,406444,0
+RGNX.US,D,20220107,000000,28.945,30.115,28.945,29.17,273241,0
+RGNX.US,D,20220110,000000,28.88,28.88,27.36,28.24,417127,0
+RGNX.US,D,20220111,000000,28.1,29.07,27.76,28.67,525086,0
+RGNX.US,D,20220112,000000,28.78,28.87,26.78,26.95,679716,0
+RGNX.US,D,20220113,000000,26.96,27.33,25.8,26.58,573362,0
+RGNX.US,D,20220114,000000,26.53,28.05,26.1,27.96,442944,0
+RGNX.US,D,20220118,000000,27.4,27.4996,26.22,26.35,441144,0
+RGNX.US,D,20220119,000000,26.81,27.45,26.08,26.17,280401,0
+RGNX.US,D,20220120,000000,26.58,27.01,25.32,25.41,255947,0
+RGNX.US,D,20220121,000000,25.13,26.13,24.8,24.91,456946,0
+RGNX.US,D,20220124,000000,24.7,26.48,24.135,26.26,575749,0
+RGNX.US,D,20220125,000000,25.74,26.45,24.26,26.11,328736,0
+RGNX.US,D,20220126,000000,26.51,27.49,25.73,25.89,409783,0
+RGNX.US,D,20220127,000000,26.16,26.66,24.745,24.87,340019,0
+RGNX.US,D,20220128,000000,24.62,25.74,24.28,25.72,312735,0
+RGNX.US,D,20220131,000000,25.77,26.6,25.77,26.4,452451,0
+RGNX.US,D,20220201,000000,26.4,26.92,25.72,26.83,672704,0
+RGNX.US,D,20220202,000000,26.62,27.24,24.69,24.88,366872,0
+RGNX.US,D,20220203,000000,25.25,25.71,24.45,24.77,352652,0
+RGNX.US,D,20220204,000000,25.02,26.32,24.25,26.1,530471,0
+RGNX.US,D,20220207,000000,26.42,27.3516,26.06,26.83,720560,0
+RGNX.US,D,20220208,000000,27.03,27.42,26.32,27.22,339220,0
+RGNX.US,D,20220209,000000,27.47,27.86,26.97,27.64,853105,0
+RGNX.US,D,20220210,000000,26.68,27.2152,25.02,25.71,898626,0
+RGNX.US,D,20220211,000000,25.83,26.39,24.85,25.1,411933,0
+RGNX.US,D,20220214,000000,25.33,25.55,24.635,25.1,393262,0
+RGNX.US,D,20220215,000000,25.44,27.07,25.41,26.95,314417,0
+RGNX.US,D,20220216,000000,26.69,27,25.96,26.58,187245,0
+RGNX.US,D,20220217,000000,26.03,26.26,25.615,25.75,306489,0
+RGNX.US,D,20220218,000000,25.45,26.09,24.45,24.62,337242,0
+RGNX.US,D,20220222,000000,24.47,25.93,24.11,25.26,465793,0
+RGNX.US,D,20220223,000000,25.46,25.75,24.84,24.86,333423,0
+RGNX.US,D,20220224,000000,24.09,25.77,24.09,25.69,671051,0
+RGNX.US,D,20220225,000000,25.58,25.95,24.94,25.83,645925,0
+RGNX.US,D,20220228,000000,25.67,26.68,25.15,26.21,235534,0
+RGNX.US,D,20220301,000000,26.3,27.035,26.085,26.45,731475,0
+RGNX.US,D,20220302,000000,28.2064,30,27.3757,29.12,668623,0
+RGNX.US,D,20220303,000000,29.06,29.4,27.55,28.38,436599,0
+RGNX.US,D,20220304,000000,28.23,28.84,27.51,27.6,359134,0
+RGNX.US,D,20220307,000000,27.4,28.07,26.87,27.53,416967,0
+RGNX.US,D,20220308,000000,27.7,29.92,27.315,29.24,429182,0
+RGNX.US,D,20220309,000000,29.54,30.24,28.85,29.16,418759,0
+RGNX.US,D,20220310,000000,28.64,29.6,28.39,29.57,249441,0
+RGNX.US,D,20220311,000000,29.57,30.11,28.08,28.11,256766,0
+RGNX.US,D,20220314,000000,28.04,28.28,25.71,26.06,512513,0
+RGNX.US,D,20220315,000000,26.23,27.275,25.79,27.06,289546,0
+RGNX.US,D,20220316,000000,27.46,28.31,26.395,28.23,312887,0
+RGNX.US,D,20220317,000000,28.04,28.79,27.68,28.71,276444,0
+RGNX.US,D,20220318,000000,28.75,29.56,28.47,29.32,740573,0
+RGNX.US,D,20220321,000000,29.07,29.61,28.38,29.06,379950,0
+RGNX.US,D,20220322,000000,29.13,30.04,28.88,29.75,285532,0
+RGNX.US,D,20220323,000000,29.77,30.695,29.57,29.88,282589,0
+RGNX.US,D,20220324,000000,30.32,32.02,30.08,31.96,470137,0
+RGNX.US,D,20220325,000000,31.52,32.55,31.4223,32.13,309616,0
+RGNX.US,D,20220328,000000,32.17,32.99,31.4001,32.06,218256,0
+RGNX.US,D,20220329,000000,32.11,33.635,32.11,33.35,453377,0
+RGNX.US,D,20220330,000000,33.25,34.605,32.91,33.05,344753,0
+RGNX.US,D,20220331,000000,33.2,33.835,32.33,33.19,296828,0
+RGNX.US,D,20220401,000000,33.18,35.07,33.14,35.03,522527,0
+RGNX.US,D,20220404,000000,35.3,35.71,34.635,35.04,334967,0
+RGNX.US,D,20220405,000000,34.96,35.48,34.31,34.37,551456,0
+RGNX.US,D,20220406,000000,34.21,34.475,33.595,33.78,281393,0
+RGNX.US,D,20220407,000000,33.82,34.23,32.84,33.02,269936,0
+RGNX.US,D,20220408,000000,33.14,33.14,31.58,31.7,416859,0
+RGNX.US,D,20220411,000000,31.33,31.9,30.33,30.52,376851,0
+RGNX.US,D,20220412,000000,31.2,31.73,29.91,30.25,411632,0
+RGNX.US,D,20220413,000000,30.31,31.315,30.31,31.11,380220,0
+RGNX.US,D,20220414,000000,31.11,31.43,30.43,30.52,234877,0
+RGNX.US,D,20220418,000000,30.66,30.7,29.13,29.44,330141,0
+RGNX.US,D,20220419,000000,29.62,30.875,28.865,30.22,291845,0
+RGNX.US,D,20220420,000000,29.91,31.29,29.91,30.94,385930,0
+RGNX.US,D,20220421,000000,31.21,31.91,29.74,29.76,322219,0
+RGNX.US,D,20220422,000000,29.49,30.43,29.08,29.53,265090,0
+RGNX.US,D,20220425,000000,29.43,29.98,29.18,29.36,309418,0
+RGNX.US,D,20220426,000000,29.2,29.68,27.935,28.11,510501,0
+RGNX.US,D,20220427,000000,28.06,28.96,27.59,28.01,441757,0
+RGNX.US,D,20220428,000000,28.62,28.68,26.92,28.54,368085,0
+RGNX.US,D,20220429,000000,28.37,29.07,27.64,27.76,364661,0
+RGNX.US,D,20220502,000000,27.65,28.58,27.33,28.44,455195,0
+RGNX.US,D,20220503,000000,28.36,28.78,27.83,28.22,224089,0
+RGNX.US,D,20220504,000000,28.45,28.655,26.73,28.44,346410,0
+RGNX.US,D,20220505,000000,27.21,27.94,23.66,24.2,805859,0
+RGNX.US,D,20220506,000000,24.41,24.41,22.031,22.23,454730,0
+RGNX.US,D,20220509,000000,22.28,22.31,19.87,20.01,512926,0
+RGNX.US,D,20220510,000000,21.11,22.38,20.49,21.14,475706,0
+RGNX.US,D,20220511,000000,20.97,21.34,19.18,19.48,608197,0
+RGNX.US,D,20220512,000000,19.07,20.5,19.07,19.79,647132,0
+RGNX.US,D,20220513,000000,20.26,21.412,20.26,20.84,443782,0
+RGNX.US,D,20220516,000000,20.63,21.37,20.12,20.67,415868,0
+RGNX.US,D,20220517,000000,21.25,21.76,20.83,21.7,356752,0
+RGNX.US,D,20220518,000000,21.7,21.7,19.21,19.57,501554,0
+RGNX.US,D,20220519,000000,19.56,19.9,18.69,19.65,440228,0
+RGNX.US,D,20220520,000000,19.95,20.23,18.99,20.08,272947,0
+RGNX.US,D,20220523,000000,20.3,20.74,19.38,19.56,359743,0
+RGNX.US,D,20220524,000000,19.26,19.59,18.69,19.35,306547,0
+RGNX.US,D,20220525,000000,19.24,19.945,18.92,19.45,278221,0
+RGNX.US,D,20220526,000000,19.64,20.63,19.64,20.18,325153,0
+RGNX.US,D,20220527,000000,20.17,21.85,19.88,21.78,394443,0
+RGNX.US,D,20220531,000000,21.59,22.1,20.685,21.04,382168,0
+RGNX.US,D,20220601,000000,21.19,21.54,20.67,21.18,648480,0
+RGNX.US,D,20220602,000000,20.97,21.78,20.73,21.58,374042,0
+RGNX.US,D,20220603,000000,21.37,22.96,21.13,22.84,329445,0
+RGNX.US,D,20220606,000000,23.49,23.86,21.88,22.03,490241,0
+RGNX.US,D,20220607,000000,21.93,23.36,21.93,23.23,467976,0
+RGNX.US,D,20220608,000000,22.92,23.39,22.39,22.66,239322,0
+RGNX.US,D,20220609,000000,22.49,22.61,21.76,21.8,202425,0
+RGNX.US,D,20220610,000000,21.28,21.5673,20.47,20.73,330438,0
+RGNX.US,D,20220613,000000,19.91,20.24,19.31,19.67,367656,0
+RGNX.US,D,20220614,000000,19.84,20.11,19.26,19.91,229019,0
+RGNX.US,D,20220615,000000,20.37,21.23,19.76,20.96,376452,0
+RGNX.US,D,20220616,000000,20.06,20.56,19.17,20.4,341464,0
+RGNX.US,D,20220617,000000,20.65,21.77,20.55,21.09,988448,0
+RGNX.US,D,20220621,000000,21.23,23.13,20.965,22,517543,0
+RGNX.US,D,20220622,000000,21.51,24.21,21.24,23.89,653077,0
+RGNX.US,D,20220623,000000,24.67,26.68,24.41,26.47,936226,0
+RGNX.US,D,20220624,000000,26.41,27.08,25.63,26.5,1256466,0
+RGNX.US,D,20220627,000000,26.46,26.5,25.43,25.85,307209,0
+RGNX.US,D,20220628,000000,26.1,26.24,24,24.38,675777,0
+RGNX.US,D,20220629,000000,24.63,24.79,23.59,24.26,294825,0
+RGNX.US,D,20220630,000000,23.82,25.04,23.37,24.7,323195,0
+RGNX.US,D,20220701,000000,24.66,25.83,24.6,25.64,390699,0
+RGNX.US,D,20220705,000000,25.28,27.06,25.155,27.03,535512,0
+RGNX.US,D,20220706,000000,26.74,28.28,26.6007,27.54,298380,0
+RGNX.US,D,20220707,000000,27.57,28.41,27.265,27.61,362064,0
+RGNX.US,D,20220708,000000,27.12,27.825,26.545,27.7,182862,0
+RGNX.US,D,20220711,000000,27.61,27.96,26.78,27.62,322814,0
+RGNX.US,D,20220712,000000,27.7,29.45,26.14,29.27,492748,0
+RGNX.US,D,20220713,000000,28.48,30.0934,26.0301,29.94,419863,0
+RGNX.US,D,20220714,000000,29.76,30.43,28.57,30.41,551037,0
+RGNX.US,D,20220715,000000,31.13,31.64,29.37,31.59,401361,0
+RGNX.US,D,20220718,000000,31.79,32.14,29.8,30.37,563086,0
+RGNX.US,D,20220719,000000,30.64,32,30.54,31.63,455914,0
+RGNX.US,D,20220720,000000,31.79,32.98,30.91,32.79,524729,0
+RGNX.US,D,20220721,000000,32.74,33.0493,31.97,32.09,203818,0
+RGNX.US,D,20220722,000000,32.26,32.26,31.05,31.17,315337,0
+RGNX.US,D,20220725,000000,31.18,31.445,30.63,31.2,196357,0
+RGNX.US,D,20220726,000000,31.07,32.01,30.41,31.77,274836,0
+RGNX.US,D,20220727,000000,32.05,32.98,31.015,32.82,310831,0
+RGNX.US,D,20220728,000000,32.83,32.98,31.02,32.33,230515,0
+RGNX.US,D,20220729,000000,32.22,32.22,30.73,31.37,396840,0
+RGNX.US,D,20220801,000000,31.1,31.95,30.74,31.04,332250,0
+RGNX.US,D,20220802,000000,30.91,32.19,30.91,31.81,583126,0
+RGNX.US,D,20220803,000000,32.89,34.985,32.59,33.99,420724,0
+RGNX.US,D,20220804,000000,33,35,33,34.74,388124,0
+RGNX.US,D,20220805,000000,34.15,35.73,33.81,35.04,366171,0
+RGNX.US,D,20220808,000000,35.38,35.5,33.44,34.8,269185,0
+RGNX.US,D,20220809,000000,34.22,34.74,33.327,34.01,331681,0
+RGNX.US,D,20220810,000000,34.88,34.88,34.09,34.66,256173,0
+RGNX.US,D,20220811,000000,34.58,34.81,32.75,33.12,426661,0
+RGNX.US,D,20220812,000000,33.4,34.05,32.975,33.37,360228,0
+RGNX.US,D,20220815,000000,33.25,33.665,32.88,33.5,319753,0
+RGNX.US,D,20220816,000000,33.6,33.6,31.62,31.99,283251,0
+RGNX.US,D,20220817,000000,31.63,31.9,31.03,31.2,245299,0
+RGNX.US,D,20220818,000000,31.19,31.82,30.78,31.63,179447,0
+RGNX.US,D,20220819,000000,31.07,31.55,30.82,31.29,214959,0
+RGNX.US,D,20220822,000000,31,31.63,30.93,31.1,212317,0
+RGNX.US,D,20220823,000000,31.24,32.12,30.87,31.73,243114,0
+RGNX.US,D,20220824,000000,31.64,33.46,31.275,33.27,194397,0
+RGNX.US,D,20220825,000000,33.52,33.9,32.75,33.87,192015,0
+RGNX.US,D,20220826,000000,33.79,33.79,31.1,31.19,306449,0
+RGNX.US,D,20220829,000000,30.63,31.245,30.05,30.48,244251,0
+RGNX.US,D,20220830,000000,30.63,30.78,29.39,29.88,414200,0
+RGNX.US,D,20220831,000000,30.67,30.915,29.25,29.5,241204,0
+RGNX.US,D,20220901,000000,29.16,30.89,28.69,30,695318,0
+RGNX.US,D,20220902,000000,30.29,31.32,29.23,29.62,345316,0
+RGNX.US,D,20220906,000000,29.7,29.79,26.66,26.92,418823,0
+RGNX.US,D,20220907,000000,26.8,28.18,26.6,28.08,349969,0
+RGNX.US,D,20220908,000000,27.92,29.18,27.87,28.26,246954,0
+RGNX.US,D,20220909,000000,28.68,29.29,28.13,28.87,271780,0
+RGNX.US,D,20220912,000000,29.02,29.46,28.54,28.76,197947,0
+RGNX.US,D,20220913,000000,27.75,27.915,26.29,26.33,362791,0
+RGNX.US,D,20220914,000000,26.43,27.1,25.79,26.82,361188,0
+RGNX.US,D,20220915,000000,26.73,27.18,26.41,26.93,366551,0
+RGNX.US,D,20220916,000000,26.42,26.42,25.3,25.98,638817,0
+RGNX.US,D,20220919,000000,26.06,26.19,25.47,25.74,306909,0
+RGNX.US,D,20220920,000000,25.41,25.98,25.03,25.35,227936,0
+RGNX.US,D,20220921,000000,25.49,25.555,24,24.07,331307,0
+RGNX.US,D,20220922,000000,23.8,24.08,23.11,23.53,266659,0
+RGNX.US,D,20220923,000000,23.42,23.465,22.2,22.86,351977,0
+RGNX.US,D,20220926,000000,22.78,23.37,22.21,22.29,255404,0
+RGNX.US,D,20220927,000000,22.73,23.5,22.62,23.19,499995,0
+RGNX.US,D,20220928,000000,23.66,24.93,23.61,24.67,557317,0
+RGNX.US,D,20220929,000000,24.37,25.05,24,24.92,532615,0
+RGNX.US,D,20220930,000000,25.08,27.2,25,26.43,487428,0
+RGNX.US,D,20221003,000000,27,27.08,23.72,24.17,550925,0
+RGNX.US,D,20221004,000000,24.33,26.3203,22.16,22.6,801373,0
+RGNX.US,D,20221005,000000,22.3,22.87,21.7,22.78,506085,0
+RGNX.US,D,20221006,000000,22.82,23.44,22.64,23.12,404190,0
+RGNX.US,D,20221007,000000,22.77,23.09,22.31,22.36,457670,0
+RGNX.US,D,20221010,000000,22.24,22.42,21.82,21.98,277752,0
+RGNX.US,D,20221011,000000,21.93,22.32,21.49,22.17,355470,0
+RGNX.US,D,20221012,000000,22.17,22.6,21.74,22.46,184176,0
+RGNX.US,D,20221013,000000,21.75,22.775,21.6,22.68,225747,0
+RGNX.US,D,20221014,000000,22.94,23.43,22.27,22.37,218281,0
+RGNX.US,D,20221017,000000,22.74,24.07,22.42,23.73,301617,0
+RGNX.US,D,20221018,000000,24.12,24.51,23.59,23.71,256959,0
+RGNX.US,D,20221019,000000,23.36,23.59,22.17,22.47,563612,0
+RGNX.US,D,20221020,000000,22.48,23.57,22.48,22.64,179627,0
+RGNX.US,D,20221021,000000,22.83,23.43,22.511,23.25,261140,0
+RGNX.US,D,20221024,000000,23.23,23.23,21.705,22.2,359944,0
+RGNX.US,D,20221025,000000,22.38,23.05,22.25,22.31,383209,0
+RGNX.US,D,20221026,000000,22.38,23.84,22.225,22.96,315999,0
+RGNX.US,D,20221027,000000,23.23,23.65,22.42,22.71,248112,0
+RGNX.US,D,20221028,000000,22.89,24.06,22.33,23.88,277004,0
+RGNX.US,D,20221031,000000,23.48,24.08,23.31,23.67,328327,0
+RGNX.US,D,20221101,000000,24.05,24.93,24.02,24.73,274229,0
+RGNX.US,D,20221102,000000,24.81,25.5,24.16,24.24,258871,0
+RGNX.US,D,20221103,000000,23.51,23.692,19.82,21.05,434668,0
+RGNX.US,D,20221104,000000,21.18,21.18,20.17,20.73,441493,0
+RGNX.US,D,20221107,000000,20.68,21.16,20.4613,20.84,339228,0
+RGNX.US,D,20221108,000000,21.06,21.64,20.41,20.81,303747,0
+RGNX.US,D,20221109,000000,20.81,20.975,20.23,20.45,402033,0
+RGNX.US,D,20221110,000000,21.48,22.4047,21.3,22.1,558009,0
+RGNX.US,D,20221111,000000,21.87,23.27,21.87,22.52,327295,0
+RGNX.US,D,20221114,000000,22.42,22.95,22.14,22.36,909068,0
+RGNX.US,D,20221115,000000,23.05,23.57,21.672,21.97,240150,0
+RGNX.US,D,20221116,000000,21.84,22.01,21.02,21.2,219561,0
+RGNX.US,D,20221117,000000,21.05,21.35,20.68,21.33,173697,0
+RGNX.US,D,20221118,000000,21.91,22.1,21.59,21.71,221164,0
+RGNX.US,D,20221121,000000,21.71,22.065,21.44,21.67,273230,0
+RGNX.US,D,20221122,000000,21.8,22.51,21.09,22.43,197348,0
+RGNX.US,D,20221123,000000,22.52,22.76,22.09,22.56,169838,0
+RGNX.US,D,20221125,000000,22.56,23.24,22.47,22.61,112862,0
+RGNX.US,D,20221128,000000,22.59,23.56,22.47,22.69,184805,0
+RGNX.US,D,20221129,000000,22.57,23.06,22.44,22.56,272366,0
+RGNX.US,D,20221130,000000,22.8,23.94,22.56,23.9,398288,0
+RGNX.US,D,20221201,000000,23.92,24.16,23.31,23.54,209599,0
+RGNX.US,D,20221202,000000,23.17,24.54,23.02,24.26,220817,0
+RGNX.US,D,20221205,000000,24.1,24.1,22.39,23.04,307896,0
+RGNX.US,D,20221206,000000,22.94,23.3,22.36,22.52,313529,0
+RGNX.US,D,20221207,000000,22.54,22.67,22.105,22.41,431492,0
+RGNX.US,D,20221208,000000,22.51,22.99,22.094,22.56,199749,0
+RGNX.US,D,20221209,000000,22.455,22.455,21.72,21.76,208032,0
+RGNX.US,D,20221212,000000,21.81,22.87,21.627,22.73,275305,0
+RGNX.US,D,20221213,000000,23.33,23.84,22.895,23.55,450956,0
+RGNX.US,D,20221214,000000,23.48,23.99,23.15,23.77,325585,0
+RGNX.US,D,20221215,000000,23.51,23.66,22.9,23.03,398064,0
+RGNX.US,D,20221216,000000,22.73,23.39,22.485,23.22,1451807,0
+RGNX.US,D,20221219,000000,22.75,23.31,21.29,22.02,602201,0
+RGNX.US,D,20221220,000000,21.9,22.85,21.9,22.62,424441,0
+RGNX.US,D,20221221,000000,22.69,23.78,22.69,23.56,390235,0
+RGNX.US,D,20221222,000000,23.35,23.94,23.03,23.47,352806,0
+RGNX.US,D,20221223,000000,23.46,23.79,21.76,22.25,307674,0
+RGNX.US,D,20221227,000000,22.31,23.325,21.71,21.94,379181,0
+RGNX.US,D,20221228,000000,21.98,22.54,21.66,21.77,379951,0
+RGNX.US,D,20221229,000000,21.96,23.59,21.7,22.82,568602,0
+RGNX.US,D,20221230,000000,22.75,23.17,22.01,22.68,530990,0
+RGNX.US,D,20230103,000000,22.76,23.16,21.91,22.25,297105,0
+RGNX.US,D,20230104,000000,22.35,23.2,22.29,22.83,320966,0
+RGNX.US,D,20230105,000000,22.7,22.74,22,22.49,259373,0
+RGNX.US,D,20230106,000000,22.62,23,22.005,22.85,264135,0
+RGNX.US,D,20230109,000000,22.83,23.44,21.74,21.86,325921,0
+RGNX.US,D,20230110,000000,21.81,22.69,21.73,22.65,329283,0
+RGNX.US,D,20230111,000000,22.59,23.35,22.28,23.25,305489,0
+RGNX.US,D,20230112,000000,23.33,24.47,23.015,24.38,349698,0
+RGNX.US,D,20230113,000000,24.19,25.54,23.965,24.55,403036,0
+RGNX.US,D,20230117,000000,24.45,24.62,23.34,23.47,240520,0
+RGNX.US,D,20230118,000000,23.55,24.075,22.86,22.94,224926,0
+RGNX.US,D,20230119,000000,22.8,23.01,22.43,22.67,245126,0
+RGNX.US,D,20230120,000000,23.18,23.19,22.49,23,341517,0
+RGNX.US,D,20230123,000000,22.65,22.96,21.995,22.67,415460,0
+RGNX.US,D,20230124,000000,22.55,23.665,22.115,23.54,483264,0
+RGNX.US,D,20230125,000000,23.33,23.44,22.615,23.09,196283,0
+RGNX.US,D,20230126,000000,23.16,23.305,22.635,23,219459,0
+RGNX.US,D,20230127,000000,23,23.29,22.75,23.13,295183,0
+RGNX.US,D,20230130,000000,23.03,23.15,22.18,22.45,234165,0
+RGNX.US,D,20230131,000000,22.48,23.31,22.48,23.21,625758,0
+RGNX.US,D,20230201,000000,23.24,23.65,22.87,23.47,492387,0
+RGNX.US,D,20230202,000000,23.77,24.3,23.39,24.06,533902,0
+RGNX.US,D,20230203,000000,23.43,24.28,23.34,23.75,327093,0
+RGNX.US,D,20230206,000000,23.54,23.67,22.97,23.26,358307,0
+RGNX.US,D,20230207,000000,23.29,24.06,22.76,24.02,610399,0
+RGNX.US,D,20230208,000000,23.84,24.15,23.1,23.11,326496,0
+RGNX.US,D,20230209,000000,23.26,23.49,22.74,23,197690,0
+RGNX.US,D,20230210,000000,22.94,23.15,22.585,23.02,491587,0
+RGNX.US,D,20230213,000000,22.99,22.99,21.9,22.3,358881,0
+RGNX.US,D,20230214,000000,22.2,22.315,21.69,22.26,393301,0
+RGNX.US,D,20230215,000000,22.13,22.45,21.65,22.45,297454,0
+RGNX.US,D,20230216,000000,22.08,22.46,21.17,21.19,419001,0
+RGNX.US,D,20230217,000000,21.31,22.26,21,22.18,464975,0
+RGNX.US,D,20230221,000000,21.94,22.1,21.18,21.25,313620,0
+RGNX.US,D,20230222,000000,21.28,22.39,20.935,22.16,469592,0
+RGNX.US,D,20230223,000000,22.32,22.425,21.43,21.7,296849,0
+RGNX.US,D,20230224,000000,21.39,21.6,20.95,21.31,306219,0
+RGNX.US,D,20230227,000000,21.73,22.0906,21.48,21.94,306974,0
+RGNX.US,D,20230228,000000,21.84,22.62,21.84,22.25,416397,0
+RGNX.US,D,20230301,000000,23.12,25.32,22.98,24.14,1152151,0
+RGNX.US,D,20230302,000000,24.02,24.75,23.4625,23.54,612615,0
+RGNX.US,D,20230303,000000,23.64,24.495,23.32,24.39,648624,0
+RGNX.US,D,20230306,000000,24.39,24.51,22.77,22.93,440766,0
+RGNX.US,D,20230307,000000,22.83,23.9,22.6,23.44,369454,0
+RGNX.US,D,20230308,000000,23.49,23.49,22.5889,22.97,236155,0
+RGNX.US,D,20230309,000000,23.05,23.14,21.74,21.76,531837,0
+RGNX.US,D,20230310,000000,21.67,21.67,20.175,20.6,494105,0
+RGNX.US,D,20230313,000000,20.42,21.3,20.245,20.78,443994,0
+RGNX.US,D,20230314,000000,21.45,21.7558,20.66,21.03,427721,0
+RGNX.US,D,20230315,000000,20.55,21.09,20.155,20.81,343782,0
+RGNX.US,D,20230316,000000,20.74,21.45,20.32,21.07,307552,0
+RGNX.US,D,20230317,000000,20.97,21.17,19.8,20.13,1142414,0
+RGNX.US,D,20230320,000000,20.16,20.98,19.63,20.88,501500,0
+RGNX.US,D,20230321,000000,21.06,21.37,20.555,20.92,312614,0
+RGNX.US,D,20230322,000000,20.93,20.93,19.65,19.69,397877,0
+RGNX.US,D,20230323,000000,19.98,20.6,19.555,19.94,331306,0
+RGNX.US,D,20230324,000000,19.69,19.96,19.2,19.81,336954,0
+RGNX.US,D,20230327,000000,19.89,20.2786,19.33,19.36,331466,0
+RGNX.US,D,20230328,000000,19.3,19.64,18.65,18.83,327563,0
+RGNX.US,D,20230329,000000,19,19.43,18.63,18.95,793828,0
+RGNX.US,D,20230330,000000,18.97,19.23,17.82,18.08,730147,0
+RGNX.US,D,20230331,000000,18.16,19.01,18.16,18.91,888893,0
+RGNX.US,D,20230403,000000,18.92,19.47,18.9,19.38,412625,0
+RGNX.US,D,20230404,000000,19.42,19.42,18.57,19.12,497472,0
+RGNX.US,D,20230405,000000,19.01,19.18,18.14,18.17,565412,0
+RGNX.US,D,20230406,000000,18.21,18.525,17.815,18.47,387896,0
+RGNX.US,D,20230410,000000,18.34,18.34,17.03,17.26,659678,0
+RGNX.US,D,20230411,000000,17.55,18.2,17.4,17.71,432700,0
+RGNX.US,D,20230412,000000,17.97,18.15,17.57,17.72,318195,0
+RGNX.US,D,20230413,000000,17.77,19.58,17.77,19.38,537778,0
+RGNX.US,D,20230414,000000,19.31,19.31,18.635,18.96,250244,0
+RGNX.US,D,20230417,000000,19.15,20.03,19.05,19.35,424605,0
+RGNX.US,D,20230418,000000,19.45,19.45,18.57,18.89,216681,0
+RGNX.US,D,20230419,000000,18.69,19.36,18.51,19.19,206007,0
+RGNX.US,D,20230420,000000,18.99,19.21,18.67,18.87,293574,0
+RGNX.US,D,20230421,000000,18.9,19.2,18.58,19.07,227526,0
+RGNX.US,D,20230424,000000,19.12,19.2,18.71,19.16,365168,0
+RGNX.US,D,20230425,000000,19.03,19.61,18.675,18.92,261709,0
+RGNX.US,D,20230426,000000,18.84,18.97,18.07,18.4,393793,0
+RGNX.US,D,20230427,000000,18.4,18.915,18.2,18.65,287711,0
+RGNX.US,D,20230428,000000,18.74,19.54,18.43,19.36,274441,0
+RGNX.US,D,20230501,000000,19.4,20.335,19.345,20.1,323753,0
+RGNX.US,D,20230502,000000,19.99,20.12,18.99,19.49,453965,0
+RGNX.US,D,20230503,000000,19.5,20.64,19.385,20.23,439866,0
+RGNX.US,D,20230504,000000,18,20.32,17.71,19.91,672059,0
+RGNX.US,D,20230505,000000,20.12,20.12,18.555,18.88,545625,0
+RGNX.US,D,20230508,000000,18.88,18.99,17.92,18.45,326443,0
+RGNX.US,D,20230509,000000,18.37,19.07,18.225,18.71,279154,0
+RGNX.US,D,20230510,000000,19.03,19.59,18.74,19.26,402282,0
+RGNX.US,D,20230511,000000,19.14,19.32,18.7,19.2,304580,0
+RGNX.US,D,20230512,000000,19.31,19.41,18.73,19.33,405829,0
+RGNX.US,D,20230515,000000,19.51,22.13,19.51,21.71,779247,0
+RGNX.US,D,20230516,000000,21.31,21.67,19.515,19.72,506128,0
+RGNX.US,D,20230517,000000,19.78,20.01,18.9001,19.36,467940,0
+RGNX.US,D,20230518,000000,19.04,19.04,17.465,18.56,655816,0
+RGNX.US,D,20230519,000000,18.85,20.2,18.58,20.04,394460,0
+RGNX.US,D,20230522,000000,20.11,20.9,19.93,20.53,288219,0
+RGNX.US,D,20230523,000000,20.55,21.45,20.205,20.39,388678,0
+RGNX.US,D,20230524,000000,20.21,20.26,19.28,19.64,362881,0
+RGNX.US,D,20230525,000000,19.62,19.62,17.615,18.26,428749,0
+RGNX.US,D,20230526,000000,18.18,18.47,17.89,18.2,348709,0
+RGNX.US,D,20230530,000000,18.18,18.53,17.34,17.5,469054,0
+RGNX.US,D,20230531,000000,17.53,18.28,17.02,17.23,897359,0
+RGNX.US,D,20230601,000000,17.36,18.82,17.0524,18.56,434410,0
+RGNX.US,D,20230602,000000,19.56,19.77,18.665,19.72,339328,0
+RGNX.US,D,20230605,000000,19.58,20.23,19.17,19.22,331002,0
+RGNX.US,D,20230606,000000,19.21,20.3,19.19,20.1,288444,0
+RGNX.US,D,20230607,000000,20.17,20.52,19.5625,20.34,251096,0
+RGNX.US,D,20230608,000000,20.26,20.4,19.32,20.24,398698,0
+RGNX.US,D,20230609,000000,20.26,20.46,19.8,20.1,274095,0
+RGNX.US,D,20230612,000000,20.18,20.785,19.81,19.93,279048,0
+RGNX.US,D,20230613,000000,20.01,20.4162,19.77,20.23,372698,0
+RGNX.US,D,20230614,000000,20.23,20.27,19.49,19.69,363630,0
+RGNX.US,D,20230615,000000,19.51,19.76,18.75,19.65,523180,0
+RGNX.US,D,20230616,000000,20.03,20.065,19.2,19.88,1391536,0
+RGNX.US,D,20230620,000000,19.88,20.67,19.64,20.28,517207,0
+RGNX.US,D,20230621,000000,20.28,20.3186,18.89,19.33,346454,0
+RGNX.US,D,20230622,000000,19.16,19.745,18.81,19.32,366291,0
+RGNX.US,D,20230623,000000,19.06,19.4363,18.62,18.9,395457,0
+RGNX.US,D,20230626,000000,18.825,18.955,18.4,18.42,333103,0
+RGNX.US,D,20230627,000000,18.47,19.83,18.23,19.69,350976,0
+RGNX.US,D,20230628,000000,19.79,20.76,19.48,20.39,525294,0
+RGNX.US,D,20230629,000000,20.34,20.4856,19.69,19.83,375045,0
+RGNX.US,D,20230630,000000,20.12,20.3,19.65,19.99,453180,0
+RGNX.US,D,20230703,000000,19.83,20.145,19.71,19.99,151928,0
+RGNX.US,D,20230705,000000,20.06,20.06,18.7,19.18,337683,0
+RGNX.US,D,20230706,000000,18.82,19.5,18.45,19.42,302411,0
+RGNX.US,D,20230707,000000,19.5,19.97,19.01,19.47,262770,0
+RGNX.US,D,20230710,000000,19.4,20.31,19.35,19.74,665183,0
+RGNX.US,D,20230711,000000,19.88,20.38,19.3319,19.83,559670,0
+RGNX.US,D,20230712,000000,20.23,20.23,19.2,19.31,345117,0
+RGNX.US,D,20230713,000000,19.38,19.38,18.88,19.07,382708,0
+RGNX.US,D,20230714,000000,19.14,19.14,18.55,18.86,240364,0
+RGNX.US,D,20230717,000000,18.84,19.4,18.59,18.61,194821,0
+RGNX.US,D,20230718,000000,18.59,18.97,18.26,18.32,240469,0
+RGNX.US,D,20230719,000000,18.47,19.0299,18.3,18.33,239416,0
+RGNX.US,D,20230720,000000,18.15,18.28,17.67,18.03,243975,0
+RGNX.US,D,20230721,000000,18.24,18.37,17.85,18.27,201268,0
+RGNX.US,D,20230724,000000,18.21,18.35,17.76,18.05,245525,0
+RGNX.US,D,20230725,000000,17.95,18.15,17.7,17.73,215120,0
+RGNX.US,D,20230726,000000,17.69,18.22,17.555,18.19,258890,0
+RGNX.US,D,20230727,000000,18.28,18.33,17.86,18.01,217283,0
+RGNX.US,D,20230728,000000,18.27,18.89,18.17,18.81,270336,0
+RGNX.US,D,20230731,000000,18.89,19.235,18.71,19,281439,0
+RGNX.US,D,20230801,000000,19.32,19.78,18.755,19.15,447989,0
+RGNX.US,D,20230802,000000,19.05,19.365,18.83,18.9,377372,0
+RGNX.US,D,20230803,000000,17.54,19.34,17.33,17.48,797422,0
+RGNX.US,D,20230804,000000,17.51,18.23,17.43,17.7,407276,0
+RGNX.US,D,20230807,000000,17.84,18.13,17.26,17.55,419391,0
+RGNX.US,D,20230808,000000,17.67,17.87,17.345,17.85,354578,0
+RGNX.US,D,20230809,000000,17.87,18.51,17.84,18.1,322078,0
+RGNX.US,D,20230810,000000,18.14,18.44,17.92,17.97,227687,0
+RGNX.US,D,20230811,000000,17.83,18.17,17.805,17.9,179680,0
+RGNX.US,D,20230814,000000,17.68,18.34,17.18,18.24,268917,0
+RGNX.US,D,20230815,000000,18.18,18.55,17.88,18.03,230643,0
+RGNX.US,D,20230816,000000,17.97,18.38,17.5157,18,357322,0
+RGNX.US,D,20230817,000000,18.1,18.225,17.6,17.69,269821,0
+RGNX.US,D,20230818,000000,17.48,17.99,17.294,17.65,439458,0
+RGNX.US,D,20230821,000000,17.65,18.5,17.23,18.13,322189,0
+RGNX.US,D,20230822,000000,18.19,18.53,17.785,18.01,389266,0
+RGNX.US,D,20230823,000000,18.03,18.38,17.85,17.98,250024,0
+RGNX.US,D,20230824,000000,17.96,18,17.51,17.9,289717,0
+RGNX.US,D,20230825,000000,17.94,18.21,17.53,18.15,267788,0
+RGNX.US,D,20230828,000000,18.23,18.52,18.01,18.41,222870,0
+RGNX.US,D,20230829,000000,18.41,19.04,18.35,18.39,336294,0
+RGNX.US,D,20230830,000000,18.24,18.485,18.09,18.42,242296,0
+RGNX.US,D,20230831,000000,18.39,18.5,17.67,17.7,415002,0
+RGNX.US,D,20230901,000000,17.81,18.19,17.81,18.13,223661,0
+RGNX.US,D,20230905,000000,18.07,18.19,17.36,17.44,393173,0
+RGNX.US,D,20230906,000000,17.41,17.83,17.225,17.67,251504,0
+RGNX.US,D,20230907,000000,17.48,17.64,17.25,17.37,238596,0
+RGNX.US,D,20230908,000000,17.36,17.4799,17.0901,17.23,291223,0
+RGNX.US,D,20230911,000000,17.17,17.47,16.93,17.31,286343,0
+RGNX.US,D,20230912,000000,17.24,17.512,17.1,17.32,330366,0
+RGNX.US,D,20230913,000000,17.35,18.255,17.28,18.02,510898,0
+RGNX.US,D,20230914,000000,17.85,18.18,17.84,18.08,300268,0
+RGNX.US,D,20230915,000000,18.18,18.36,17.61,17.78,925362,0
+RGNX.US,D,20230918,000000,17.95,18.16,17.65,17.81,341849,0
+RGNX.US,D,20230919,000000,17.79,17.92,17.58,17.9,226685,0
+RGNX.US,D,20230920,000000,17.92,18.04,17.555,17.57,221620,0
+RGNX.US,D,20230921,000000,17.42,17.92,17.16,17.62,272468,0
+RGNX.US,D,20230922,000000,17.62,17.62,17.1,17.11,363971,0
+RGNX.US,D,20230925,000000,17.01,17.132,16.61,16.88,266860,0
+RGNX.US,D,20230926,000000,16.94,17.53,16.74,17.17,500825,0
+RGNX.US,D,20230927,000000,17.23,17.86,17.21,17.6,342196,0
+RGNX.US,D,20230928,000000,17.54,17.8,17.21,17.68,405576,0
+RGNX.US,D,20230929,000000,17.74,17.84,16.135,16.46,613928,0
+RGNX.US,D,20231002,000000,16.46,16.46,15.68,16.07,629633,0
+RGNX.US,D,20231003,000000,15.98,16.66,15.7,16.5,468075,0
+RGNX.US,D,20231004,000000,16.84,17.01,15.14,15.16,600485,0
+RGNX.US,D,20231005,000000,15.04,16.18,14.9,15.83,570353,0
+RGNX.US,D,20231006,000000,15.87,16.08,15.44,15.89,358802,0
+RGNX.US,D,20231009,000000,15.73,16.2,15.425,16.07,344865,0
+RGNX.US,D,20231010,000000,16.06,17.06,16.06,16.82,314405,0
+RGNX.US,D,20231011,000000,16.8,17.15,16.61,16.81,228737,0
+RGNX.US,D,20231012,000000,16.8,16.82,15.9,15.91,421712,0
+RGNX.US,D,20231013,000000,15.95,16.21,15.775,16.09,310511,0
+RGNX.US,D,20231016,000000,16.15,16.47,15.85,16.25,289575,0
+RGNX.US,D,20231017,000000,16.1,16.805,16.1,16.51,405176,0
+RGNX.US,D,20231018,000000,16.36,16.545,15.87,15.98,423612,0
+RGNX.US,D,20231019,000000,16.06,16.34,15.85,15.91,468534,0
+RGNX.US,D,20231020,000000,15.99,16.3,15.795,16.16,365608,0
+RGNX.US,D,20231023,000000,15.99,16.125,15.55,15.57,465600,0
+RGNX.US,D,20231024,000000,15.75,16.24,15.72,15.91,269398,0
+RGNX.US,D,20231025,000000,15.73,15.955,15.49,15.57,217700,0
+RGNX.US,D,20231026,000000,15.59,15.83,15.27,15.35,416290,0
+RGNX.US,D,20231027,000000,15.42,15.42,14.33,14.38,366853,0
+RGNX.US,D,20231030,000000,14.57,14.86,14.32,14.37,362414,0
+RGNX.US,D,20231031,000000,13.6,13.6,12.82,12.89,975345,0
+RGNX.US,D,20231101,000000,13.26,14.23,12.8501,14.19,694047,0
+RGNX.US,D,20231102,000000,14.18,14.44,13.5718,14.19,501537,0
+RGNX.US,D,20231103,000000,14.36,15.44,14.36,15.33,589341,0
+RGNX.US,D,20231106,000000,15.52,15.89,15.01,15.79,450311,0
+RGNX.US,D,20231107,000000,15.86,16.485,15.71,16.44,724517,0
+RGNX.US,D,20231108,000000,16.5,16.84,16.01,16.41,577605,0
+RGNX.US,D,20231109,000000,17.04,17.73,16.49,16.81,961299,0
+RGNX.US,D,20231110,000000,17.04,18.24,16.74,17.84,878751,0
+RGNX.US,D,20231113,000000,17.8,17.91,17.33,17.74,1058351,0
+RGNX.US,D,20231114,000000,18.54,19.155,18.45,19.05,830464,0
+RGNX.US,D,20231115,000000,18.98,19.54,18.98,19.14,595823,0
+RGNX.US,D,20231116,000000,19.11,19.24,18.66,18.86,588012,0
+RGNX.US,D,20231117,000000,18.95,19.53,18.65,19.49,462915,0
+RGNX.US,D,20231120,000000,19.65,20.88,19.57,20.03,606632,0
+RGNX.US,D,20231121,000000,19.78,20.23,19.54,19.9,358895,0
+RGNX.US,D,20231122,000000,20.19,20.235,18.97,19.13,262457,0
+RGNX.US,D,20231124,000000,19.18,19.63,19.14,19.5,115215,0
+RGNX.US,D,20231127,000000,19.45,19.45,18.63,19.19,279638,0
+RGNX.US,D,20231128,000000,19.17,19.36,18.74,19.22,196846,0
+RGNX.US,D,20231129,000000,19.3,19.885,18.55,18.61,553578,0
+RGNX.US,D,20231130,000000,18.78,20,18.5,19.52,619001,0
+RGNX.US,D,20231201,000000,19.45,19.82,19.0911,19.67,378666,0
+RGNX.US,D,20231204,000000,19.66,20.275,19.5,20.01,430648,0
+RGNX.US,D,20231205,000000,19.83,19.92,19.51,19.62,296088,0
+RGNX.US,D,20231206,000000,19.82,20.135,19.57,19.78,239175,0
+RGNX.US,D,20231207,000000,19.78,20.64,19.75,20.6,410947,0
+RGNX.US,D,20231208,000000,20.59,20.59,19.57,19.58,228265,0
+RGNX.US,D,20231211,000000,19.67,19.67,19.02,19.39,204124,0
+RGNX.US,D,20231212,000000,19.28,19.31,18.2,19.14,434641,0
+RGNX.US,D,20231213,000000,19.01,20.3,18.75,20.15,426994,0
+RGNX.US,D,20231214,000000,20.6,21.38,20.48,20.82,612650,0
+RGNX.US,D,20231215,000000,20.82,21.34,19.74,19.96,1217213,0
+RGNX.US,D,20231218,000000,20.11,20.27,19.44,19.51,327525,0
+RGNX.US,D,20231219,000000,19.77,20.19,19.18,19.61,381912,0
+RGNX.US,D,20231220,000000,19.55,19.55,18.25,18.3,545634,0
+RGNX.US,D,20231221,000000,18.6,19.0258,18.38,18.45,396403,0
+RGNX.US,D,20231222,000000,18.71,19.21,18.16,18.62,1295342,0
+RGNX.US,D,20231226,000000,18.9,19.2,18.7,18.75,509863,0
+RGNX.US,D,20231227,000000,18.78,19.09,18.29,18.87,569357,0
+RGNX.US,D,20231228,000000,18.89,19.04,18.02,18.54,480912,0
+RGNX.US,D,20231229,000000,18.54,18.54,17.73,17.95,619576,0
+RGNX.US,D,20240102,000000,17.76,18.69,17.6,18.34,301631,0
+RGNX.US,D,20240103,000000,18.38,18.38,17.03,17.3,1285883,0
+RGNX.US,D,20240104,000000,17.34,17.69,17.02,17.4,628500,0
+RGNX.US,D,20240105,000000,17.1,17.67,16.44,16.45,490046,0
+RGNX.US,D,20240108,000000,16.03,16.03,12.76,14.44,1732079,0
+RGNX.US,D,20240109,000000,14.24,14.86,13.9,14.67,805178,0
+RGNX.US,D,20240110,000000,14.6,15,14.435,14.87,539305,0
+RGNX.US,D,20240111,000000,14.66,14.88,14.17,14.57,679260,0
+RGNX.US,D,20240112,000000,14.8,15.38,14.745,15.13,497572,0
+RGNX.US,D,20240116,000000,14.97,15.94,14.52,15.27,893386,0
+RGNX.US,D,20240117,000000,15.25,15.25,13.9936,14.16,488123,0
+RGNX.US,D,20240118,000000,14.17,14.188,13.68,13.77,406286,0
+RGNX.US,D,20240119,000000,13.79,13.879,13.45,13.71,326542,0
+RGNX.US,D,20240122,000000,13.68,14.2,13.505,14.2,503050,0
+RGNX.US,D,20240123,000000,14.47,15.08,14.055,14.19,330154,0
+RGNX.US,D,20240124,000000,14.41,14.4997,13.92,13.99,318520,0
+RGNX.US,D,20240125,000000,14.15,14.38,13.195,13.26,351461,0
+RGNX.US,D,20240126,000000,13.43,13.57,12.65,12.72,264980,0
+RGNX.US,D,20240129,000000,12.7,13.08,12.43,12.97,525543,0
+RGNX.US,D,20240130,000000,12.85,12.85,12.07,12.17,1103075,0
+RGNX.US,D,20240131,000000,12.24,12.85,12.23,12.32,585589,0
+RGNX.US,D,20240201,000000,12.33,12.82,12.06,12.68,617783,0
+RGNX.US,D,20240202,000000,12.45,12.68,11.83,12.24,467795,0
+RGNX.US,D,20240205,000000,12.06,12.415,11.89,12.32,407439,0
+RGNX.US,D,20240206,000000,12.26,13.09,12.05,13.05,302113,0
+RGNX.US,D,20240207,000000,13.51,15.49,13.51,14.57,1842469,0
+RGNX.US,D,20240208,000000,14.55,16.38,14.125,16.29,1073309,0
+RGNX.US,D,20240209,000000,16.87,18.1,16.02,16.21,1898709,0
+RGNX.US,D,20240212,000000,16.29,17.81,16.29,17.36,745603,0
+RGNX.US,D,20240213,000000,16.57,16.75,15.81,16.04,757724,0
+RGNX.US,D,20240214,000000,16.4,17.27,15.78,16.79,573822,0
+RGNX.US,D,20240215,000000,16.92,18.64,16.92,18.45,774078,0
+RGNX.US,D,20240216,000000,18.36,20.34,18.2245,18.83,1035838,0
+RGNX.US,D,20240220,000000,18.68,19.795,18.2711,18.54,385709,0
+RGNX.US,D,20240221,000000,18.84,18.9,17.85,18.4,340322,0
+RGNX.US,D,20240222,000000,18.41,18.985,17.94,18.17,648754,0
+RGNX.US,D,20240223,000000,18.21,18.43,17.19,17.41,698174,0
+RGNX.US,D,20240226,000000,17.48,18.77,17.465,18.34,747541,0
+RGNX.US,D,20240227,000000,18.61,20.28,18.61,20.02,1003965,0
+RGNX.US,D,20240228,000000,19.01,20.04,18.33,19.9,1068092,0
+RGNX.US,D,20240229,000000,20.39,20.48,17.12,17.44,1080512,0
+RGNX.US,D,20240301,000000,17.86,21.69,17.86,21.19,1508382,0
+RGNX.US,D,20240304,000000,21.64,21.785,20.125,21.36,895357,0
+RGNX.US,D,20240305,000000,28.36,28.8,22.06,24.61,2805568,0
+RGNX.US,D,20240306,000000,26.74,27.16,23.24,24,1235289,0
+RGNX.US,D,20240307,000000,23.38,23.7,23,23.23,2173369,0
+RGNX.US,D,20240308,000000,24.24,24.26,22.3001,22.75,1559938,0
+RGNX.US,D,20240311,000000,22.91,23.565,22.55,22.85,675641,0
+RGNX.US,D,20240312,000000,22.93,23.325,21.62,21.98,1350108,0
+RGNX.US,D,20240313,000000,21.93,23.07,21.9,22.47,518724,0
+RGNX.US,D,20240314,000000,22.33,22.51,21.55,21.85,519737,0
+RGNX.US,D,20240315,000000,21.73,22.84,21.73,22.19,1373469,0
+RGNX.US,D,20240318,000000,22.13,22.609,21.25,22.33,523344,0
+RGNX.US,D,20240319,000000,22.26,22.96,21.99,22.39,768874,0
+RGNX.US,D,20240320,000000,22.43,22.98,21.84,22.51,619750,0
+RGNX.US,D,20240321,000000,22.71,23.14,21.9601,22.5,713092,0
+RGNX.US,D,20240322,000000,22.49,22.84,21.75,21.78,279146,0
+RGNX.US,D,20240325,000000,21.81,22.25,21.13,21.59,302600,0
+RGNX.US,D,20240326,000000,21.88,22.31,21.47,21.67,345696,0
+RGNX.US,D,20240327,000000,21.79,22.3838,21.4273,22.18,561385,0
+RGNX.US,D,20240328,000000,22.33,22.42,20.94,21.07,487057,0
+RGNX.US,D,20240401,000000,21.08,21.57,20.65,21.53,536571,0
+RGNX.US,D,20240402,000000,21.17,21.19,20.16,20.29,547641,0
+RGNX.US,D,20240403,000000,20.02,20.6499,19.82,20.25,540244,0
+RGNX.US,D,20240404,000000,20.32,20.77,19.06,19.15,714130,0
+RGNX.US,D,20240405,000000,18.94,19.875,18.6,19.17,424739,0
+RGNX.US,D,20240408,000000,19.22,19.42,18.79,19.19,288378,0
+RGNX.US,D,20240409,000000,19.2,19.77,18.73,19.01,266157,0
+RGNX.US,D,20240410,000000,18.14,19.09,18.14,18.85,606178,0
+RGNX.US,D,20240411,000000,19.12,19.12,18.48,19.02,362281,0
+RGNX.US,D,20240412,000000,19.02,19.38,17.63,18.09,542760,0
+RGNX.US,D,20240415,000000,18.07,18.65,17.82,18.02,346015,0
+RGNX.US,D,20240416,000000,17.83,18.24,17.48,17.5,295968,0
+RGNX.US,D,20240417,000000,17.59,17.99,16.99,17.03,413623,0
+RGNX.US,D,20240418,000000,16.75,16.815,16.05,16.11,560518,0
+RGNX.US,D,20240419,000000,16.01,16.2597,15.32,15.69,572739,0
+RGNX.US,D,20240422,000000,15.89,16.1,15.18,15.64,437246,0
+RGNX.US,D,20240423,000000,15.67,16.28,15.52,15.9,360158,0
+RGNX.US,D,20240424,000000,15.96,16.66,15.6,16.04,425390,0
+RGNX.US,D,20240425,000000,15.8,16.16,15.29,16.06,604238,0
+RGNX.US,D,20240426,000000,16.2,16.45,15.72,16.19,305658,0
+RGNX.US,D,20240429,000000,16.24,16.8,15.95,16.05,294305,0
+RGNX.US,D,20240430,000000,15.79,16.01,15.33,15.35,364815,0
+RGNX.US,D,20240501,000000,15.43,17.005,15.27,16.2,482307,0
+RGNX.US,D,20240502,000000,16.33,16.79,16.025,16.64,389117,0
+RGNX.US,D,20240503,000000,17.24,17.52,16.68,16.83,239865,0
+RGNX.US,D,20240506,000000,16.9,17.03,16.53,16.87,224712,0
+RGNX.US,D,20240507,000000,16.93,17.15,16.31,16.96,402106,0
+RGNX.US,D,20240508,000000,16.7,17.35,16.195,16.67,326247,0
+RGNX.US,D,20240509,000000,16.55,16.64,15.56,15.68,498760,0
+RGNX.US,D,20240510,000000,15.96,16.42,14.87,15.44,420232,0
+RGNX.US,D,20240513,000000,15.72,16.32,15.42,15.74,483961,0
+RGNX.US,D,20240514,000000,15.89,16.26,15.58,15.8,369317,0
+RGNX.US,D,20240515,000000,16.28,16.85,16.01,16.23,401011,0
+RGNX.US,D,20240516,000000,16.26,16.26,15.8,16.01,380728,0
+RGNX.US,D,20240517,000000,15.95,16.02,15.59,15.99,312676,0
+RGNX.US,D,20240520,000000,16.14,16.25,15.77,15.87,303535,0
+RGNX.US,D,20240521,000000,15.77,15.93,15.1,15.33,472869,0
+RGNX.US,D,20240522,000000,15.35,16.01,15.185,15.47,369476,0
+RGNX.US,D,20240523,000000,15.52,15.91,14.76,14.96,555843,0
+RGNX.US,D,20240524,000000,15.09,15.34,14.865,14.92,309684,0
+RGNX.US,D,20240528,000000,15.1,15.39,14.66,14.96,270479,0
+RGNX.US,D,20240529,000000,14.72,14.82,14.08,14.11,328943,0
+RGNX.US,D,20240530,000000,14.21,14.5,14.09,14.35,582425,0
+RGNX.US,D,20240531,000000,14.48,14.85,14.21,14.35,424738,0
+RGNX.US,D,20240603,000000,14.54,14.95,14.23,14.76,355505,0
+RGNX.US,D,20240604,000000,14.64,14.69,14.26,14.32,303022,0
+RGNX.US,D,20240605,000000,14.45,14.77,14.285,14.52,258573,0
+RGNX.US,D,20240606,000000,14.6,14.73,13.73,13.76,397412,0
+RGNX.US,D,20240607,000000,14,14.27,13.95,14.08,330010,0
+RGNX.US,D,20240610,000000,13.9,13.98,13.22,13.71,674362,0
+RGNX.US,D,20240611,000000,13.56,14.01,13.43,13.58,454021,0
+RGNX.US,D,20240612,000000,13.74,13.84,12.7,13.15,957990,0
+RGNX.US,D,20240613,000000,13.15,13.61,12.63,13.08,637766,0
+RGNX.US,D,20240614,000000,12.9,12.95,12.36,12.41,531378,0
+RGNX.US,D,20240617,000000,12.33,12.33,11.56,11.64,641401,0
+RGNX.US,D,20240618,000000,11.77,12.275,11.62,12.21,860332,0
+RGNX.US,D,20240620,000000,12.2,12.2024,11.43,11.88,1816582,0
+RGNX.US,D,20240621,000000,12.25,12.79,11.86,12.02,2109856,0
+RGNX.US,D,20240624,000000,12.06,13.04,11.97,12.79,954330,0
+RGNX.US,D,20240625,000000,12.61,12.77,12.32,12.32,529461,0
+RGNX.US,D,20240626,000000,12.22,12.22,11.38,11.51,499564,0
+RGNX.US,D,20240627,000000,11.55,11.9,11.33,11.63,489060,0
+RGNX.US,D,20240628,000000,11.63,12,11.43,11.7,1563503,0
+RGNX.US,D,20240701,000000,11.68,11.83,10.98,11.07,530761,0
+RGNX.US,D,20240702,000000,11.02,11.0699,10.72,10.75,507889,0
+RGNX.US,D,20240703,000000,10.7,11.07,10.5,10.82,326847,0
+RGNX.US,D,20240705,000000,10.92,10.95,10.53,10.9,417514,0
+RGNX.US,D,20240708,000000,11.05,11.28,10.49,10.63,538603,0
+RGNX.US,D,20240709,000000,10.6,10.8538,10.53,10.59,365285,0
+RGNX.US,D,20240710,000000,10.66,10.92,10.55,10.74,350416,0
+RGNX.US,D,20240711,000000,11.3,13.05,11.105,12.71,1405418,0
+RGNX.US,D,20240712,000000,12.86,13.42,12.46,12.77,747280,0
+RGNX.US,D,20240715,000000,12.9,13.0299,12.625,12.87,480405,0
+RGNX.US,D,20240716,000000,13.05,13.76,12.87,13.56,440566,0
+RGNX.US,D,20240717,000000,13.42,13.81,12.79,13.28,552279,0
+RGNX.US,D,20240718,000000,13.24,13.53,12.68,12.85,499882,0
+RGNX.US,D,20240719,000000,12.85,13.14,12.38,12.58,423413,0
+RGNX.US,D,20240722,000000,12.73,12.829,12.12,12.77,401289,0
+RGNX.US,D,20240723,000000,12.68,13.69,12.35,13.5,545256,0
+RGNX.US,D,20240724,000000,13.26,13.85,13.26,13.64,383778,0
+RGNX.US,D,20240725,000000,13.69,14.82,13.215,14.39,611009,0
+RGNX.US,D,20240726,000000,14.76,14.77,14.16,14.33,318487,0
+RGNX.US,D,20240729,000000,15.23,15.36,14.11,14.35,845696,0
+RGNX.US,D,20240730,000000,14.38,14.975,14.03,14.29,650022,0
+RGNX.US,D,20240731,000000,14.3,14.92,13.69,14.25,476003,0
+RGNX.US,D,20240801,000000,14.7,15.02,13.12,13.31,1053507,0
+RGNX.US,D,20240802,000000,12.32,13.18,11.53,13.04,739151,0
+RGNX.US,D,20240805,000000,12.29,12.66,11.8,12.51,661402,0
+RGNX.US,D,20240806,000000,12.52,13.21,12.15,12.69,557598,0
+RGNX.US,D,20240807,000000,13.11,13.11,12,12.04,514679,0
+RGNX.US,D,20240808,000000,12.1,12.195,11.65,11.89,546050,0
+RGNX.US,D,20240809,000000,11.89,12.08,11.65,11.68,356764,0
+RGNX.US,D,20240812,000000,11.64,12.05,11.4,11.95,412278,0
+RGNX.US,D,20240813,000000,12.09,12.425,11.92,12.31,254008,0
+RGNX.US,D,20240814,000000,12.33,12.625,11.77,11.93,253183,0
+RGNX.US,D,20240815,000000,12.12,12.68,12.07,12.41,320685,0
+RGNX.US,D,20240816,000000,12.39,12.57,12.12,12.25,320858,0
+RGNX.US,D,20240819,000000,12.25,12.6,12.08,12.48,375033,0
+RGNX.US,D,20240820,000000,12.41,12.51,11.76,11.87,281821,0
+RGNX.US,D,20240821,000000,11.98,12.4,11.9399,12.21,355178,0
+RGNX.US,D,20240822,000000,12.21,12.21,11.61,11.66,298416,0
+RGNX.US,D,20240823,000000,11.72,12.26,11.4401,12.13,359992,0
+RGNX.US,D,20240826,000000,12.28,12.41,12.01,12.11,293198,0
+RGNX.US,D,20240827,000000,12,12.23,11.56,11.61,225825,0
+RGNX.US,D,20240828,000000,11.55,11.78,11.22,11.76,396876,0
+RGNX.US,D,20240829,000000,11.93,12.37,11.87,12,324600,0
+RGNX.US,D,20240830,000000,12.11,12.36,11.98,12.22,296676,0
+RGNX.US,D,20240903,000000,12.17,12.63,11.165,11.34,796959,0
+RGNX.US,D,20240904,000000,11.25,11.63,11.1,11.28,346806,0
+RGNX.US,D,20240905,000000,11.24,11.47,11.08,11.38,606431,0
+RGNX.US,D,20240906,000000,11.44,11.64,11.1644,11.48,365010,0
+RGNX.US,D,20240909,000000,11.48,11.78,11.27,11.4,471014,0
+RGNX.US,D,20240910,000000,11.42,11.83,11.23,11.79,257097,0
+RGNX.US,D,20240911,000000,11.67,12.75,11.555,12.71,324415,0
+RGNX.US,D,20240912,000000,12.69,12.768,12.02,12.18,373314,0
+RGNX.US,D,20240913,000000,12.28,12.97,12.19,12.84,325354,0
+RGNX.US,D,20240916,000000,12.88,12.88,12.3,12.74,476423,0
+RGNX.US,D,20240917,000000,12.74,13.48,12.561,12.95,765297,0
+RGNX.US,D,20240918,000000,13.01,13.01,12.29,12.53,605184,0
+RGNX.US,D,20240919,000000,12.99,13.15,12.42,12.5,738882,0
+RGNX.US,D,20240920,000000,12.37,12.47,11.56,11.69,1418608,0
+RGNX.US,D,20240923,000000,11.73,11.95,11.53,11.67,603545,0
+RGNX.US,D,20240924,000000,11.79,11.89,11.16,11.21,692482,0
+RGNX.US,D,20240925,000000,11.27,11.41,10.82,10.83,537183,0
+RGNX.US,D,20240926,000000,11.04,11.07,10.5,10.68,541797,0
+RGNX.US,D,20240927,000000,10.87,11.23,10.79,10.8,417036,0
+RGNX.US,D,20240930,000000,10.81,10.95,10.14,10.49,682310,0
+RGNX.US,D,20241001,000000,10.35,10.495,9.93,10.21,1024367,0
+RGNX.US,D,20241002,000000,10.19,10.335,9.9,9.92,749428,0
+RGNX.US,D,20241003,000000,9.76,9.77,9.29,9.35,643955,0
+RGNX.US,D,20241004,000000,9.45,9.81,9.4,9.72,446711,0
+RGNX.US,D,20241007,000000,9.75,9.89,9.37,9.52,333639,0
+RGNX.US,D,20241008,000000,9.5,9.94,9.35,9.56,445695,0
+RGNX.US,D,20241009,000000,9.58,9.6,9.15,9.24,392048,0
+RGNX.US,D,20241010,000000,9.25,9.3596,9.11,9.29,448055,0
+RGNX.US,D,20241011,000000,9.27,10.05,9.2259,9.89,520992,0
+RGNX.US,D,20241014,000000,9.89,10.28,9.85,10.2,423279,0
+RGNX.US,D,20241015,000000,10.2,10.43,9.9366,10.3,407315,0
+RGNX.US,D,20241016,000000,10.3,11.17,10.3,10.75,454956,0
+RGNX.US,D,20241017,000000,10.95,10.9999,10.37,10.6,372981,0
+RGNX.US,D,20241018,000000,10.67,11.18,10.67,11.1,437020,0
+RGNX.US,D,20241021,000000,10.99,11.23,10.28,10.37,765207,0
+RGNX.US,D,20241022,000000,10.27,10.32,9.41,9.59,486799,0
+RGNX.US,D,20241023,000000,9.54,9.81,9.45,9.74,490296,0
+RGNX.US,D,20241024,000000,9.87,9.87,9.4,9.58,369899,0
+RGNX.US,D,20241025,000000,9.67,9.84,9.305,9.35,394841,0
+RGNX.US,D,20241028,000000,9.5,9.745,9.26,9.38,437604,0
+RGNX.US,D,20241029,000000,9.36,9.46,8.9,9.06,427260,0
+RGNX.US,D,20241030,000000,8.93,9.27,8.815,8.84,395989,0
+RGNX.US,D,20241031,000000,8.8,8.9847,8.565,8.59,502230,0
+RGNX.US,D,20241101,000000,8.72,8.88,8.535,8.79,476799,0
+RGNX.US,D,20241104,000000,8.84,8.89,8.55,8.76,369384,0
+RGNX.US,D,20241105,000000,8.7,8.97,8.58,8.92,364491,0
+RGNX.US,D,20241106,000000,9.27,9.45,8.95,9.43,669004,0
+RGNX.US,D,20241107,000000,10.2,11.62,10,11.19,1737188,0
+RGNX.US,D,20241108,000000,11.22,11.7,10.76,11.16,1085436,0
+RGNX.US,D,20241111,000000,11.29,12.22,11.29,11.56,724338,0
+RGNX.US,D,20241112,000000,11.3,11.41,10.49,10.49,674770,0
+RGNX.US,D,20241113,000000,10.7,10.73,10.2376,10.67,572158,0
+RGNX.US,D,20241114,000000,10.73,12.1099,10.73,11.14,1248835,0
+RGNX.US,D,20241115,000000,11.56,11.63,9.58,9.63,1284779,0
+RGNX.US,D,20241118,000000,11.11,11.38,9.93,10.15,3073689,0
+RGNX.US,D,20241119,000000,9.92,9.94,8.865,9.56,2029754,0
+RGNX.US,D,20241120,000000,9.56,9.8,9.01,9.63,806144,0
+RGNX.US,D,20241121,000000,9.38,9.7,9.08,9.18,699728,0
+RGNX.US,D,20241122,000000,9.15,9.82,9,9.59,684381,0
+RGNX.US,D,20241125,000000,9.82,10.2,9.57,9.58,766302,0
+RGNX.US,D,20241126,000000,9.5,9.77,9.4,9.55,624377,0
+RGNX.US,D,20241127,000000,9.6,10.2,9.39,10.01,631700,0
+RGNX.US,D,20241129,000000,10.01,10.22,9.82,9.92,263674,0
+RGNX.US,D,20241202,000000,9.89,10.39,9.89,10,897756,0
+RGNX.US,D,20241203,000000,9.84,9.9,9.13,9.3,836550,0
+RGNX.US,D,20241204,000000,9.34,9.455,9.02,9.16,646417,0
+RGNX.US,D,20241205,000000,9.2,9.29,8.44,8.74,1964279,0
+RGNX.US,D,20241206,000000,8.8,9.7,8.59,9.58,1745148,0
+RGNX.US,D,20241209,000000,9.49,10.52,9.49,10.17,2403804,0
+RGNX.US,D,20241210,000000,9.84,10.01,9.135,9.76,2352473,0
+RGNX.US,D,20241211,000000,9.75,9.75,8.96,9.3,934802,0
+RGNX.US,D,20241212,000000,9.22,9.3668,8.45,8.72,1490258,0
+RGNX.US,D,20241213,000000,8.67,8.825,8.26,8.28,1492704,0
+RGNX.US,D,20241216,000000,8.22,8.75,8.06,8.54,1425940,0
+RGNX.US,D,20241217,000000,8.5,8.69,8.28,8.47,1238580,0
+RGNX.US,D,20241218,000000,8.53,8.6,7.54,7.77,1293805,0
+RGNX.US,D,20241219,000000,7.9,8.005,7.38,7.41,1853657,0
+RGNX.US,D,20241220,000000,7.36,7.75,7.21,7.62,10676137,0
+RGNX.US,D,20241223,000000,7.64,7.77,7.15,7.38,1386151,0
+RGNX.US,D,20241224,000000,7.42,7.56,7.245,7.4,344201,0
+RGNX.US,D,20241226,000000,7.35,7.91,7.17,7.87,1107660,0
+RGNX.US,D,20241227,000000,7.83,7.9893,7.3,7.41,1272112,0
+RGNX.US,D,20241230,000000,7.35,7.5,7.2,7.23,1757332,0
+RGNX.US,D,20241231,000000,7.28,7.77,7.14,7.73,1556325,0
+RGNX.US,D,20250102,000000,7.86,8.11,7.67,7.86,1504352,0
+RGNX.US,D,20250103,000000,7.91,8.0168,7.53,7.77,1344364,0
+RGNX.US,D,20250106,000000,7.93,8.49,7.9,8.19,686565,0
+RGNX.US,D,20250107,000000,8.3,8.84,8.2,8.36,1290628,0
+RGNX.US,D,20250108,000000,8.28,8.42,8.01,8.29,1067727,0
+RGNX.US,D,20250110,000000,8.07,8.15,7.48,7.51,1263334,0
+RGNX.US,D,20250113,000000,7.4,7.7,6.56,6.95,1193948,0
+RGNX.US,D,20250114,000000,7.17,7.48,6.78,7.05,4006570,0
+RGNX.US,D,20250115,000000,7.4,7.7,7.17,7.44,1619322,0
+RGNX.US,D,20250116,000000,7.45,7.45,6.975,7.15,1050917,0
+RGNX.US,D,20250117,000000,7.27,7.435,7.1825,7.37,681027,0
+RGNX.US,D,20250121,000000,7.41,7.58,7.28,7.57,742938,0
+RGNX.US,D,20250122,000000,7.53,7.86,7.34,7.85,1025575,0
+RGNX.US,D,20250123,000000,7.69,8.05,7.4,7.95,1026932,0
+RGNX.US,D,20250124,000000,7.95,8.01,7.46,7.88,549035,0
+RGNX.US,D,20250127,000000,7.85,8.25,7.51,7.67,724311,0
+RGNX.US,D,20250128,000000,7.68,7.7,7.23,7.6,518938,0
+RGNX.US,D,20250129,000000,7.58,7.715,7.372,7.52,451091,0
+RGNX.US,D,20250130,000000,7.65,8.085,7.57,7.9,622786,0
+RGNX.US,D,20250131,000000,7.95,8.63,7.68,8.07,1553452,0
+RGNX.US,D,20250203,000000,7.77,8.03,7.51,7.82,1022224,0
+RGNX.US,D,20250204,000000,7.86,8.49,7.82,8.43,631068,0
+RGNX.US,D,20250205,000000,8.42,8.69,8.33,8.43,631468,0
+RGNX.US,D,20250206,000000,8.48,8.7451,8.37,8.43,624320,0
+RGNX.US,D,20250207,000000,8.55,8.66,8.2,8.21,541056,0
+RGNX.US,D,20250210,000000,8.28,8.38,7.76,7.89,625874,0
+RGNX.US,D,20250211,000000,7.41,7.51,7.07,7.33,973626,0
+RGNX.US,D,20250212,000000,7.3,7.3,6.915,7.2,774091,0
+RGNX.US,D,20250213,000000,7.28,7.33,7.01,7.32,625860,0
+RGNX.US,D,20250214,000000,7.25,7.76,7.23,7.3,700891,0
+RGNX.US,D,20250218,000000,7.3,7.79,7.3,7.58,741043,0
+RGNX.US,D,20250219,000000,7.45,7.72,7.37,7.46,481656,0
+RGNX.US,D,20250220,000000,7.38,7.585,7.32,7.36,548522,0
+RGNX.US,D,20250221,000000,7.48,7.56,7.22,7.27,632908,0
+RGNX.US,D,20250224,000000,7.26,7.29,6.8503,6.93,665334,0
+RGNX.US,D,20250225,000000,6.87,6.87,6.44,6.72,1097676,0
+RGNX.US,D,20250226,000000,6.83,6.86,6.56,6.67,671620,0
+RGNX.US,D,20250227,000000,6.66,6.84,6.5401,6.6,583500,0
+RGNX.US,D,20250228,000000,6.5,6.67,6.34,6.57,1402191,0
+RGNX.US,D,20250303,000000,6.57,6.64,5.91,5.92,1046317,0
+RGNX.US,D,20250304,000000,5.78,5.97,5.62,5.92,1196026,0
+RGNX.US,D,20250305,000000,5.93,6.275,5.855,6.25,1199491,0
+RGNX.US,D,20250306,000000,6.08,6.55,6.08,6.45,617095,0
+RGNX.US,D,20250307,000000,6.42,6.58,6.23,6.34,745774,0
+RGNX.US,D,20250310,000000,6.2,6.33,5.955,6.01,611367,0
+RGNX.US,D,20250311,000000,6.13,6.13,5.66,6.11,823881,0
+RGNX.US,D,20250312,000000,6.17,6.78,5.98,6.67,844662,0
+RGNX.US,D,20250313,000000,6.65,6.88,6.41,6.55,737858,0
+RGNX.US,D,20250314,000000,7.07,7.82,6.62,6.72,1600595,0
+RGNX.US,D,20250317,000000,6.71,7.21,6.45,7,945552,0
+RGNX.US,D,20250318,000000,6.88,7.88,6.8,7.8,1568492,0
+RGNX.US,D,20250319,000000,7.97,9.06,7.83,8.5,2083698,0
+RGNX.US,D,20250320,000000,8.37,8.52,8.05,8.36,991022,0
+RGNX.US,D,20250321,000000,8.22,8.37,7.96,8.24,2493912,0
+RGNX.US,D,20250324,000000,8.34,8.82,8.2601,8.7,780923,0
+RGNX.US,D,20250325,000000,8.6,8.65,8.13,8.21,644314,0
+RGNX.US,D,20250326,000000,8.19,8.31,8.01,8.2,819767,0
+RGNX.US,D,20250327,000000,8.23,8.3542,7.8,7.91,513608,0
+RGNX.US,D,20250328,000000,7.9,7.96,7.6828,7.83,404174,0
+RGNX.US,D,20250331,000000,7.45,7.46,6.774,7.15,1049957,0
+RGNX.US,D,20250401,000000,7.18,7.18,6.609,6.76,1034853,0
+RGNX.US,D,20250402,000000,6.63,7.25,6.57,7.05,704023,0
+RGNX.US,D,20250403,000000,6.55,6.74,6.45,6.67,827952,0
+RGNX.US,D,20250404,000000,6.45,6.545,6.26,6.29,1087625,0
+RGNX.US,D,20250407,000000,5.86,6.1616,5.512,5.93,1172153,0
+RGNX.US,D,20250408,000000,6.08,6.27,5.25,5.31,997404,0
+RGNX.US,D,20250409,000000,5.24,6.02,5.035,5.91,2137298,0
+RGNX.US,D,20250410,000000,5.71,5.7725,5.15,5.41,1548437,0
+RGNX.US,D,20250411,000000,5.43,5.95,5.15,5.89,1224714,0
+RGNX.US,D,20250414,000000,6.02,6.36,5.81,6.33,1241088,0
+RGNX.US,D,20250415,000000,6.31,6.8299,6.2,6.55,978988,0
+RGNX.US,D,20250416,000000,6.39,6.465,6.055,6.16,699695,0
+RGNX.US,D,20250417,000000,6.1,6.308,5.91,5.94,653003,0
+RGNX.US,D,20250421,000000,5.89,6.9,5.85,6.67,1405518,0
+RGNX.US,D,20250422,000000,6.86,7.84,6.72,7.82,1436685,0
+RGNX.US,D,20250423,000000,8.11,9.16,8.09,8.87,1704543,0
+RGNX.US,D,20250424,000000,8.83,9.31,8.52,9.2,838785,0
+RGNX.US,D,20250425,000000,9.1,9.225,8.77,9.15,602829,0
+RGNX.US,D,20250428,000000,9.15,9.37,8.9,9.13,462540,0
+RGNX.US,D,20250429,000000,9.09,9.48,8.96,9.41,709748,0
+RGNX.US,D,20250430,000000,9.18,9.72,9.01,9.61,575386,0
+RGNX.US,D,20250501,000000,9.6,9.93,9.2749,9.83,654049,0
+RGNX.US,D,20250502,000000,9.965,10.59,9.94,10.4,1015835,0
+RGNX.US,D,20250505,000000,10.36,10.4301,9.65,9.76,771015,0
+RGNX.US,D,20250506,000000,9.61,9.735,7.86,7.92,2092968,0
+RGNX.US,D,20250507,000000,7.91,7.935,6.99,7.24,1938978,0
+RGNX.US,D,20250508,000000,7.21,7.379,6.89,7.15,2315222,0
+RGNX.US,D,20250509,000000,7.23,7.78,7.23,7.52,872921,0
+RGNX.US,D,20250512,000000,7.96,8.1971,7.63,7.97,1118237,0
+RGNX.US,D,20250513,000000,7.97,9.02,7.78,8.18,2922895,0
+RGNX.US,D,20250514,000000,8.35,8.77,7.77,8.33,1188391,0
+RGNX.US,D,20250515,000000,8.2,8.7,7.68,8.64,883584,0
+RGNX.US,D,20250516,000000,8.58,9.09,8.42,8.89,825335,0
+RGNX.US,D,20250519,000000,8.66,9.82,8.66,9.79,1001424,0
+RGNX.US,D,20250520,000000,9.65,10.12,9.4014,10,1387841,0
+RGNX.US,D,20250521,000000,9.89,10.44,9.625,9.64,1488602,0
+RGNX.US,D,20250522,000000,9.51,10.22,9.42,9.86,910202,0
+RGNX.US,D,20250523,000000,9.52,9.795,9.4,9.71,645182,0
+RGNX.US,D,20250527,000000,9.6,9.83,8.51,9.07,1679872,0
+RGNX.US,D,20250528,000000,9.05,9.11,8.4501,8.54,1017332,0
+RGNX.US,D,20250529,000000,8.62,9.29,8.43,8.97,1093783,0
+RGNX.US,D,20250530,000000,8.79,8.915,8.22,8.85,830382,0
+RGNX.US,D,20250602,000000,9.15,11,9.15,10.35,2318599,0
+RGNX.US,D,20250603,000000,10.26,10.58,9.745,10.13,1012214,0
+RGNX.US,D,20250604,000000,10.1,10.58,9.92,10.08,690256,0
+RGNX.US,D,20250605,000000,9.72,9.86,7.9504,8.36,2654107,0
+RGNX.US,D,20250606,000000,8.42,9.78,8.3217,9.61,1911511,0
+RGNX.US,D,20250609,000000,9.87,10.06,9.27,9.53,845245,0
+RGNX.US,D,20250610,000000,9.65,10.1308,9.505,9.81,1002409,0
+RGNX.US,D,20250611,000000,10.05,10.6362,10.05,10.2,1007312,0
+RGNX.US,D,20250612,000000,10.07,10.29,9.855,10.2,542997,0
+RGNX.US,D,20250613,000000,9.85,10.26,9.13,9.27,797980,0
+RGNX.US,D,20250616,000000,9.27,9.34,8.76,9.16,1022206,0
+RGNX.US,D,20250617,000000,9.05,9.32,8.62,8.66,671651,0
+RGNX.US,D,20250618,000000,8.6,8.9923,8.41,8.57,998763,0
+RGNX.US,D,20250620,000000,8.67,8.83,8.16,8.43,2549429,0
+RGNX.US,D,20250623,000000,8.36,8.45,7.82,7.86,940414,0
+RGNX.US,D,20250624,000000,7.97,8.61,7.85,8.56,935080,0
+RGNX.US,D,20250625,000000,8.53,8.76,8.2,8.54,651969,0
+RGNX.US,D,20250626,000000,8.6,8.78,8.365,8.75,476287,0
+RGNX.US,D,20250627,000000,8.75,8.99,8.1899,8.39,1185695,0
+RGNX.US,D,20250630,000000,8.41,8.655,8.1,8.21,636467,0
+RGNX.US,D,20250701,000000,8.1,8.5,7.91,8.23,758732,0
+RGNX.US,D,20250702,000000,8.23,8.79,8.14,8.62,871021,0
+RGNX.US,D,20250703,000000,8.63,8.93,8.46,8.74,423944,0
+RGNX.US,D,20250707,000000,8.63,8.7829,8.39,8.43,679975,0
+RGNX.US,D,20250708,000000,8.52,8.83,8.43,8.74,620771,0
+RGNX.US,D,20250709,000000,8.9,9.19,8.65,9.17,552687,0
+RGNX.US,D,20250710,000000,9.19,9.27,8.825,9.06,476348,0
+RGNX.US,D,20250711,000000,8.91,9.11,8.6134,8.68,403298,0
+RGNX.US,D,20250714,000000,8.6,8.8992,8.51,8.7,340328,0
+RGNX.US,D,20250715,000000,8.79,8.84,8.23,8.24,449245,0
+RGNX.US,D,20250716,000000,8.33,8.56,8.28,8.5,538316,0
+RGNX.US,D,20250717,000000,8.53,8.95,8.505,8.69,512073,0
+RGNX.US,D,20250718,000000,8.72,8.79,8.16,8.16,744170,0
+RGNX.US,D,20250721,000000,8.2,8.94,8.14,8.49,749817,0
+RGNX.US,D,20250722,000000,8.52,8.69,8.34,8.57,483224,0
+RGNX.US,D,20250723,000000,8.65,9.1,8.41,9.09,613294,0
+RGNX.US,D,20250724,000000,9.04,9.18,8.78,9.13,554959,0
+RGNX.US,D,20250725,000000,9.02,9.22,8.86,8.96,467432,0
+RGNX.US,D,20250728,000000,9.11,9.18,8.75,8.79,571180,0
+RGNX.US,D,20250729,000000,8.85,8.91,8.27,8.41,936000,0
+RGNX.US,D,20250730,000000,8.7,9.32,8.62,8.75,891543,0
+RGNX.US,D,20250731,000000,8.61,8.73,8.425,8.51,613629,0
+RGNX.US,D,20250801,000000,8.24,8.435,8.03,8.19,539926,0
+RGNX.US,D,20250804,000000,8.24,8.44,8.03,8.33,351599,0
+RGNX.US,D,20250805,000000,8.33,8.48,8.14,8.29,500928,0
+RGNX.US,D,20250806,000000,8.29,8.41,8,8.23,584089,0
+RGNX.US,D,20250807,000000,8,8.3,7.63,7.9,1109413,0
+RGNX.US,D,20250808,000000,7.82,8.12,7.72,7.85,637520,0
+RGNX.US,D,20250811,000000,7.75,7.79,7.35,7.46,659370,0
+RGNX.US,D,20250812,000000,7.56,8.13,7.533,8.1,908325,0
+RGNX.US,D,20250813,000000,8.24,9.245,8.225,8.93,1060191,0
+RGNX.US,D,20250814,000000,8.74,9.25,8.57,9.06,956139,0
+RGNX.US,D,20250815,000000,9.1,9.14,8.65,8.82,661090,0
+RGNX.US,D,20250818,000000,8.79,8.98,8.61,8.71,449843,0
+RGNX.US,D,20250819,000000,8.26,8.3617,8.01,8.03,764419,0
+RGNX.US,D,20250820,000000,8,8.19,7.8298,8.07,563993,0
+RGNX.US,D,20250821,000000,8.01,8.13,7.95,8.11,387871,0
+RGNX.US,D,20250822,000000,8.15,9.11,8.07,9.01,1355248,0
+RGNX.US,D,20250825,000000,9.02,9.235,8.87,8.97,803227,0
+RGNX.US,D,20250826,000000,8.98,9.14,8.81,9.12,587900,0
+RGNX.US,D,20250827,000000,9.16,9.19,8.65,8.82,556593,0
+RGNX.US,D,20250828,000000,8.97,9.17,8.87,9.01,445566,0
+RGNX.US,D,20250829,000000,8.95,8.98,8.675,8.93,467070,0
+RGNX.US,D,20250902,000000,8.75,9.4338,8.75,9.12,423343,0
+RGNX.US,D,20250903,000000,8.87,9.87,8.82,9.86,619026,0
+RGNX.US,D,20250904,000000,9.86,9.9,9.12,9.42,567299,0
+RGNX.US,D,20250905,000000,9.66,9.97,9.56,9.71,611155,0
+RGNX.US,D,20250908,000000,9.72,9.77,9.42,9.48,432488,0
+RGNX.US,D,20250909,000000,9.48,9.91,9.35,9.89,329551,0
+RGNX.US,D,20250910,000000,9.89,10.08,9.535,9.57,438787,0
+RGNX.US,D,20250911,000000,9.58,9.82,9.145,9.49,371089,0
+RGNX.US,D,20250912,000000,9.47,9.6115,9.1,9.2,294899,0
+RGNX.US,D,20250915,000000,9.19,9.3487,8.82,9.09,387766,0
+RGNX.US,D,20250916,000000,9.11,9.41,9.0133,9.26,290832,0
+RGNX.US,D,20250917,000000,9.23,9.5,8.99,9.03,308405,0
+RGNX.US,D,20250918,000000,9.24,9.4825,9.17,9.36,350021,0
+RGNX.US,D,20250919,000000,9.34,9.4004,8.875,8.89,744618,0
+RGNX.US,D,20250922,000000,8.8,9.32,8.6837,9.06,420899,0
+RGNX.US,D,20250923,000000,9.05,9.12,8.8,8.93,407546,0
+RGNX.US,D,20250924,000000,9.05,9.58,8.9733,9.54,579212,0
+RGNX.US,D,20250925,000000,9.41,9.73,9.1818,9.36,560971,0
+RGNX.US,D,20250926,000000,9.37,9.67,9.18,9.65,488956,0
+RGNX.US,D,20250929,000000,9.74,10.17,9.68,9.85,706821,0
+RGNX.US,D,20250930,000000,9.83,10.005,9.63,9.65,906890,0
+RGNX.US,D,20251001,000000,9.57,9.98,9.55,9.77,612354,0
+RGNX.US,D,20251002,000000,9.81,10.58,9.81,10.58,671850,0
+RGNX.US,D,20251003,000000,10.58,10.9971,10.42,10.43,692205,0
+RGNX.US,D,20251006,000000,10.53,10.85,10.48,10.69,699148,0
+RGNX.US,D,20251007,000000,10.73,10.999,10.24,10.51,513537,0
+RGNX.US,D,20251008,000000,10.53,12.3,10.52,12.22,973125,0
+RGNX.US,D,20251009,000000,12.28,12.84,12.15,12.17,1023565,0
+RGNX.US,D,20251010,000000,12.11,12.14,10.91,10.92,968746,0
+RGNX.US,D,20251013,000000,11.33,11.6,10.97,11.34,506787,0
+RGNX.US,D,20251014,000000,10.9,11.405,10.9,11.25,403076,0
+RGNX.US,D,20251015,000000,11.34,12.345,11.34,12.3,569697,0
+RGNX.US,D,20251016,000000,12.43,12.99,12.27,12.34,742307,0
+RGNX.US,D,20251017,000000,11.52,12.315,11.5,11.73,392966,0
+RGNX.US,D,20251020,000000,12.06,12.82,12.02,12.64,618345,0
+RGNX.US,D,20251021,000000,12.56,13.39,12.1935,13.09,681779,0
+RGNX.US,D,20251022,000000,12.99,12.99,12.17,12.19,658523,0
+RGNX.US,D,20251023,000000,12.2,12.63,12.06,12.58,450053,0
+RGNX.US,D,20251024,000000,12.8,13.275,12.72,13.03,461869,0
+RGNX.US,D,20251027,000000,13.44,13.925,13.13,13.62,497441,0
+RGNX.US,D,20251028,000000,13.58,13.69,13.12,13.16,507034,0
+RGNX.US,D,20251029,000000,13.1,13.4,12.655,12.84,554964,0
+RGNX.US,D,20251030,000000,12.75,13.26,12.75,12.82,331616,0
+RGNX.US,D,20251031,000000,12.82,13.2,12.61,12.77,473911,0
+RGNX.US,D,20251103,000000,12.4,12.45,11.47,11.99,903058,0
+RGNX.US,D,20251104,000000,11.42,11.96,11.375,11.56,550111,0
+RGNX.US,D,20251105,000000,11.46,11.85,11.26,11.61,481136,0
+RGNX.US,D,20251106,000000,11.4,11.7948,11,11.17,677348,0
+RGNX.US,D,20251107,000000,11,11.335,10.8,11.21,623204,0
+RGNX.US,D,20251110,000000,11.65,11.81,10.86,11.02,542699,0
+RGNX.US,D,20251111,000000,10.99,11.61,10.9,11.55,474733,0
+RGNX.US,D,20251112,000000,11.55,12.0099,11.42,11.6,515556,0
+RGNX.US,D,20251113,000000,11.41,12.049,11.31,11.64,561026,0
+RGNX.US,D,20251114,000000,11.29,11.91,11.25,11.51,512057,0
+RGNX.US,D,20251117,000000,11.45,11.77,10.95,11.14,540800,0
+RGNX.US,D,20251118,000000,11.01,11.49,10.7,11.25,528279,0
+RGNX.US,D,20251119,000000,11.04,11.3,10.82,10.93,585786,0
+RGNX.US,D,20251120,000000,11.18,11.58,10.83,10.87,445167,0
+RGNX.US,D,20251121,000000,10.87,11.97,10.76,11.8,453196,0
+RGNX.US,D,20251124,000000,11.87,12.5,11.81,12.23,723993,0
+RGNX.US,D,20251125,000000,12.23,13.65,12.04,13.45,967355,0
+RGNX.US,D,20251126,000000,13.53,13.7999,13.11,13.26,906733,0
+RGNX.US,D,20251128,000000,13.25,13.39,13.0101,13.39,1097378,0
+RGNX.US,D,20251201,000000,13,13.24,12.42,12.6,523742,0
+RGNX.US,D,20251202,000000,12.7,12.9,12.05,12.21,543296,0
+RGNX.US,D,20251203,000000,12.22,12.93,12.21,12.88,457525,0
+RGNX.US,D,20251204,000000,12.88,13.765,12.82,12.98,941068,0
+RGNX.US,D,20251205,000000,13.06,13.29,12.87,13.16,555168,0
+RGNX.US,D,20251208,000000,13.44,13.9899,13.08,13.24,492331,0
+RGNX.US,D,20251209,000000,13.21,13.34,12.65,12.72,543870,0
+RGNX.US,D,20251210,000000,12.65,13.42,12.61,13.06,701985,0
+RGNX.US,D,20251211,000000,13.06,13.41,12.76,12.85,593150,0
+RGNX.US,D,20251212,000000,12.9,14.24,12.69,13.87,604477,0
+RGNX.US,D,20251215,000000,14.37,14.9335,13.74,13.83,1384957,0
+RGNX.US,D,20251216,000000,13.72,14.34,13.68,14.11,677674,0
+RGNX.US,D,20251217,000000,14.07,14.4467,12.91,13.17,541970,0
+RGNX.US,D,20251218,000000,13.52,14.1568,13.2,13.51,662769,0
+RGNX.US,D,20251219,000000,13.79,15.2,13.51,14.59,1097051,0
+RGNX.US,D,20251222,000000,14.74,15.41,14.61,14.97,598000,0
+RGNX.US,D,20251223,000000,14.81,14.9395,14.275,14.35,467466,0
+RGNX.US,D,20251224,000000,14.4,14.7212,14.26,14.46,191155,0
+RGNX.US,D,20251226,000000,14.39,14.42,13.89,14.16,276508,0
+RGNX.US,D,20251229,000000,14.06,14.36,13.87,14.3,862650,0
+RGNX.US,D,20251230,000000,14.23,14.44,13.66,14.09,1483764,0
+RGNX.US,D,20251231,000000,13.98,14.479,13.94,14.4,667284,0
+RGNX.US,D,20260102,000000,14.65,14.65,12.91,13.57,1326974,0
+RGNX.US,D,20260105,000000,13.61,13.76,12.87,13.4,510240,0
+RGNX.US,D,20260106,000000,13.72,14.4,13.55,14.18,569227,0
+RGNX.US,D,20260107,000000,14.44,15.8,14.38,15.24,867292,0
+RGNX.US,D,20260108,000000,15.02,15.17,14.59,15,654128,0
+RGNX.US,D,20260109,000000,15.13,15.6228,14.55,14.59,450923,0
+RGNX.US,D,20260112,000000,15.47,15.84,14.85,15.08,1009435,0
+RGNX.US,D,20260113,000000,14.99,15.1209,14.53,15.05,527731,0
+RGNX.US,D,20260114,000000,15.05,15.3063,14.74,14.95,531309,0
+RGNX.US,D,20260115,000000,15.02,15.02,13.68,13.76,1098578,0
+RGNX.US,D,20260116,000000,13.89,14.22,13.565,13.62,650747,0
+RGNX.US,D,20260120,000000,13.53,14.605,13.4,14.1,902703,0
+RGNX.US,D,20260121,000000,14.29,15.19,14.2158,15.02,889418,0
+RGNX.US,D,20260122,000000,15.1,16.19,15,15.98,810486,0
+RGNX.US,D,20260123,000000,15.9,16,13.75,13.79,1411508,0
+RGNX.US,D,20260126,000000,14,14.1999,13.35,13.855,877982,0
+RGNX.US,D,20260127,000000,13.91,14.17,13.2582,13.41,697946,0
+RGNX.US,D,20260128,000000,9.605,11.5,9.51,11.01,5016735,0
+RGNX.US,D,20260129,000000,10.81,11.78,10.6011,11.6,1611567,0
+RGNX.US,D,20260130,000000,11.23,11.56,10.97,11.16,1010011,0
+RGNX.US,D,20260202,000000,10.9,11.32,10.45,10.78,817755,0
+RGNX.US,D,20260203,000000,10.65,11.2593,10.61,10.86,701880,0
+RGNX.US,D,20260204,000000,10.71,10.86,10.51,10.75,759785,0
+RGNX.US,D,20260205,000000,10.5,11.2,10.15,10.26,961321,0
+RGNX.US,D,20260206,000000,10.73,10.95,10.32,10.33,1004905,0
+RGNX.US,D,20260209,000000,10.14,10.62,10.01,10.31,955423,0
+RGNX.US,D,20260210,000000,9.02,9.31,8.4,8.85,2509976,0
+RGNX.US,D,20260211,000000,8.81,8.9792,8.21,8.5,1088164,0
+RGNX.US,D,20260212,000000,8.49,8.5414,8.115,8.35,964326,0
+RGNX.US,D,20260213,000000,8.35,8.63,7.94,7.99,1095033,0
+RGNX.US,D,20260217,000000,7.93,8.13,7.735,8.04,783860,0
+RGNX.US,D,20260218,000000,7.99,8.22,7.83,7.89,528595,0
diff --git a/daily/us/nasdaq stocks/2/ribbu.us.txt b/daily/us/nasdaq stocks/2/ribbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57b924b93ef9a2919e3921a05393a33a5f5590a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ribbu.us.txt	
@@ -0,0 +1,75 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIBBU.US,D,20250115,000000,10.02,10.03,10.01,10.01,2113055,0
+RIBBU.US,D,20250116,000000,10.01,10.03,10.01,10.03,60082,0
+RIBBU.US,D,20250117,000000,10.04,10.04,10.03,10.03,24231,0
+RIBBU.US,D,20250122,000000,10.03,10.05,10.02,10.05,26186,0
+RIBBU.US,D,20250123,000000,10.05,10.05,10.02,10.04,223434,0
+RIBBU.US,D,20250124,000000,10.07,10.07,10.05,10.05,432,0
+RIBBU.US,D,20250127,000000,10.05,10.06,10.05,10.06,35393,0
+RIBBU.US,D,20250129,000000,10.05,10.06,10.05,10.06,12564,0
+RIBBU.US,D,20250130,000000,10.05,10.0746,10.05,10.0746,800,0
+RIBBU.US,D,20250131,000000,10.0526,10.08,10.0526,10.08,6048,0
+RIBBU.US,D,20250203,000000,10.0789,10.09,10.0789,10.09,559,0
+RIBBU.US,D,20250205,000000,10.11,10.11,10.1,10.1,251,0
+RIBBU.US,D,20250206,000000,10.11,10.11,10.11,10.11,270,0
+RIBBU.US,D,20250207,000000,10.0801,10.1,10.0801,10.1,535,0
+RIBBU.US,D,20250210,000000,10.12,10.12,10.1,10.1,322,0
+RIBBU.US,D,20250211,000000,10.1,10.11,10.1,10.11,5738,0
+RIBBU.US,D,20250212,000000,10.09,10.12,10.09,10.12,2832,0
+RIBBU.US,D,20250213,000000,10.1,10.12,10.1,10.12,322,0
+RIBBU.US,D,20250218,000000,10.1,10.12,10.1,10.12,1216,0
+RIBBU.US,D,20250220,000000,10.13,10.13,10.13,10.13,136,0
+RIBBU.US,D,20250221,000000,10.12,10.12,10.1,10.1025,23422,0
+RIBBU.US,D,20250224,000000,10.135,10.135,10.13,10.13,604,0
+RIBBU.US,D,20250225,000000,10.12,10.15,10.12,10.15,700,0
+RIBBU.US,D,20250226,000000,10.15,10.15,10.15,10.15,6761,0
+RIBBU.US,D,20250227,000000,10.13,10.15,10.13,10.15,1000,0
+RIBBU.US,D,20250228,000000,10.15,10.15,10.15,10.15,1003,0
+RIBBU.US,D,20250303,000000,10.1652,10.1652,10.1652,10.1652,100,0
+RIBBU.US,D,20250304,000000,10.16,10.16,10.15,10.16,1100,0
+RIBBU.US,D,20250305,000000,10.15,10.15,10.15,10.15,600,0
+RIBBU.US,D,20250306,000000,10.17,10.17,10.17,10.17,100,0
+RIBBU.US,D,20250307,000000,10.11,10.16,10.11,10.16,302,0
+RIBBU.US,D,20250310,000000,10.11,10.14,10.11,10.12,48053,0
+RIBBU.US,D,20250311,000000,10.168,10.168,10.12,10.168,400,0
+RIBBU.US,D,20250312,000000,10.1392,10.1592,10.11,10.15,1534,0
+RIBBU.US,D,20250313,000000,10.11,10.1268,10.11,10.1268,259,0
+RIBBU.US,D,20250314,000000,10.17,10.17,10.17,10.17,102,0
+RIBBU.US,D,20250321,000000,10.19,10.19,10.19,10.19,200,0
+RIBBU.US,D,20250324,000000,10.15,10.15,10.11,10.13,29753,0
+RIBBU.US,D,20250325,000000,10.16,10.16,10.16,10.16,216,0
+RIBBU.US,D,20250326,000000,10.11,10.17,10.11,10.17,1155,0
+RIBBU.US,D,20250328,000000,10.3,10.3,10.3,10.3,1050,0
+RIBBU.US,D,20250331,000000,10.18,10.83,10.18,10.3,25500,0
+RIBBU.US,D,20250401,000000,10.6,10.6,10.32,10.32,600,0
+RIBBU.US,D,20250416,000000,10.17,10.2501,10.16,10.2501,3516,0
+RIBBU.US,D,20250421,000000,10.3,10.3,10.17,10.29,500,0
+RIBBU.US,D,20250509,000000,10.17,10.3,10.16,10.29,3408,0
+RIBBU.US,D,20250516,000000,10.26,10.26,10.26,10.26,10000,0
+RIBBU.US,D,20250519,000000,10.3,10.3,10.24,10.24,5970,0
+RIBBU.US,D,20250528,000000,10.38,10.38,10.38,10.38,201,0
+RIBBU.US,D,20250612,000000,10.24,10.27,10.24,10.27,2034,0
+RIBBU.US,D,20250616,000000,10.26,10.3,10.26,10.3,18709,0
+RIBBU.US,D,20250623,000000,11.29,11.29,10.79,10.79,300,0
+RIBBU.US,D,20250701,000000,10.5002,10.6,10.25,10.35,132232,0
+RIBBU.US,D,20250707,000000,10.4,10.6,10.4,10.6,2514,0
+RIBBU.US,D,20250708,000000,10.42,10.42,10.4,10.4,603,0
+RIBBU.US,D,20250715,000000,10.6,10.6,10.6,10.6,203,0
+RIBBU.US,D,20250724,000000,10.46,10.46,10.45,10.45,902,0
+RIBBU.US,D,20250728,000000,10.99,10.99,10.45,10.45,711,0
+RIBBU.US,D,20250730,000000,10.46,10.46,10.45,10.45,1433,0
+RIBBU.US,D,20250804,000000,10.45,10.45,10.45,10.45,110,0
+RIBBU.US,D,20250805,000000,10.45,10.45,10.45,10.45,101,0
+RIBBU.US,D,20250818,000000,10.45,10.45,10.45,10.45,110,0
+RIBBU.US,D,20250820,000000,10.45,10.45,10.45,10.45,150,0
+RIBBU.US,D,20250826,000000,10.45,10.45,10.45,10.45,101,0
+RIBBU.US,D,20250828,000000,10.45,10.45,10.45,10.45,108,0
+RIBBU.US,D,20250829,000000,10.45,10.45,10.45,10.45,106,0
+RIBBU.US,D,20251014,000000,10.42,10.42,10.4,10.4,469,0
+RIBBU.US,D,20251015,000000,10.4,10.42,10.4,10.41,1549,0
+RIBBU.US,D,20251029,000000,10.47,10.47,10.47,10.47,200,0
+RIBBU.US,D,20251105,000000,10.49,10.49,10.49,10.49,352,0
+RIBBU.US,D,20251111,000000,10.49,10.49,10.49,10.49,302,0
+RIBBU.US,D,20251112,000000,10.5,10.51,10.5,10.51,700,0
+RIBBU.US,D,20251210,000000,10.44,10.48,10.42,10.47,1603,0
+RIBBU.US,D,20251216,000000,10.48,10.48,10.48,10.48,100,0
diff --git a/daily/us/nasdaq stocks/2/rilyg.us.txt b/daily/us/nasdaq stocks/2/rilyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5784e714be769232b2fc44ab76cb1fbddf6557a0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rilyg.us.txt	
@@ -0,0 +1,1052 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILYG.US,D,20211207,000000,24.85,24.85,24.7676,24.8,121934,0
+RILYG.US,D,20211208,000000,24.8,24.84,24.75,24.84,107659,0
+RILYG.US,D,20211209,000000,24.84,24.84,24.75,24.81,86705,0
+RILYG.US,D,20211210,000000,24.8199,24.97,24.73,24.92,62809,0
+RILYG.US,D,20211213,000000,25,25,24.81,24.91,50150,0
+RILYG.US,D,20211214,000000,24.73,24.95,24.73,24.95,171650,0
+RILYG.US,D,20211215,000000,24.9,24.95,24.85,24.9,40781,0
+RILYG.US,D,20211216,000000,24.915,24.93,24.82,24.86,65608,0
+RILYG.US,D,20211217,000000,24.88,24.89,24.8,24.87,34764,0
+RILYG.US,D,20211220,000000,24.84,24.9,24.78,24.88,80654,0
+RILYG.US,D,20211221,000000,24.9,24.95,24.85,24.94,92844,0
+RILYG.US,D,20211222,000000,24.9,24.95,24.88,24.9,45708,0
+RILYG.US,D,20211223,000000,24.9,25.06,24.85,24.985,104330,0
+RILYG.US,D,20211227,000000,25,25,24.87,25,142468,0
+RILYG.US,D,20211228,000000,25,25.1,24.9,25.1,167638,0
+RILYG.US,D,20211229,000000,25.07,25.2,25.05,25.17,151110,0
+RILYG.US,D,20211230,000000,25.12,25.2,25.105,25.15,64311,0
+RILYG.US,D,20211231,000000,25.08,25.3,24.86,25.17,1267113,0
+RILYG.US,D,20220103,000000,25.03,25.081,24.91,25,25819,0
+RILYG.US,D,20220104,000000,25,25,24.93,24.96,48471,0
+RILYG.US,D,20220105,000000,25.01,25.01,24.95,24.95,73947,0
+RILYG.US,D,20220106,000000,24.92,24.97,24.87,24.97,25953,0
+RILYG.US,D,20220107,000000,24.98,25,24.96,24.96,29633,0
+RILYG.US,D,20220110,000000,25,25.01,24.94,25,21495,0
+RILYG.US,D,20220111,000000,24.99,25.04,24.98,25,66374,0
+RILYG.US,D,20220112,000000,25.025,25.0499,25,25.01,7276,0
+RILYG.US,D,20220113,000000,24.94,24.99,24.89,24.96,16669,0
+RILYG.US,D,20220114,000000,24.9,24.99,24.87,24.99,13728,0
+RILYG.US,D,20220118,000000,24.95,24.95,24.918,24.93,8385,0
+RILYG.US,D,20220119,000000,24.9999,25,24.9,24.95,9799,0
+RILYG.US,D,20220120,000000,24.9999,25,24.95,24.95,14914,0
+RILYG.US,D,20220121,000000,24.9367,25,24.91,25,26447,0
+RILYG.US,D,20220124,000000,24.91,24.95,24.56,24.58,73172,0
+RILYG.US,D,20220125,000000,24.55,24.55,24.29,24.4,54096,0
+RILYG.US,D,20220126,000000,24.47,24.49,24.1,24.25,46521,0
+RILYG.US,D,20220127,000000,24.32,24.65,24.1581,24.35,21011,0
+RILYG.US,D,20220128,000000,24.44,24.44,24.11,24.285,12731,0
+RILYG.US,D,20220131,000000,24.4,24.75,24.355,24.75,33560,0
+RILYG.US,D,20220201,000000,24.77,24.9,24.63,24.87,13554,0
+RILYG.US,D,20220202,000000,24.76,24.9055,24.65,24.67,15479,0
+RILYG.US,D,20220203,000000,24.65,24.78,24.63,24.71,6769,0
+RILYG.US,D,20220204,000000,24.69,24.69,24.48,24.4899,11869,0
+RILYG.US,D,20220207,000000,24.6187,24.6699,24.57,24.587,2815,0
+RILYG.US,D,20220208,000000,24.6,24.6,24.45,24.575,20088,0
+RILYG.US,D,20220209,000000,24.64,24.7499,24.64,24.73,18209,0
+RILYG.US,D,20220210,000000,24.67,24.9,24.67,24.9,14660,0
+RILYG.US,D,20220211,000000,24.8994,24.9,24.45,24.45,15813,0
+RILYG.US,D,20220214,000000,24.5,24.58,24.45,24.45,10270,0
+RILYG.US,D,20220215,000000,24.45,24.63,24.45,24.6,14798,0
+RILYG.US,D,20220216,000000,24.5771,24.67,24.45,24.67,8471,0
+RILYG.US,D,20220217,000000,24.5638,24.6484,24.45,24.62,11828,0
+RILYG.US,D,20220218,000000,24.535,24.67,24.4698,24.67,7483,0
+RILYG.US,D,20220222,000000,24.5352,24.6,24.45,24.47,9170,0
+RILYG.US,D,20220223,000000,24.5372,24.5372,24.45,24.48,4058,0
+RILYG.US,D,20220224,000000,24.4,24.78,24.2515,24.78,26055,0
+RILYG.US,D,20220225,000000,24.7637,24.9,24.755,24.81,6867,0
+RILYG.US,D,20220228,000000,24.81,24.81,24.3,24.3,32547,0
+RILYG.US,D,20220301,000000,24.5,24.75,24.5,24.6879,24699,0
+RILYG.US,D,20220302,000000,24.64,24.74,24.502,24.69,8967,0
+RILYG.US,D,20220303,000000,24.7415,24.75,24.735,24.74,7735,0
+RILYG.US,D,20220304,000000,24.75,24.75,24.7,24.7,5964,0
+RILYG.US,D,20220307,000000,24.63,24.63,24.25,24.3842,14722,0
+RILYG.US,D,20220308,000000,24.26,24.26,24.082,24.1,11655,0
+RILYG.US,D,20220309,000000,24.3,24.4898,24.2,24.4898,12432,0
+RILYG.US,D,20220310,000000,24.32,24.49,24.32,24.3731,3843,0
+RILYG.US,D,20220311,000000,24.4594,24.5,24.14,24.14,7239,0
+RILYG.US,D,20220314,000000,24.16,24.16,23.75,23.75,13942,0
+RILYG.US,D,20220315,000000,23.8,24.1497,23.71,24.1497,10773,0
+RILYG.US,D,20220316,000000,24.34,24.34,23.93,23.99,13388,0
+RILYG.US,D,20220317,000000,24,24.1,24,24,14531,0
+RILYG.US,D,20220318,000000,23.9114,24.04,23.9114,23.96,17905,0
+RILYG.US,D,20220321,000000,23.9003,24.03,23.75,23.881,8562,0
+RILYG.US,D,20220322,000000,23.77,23.94,23.69,23.94,28462,0
+RILYG.US,D,20220323,000000,23.8,23.9,23.66,23.75,27448,0
+RILYG.US,D,20220324,000000,23.74,23.9,23.62,23.62,21552,0
+RILYG.US,D,20220325,000000,23.59,23.81,23.5,23.74,27915,0
+RILYG.US,D,20220328,000000,23.69,24,23.69,23.9,13994,0
+RILYG.US,D,20220329,000000,23.95,24,23.85,24,18851,0
+RILYG.US,D,20220330,000000,23.86,24.0308,23.764,23.8799,15325,0
+RILYG.US,D,20220331,000000,24,24.05,23.79,23.95,48050,0
+RILYG.US,D,20220401,000000,23.8312,24.0262,23.8102,24.0262,5743,0
+RILYG.US,D,20220404,000000,23.7766,24.09,23.7766,24,6766,0
+RILYG.US,D,20220405,000000,24,24.03,23.7601,23.9491,11606,0
+RILYG.US,D,20220406,000000,23.87,23.98,23.72,23.91,17768,0
+RILYG.US,D,20220407,000000,23.89,24.05,23.83,24.03,22395,0
+RILYG.US,D,20220408,000000,23.965,24.06,23.87,23.96,7285,0
+RILYG.US,D,20220411,000000,24,24,23.69,23.75,6478,0
+RILYG.US,D,20220412,000000,23.8,23.945,23.7753,23.88,3600,0
+RILYG.US,D,20220413,000000,23.43,23.6799,23.43,23.62,8844,0
+RILYG.US,D,20220414,000000,23.6,23.6,23.48,23.48,3101,0
+RILYG.US,D,20220418,000000,23.37,23.4,23.18,23.21,11546,0
+RILYG.US,D,20220419,000000,23.0495,23.57,23.0495,23.57,25422,0
+RILYG.US,D,20220420,000000,23.2462,23.4,23.06,23.4,13146,0
+RILYG.US,D,20220421,000000,23.3851,23.4044,23.12,23.2999,8321,0
+RILYG.US,D,20220422,000000,23.2486,23.2486,23.055,23.0728,15560,0
+RILYG.US,D,20220425,000000,23.4,23.4795,23.225,23.2499,25056,0
+RILYG.US,D,20220426,000000,23.26,23.26,22.93,23,70371,0
+RILYG.US,D,20220427,000000,23.1514,23.1514,22.83,22.95,20738,0
+RILYG.US,D,20220428,000000,22.88,23.15,22.8101,23.14,11275,0
+RILYG.US,D,20220429,000000,23.24,23.34,23.01,23.34,43250,0
+RILYG.US,D,20220502,000000,23.28,23.34,23.11,23.22,7322,0
+RILYG.US,D,20220503,000000,23.09,23.2,23.07,23.0801,17588,0
+RILYG.US,D,20220504,000000,23.14,23.2,23.12,23.2,18001,0
+RILYG.US,D,20220505,000000,23.19,23.1989,23.04,23.13,16139,0
+RILYG.US,D,20220506,000000,23.1799,23.1799,22.95,23,20191,0
+RILYG.US,D,20220509,000000,23.2,23.25,22.9059,23,54184,0
+RILYG.US,D,20220510,000000,23.1,23.2,23.1,23.17,12469,0
+RILYG.US,D,20220511,000000,23.17,23.2,22.81,22.88,15910,0
+RILYG.US,D,20220512,000000,22.76,23.12,22.68,23.12,6540,0
+RILYG.US,D,20220513,000000,23.0865,23.16,22.5941,22.6296,84202,0
+RILYG.US,D,20220516,000000,22.91,22.9399,22.71,22.92,25358,0
+RILYG.US,D,20220517,000000,23.01,23.01,22.822,22.91,20512,0
+RILYG.US,D,20220518,000000,22.91,23,22.85,22.99,8746,0
+RILYG.US,D,20220519,000000,22.99,23.2,22.99,23.19,6040,0
+RILYG.US,D,20220520,000000,23.15,23.254,23.016,23.16,17927,0
+RILYG.US,D,20220523,000000,23.2,23.26,23.02,23.25,20192,0
+RILYG.US,D,20220524,000000,23.2,23.2112,22.86,22.97,32236,0
+RILYG.US,D,20220525,000000,23,23,22.8,22.93,25602,0
+RILYG.US,D,20220526,000000,22.94,23.18,22.9334,23.18,16436,0
+RILYG.US,D,20220527,000000,23.2772,23.44,23.16,23.3,13151,0
+RILYG.US,D,20220531,000000,23.24,23.93,23.17,23.67,41339,0
+RILYG.US,D,20220601,000000,23.54,23.54,23.35,23.35,11240,0
+RILYG.US,D,20220602,000000,23.4,23.58,23.3961,23.58,12300,0
+RILYG.US,D,20220603,000000,23.5555,23.6468,23.36,23.49,7337,0
+RILYG.US,D,20220606,000000,23.61,23.61,23.17,23.22,45750,0
+RILYG.US,D,20220607,000000,23.35,23.4586,23.25,23.43,13545,0
+RILYG.US,D,20220608,000000,23.38,23.43,23.2,23.285,5754,0
+RILYG.US,D,20220609,000000,23.2,23.38,23.16,23.16,9969,0
+RILYG.US,D,20220610,000000,23.15,23.15,22.89,22.955,18600,0
+RILYG.US,D,20220613,000000,22.95,22.98,22.77,22.835,16775,0
+RILYG.US,D,20220614,000000,22.72,22.72,22.28,22.36,11342,0
+RILYG.US,D,20220615,000000,22.35,22.66,22.35,22.4,26947,0
+RILYG.US,D,20220616,000000,22.45,22.74,22.23,22.39,52352,0
+RILYG.US,D,20220617,000000,22.27,22.58,22.27,22.53,10684,0
+RILYG.US,D,20220621,000000,22.43,22.55,22.4,22.5,8403,0
+RILYG.US,D,20220622,000000,22.61,22.61,22.33,22.45,39241,0
+RILYG.US,D,20220623,000000,22.86,23,22.46,22.63,17690,0
+RILYG.US,D,20220624,000000,22.56,22.7,22.31,22.66,17314,0
+RILYG.US,D,20220627,000000,22.6175,22.65,22.35,22.65,17617,0
+RILYG.US,D,20220628,000000,22.56,22.69,22.4,22.69,10995,0
+RILYG.US,D,20220629,000000,22.7,22.9,22.6,22.6,6148,0
+RILYG.US,D,20220630,000000,22.6,22.85,22.38,22.6,13796,0
+RILYG.US,D,20220701,000000,22.6987,22.9106,22.6,22.9106,2051,0
+RILYG.US,D,20220705,000000,22.6708,22.7,22.4842,22.68,2504,0
+RILYG.US,D,20220706,000000,22.69,22.94,22.69,22.75,7388,0
+RILYG.US,D,20220707,000000,22.9301,22.9301,22.58,22.77,5551,0
+RILYG.US,D,20220708,000000,22.65,22.989,22.65,22.98,11174,0
+RILYG.US,D,20220711,000000,23,23.33,22.92,23.27,5768,0
+RILYG.US,D,20220712,000000,22.99,23.44,22.98,23.02,3265,0
+RILYG.US,D,20220713,000000,23.016,23.16,23.016,23.1227,2709,0
+RILYG.US,D,20220714,000000,22.95,23.03,22.95,23.03,4777,0
+RILYG.US,D,20220715,000000,23,23.22,22.955,23.22,6817,0
+RILYG.US,D,20220718,000000,23.25,23.25,22.9,23,79965,0
+RILYG.US,D,20220719,000000,23,23.09,22.36,22.62,9087,0
+RILYG.US,D,20220720,000000,22.71,22.71,22.36,22.45,15164,0
+RILYG.US,D,20220721,000000,22.355,22.58,22.35,22.58,13328,0
+RILYG.US,D,20220722,000000,22.64,22.64,22.44,22.64,15748,0
+RILYG.US,D,20220725,000000,22.82,23,22.74,23,12563,0
+RILYG.US,D,20220726,000000,22.95,23.0259,22.55,22.83,10404,0
+RILYG.US,D,20220727,000000,22.75,23.0131,22.6388,23.0131,2827,0
+RILYG.US,D,20220728,000000,22.61,23.12,22.61,23,4595,0
+RILYG.US,D,20220729,000000,23.13,23.76,22.92,23.3,45256,0
+RILYG.US,D,20220801,000000,23.1452,23.25,23.025,23.15,4548,0
+RILYG.US,D,20220802,000000,23.2743,23.28,22.95,23.28,9837,0
+RILYG.US,D,20220803,000000,23.16,23.4861,22.88,23.24,7600,0
+RILYG.US,D,20220804,000000,22.9444,23.41,22.9444,23.41,829,0
+RILYG.US,D,20220805,000000,23.45,23.45,23.26,23.38,5383,0
+RILYG.US,D,20220808,000000,23.25,23.38,23.25,23.38,2938,0
+RILYG.US,D,20220809,000000,23.3081,23.3081,23,23,2542,0
+RILYG.US,D,20220810,000000,23.5,23.5,23.1878,23.44,4664,0
+RILYG.US,D,20220811,000000,23.4985,23.5715,23.38,23.42,9944,0
+RILYG.US,D,20220812,000000,23.474,23.474,23.47,23.47,912,0
+RILYG.US,D,20220815,000000,23.47,23.49,23.3001,23.4,1953,0
+RILYG.US,D,20220816,000000,23.3,23.5357,23.25,23.3,4662,0
+RILYG.US,D,20220817,000000,23.25,23.3664,23.25,23.31,4863,0
+RILYG.US,D,20220818,000000,23.08,23.25,22.89,23.25,14543,0
+RILYG.US,D,20220819,000000,23.01,23.01,23.01,23.01,460,0
+RILYG.US,D,20220822,000000,22.97,23.24,22.97,23.24,2764,0
+RILYG.US,D,20220823,000000,23.09,23.16,22.97,22.97,11683,0
+RILYG.US,D,20220824,000000,23.1099,23.1099,22.97,22.97,5701,0
+RILYG.US,D,20220825,000000,23.09,23.09,22.97,23.0221,1547,0
+RILYG.US,D,20220826,000000,22.98,23.11,22.4,22.55,23917,0
+RILYG.US,D,20220829,000000,22.45,22.94,22.3,22.8267,43813,0
+RILYG.US,D,20220830,000000,22.63,22.81,22.43,22.78,5763,0
+RILYG.US,D,20220831,000000,22.6841,22.75,22.48,22.48,6369,0
+RILYG.US,D,20220901,000000,22.46,22.48,21.92,22.34,21695,0
+RILYG.US,D,20220902,000000,22.43,22.47,22.0001,22.04,31119,0
+RILYG.US,D,20220906,000000,22.03,22.1215,21.58,22.0975,6450,0
+RILYG.US,D,20220907,000000,22.18,22.18,22.02,22.02,2337,0
+RILYG.US,D,20220908,000000,22.06,22.14,21.8933,22.12,7841,0
+RILYG.US,D,20220909,000000,22.1,22.46,22.1,22.31,7276,0
+RILYG.US,D,20220912,000000,22.32,22.4399,22.2001,22.4,11207,0
+RILYG.US,D,20220913,000000,22.5,22.57,22.25,22.55,14028,0
+RILYG.US,D,20220914,000000,22.4699,22.83,22.2,22.54,15834,0
+RILYG.US,D,20220915,000000,22.5,22.7999,22.16,22.6,20342,0
+RILYG.US,D,20220916,000000,22.36,22.6,22.09,22.48,9652,0
+RILYG.US,D,20220919,000000,22.16,22.5999,22.16,22.4,10714,0
+RILYG.US,D,20220920,000000,22.22,22.41,22.0651,22.39,18476,0
+RILYG.US,D,20220921,000000,22.26,22.37,21.86,22.23,40314,0
+RILYG.US,D,20220922,000000,22.2,22.41,21.91,22.41,23671,0
+RILYG.US,D,20220923,000000,22.35,22.4,22,22.32,28863,0
+RILYG.US,D,20220926,000000,22.3,22.3,21.945,22.1,15659,0
+RILYG.US,D,20220927,000000,22.14,22.2782,22.1,22.25,12767,0
+RILYG.US,D,20220928,000000,22.21,22.64,22.1,22.23,19486,0
+RILYG.US,D,20220929,000000,22.38,22.53,22.15,22.4,8720,0
+RILYG.US,D,20220930,000000,22.1101,22.76,22.1101,22.46,38003,0
+RILYG.US,D,20221003,000000,22.73,22.73,22.28,22.41,4426,0
+RILYG.US,D,20221004,000000,22.62,22.79,22.22,22.79,3548,0
+RILYG.US,D,20221005,000000,22.55,22.55,22.2,22.25,33840,0
+RILYG.US,D,20221006,000000,22.2,22.48,22.19,22.44,20757,0
+RILYG.US,D,20221007,000000,22.33,22.5,22.2,22.5,9573,0
+RILYG.US,D,20221010,000000,22.24,22.46,22,22.46,21289,0
+RILYG.US,D,20221011,000000,22.2,22.42,22,22.14,9769,0
+RILYG.US,D,20221012,000000,22.1,22.34,22,22.01,17300,0
+RILYG.US,D,20221013,000000,21.65,22.2,21.43,22.17,21855,0
+RILYG.US,D,20221014,000000,21.65,21.85,21.61,21.65,22593,0
+RILYG.US,D,20221017,000000,21.65,21.8,21.285,21.55,10872,0
+RILYG.US,D,20221018,000000,21.71,21.92,21.36,21.51,18118,0
+RILYG.US,D,20221019,000000,21.51,21.88,21.35,21.67,6276,0
+RILYG.US,D,20221020,000000,21.68,21.74,21.35,21.71,13420,0
+RILYG.US,D,20221021,000000,21.62,21.62,21.35,21.5,29135,0
+RILYG.US,D,20221024,000000,21.4592,21.6,21.02,21.27,28298,0
+RILYG.US,D,20221025,000000,21.62,21.62,21.08,21.43,3346,0
+RILYG.US,D,20221026,000000,21.3319,21.6499,21.26,21.31,3243,0
+RILYG.US,D,20221027,000000,21.16,21.7,21.05,21.3,21547,0
+RILYG.US,D,20221028,000000,21.245,21.245,19.92,20.01,59917,0
+RILYG.US,D,20221031,000000,20.32,20.54,19.6801,20.01,51876,0
+RILYG.US,D,20221101,000000,20.28,20.29,19.085,19.35,12941,0
+RILYG.US,D,20221102,000000,19.3,20.07,19.0022,19.51,27621,0
+RILYG.US,D,20221103,000000,19.4118,19.91,19.01,19.7,40581,0
+RILYG.US,D,20221104,000000,20.28,20.75,20,20.6,13639,0
+RILYG.US,D,20221107,000000,20.59,20.95,20.13,20.795,17198,0
+RILYG.US,D,20221108,000000,20.96,20.98,20.59,20.96,5978,0
+RILYG.US,D,20221109,000000,20.65,20.91,19.6635,20.75,53665,0
+RILYG.US,D,20221110,000000,20.98,21.45,20.7128,20.93,11467,0
+RILYG.US,D,20221114,000000,21.34,21.35,20.65,21.16,4866,0
+RILYG.US,D,20221115,000000,21.12,21.35,20.5,21.35,53187,0
+RILYG.US,D,20221116,000000,20.98,21.1986,20.7,21.13,13050,0
+RILYG.US,D,20221117,000000,20.73,21.15,20.73,20.8,8651,0
+RILYG.US,D,20221118,000000,20.77,21.18,20.72,21.16,2596,0
+RILYG.US,D,20221121,000000,21.06,21.32,21,21.32,5258,0
+RILYG.US,D,20221122,000000,21.04,21.29,21.0001,21.12,6582,0
+RILYG.US,D,20221123,000000,21.32,21.6199,21.179,21.179,7821,0
+RILYG.US,D,20221125,000000,21.33,21.58,21.0258,21.58,1487,0
+RILYG.US,D,20221128,000000,21.3,21.4799,20.86,21.45,38304,0
+RILYG.US,D,20221129,000000,21.0393,21.45,20.93,21.15,13467,0
+RILYG.US,D,20221130,000000,21.23,21.52,21,21.52,27059,0
+RILYG.US,D,20221201,000000,21.5,22.1335,21.4655,21.62,3599,0
+RILYG.US,D,20221202,000000,21.72,22,21.25,21.4975,13573,0
+RILYG.US,D,20221205,000000,21.5,21.65,21.26,21.27,8728,0
+RILYG.US,D,20221206,000000,21.37,21.37,21.24,21.29,85925,0
+RILYG.US,D,20221207,000000,21.28,21.48,21.2,21.22,4798,0
+RILYG.US,D,20221208,000000,21.27,21.3,21.1,21.29,25123,0
+RILYG.US,D,20221209,000000,21.1,21.2719,20.92,21.2682,18187,0
+RILYG.US,D,20221212,000000,21.05,21.52,21,21.26,5886,0
+RILYG.US,D,20221213,000000,21.3,21.6465,21.0012,21.44,13179,0
+RILYG.US,D,20221214,000000,21.21,21.78,21.13,21.53,12373,0
+RILYG.US,D,20221215,000000,21.15,21.43,21,21.43,26348,0
+RILYG.US,D,20221216,000000,21.0001,21.37,21,21.13,10891,0
+RILYG.US,D,20221219,000000,21.04,21.31,21,21.27,4097,0
+RILYG.US,D,20221220,000000,21.27,21.29,21,21.2,19752,0
+RILYG.US,D,20221221,000000,21.13,21.29,20.8,21,20236,0
+RILYG.US,D,20221222,000000,20.9,21.1,20.61,20.85,23592,0
+RILYG.US,D,20221223,000000,20.88,20.88,20.75,20.75,10636,0
+RILYG.US,D,20221227,000000,20.75,20.99,20.41,20.99,18870,0
+RILYG.US,D,20221228,000000,20.76,20.9,20.7,20.799,11114,0
+RILYG.US,D,20221229,000000,20.8,21.16,20.78,21.126,1204,0
+RILYG.US,D,20221230,000000,20.83,21.1639,20.8,20.995,5524,0
+RILYG.US,D,20230103,000000,20.9,21.0094,20.85,20.99,2124,0
+RILYG.US,D,20230104,000000,21,21.3579,21,21.3579,6301,0
+RILYG.US,D,20230105,000000,21.0801,21.29,21.01,21.072,1454,0
+RILYG.US,D,20230106,000000,20.8753,21.28,20.8753,21.28,8993,0
+RILYG.US,D,20230109,000000,21.45,21.5,21.05,21.2,10234,0
+RILYG.US,D,20230110,000000,21.37,21.37,21.305,21.32,2928,0
+RILYG.US,D,20230111,000000,21.17,21.4099,21.05,21.29,5183,0
+RILYG.US,D,20230112,000000,21.06,21.3,20.925,21.3,8808,0
+RILYG.US,D,20230113,000000,21.27,21.4499,21.15,21.25,8114,0
+RILYG.US,D,20230117,000000,21.42,21.42,21.3,21.35,6167,0
+RILYG.US,D,20230118,000000,21.43,21.89,21.43,21.89,8512,0
+RILYG.US,D,20230119,000000,21.63,22.0079,21.63,21.933,3230,0
+RILYG.US,D,20230120,000000,22.19,22.19,21.8098,21.9,4355,0
+RILYG.US,D,20230123,000000,22.1,22.19,22.09,22.14,3285,0
+RILYG.US,D,20230124,000000,22.11,22.11,22.05,22.05,2654,0
+RILYG.US,D,20230125,000000,22.0237,22.1,21.85,21.9,8399,0
+RILYG.US,D,20230126,000000,21.93,22,21.9,22,3832,0
+RILYG.US,D,20230127,000000,21.99,22,21.8,22,2211,0
+RILYG.US,D,20230130,000000,21.96,22,21.82,21.82,1939,0
+RILYG.US,D,20230131,000000,22,22.09,21.69,21.75,24193,0
+RILYG.US,D,20230201,000000,21.91,22,21.9,22,2890,0
+RILYG.US,D,20230202,000000,22,22,21.75,21.96,6381,0
+RILYG.US,D,20230203,000000,21.7002,22,21.7002,21.96,2638,0
+RILYG.US,D,20230206,000000,21.9597,21.9597,21.73,21.8496,1684,0
+RILYG.US,D,20230207,000000,21.7709,21.9,21.4087,21.9,10790,0
+RILYG.US,D,20230208,000000,21.97,21.99,20.18,20.3,124526,0
+RILYG.US,D,20230209,000000,20.58,20.7,19.6,19.85,46399,0
+RILYG.US,D,20230210,000000,19.86,20.16,19.525,20,51206,0
+RILYG.US,D,20230213,000000,20,20.3413,19.96,20.2,20429,0
+RILYG.US,D,20230214,000000,20.05,20.1999,19.85,20.18,14481,0
+RILYG.US,D,20230215,000000,20,20.2569,19.96,20.2,50060,0
+RILYG.US,D,20230216,000000,20.05,20.14,19.83,19.99,9984,0
+RILYG.US,D,20230217,000000,19.96,19.9826,19.52,19.85,11070,0
+RILYG.US,D,20230221,000000,19.76,19.76,19.3,19.37,28131,0
+RILYG.US,D,20230222,000000,19.35,19.41,19,19.23,15498,0
+RILYG.US,D,20230223,000000,19.54,19.71,19,19.2,381259,0
+RILYG.US,D,20230224,000000,19.17,19.5,19.15,19.5,14825,0
+RILYG.US,D,20230227,000000,20.14,20.48,19.9383,20.42,54092,0
+RILYG.US,D,20230228,000000,20.5,21.4,20.5,21.16,112265,0
+RILYG.US,D,20230301,000000,20.83,21.09,20.664,20.89,140034,0
+RILYG.US,D,20230302,000000,20.93,20.95,20.5,20.66,35424,0
+RILYG.US,D,20230303,000000,20.72,20.72,20.5,20.5,35485,0
+RILYG.US,D,20230306,000000,20.5,20.676,20.4001,20.55,11900,0
+RILYG.US,D,20230307,000000,20.7035,20.8799,20.3,20.455,19154,0
+RILYG.US,D,20230308,000000,20.59,20.6,20.3,20.5,13506,0
+RILYG.US,D,20230309,000000,20.03,20.4,19.8,20,16515,0
+RILYG.US,D,20230310,000000,19.91,20.1599,18.89,19.43,78826,0
+RILYG.US,D,20230313,000000,18.9,18.9,17.6938,18.25,94697,0
+RILYG.US,D,20230314,000000,18.73,19.24,18.0604,18.9,29959,0
+RILYG.US,D,20230315,000000,18.7,18.83,18.2,18.31,55986,0
+RILYG.US,D,20230316,000000,18.3,18.7,18.01,18.52,29880,0
+RILYG.US,D,20230317,000000,18.35,18.58,16.02,17.66,78340,0
+RILYG.US,D,20230320,000000,17.73,17.95,17.33,17.76,31676,0
+RILYG.US,D,20230321,000000,18,18.162,17.6,18.07,5894,0
+RILYG.US,D,20230322,000000,17.75,17.76,17.03,17.57,83294,0
+RILYG.US,D,20230323,000000,17.47,17.58,16.5536,17.5,45687,0
+RILYG.US,D,20230324,000000,17.28,17.5,16.4,17,87321,0
+RILYG.US,D,20230327,000000,17,17.34,17,17.23,24571,0
+RILYG.US,D,20230328,000000,17.4,17.4999,17.12,17.25,15182,0
+RILYG.US,D,20230329,000000,17.47,18.534,17.47,18.23,13297,0
+RILYG.US,D,20230330,000000,18.19,18.19,17.75,17.975,7218,0
+RILYG.US,D,20230331,000000,18.3,18.3,17.61,17.61,34182,0
+RILYG.US,D,20230403,000000,18.055,18.055,17.51,17.94,6705,0
+RILYG.US,D,20230404,000000,17.75,18.09,17.508,17.9,23732,0
+RILYG.US,D,20230405,000000,18.3,18.3,17.6,17.75,16325,0
+RILYG.US,D,20230406,000000,17.93,17.93,17.5226,17.7,18805,0
+RILYG.US,D,20230410,000000,17.7,18.2832,17.7,17.99,30648,0
+RILYG.US,D,20230411,000000,18.04,18.23,17.6725,18,37886,0
+RILYG.US,D,20230412,000000,18.15,18.15,17.9,18,6548,0
+RILYG.US,D,20230413,000000,17.73,17.85,17.3101,17.7,7688,0
+RILYG.US,D,20230414,000000,17.8,17.9555,17.5001,17.87,13628,0
+RILYG.US,D,20230417,000000,17.9029,18.05,17.75,18.05,26790,0
+RILYG.US,D,20230418,000000,18,18.15,17.78,18.01,26583,0
+RILYG.US,D,20230419,000000,17.81,17.99,17.81,17.99,624,0
+RILYG.US,D,20230420,000000,17.75,18,17.75,17.98,7954,0
+RILYG.US,D,20230421,000000,17.94,18.2499,17.87,18.17,16029,0
+RILYG.US,D,20230424,000000,18.15,18.52,18.15,18.52,7339,0
+RILYG.US,D,20230425,000000,18.33,18.4399,18.2,18.2745,8030,0
+RILYG.US,D,20230426,000000,18.27,18.59,18.2,18.26,12878,0
+RILYG.US,D,20230427,000000,18.26,19,18.26,18.75,10662,0
+RILYG.US,D,20230428,000000,19.75,19.75,18.61,19.05,17808,0
+RILYG.US,D,20230501,000000,18.97,19.28,18.27,18.52,18469,0
+RILYG.US,D,20230502,000000,18.31,18.31,17.47,17.98,33017,0
+RILYG.US,D,20230503,000000,17.83,18,17.5,17.947,30772,0
+RILYG.US,D,20230504,000000,17.79,17.95,17.48,17.75,27643,0
+RILYG.US,D,20230505,000000,18.12,18.6,18.0001,18.13,7719,0
+RILYG.US,D,20230508,000000,18.27,18.99,18.2,18.4,5440,0
+RILYG.US,D,20230509,000000,18.23,18.2954,17.658,18.08,9235,0
+RILYG.US,D,20230510,000000,18.07,18.66,17.8915,17.8915,9448,0
+RILYG.US,D,20230511,000000,17.74,17.9,17.5,17.8,21452,0
+RILYG.US,D,20230512,000000,17.68,17.99,17.34,17.75,7449,0
+RILYG.US,D,20230515,000000,17.78,17.78,17.62,17.7108,2179,0
+RILYG.US,D,20230516,000000,17.5,17.67,17.25,17.55,11186,0
+RILYG.US,D,20230517,000000,17.6,17.855,17.325,17.4,131578,0
+RILYG.US,D,20230518,000000,17.46,17.5,17.25,17.35,36273,0
+RILYG.US,D,20230519,000000,17.68,17.68,17.25,17.35,23249,0
+RILYG.US,D,20230522,000000,17.65,17.81,17.65,17.81,2104,0
+RILYG.US,D,20230523,000000,17.99,18.21,17.5301,17.81,10239,0
+RILYG.US,D,20230524,000000,17.71,17.71,17.52,17.67,3747,0
+RILYG.US,D,20230525,000000,17.745,17.745,17.5,17.5,6321,0
+RILYG.US,D,20230526,000000,17.475,17.89,17.475,17.56,16142,0
+RILYG.US,D,20230530,000000,17.66,17.9988,17.51,17.89,6123,0
+RILYG.US,D,20230531,000000,17.89,18.14,17.71,18.08,53418,0
+RILYG.US,D,20230601,000000,18.06,18.23,17.8,17.98,11001,0
+RILYG.US,D,20230602,000000,18.13,18.38,18,18.01,11646,0
+RILYG.US,D,20230605,000000,17.98,18.38,17.91,18.1,3325,0
+RILYG.US,D,20230606,000000,18,18.23,17.96,18.08,26034,0
+RILYG.US,D,20230607,000000,18.04,18.2,17.92,18.04,11688,0
+RILYG.US,D,20230608,000000,18.12,18.12,18.08,18.095,2067,0
+RILYG.US,D,20230609,000000,18.08,18.08,17.9,17.96,6461,0
+RILYG.US,D,20230612,000000,17.96,17.98,17.7,17.9,8520,0
+RILYG.US,D,20230613,000000,17.85,18.1828,17.7333,17.74,16574,0
+RILYG.US,D,20230614,000000,17.98,18,17.8008,17.9,5925,0
+RILYG.US,D,20230615,000000,17.94,18.145,17.94,18,21062,0
+RILYG.US,D,20230616,000000,18.03,18.22,18.03,18.03,4958,0
+RILYG.US,D,20230620,000000,18.17,18.39,18.03,18.39,15564,0
+RILYG.US,D,20230621,000000,18.44,18.92,18.4,18.6,33263,0
+RILYG.US,D,20230622,000000,18.6,18.8727,18.6,18.67,12317,0
+RILYG.US,D,20230623,000000,18.63,18.87,18.62,18.67,12113,0
+RILYG.US,D,20230626,000000,18.87,18.89,18.63,18.78,10794,0
+RILYG.US,D,20230627,000000,18.89,18.89,18.67,18.79,41035,0
+RILYG.US,D,20230628,000000,18.77,18.89,18.67,18.89,27748,0
+RILYG.US,D,20230629,000000,18.85,18.94,18.71,18.7777,40769,0
+RILYG.US,D,20230630,000000,18.84,18.9372,18.51,18.9,74357,0
+RILYG.US,D,20230703,000000,18.8,19.1405,18.75,19.09,10816,0
+RILYG.US,D,20230705,000000,19.02,19.45,19.02,19.27,19115,0
+RILYG.US,D,20230706,000000,19.28,19.3,19.1,19.29,11763,0
+RILYG.US,D,20230707,000000,19.33,19.35,19.28,19.3499,9895,0
+RILYG.US,D,20230710,000000,19.37,19.64,19.36,19.61,12034,0
+RILYG.US,D,20230711,000000,19.658,19.7,19.59,19.6998,6003,0
+RILYG.US,D,20230712,000000,19.75,19.89,19.69,19.88,19934,0
+RILYG.US,D,20230713,000000,19.59,19.91,19.59,19.9,22781,0
+RILYG.US,D,20230714,000000,20.0999,20.0999,19.84,19.87,7131,0
+RILYG.US,D,20230717,000000,19.89,19.95,19.85,19.92,7898,0
+RILYG.US,D,20230718,000000,19.98,20.06,19.82,19.9,14811,0
+RILYG.US,D,20230719,000000,20.1,20.3,19.88,19.97,28820,0
+RILYG.US,D,20230720,000000,19.92,19.98,19.76,19.97,8369,0
+RILYG.US,D,20230721,000000,20,20.33,20,20.1,10514,0
+RILYG.US,D,20230724,000000,20.25,20.25,19.92,19.92,4164,0
+RILYG.US,D,20230725,000000,20,20.18,19.75,19.91,12209,0
+RILYG.US,D,20230726,000000,19.97,20.96,19.9,20.87,29622,0
+RILYG.US,D,20230727,000000,20.51,20.99,20.5,20.77,15428,0
+RILYG.US,D,20230728,000000,20.7448,20.8,20.27,20.5,18995,0
+RILYG.US,D,20230731,000000,20.71,20.8695,20.29,20.4,29847,0
+RILYG.US,D,20230801,000000,20.39,20.5,20.35,20.4,7653,0
+RILYG.US,D,20230802,000000,20.3,20.5,20.1,20.5,14465,0
+RILYG.US,D,20230803,000000,20.55,20.55,20.29,20.5,4229,0
+RILYG.US,D,20230804,000000,20.45,20.5,20.45,20.47,3375,0
+RILYG.US,D,20230807,000000,20.35,20.5,20.25,20.48,3424,0
+RILYG.US,D,20230808,000000,20.35,20.56,20.1124,20.48,3113,0
+RILYG.US,D,20230809,000000,20.375,20.38,20.25,20.29,4550,0
+RILYG.US,D,20230810,000000,20.26,20.49,20.26,20.47,6773,0
+RILYG.US,D,20230811,000000,20.45,20.45,20.21,20.42,6661,0
+RILYG.US,D,20230814,000000,20.395,20.41,20.19,20.21,72181,0
+RILYG.US,D,20230815,000000,20.35,20.4399,20.1716,20.35,2664,0
+RILYG.US,D,20230816,000000,20.35,20.43,20.16,20.4004,15131,0
+RILYG.US,D,20230817,000000,20.49,20.49,20.25,20.2999,9428,0
+RILYG.US,D,20230818,000000,20.24,20.34,20.15,20.3,3297,0
+RILYG.US,D,20230821,000000,20.25,20.25,19.9001,20.1,10186,0
+RILYG.US,D,20230822,000000,20.0999,20.0999,19.91,20.04,5608,0
+RILYG.US,D,20230823,000000,20.05,20.18,19.91,20.18,6138,0
+RILYG.US,D,20230824,000000,20.17,20.18,19.96,20.14,4387,0
+RILYG.US,D,20230825,000000,20.07,20.17,20.07,20.17,1711,0
+RILYG.US,D,20230828,000000,20.01,20.16,19.95,20.07,12355,0
+RILYG.US,D,20230829,000000,20.06,20.16,20.06,20.16,3023,0
+RILYG.US,D,20230830,000000,20.13,20.19,20.1103,20.12,8769,0
+RILYG.US,D,20230831,000000,20.17,20.35,20.15,20.35,47523,0
+RILYG.US,D,20230901,000000,20.3,20.4399,20.28,20.43,9687,0
+RILYG.US,D,20230905,000000,20.36,20.36,20.21,20.35,8227,0
+RILYG.US,D,20230906,000000,20.35,20.44,20.25,20.43,5547,0
+RILYG.US,D,20230907,000000,20.42,20.45,20.27,20.45,3581,0
+RILYG.US,D,20230908,000000,20.48,20.71,20.48,20.4901,7505,0
+RILYG.US,D,20230911,000000,20.595,20.65,20.5001,20.62,3712,0
+RILYG.US,D,20230912,000000,20.5406,20.74,20.45,20.6,4071,0
+RILYG.US,D,20230913,000000,20.4501,20.7,20.45,20.475,11035,0
+RILYG.US,D,20230914,000000,20.49,20.68,20.45,20.5,15609,0
+RILYG.US,D,20230915,000000,20.4715,20.55,20.4,20.55,5536,0
+RILYG.US,D,20230918,000000,20.6758,20.6758,20.44,20.44,2309,0
+RILYG.US,D,20230919,000000,20.58,20.59,20.44,20.59,3578,0
+RILYG.US,D,20230920,000000,20.42,21.45,20.42,20.97,454744,0
+RILYG.US,D,20230921,000000,20.85,20.85,20.43,20.82,15049,0
+RILYG.US,D,20230922,000000,20.7,20.8,20.4637,20.8,3733,0
+RILYG.US,D,20230925,000000,20.76,20.76,20.6,20.7599,5409,0
+RILYG.US,D,20230926,000000,20.7,20.83,20.4033,20.62,11524,0
+RILYG.US,D,20230927,000000,20.5156,20.71,20.11,20.5,12564,0
+RILYG.US,D,20230928,000000,20.51,20.55,20.35,20.49,8900,0
+RILYG.US,D,20230929,000000,20.55,20.55,20.3101,20.45,54977,0
+RILYG.US,D,20231002,000000,20.5,20.5986,20.3,20.3,6419,0
+RILYG.US,D,20231003,000000,20.22,20.44,20.2,20.21,12870,0
+RILYG.US,D,20231004,000000,20.34,20.83,20.22,20.26,9076,0
+RILYG.US,D,20231005,000000,20.16,20.165,19.95,20,50931,0
+RILYG.US,D,20231006,000000,19.9,20.23,19.9,19.9,17018,0
+RILYG.US,D,20231009,000000,20.23,20.64,20.12,20.64,2169,0
+RILYG.US,D,20231010,000000,20.43,20.47,20.21,20.25,3660,0
+RILYG.US,D,20231011,000000,20.29,20.3,20.18,20.2,7398,0
+RILYG.US,D,20231012,000000,19.95,20,19.9,19.95,6799,0
+RILYG.US,D,20231013,000000,19.88,20,19.88,19.99,6078,0
+RILYG.US,D,20231016,000000,19.9,20.14,19.7696,20.14,5044,0
+RILYG.US,D,20231017,000000,20.19,20.19,19.77,20,19958,0
+RILYG.US,D,20231018,000000,19.97,20,19.85,20,5730,0
+RILYG.US,D,20231019,000000,20.11,20.11,19.81,19.92,8975,0
+RILYG.US,D,20231020,000000,20.0868,20.1407,19.81,19.9,3578,0
+RILYG.US,D,20231023,000000,19.82,19.945,19.81,19.945,2784,0
+RILYG.US,D,20231024,000000,19.83,20.26,19.81,20.26,10042,0
+RILYG.US,D,20231025,000000,19.8624,20.05,19.8624,20,7255,0
+RILYG.US,D,20231026,000000,19.85,20.05,19.85,20.05,4985,0
+RILYG.US,D,20231027,000000,20.14,20.2021,19.975,20.1599,6373,0
+RILYG.US,D,20231030,000000,19.92,20.12,19.85,19.85,16029,0
+RILYG.US,D,20231031,000000,19.94,20.0964,19.84,19.9,29311,0
+RILYG.US,D,20231101,000000,19.94,20,19.91,19.91,13883,0
+RILYG.US,D,20231102,000000,20.13,20.2,20,20,18748,0
+RILYG.US,D,20231103,000000,20.06,20.75,20,20.7,68578,0
+RILYG.US,D,20231106,000000,20.49,20.63,19.18,19.66,84250,0
+RILYG.US,D,20231107,000000,19.48,19.79,19.38,19.78,22264,0
+RILYG.US,D,20231108,000000,19.5,19.88,19.25,19.865,28053,0
+RILYG.US,D,20231109,000000,19.6,19.94,19.5,19.73,9186,0
+RILYG.US,D,20231110,000000,19.5001,19.5001,18.68,19.2,51708,0
+RILYG.US,D,20231113,000000,18.84,19,15.5,16.29,220634,0
+RILYG.US,D,20231114,000000,16.4,16.95,15.8,16.6,148027,0
+RILYG.US,D,20231115,000000,17.49,17.49,16,16.18,85432,0
+RILYG.US,D,20231116,000000,16.1,16.43,15.75,15.8,66321,0
+RILYG.US,D,20231117,000000,15.75,16.2,15.5,15.7,223396,0
+RILYG.US,D,20231120,000000,15.94,16.5,15.85,16,193686,0
+RILYG.US,D,20231121,000000,16,16.1,15.75,16.01,154691,0
+RILYG.US,D,20231122,000000,16.19,16.19,15.7,16.05,55538,0
+RILYG.US,D,20231124,000000,16.09,16.79,16,16.75,15110,0
+RILYG.US,D,20231127,000000,16.5,16.65,16.04,16.4,59396,0
+RILYG.US,D,20231128,000000,16.35,16.35,15.79,16.05,98597,0
+RILYG.US,D,20231129,000000,15.97,16.24,15.8,16.24,40293,0
+RILYG.US,D,20231130,000000,16.19,16.19,16,16.11,57088,0
+RILYG.US,D,20231201,000000,16.03,16.1,15.9,16.03,122414,0
+RILYG.US,D,20231204,000000,16.24,16.82,16.24,16.62,43364,0
+RILYG.US,D,20231205,000000,16.89,17.29,16.81,16.81,53049,0
+RILYG.US,D,20231206,000000,16.98,17.33,16.85,16.9,48468,0
+RILYG.US,D,20231207,000000,17.3,17.3,16.69,17,38371,0
+RILYG.US,D,20231208,000000,17.06,17.45,17.06,17.38,40420,0
+RILYG.US,D,20231211,000000,17.45,17.58,17.21,17.5,144481,0
+RILYG.US,D,20231212,000000,17.55,17.55,16.56,17.48,35971,0
+RILYG.US,D,20231213,000000,17.3,17.3,16.55,17.02,76031,0
+RILYG.US,D,20231214,000000,17,17,16.5272,16.7,63341,0
+RILYG.US,D,20231215,000000,16.68,16.93,16.6,16.69,21331,0
+RILYG.US,D,20231218,000000,16.6446,17,16.5,16.7,28648,0
+RILYG.US,D,20231219,000000,16.5294,16.64,16.35,16.4,44891,0
+RILYG.US,D,20231220,000000,16.49,16.49,16.25,16.3,31046,0
+RILYG.US,D,20231221,000000,16.3,16.54,16,16.15,86232,0
+RILYG.US,D,20231222,000000,16.25,16.3919,15.9,16.3919,34779,0
+RILYG.US,D,20231226,000000,16.27,16.3728,15.9,16.01,20407,0
+RILYG.US,D,20231227,000000,16.17,16.17,15.8,15.98,37376,0
+RILYG.US,D,20231228,000000,16.07,16.11,15.79,15.93,108432,0
+RILYG.US,D,20231229,000000,15.93,16.04,15.7,15.85,47649,0
+RILYG.US,D,20240102,000000,15.81,16.427,15.81,16.3,22863,0
+RILYG.US,D,20240103,000000,16.18,16.49,16.07,16.175,18115,0
+RILYG.US,D,20240104,000000,16.08,16.2799,16.0701,16.2799,14308,0
+RILYG.US,D,20240105,000000,16.28,16.5,16.2499,16.34,11219,0
+RILYG.US,D,20240108,000000,16.355,16.49,16.355,16.49,18432,0
+RILYG.US,D,20240109,000000,16.47,16.65,16.07,16.3764,28197,0
+RILYG.US,D,20240110,000000,16.47,16.47,16.2065,16.25,17192,0
+RILYG.US,D,20240111,000000,16.07,16.15,16.0201,16.09,20901,0
+RILYG.US,D,20240112,000000,16.11,16.55,16.11,16.35,14242,0
+RILYG.US,D,20240116,000000,16.34,16.34,16,16.2,22152,0
+RILYG.US,D,20240117,000000,16.25,16.42,16.1225,16.42,16877,0
+RILYG.US,D,20240118,000000,16.42,16.79,16.32,16.44,30867,0
+RILYG.US,D,20240119,000000,16.25,16.4399,16.13,16.3773,5259,0
+RILYG.US,D,20240122,000000,15.57,15.98,15.25,15.37,45773,0
+RILYG.US,D,20240123,000000,15.4,15.58,15.05,15.29,114008,0
+RILYG.US,D,20240124,000000,15.48,15.48,15.05,15.05,21360,0
+RILYG.US,D,20240125,000000,15.14,15.5499,15.03,15.05,57307,0
+RILYG.US,D,20240126,000000,15.209,15.209,14.9511,15,24110,0
+RILYG.US,D,20240129,000000,15.18,15.18,14.8687,14.98,349647,0
+RILYG.US,D,20240130,000000,15.18,15.4599,15.18,15.3,99084,0
+RILYG.US,D,20240131,000000,15.49,16.2199,15.3,15.52,57287,0
+RILYG.US,D,20240201,000000,15.75,15.75,15.26,15.52,18334,0
+RILYG.US,D,20240202,000000,15.64,15.64,15.3598,15.47,8989,0
+RILYG.US,D,20240205,000000,15.32,15.53,15,15.52,22185,0
+RILYG.US,D,20240206,000000,15.36,15.62,15.34,15.61,13903,0
+RILYG.US,D,20240207,000000,15.4,15.61,15.07,15.45,23973,0
+RILYG.US,D,20240208,000000,15.24,15.48,15.23,15.31,9636,0
+RILYG.US,D,20240209,000000,15.2624,15.44,15.2262,15.4,6021,0
+RILYG.US,D,20240212,000000,15.35,15.7,15.304,15.67,16815,0
+RILYG.US,D,20240213,000000,15.55,15.67,15.2391,15.62,29378,0
+RILYG.US,D,20240214,000000,15.414,15.695,15.414,15.695,3710,0
+RILYG.US,D,20240215,000000,15.55,15.65,14.75,15.17,56246,0
+RILYG.US,D,20240216,000000,14.99,15,14.75,15,18773,0
+RILYG.US,D,20240220,000000,14.79,14.99,14.2,14.2,48984,0
+RILYG.US,D,20240221,000000,14.4,14.693,13.1867,13.88,105898,0
+RILYG.US,D,20240222,000000,14.68,15.23,14.5,14.73,54826,0
+RILYG.US,D,20240223,000000,14.54,15,14.2713,14.84,20255,0
+RILYG.US,D,20240226,000000,14.83,15.37,14.82,15.37,20868,0
+RILYG.US,D,20240227,000000,15.19,15.6,15.05,15.5,7697,0
+RILYG.US,D,20240228,000000,15.33,15.84,15.18,15.65,33631,0
+RILYG.US,D,20240229,000000,15.75,16.2,15.75,16.08,28805,0
+RILYG.US,D,20240301,000000,15.8,16,15.1,15.88,26094,0
+RILYG.US,D,20240304,000000,15.73,17.23,15.73,16.55,26112,0
+RILYG.US,D,20240305,000000,16.5,16.5,15.7,16.035,100902,0
+RILYG.US,D,20240306,000000,16.1605,16.9,16.16,16.35,24178,0
+RILYG.US,D,20240307,000000,16.15,16.59,16.15,16.51,20726,0
+RILYG.US,D,20240308,000000,16.5,17,16.35,16.99,17616,0
+RILYG.US,D,20240311,000000,17,17.17,16.6,16.86,18288,0
+RILYG.US,D,20240312,000000,16.9185,16.9185,16.25,16.89,12503,0
+RILYG.US,D,20240313,000000,16.36,16.97,16.2501,16.615,23296,0
+RILYG.US,D,20240314,000000,16.47,16.72,15.9,15.92,16375,0
+RILYG.US,D,20240315,000000,16.02,16.41,15.5801,16.02,18672,0
+RILYG.US,D,20240318,000000,15.11,15.97,14.5,15.06,27713,0
+RILYG.US,D,20240319,000000,15.27,15.99,14.76,15.72,19191,0
+RILYG.US,D,20240320,000000,15.7,16.3582,15.26,16.29,25531,0
+RILYG.US,D,20240321,000000,16.15,17.2,16.15,16.67,12575,0
+RILYG.US,D,20240322,000000,16.7,17.2,16.5,16.81,9070,0
+RILYG.US,D,20240325,000000,16.9,16.9999,16.3901,16.74,8452,0
+RILYG.US,D,20240326,000000,16.45,16.45,16.2,16.31,13631,0
+RILYG.US,D,20240327,000000,16.26,16.27,16.04,16.23,37561,0
+RILYG.US,D,20240328,000000,16.67,16.68,16.25,16.48,10285,0
+RILYG.US,D,20240401,000000,16.48,17.4521,16.39,17.085,23337,0
+RILYG.US,D,20240402,000000,16.76,17.39,16.76,17.39,6026,0
+RILYG.US,D,20240403,000000,17.2,18,17.2,17.76,12107,0
+RILYG.US,D,20240404,000000,17.5,18.05,17.2024,17.53,15226,0
+RILYG.US,D,20240405,000000,17.51,17.7,17.44,17.445,13177,0
+RILYG.US,D,20240408,000000,17.37,17.7873,17.36,17.6,85690,0
+RILYG.US,D,20240409,000000,17.61,18.2,17.5,17.52,13496,0
+RILYG.US,D,20240410,000000,17.35,17.46,17.07,17.35,18015,0
+RILYG.US,D,20240411,000000,17.2,17.48,17.2,17.31,10515,0
+RILYG.US,D,20240412,000000,17.2339,17.2339,17.0201,17.2,9054,0
+RILYG.US,D,20240415,000000,17.06,17.06,16.54,16.74,14359,0
+RILYG.US,D,20240416,000000,16.8,17.01,16.8,16.94,7135,0
+RILYG.US,D,20240417,000000,16.86,17.01,16.81,16.82,6481,0
+RILYG.US,D,20240418,000000,16.93,16.93,16.64,16.89,10814,0
+RILYG.US,D,20240419,000000,16.8226,16.97,16.7,16.82,6849,0
+RILYG.US,D,20240422,000000,16.6532,16.95,16.56,16.95,7113,0
+RILYG.US,D,20240423,000000,16.94,17.05,16.86,16.86,8093,0
+RILYG.US,D,20240424,000000,17.76,18.92,17.76,18.92,84121,0
+RILYG.US,D,20240425,000000,18.63,19.01,18.41,18.9,32886,0
+RILYG.US,D,20240426,000000,19.2,19.42,18.9,19.02,30794,0
+RILYG.US,D,20240429,000000,19.19,19.65,19.05,19.4,34558,0
+RILYG.US,D,20240430,000000,19.59,19.6099,19,19.24,37733,0
+RILYG.US,D,20240501,000000,19.58,19.58,19.01,19.24,10762,0
+RILYG.US,D,20240502,000000,19.5475,19.56,19,19.41,12672,0
+RILYG.US,D,20240503,000000,19.2,19.5,19.06,19.1,4884,0
+RILYG.US,D,20240506,000000,19,19.29,18.6134,19.06,17723,0
+RILYG.US,D,20240507,000000,19.21,19.5,19.1,19.1,11483,0
+RILYG.US,D,20240508,000000,18.8618,19.15,18.71,18.91,16558,0
+RILYG.US,D,20240509,000000,19.3,19.3,18.7543,18.86,20478,0
+RILYG.US,D,20240510,000000,19.25,19.26,18.86,19.25,6605,0
+RILYG.US,D,20240513,000000,19.25,19.5,19.1083,19.35,7063,0
+RILYG.US,D,20240514,000000,19.7599,19.7599,18.9,18.94,18072,0
+RILYG.US,D,20240515,000000,19.43,19.51,18.25,18.55,57839,0
+RILYG.US,D,20240516,000000,18.65,18.7,17.8822,18.17,50105,0
+RILYG.US,D,20240517,000000,18.42,18.585,17.95,18.3,27654,0
+RILYG.US,D,20240520,000000,18.5,18.9999,18.5,18.98,10253,0
+RILYG.US,D,20240521,000000,19,19.27,18.85,19,114356,0
+RILYG.US,D,20240522,000000,19.08,19.1348,18.9,19.12,58199,0
+RILYG.US,D,20240523,000000,18.8201,19,18.64,19,6959,0
+RILYG.US,D,20240524,000000,19.192,19.2599,19.115,19.115,1775,0
+RILYG.US,D,20240528,000000,19.24,19.3,18.81,19.05,5197,0
+RILYG.US,D,20240529,000000,18.84,19.14,18.42,18.7,14163,0
+RILYG.US,D,20240530,000000,18.7,18.925,18.15,18.26,33094,0
+RILYG.US,D,20240531,000000,18.38,18.98,18.21,18.75,20972,0
+RILYG.US,D,20240603,000000,18.98,18.98,18.4999,18.65,10483,0
+RILYG.US,D,20240604,000000,18.57,18.8722,18.57,18.74,7422,0
+RILYG.US,D,20240605,000000,18.93,18.93,18.71,18.75,19804,0
+RILYG.US,D,20240606,000000,18.89,19,18.76,18.76,14258,0
+RILYG.US,D,20240607,000000,18.82,19.078,18.74,18.92,10530,0
+RILYG.US,D,20240610,000000,19.07,19.07,18.71,18.823,4283,0
+RILYG.US,D,20240611,000000,18.63,18.88,18.63,18.71,8570,0
+RILYG.US,D,20240612,000000,18.85,19,18.77,19,6240,0
+RILYG.US,D,20240613,000000,19.0001,19.0001,18.74,18.82,7294,0
+RILYG.US,D,20240614,000000,18.8201,18.8281,18.51,18.64,10509,0
+RILYG.US,D,20240617,000000,18.55,18.55,17.95,17.95,51735,0
+RILYG.US,D,20240618,000000,18.21,18.56,18.0737,18.2,348711,0
+RILYG.US,D,20240620,000000,18.2001,18.61,18.16,18.61,13653,0
+RILYG.US,D,20240621,000000,18.61,18.7,18.25,18.45,8477,0
+RILYG.US,D,20240624,000000,18.64,18.9,18.5592,18.69,5243,0
+RILYG.US,D,20240625,000000,18.8,18.82,18.41,18.78,16524,0
+RILYG.US,D,20240626,000000,18.505,18.73,18.25,18.3,10137,0
+RILYG.US,D,20240627,000000,18.31,18.3865,17.7001,17.8,71709,0
+RILYG.US,D,20240628,000000,17.91,18.12,17.55,17.81,20334,0
+RILYG.US,D,20240701,000000,18.09,18.23,17.53,17.85,8379,0
+RILYG.US,D,20240702,000000,17.7,17.9486,17.5,17.61,29262,0
+RILYG.US,D,20240703,000000,17.86,17.88,17.61,17.88,8504,0
+RILYG.US,D,20240705,000000,17.74,17.8635,17.5001,17.6,9729,0
+RILYG.US,D,20240708,000000,17.62,17.75,17.23,17.31,18688,0
+RILYG.US,D,20240709,000000,17.31,17.54,17.0001,17.49,17886,0
+RILYG.US,D,20240710,000000,17.42,17.86,17.3,17.65,19509,0
+RILYG.US,D,20240711,000000,17.75,18,17.55,17.85,14211,0
+RILYG.US,D,20240712,000000,17.8211,18.39,17.8211,18.39,10383,0
+RILYG.US,D,20240715,000000,18.12,18.12,17.802,17.94,8587,0
+RILYG.US,D,20240716,000000,17.7501,18.08,17.55,17.65,25972,0
+RILYG.US,D,20240717,000000,17.938,18.21,17.898,18.17,12284,0
+RILYG.US,D,20240718,000000,18.49,18.7768,18.04,18.2,21565,0
+RILYG.US,D,20240719,000000,18.3199,18.3199,17.92,17.97,5235,0
+RILYG.US,D,20240722,000000,17.85,18,17.85,17.95,5621,0
+RILYG.US,D,20240723,000000,17.61,17.97,17.61,17.84,16014,0
+RILYG.US,D,20240724,000000,17.61,17.61,17.15,17.21,20134,0
+RILYG.US,D,20240725,000000,17.19,17.58,17.08,17.45,6885,0
+RILYG.US,D,20240726,000000,17.48,17.48,17.245,17.37,3013,0
+RILYG.US,D,20240729,000000,17.4,17.5,17.2,17.46,11542,0
+RILYG.US,D,20240730,000000,17.48,17.98,17.15,17.7664,3232,0
+RILYG.US,D,20240731,000000,17.7,18.16,17.4511,18.16,12853,0
+RILYG.US,D,20240801,000000,18.17,18.26,17.89,18.26,9440,0
+RILYG.US,D,20240802,000000,17.95,17.95,17.7,17.75,16785,0
+RILYG.US,D,20240805,000000,17.4,17.44,17.22,17.42,18387,0
+RILYG.US,D,20240806,000000,17.44,17.58,17.37,17.58,10267,0
+RILYG.US,D,20240807,000000,17.58,17.58,17.3,17.58,11729,0
+RILYG.US,D,20240808,000000,17.5,17.715,17.3,17.44,11768,0
+RILYG.US,D,20240809,000000,17.3,17.85,17.15,17.3,12555,0
+RILYG.US,D,20240812,000000,13.07,13.07,10.7,10.96,213436,0
+RILYG.US,D,20240813,000000,11.05,11.3,10.0499,10.25,229998,0
+RILYG.US,D,20240814,000000,10,10.05,9.15,9.36,321885,0
+RILYG.US,D,20240815,000000,8.6,9.0695,6.87,7.2,324230,0
+RILYG.US,D,20240816,000000,10,10.0001,8.665,8.83,209310,0
+RILYG.US,D,20240819,000000,8.66,8.75,7.78,8.74,242856,0
+RILYG.US,D,20240820,000000,8.5,9.05,8.46,9.03,120999,0
+RILYG.US,D,20240821,000000,8.62,11.5,8.25,10.97,319375,0
+RILYG.US,D,20240822,000000,10.51,14.25,10.5,14.18,343994,0
+RILYG.US,D,20240823,000000,14.04,14.04,12.36,13.03,115622,0
+RILYG.US,D,20240826,000000,12.84,13.17,12.26,13.17,35655,0
+RILYG.US,D,20240827,000000,12.5,13.06,12.3287,12.72,22965,0
+RILYG.US,D,20240828,000000,12.22,13.75,12,12.48,34034,0
+RILYG.US,D,20240829,000000,12,12.52,11.8901,12.28,31818,0
+RILYG.US,D,20240830,000000,12.31,12.31,11.01,11.14,69330,0
+RILYG.US,D,20240903,000000,10.96,11.54,10.4,11.45,52453,0
+RILYG.US,D,20240904,000000,11.092,11.793,11.0001,11.48,81106,0
+RILYG.US,D,20240905,000000,11.09,11.765,11.01,11.23,35212,0
+RILYG.US,D,20240906,000000,11.25,11.25,10.96,11.13,18592,0
+RILYG.US,D,20240909,000000,11.62,12.82,11.62,12.7,34682,0
+RILYG.US,D,20240910,000000,13.37,13.37,12.16,12.78,22312,0
+RILYG.US,D,20240911,000000,12.78,13.47,12.3901,13.14,30296,0
+RILYG.US,D,20240912,000000,13.32,13.75,13.12,13.6,19977,0
+RILYG.US,D,20240913,000000,13.51,13.76,13.3,13.57,46370,0
+RILYG.US,D,20240916,000000,13.6,14.25,13.3683,14.25,24631,0
+RILYG.US,D,20240917,000000,14.1999,14.3,13.2145,13.4,24164,0
+RILYG.US,D,20240918,000000,13.565,13.93,13.315,13.78,12848,0
+RILYG.US,D,20240919,000000,13.5511,13.82,13.4818,13.65,11804,0
+RILYG.US,D,20240920,000000,13.3427,14,13.3,13.54,40488,0
+RILYG.US,D,20240923,000000,13.32,13.5,13.01,13.25,25545,0
+RILYG.US,D,20240924,000000,13.12,13.2,12.4,12.99,24747,0
+RILYG.US,D,20240925,000000,12.65,12.65,12,12.49,33268,0
+RILYG.US,D,20240926,000000,12.25,12.25,12,12.13,8902,0
+RILYG.US,D,20240927,000000,12.02,13.5,11.7,11.7,73277,0
+RILYG.US,D,20240930,000000,11.89,12.99,11.5,11.5,87118,0
+RILYG.US,D,20241001,000000,11.56,12.83,11.5,11.72,95931,0
+RILYG.US,D,20241002,000000,11.74,12.33,11.74,11.8,29863,0
+RILYG.US,D,20241003,000000,11.75,12.4777,11.4,11.4,21569,0
+RILYG.US,D,20241004,000000,11.3316,11.8,10.5,10.88,46157,0
+RILYG.US,D,20241007,000000,10.7,10.89,9.61,10,61240,0
+RILYG.US,D,20241008,000000,9.78,10.01,9.65,9.7264,18911,0
+RILYG.US,D,20241009,000000,9.73,9.73,9.25,9.39,30801,0
+RILYG.US,D,20241010,000000,9.14,9.33,8.85,9,25517,0
+RILYG.US,D,20241011,000000,8.88,9.156,8.75,8.75,28654,0
+RILYG.US,D,20241014,000000,10.08,12.6,10.08,11.06,97207,0
+RILYG.US,D,20241015,000000,10.89,11.1172,10,10.48,62825,0
+RILYG.US,D,20241016,000000,11.05,11.12,10.61,11.12,26916,0
+RILYG.US,D,20241017,000000,10.95,11.3,10.95,11.24,5756,0
+RILYG.US,D,20241018,000000,10.9,11.72,10.9,11.5,18484,0
+RILYG.US,D,20241021,000000,11.81,11.81,11.4,11.69,33881,0
+RILYG.US,D,20241022,000000,11.5,11.59,11.3,11.59,13842,0
+RILYG.US,D,20241023,000000,11.5059,11.8,11,11.69,100139,0
+RILYG.US,D,20241024,000000,11.4291,11.93,11.35,11.84,37026,0
+RILYG.US,D,20241025,000000,12.08,12.08,11.5836,11.99,22142,0
+RILYG.US,D,20241028,000000,11.79,11.79,11.4,11.54,23899,0
+RILYG.US,D,20241029,000000,11.75,13.1,11.75,12.87,688315,0
+RILYG.US,D,20241030,000000,12.73,13.41,12.72,13.17,68979,0
+RILYG.US,D,20241031,000000,13.17,13.17,12.65,12.65,299095,0
+RILYG.US,D,20241101,000000,12.9141,13.24,12.65,12.8,241281,0
+RILYG.US,D,20241104,000000,11.7,11.7,10.75,11.25,166495,0
+RILYG.US,D,20241105,000000,11.02,11.78,11,11.26,53158,0
+RILYG.US,D,20241106,000000,11.22,11.7,11.22,11.55,119777,0
+RILYG.US,D,20241107,000000,11.61,11.66,11.55,11.65,7490,0
+RILYG.US,D,20241108,000000,11.52,11.75,11.5,11.75,9735,0
+RILYG.US,D,20241111,000000,12.5,12.5,11.5,11.92,32514,0
+RILYG.US,D,20241112,000000,11.7156,11.79,11.57,11.79,48965,0
+RILYG.US,D,20241113,000000,11.6,12,11.3,11.59,105057,0
+RILYG.US,D,20241114,000000,11.86,11.86,11.5,11.61,23380,0
+RILYG.US,D,20241115,000000,11.5001,11.95,11.5001,11.8,112980,0
+RILYG.US,D,20241118,000000,11.64,11.95,11.55,11.75,166552,0
+RILYG.US,D,20241119,000000,11.75,12,11.53,11.9,38139,0
+RILYG.US,D,20241120,000000,11.9,12.25,11.86,12.25,71501,0
+RILYG.US,D,20241121,000000,12.13,12.5,12.13,12.45,32359,0
+RILYG.US,D,20241122,000000,12.5495,12.9,12.5,12.9,23030,0
+RILYG.US,D,20241125,000000,12.81,13.8499,12.75,13.04,32154,0
+RILYG.US,D,20241126,000000,13.03,13.03,12.51,12.64,21037,0
+RILYG.US,D,20241127,000000,12.85,13.05,12.68,12.9,29545,0
+RILYG.US,D,20241129,000000,13.25,13.25,12.74,13.08,17650,0
+RILYG.US,D,20241202,000000,13.09,13.09,12.64,12.82,90849,0
+RILYG.US,D,20241203,000000,12.69,13,12.69,12.82,50240,0
+RILYG.US,D,20241204,000000,13.02,13.24,12.76,12.9,43282,0
+RILYG.US,D,20241205,000000,12.97,13.4722,12.8,12.8,21754,0
+RILYG.US,D,20241206,000000,13,13,12.8,12.8,35247,0
+RILYG.US,D,20241209,000000,12.81,12.87,12.75,12.8,17179,0
+RILYG.US,D,20241210,000000,12.7,13.04,12.61,13.04,59457,0
+RILYG.US,D,20241211,000000,13.01,13.01,12.54,12.725,33447,0
+RILYG.US,D,20241212,000000,12.6,13.11,12.5,12.55,15374,0
+RILYG.US,D,20241213,000000,12.57,12.76,12.5,12.66,11396,0
+RILYG.US,D,20241216,000000,13,13,12.3,12.5,24198,0
+RILYG.US,D,20241217,000000,12.59,12.89,12.3,12.75,41286,0
+RILYG.US,D,20241218,000000,12.47,12.96,12.4,12.66,17535,0
+RILYG.US,D,20241219,000000,13,13,12.4,12.63,41651,0
+RILYG.US,D,20241220,000000,12.42,12.66,12.3,12.36,20329,0
+RILYG.US,D,20241223,000000,12.65,12.65,12.2,12.22,22325,0
+RILYG.US,D,20241224,000000,12.1,12.3,11.85,12.1,29108,0
+RILYG.US,D,20241226,000000,12.2,12.35,11.8,11.8,37632,0
+RILYG.US,D,20241227,000000,11.8,12.0772,11.56,11.7,33660,0
+RILYG.US,D,20241230,000000,11.6,11.7821,11.525,11.68,20263,0
+RILYG.US,D,20241231,000000,11.6,12.32,11.6,12.3,36865,0
+RILYG.US,D,20250102,000000,12.05,12.125,12.05,12.1201,2328,0
+RILYG.US,D,20250103,000000,12.2193,12.26,12.01,12.18,3213,0
+RILYG.US,D,20250106,000000,12.02,12.2,12,12.2,2669,0
+RILYG.US,D,20250107,000000,12.05,12.29,12,12.1,10971,0
+RILYG.US,D,20250108,000000,12.05,12.1,12,12,10307,0
+RILYG.US,D,20250110,000000,12.04,12.0704,11.85,12,7813,0
+RILYG.US,D,20250113,000000,12.15,12.195,11.55,11.61,29293,0
+RILYG.US,D,20250114,000000,12.29,12.61,11.61,11.72,50060,0
+RILYG.US,D,20250115,000000,11.53,12.53,11.53,11.9,59396,0
+RILYG.US,D,20250116,000000,11.9,12.2499,11.85,12.09,29034,0
+RILYG.US,D,20250117,000000,12.3,12.3,11.9,12.02,46977,0
+RILYG.US,D,20250121,000000,12.03,12.3,12.02,12.08,5013,0
+RILYG.US,D,20250122,000000,11.95,12.05,11.56,11.898,98709,0
+RILYG.US,D,20250123,000000,11.58,11.84,11.2,11.71,61705,0
+RILYG.US,D,20250124,000000,11.7,12.05,11.66,11.9,8834,0
+RILYG.US,D,20250127,000000,12.0159,12.0159,11.58,11.85,21777,0
+RILYG.US,D,20250128,000000,11.78,12,11.55,11.55,46222,0
+RILYG.US,D,20250129,000000,11.65,11.65,11.4,11.5,28808,0
+RILYG.US,D,20250130,000000,11.4,11.7,11.4,11.5,12680,0
+RILYG.US,D,20250131,000000,11.69,12.2399,11.4,11.4,24571,0
+RILYG.US,D,20250203,000000,11.4,12.19,11.4,11.52,14980,0
+RILYG.US,D,20250204,000000,11.82,11.82,11.51,11.52,5289,0
+RILYG.US,D,20250205,000000,11.4,11.74,11.4,11.6,22804,0
+RILYG.US,D,20250206,000000,11.52,11.85,11.52,11.61,18580,0
+RILYG.US,D,20250207,000000,11.605,11.68,11.4,11.5,17579,0
+RILYG.US,D,20250210,000000,11.4,11.86,11.2,11.86,65142,0
+RILYG.US,D,20250211,000000,11.51,11.51,11.2,11.22,17221,0
+RILYG.US,D,20250212,000000,11.2,11.47,11.2,11.3,27235,0
+RILYG.US,D,20250213,000000,11.3,11.78,11.21,11.41,5276,0
+RILYG.US,D,20250214,000000,11.51,11.7,11.2,11.45,8753,0
+RILYG.US,D,20250218,000000,11.4,11.64,11.2,11.64,100293,0
+RILYG.US,D,20250219,000000,11.4,11.56,11.2,11.38,56209,0
+RILYG.US,D,20250220,000000,11.4902,11.5466,10.94,11.14,260384,0
+RILYG.US,D,20250221,000000,11.22,11.75,11,11.21,53806,0
+RILYG.US,D,20250224,000000,10.9,11.68,10.9,11.45,12814,0
+RILYG.US,D,20250225,000000,11.32,11.52,11.05,11.45,9508,0
+RILYG.US,D,20250226,000000,11.13,12.55,11.13,12.5,83084,0
+RILYG.US,D,20250227,000000,13.2,14.6,12.75,13.5,382479,0
+RILYG.US,D,20250228,000000,13.48,14.25,13.2525,13.56,177874,0
+RILYG.US,D,20250303,000000,13.89,14.95,13.37,13.37,118950,0
+RILYG.US,D,20250304,000000,13.4,14.24,12.73,13.52,64552,0
+RILYG.US,D,20250305,000000,13.51,14.25,12.91,13.28,68315,0
+RILYG.US,D,20250306,000000,13.43,13.43,12.275,12.7,31038,0
+RILYG.US,D,20250307,000000,12.25,13.09,11.81,13.06,58686,0
+RILYG.US,D,20250310,000000,13.06,13.065,12.19,12.44,43981,0
+RILYG.US,D,20250311,000000,12.15,12.7468,12.085,12.41,12679,0
+RILYG.US,D,20250312,000000,12.54,12.88,12.11,12.32,8244,0
+RILYG.US,D,20250313,000000,11.99,12.41,11.85,12.1,22257,0
+RILYG.US,D,20250314,000000,12.375,13,12.06,12.06,48257,0
+RILYG.US,D,20250317,000000,12.25,12.9,12.195,12.27,31551,0
+RILYG.US,D,20250318,000000,12.5,12.58,12.38,12.51,8553,0
+RILYG.US,D,20250319,000000,12.89,12.97,12.5001,12.54,11299,0
+RILYG.US,D,20250320,000000,12.755,12.9545,12.51,12.51,4016,0
+RILYG.US,D,20250321,000000,12.51,12.9847,12.5,12.54,10689,0
+RILYG.US,D,20250324,000000,12.666,12.666,12.45,12.52,20459,0
+RILYG.US,D,20250325,000000,12.52,13.25,12.5,12.61,14040,0
+RILYG.US,D,20250326,000000,13.53,13.8,13.12,13.22,25039,0
+RILYG.US,D,20250327,000000,13.37,13.37,12.4,12.94,18996,0
+RILYG.US,D,20250328,000000,12.75,12.9962,12.45,12.5,18714,0
+RILYG.US,D,20250331,000000,12.4,12.52,10.25,10.25,73838,0
+RILYG.US,D,20250401,000000,12,12,11,11.11,14927,0
+RILYG.US,D,20250402,000000,11,11.19,10.54,10.99,18366,0
+RILYG.US,D,20250403,000000,10.41,10.9948,10.15,10.47,9287,0
+RILYG.US,D,20250404,000000,9.81,9.81,8.48,9.15,23788,0
+RILYG.US,D,20250407,000000,9.15,9.17,8.39,8.75,22858,0
+RILYG.US,D,20250408,000000,9.69,9.69,8.26,8.27,21156,0
+RILYG.US,D,20250409,000000,8.11,10.3821,8.11,10.25,63935,0
+RILYG.US,D,20250410,000000,10.3,10.3,9.675,10.1,36007,0
+RILYG.US,D,20250411,000000,10.16,10.74,10.16,10.37,15374,0
+RILYG.US,D,20250414,000000,10.56,10.62,10.28,10.36,4386,0
+RILYG.US,D,20250415,000000,10.205,10.5,10.1501,10.25,17977,0
+RILYG.US,D,20250417,000000,10.27,10.67,10.2,10.24,18178,0
+RILYG.US,D,20250421,000000,10.3,10.56,10.23,10.25,19019,0
+RILYG.US,D,20250422,000000,10.35,10.37,10.25,10.25,9582,0
+RILYG.US,D,20250423,000000,10.29,10.6152,10.25,10.26,9567,0
+RILYG.US,D,20250424,000000,10.35,10.39,9.94,9.94,9059,0
+RILYG.US,D,20250425,000000,10.2,10.3,9.785,10.2,23451,0
+RILYG.US,D,20250428,000000,10.2964,10.469,10.2,10.2,16352,0
+RILYG.US,D,20250429,000000,10.34,10.35,9.81,9.81,26149,0
+RILYG.US,D,20250430,000000,10.48,10.5,9.45,9.53,213058,0
+RILYG.US,D,20250501,000000,9.785,9.8299,9.0001,9.39,12758,0
+RILYG.US,D,20250502,000000,9.5,9.53,8.66,8.7,13453,0
+RILYG.US,D,20250505,000000,8.7,8.79,7.21,7.73,41846,0
+RILYG.US,D,20250506,000000,7.4,8.03,7.09,7.55,20436,0
+RILYG.US,D,20250507,000000,7.78,8.25,6.59,7.01,38785,0
+RILYG.US,D,20250508,000000,7.64,7.64,6.75,7,27822,0
+RILYG.US,D,20250509,000000,6.91,7.74,6.12,6.72,41821,0
+RILYG.US,D,20250512,000000,7.23,7.23,6.44,6.5001,13031,0
+RILYG.US,D,20250513,000000,6.65,7.3099,6.65,6.81,9651,0
+RILYG.US,D,20250514,000000,6.95,7.1259,6.77,6.775,7123,0
+RILYG.US,D,20250515,000000,6.84,7.32,6.775,7.28,6307,0
+RILYG.US,D,20250516,000000,7.3,7.82,6.7601,7.7,31347,0
+RILYG.US,D,20250519,000000,6.9136,7.63,6.9136,7.47,3005,0
+RILYG.US,D,20250520,000000,7.77,8.03,7.52,7.58,4944,0
+RILYG.US,D,20250521,000000,8.96,10.1,8.34,9.15,57646,0
+RILYG.US,D,20250522,000000,9.68,9.68,9.1,9.4,10619,0
+RILYG.US,D,20250523,000000,9.25,10.15,8.4914,10.15,17884,0
+RILYG.US,D,20250527,000000,10.67,11.41,10.33,10.84,12367,0
+RILYG.US,D,20250528,000000,10.8365,11.36,10.4,10.4,8710,0
+RILYG.US,D,20250529,000000,10.1718,10.29,9.6852,9.9399,4170,0
+RILYG.US,D,20250530,000000,9.59,9.59,8.75,9.02,10951,0
+RILYG.US,D,20250602,000000,9.1,9.5,8.6373,8.6373,4747,0
+RILYG.US,D,20250603,000000,8.63,9.07,8.63,8.98,15745,0
+RILYG.US,D,20250604,000000,8.99,10.01,8.4,9.7,16057,0
+RILYG.US,D,20250605,000000,9.9,9.9,9.25,9.44,4311,0
+RILYG.US,D,20250606,000000,9.85,10.76,9.83,10.23,25323,0
+RILYG.US,D,20250609,000000,10.34,11.31,10.15,10.56,24459,0
+RILYG.US,D,20250610,000000,10.52,11.64,10.52,11.64,27062,0
+RILYG.US,D,20250611,000000,11.15,12.53,10.85,12.02,22456,0
+RILYG.US,D,20250612,000000,11.73,12.59,11.69,12.4,26919,0
+RILYG.US,D,20250613,000000,12.5,12.93,11.35,11.88,15303,0
+RILYG.US,D,20250616,000000,12,12,11.2,11.77,24416,0
+RILYG.US,D,20250617,000000,11.75,11.99,11.3,11.94,11844,0
+RILYG.US,D,20250618,000000,12,12.4,11.405,11.75,19569,0
+RILYG.US,D,20250620,000000,11.81,11.9,11.03,11.28,35175,0
+RILYG.US,D,20250623,000000,11.3,11.9046,10.99,11.89,33752,0
+RILYG.US,D,20250624,000000,11.8,12.31,11.8,11.965,56900,0
+RILYG.US,D,20250625,000000,12.14,12.545,11.92,12.5,30853,0
+RILYG.US,D,20250626,000000,12.2,12.86,12.02,12.84,45354,0
+RILYG.US,D,20250627,000000,13.35,13.48,12.285,12.69,40382,0
+RILYG.US,D,20250630,000000,12.1,12.81,11.2,11.28,439713,0
+RILYG.US,D,20250701,000000,11.96,12.58,11.6,12.56,92039,0
+RILYG.US,D,20250702,000000,12.22,13.56,12.22,13.45,27195,0
+RILYG.US,D,20250703,000000,13.19,13.7449,13.19,13.56,5389,0
+RILYG.US,D,20250707,000000,13.1,13.8,12.98,13.71,33551,0
+RILYG.US,D,20250708,000000,13.68,14.905,13.41,14.59,14917,0
+RILYG.US,D,20250709,000000,14.93,15.49,14.81,15.24,8749,0
+RILYG.US,D,20250710,000000,15.43,16.13,15.43,15.96,7266,0
+RILYG.US,D,20250711,000000,16.29,16.85,15.98,16.75,21612,0
+RILYG.US,D,20250714,000000,16.32,16.74,16.2,16.65,8659,0
+RILYG.US,D,20250715,000000,16.392,16.77,16.04,16.44,22380,0
+RILYG.US,D,20250716,000000,16.75,16.98,16.5,16.7632,6832,0
+RILYG.US,D,20250717,000000,16.93,17.48,16.93,17.33,57951,0
+RILYG.US,D,20250718,000000,17.25,17.64,16.95,17.27,24347,0
+RILYG.US,D,20250721,000000,16.9975,17.52,16.31,16.44,44313,0
+RILYG.US,D,20250722,000000,16.2679,17.51,16.2,16.5,25553,0
+RILYG.US,D,20250723,000000,17.43,17.43,16.2533,16.52,31287,0
+RILYG.US,D,20250724,000000,17.01,17.6843,16.7,17.15,75623,0
+RILYG.US,D,20250725,000000,17.02,17.0899,16.3316,16.77,37345,0
+RILYG.US,D,20250728,000000,16.51,17.57,16.42,16.71,64488,0
+RILYG.US,D,20250729,000000,16.85,17.58,16.7501,17.11,51692,0
+RILYG.US,D,20250730,000000,17.43,17.77,17.07,17.38,78405,0
+RILYG.US,D,20250731,000000,17.97,18.55,17.4,18.39,44242,0
+RILYG.US,D,20250801,000000,18.24,18.69,17.5525,18.64,38590,0
+RILYG.US,D,20250804,000000,18.2,18.99,17.612,18.74,86667,0
+RILYG.US,D,20250805,000000,18.57,19.2846,17.905,19.04,102890,0
+RILYG.US,D,20250806,000000,18.65,19.2,18.0203,19,80128,0
+RILYG.US,D,20250807,000000,18.48,19.26,18.48,18.96,59910,0
+RILYG.US,D,20250808,000000,18.58,19.3,17.8,19.29,52266,0
+RILYG.US,D,20250811,000000,18.61,19.3,18.4801,19.1,75022,0
+RILYG.US,D,20250812,000000,18.9108,19.67,18.844,19.4449,89574,0
+RILYG.US,D,20250813,000000,18.9,19.86,18.85,19.86,47896,0
+RILYG.US,D,20250814,000000,19.66,19.8,19.21,19.71,81636,0
+RILYG.US,D,20250815,000000,19.3532,20.69,19.1504,20.32,228952,0
+RILYG.US,D,20250818,000000,20.09,20.6,19.26,20.08,22607,0
+RILYG.US,D,20250819,000000,19.53,20.64,19.53,20.17,12381,0
+RILYG.US,D,20250820,000000,19.66,20.4,19.66,20.3,14778,0
+RILYG.US,D,20250821,000000,19.8,20.15,19.4,19.9,24672,0
+RILYG.US,D,20250822,000000,19.81,20.075,19.3,19.59,18045,0
+RILYG.US,D,20250825,000000,19.33,19.73,19.33,19.51,35913,0
+RILYG.US,D,20250826,000000,19.5,19.53,19.33,19.35,10960,0
+RILYG.US,D,20250827,000000,19.25,19.74,19.01,19.53,25811,0
+RILYG.US,D,20250828,000000,19.4,19.63,19.35,19.5,19919,0
+RILYG.US,D,20250829,000000,19.2,19.47,18.69,18.9,28517,0
+RILYG.US,D,20250902,000000,19.5,19.55,19.205,19.26,12503,0
+RILYG.US,D,20250903,000000,19.15,19.615,19.15,19.5,16352,0
+RILYG.US,D,20250904,000000,19.797,20.048,19.52,19.69,33351,0
+RILYG.US,D,20250905,000000,19.75,20.05,19.49,19.82,30299,0
+RILYG.US,D,20250908,000000,19.75,19.77,19.41,19.415,20346,0
+RILYG.US,D,20250909,000000,19.405,19.5,19.07,19.33,16606,0
+RILYG.US,D,20250910,000000,19.48,20.05,19.46,19.67,65497,0
+RILYG.US,D,20250911,000000,19.85,20.82,19.3928,20.08,36622,0
+RILYG.US,D,20250912,000000,20.1,20.8,19.8362,20.77,19560,0
+RILYG.US,D,20250915,000000,20.34,20.75,20.09,20.54,19079,0
+RILYG.US,D,20250916,000000,20.55,20.71,20.1612,20.49,15811,0
+RILYG.US,D,20250917,000000,20.5,21,20.4601,20.75,10688,0
+RILYG.US,D,20250918,000000,20.6,20.8799,19.69,20,36898,0
+RILYG.US,D,20250919,000000,20.02,20.02,19.47,19.75,9467,0
+RILYG.US,D,20250922,000000,19.7,20.065,19.7,19.99,2960,0
+RILYG.US,D,20250923,000000,20.35,20.35,19.86,20.05,4121,0
+RILYG.US,D,20250924,000000,19.86,20.49,19.86,20.33,9125,0
+RILYG.US,D,20250925,000000,19.91,20.505,19.91,20.32,11851,0
+RILYG.US,D,20250926,000000,20.5,20.74,20.12,20.12,18845,0
+RILYG.US,D,20250929,000000,20.2994,20.2994,19.76,19.85,6803,0
+RILYG.US,D,20250930,000000,19.97,19.97,18.15,18.97,41756,0
+RILYG.US,D,20251001,000000,19.15,19.65,19.15,19.48,28248,0
+RILYG.US,D,20251002,000000,19.7,19.9,19.48,19.6,11093,0
+RILYG.US,D,20251003,000000,19.62,19.75,19.5,19.52,5674,0
+RILYG.US,D,20251006,000000,19.25,19.7,19.25,19.65,7776,0
+RILYG.US,D,20251007,000000,19.65,19.7,19.5,19.5,10585,0
+RILYG.US,D,20251008,000000,19.5,19.725,19.4,19.45,5135,0
+RILYG.US,D,20251009,000000,19.4399,19.4399,19.17,19.2616,3819,0
+RILYG.US,D,20251010,000000,19.11,19.2165,18.52,18.81,7695,0
+RILYG.US,D,20251013,000000,19,19,18.22,18.7,13679,0
+RILYG.US,D,20251014,000000,18.7,19.035,18.55,18.7399,5022,0
+RILYG.US,D,20251015,000000,18.35,18.4334,18.209,18.25,9750,0
+RILYG.US,D,20251016,000000,18.25,18.4206,18.13,18.33,14427,0
+RILYG.US,D,20251017,000000,18.27,18.4,18.27,18.3,2793,0
+RILYG.US,D,20251020,000000,18.35,18.35,18.14,18.14,20248,0
+RILYG.US,D,20251021,000000,18.28,18.28,17.8001,17.95,7006,0
+RILYG.US,D,20251022,000000,17.8,17.8,17.49,17.74,11474,0
+RILYG.US,D,20251023,000000,17.6716,17.6716,17.51,17.53,6070,0
+RILYG.US,D,20251024,000000,17.53,18.1,17.53,18.1,8357,0
+RILYG.US,D,20251027,000000,18,18.1,18,18.1,8790,0
+RILYG.US,D,20251028,000000,18.05,18.08,17.97,17.97,2710,0
+RILYG.US,D,20251029,000000,17.98,18.06,17.93,17.9999,6905,0
+RILYG.US,D,20251030,000000,17.75,17.8,17.5,17.5,24519,0
+RILYG.US,D,20251031,000000,17.58,17.65,17.15,17.5,19503,0
+RILYG.US,D,20251103,000000,17.41,17.5,17.41,17.4999,3329,0
+RILYG.US,D,20251104,000000,17.32,17.32,16.4,17.0399,15154,0
+RILYG.US,D,20251105,000000,17.03,17.965,17.03,17.82,7979,0
+RILYG.US,D,20251106,000000,18.35,18.35,17.454,17.7499,25725,0
+RILYG.US,D,20251107,000000,17.75,18,17.25,18,11433,0
+RILYG.US,D,20251110,000000,17.75,17.89,17.65,17.8,19832,0
+RILYG.US,D,20251111,000000,18.26,18.26,17.745,17.75,12802,0
+RILYG.US,D,20251112,000000,17.89,18.05,17.8435,17.85,8804,0
+RILYG.US,D,20251113,000000,17.77,18,17.31,17.31,11144,0
+RILYG.US,D,20251114,000000,18.35,18.35,17.385,17.6001,10129,0
+RILYG.US,D,20251117,000000,18.35,18.35,17.35,17.6,16231,0
+RILYG.US,D,20251118,000000,17.38,17.67,17.38,17.65,7649,0
+RILYG.US,D,20251119,000000,17.6,17.81,16.44,17.33,22939,0
+RILYG.US,D,20251120,000000,17.32,17.72,16.93,17.25,20021,0
+RILYG.US,D,20251121,000000,17.14,17.5,16.73,17.5,11024,0
+RILYG.US,D,20251124,000000,17.5,17.5,15.42,16.49,21309,0
+RILYG.US,D,20251125,000000,16.92,17.5,16.62,17.345,7499,0
+RILYG.US,D,20251126,000000,17.33,17.725,17.33,17.5,9834,0
+RILYG.US,D,20251128,000000,17.5,17.67,17.06,17.25,15638,0
+RILYG.US,D,20251201,000000,17.4,17.58,17.28,17.58,5834,0
+RILYG.US,D,20251202,000000,17.58,17.59,17.29,17.555,24017,0
+RILYG.US,D,20251203,000000,17.39,17.42,16.92,17.025,19597,0
+RILYG.US,D,20251204,000000,17.635,17.64,17.04,17.25,41146,0
+RILYG.US,D,20251205,000000,17.25,17.78,17.2,17.66,26466,0
+RILYG.US,D,20251208,000000,17.66,17.94,17.435,17.94,4028,0
+RILYG.US,D,20251209,000000,17.9,18.35,17.2949,17.2949,21013,0
+RILYG.US,D,20251210,000000,17.88,17.92,17.43,17.7,16140,0
+RILYG.US,D,20251211,000000,18.025,18.025,17.32,17.61,9179,0
+RILYG.US,D,20251212,000000,17.85,17.92,17.25,17.38,11192,0
+RILYG.US,D,20251215,000000,17.52,17.63,17.25,17.25,14398,0
+RILYG.US,D,20251216,000000,18.37,19.9,18.37,19.55,77977,0
+RILYG.US,D,20251217,000000,19.6,19.6,18.882,19.22,19691,0
+RILYG.US,D,20251218,000000,19.2,19.5,19.05,19.1,22125,0
+RILYG.US,D,20251219,000000,19.4,19.7,19.27,19.27,18637,0
+RILYG.US,D,20251222,000000,19.27,20.47,19.2,20.25,31486,0
+RILYG.US,D,20251223,000000,20.07,20.41,19.47,20.41,47045,0
+RILYG.US,D,20251224,000000,19.97,20.15,19.69,19.69,23434,0
+RILYG.US,D,20251226,000000,19.7,19.81,19.3301,19.58,15127,0
+RILYG.US,D,20251229,000000,20.32,20.32,19.0501,19.4,71191,0
+RILYG.US,D,20251230,000000,19.59,20.055,19.3273,19.89,41541,0
+RILYG.US,D,20251231,000000,19.57,20.32,19.52,20.21,24067,0
+RILYG.US,D,20260102,000000,20.27,20.45,20.0001,20.3,10847,0
+RILYG.US,D,20260105,000000,20.301,20.95,20.05,20.7,23477,0
+RILYG.US,D,20260106,000000,20.4,21.1008,20.4,20.65,20942,0
+RILYG.US,D,20260107,000000,20.55,21.08,20.55,20.92,7837,0
+RILYG.US,D,20260108,000000,20.98,21.65,20.9,20.98,29376,0
+RILYG.US,D,20260109,000000,21.29,21.31,20.55,21,24289,0
+RILYG.US,D,20260112,000000,21,21.56,20.72,21.56,47676,0
+RILYG.US,D,20260113,000000,21.646,22.075,21.646,21.7,46529,0
+RILYG.US,D,20260114,000000,21.75,21.9043,21.7,21.82,7896,0
+RILYG.US,D,20260115,000000,22.4,22.99,21.6,22.5,77501,0
+RILYG.US,D,20260116,000000,22.26,22.54,21.77,22.07,69459,0
+RILYG.US,D,20260120,000000,21.99,22.295,21.75,22.1501,54260,0
+RILYG.US,D,20260121,000000,22.3,22.75,22.25,22.7497,22082,0
+RILYG.US,D,20260122,000000,22.7,23.65,22.7,23.53,57396,0
+RILYG.US,D,20260123,000000,23.2654,23.5,23.02,23.105,13542,0
+RILYG.US,D,20260126,000000,23.1,23.3,22.77,22.82,33309,0
+RILYG.US,D,20260127,000000,22.82,22.83,22.52,22.7499,39343,0
+RILYG.US,D,20260128,000000,22.55,22.61,22.361,22.5,31649,0
+RILYG.US,D,20260129,000000,22.8875,23,22.05,22.4,38422,0
+RILYG.US,D,20260130,000000,22.75,23.11,22.605,22.94,28926,0
+RILYG.US,D,20260202,000000,22.8482,23.25,22.8482,23.2,27980,0
+RILYG.US,D,20260203,000000,23.1,23.2,23.05,23.155,42312,0
+RILYG.US,D,20260204,000000,23.1,23.1,22.82,22.85,22385,0
+RILYG.US,D,20260205,000000,23,23,22.64,22.68,12997,0
+RILYG.US,D,20260206,000000,22.52,22.8,22.52,22.69,4338,0
+RILYG.US,D,20260209,000000,22.95,22.95,22.71,22.95,21546,0
+RILYG.US,D,20260210,000000,22.95,22.95,22.72,22.88,3795,0
+RILYG.US,D,20260211,000000,22.71,22.99,22.71,22.82,3637,0
+RILYG.US,D,20260212,000000,22.8,23,22.8,22.81,2256,0
+RILYG.US,D,20260213,000000,22.8,23.1,22.71,22.78,5144,0
+RILYG.US,D,20260217,000000,22.9,22.9,22.45,22.74,9292,0
+RILYG.US,D,20260218,000000,22.6,23.1,22.6,22.9499,11461,0
diff --git a/daily/us/nasdaq stocks/2/rjet.us.txt b/daily/us/nasdaq stocks/2/rjet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08d5eabc3448c7256be919fdd8f4ce4d8e5b00ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rjet.us.txt	
@@ -0,0 +1,1891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RJET.US,D,20180810,000000,180,180,172.5,176.25,168015.8000840079,0
+RJET.US,D,20180813,000000,176.25,178.909,165.75,172.5,28680.1333476734,0
+RJET.US,D,20180814,000000,172.5,176.25,166.2,174.75,26712.8666800231,0
+RJET.US,D,20180815,000000,173.85,175.5,172.5,174.6,19641.8000098209,0
+RJET.US,D,20180816,000000,173.25,177,172.575,175.5,17763.200008881602,0
+RJET.US,D,20180817,000000,175.35,176.85,167.55,176.1,19755.9333432113,0
+RJET.US,D,20180820,000000,177.75,183.45,175.522,182.55,22798.000011399,0
+RJET.US,D,20180821,000000,182.55,187.5,181.5,184.95,30373.2000151866,0
+RJET.US,D,20180822,000000,183.75,188.25,181.5,186.6,22904.866678119102,0
+RJET.US,D,20180823,000000,187.5,188.1,183.901,187.5,14292.1333404794,0
+RJET.US,D,20180824,000000,187.35,193.95,185.25,188.4,21823.5333442451,0
+RJET.US,D,20180827,000000,186,189,183.75,188.4,17174.4000085872,0
+RJET.US,D,20180828,000000,189.75,202.5,188.25,194.55,26443.9333465553,0
+RJET.US,D,20180829,000000,194.4,195.75,191.25,192.6,7331.133336998901,0
+RJET.US,D,20180830,000000,192.9,206.25,192.15,205.35,21427.933344047302,0
+RJET.US,D,20180831,000000,206.25,209.4,200.85,206.85,16150.333341408501,0
+RJET.US,D,20180904,000000,211.2,243.6,210,237.3,51830.1333592484,0
+RJET.US,D,20180905,000000,244.35,246.15,228,237.75,48311.7333574892,0
+RJET.US,D,20180906,000000,238.65,241.8,210.15,234.75,26745.4666800394,0
+RJET.US,D,20180907,000000,234.3,240.75,225,237.75,19463.333343065002,0
+RJET.US,D,20180910,000000,237.6,240,231.15,234.75,14804.8000074024,0
+RJET.US,D,20180911,000000,234.45,239.25,225.6,229.35,20594.2000102971,0
+RJET.US,D,20180912,000000,225.6,230.85,217.504,219.75,21778.9333442228,0
+RJET.US,D,20180913,000000,216.3,230.1,210.75,229.65,28574.0666809537,0
+RJET.US,D,20180914,000000,228.75,238.5,223.95,234,22328.7333444977,0
+RJET.US,D,20180917,000000,233.25,235.35,220.65,222.6,11858.5333392626,0
+RJET.US,D,20180918,000000,221.25,229.5,221.25,223.35,15196.000007598,0
+RJET.US,D,20180919,000000,224.1,227.4,216.6,216.75,10230.5333384486,0
+RJET.US,D,20180920,000000,213.9,227.1,195,203.4,24652.8000123264,0
+RJET.US,D,20180921,000000,201.75,209.1,201.75,207.15,95785.6667145595,0
+RJET.US,D,20180924,000000,205.8,205.8,198,201,16434.0666748837,0
+RJET.US,D,20180925,000000,199.5,200.85,188.25,188.55,18580.1333426234,0
+RJET.US,D,20180926,000000,187.8,205.026,183,204.15,26028.4666796809,0
+RJET.US,D,20180927,000000,203.85,205.8,197.7,200.4,9020.4000045102,0
+RJET.US,D,20180928,000000,199.95,209.55,199.5,207.9,8516.1333375914,0
+RJET.US,D,20181001,000000,208.5,212.25,194.7,198.15,14006.266673669801,0
+RJET.US,D,20181002,000000,197.7,208.05,192.15,204.9,10549.5333386081,0
+RJET.US,D,20181003,000000,205.5,209.55,196.275,208.5,7481.1333370739,0
+RJET.US,D,20181004,000000,206.85,208.65,199.2,199.95,5226.9333359468,0
+RJET.US,D,20181005,000000,199.65,199.65,194.25,194.85,7130.000003565,0
+RJET.US,D,20181008,000000,194.7,199.5,189.75,198.15,17831.333342249,0
+RJET.US,D,20181009,000000,198.15,201.75,191.151,196.05,6870.4000034352,0
+RJET.US,D,20181010,000000,195.9,203.4,188.992,198.75,8932.2666711328,0
+RJET.US,D,20181011,000000,196.5,198.75,185.85,189.3,9824.000004912,0
+RJET.US,D,20181012,000000,191.55,201.75,189.3,200.85,7559.333337113,0
+RJET.US,D,20181015,000000,200.4,204.75,195,204.75,5541.8666694376,0
+RJET.US,D,20181016,000000,205.2,212.25,195.45,211.2,6278.8000031394,0
+RJET.US,D,20181017,000000,210.6,213.75,199.372,212.85,6026.8000030134,0
+RJET.US,D,20181018,000000,211.35,212.271,202.05,204,6754.1333367104,0
+RJET.US,D,20181019,000000,204.15,208.95,204.15,207.9,6495.5333365811,0
+RJET.US,D,20181022,000000,208.65,213.3,208.5,210.9,11720.2000058601,0
+RJET.US,D,20181023,000000,208.35,210.6,199.5,204.75,4915.4000024577,0
+RJET.US,D,20181024,000000,204.3,206.4,200.4,204.45,5228.4000026142,0
+RJET.US,D,20181025,000000,202.8,208.35,198.6,206.85,6961.8666701476,0
+RJET.US,D,20181026,000000,205.05,206.7,200.625,202.05,6116.4000030582,0
+RJET.US,D,20181029,000000,204,207.3,193.725,194.85,5322.3333359945,0
+RJET.US,D,20181030,000000,193.8,206.248,193.8,203.85,8210.8000041054,0
+RJET.US,D,20181031,000000,206.1,217.05,206.1,216.75,13774.466673553901,0
+RJET.US,D,20181101,000000,217.05,217.5,210.75,211.8,6650.7333366587,0
+RJET.US,D,20181102,000000,212.4,215.25,203.25,204.45,5477.8666694056,0
+RJET.US,D,20181105,000000,204.45,210.75,204.45,208.5,9629.5333381481,0
+RJET.US,D,20181106,000000,206.85,210.15,204.15,205.95,3336.3333350015,0
+RJET.US,D,20181107,000000,207.75,213.75,207.01,211.65,4342.4000021712,0
+RJET.US,D,20181108,000000,211.5,239.25,211.5,226.8,29630.000014815,0
+RJET.US,D,20181109,000000,225,230.55,213.04,216.9,9923.8000049619,0
+RJET.US,D,20181112,000000,217.95,220.5,212.25,214.95,7936.8666706351005,0
+RJET.US,D,20181113,000000,216.6,226.2,214.519,218.25,9228.6000046143,0
+RJET.US,D,20181114,000000,219.75,223.5,217.8,221.7,8358.666670846,0
+RJET.US,D,20181115,000000,219.6,229.05,219.6,227.1,8096.9333373818,0
+RJET.US,D,20181116,000000,225.45,228.3,216.75,218.4,6082.666669708,0
+RJET.US,D,20181119,000000,218.4,218.4,181.425,195.15,37727.066685530204,0
+RJET.US,D,20181120,000000,194.25,203.25,191.25,197.55,13828.4666735809,0
+RJET.US,D,20181121,000000,198.45,206.25,198.3,204.75,5213.5333359401,0
+RJET.US,D,20181123,000000,203.1,209.25,195.601,209.1,2213.9333344403,0
+RJET.US,D,20181126,000000,210,214.95,199.95,201.15,8390.6000041953,0
+RJET.US,D,20181127,000000,201,206.775,189.9,192.45,5292.8666693131,0
+RJET.US,D,20181128,000000,195.6,203.781,185.7,186.9,10229.1333384479,0
+RJET.US,D,20181129,000000,186.45,197.7,173.55,177.45,12163.266672748301,0
+RJET.US,D,20181130,000000,177.45,183.15,174.45,181.2,16018.7333413427,0
+RJET.US,D,20181203,000000,184.2,184.2,177.75,180,21401.2000107006,0
+RJET.US,D,20181204,000000,192.6,194.25,155.775,159.45,32251.6000161258,0
+RJET.US,D,20181206,000000,157.95,177.6,156.3,175.35,12765.066673049201,0
+RJET.US,D,20181207,000000,175.35,184.2,173.7,178.35,10115.733338391201,0
+RJET.US,D,20181210,000000,177.75,180.6,170.25,175.5,7061.333336864001,0
+RJET.US,D,20181211,000000,177.45,180.75,171.3,172.65,3472.8000017364,0
+RJET.US,D,20181212,000000,174.15,180.9,170.55,178.2,15153.0666742432,0
+RJET.US,D,20181213,000000,178.2,178.474,150,153.45,16735.7333417012,0
+RJET.US,D,20181214,000000,151.65,159,149.25,151.5,7996.2000039981,0
+RJET.US,D,20181217,000000,150.75,160.95,145.2,149.25,12069.2000060346,0
+RJET.US,D,20181218,000000,149.55,150,129.9,137.1,31148.0666822407,0
+RJET.US,D,20181219,000000,136.35,138.75,116.25,118.5,33712.4000168562,0
+RJET.US,D,20181220,000000,118.5,120,101.851,109.8,33794.000016897,0
+RJET.US,D,20181221,000000,110.1,116.85,102.6,102.9,24732.800012366402,0
+RJET.US,D,20181224,000000,100.65,106.8,99.99,102,11746.5333392066,0
+RJET.US,D,20181226,000000,102.45,108.9,99,101.25,16809.6666750715,0
+RJET.US,D,20181227,000000,99.6,105.75,95.4,98.4,17482.1333420744,0
+RJET.US,D,20181228,000000,99,108.45,99,105.45,15369.2666743513,0
+RJET.US,D,20181231,000000,106.35,116.4,105.3,115.65,15960.533341313601,0
+RJET.US,D,20190102,000000,112.65,121.65,105.45,115.5,17342.666675338,0
+RJET.US,D,20190103,000000,114.45,114.45,103.5,108.3,21197.9333439323,0
+RJET.US,D,20190104,000000,109.8,114.6,108.15,109.95,17549.5333421081,0
+RJET.US,D,20190107,000000,108.75,118.2,107.55,116.55,19979.6000099898,0
+RJET.US,D,20190108,000000,117,121.8,112.65,118.35,14449.8666738916,0
+RJET.US,D,20190109,000000,120.3,123.9,115.2,118.95,13898.000006949,0
+RJET.US,D,20190110,000000,116.4,117,111.3,114.9,14206.533340436601,0
+RJET.US,D,20190111,000000,114.45,118.95,114,116.25,16676.000008338,0
+RJET.US,D,20190114,000000,115.05,122.1,112.875,120.75,12441.0666728872,0
+RJET.US,D,20190115,000000,120.6,125.85,119.25,122.85,9499.5333380831,0
+RJET.US,D,20190116,000000,124.05,128.7,122.55,124.05,9396.2666713648,0
+RJET.US,D,20190117,000000,124.05,128.995,123.3,128.25,9461.4000047307,0
+RJET.US,D,20190118,000000,128.4,134.25,126.15,129.75,9643.5333381551,0
+RJET.US,D,20190122,000000,130.95,136.5,129.75,130.8,16651.7333416592,0
+RJET.US,D,20190123,000000,131.4,134.1,123.75,126.3,11569.2000057846,0
+RJET.US,D,20190124,000000,127.65,130.2,123.75,127.2,12385.5333395261,0
+RJET.US,D,20190125,000000,128.25,133.35,125.4,131.175,10840.2666720868,0
+RJET.US,D,20190128,000000,131.85,138.6,130.05,135.6,9609.6000048048,0
+RJET.US,D,20190129,000000,136.65,140.55,130.5,132.3,10211.400005105701,0
+RJET.US,D,20190130,000000,133.5,140.4,132.75,138.75,7059.4000035297,0
+RJET.US,D,20190131,000000,139.2,140.55,129.75,131.25,7189.8666702616,0
+RJET.US,D,20190201,000000,125.55,131.25,124.2,130.95,13881.400006940701,0
+RJET.US,D,20190204,000000,131.7,139.2,130.95,135.15,13415.800006707901,0
+RJET.US,D,20190205,000000,141.9,148.612,118.05,128.7,48002.2666906678,0
+RJET.US,D,20190206,000000,126.6,134.85,126.6,129.75,28106.6000140533,0
+RJET.US,D,20190207,000000,129.75,134.7,128.25,130.95,19992.600009996302,0
+RJET.US,D,20190208,000000,130.5,134.1,129.75,132,13985.6666736595,0
+RJET.US,D,20190211,000000,132.15,138.15,130.65,132,12301.0000061505,0
+RJET.US,D,20190212,000000,133.2,137.25,133.05,136.65,14819.5333407431,0
+RJET.US,D,20190213,000000,137.25,137.85,132.075,134.4,10339.5333385031,0
+RJET.US,D,20190214,000000,135.45,145.2,135.15,142.8,26991.6000134958,0
+RJET.US,D,20190215,000000,143.25,145.8,138.3,140.85,20600.5333436336,0
+RJET.US,D,20190219,000000,141,145.8,140.85,145.2,17792.4666755629,0
+RJET.US,D,20190220,000000,144.45,147,139.65,139.95,11981.4666726574,0
+RJET.US,D,20190221,000000,140.55,148.5,138.15,147,17906.1333422864,0
+RJET.US,D,20190222,000000,146.7,151.5,145.5,150.45,12718.400006359201,0
+RJET.US,D,20190225,000000,151.35,159.45,141.75,145.65,21254.133343960402,0
+RJET.US,D,20190226,000000,145.5,159,143.7,153.15,22523.600011261802,0
+RJET.US,D,20190227,000000,152.7,155.1,149.1,150.75,6289.0666698112,0
+RJET.US,D,20190228,000000,150.9,153.9,147,151.05,10498.5333385826,0
+RJET.US,D,20190301,000000,151.35,155.1,143.1,147.75,10821.0000054105,0
+RJET.US,D,20190304,000000,148.2,148.975,142.5,145.8,16259.200008129601,0
+RJET.US,D,20190305,000000,146.55,147.375,140.325,142.95,10393.9333385303,0
+RJET.US,D,20190306,000000,143.1,146.25,138,141.15,24134.733345400702,0
+RJET.US,D,20190307,000000,141,145.8,138.15,143.85,13796.4666735649,0
+RJET.US,D,20190308,000000,143.25,145.8,139.35,144.3,13398.4666733659,0
+RJET.US,D,20190311,000000,144.3,145.65,140.25,141.15,11610.000005805001,0
+RJET.US,D,20190312,000000,141.45,141.75,134.25,140.1,13946.6000069733,0
+RJET.US,D,20190313,000000,140.55,143.25,135.45,141.9,17009.7333418382,0
+RJET.US,D,20190314,000000,142.05,143.4,138.6,142.8,12549.4000062747,0
+RJET.US,D,20190315,000000,142.8,143.4,137.1,141.15,23556.8000117784,0
+RJET.US,D,20190318,000000,141.15,141.15,138.3,140.1,12211.0666727722,0
+RJET.US,D,20190319,000000,140.7,141.45,137.925,140.4,12603.0000063015,0
+RJET.US,D,20190320,000000,140.55,140.55,135,137.4,8391.0000041955,0
+RJET.US,D,20190321,000000,137.25,138.15,127.65,131.1,18707.8000093539,0
+RJET.US,D,20190322,000000,130.95,130.95,123.45,127.5,19883.266676608302,0
+RJET.US,D,20190325,000000,127.5,127.5,119.55,124.2,11920.7333392937,0
+RJET.US,D,20190326,000000,125.85,126.15,120.3,121.95,15050.3333408585,0
+RJET.US,D,20190327,000000,125.85,127.35,122.25,125.85,13528.7333400977,0
+RJET.US,D,20190328,000000,126.15,127.2,122.7,126,11066.4000055332,0
+RJET.US,D,20190329,000000,126.75,127.65,122.25,125.1,11764.2666725488,0
+RJET.US,D,20190401,000000,126.45,130.95,126.15,129.6,9457.333338062,0
+RJET.US,D,20190402,000000,130.65,132,126.9,128.85,6003.6000030018,0
+RJET.US,D,20190403,000000,129.9,133.2,129.75,130.65,5124.0666692287,0
+RJET.US,D,20190404,000000,130.8,132,127.95,128.55,6745.5333367061,0
+RJET.US,D,20190405,000000,129.6,130.5,125.25,126,8064.7333373657,0
+RJET.US,D,20190408,000000,125.4,125.4,120.15,124.05,15087.8666742106,0
+RJET.US,D,20190409,000000,123.75,126,121.95,122.4,6637.7333366522,0
+RJET.US,D,20190410,000000,124.05,125.25,120.9,125.1,10262.7333384647,0
+RJET.US,D,20190411,000000,124.95,127.05,123,126.9,8470.0666709017,0
+RJET.US,D,20190412,000000,127.35,136.002,124.95,127.2,15897.2666746153,0
+RJET.US,D,20190415,000000,126.6,127.8,120.9,121.5,6261.0000031305,0
+RJET.US,D,20190416,000000,122.25,124.275,120.501,120.75,5734.4000028672,0
+RJET.US,D,20190417,000000,121.95,125.775,121.05,124.2,5884.8000029424,0
+RJET.US,D,20190418,000000,123.45,129.9,123.3,127.05,7735.1333372009,0
+RJET.US,D,20190422,000000,127.05,131.25,125.1,129.3,7642.3333371545,0
+RJET.US,D,20190423,000000,129.15,131.55,128.25,130.05,9049.4666711914,0
+RJET.US,D,20190424,000000,130.35,132.976,130.05,131.85,8118.2666707258,0
+RJET.US,D,20190425,000000,132,132.45,129.15,130.95,4967.4000024837005,0
+RJET.US,D,20190426,000000,132.3,132.9,129.75,131.25,7243.000003621501,0
+RJET.US,D,20190429,000000,132.3,136.8,131.25,136.5,5995.6666696645,0
+RJET.US,D,20190430,000000,134.25,138,134.25,137.1,9028.0666711807,0
+RJET.US,D,20190501,000000,137.55,137.55,134.25,135.45,6400.1333365334,0
+RJET.US,D,20190502,000000,135.45,137.25,131.55,137.1,6377.4000031887,0
+RJET.US,D,20190503,000000,136.2,139.5,136.2,139.35,6576.3333366215,0
+RJET.US,D,20190506,000000,136.65,140.55,134.7,139.5,5269.6000026348,0
+RJET.US,D,20190507,000000,137.55,139.275,135.3,137.4,7982.8000039914,0
+RJET.US,D,20190508,000000,136.2,139.95,136.2,137.55,7461.4666703974,0
+RJET.US,D,20190509,000000,136.5,140.55,134.718,140.1,26860.2666800968,0
+RJET.US,D,20190510,000000,139.05,141.75,134.25,138,55233.800027616904,0
+RJET.US,D,20190513,000000,136.2,140.625,129.9,132.15,16946.2666751398,0
+RJET.US,D,20190514,000000,132.3,136.35,130.65,134.55,11864.1333392654,0
+RJET.US,D,20190515,000000,134.4,136.95,133.006,135.3,7052.5333368596,0
+RJET.US,D,20190516,000000,135.75,136.35,130.05,133.5,7122.0666702277,0
+RJET.US,D,20190517,000000,132,135.9,131.55,132.75,5919.0000029595,0
+RJET.US,D,20190520,000000,132.45,133.8,131.25,132.3,4944.5333358056005,0
+RJET.US,D,20190521,000000,132.3,135.849,131.7,135,8387.733337527201,0
+RJET.US,D,20190522,000000,133.95,136.2,131.85,133.2,8735.8666710346,0
+RJET.US,D,20190523,000000,132.15,136.05,131.55,134.4,8650.5333376586,0
+RJET.US,D,20190524,000000,134.7,137.625,133.35,136.2,10027.8666716806,0
+RJET.US,D,20190528,000000,136.2,137.7,135,136.5,9404.7333380357,0
+RJET.US,D,20190529,000000,136.35,137.7,133.65,136.65,12445.8666728896,0
+RJET.US,D,20190530,000000,136.05,139.5,134.1,138.9,13107.5333398871,0
+RJET.US,D,20190531,000000,137.55,139.5,134.85,136.8,14254.2000071271,0
+RJET.US,D,20190603,000000,135.9,136.95,129.3,135,13526.066673429701,0
+RJET.US,D,20190604,000000,136.35,136.8,131.4,133.05,11017.4000055087,0
+RJET.US,D,20190605,000000,137.25,140.55,136.35,139.5,63194.666698264,0
+RJET.US,D,20190606,000000,140.55,144.15,139.65,143.1,23181.6000115908,0
+RJET.US,D,20190607,000000,144.75,152.7,144.75,152.25,35462.8000177314,0
+RJET.US,D,20190610,000000,153.9,161.25,153.9,156.75,21338.1333440024,0
+RJET.US,D,20190611,000000,158.85,160.5,151.5,154.8,18046.4000090232,0
+RJET.US,D,20190612,000000,153.75,156.75,153.75,155.4,19085.7333428762,0
+RJET.US,D,20190613,000000,155.7,163.8,155.7,159.3,22922.8000114614,0
+RJET.US,D,20190614,000000,160.35,166.2,160.039,162.75,42826.3333547465,0
+RJET.US,D,20190617,000000,164.55,166.2,158.1,159,19783.0666765582,0
+RJET.US,D,20190618,000000,160.65,164.1,155.7,158.85,17644.9333421558,0
+RJET.US,D,20190619,000000,159.75,162.6,158.55,160.05,21528.6000107643,0
+RJET.US,D,20190620,000000,162.15,164.7,158.4,163.05,16486.2666749098,0
+RJET.US,D,20190621,000000,162.15,165.75,159.6,159.9,21002.400010501202,0
+RJET.US,D,20190624,000000,159.9,160.651,151.8,152.1,13329.600006664801,0
+RJET.US,D,20190625,000000,151.95,158.7,143.55,144,22519.333344593,0
+RJET.US,D,20190626,000000,144,149.85,137.7,139.95,31174.2666822538,0
+RJET.US,D,20190627,000000,140.55,144.6,137.7,137.85,21876.7333442717,0
+RJET.US,D,20190628,000000,138.75,142.65,133.95,137.1,98528.666715931,0
+RJET.US,D,20190701,000000,138.45,145.35,137.7,142.8,29639.8666814866,0
+RJET.US,D,20190702,000000,143.1,146.25,139.65,140.7,12000.5333393336,0
+RJET.US,D,20190703,000000,141.45,146.1,141.15,142.05,5810.4666695719,0
+RJET.US,D,20190705,000000,141.6,146.25,141.15,144.6,11367.6666723505,0
+RJET.US,D,20190708,000000,144.6,144.75,141,142.95,15353.7333410102,0
+RJET.US,D,20190709,000000,142.95,144.45,139.65,142.05,11518.000005759,0
+RJET.US,D,20190710,000000,142.95,143.85,141.15,142.95,13282.466673307901,0
+RJET.US,D,20190711,000000,143.4,143.85,140.4,141.15,7451.0000037255,0
+RJET.US,D,20190712,000000,144.3,151.5,144,148.2,20767.5333437171,0
+RJET.US,D,20190715,000000,149.7,150.3,147.15,148.35,19737.0000098685,0
+RJET.US,D,20190716,000000,149.4,153.6,149.4,152.4,20197.4666767654,0
+RJET.US,D,20190717,000000,153.45,155.25,151.8,152.1,16453.4000082267,0
+RJET.US,D,20190718,000000,153.45,155.1,152.1,153.45,10525.1333385959,0
+RJET.US,D,20190719,000000,153.6,156.45,150.75,151.35,17915.2000089576,0
+RJET.US,D,20190722,000000,151.8,155.25,151.65,152.1,17678.666675506,0
+RJET.US,D,20190723,000000,156.75,156.75,152.4,156.75,16805.7333417362,0
+RJET.US,D,20190724,000000,156.75,163.05,156.75,161.55,22104.733344385702,0
+RJET.US,D,20190725,000000,161.7,162.75,154.05,155.4,13593.466673463401,0
+RJET.US,D,20190726,000000,155.4,156.75,151.2,152.1,12874.9333397708,0
+RJET.US,D,20190729,000000,151.8,152.1,147.9,151.8,17484.8000087424,0
+RJET.US,D,20190730,000000,150.45,154.95,149.4,154.8,17194.666675264,0
+RJET.US,D,20190731,000000,155.25,159.9,153.3,153.6,20719.2000103596,0
+RJET.US,D,20190801,000000,153.15,155.25,146.4,147.15,11838.4666725859,0
+RJET.US,D,20190802,000000,145.5,146.602,136.95,141.9,16925.1333417959,0
+RJET.US,D,20190805,000000,139.8,140.16,132,136.95,17838.2666755858,0
+RJET.US,D,20190806,000000,138.3,141.15,135.75,140.25,12899.2000064496,0
+RJET.US,D,20190807,000000,139.95,145.8,138,144,11351.800005675901,0
+RJET.US,D,20190808,000000,146.55,149.55,144.75,146.55,12028.4000060142,0
+RJET.US,D,20190809,000000,135,136.5,80.25,99.3,207844.8001039224,0
+RJET.US,D,20190812,000000,99.15,101.08,86.8515,87.6,49906.2666916198,0
+RJET.US,D,20190813,000000,88.5,93.75,88.5,92.1,40602.400020301204,0
+RJET.US,D,20190814,000000,93.75,95.25,87.75,92.85,42520.666687927,0
+RJET.US,D,20190815,000000,93.6,95.4,85.95,87.45,24637.9333456523,0
+RJET.US,D,20190816,000000,87.9165,93.141,86.4,92.1,27781.333347224,0
+RJET.US,D,20190819,000000,93.9,98.4,93.3,97.2,25166.733345916702,0
+RJET.US,D,20190820,000000,97.5,98.1,92.85,93.9,27381.533347024102,0
+RJET.US,D,20190821,000000,94.5,98.814,93,93.75,16772.0666750527,0
+RJET.US,D,20190822,000000,93.75,94.3035,90.75,90.9,12143.6000060718,0
+RJET.US,D,20190823,000000,90.75,91.8,89.4,90.15,25269.533345968102,0
+RJET.US,D,20190826,000000,91.5,100.5,91.35,96.9,28547.2666809403,0
+RJET.US,D,20190827,000000,97.2,98.5155,94.35,94.95,29713.133348189902,0
+RJET.US,D,20190828,000000,94.35,98.7,93.921,95.85,19281.5333429741,0
+RJET.US,D,20190829,000000,96.9,102,96.3,100.8,31071.1333488689,0
+RJET.US,D,20190830,000000,100.5,101.55,96.75,96.9,71805.6000359028,0
+RJET.US,D,20190903,000000,95.4,98.7,93,96.9,23019.4666781764,0
+RJET.US,D,20190904,000000,96.3,99.15,96.3,98.4,19609.8666764716,0
+RJET.US,D,20190905,000000,99.75,101.1,95.1,99.75,43233.866688283604,0
+RJET.US,D,20190906,000000,99.75,101.25,96.1095,97.35,27911.2000139556,0
+RJET.US,D,20190909,000000,99,106.05,97.35,105.15,23328.7333449977,0
+RJET.US,D,20190910,000000,106.5,111.9,105.6,109.05,27111.933346889302,0
+RJET.US,D,20190911,000000,109.2,114.75,108.75,112.8,18455.866675894602,0
+RJET.US,D,20190912,000000,112.8,115.65,110.85,112.95,21017.933343842302,0
+RJET.US,D,20190913,000000,114.3,121.5,114.3,116.85,26273.4666798034,0
+RJET.US,D,20190916,000000,114.45,117.3,111,113.25,14418.0666738757,0
+RJET.US,D,20190917,000000,112.5,112.5,108,111.15,17542.8000087714,0
+RJET.US,D,20190918,000000,111,111.478,106.5,109.35,12469.7333395682,0
+RJET.US,D,20190919,000000,109.2,111.594,107.25,108.6,12990.266673161801,0
+RJET.US,D,20190920,000000,109.05,113.7,108.45,112.05,26664.333346665502,0
+RJET.US,D,20190923,000000,112.05,113.13,108.15,111.15,13098.4666732159,0
+RJET.US,D,20190924,000000,110.85,112.05,106.95,107.55,17526.1333420964,0
+RJET.US,D,20190925,000000,107.7,109.8,106.8,108.9,9184.4666712589,0
+RJET.US,D,20190926,000000,109.05,109.05,102,103.2,12718.2000063591,0
+RJET.US,D,20190927,000000,103.5,107.7,101.7,102.15,13026.4000065132,0
+RJET.US,D,20190930,000000,102.6,103.039,96.45,101.175,18170.666675752,0
+RJET.US,D,20191001,000000,101.7,102.75,96.15,97.35,14995.2666741643,0
+RJET.US,D,20191002,000000,97.05,98.55,89.4,94.65,23757.0000118785,0
+RJET.US,D,20191003,000000,93.6,94.8,89.7,93.675,23684.666678509002,0
+RJET.US,D,20191004,000000,93.6,97.35,93.6,95.175,16359.8000081799,0
+RJET.US,D,20191007,000000,95.1,100.35,93.9,97.5,7860.666670597,0
+RJET.US,D,20191008,000000,96.3,100.2,95.4,97.5,11786.2000058931,0
+RJET.US,D,20191009,000000,98.1,99,93.3,95.7,9814.9333382408,0
+RJET.US,D,20191010,000000,95.046,96.45,93.9,95.1,9286.5333379766,0
+RJET.US,D,20191011,000000,96.15,98.775,96.15,96.375,11219.0000056095,0
+RJET.US,D,20191014,000000,96.3,105.75,95.25,105.375,14938.0666741357,0
+RJET.US,D,20191015,000000,106.2,111.661,105.75,111.15,44036.9333553518,0
+RJET.US,D,20191016,000000,111.9,119.1,107.85,108.45,22555.5333446111,0
+RJET.US,D,20191017,000000,109.2,110.25,107.55,109.05,6760.1333367134,0
+RJET.US,D,20191018,000000,108,110.625,105.15,105.75,8332.3333374995,0
+RJET.US,D,20191021,000000,107.4,110.7,106.35,109.95,21462.0666773977,0
+RJET.US,D,20191022,000000,108.75,117.75,108.15,115.65,27953.33334731,0
+RJET.US,D,20191023,000000,115.5,116.55,109.8,111.9,15721.133341193901,0
+RJET.US,D,20191024,000000,112.8,115.95,111.6,111.9,24445.8666788896,0
+RJET.US,D,20191025,000000,111,117,111,115.2,18672.7333426697,0
+RJET.US,D,20191028,000000,115.8,117.6,115.2,116.1,12911.5333397891,0
+RJET.US,D,20191029,000000,115.8,119.55,112.35,116.25,17090.8666752121,0
+RJET.US,D,20191030,000000,115.8,117.15,114.45,116.55,10077.4666717054,0
+RJET.US,D,20191031,000000,115.95,118.05,112.65,114.3,10026.5333383466,0
+RJET.US,D,20191101,000000,114.75,117.15,112.8,114.6,9454.2000047271,0
+RJET.US,D,20191104,000000,116.4,116.4,112.5,113.25,18341.866675837602,0
+RJET.US,D,20191105,000000,113.55,115.65,108.9,109.95,17749.1333422079,0
+RJET.US,D,20191106,000000,109.8,111.19,106.65,110.25,15263.6000076318,0
+RJET.US,D,20191107,000000,110.4,114.6,110.4,114,12340.2666728368,0
+RJET.US,D,20191108,000000,115.05,115.05,110.85,111.45,14803.0000074015,0
+RJET.US,D,20191111,000000,111.45,111.9,108.75,109.5,15078.2666742058,0
+RJET.US,D,20191112,000000,109.8,109.95,105.3,106.65,7381.333337024,0
+RJET.US,D,20191113,000000,105,106.183,104.1,105.3,8748.666671041,0
+RJET.US,D,20191114,000000,105.3,107.1,104.862,105.9,8423.8666708786,0
+RJET.US,D,20191115,000000,106.65,110.1,106.611,107.85,10061.8000050309,0
+RJET.US,D,20191118,000000,107.85,108,105.754,106.5,12650.666672992,0
+RJET.US,D,20191119,000000,108,108.75,105.6,106.35,13448.4666733909,0
+RJET.US,D,20191120,000000,106.05,107.55,103.8,106.35,14519.2666739263,0
+RJET.US,D,20191121,000000,106.5,107.55,104.25,104.55,13594.2666734638,0
+RJET.US,D,20191122,000000,105,106.5,103.8,105.9,12194.9333394308,0
+RJET.US,D,20191125,000000,106.05,109.95,105.3,106.575,17117.600008558802,0
+RJET.US,D,20191126,000000,106.65,109.264,106.275,107.4,11459.0000057295,0
+RJET.US,D,20191127,000000,106.65,108.6,106.65,107.25,12567.8000062839,0
+RJET.US,D,20191129,000000,106.65,109.8,105.9,109.05,7768.5333372176,0
+RJET.US,D,20191202,000000,109.65,111.45,104.325,105,17924.7333422957,0
+RJET.US,D,20191203,000000,105.15,123.45,104.253,121.35,101663.6000508318,0
+RJET.US,D,20191204,000000,122.25,130.35,122.25,126.45,51131.9333588993,0
+RJET.US,D,20191205,000000,126,131.25,124.8,130.95,33404.2666833688,0
+RJET.US,D,20191206,000000,131.25,133.8,130.35,133.35,32203.0666827682,0
+RJET.US,D,20191209,000000,132,138.75,131.971,136.65,40265.4000201327,0
+RJET.US,D,20191210,000000,135.45,137.4,134.55,136.05,33978.3333503225,0
+RJET.US,D,20191211,000000,135.45,139.5,134.1,138.9,45500.5333560836,0
+RJET.US,D,20191212,000000,139.5,142.5,130.8,132.45,103776.8667185551,0
+RJET.US,D,20191213,000000,132.6,135.6,130.65,132.9,32599.2000162996,0
+RJET.US,D,20191216,000000,134.55,135.75,130.35,131.25,31109.8666822216,0
+RJET.US,D,20191217,000000,132.3,133.2,127.2,132.15,85671.4000428357,0
+RJET.US,D,20191218,000000,132.9,135.262,130.2,131.4,28327.4000141637,0
+RJET.US,D,20191219,000000,132.9,135.3,130.65,134.7,36553.6666849435,0
+RJET.US,D,20191220,000000,135,135,132.3,134.7,48336.4000241682,0
+RJET.US,D,20191223,000000,135,144.075,134.85,141,46444.2666898888,0
+RJET.US,D,20191224,000000,141.45,144.6,138.45,142.8,12423.0000062115,0
+RJET.US,D,20191226,000000,142.5,144.75,140.25,141.15,14455.0000072275,0
+RJET.US,D,20191227,000000,141.45,141.45,134.899,137.1,19735.0000098675,0
+RJET.US,D,20191230,000000,136.35,137.25,133.05,134.25,18150.533342408602,0
+RJET.US,D,20191231,000000,133.5,137.1,133.5,134.1,16073.2000080366,0
+RJET.US,D,20200102,000000,134.4,136.5,131.7,132.6,16543.0666749382,0
+RJET.US,D,20200103,000000,131.25,132.75,127.95,130.35,18767.5333427171,0
+RJET.US,D,20200106,000000,128.4,131.4,127.8,128.4,15538.266674435801,0
+RJET.US,D,20200107,000000,128.4,130.048,127.8,128.7,11495.4000057477,0
+RJET.US,D,20200108,000000,128.25,133.5,127.965,130.35,18435.2666758843,0
+RJET.US,D,20200109,000000,130.95,134.1,130.8,131.775,10776.6000053883,0
+RJET.US,D,20200110,000000,131.7,131.85,128.7,129.6,10770.000005385,0
+RJET.US,D,20200113,000000,129.75,131.7,128.469,130.5,14485.4000072427,0
+RJET.US,D,20200114,000000,130.2,136.2,130.2,132.975,20221.333343444,0
+RJET.US,D,20200115,000000,133.5,136.2,132.75,134.4,12095.400006047701,0
+RJET.US,D,20200116,000000,135.15,141.9,135.15,140.4,16489.2000082446,0
+RJET.US,D,20200117,000000,141.6,142.35,137.4,139.05,14363.6666738485,0
+RJET.US,D,20200121,000000,139.5,139.5,134.4,136.05,13390.4666733619,0
+RJET.US,D,20200122,000000,136.35,136.5,134.7,135,9248.1333379574,0
+RJET.US,D,20200123,000000,136.5,141,132.3,140.55,12529.8000062649,0
+RJET.US,D,20200124,000000,141,141,136.05,138.15,7693.5333371801,0
+RJET.US,D,20200127,000000,135,135.438,130.35,130.65,23754.7333452107,0
+RJET.US,D,20200128,000000,131.1,132.843,126.375,129.6,14638.666673986001,0
+RJET.US,D,20200129,000000,130.5,133.35,126.75,129,8956.000004478,0
+RJET.US,D,20200130,000000,127.8,130.5,126.3,129.9,10360.4666718469,0
+RJET.US,D,20200131,000000,129.3,131.55,126.675,128.1,27792.000013896002,0
+RJET.US,D,20200203,000000,129,130.8,121.65,124.35,13550.066673441701,0
+RJET.US,D,20200204,000000,126.15,126.75,122.55,123.6,13594.400006797201,0
+RJET.US,D,20200205,000000,124.95,127.35,123.825,125.25,10818.2000054091,0
+RJET.US,D,20200206,000000,126.45,127.5,122.55,123.75,10287.4000051437,0
+RJET.US,D,20200207,000000,123,123.75,114,117.075,18984.000009492,0
+RJET.US,D,20200210,000000,117.15,119.1,112.95,118.65,17416.1333420414,0
+RJET.US,D,20200211,000000,119.25,128.703,110.55,126.9,40845.8666870896,0
+RJET.US,D,20200212,000000,127.65,129.6,124.35,125.25,11467.5333390671,0
+RJET.US,D,20200213,000000,124.5,124.65,119.85,121.35,7221.6000036108,0
+RJET.US,D,20200214,000000,121.35,122.25,117.825,119.1,12722.4666730279,0
+RJET.US,D,20200218,000000,119.25,120.3,113.25,115.35,12720.9333396938,0
+RJET.US,D,20200219,000000,116.1,116.55,113.55,114.15,9480.2666714068,0
+RJET.US,D,20200220,000000,114.15,118.65,113.25,116.55,18539.9333426033,0
+RJET.US,D,20200221,000000,115.5,117,114,115.2,19550.5333431086,0
+RJET.US,D,20200224,000000,110.55,111.6,106.65,108.6,19470.0666764017,0
+RJET.US,D,20200225,000000,108.75,108.75,100.2,100.5,28720.866681027102,0
+RJET.US,D,20200226,000000,101.25,102.3,93.9,94.5,15865.8666745996,0
+RJET.US,D,20200227,000000,93,95.6325,87.75,88.5,34616.6000173083,0
+RJET.US,D,20200228,000000,86.25,89.25,84.9,86.55,21963.2000109816,0
+RJET.US,D,20200302,000000,87.45,91.95,85.5,89.25,26611.4000133057,0
+RJET.US,D,20200303,000000,88.95,92.7,84.75,87.15,20503.2000102516,0
+RJET.US,D,20200304,000000,88.5,91.2,84.75,90.9,24615.0000123075,0
+RJET.US,D,20200305,000000,88.05,88.47,78,80.1,40433.1333535499,0
+RJET.US,D,20200306,000000,76.65,86.55,75,86.4,35591.4000177957,0
+RJET.US,D,20200309,000000,79.05,82.5,75.3,77.85,27917.4666806254,0
+RJET.US,D,20200310,000000,81.6,83.85,72.045,81.45,40334.3333535005,0
+RJET.US,D,20200311,000000,79.65,80.25,67.05,67.95,25317.333345992,0
+RJET.US,D,20200312,000000,62.1,66,54.45,55.95,52094.666692714,0
+RJET.US,D,20200313,000000,60.15,74.25,51.9,70.8,99407.2000497036,0
+RJET.US,D,20200316,000000,58.8,61.455,52.95,55.8,59340.8666963371,0
+RJET.US,D,20200317,000000,55.8,67.05,48,51,63685.600031842805,0
+RJET.US,D,20200318,000000,50.85,53.25,35.85,43.35,52881.8000264409,0
+RJET.US,D,20200319,000000,42,48.15,34.8,40.5,68252.000034126,0
+RJET.US,D,20200320,000000,43.05,55.5,43.05,46.95,94477.1333805719,0
+RJET.US,D,20200323,000000,47.85,50.325,40.65,45.3,56462.4666948979,0
+RJET.US,D,20200324,000000,50.25,53.5095,47.55,51.45,56917.6666951255,0
+RJET.US,D,20200325,000000,56.85,57.9,44.9985,48.6,112808.0667230707,0
+RJET.US,D,20200326,000000,53.25,74.85,48.75,61.35,84663.4000423317,0
+RJET.US,D,20200327,000000,61.35,63.15,52.5,59.1,55463.333361065,0
+RJET.US,D,20200330,000000,55.875,55.95,44.4,46.65,94626.4000473132,0
+RJET.US,D,20200331,000000,47.7,50.55,45,49.35,56517.9333615923,0
+RJET.US,D,20200401,000000,45.3,48.15,43.5,45.45,34232.666683783,0
+RJET.US,D,20200402,000000,45.15,46.65,37.5,37.8,63425.800031712904,0
+RJET.US,D,20200403,000000,37.5,38.25,30.75,31.95,76569.4000382847,0
+RJET.US,D,20200406,000000,33.9,37.95,31.5,37.8,131913.13339928992,0
+RJET.US,D,20200407,000000,46.5,57.6,39.75,41.1,104382.2000521911,0
+RJET.US,D,20200408,000000,42.75,48.75,41.4,48.75,53835.2666935843,0
+RJET.US,D,20200409,000000,51.75,61.5,50.7,59.7,75333.5333710001,0
+RJET.US,D,20200413,000000,60.9,62.7,49.35,57.9,48230.6000241153,0
+RJET.US,D,20200414,000000,61.05,66,58.05,62.325,65596.00003279801,0
+RJET.US,D,20200415,000000,59.1,65.7,56.25,61.2,73958.53337031261,0
+RJET.US,D,20200416,000000,59.25,59.4,51,51.45,66810.2000334051,0
+RJET.US,D,20200417,000000,56.7,57,48.75,49.35,70431.86670188261,0
+RJET.US,D,20200420,000000,49.5,51.3,43.05,45.525,53558.333360112505,0
+RJET.US,D,20200421,000000,45,49.05,44.25,48.15,31477.333349072,0
+RJET.US,D,20200422,000000,49.05,49.8,41.85,43.95,64561.0000322805,0
+RJET.US,D,20200423,000000,44.25,48.15,43.95,45,33686.4666835099,0
+RJET.US,D,20200424,000000,46.2,46.5,41.55,42.9,50926.6000254633,0
+RJET.US,D,20200427,000000,43.95,46.95,41.7,46.05,41836.2000209181,0
+RJET.US,D,20200428,000000,46.95,55.5,46.8,54.45,78156.9333724118,0
+RJET.US,D,20200429,000000,57,69.75,57,61.5,110157.6000550788,0
+RJET.US,D,20200430,000000,57.15,69.6,56.25,68.175,77568.5333721176,0
+RJET.US,D,20200501,000000,63.15,65.25,59.55,62.25,37559.0666854462,0
+RJET.US,D,20200504,000000,59.9475,62.7,54.3,59.85,37616.800018808404,0
+RJET.US,D,20200505,000000,63,63.45,57.75,58.05,25159.4666792464,0
+RJET.US,D,20200506,000000,58.05,59.625,52.5,53.25,42114.666687724,0
+RJET.US,D,20200507,000000,54.45,57.9,52.8,55.35,32036.666682685,0
+RJET.US,D,20200508,000000,57.15,62.25,57,60.15,39269.9333529683,0
+RJET.US,D,20200511,000000,57,62.85,54.15,60.9,58602.8666959681,0
+RJET.US,D,20200512,000000,61.05,66.6,56.1,56.1,49508.2666914208,0
+RJET.US,D,20200513,000000,56.1,58.35,52.5,54.45,33560.4000167802,0
+RJET.US,D,20200514,000000,52.95,54.6,48.75,49.95,45942.2666896378,0
+RJET.US,D,20200515,000000,49.05,49.71,45,46.95,107531.333387099,0
+RJET.US,D,20200518,000000,51.15,54.6,47.25,48,123197.33339493201,0
+RJET.US,D,20200519,000000,48,49.95,45,47.25,71624.5333691456,0
+RJET.US,D,20200520,000000,48.6,55.05,48.15,53.55,83429.33337504801,0
+RJET.US,D,20200521,000000,54,56.85,53.151,53.55,62525.666697929504,0
+RJET.US,D,20200522,000000,54.6,55.8,51,52.5,41021.7333538442,0
+RJET.US,D,20200526,000000,54.9,60,54.3,56.1,62248.4666977909,0
+RJET.US,D,20200527,000000,61.5,63.45,54.15,55.425,149267.0667413002,0
+RJET.US,D,20200528,000000,55.35,56.25,51,51.15,91041.7333788542,0
+RJET.US,D,20200529,000000,51,51.15,46.95,48.75,64765.2666990493,0
+RJET.US,D,20200601,000000,48.9,52.5,48.39,50.25,69493.6000347468,0
+RJET.US,D,20200602,000000,51.3,54.9,49.95,50.7,90616.666711975,0
+RJET.US,D,20200603,000000,52.05,60,51.9,54.3,111993.40005599671,0
+RJET.US,D,20200604,000000,59.85,67.5,58.35,58.35,252910.3334597885,0
+RJET.US,D,20200605,000000,67.8,78.15,63.9,64.65,270070.4668017019,0
+RJET.US,D,20200608,000000,75,76.05,68.55,71.85,272406.7334695367,0
+RJET.US,D,20200609,000000,70.5,71.25,64.65,66.45,124020.2667286768,0
+RJET.US,D,20200610,000000,64.5,64.5,55.5,57.3,161573.53341412012,0
+RJET.US,D,20200611,000000,50.4,57.15,46.2,46.35,162219.2667477763,0
+RJET.US,D,20200612,000000,54.15,55.05,47.1,53.775,286383.8668098586,0
+RJET.US,D,20200615,000000,49.8,56.1,49.2,54,87711.8000438559,0
+RJET.US,D,20200616,000000,58.95,59.55,53.25,56.7,90277.80004513891,0
+RJET.US,D,20200617,000000,55.5,57.6,52.5,56.175,68737.0000343685,0
+RJET.US,D,20200618,000000,54.45,58.35,53.7,55.35,39541.0666864372,0
+RJET.US,D,20200619,000000,57,57.3,51.3,53.7,70378.33336852251,0
+RJET.US,D,20200622,000000,52.5,52.95,50.1,52.725,58982.2666961578,0
+RJET.US,D,20200623,000000,54,54.6,51.15,53.1,40324.8000201624,0
+RJET.US,D,20200624,000000,51.75,52.05,49.65,49.95,58778.933362722804,0
+RJET.US,D,20200625,000000,50.1,51.6,47.4,51.45,52175.0000260875,0
+RJET.US,D,20200626,000000,50.55,51.15,48.45,51.15,78862.4000394312,0
+RJET.US,D,20200629,000000,51.6,53.25,48.4515,52.35,66286.2000331431,0
+RJET.US,D,20200630,000000,51.75,52.95,50.4,51.6,36140.7333514037,0
+RJET.US,D,20200701,000000,51.9,55.05,48.978,49.95,56455.0000282275,0
+RJET.US,D,20200702,000000,52.05,52.8,48.9,49.5,40943.8666871386,0
+RJET.US,D,20200706,000000,51.3,51.6,48.15,50.4,43777.5333552221,0
+RJET.US,D,20200707,000000,49.95,49.95,48,48.45,42330.2000211651,0
+RJET.US,D,20200708,000000,48,49.35,46.35,48.3,63916.9333652918,0
+RJET.US,D,20200709,000000,48,48,44.775,46.05,42574.9333546208,0
+RJET.US,D,20200710,000000,45.9,48.9,45.15,48.15,27245.4000136227,0
+RJET.US,D,20200713,000000,52.95,56.1,49.95,52.65,154445.4000772227,0
+RJET.US,D,20200714,000000,52.2,52.5,48.45,49.95,69117.8000345589,0
+RJET.US,D,20200715,000000,53.1,53.7,49.65,53.25,101632.46671748291,0
+RJET.US,D,20200716,000000,50.85,54,50.55,53.4,76172.5333714196,0
+RJET.US,D,20200717,000000,53.1,54,51.15,52.05,39491.0666864122,0
+RJET.US,D,20200720,000000,51.75,52.26,48.9,50.25,45143.5333559051,0
+RJET.US,D,20200721,000000,50.7,51.45,49.05,49.35,50729.5333586981,0
+RJET.US,D,20200722,000000,49.5,51.45,48.75,49.35,32148.0666827407,0
+RJET.US,D,20200723,000000,50.1,52.05,48.45,51,48657.266690995304,0
+RJET.US,D,20200724,000000,50.25,51,49.5,50.4,17463.000008731502,0
+RJET.US,D,20200727,000000,50.25,51.3,46.95,48.3,46240.2000231201,0
+RJET.US,D,20200728,000000,48.75,49.35,47.55,48.45,27965.5333473161,0
+RJET.US,D,20200729,000000,48.9,49.05,47.1,48,30538.266681935802,0
+RJET.US,D,20200730,000000,47.25,48.375,46.65,47.7,27236.8666802851,0
+RJET.US,D,20200731,000000,47.4,47.85,45.3,46.5,43913.33335529,0
+RJET.US,D,20200803,000000,45.9,46.95,44.2515,45.6,38222.4000191112,0
+RJET.US,D,20200804,000000,45.75,48.6,45,47.7,37160.2666852468,0
+RJET.US,D,20200805,000000,48.75,49.05,46.95,48.15,30766.066682049703,0
+RJET.US,D,20200806,000000,48.15,49.65,47.7,48.3,29362.666681348,0
+RJET.US,D,20200807,000000,48.3,51,47.1,49.05,38476.5333525716,0
+RJET.US,D,20200810,000000,50.25,53.85,49.8,52.35,70492.7333685797,0
+RJET.US,D,20200811,000000,58.95,60,54,55.65,192574.4667629539,0
+RJET.US,D,20200812,000000,58.35,61.05,55.725,58.65,77925.0667056292,0
+RJET.US,D,20200813,000000,57.9,60.6,57.6,58.05,51640.00002582,0
+RJET.US,D,20200814,000000,57.45,60.525,57.15,59.25,46434.1333565504,0
+RJET.US,D,20200817,000000,59.85,59.85,55.725,56.4,42690.2666880118,0
+RJET.US,D,20200818,000000,56.7,58.0485,55.5,55.8,37283.4666853084,0
+RJET.US,D,20200819,000000,55.95,58.275,55.95,56.7,20618.8666769761,0
+RJET.US,D,20200820,000000,56.1,57.3,54.375,55.35,25757.200012878602,0
+RJET.US,D,20200821,000000,54.45,55.95,53.925,54,21785.6666775595,0
+RJET.US,D,20200824,000000,54.9,55.9605,53.4,55.05,27959.5333473131,0
+RJET.US,D,20200825,000000,55.95,57.45,54.5025,55.05,24897.5333457821,0
+RJET.US,D,20200826,000000,54.75,55.95,52.65,52.875,24437.266678885302,0
+RJET.US,D,20200827,000000,53.4,56.1,53.4,54.9,22067.000011033502,0
+RJET.US,D,20200828,000000,55.05,58.05,55.05,57.3,31842.4000159212,0
+RJET.US,D,20200831,000000,57.75,57.9,54.525,54.9,22960.466678146902,0
+RJET.US,D,20200901,000000,54.6,57,54,54.75,23847.4666785904,0
+RJET.US,D,20200902,000000,54.75,55.35,52.65,55.05,32350.333349508503,0
+RJET.US,D,20200903,000000,54.75,57.15,52.8,53.4,29205.9333479363,0
+RJET.US,D,20200904,000000,55.05,55.167,51.6,52.95,33143.266683238304,0
+RJET.US,D,20200908,000000,52.5,53.85,51.015,52.2,49161.666691247505,0
+RJET.US,D,20200909,000000,52.95,53.25,49.5,51,30303.4666818184,0
+RJET.US,D,20200910,000000,51,51.75,49.95,50.85,18480.8000092404,0
+RJET.US,D,20200911,000000,51.15,51.15,48.3,49.05,23550.5333451086,0
+RJET.US,D,20200914,000000,49.35,50.25,48.45,50.1,13166.4000065832,0
+RJET.US,D,20200915,000000,50.1,51.75,49.5,51.45,21188.0666772607,0
+RJET.US,D,20200916,000000,51.6,53.25,50.25,52.2,23176.1333449214,0
+RJET.US,D,20200917,000000,51.6,52.95,51,51.225,12207.533339437101,0
+RJET.US,D,20200918,000000,50.85,51.3,49.35,49.8,32402.3333495345,0
+RJET.US,D,20200921,000000,48.75,48.9,46.2,47.25,32177.8666827556,0
+RJET.US,D,20200922,000000,47.25,48.255,45.45,46.8,35978.3333513225,0
+RJET.US,D,20200923,000000,47.1,48.45,44.85,45.15,37939.2666856363,0
+RJET.US,D,20200924,000000,45.45,45.5505,42,43.8,27606.733347136702,0
+RJET.US,D,20200925,000000,43.95,45.15,43.8,44.4,24055.6000120278,0
+RJET.US,D,20200928,000000,46.2,47.1,45,46.05,21059.1333438629,0
+RJET.US,D,20200929,000000,46.2,46.2,43.5,44.1,28133.0666807332,0
+RJET.US,D,20200930,000000,44.4,46.029,43.5,44.25,20679.0000103395,0
+RJET.US,D,20201001,000000,44.25,45.75,43.65,44.25,18077.4000090387,0
+RJET.US,D,20201002,000000,42.75,46.05,42.15,45.45,34205.6666837695,0
+RJET.US,D,20201005,000000,46.2,47.1,45,46.2,18301.2000091506,0
+RJET.US,D,20201006,000000,46.5,47.4,44.7,44.85,27451.733347059202,0
+RJET.US,D,20201007,000000,46.65,46.65,44.55,45.3,15679.9333411733,0
+RJET.US,D,20201008,000000,46.5,50.85,45.75,50.7,89029.0667111812,0
+RJET.US,D,20201009,000000,51.3,59.85,51,56.7,163797.33341523202,0
+RJET.US,D,20201012,000000,56.25,56.25,52.95,54.6,56256.2000281281,0
+RJET.US,D,20201013,000000,54,54.75,50.1,50.4,70591.1333686289,0
+RJET.US,D,20201014,000000,50.4,53.4,50.4,52.8,55431.5333610491,0
+RJET.US,D,20201015,000000,52.05,52.65,50.4,52.65,23265.6666782995,0
+RJET.US,D,20201016,000000,53.55,53.7015,51,51.45,42933.1333547999,0
+RJET.US,D,20201019,000000,52.5,53.25,50.85,51,33041.2000165206,0
+RJET.US,D,20201020,000000,52.2,52.65,50.655,52.2,38000.866685667104,0
+RJET.US,D,20201021,000000,52.2,52.8,51.3,51.6,15855.2666745943,0
+RJET.US,D,20201022,000000,51.3,53.7,51.15,53.4,31936.3333493015,0
+RJET.US,D,20201023,000000,53.55,55.5,53.25,55.35,23364.8666783491,0
+RJET.US,D,20201026,000000,53.85,54.075,51.75,52.2,22316.4000111582,0
+RJET.US,D,20201027,000000,52.5,53.367,51.15,51.3,28790.8666810621,0
+RJET.US,D,20201028,000000,50.7,50.7,47.55,48,36695.2000183476,0
+RJET.US,D,20201029,000000,47.85,49.0335,46.65,48,62776.666698055,0
+RJET.US,D,20201030,000000,47.7,48.9,46.8,47.4,21613.200010806602,0
+RJET.US,D,20201102,000000,47.55,49.05,47.1,48.75,18175.1333424209,0
+RJET.US,D,20201103,000000,49.65,51.9,48.75,51.75,29808.466681570902,0
+RJET.US,D,20201104,000000,51,51.9,49.35,49.5,13800.0666735667,0
+RJET.US,D,20201105,000000,49.95,51.3,49.65,50.4,16536.7333416017,0
+RJET.US,D,20201106,000000,50.7,51.6,48.75,51.3,17089.1333418779,0
+RJET.US,D,20201109,000000,57,61.5,54,56.7,135546.7334011067,0
+RJET.US,D,20201110,000000,56.25,68.1,55.95,64.5,177305.6000886528,0
+RJET.US,D,20201111,000000,63.9,65.25,59.1,60.9,96657.8000483289,0
+RJET.US,D,20201112,000000,60,63.75,59.1945,60,83370.00004168501,0
+RJET.US,D,20201113,000000,60.15,66,60.15,64.95,67203.6000336018,0
+RJET.US,D,20201116,000000,67.95,76.5,66.9,71.1,152515.5334095911,0
+RJET.US,D,20201117,000000,70.2,79.35,70.05,75.45,64357.6000321788,0
+RJET.US,D,20201118,000000,77.1,79.35,72.9,73.8,75662.4000378312,0
+RJET.US,D,20201119,000000,74.25,75.813,73.95,75.15,32962.666683148,0
+RJET.US,D,20201120,000000,74.25,75.3,73.8,74.7,33026.466683179904,0
+RJET.US,D,20201123,000000,76.65,82.65,74.85,82.2,101396.6000506983,0
+RJET.US,D,20201124,000000,87.6,94.05,87,92.25,139683.4000698417,0
+RJET.US,D,20201125,000000,102.798,105,91.05,93.6,132180.7333994237,0
+RJET.US,D,20201127,000000,97.65,101.25,94.05,100.2,84506.06670891971,0
+RJET.US,D,20201130,000000,102.9,104.1,93.3,95.7,84118.73337539271,0
+RJET.US,D,20201201,000000,100.5,106.35,98.8575,100.875,159967.6000799838,0
+RJET.US,D,20201202,000000,102.3,107.4,98.25,107.4,96412.000048206,0
+RJET.US,D,20201203,000000,112.95,116.55,109.95,114.45,129601.2667314673,0
+RJET.US,D,20201204,000000,116.1,119.85,113.4,115.95,108620.86672097711,0
+RJET.US,D,20201207,000000,117.918,119.25,114.114,115.65,80159.2667067463,0
+RJET.US,D,20201208,000000,114.3,115.8,108.3,114.45,106322.000053161,0
+RJET.US,D,20201209,000000,113.25,117.75,105.75,108.45,125260.2667292968,0
+RJET.US,D,20201210,000000,105,111.45,104.7,110.4,103459.9333850633,0
+RJET.US,D,20201211,000000,109.95,111,103.8,106.2,77142.666705238,0
+RJET.US,D,20201214,000000,108.75,108.75,99.6,101.25,71511.5333690891,0
+RJET.US,D,20201215,000000,103.65,106.05,100.05,104.55,54161.8666937476,0
+RJET.US,D,20201216,000000,103.5,105.075,102.253,102.9,39702.4000198512,0
+RJET.US,D,20201217,000000,102.3,104.1,98.925,102.6,57433.1333620499,0
+RJET.US,D,20201218,000000,102.45,102.516,98.25,98.475,49374.8666913541,0
+RJET.US,D,20201221,000000,95.25,98.325,93.45,97.05,55816.6000279083,0
+RJET.US,D,20201222,000000,97.5,98.4,92.85,93,48406.66669087,0
+RJET.US,D,20201223,000000,93.75,99.375,93.75,96,40719.6666870265,0
+RJET.US,D,20201224,000000,97.35,98.85,93.45,94.35,29503.8000147519,0
+RJET.US,D,20201228,000000,96.75,98.25,93.3,93.45,40215.6000201078,0
+RJET.US,D,20201229,000000,94.35,97.5,92.25,92.7,40415.533353541105,0
+RJET.US,D,20201230,000000,92.7,96.3,91.95,96,41765.8000208829,0
+RJET.US,D,20201231,000000,96.15,103.2,94.95,100.35,66090.6000330453,0
+RJET.US,D,20210104,000000,101.7,102.3,90.3,94.8,78788.4000393942,0
+RJET.US,D,20210105,000000,94.5,98.55,94.5,96,50116.5333583916,0
+RJET.US,D,20210106,000000,97.35,103.35,97.137,100.95,63544.0666984387,0
+RJET.US,D,20210107,000000,102.6,104.1,99.15,99.3,41747.2666875403,0
+RJET.US,D,20210108,000000,99.75,101.731,96.3,98.25,40962.7333538147,0
+RJET.US,D,20210111,000000,96,98.25,95.25,96.3,30430.5333485486,0
+RJET.US,D,20210112,000000,97.65,99,95.4,97.05,35499.2666844163,0
+RJET.US,D,20210113,000000,96.6,98.55,94.05,98.1,36958.666685146,0
+RJET.US,D,20210114,000000,99.15,106.35,99,101.85,53504.666693419,0
+RJET.US,D,20210115,000000,100.95,101.1,95.55,98.1,41067.333353867,0
+RJET.US,D,20210119,000000,100.8,103.2,98.7,102.3,40180.4000200902,0
+RJET.US,D,20210120,000000,102.75,105.75,101.25,103.5,30198.7333484327,0
+RJET.US,D,20210121,000000,102.45,103.95,97.95,100.2,29790.8666815621,0
+RJET.US,D,20210122,000000,98.85,99.3,96.15,99.15,33677.2666835053,0
+RJET.US,D,20210125,000000,98.4,98.55,94.725,97.2,29437.133348051902,0
+RJET.US,D,20210126,000000,98.25,100.35,96.45,97.95,31915.666682624502,0
+RJET.US,D,20210127,000000,96.15,99,93.15,95.1,43311.0000216555,0
+RJET.US,D,20210128,000000,98.25,103.5,94.65,99.3,58046.000029023,0
+RJET.US,D,20210129,000000,100.5,101.85,96.15,97.95,50306.2000251531,0
+RJET.US,D,20210201,000000,99.75,99.75,96,99.45,37655.2666854943,0
+RJET.US,D,20210202,000000,100.2,100.95,97.05,100.05,28756.666681045,0
+RJET.US,D,20210203,000000,99.75,104.55,99.162,103.8,38359.6000191798,0
+RJET.US,D,20210204,000000,103.2,109.95,102.75,108.15,53587.266693460304,0
+RJET.US,D,20210205,000000,109.35,110.4,105.262,106.95,42633.5333546501,0
+RJET.US,D,20210208,000000,106.65,113.85,106.05,111.3,42909.8666881216,0
+RJET.US,D,20210209,000000,111.9,112.5,108.75,111.6,46875.4000234377,0
+RJET.US,D,20210210,000000,128.1,147.3,122.7,143.85,325516.1334960914,0
+RJET.US,D,20210211,000000,136.5,161.7,135.15,150.3,282231.9334744493,0
+RJET.US,D,20210212,000000,148.8,156,146.7,149.1,59075.1333628709,0
+RJET.US,D,20210216,000000,151.5,162.15,151.5,159,148974.7334078207,0
+RJET.US,D,20210217,000000,169.95,185.25,165.9,177,236635.5334516511,0
+RJET.US,D,20210218,000000,180.075,197.85,170.55,181.425,266615.333466641,0
+RJET.US,D,20210219,000000,186.15,186.15,176.85,182.1,95003.333380835,0
+RJET.US,D,20210222,000000,186.6,194.7,180.15,190.65,141194.5334039306,0
+RJET.US,D,20210223,000000,188.55,192.15,174.957,187.2,113131.8000565659,0
+RJET.US,D,20210224,000000,187.2,206.91,186.75,200.55,141741.1334042039,0
+RJET.US,D,20210225,000000,199.95,202.5,181.8,187.05,75043.86670418861,0
+RJET.US,D,20210226,000000,188.25,193.05,182.1,183,53133.2666932333,0
+RJET.US,D,20210301,000000,191.7,200.25,188.1,194.85,100212.4667167729,0
+RJET.US,D,20210302,000000,192.45,217.05,189.45,212.4,126145.4667297394,0
+RJET.US,D,20210303,000000,223.905,234.15,214.5,229.5,139766.0667365497,0
+RJET.US,D,20210304,000000,220.5,222.6,185.64,194.85,210012.3334383395,0
+RJET.US,D,20210305,000000,193.2,194.25,159.15,188.85,158550.7334126087,0
+RJET.US,D,20210308,000000,191.7,222,191.55,209.4,228658.6001143293,0
+RJET.US,D,20210309,000000,217.5,234.45,207.3,229.35,185263.0667592982,0
+RJET.US,D,20210310,000000,229.35,251.7,227.401,248.7,174947.1334208069,0
+RJET.US,D,20210311,000000,252.6,261,225.45,233.85,254042.3334603545,0
+RJET.US,D,20210312,000000,230.4,246.358,227.85,228.825,358958.93351281283,0
+RJET.US,D,20210315,000000,237,249.148,232.05,236.55,112718.8000563594,0
+RJET.US,D,20210316,000000,237.615,237.75,217.05,221.1,87306.2667103198,0
+RJET.US,D,20210317,000000,219.9,230.85,215.25,224.25,52258.666692796,0
+RJET.US,D,20210318,000000,222.9,235.95,217.95,217.95,75426.53337104661,0
+RJET.US,D,20210319,000000,219,225,211.95,217.05,94309.73338048821,0
+RJET.US,D,20210322,000000,214.2,218.4,204.9,205.65,59458.4000297292,0
+RJET.US,D,20210323,000000,201.6,208.35,192.45,196.95,65451.266699392305,0
+RJET.US,D,20210324,000000,199.5,210.9,188.25,188.55,63314.9333649908,0
+RJET.US,D,20210325,000000,184.5,204.15,181.2,198.6,70890.8000354454,0
+RJET.US,D,20210326,000000,200.7,204.915,190.05,199.5,48358.8666908461,0
+RJET.US,D,20210329,000000,202.5,208.2,193.5,196.2,45248.800022624404,0
+RJET.US,D,20210330,000000,198.3,211.348,198.15,206.1,59256.7333629617,0
+RJET.US,D,20210331,000000,208.311,210,198.45,201.75,60175.9333634213,0
+RJET.US,D,20210401,000000,200.1,202.5,193.8,199.35,45908.533356287604,0
+RJET.US,D,20210405,000000,206.25,214.35,202.42,205.8,64534.333365600505,0
+RJET.US,D,20210406,000000,204.6,210.15,199.05,206.7,59443.2666963883,0
+RJET.US,D,20210407,000000,206.85,218.85,199.2,202.35,69738.666701536,0
+RJET.US,D,20210408,000000,200.55,202.5,192.3,196.5,50745.2000253726,0
+RJET.US,D,20210409,000000,196.05,198.45,191.7,194.4,28756.3333477115,0
+RJET.US,D,20210412,000000,191.4,194.7,184.8,185.85,44225.2666887793,0
+RJET.US,D,20210413,000000,185.403,186,174.75,185.55,62827.1333647469,0
+RJET.US,D,20210414,000000,186.6,192.3,185.25,187.65,42861.5333547641,0
+RJET.US,D,20210415,000000,189.3,189.75,177.6,181.65,30914.000015457,0
+RJET.US,D,20210416,000000,184.05,185.38,178.05,181.5,36122.8666847281,0
+RJET.US,D,20210419,000000,179.4,180.75,173.7,175.5,28187.2000140936,0
+RJET.US,D,20210420,000000,171,172.5,161.55,165.6,47631.2666904823,0
+RJET.US,D,20210421,000000,161.55,169.5,158.625,167.85,44775.333355721,0
+RJET.US,D,20210422,000000,168.6,171.6,162.45,162.6,40461.1333535639,0
+RJET.US,D,20210423,000000,162.9,172.048,159.15,168.9,42108.4000210542,0
+RJET.US,D,20210426,000000,171.45,177,168.75,170.7,37090.1333518784,0
+RJET.US,D,20210427,000000,169.2,174.3,166.65,170.25,43891.2000219456,0
+RJET.US,D,20210428,000000,168.75,171.75,166.35,167.7,27247.4666802904,0
+RJET.US,D,20210429,000000,170.1,172.072,166.95,168.15,26141.266679737302,0
+RJET.US,D,20210430,000000,165.3,169.8,163.8,168.9,32038.666682686002,0
+RJET.US,D,20210503,000000,171.3,174.45,166.5,173.25,39429.0666863812,0
+RJET.US,D,20210504,000000,172.05,172.5,160.5,165.9,45032.3333558495,0
+RJET.US,D,20210505,000000,165.75,169.65,163.05,166.35,30359.200015179602,0
+RJET.US,D,20210506,000000,166.35,167.7,158.55,166.05,52750.3333597085,0
+RJET.US,D,20210507,000000,164.4,169.35,163.2,167.25,31587.0000157935,0
+RJET.US,D,20210510,000000,168.6,175.5,163.2,163.5,55888.7333612777,0
+RJET.US,D,20210511,000000,153.75,158.325,147.15,155.7,69394.8000346974,0
+RJET.US,D,20210512,000000,152.55,156.3,146.55,146.7,52915.1333597909,0
+RJET.US,D,20210513,000000,152.791,153.075,144.15,151.5,60045.2666966893,0
+RJET.US,D,20210514,000000,153.6,158.85,151.651,158.7,38975.4000194877,0
+RJET.US,D,20210517,000000,158.7,161.1,153.15,161.1,25484.9333460758,0
+RJET.US,D,20210518,000000,161.25,166.5,158.4,161.1,35059.6666841965,0
+RJET.US,D,20210519,000000,156.75,160.35,152.475,159.75,28782.4000143912,0
+RJET.US,D,20210520,000000,158.55,158.7,151.65,156.15,38314.2000191571,0
+RJET.US,D,20210521,000000,158.1,159.6,155.55,155.85,21895.2000109476,0
+RJET.US,D,20210524,000000,156.75,158.55,150.75,157.95,32515.5333495911,0
+RJET.US,D,20210525,000000,160.8,165.9,155.4,156.6,42986.7333548267,0
+RJET.US,D,20210526,000000,158.1,168.45,157.5,168.15,50757.8000253789,0
+RJET.US,D,20210527,000000,171.6,173.55,159.75,166.05,93104.5333798856,0
+RJET.US,D,20210528,000000,168,168.15,142.8,145.8,256784.8001283924,0
+RJET.US,D,20210601,000000,149.1,150.45,140.55,146.85,158855.6000794278,0
+RJET.US,D,20210602,000000,149.25,151.039,144.9,148.8,74544.9333706058,0
+RJET.US,D,20210603,000000,145.65,147,141.3,144.9,57358.4666953459,0
+RJET.US,D,20210604,000000,145.95,146.1,141.45,142.8,55129.400027564705,0
+RJET.US,D,20210607,000000,144.15,145.798,141.825,142.65,52116.8000260584,0
+RJET.US,D,20210608,000000,142.5,143.325,136.65,139.2,114327.6000571638,0
+RJET.US,D,20210609,000000,139.05,146.25,138.75,143.85,101409.6000507048,0
+RJET.US,D,20210610,000000,146.4,147.093,141.15,143.55,66413.1333665399,0
+RJET.US,D,20210611,000000,145.05,148.65,142.05,147.3,314027.00015701354,0
+RJET.US,D,20210614,000000,150.697,152.25,142.5,143.25,82020.5333743436,0
+RJET.US,D,20210615,000000,143.85,144,138.45,143.25,57372.8666953531,0
+RJET.US,D,20210616,000000,143.85,145.05,139.05,144,55359.733361013205,0
+RJET.US,D,20210617,000000,143.7,146.7,137.55,140.4,78443.0667058882,0
+RJET.US,D,20210618,000000,138,139.95,135.45,137.85,68512.00003425601,0
+RJET.US,D,20210621,000000,139.05,141.45,138.075,140.85,42425.7333545462,0
+RJET.US,D,20210622,000000,140.4,141.75,137.4,141.45,35916.9333512918,0
+RJET.US,D,20210623,000000,141.6,142.95,139.95,140.25,73500.6000367503,0
+RJET.US,D,20210624,000000,140.25,142.8,137.55,142.35,41186.4000205932,0
+RJET.US,D,20210625,000000,142.35,143.25,138.75,138.75,51756.4666925449,0
+RJET.US,D,20210628,000000,139.5,139.65,134.4,138.6,63624.3333651455,0
+RJET.US,D,20210629,000000,139.65,143.25,138.784,139.8,58803.333362735,0
+RJET.US,D,20210630,000000,140.463,142.2,138.45,139.95,49666.3333581665,0
+RJET.US,D,20210701,000000,141.15,145.425,141.15,144.15,40119.066686726204,0
+RJET.US,D,20210702,000000,144.9,144.9,137.7,139.8,41330.133353998404,0
+RJET.US,D,20210706,000000,140.1,140.998,134.55,135,71345.2000356726,0
+RJET.US,D,20210707,000000,134.85,136.8,129.15,130.95,45743.7333562052,0
+RJET.US,D,20210708,000000,128.1,135,124.951,132.75,52137.7333594022,0
+RJET.US,D,20210709,000000,135.75,135.9,131.25,133.2,43225.000021612504,0
+RJET.US,D,20210712,000000,131.85,135,129.6,134.85,19175.8666762546,0
+RJET.US,D,20210713,000000,132.9,134.4,130.2,131.7,33147.6666832405,0
+RJET.US,D,20210714,000000,133.35,138,130.95,132,57249.8000286249,0
+RJET.US,D,20210715,000000,130.5,135.45,130.2,133.8,41015.8000205079,0
+RJET.US,D,20210716,000000,134.7,138.148,131.7,133.5,65056.0666991947,0
+RJET.US,D,20210719,000000,128.55,129.75,119.7,124.05,63826.5333652466,0
+RJET.US,D,20210720,000000,125.4,136.2,123,132.75,55521.4666944274,0
+RJET.US,D,20210721,000000,134.4,138.15,134.4,137.7,46045.8666896896,0
+RJET.US,D,20210722,000000,137.25,137.25,132,134.4,35075.7333508712,0
+RJET.US,D,20210723,000000,135,137.1,132.6,134.55,16734.1333417004,0
+RJET.US,D,20210726,000000,134.55,140.7,134.25,140.55,45923.9333562953,0
+RJET.US,D,20210727,000000,138.9,139.35,135,136.8,24504.4666789189,0
+RJET.US,D,20210728,000000,137.25,138.9,133.95,137.85,26064.066679698703,0
+RJET.US,D,20210729,000000,140.7,141,135.525,136.35,36652.4000183262,0
+RJET.US,D,20210730,000000,135,138.45,133.05,133.8,26784.2000133921,0
+RJET.US,D,20210802,000000,133.425,140.55,131.25,131.7,38872.4666861029,0
+RJET.US,D,20210803,000000,132.051,132.3,124.2,129.9,47208.7333569377,0
+RJET.US,D,20210804,000000,128.55,131.1,126.6,127.5,27824.2666805788,0
+RJET.US,D,20210805,000000,127.35,134.55,127.35,133.65,32141.2000160706,0
+RJET.US,D,20210806,000000,135.6,139.2,132,135.15,24058.800012029402,0
+RJET.US,D,20210809,000000,133.95,134.55,130.05,133.65,32445.0000162225,0
+RJET.US,D,20210810,000000,127.5,131.25,114.15,120.45,127216.00006360801,0
+RJET.US,D,20210811,000000,120.3,127.95,117.15,127.8,63419.6000317098,0
+RJET.US,D,20210812,000000,126.75,126.75,120.15,121.5,43135.066688234205,0
+RJET.US,D,20210813,000000,120.75,123.15,118.5,120.6,30488.666681911,0
+RJET.US,D,20210816,000000,119.7,121.65,116.85,118.95,34471.7333505692,0
+RJET.US,D,20210817,000000,117.15,118.05,114,117.45,35027.9333508473,0
+RJET.US,D,20210818,000000,117.15,118.8,113.7,113.85,28491.8666809126,0
+RJET.US,D,20210819,000000,112.2,112.95,107.025,107.7,36130.7333513987,0
+RJET.US,D,20210820,000000,107.55,110.4,107.25,110.4,35774.8000178874,0
+RJET.US,D,20210823,000000,110.55,114.3,110.4,113.85,32957.6666831455,0
+RJET.US,D,20210824,000000,114.9,119.85,114.9,118.5,37891.0000189455,0
+RJET.US,D,20210825,000000,118.35,121.8,117.15,121.35,30244.666681789,0
+RJET.US,D,20210826,000000,120.45,123.75,117.451,119.55,19325.266676329302,0
+RJET.US,D,20210827,000000,120,123.15,119.55,120.9,22122.5333443946,0
+RJET.US,D,20210830,000000,122.1,122.325,118.05,118.8,31864.2666825988,0
+RJET.US,D,20210831,000000,118.65,121.125,118.05,119.7,15049.6666741915,0
+RJET.US,D,20210901,000000,119.7,121.2,117.45,119.1,30576.3333486215,0
+RJET.US,D,20210902,000000,119.85,121.8,118.05,119.7,20085.4000100427,0
+RJET.US,D,20210903,000000,120.15,120.3,117.15,117.75,18716.0666760247,0
+RJET.US,D,20210907,000000,117.75,120.3,117.15,119.4,17995.7333423312,0
+RJET.US,D,20210908,000000,119.4,121.575,115.35,115.8,27271.4000136357,0
+RJET.US,D,20210909,000000,114.45,119.7,112.8,117.45,29257.8000146289,0
+RJET.US,D,20210910,000000,117.75,117.75,111.15,111.3,31956.800015978402,0
+RJET.US,D,20210913,000000,112.5,115.798,110.7,115.05,22048.9333443578,0
+RJET.US,D,20210914,000000,115.35,116.7,111.75,113.25,22631.6666779825,0
+RJET.US,D,20210915,000000,113.4,115.8,112.05,113.1,14248.2000071241,0
+RJET.US,D,20210916,000000,113.55,116.55,113.55,114.6,21539.4000107697,0
+RJET.US,D,20210917,000000,116.448,119.55,113.715,118.95,49243.200024621605,0
+RJET.US,D,20210920,000000,116.1,117.75,112.95,116.25,37647.7333521572,0
+RJET.US,D,20210921,000000,117.3,118.2,112.05,112.2,26379.333346523,0
+RJET.US,D,20210922,000000,114.15,117.3,112.8,115.2,20433.200010216602,0
+RJET.US,D,20210923,000000,115.95,120.975,115.941,118.65,35339.0000176695,0
+RJET.US,D,20210924,000000,117.15,120.487,117.15,118.95,18564.3333426155,0
+RJET.US,D,20210927,000000,120.15,124.485,119.85,120.75,34546.8666839401,0
+RJET.US,D,20210928,000000,120.75,124.65,117.75,118.35,27018.4000135092,0
+RJET.US,D,20210929,000000,122.4,122.4,116.25,118.35,17988.000008994,0
+RJET.US,D,20210930,000000,118.35,118.8,114.675,114.9,29171.2000145856,0
+RJET.US,D,20211001,000000,117.45,122.55,117,120.9,41271.9333539693,0
+RJET.US,D,20211004,000000,121.95,123.75,118.5,120,24464.8000122324,0
+RJET.US,D,20211005,000000,121.05,122.1,118.05,119.25,16015.8000080079,0
+RJET.US,D,20211006,000000,116.25,117.78,112.95,116.7,23672.3333451695,0
+RJET.US,D,20211007,000000,118.05,118.35,115.65,116.1,15239.466674286401,0
+RJET.US,D,20211008,000000,115.8,118.95,114.75,117.9,19057.1333428619,0
+RJET.US,D,20211011,000000,118.5,120.718,116.7,117.75,13925.4000069627,0
+RJET.US,D,20211012,000000,117.3,119.25,116.037,118.8,16652.0666749927,0
+RJET.US,D,20211013,000000,119.25,119.25,113.85,114.9,25197.2666792653,0
+RJET.US,D,20211014,000000,115.8,117,114.6,115.2,14025.7333403462,0
+RJET.US,D,20211015,000000,117.45,119.85,113.775,114.3,41250.0666872917,0
+RJET.US,D,20211018,000000,114,115.2,112.35,113.25,21798.800010899402,0
+RJET.US,D,20211019,000000,112.95,113.85,111,111.6,30202.7333484347,0
+RJET.US,D,20211020,000000,111.75,114.3,109.8,111.6,21265.2666772993,0
+RJET.US,D,20211021,000000,113.25,117.6,112.05,117.3,57148.7333619077,0
+RJET.US,D,20211022,000000,116.25,119.1,114.75,118.35,22390.8000111954,0
+RJET.US,D,20211025,000000,117.9,120.6,117.15,119.1,26626.5333466466,0
+RJET.US,D,20211026,000000,120.3,120.75,116.475,116.85,23266.2000116331,0
+RJET.US,D,20211027,000000,117,119.4,113.25,113.55,27787.5333472271,0
+RJET.US,D,20211028,000000,114.15,114.879,112.8,113.55,16476.6000082383,0
+RJET.US,D,20211029,000000,114.15,114.9,112.5,113.1,23962.8666786481,0
+RJET.US,D,20211101,000000,113.25,118.743,113.25,117.15,21914.9333442908,0
+RJET.US,D,20211102,000000,117,117.6,114.3,115.65,21413.2666773733,0
+RJET.US,D,20211103,000000,114.75,122.25,114.75,119.55,33383.666683358504,0
+RJET.US,D,20211104,000000,119.55,121.123,115.35,116.1,25023.533345845102,0
+RJET.US,D,20211105,000000,120.9,130.95,120.6,130.5,89607.4667114704,0
+RJET.US,D,20211108,000000,136.875,137.7,130.65,131.55,41302.8666873181,0
+RJET.US,D,20211109,000000,132.9,133.65,126.75,133.35,25193.8000125969,0
+RJET.US,D,20211110,000000,130.35,134.1,129.3,130.8,25199.4000125997,0
+RJET.US,D,20211111,000000,130.8,131.85,129.15,129.6,16945.8666751396,0
+RJET.US,D,20211112,000000,129,129,125.1,126.3,19208.1333429374,0
+RJET.US,D,20211115,000000,126.75,129,124.95,126.3,14564.4000072822,0
+RJET.US,D,20211116,000000,126,126,119.925,122.7,38405.266685869305,0
+RJET.US,D,20211117,000000,121.95,123.75,120,121.8,14927.4666741304,0
+RJET.US,D,20211118,000000,121.95,122.85,117.9,120.6,20557.8666769456,0
+RJET.US,D,20211119,000000,118.65,119.55,114.75,117.15,30103.8000150519,0
+RJET.US,D,20211122,000000,117.6,120.45,116.25,117.75,26855.1333467609,0
+RJET.US,D,20211123,000000,117.375,118.8,115.5,115.65,21174.466677253902,0
+RJET.US,D,20211124,000000,114.15,117.277,113.7,115.2,13171.4666732524,0
+RJET.US,D,20211126,000000,110.1,110.248,102,108,50522.666691928,0
+RJET.US,D,20211129,000000,110.1,111.9,105.3,107.4,31143.2000155716,0
+RJET.US,D,20211130,000000,105.6,106.65,102.3,105.9,52155.466692744405,0
+RJET.US,D,20211201,000000,109.95,112.05,100.387,100.8,40014.4666866739,0
+RJET.US,D,20211202,000000,102.45,106.95,101.55,106.5,40055.8000200279,0
+RJET.US,D,20211203,000000,106.95,106.95,100.95,102.3,25177.6666792555,0
+RJET.US,D,20211206,000000,105,110.1,103.95,106.2,37921.4000189607,0
+RJET.US,D,20211207,000000,109.35,110.109,105.6,105.75,18256.4666757949,0
+RJET.US,D,20211208,000000,106.65,110.7,105.3,108.75,21393.33334403,0
+RJET.US,D,20211209,000000,106.291,107.775,104.55,106.2,28716.8666810251,0
+RJET.US,D,20211210,000000,92.55,95.25,79.65,85.8,362271.4668478024,0
+RJET.US,D,20211213,000000,88.05,90,81.75,86.775,91859.4667125964,0
+RJET.US,D,20211214,000000,83.4,87.6,83.4,84.6,70107.1333683869,0
+RJET.US,D,20211215,000000,84.45,84.6,81.3,84,48101.4000240507,0
+RJET.US,D,20211216,000000,85.65,86.25,80.1,82.65,63853.8666985936,0
+RJET.US,D,20211217,000000,82.5,86.25,81.3,82.95,64175.4000320877,0
+RJET.US,D,20211220,000000,81.3,81.3,77.325,80.1,85226.2000426131,0
+RJET.US,D,20211221,000000,80.7,84.675,80.55,83.25,70666.60003533331,0
+RJET.US,D,20211222,000000,83.4,86.925,81.75,85.5,46320.00002316,0
+RJET.US,D,20211223,000000,86.4,87.3,85.5,86.4,22564.0666779487,0
+RJET.US,D,20211227,000000,83.7,86.25,82.5,84.45,45412.7333560397,0
+RJET.US,D,20211228,000000,84.375,89.55,84,88.05,51585.200025792605,0
+RJET.US,D,20211229,000000,87.3,87.75,83.55,84.45,42745.600021372804,0
+RJET.US,D,20211230,000000,83.55,87.15,83.55,84.6,34295.8666838146,0
+RJET.US,D,20211231,000000,84.45,85.95,83.55,84,28169.533347418102,0
+RJET.US,D,20220103,000000,85.5,88.8,84,87.45,43166.66668825,0
+RJET.US,D,20220104,000000,88.05,92.55,88.05,88.95,41772.7333542197,0
+RJET.US,D,20220105,000000,90,92.2515,87,87.75,39086.66668621,0
+RJET.US,D,20220106,000000,88.35,89.55,85.95,86.85,27822.133347244402,0
+RJET.US,D,20220107,000000,84.156,87.15,83.25,85.2,35648.5333511576,0
+RJET.US,D,20220110,000000,85.2,85.7985,82.575,83.25,32512.2000162561,0
+RJET.US,D,20220111,000000,83.4,86.1,82.65,84.3,28985.4666811594,0
+RJET.US,D,20220112,000000,85.35,85.35,82.8,83.85,27786.8000138934,0
+RJET.US,D,20220113,000000,84.3,89.7,84.3,87.3,46993.0666901632,0
+RJET.US,D,20220114,000000,86.1,86.1,82.95,85.2,29459.1333480629,0
+RJET.US,D,20220118,000000,83.9895,85.2,81.75,82.05,29695.866681514603,0
+RJET.US,D,20220119,000000,82.2,82.2,78.6,78.9,29792.933348229803,0
+RJET.US,D,20220120,000000,80.1,81.75,76.275,76.8,24767.0000123835,0
+RJET.US,D,20220121,000000,76.05,76.35,73.05,73.35,43041.2666881873,0
+RJET.US,D,20220124,000000,72,72.3,67.65,71.55,49003.1333578349,0
+RJET.US,D,20220125,000000,69.9,73.35,69.75,72.3,36267.8666848006,0
+RJET.US,D,20220126,000000,73.35,74.7,70.5,71.55,25973.1333463199,0
+RJET.US,D,20220127,000000,71.85,74.1,69.15,70.05,27050.666680192,0
+RJET.US,D,20220128,000000,71.25,71.85,66.75,70.05,29554.1333481104,0
+RJET.US,D,20220131,000000,69.15,75.375,69.15,75,32365.266682849302,0
+RJET.US,D,20220201,000000,75.75,77.55,75.15,76.5,28350.7333475087,0
+RJET.US,D,20220202,000000,77.25,78.75,74.7,77.7,29461.200014730603,0
+RJET.US,D,20220203,000000,76.05,77.6985,73.8,74.55,24780.2000123901,0
+RJET.US,D,20220204,000000,72.9,72.9,69,71.7,47495.333357081,0
+RJET.US,D,20220207,000000,73.5,76.35,72.15,74.55,43108.0666882207,0
+RJET.US,D,20220208,000000,75.3,77.55,74.7,76.5,37213.8666852736,0
+RJET.US,D,20220209,000000,76.8,80.4,76.05,79.35,62235.266697784304,0
+RJET.US,D,20220210,000000,71.55,77.25,68.4,75,86483.8667099086,0
+RJET.US,D,20220211,000000,75.45,75.45,68.7,69.825,65158.9333659128,0
+RJET.US,D,20220214,000000,69.6,71.7,66.9,67.5,47614.666690474,0
+RJET.US,D,20220215,000000,69.75,74.7,68.7,74.4,38173.0000190865,0
+RJET.US,D,20220216,000000,74.25,77.4,73.3515,74.55,43274.3333549705,0
+RJET.US,D,20220217,000000,73.5,75,72.45,74.1,25983.6666796585,0
+RJET.US,D,20220218,000000,73.5,74.025,70.725,71.1,30855.866682094602,0
+RJET.US,D,20220222,000000,70.35,72.15,68.55,69.15,34014.4000170072,0
+RJET.US,D,20220223,000000,69.9,70.05,66.6,66.6,47661.7333571642,0
+RJET.US,D,20220224,000000,63.6,68.625,62.25,68.4,34441.4666838874,0
+RJET.US,D,20220225,000000,69,70.35,67.2,68.7,27331.6000136658,0
+RJET.US,D,20220228,000000,66.9,67.35,64.8,65.25,37975.0666856542,0
+RJET.US,D,20220301,000000,65.55,67.65,61.8,63.75,45181.333355924,0
+RJET.US,D,20220302,000000,63.861,65.7,63.6,64.5,21945.6666776395,0
+RJET.US,D,20220303,000000,65.1,65.7,61.95,62.85,26586.8666799601,0
+RJET.US,D,20220304,000000,61.35,61.95,59.85,60.45,39088.800019544404,0
+RJET.US,D,20220307,000000,60.3,60.9,56.25,57,43212.0666882727,0
+RJET.US,D,20220308,000000,57,63.6,56.226,62.1,46685.066690009204,0
+RJET.US,D,20220309,000000,64.2,66.75,63.45,64.2,30016.0666816747,0
+RJET.US,D,20220310,000000,63,64.05,60.9,63,24046.6000120233,0
+RJET.US,D,20220311,000000,63.9,63.9,60,60.15,32733.2000163666,0
+RJET.US,D,20220314,000000,60.9,62.7,59.0295,61.95,33043.6000165218,0
+RJET.US,D,20220315,000000,62.7,64.2,60.525,61.95,44951.8000224759,0
+RJET.US,D,20220316,000000,62.7,64.35,61.65,63.75,44026.7333553467,0
+RJET.US,D,20220317,000000,62.4,64.35,61.95,64.05,26976.9333468218,0
+RJET.US,D,20220318,000000,63.9,65.625,63.375,63.6,54316.1333604914,0
+RJET.US,D,20220321,000000,63.3,64.8,61.725,63.45,27885.5333472761,0
+RJET.US,D,20220322,000000,64.35,66,63.45,65.85,20629.0666769812,0
+RJET.US,D,20220323,000000,65.1,65.4,63.45,64.35,15175.6666742545,0
+RJET.US,D,20220324,000000,65.25,66.9,63.9,66,15574.4666744539,0
+RJET.US,D,20220325,000000,66.45,67.8,66,67.2,17839.8000089199,0
+RJET.US,D,20220328,000000,67.65,67.95,64.2,65.85,25090.333345878502,0
+RJET.US,D,20220329,000000,67.05,69.3,66.9,67.5,30893.6666821135,0
+RJET.US,D,20220330,000000,67.35,67.5,65.55,66.15,18269.8666758016,0
+RJET.US,D,20220331,000000,66.15,67.05,65.4,66,22208.8666777711,0
+RJET.US,D,20220401,000000,66.9,67.35,64.5,64.8,18499.1333425829,0
+RJET.US,D,20220404,000000,64.5,64.7985,62.8785,64.05,22026.2000110131,0
+RJET.US,D,20220405,000000,64.35,65.4,60.75,61.8,34186.2666837598,0
+RJET.US,D,20220406,000000,60.9,61.2,58.35,59.1,33513.333350090004,0
+RJET.US,D,20220407,000000,59.1,59.4,57.3,58.65,25919.333346293002,0
+RJET.US,D,20220408,000000,58.95,58.95,55.95,56.25,32532.2666829328,0
+RJET.US,D,20220411,000000,55.95,57.9,54.75,56.7,44277.4666888054,0
+RJET.US,D,20220412,000000,57.3,57.3,55.05,56.1,39881.0666866072,0
+RJET.US,D,20220413,000000,57.9,61.0485,56.85,60,49704.4666915189,0
+RJET.US,D,20220414,000000,60.15,61.8,59.4,59.85,30088.0666817107,0
+RJET.US,D,20220418,000000,59.25,59.25,56.625,57.6,31204.0666822687,0
+RJET.US,D,20220419,000000,58.2,60.6,57.45,58.8,48065.4000240327,0
+RJET.US,D,20220420,000000,59.25,60.15,58.35,58.5,39129.466686231404,0
+RJET.US,D,20220421,000000,60.9,64.65,60.75,61.35,64674.266699003805,0
+RJET.US,D,20220422,000000,61.8,61.8,57.3,59.1,45629.0000228145,0
+RJET.US,D,20220425,000000,58.05,58.7895,56.1015,57.15,36231.2000181156,0
+RJET.US,D,20220426,000000,56.7,56.7,54,54.15,34968.3333508175,0
+RJET.US,D,20220427,000000,54,54.15,51.9,52.35,34656.9333506618,0
+RJET.US,D,20220428,000000,52.95,53.1,50.25,52.5,32862.933349764804,0
+RJET.US,D,20220429,000000,52.5,55.2,50.7,51,26814.8000134074,0
+RJET.US,D,20220502,000000,50.55,51.3,49.2,50.55,28788.133347727402,0
+RJET.US,D,20220503,000000,50.4,53.7,50.4,53.1,31900.4666826169,0
+RJET.US,D,20220504,000000,53.1,53.325,50.85,53.25,21394.1333440304,0
+RJET.US,D,20220505,000000,52.35,52.8,50.1,50.7,21311.0000106555,0
+RJET.US,D,20220506,000000,50.55,51,48.9,49.5,24146.9333454068,0
+RJET.US,D,20220509,000000,48.6,49.5,45.15,45.3,31100.5333488836,0
+RJET.US,D,20220510,000000,45.75,46.2,39.225,40.2,58881.733362774205,0
+RJET.US,D,20220511,000000,41.1,41.7,38.4,38.55,37233.5333519501,0
+RJET.US,D,20220512,000000,37.8,39.9,36.975,37.95,42688.8000213444,0
+RJET.US,D,20220513,000000,39,41.1,38.55,40.65,38508.1333525874,0
+RJET.US,D,20220516,000000,40.95,43.5,40.65,42.3,28599.5333476331,0
+RJET.US,D,20220517,000000,44.1,46.5,43.5,46.5,31721.4000158607,0
+RJET.US,D,20220518,000000,45.189,46.65,43.425,43.95,25767.5333462171,0
+RJET.US,D,20220519,000000,43.35,46.875,43.35,45.3,28320.800014160402,0
+RJET.US,D,20220520,000000,46.35,46.4985,42.4125,43.2,16228.0666747807,0
+RJET.US,D,20220523,000000,43.35,43.35,40.5,41.25,23062.4666781979,0
+RJET.US,D,20220524,000000,40.65,41.1,38.55,39.3,28889.1333477779,0
+RJET.US,D,20220525,000000,38.85,40.95,38.7,40.65,18301.8666758176,0
+RJET.US,D,20220526,000000,41.1,44.475,41.1,44.1,23872.666678603,0
+RJET.US,D,20220527,000000,44.4,47.325,44.25,46.95,24742.2666790378,0
+RJET.US,D,20220531,000000,46.2,46.5,44.25,46.05,18388.466675860902,0
+RJET.US,D,20220601,000000,46.5,46.5,43.05,43.5,28502.4000142512,0
+RJET.US,D,20220602,000000,43.2,45.15,43.2,44.4,16123.6666747285,0
+RJET.US,D,20220603,000000,43.95,45,42.45,44.85,22477.7333445722,0
+RJET.US,D,20220606,000000,45.3,45.825,43.65,45.45,25094.9333458808,0
+RJET.US,D,20220607,000000,44.85,51.45,44.25,51.15,36797.9333517323,0
+RJET.US,D,20220608,000000,50.4,50.7,46.8,46.8,38656.8000193284,0
+RJET.US,D,20220609,000000,47.1,47.4,44.1,44.4,30545.6666819395,0
+RJET.US,D,20220610,000000,43.05,44.775,41.55,41.7,23419.8000117099,0
+RJET.US,D,20220613,000000,40.35,40.3545,36.3,36.45,62923.266698128304,0
+RJET.US,D,20220614,000000,37.5,37.65,34.95,36.15,36517.333351592,0
+RJET.US,D,20220615,000000,37.35,37.5,34.65,34.65,39055.1333528609,0
+RJET.US,D,20220616,000000,34.35,34.35,31.5,31.8,43359.1333550129,0
+RJET.US,D,20220617,000000,31.95,34.35,31.65,33.9,26700.8000133504,0
+RJET.US,D,20220621,000000,35.25,35.55,33.3,34.35,23331.4666783324,0
+RJET.US,D,20220622,000000,33.15,36,33.15,34.95,24989.2666791613,0
+RJET.US,D,20220623,000000,34.8,35.4,33.675,35.25,28108.0666807207,0
+RJET.US,D,20220624,000000,35.7,38.4,35.1,36.75,279596.5334731316,0
+RJET.US,D,20220627,000000,37.5,37.95,35.7,36.6,15491.6666744125,0
+RJET.US,D,20220628,000000,37.35,39.225,35.55,35.55,24533.5333456001,0
+RJET.US,D,20220629,000000,35.4,35.55,33.6,33.6,27972.466680652902,0
+RJET.US,D,20220630,000000,33.3,34.068,32.25,32.85,37811.7333522392,0
+RJET.US,D,20220701,000000,32.85,34.575,32.4,32.55,36379.333351523004,0
+RJET.US,D,20220705,000000,32.25,32.7,30.9,32.55,31998.600015999302,0
+RJET.US,D,20220706,000000,32.4,33.45,31.575,31.65,19229.4000096147,0
+RJET.US,D,20220707,000000,31.8,32.85,31.05,32.55,20307.4666768204,0
+RJET.US,D,20220708,000000,32.7,33.3,31.95,31.95,19992.2666766628,0
+RJET.US,D,20220711,000000,31.95,31.95,30.75,31.2,24671.1333456689,0
+RJET.US,D,20220712,000000,31.2,32.775,30.75,32.4,30648.4000153242,0
+RJET.US,D,20220713,000000,31.5,32.25,31.041,31.65,21673.8666775036,0
+RJET.US,D,20220714,000000,31.2,31.5,30.15,30.45,27766.066680549702,0
+RJET.US,D,20220715,000000,31.35,31.608,30,30.45,23172.6000115863,0
+RJET.US,D,20220718,000000,31.35,32.9865,30.6,30.6,39059.6666861965,0
+RJET.US,D,20220719,000000,31.35,31.875,30.9,31.2,25548.0666794407,0
+RJET.US,D,20220720,000000,31.5,33.225,30.975,32.4,46848.2000234241,0
+RJET.US,D,20220721,000000,32.25,32.25,31.2,31.95,31282.2000156411,0
+RJET.US,D,20220722,000000,31.95,32.25,31.05,31.5,22021.5333443441,0
+RJET.US,D,20220725,000000,31.65,33,30.75,32.4,26851.6666800925,0
+RJET.US,D,20220726,000000,32.4,32.85,31.2,31.95,22078.333344372502,0
+RJET.US,D,20220727,000000,32.4,33.075,31.95,32.55,25156.1333459114,0
+RJET.US,D,20220728,000000,33.15,33.3,31.8,32.1,38025.8000190129,0
+RJET.US,D,20220729,000000,32.1,34.05,32.1,33.9,29557.6000147788,0
+RJET.US,D,20220801,000000,33.3,34.35,32.4,34.2,28503.7333475852,0
+RJET.US,D,20220802,000000,33.75,36.675,33.45,35.4,31350.4666823419,0
+RJET.US,D,20220803,000000,36,37.95,35.25,37.5,21788.866677561102,0
+RJET.US,D,20220804,000000,38.25,38.4,35.805,37.65,14290.5333404786,0
+RJET.US,D,20220805,000000,37.2,38.85,36.75,37.8,22928.466678130902,0
+RJET.US,D,20220808,000000,38.55,40.95,38.1,39.45,28329.4000141647,0
+RJET.US,D,20220809,000000,42.6,42.6,36.3,38.25,53572.8666934531,0
+RJET.US,D,20220810,000000,40.05,40.8,38.55,40.65,27870.266680601802,0
+RJET.US,D,20220811,000000,40.95,43.2,40.95,41.55,30114.4666817239,0
+RJET.US,D,20220812,000000,42.3,45.525,41.496,45.45,24993.6000124968,0
+RJET.US,D,20220815,000000,45.45,48,45.45,47.55,32474.266682903803,0
+RJET.US,D,20220816,000000,47.25,47.7,45.45,47.25,29294.4000146472,0
+RJET.US,D,20220817,000000,47.55,47.775,46.2,46.65,23366.7333450167,0
+RJET.US,D,20220818,000000,46.35,46.35,42.225,43.5,24277.8000121389,0
+RJET.US,D,20220819,000000,42.6,42.6,38.4,39.15,28807.333347737,0
+RJET.US,D,20220822,000000,38.25,38.25,34.95,35.55,25696.466679514902,0
+RJET.US,D,20220823,000000,35.1,36.6,34.95,34.95,18855.5333427611,0
+RJET.US,D,20220824,000000,35.1,36.9,34.8,36.9,19560.2666764468,0
+RJET.US,D,20220825,000000,37.35,39.2985,36.9,38.4,15864.9333412658,0
+RJET.US,D,20220826,000000,38.1,38.85,36.5025,37.2,29149.2666812413,0
+RJET.US,D,20220829,000000,37.05,37.875,36.3,37.5,12840.3333397535,0
+RJET.US,D,20220830,000000,37.8,38.1,36.15,36.6,9997.6000049988,0
+RJET.US,D,20220831,000000,36.75,36.9045,35.4,36.45,15562.4666744479,0
+RJET.US,D,20220901,000000,36,36,33.9,34.8,15993.1333413299,0
+RJET.US,D,20220902,000000,35.55,35.55,33.6,34.2,14850.4666740919,0
+RJET.US,D,20220906,000000,34.2,34.35,32.7,33.75,13820.133340243401,0
+RJET.US,D,20220907,000000,33.75,36.9,33.45,36.6,20109.6000100548,0
+RJET.US,D,20220908,000000,34.35,36.675,34.35,34.95,17007.333341837002,0
+RJET.US,D,20220909,000000,34.95,36.75,34.575,35.1,22902.066678117702,0
+RJET.US,D,20220912,000000,35.4,36.75,34.95,35.7,12526.4000062632,0
+RJET.US,D,20220913,000000,36,36,33.525,33.6,19280.7333429737,0
+RJET.US,D,20220914,000000,34.05,34.05,31.95,33.9,29268.0666813007,0
+RJET.US,D,20220915,000000,33,33.9,32.175,32.4,25540.8000127704,0
+RJET.US,D,20220916,000000,32.25,32.25,30.675,31.05,29710.1333481884,0
+RJET.US,D,20220919,000000,30.45,32.55,30.45,32.1,14465.266673899301,0
+RJET.US,D,20220920,000000,31.5,32.1,30,30.15,23687.8000118439,0
+RJET.US,D,20220921,000000,30.15,30.375,28.95,28.95,33909.9333502883,0
+RJET.US,D,20220922,000000,29.25,29.5755,28.2,28.8,21884.8000109424,0
+RJET.US,D,20220923,000000,28.2,28.2,26.7,27,25512.000012756,0
+RJET.US,D,20220926,000000,26.85,27.375,24.75,24.9,33322.7333499947,0
+RJET.US,D,20220927,000000,25.65,27,25.05,25.8,32265.333349466,0
+RJET.US,D,20220928,000000,25.65,27.15,25.65,26.7,23238.933344952802,0
+RJET.US,D,20220929,000000,26.4,26.4,24,25.5,41651.6666874925,0
+RJET.US,D,20220930,000000,25.35,26.1,24.45,24.75,19499.200009749602,0
+RJET.US,D,20221003,000000,24.75,25.35,23.7,24.75,29744.2000148721,0
+RJET.US,D,20221004,000000,25.95,27.45,25.5,27.3,52617.1333596419,0
+RJET.US,D,20221005,000000,26.55,31.2,25.35,25.8,140632.0667369827,0
+RJET.US,D,20221006,000000,25.95,26.475,25.425,25.95,21037.1333438519,0
+RJET.US,D,20221007,000000,25.53,25.53,23.4,23.55,44614.2666889738,0
+RJET.US,D,20221010,000000,23.55,23.7,22.35,22.875,38978.2000194891,0
+RJET.US,D,20221011,000000,23.4,23.4,21.6,21.825,33945.333350306,0
+RJET.US,D,20221012,000000,21.9,22.5,21,21.45,52500.9333595838,0
+RJET.US,D,20221013,000000,19.95,22.05,19.5,21.3,39637.4000198187,0
+RJET.US,D,20221014,000000,22.2,22.2,20.1,20.25,19017.4666761754,0
+RJET.US,D,20221017,000000,20.7,21.15,20.25,20.55,26004.8666796691,0
+RJET.US,D,20221018,000000,21,21.75,20.55,20.85,31853.4000159267,0
+RJET.US,D,20221019,000000,20.4,20.841,19.35,19.35,26829.1333467479,0
+RJET.US,D,20221020,000000,19.2,20.4,18.75,20.25,31552.4666824429,0
+RJET.US,D,20221021,000000,19.95,20.8485,19.65,19.95,24445.8666788896,0
+RJET.US,D,20221024,000000,19.95,20.25,19.2,20.1,18004.1333423354,0
+RJET.US,D,20221025,000000,19.8,21.6,19.65,21.3,21848.2666775908,0
+RJET.US,D,20221026,000000,21,22.05,20.55,21,15556.600007778301,0
+RJET.US,D,20221027,000000,21.3,24.75,21.15,22.35,22483.333344575,0
+RJET.US,D,20221028,000000,22.2,22.5,21.15,21.75,13230.3333399485,0
+RJET.US,D,20221031,000000,21.6,22.35,21.453,22.2,8029.6666706815,0
+RJET.US,D,20221101,000000,23.1,23.1,21.825,22.2,9081.6000045408,0
+RJET.US,D,20221102,000000,22.05,22.05,20.55,20.55,12809.6666730715,0
+RJET.US,D,20221103,000000,21.15,21.15,20.4,20.55,9745.9333382063,0
+RJET.US,D,20221104,000000,21,21.033,19.875,20.4,11794.0666725637,0
+RJET.US,D,20221107,000000,20.85,20.979,19.95,19.95,9658.000004829,0
+RJET.US,D,20221108,000000,20.1,20.85,20.1,20.1,11005.1333388359,0
+RJET.US,D,20221109,000000,20.7,20.7,19.5,19.65,15760.00000788,0
+RJET.US,D,20221110,000000,20.4,21.1485,20.325,20.7,19978.8666766561,0
+RJET.US,D,20221111,000000,20.55,23.1,20.55,22.8,15376.9333410218,0
+RJET.US,D,20221114,000000,22.8,22.8,21.15,21.75,14185.6666737595,0
+RJET.US,D,20221115,000000,22.05,23.1,22.05,22.35,13403.4666733684,0
+RJET.US,D,20221116,000000,22.65,22.65,20.55,20.85,10867.1333387669,0
+RJET.US,D,20221117,000000,20.4,20.55,19.5,19.8,19098.1333428824,0
+RJET.US,D,20221118,000000,20.25,20.55,19.5,19.65,9203.6666712685,0
+RJET.US,D,20221121,000000,19.5,19.725,19.35,19.5,9134.6000045673,0
+RJET.US,D,20221122,000000,19.35,19.5,18.3,18.75,35332.4000176662,0
+RJET.US,D,20221123,000000,19.35,19.3515,18.75,19.05,12441.266672887301,0
+RJET.US,D,20221125,000000,18.75,19.8,18.75,19.05,6407.0000032035005,0
+RJET.US,D,20221128,000000,18.9,19.65,18.3,18.45,20604.5333436356,0
+RJET.US,D,20221129,000000,18.9,18.9,18,18.3,16787.6000083938,0
+RJET.US,D,20221130,000000,18.15,19.425,17.7,18.75,28725.533347696102,0
+RJET.US,D,20221201,000000,19.35,19.5,18.75,18.9,16229.4666747814,0
+RJET.US,D,20221202,000000,18.3,19.35,18.15,19.05,12010.9333393388,0
+RJET.US,D,20221205,000000,19.05,22.35,19.05,20.7,28509.7333475882,0
+RJET.US,D,20221206,000000,20.55,22.65,20.55,22.5,28262.9333474648,0
+RJET.US,D,20221207,000000,22.8,22.8,20.85,21,14420.666673877,0
+RJET.US,D,20221208,000000,21.3,21.75,20.85,21.15,12433.800006216901,0
+RJET.US,D,20221209,000000,21.15,22.5,20.85,21.9,16259.5333414631,0
+RJET.US,D,20221212,000000,20.4,20.55,17.25,19.35,33119.0000165595,0
+RJET.US,D,20221213,000000,19.8,20.25,17.85,19.05,15124.666674229,0
+RJET.US,D,20221214,000000,18.9,19.5,18.375,18.9,16807.8000084039,0
+RJET.US,D,20221215,000000,18.75,19.05,18.1965,18.3,12143.6000060718,0
+RJET.US,D,20221216,000000,18,18.75,17.25,17.55,35556.7333511117,0
+RJET.US,D,20221219,000000,18.9,20.076,17.4,17.55,93686.1333801764,0
+RJET.US,D,20221220,000000,18,18.15,16.65,16.65,44666.2666889998,0
+RJET.US,D,20221221,000000,16.95,17.55,16.5,16.5,43801.0666885672,0
+RJET.US,D,20221222,000000,16.95,16.95,15.75,15.9,26085.5333463761,0
+RJET.US,D,20221223,000000,16.05,16.95,15.45,16.65,22115.8000110579,0
+RJET.US,D,20221227,000000,15.75,16.5,15.45,15.9,25211.0666792722,0
+RJET.US,D,20221228,000000,15.9,18,15.9,17.7,41426.4666873799,0
+RJET.US,D,20221229,000000,18,20.25,17.55,20.25,57537.333362102,0
+RJET.US,D,20221230,000000,19.65,26.1,19.65,22.95,130120.2667317268,0
+RJET.US,D,20230103,000000,23.1,27.6,23.1,27.3,68039.1333673529,0
+RJET.US,D,20230104,000000,27.75,31.65,27.3,30,62703.4000313517,0
+RJET.US,D,20230105,000000,30,36.6,30,36,77713.40003885671,0
+RJET.US,D,20230106,000000,36,36,31.2,32.7,69959.7333683132,0
+RJET.US,D,20230109,000000,34.5,36.75,34.0515,34.95,58524.9333625958,0
+RJET.US,D,20230110,000000,34.5,35.7,33.15,35.55,27612.0666804727,0
+RJET.US,D,20230111,000000,35.85,38.4,35.328,36.45,49483.1333580749,0
+RJET.US,D,20230112,000000,37.2,39.3,35.55,39.15,43631.000021815504,0
+RJET.US,D,20230113,000000,38.25,39.6,36,36.3,25492.000012746,0
+RJET.US,D,20230117,000000,36.45,36.75,34.95,36.45,19814.000009907002,0
+RJET.US,D,20230118,000000,37.35,38.25,35.496,36.45,27320.9333469938,0
+RJET.US,D,20230119,000000,36,36.225,33.8865,34.65,24466.933345566802,0
+RJET.US,D,20230120,000000,34.95,39,34.65,38.85,49494.1333580804,0
+RJET.US,D,20230123,000000,39.15,40.65,37.8,39.15,37981.5333523241,0
+RJET.US,D,20230124,000000,38.4,38.559,36.1515,37.05,36602.5333516346,0
+RJET.US,D,20230125,000000,36.6,40.35,35.5515,40.35,39880.00001994,0
+RJET.US,D,20230126,000000,40.5,42,37.8,41.925,87778.4000438892,0
+RJET.US,D,20230127,000000,42.75,45,41.55,45,45123.6666892285,0
+RJET.US,D,20230130,000000,43.8,46.5,42.9,43.2,29669.933348168302,0
+RJET.US,D,20230131,000000,43.35,45.6,43.0515,44.25,23856.266678594802,0
+RJET.US,D,20230201,000000,44.25,46.5,43.95,45.3,30316.0666818247,0
+RJET.US,D,20230202,000000,46.5,50.1,46.5,48,69003.333367835,0
+RJET.US,D,20230203,000000,47.25,48.1965,45.6,46.05,23711.6666785225,0
+RJET.US,D,20230206,000000,46.05,48.3,45.9,48.15,16238.7333414527,0
+RJET.US,D,20230207,000000,47.85,47.85,42.75,45.9,42055.8666876946,0
+RJET.US,D,20230208,000000,45.15,47.625,45.015,46.125,15347.4666743404,0
+RJET.US,D,20230209,000000,47.7,48,43.2,45,36057.6000180288,0
+RJET.US,D,20230210,000000,47.1,50.25,46.125,49.05,63270.933364968805,0
+RJET.US,D,20230213,000000,49.05,52.35,47.967,51.45,34059.1333503629,0
+RJET.US,D,20230214,000000,51.15,52.5,49.8,51,23707.0666785202,0
+RJET.US,D,20230215,000000,51.45,52.5,49.8285,52.5,26875.6000134378,0
+RJET.US,D,20230216,000000,52.05,53.4735,50.4,51.15,26223.0000131115,0
+RJET.US,D,20230217,000000,50.55,51.45,48.6,49.05,21537.733344102202,0
+RJET.US,D,20230221,000000,48.75,48.75,43.95,46.5,37753.933352210304,0
+RJET.US,D,20230222,000000,46.8,47.475,45.15,46.35,22546.66667794,0
+RJET.US,D,20230223,000000,46.65,47.7,46.065,46.5,13346.000006673,0
+RJET.US,D,20230224,000000,45.6,46.8,44.55,46.5,11058.1333388624,0
+RJET.US,D,20230227,000000,46.5,47.4,45.9,46.35,15270.133340968401,0
+RJET.US,D,20230228,000000,45.75,46.2,44.625,45.45,9130.6000045653,0
+RJET.US,D,20230301,000000,45.45,47.7,44.7,47.1,17268.4666753009,0
+RJET.US,D,20230302,000000,46.65,49.05,45.96,48.6,11926.266672629801,0
+RJET.US,D,20230303,000000,48.6,51.6,48.6,50.55,21767.1333442169,0
+RJET.US,D,20230306,000000,50.25,55.95,49.563,52.05,49842.4666915879,0
+RJET.US,D,20230307,000000,51.45,55.05,51.3,54.6,32654.4000163272,0
+RJET.US,D,20230308,000000,54.6,56.25,53.85,55.5,21285.4666773094,0
+RJET.US,D,20230309,000000,55.35,57.3,53.1,53.7,24174.800012087402,0
+RJET.US,D,20230310,000000,52.95,52.95,46.5,48.6,41848.066687590705,0
+RJET.US,D,20230313,000000,46.95,47.346,42.3,42.525,38690.666686012,0
+RJET.US,D,20230314,000000,42.6,44.55,39.9,40.05,40667.333353667,0
+RJET.US,D,20230315,000000,39.3,39.3,35.2515,37.05,37465.333352066,0
+RJET.US,D,20230316,000000,36.6,40.35,35.7,39.6,35532.1333510994,0
+RJET.US,D,20230317,000000,39,39.75,35.25,35.4,36783.6666850585,0
+RJET.US,D,20230320,000000,35.4,36,31.2,31.5,51077.8666922056,0
+RJET.US,D,20230321,000000,32.7,36,32.7,33.6,29361.333348014,0
+RJET.US,D,20230322,000000,33.45,34.35,32.7,32.775,17712.4666755229,0
+RJET.US,D,20230323,000000,33.6,34.632,31.8015,32.25,17509.333342088,0
+RJET.US,D,20230324,000000,32.1,32.55,30.75,32.25,17149.2666752413,0
+RJET.US,D,20230327,000000,32.4,34.125,31.9245,33.75,16035.6666746845,0
+RJET.US,D,20230328,000000,33.75,35.25,33.3,34.2,15825.200007912601,0
+RJET.US,D,20230329,000000,34.65,35.7,34.5,35.325,6202.7333364347005,0
+RJET.US,D,20230330,000000,36.15,36.675,34.95,34.95,10288.2666718108,0
+RJET.US,D,20230331,000000,35.1,36.75,35.025,35.55,10692.9333386798,0
+RJET.US,D,20230403,000000,36.15,36.45,33.6,34.2,18209.866675771602,0
+RJET.US,D,20230404,000000,34.65,34.8,33.3,33.9,5231.2000026156,0
+RJET.US,D,20230405,000000,33.75,33.75,31.425,33,19275.333342971,0
+RJET.US,D,20230406,000000,32.85,34.638,32.175,34.05,11897.7333392822,0
+RJET.US,D,20230410,000000,33.75,36.1725,33.75,35.4,10650.133338658401,0
+RJET.US,D,20230411,000000,34.6575,36.525,34.6575,35.85,7021.8666701776,0
+RJET.US,D,20230412,000000,36.15,36.15,33.6,34.2,12967.4666731504,0
+RJET.US,D,20230413,000000,34.35,35.2485,33.75,34.35,12143.1333394049,0
+RJET.US,D,20230414,000000,34.65,35.7,33.45,33.6,13551.066673442201,0
+RJET.US,D,20230417,000000,33.45,34.05,32.775,33.075,8483.0666709082,0
+RJET.US,D,20230418,000000,33.3,33.45,31.5,31.8,13652.2000068261,0
+RJET.US,D,20230419,000000,31.5,33.75,31.35,33.45,8481.2000042406,0
+RJET.US,D,20230420,000000,33.3,34.2,32.325,32.55,7560.3333371135,0
+RJET.US,D,20230421,000000,33,33,31.5,32.7,10777.4666720554,0
+RJET.US,D,20230424,000000,32.7,32.85,31.65,31.8,7972.6000039863,0
+RJET.US,D,20230425,000000,31.05,31.65,30.15,30.45,16748.8666750411,0
+RJET.US,D,20230426,000000,31.05,31.8,30,30.6,8181.5333374241,0
+RJET.US,D,20230427,000000,30.9,31.1985,29.7,30,8682.0666710077,0
+RJET.US,D,20230428,000000,30.15,32.25,30.15,31.65,15088.9333408778,0
+RJET.US,D,20230501,000000,31.95,34.5,31.8,33.9,20456.2000102281,0
+RJET.US,D,20230502,000000,34.05,34.05,30.45,31.05,50915.6666921245,0
+RJET.US,D,20230503,000000,31.05,32.55,30.9,31.05,18206.2666757698,0
+RJET.US,D,20230504,000000,30.6,31.4355,28.65,28.65,19673.2000098366,0
+RJET.US,D,20230505,000000,29.1,30.45,29.1,30,19936.533343301602,0
+RJET.US,D,20230508,000000,30.6,31.35,29.85,30.15,12397.933339532301,0
+RJET.US,D,20230509,000000,29.7,31.1985,29.25,30.9,13508.9333400878,0
+RJET.US,D,20230510,000000,28.8,28.8,20.7,22.5,145839.2667395863,0
+RJET.US,D,20230511,000000,22.35,22.35,21,21.3,46099.8000230499,0
+RJET.US,D,20230512,000000,22.8,23.55,22.05,22.5,35924.8000179624,0
+RJET.US,D,20230515,000000,22.95,26.25,22.125,25.35,61465.4666973994,0
+RJET.US,D,20230516,000000,25.05,26.7,24.45,24.9,17516.666675425,0
+RJET.US,D,20230517,000000,25.2,28.8,25.2,28.05,38330.5333524986,0
+RJET.US,D,20230518,000000,28.35,28.8,26.925,27.75,17716.4000088582,0
+RJET.US,D,20230519,000000,28.05,28.05,25.8,26.85,15636.9333411518,0
+RJET.US,D,20230522,000000,26.4,27.525,26.1195,26.85,6314.3333364905,0
+RJET.US,D,20230523,000000,26.7,28.05,26.325,26.4,8860.9333377638,0
+RJET.US,D,20230524,000000,26.55,27.1575,25.575,26.1,9054.666671194,0
+RJET.US,D,20230525,000000,26.25,26.55,25.2,25.35,14777.4000073887,0
+RJET.US,D,20230526,000000,25.95,25.95,25.05,25.2,7085.4666702094,0
+RJET.US,D,20230530,000000,25.5,26.55,24.3,24.45,25554.066679443702,0
+RJET.US,D,20230531,000000,25.05,25.2,23.85,24.6,17721.8666755276,0
+RJET.US,D,20230601,000000,24.6,25.2,24,24.9,9186.4000045932,0
+RJET.US,D,20230602,000000,25.05,26.85,25.05,26.175,16431.2666748823,0
+RJET.US,D,20230605,000000,26.4,27.45,25.8195,26.55,13264.666673299,0
+RJET.US,D,20230606,000000,26.55,28.05,25.95,27.45,13540.733340103701,0
+RJET.US,D,20230607,000000,27.75,28.8,25.506,27,19865.6666765995,0
+RJET.US,D,20230608,000000,27.3,27.6,26.625,27.15,7718.9333371928005,0
+RJET.US,D,20230609,000000,27.3,27.6015,26.7,26.85,6278.2000031391,0
+RJET.US,D,20230612,000000,26.55,30.45,26.55,29.7,42225.4666877794,0
+RJET.US,D,20230613,000000,30,34.35,30,33.75,40174.200020087104,0
+RJET.US,D,20230614,000000,34.2,35.7,33,33.15,37628.6000188143,0
+RJET.US,D,20230615,000000,33.45,37.125,30.303,36.15,39709.8666865216,0
+RJET.US,D,20230616,000000,36.45,39.75,35.5785,38.55,37850.1333522584,0
+RJET.US,D,20230620,000000,38.85,39.3,34.35,35.55,26232.733346449702,0
+RJET.US,D,20230621,000000,35.7,37.5,35.061,36.75,13096.6000065483,0
+RJET.US,D,20230622,000000,36.15,36.675,33.9,36.3,23583.5333451251,0
+RJET.US,D,20230623,000000,35.4,35.4,30.9,33.6,47392.466690362904,0
+RJET.US,D,20230626,000000,33.675,34.35,32.55,32.775,7543.1333371049,0
+RJET.US,D,20230627,000000,32.55,37.05,32.25,36.225,18392.0666758627,0
+RJET.US,D,20230628,000000,36.3,36.39,35.1,35.7,11934.4666726339,0
+RJET.US,D,20230629,000000,36.15,38.4,36.15,37.65,20806.2000104031,0
+RJET.US,D,20230630,000000,38.1,40.0395,37.65,38.25,26853.8666800936,0
+RJET.US,D,20230703,000000,38.55,40.35,38.25,40.05,15942.133341304401,0
+RJET.US,D,20230705,000000,39.15,39.45,36.15,38.25,36595.1333516309,0
+RJET.US,D,20230706,000000,37.5,38.1,36.45,37.275,23982.4000119912,0
+RJET.US,D,20230707,000000,36.6,39.3,36.15,38.7,17863.6666755985,0
+RJET.US,D,20230710,000000,38.55,39.6,37.65,38.7,13192.8666732631,0
+RJET.US,D,20230711,000000,39,40.2,38.4,38.85,22042.4000110212,0
+RJET.US,D,20230712,000000,38.85,39.09,36,36.3,21729.1333441979,0
+RJET.US,D,20230713,000000,36.75,37.3575,34.65,35.25,17546.4666754399,0
+RJET.US,D,20230714,000000,35.1,35.697,33.15,33.3,16197.2666747653,0
+RJET.US,D,20230717,000000,33.6,33.9,32.1,32.25,16359.2666748463,0
+RJET.US,D,20230718,000000,32.25,34.95,32.25,33,17132.0666752327,0
+RJET.US,D,20230719,000000,32.85,33.15,31.95,32.25,16759.2000083796,0
+RJET.US,D,20230720,000000,33.75,33.75,30.9,31.95,17303.6666753185,0
+RJET.US,D,20230721,000000,32.1,32.25,30.9,31.95,15823.2000079116,0
+RJET.US,D,20230724,000000,31.95,34.65,31.95,33.825,17944.4000089722,0
+RJET.US,D,20230725,000000,33.75,33.75,31.95,33.45,20500.600010250302,0
+RJET.US,D,20230726,000000,33.45,34.365,32.4,33.75,10825.2000054126,0
+RJET.US,D,20230727,000000,33.6,33.9,31.725,32.175,17685.6666755095,0
+RJET.US,D,20230728,000000,32.25,34.05,32.25,33.825,12329.0000061645,0
+RJET.US,D,20230731,000000,33.9,34.65,33.4515,33.6,8442.400004221201,0
+RJET.US,D,20230801,000000,33.6,33.6,31.5,33.15,15600.6000078003,0
+RJET.US,D,20230802,000000,32.55,33.3,32.1,33,11427.200005713601,0
+RJET.US,D,20230803,000000,32.55,32.85,30.9,30.9,13798.5333402326,0
+RJET.US,D,20230804,000000,31.5,31.5,29.7735,30,13280.8666733071,0
+RJET.US,D,20230807,000000,30,30.897,29.475,29.85,9794.9333382308,0
+RJET.US,D,20230808,000000,29.25,30.45,28.95,30.3,14742.000007371,0
+RJET.US,D,20230809,000000,30.15,31.05,28.8,28.8,20390.4666768619,0
+RJET.US,D,20230810,000000,26.1,28.2,19.2,26.85,142652.26673799282,0
+RJET.US,D,20230811,000000,26.85,27.45,25.05,26.7,28505.2666809193,0
+RJET.US,D,20230814,000000,26.1,27.45,25.65,26.85,19566.4666764499,0
+RJET.US,D,20230815,000000,26.4,26.553,24.9,25.65,16204.133341435401,0
+RJET.US,D,20230816,000000,25.5,26.925,25.35,26.175,14026.4666736799,0
+RJET.US,D,20230817,000000,26.25,27.0255,24.3,24.45,15442.8000077214,0
+RJET.US,D,20230818,000000,24.75,24.759,23.25,23.7,17189.1333419279,0
+RJET.US,D,20230821,000000,23.25,23.7,22.725,23.25,15713.7333411902,0
+RJET.US,D,20230822,000000,23.4,23.853,22.65,22.8,11810.9333392388,0
+RJET.US,D,20230823,000000,22.5,23.325,22.5,22.95,7725.9333371963,0
+RJET.US,D,20230824,000000,22.8,23.4,21.45,21.6,16165.8000080829,0
+RJET.US,D,20230825,000000,21.6,22.05,21,22.05,14287.8000071439,0
+RJET.US,D,20230828,000000,22.05,22.8,22.05,22.5,6456.8666698951,0
+RJET.US,D,20230829,000000,21.9,23.0985,21.7905,22.05,9646.8000048234,0
+RJET.US,D,20230830,000000,22.35,22.35,21,21.15,15023.1333408449,0
+RJET.US,D,20230831,000000,21.75,21.756,20.55,20.55,7888.5333372776,0
+RJET.US,D,20230901,000000,20.85,21.45,20.85,21,7029.4000035147,0
+RJET.US,D,20230905,000000,20.85,20.85,19.8,20.1,19340.5333430036,0
+RJET.US,D,20230906,000000,20.1,20.85,19.35,19.65,10552.0666719427,0
+RJET.US,D,20230907,000000,19.8,19.8,18.75,19.35,19511.6666764225,0
+RJET.US,D,20230908,000000,19.2,19.875,18.6,18.9,8753.8000043769,0
+RJET.US,D,20230911,000000,18.9,19.0485,18.3,18.6,18141.0000090705,0
+RJET.US,D,20230912,000000,18.9,19.35,18.3,18.75,13768.000006884,0
+RJET.US,D,20230913,000000,18.75,19.05,18,18,15335.0666743342,0
+RJET.US,D,20230914,000000,18.15,19.35,18.15,19.35,12333.2666728333,0
+RJET.US,D,20230915,000000,19.05,19.4925,18.3,18.45,17096.0666752147,0
+RJET.US,D,20230918,000000,18.75,18.9,17.25,17.325,23318.2000116591,0
+RJET.US,D,20230919,000000,17.55,17.85,16.8,17.85,12927.4666731304,0
+RJET.US,D,20230920,000000,17.85,18.075,16.95,16.95,14987.9333408273,0
+RJET.US,D,20230921,000000,17.25,17.25,15.45,16.05,55557.8666944456,0
+RJET.US,D,20230922,000000,16.5,16.62,14.4,14.5875,60059.7333633632,0
+RJET.US,D,20230925,000000,14.847,14.85,13.0515,13.2165,41752.733354209704,0
+RJET.US,D,20230926,000000,13.35,13.7985,12.6,13.359,33685.8666835096,0
+RJET.US,D,20230927,000000,13.287,13.575,12.825,12.8265,21295.4000106477,0
+RJET.US,D,20230928,000000,13.35,13.716,12.75,13.5435,37738.4000188692,0
+RJET.US,D,20230929,000000,13.6875,13.77,12.885,12.885,23629.4000118147,0
+RJET.US,D,20231002,000000,13.5,14.175,12.75,12.945,30922.7333487947,0
+RJET.US,D,20231003,000000,13.05,13.284,12.45,12.66,18580.3333426235,0
+RJET.US,D,20231004,000000,13.146,13.41,12.4545,13.2945,12781.6000063908,0
+RJET.US,D,20231005,000000,12.954,13.2315,12.6,12.6,11369.8666723516,0
+RJET.US,D,20231006,000000,12.6,12.975,12.45,12.7125,8111.2000040556,0
+RJET.US,D,20231009,000000,13.5,13.5,12.15,12.315,20974.2666771538,0
+RJET.US,D,20231010,000000,12.45,13.0725,12.3015,13.0485,13918.600006959301,0
+RJET.US,D,20231011,000000,13.35,13.65,12.75,13.0545,10327.0666718302,0
+RJET.US,D,20231012,000000,13.3905,13.3905,12.3,12.726,8937.0666711352,0
+RJET.US,D,20231013,000000,12.732,12.9,12.1305,12.204,10084.4666717089,0
+RJET.US,D,20231016,000000,12.3,12.3255,11.58,11.805,21052.000010526,0
+RJET.US,D,20231017,000000,11.805,12.4335,11.805,11.895,16674.8000083374,0
+RJET.US,D,20231018,000000,12,12.2175,11.559,11.7495,8830.8000044154,0
+RJET.US,D,20231019,000000,11.5545,11.5545,10.8,11.013,26981.5333468241,0
+RJET.US,D,20231020,000000,10.983,10.983,10.2015,10.2375,19149.600009574802,0
+RJET.US,D,20231023,000000,10.35,10.5,9.78,9.78,16786.0666750597,0
+RJET.US,D,20231024,000000,10.2,10.425,9.15,9.33,25089.4666792114,0
+RJET.US,D,20231025,000000,9.6,9.6,8.4975,8.97,14399.0000071995,0
+RJET.US,D,20231026,000000,9.15,9.15,8.2905,8.4,25573.466679453402,0
+RJET.US,D,20231027,000000,8.565,8.565,8.1,8.25,15693.333341180001,0
+RJET.US,D,20231030,000000,8.4,8.475,8.1015,8.265,16564.666674949,0
+RJET.US,D,20231031,000000,8.475,8.475,7.22602,7.2585,74384.666703859,0
+RJET.US,D,20231101,000000,7.65,7.65,6.45,6.8085,43325.666688329504,0
+RJET.US,D,20231102,000000,7.05,7.5,6.894,7.35,26646.66667999,0
+RJET.US,D,20231103,000000,7.65,10.35,7.5705,9.624,55427.333361047,0
+RJET.US,D,20231106,000000,9.75,10.125,9,9.174,17894.666675614,0
+RJET.US,D,20231107,000000,9.438,9.438,7.824,8.1585,21725.6000108628,0
+RJET.US,D,20231108,000000,8.4,8.4,7.395,7.485,18650.2000093251,0
+RJET.US,D,20231109,000000,7.8,7.8,6,6.6,50703.4666920184,0
+RJET.US,D,20231110,000000,6.7485,7.05,6.5265,6.9765,17827.4000089137,0
+RJET.US,D,20231113,000000,7.4265,8.0985,7.05,7.7085,24222.0666787777,0
+RJET.US,D,20231114,000000,7.8,8.7,7.5,8.55,39640.0666864867,0
+RJET.US,D,20231115,000000,8.706,10.62,8.628,9.9765,55037.4666941854,0
+RJET.US,D,20231116,000000,10.2855,10.5495,8.4015,8.916,16229.8666747816,0
+RJET.US,D,20231117,000000,9.45,10.1985,9,9.75,30090.4666817119,0
+RJET.US,D,20231120,000000,10.2,10.2,9.753,9.906,11922.5333392946,0
+RJET.US,D,20231121,000000,9.45,10.5,9.306,10.317,13816.5333402416,0
+RJET.US,D,20231122,000000,10.62,10.65,10.0755,10.5,15885.4000079427,0
+RJET.US,D,20231124,000000,10.83,11.85,10.5,11.703,21466.600010733302,0
+RJET.US,D,20231127,000000,11.85,12.15,11.1,11.25,21542.6000107713,0
+RJET.US,D,20231128,000000,11.247,11.7,10.2,10.347,26857.2666800953,0
+RJET.US,D,20231129,000000,10.485,11.16,10.485,10.9485,9116.4000045582,0
+RJET.US,D,20231130,000000,11.175,11.2875,10.8,10.8,8783.6666710585,0
+RJET.US,D,20231201,000000,10.8,11.7,10.617,11.7,17404.4000087022,0
+RJET.US,D,20231204,000000,13.35,15.9,12.75,14.85,82643.66670798851,0
+RJET.US,D,20231205,000000,15,15,13.725,14.676,15948.000007974,0
+RJET.US,D,20231206,000000,14.7,18.45,14.7,17.4,107211.7333869392,0
+RJET.US,D,20231207,000000,18,18.675,14.25,18.6,62702.666698018,0
+RJET.US,D,20231208,000000,18.75,19.2,17.1,17.55,35652.666684493,0
+RJET.US,D,20231211,000000,17.1,18.3015,15.6,17.25,36784.6000183923,0
+RJET.US,D,20231212,000000,16.95,17.55,16.8,17.55,16714.266675023802,0
+RJET.US,D,20231213,000000,17.4,17.85,15.9,16.95,35057.6666841955,0
+RJET.US,D,20231214,000000,15,16.3305,12.3,15.3,60316.5333634916,0
+RJET.US,D,20231215,000000,15,15.6,14.55,14.625,31217.333348942,0
+RJET.US,D,20231218,000000,14.5665,14.85,12.378,12.6,40216.4000201082,0
+RJET.US,D,20231219,000000,12.9,14.7,12.9,14.25,24914.8666791241,0
+RJET.US,D,20231220,000000,14.25,15.6,13.653,14.358,16713.333341690002,0
+RJET.US,D,20231221,000000,14.85,15.45,14.4165,15,21910.4000109552,0
+RJET.US,D,20231222,000000,15.15,15.75,14.895,15.15,17172.5333419196,0
+RJET.US,D,20231226,000000,15,15.75,15,15.3,16773.0666750532,0
+RJET.US,D,20231227,000000,15.3,18,15.3,17.1,43694.8666885141,0
+RJET.US,D,20231228,000000,16.5,17.1,16.05,16.35,20704.3333436855,0
+RJET.US,D,20231229,000000,15.75,16.35,15,15.15,32336.4666828349,0
+RJET.US,D,20240102,000000,15.15,15.45,14.235,14.7,22849.5333447581,0
+RJET.US,D,20240103,000000,15,15,13.05,13.35,29861.4000149307,0
+RJET.US,D,20240104,000000,13.5,14.1,13.092,13.374,16355.6666748445,0
+RJET.US,D,20240105,000000,13.5,14.8455,13.5,14.4,32687.9333496773,0
+RJET.US,D,20240108,000000,14.4,15.9,14.4,15,18896.0666761147,0
+RJET.US,D,20240109,000000,14.55,15.9,14.55,14.775,13078.400006539201,0
+RJET.US,D,20240110,000000,14.565,14.565,12.0165,12.7485,44822.6000224113,0
+RJET.US,D,20240111,000000,12.606,13.8,12.4665,13.0965,29194.2000145971,0
+RJET.US,D,20240112,000000,12.975,13.5,12.4905,13.1355,14798.666674066,0
+RJET.US,D,20240116,000000,13.05,13.239,10.8,11.1165,47042.4666901879,0
+RJET.US,D,20240117,000000,10.9665,10.9665,8.2845,9.3,47001.6000235008,0
+RJET.US,D,20240118,000000,9.75,10.104,9.30151,9.6015,503053.6669181935,0
+RJET.US,D,20240119,000000,16.8,18.75,13.2,14.4,4168379.0020841896,0
+RJET.US,D,20240122,000000,14.25,17.85,13.6605,17.4,374930.2001874651,0
+RJET.US,D,20240123,000000,17.4,19.05,15.6,17.25,191008.2667621708,0
+RJET.US,D,20240124,000000,17.25,17.25,15.6,16.65,75481.6667044075,0
+RJET.US,D,20240125,000000,17.1,17.2395,15.15,16.05,60310.4000301552,0
+RJET.US,D,20240126,000000,15.9,16.35,14.4285,14.8485,83741.86670853761,0
+RJET.US,D,20240129,000000,15,15,14.25,14.9595,24529.0000122645,0
+RJET.US,D,20240130,000000,14.55,15.15,13.95,13.95,36682.800018341404,0
+RJET.US,D,20240131,000000,13.95,14.55,13.5135,13.671,27136.4000135682,0
+RJET.US,D,20240201,000000,13.65,14.0085,12.606,13.4235,57838.4666955859,0
+RJET.US,D,20240202,000000,13.5,13.95,12.7515,13.7595,13335.4666733344,0
+RJET.US,D,20240205,000000,13.95,14.85,13.5,14.2395,27571.933347119302,0
+RJET.US,D,20240206,000000,14.2305,14.85,13.2,14.6325,17998.666675666,0
+RJET.US,D,20240207,000000,14.253,14.8485,13.8225,14.4195,20714.1333436904,0
+RJET.US,D,20240208,000000,14.7,14.7,13.8045,14.19,10486.2666719098,0
+RJET.US,D,20240209,000000,14.25,14.85,14.19,14.2905,18156.6000090783,0
+RJET.US,D,20240212,000000,14.2905,14.8125,13.95,14.1855,19398.1333430324,0
+RJET.US,D,20240213,000000,13.8315,14.244,13.5,13.65,11637.400005818701,0
+RJET.US,D,20240214,000000,13.6125,14.025,13.5,13.9455,14798.666674066,0
+RJET.US,D,20240215,000000,13.95,14.4855,13.7295,14.445,9248.4666712909,0
+RJET.US,D,20240216,000000,14.295,15.6,13.8,15,42704.1333546854,0
+RJET.US,D,20240220,000000,15,15,14.4,14.511,8271.2000041356,0
+RJET.US,D,20240221,000000,14.4,15.15,14.1465,14.5065,14397.866673865601,0
+RJET.US,D,20240222,000000,14.475,14.8485,13.8,13.896,13243.333339955001,0
+RJET.US,D,20240223,000000,13.896,14.184,13.3875,13.911,13124.2666732288,0
+RJET.US,D,20240226,000000,13.8,14.2485,13.5,13.941,10140.8666717371,0
+RJET.US,D,20240227,000000,13.5,14.0745,13.3515,13.4685,13570.800006785401,0
+RJET.US,D,20240228,000000,13.65,14.0062,13.359,13.5,14433.4666738834,0
+RJET.US,D,20240229,000000,13.7835,13.7835,13.2,13.4055,19695.666676514502,0
+RJET.US,D,20240301,000000,13.35,14.4,13.35,14.187,44772.5333557196,0
+RJET.US,D,20240304,000000,13.962,14.4,13.6335,13.845,8695.933337681301,0
+RJET.US,D,20240305,000000,13.8,13.875,12.765,13.584,22175.0666777542,0
+RJET.US,D,20240306,000000,13.7835,13.7835,12.7665,13.185,17191.0000085955,0
+RJET.US,D,20240307,000000,12.9,13.3185,12.9,13.05,17453.1333420599,0
+RJET.US,D,20240308,000000,13.2,13.2487,12.483,13.1715,17529.466675431402,0
+RJET.US,D,20240311,000000,13.35,13.644,12.9,13.02,9445.6000047228,0
+RJET.US,D,20240312,000000,13.485,13.485,11.25,12.1035,41528.5333540976,0
+RJET.US,D,20240313,000000,12.5925,12.7095,12.3015,12.4845,13267.6000066338,0
+RJET.US,D,20240314,000000,12.1665,12.39,11.67,11.9175,16850.7333417587,0
+RJET.US,D,20240315,000000,11.7,12.2235,11.7,11.8785,6381.0666698572,0
+RJET.US,D,20240318,000000,11.9235,11.9367,11.4,11.565,10521.933338594301,0
+RJET.US,D,20240319,000000,11.7,12.4185,11.2665,11.775,15844.8666745891,0
+RJET.US,D,20240320,000000,12.15,12.7485,11.715,12.498,6094.5333363806,0
+RJET.US,D,20240321,000000,12.15,13.2,12.15,12.885,12212.6000061063,0
+RJET.US,D,20240322,000000,12.9,13.05,12.4515,12.8805,3813.2666685733,0
+RJET.US,D,20240325,000000,13.164,13.2,12.4575,12.9345,7648.5333371576,0
+RJET.US,D,20240326,000000,12.615,13.248,12.615,13.008,5617.7333361422,0
+RJET.US,D,20240327,000000,12.9,13.485,12.6015,13.0965,14296.8666738151,0
+RJET.US,D,20240328,000000,13.0335,13.3425,12.6225,13.194,6075.8000030379,0
+RJET.US,D,20240401,000000,12.756,13.3635,12.015,12.075,25206.800012603402,0
+RJET.US,D,20240402,000000,12.225,12.585,12.003,12.3165,6313.1333364899,0
+RJET.US,D,20240403,000000,12.45,12.45,12.0135,12.15,4069.2666687013,0
+RJET.US,D,20240404,000000,12.3,12.6,11.55,12.135,12823.333339745,0
+RJET.US,D,20240405,000000,12.423,13.05,12,12.9,18053.2000090266,0
+RJET.US,D,20240408,000000,12.9,13.203,12.9,13.185,4037.2000020186,0
+RJET.US,D,20240409,000000,13.1865,13.1865,12.588,12.6825,7377.2666703553,0
+RJET.US,D,20240410,000000,12.75,12.75,12.0135,12.255,10744.2666720388,0
+RJET.US,D,20240411,000000,12.255,12.594,12.1065,12.4485,3754.7333352107003,0
+RJET.US,D,20240412,000000,12.0045,12.3,11.718,12.3,6857.9333367623,0
+RJET.US,D,20240415,000000,12.4335,12.4335,11.7165,12.0825,5386.4666693599,0
+RJET.US,D,20240416,000000,12.108,12.2775,11.55,12,6718.8666700261,0
+RJET.US,D,20240417,000000,12,12.4125,11.784,12.1125,5876.000002938,0
+RJET.US,D,20240418,000000,12.45,13.2,12.15,12.9,13159.0666732462,0
+RJET.US,D,20240419,000000,12.9,13.0485,12.6765,12.6765,3800.2000019001002,0
+RJET.US,D,20240422,000000,12.75,13.2,12.1515,12.78,9649.733338158201,0
+RJET.US,D,20240423,000000,12.6225,13.9395,12.4515,13.515,15121.733340894201,0
+RJET.US,D,20240424,000000,13.341,13.935,13.0785,13.503,8783.8666710586,0
+RJET.US,D,20240425,000000,13.65,14.004,13.05,13.9275,17394.4666753639,0
+RJET.US,D,20240426,000000,14.085,14.085,13.35,13.7985,5949.333336308,0
+RJET.US,D,20240429,000000,14.085,14.085,13.5,13.9665,12218.6000061093,0
+RJET.US,D,20240430,000000,13.8,14.085,13.5,13.797,5917.1333362919,0
+RJET.US,D,20240501,000000,13.65,13.65,13.0665,13.506,3515.0000017575003,0
+RJET.US,D,20240502,000000,13.818,13.818,13.2,13.548,7231.2666702823,0
+RJET.US,D,20240503,000000,13.569,13.635,12.1665,13.35,32188.2666827608,0
+RJET.US,D,20240506,000000,13.35,13.95,13.2,13.7985,13863.000006931501,0
+RJET.US,D,20240507,000000,13.695,13.725,12.8655,12.963,10778.0666720557,0
+RJET.US,D,20240508,000000,13.05,13.68,13.05,13.5,7077.3333368720005,0
+RJET.US,D,20240509,000000,13.383,14.25,13.383,14.1735,17988.000008994,0
+RJET.US,D,20240510,000000,14.19,14.19,13.5045,13.824,8424.000004212001,0
+RJET.US,D,20240513,000000,13.8,13.995,13.2,13.491,9853.8666715936,0
+RJET.US,D,20240514,000000,13.11,14.1,13.11,13.8015,17653.866675493602,0
+RJET.US,D,20240515,000000,13.35,13.95,13.1145,13.623,17173.7333419202,0
+RJET.US,D,20240516,000000,13.23,13.7985,13.23,13.4865,5635.6000028178005,0
+RJET.US,D,20240517,000000,13.35,13.7685,13.0515,13.0515,8276.666670805,0
+RJET.US,D,20240520,000000,15.15,17.25,14.25,16.5,226934.4667801339,0
+RJET.US,D,20240521,000000,16.35,19.95,16.2045,18.6,144813.2667390733,0
+RJET.US,D,20240522,000000,18.6,18.6,16.8,17.7,38763.8000193819,0
+RJET.US,D,20240523,000000,17.4,18.294,16.5,17.25,20161.5333434141,0
+RJET.US,D,20240524,000000,17.25,18.15,16.5,17.85,14713.2000073566,0
+RJET.US,D,20240528,000000,17.55,17.55,16.8,16.95,11155.333338911001,0
+RJET.US,D,20240529,000000,16.65,17.25,16.65,17.25,12179.1333394229,0
+RJET.US,D,20240530,000000,17.25,17.55,16.95,17.25,8585.0000042925,0
+RJET.US,D,20240531,000000,16.95,18.9,16.95,18.3,24873.8666791036,0
+RJET.US,D,20240603,000000,18.9,22.275,18.75,20.4,67773.2667005533,0
+RJET.US,D,20240604,000000,20.55,22.2,20.3925,21.45,29876.800014938402,0
+RJET.US,D,20240605,000000,21.75,21.75,20.2515,21.15,13914.7333402907,0
+RJET.US,D,20240606,000000,21,21.2445,19.8,20.1,16568.3333416175,0
+RJET.US,D,20240607,000000,19.95,20.25,18.6,20.175,20477.6000102388,0
+RJET.US,D,20240610,000000,19.95,21,19.95,20.1,9904.200004952101,0
+RJET.US,D,20240611,000000,20.1,20.1,18.45,18.9,11429.0000057145,0
+RJET.US,D,20240612,000000,19.35,19.65,18.3,18.45,6506.6666699200005,0
+RJET.US,D,20240613,000000,18.15,18.6,16.95,17.7,15240.6000076203,0
+RJET.US,D,20240614,000000,17.85,18,15.9,16.5,14644.4666739889,0
+RJET.US,D,20240617,000000,16.65,17.55,16.65,16.95,7739.200003869601,0
+RJET.US,D,20240618,000000,21,24,19.5,23.7,313391.4001566957,0
+RJET.US,D,20240620,000000,23.7,26.025,23.13,24.3,107724.0667205287,0
+RJET.US,D,20240621,000000,24,27.4335,23.4,26.85,64252.9333654598,0
+RJET.US,D,20240624,000000,26.7,26.7,24.75,25.2,45388.1333560274,0
+RJET.US,D,20240625,000000,24.6,26.7,24.45,26.1,22686.8000113434,0
+RJET.US,D,20240626,000000,25.65,26.85,25.575,25.95,16295.000008147501,0
+RJET.US,D,20240627,000000,25.8,27.3,25.5,25.95,23767.600011883802,0
+RJET.US,D,20240628,000000,25.65,26.25,25.5,25.65,16611.8666749726,0
+RJET.US,D,20240701,000000,25.65,25.8,22.203,23.55,41064.8000205324,0
+RJET.US,D,20240702,000000,23.1,23.1,20.475,20.55,44379.066688856205,0
+RJET.US,D,20240703,000000,22.95,25.2,22.5,23.85,42853.9333547603,0
+RJET.US,D,20240705,000000,22.95,24,21.9,22.35,24650.666678992002,0
+RJET.US,D,20240708,000000,22.65,24.15,22.5,23.4,14142.5333404046,0
+RJET.US,D,20240709,000000,23.4,24,22.68,23.4,6414.800003207401,0
+RJET.US,D,20240710,000000,23.55,24.6,22.5,24.3,10110.4666717219,0
+RJET.US,D,20240711,000000,24,24.75,22.8,23.85,15503.866674418601,0
+RJET.US,D,20240712,000000,23.55,24.6,23.55,23.85,8763.2666710483,0
+RJET.US,D,20240715,000000,24,24.6,23.4,24.45,10317.8000051589,0
+RJET.US,D,20240716,000000,24.45,27,24.375,26.4,28160.2666807468,0
+RJET.US,D,20240717,000000,25.95,28.35,25.65,26.55,32632.2000163161,0
+RJET.US,D,20240718,000000,26.55,27.978,25.35,25.35,15729.133341197901,0
+RJET.US,D,20240719,000000,25.05,25.95,24.825,25.725,8069.0000040345,0
+RJET.US,D,20240722,000000,26.1,26.55,25.2,25.275,10658.2000053291,0
+RJET.US,D,20240723,000000,25.35,25.95,24.15,24.375,7974.000003987,0
+RJET.US,D,20240724,000000,24.75,24.75,23.1,23.475,11768.866672551101,0
+RJET.US,D,20240725,000000,23.1,24.45,22.95,23.55,6925.4666701294,0
+RJET.US,D,20240726,000000,23.55,24.3,22.95,23.625,7273.0000036365,0
+RJET.US,D,20240729,000000,24,24.15,22.8,23.4,9220.8000046104,0
+RJET.US,D,20240730,000000,23.25,24,23.25,23.7,5593.0666694632,0
+RJET.US,D,20240731,000000,23.85,24.15,22.8015,23.55,7676.7333371717,0
+RJET.US,D,20240801,000000,23.4,23.8485,22.95,23.4,21963.1333443149,0
+RJET.US,D,20240802,000000,23.25,23.85,21.315,21.45,20667.866677000602,0
+RJET.US,D,20240805,000000,20.7,21.45,19.2,19.95,32736.0666830347,0
+RJET.US,D,20240806,000000,20.1,20.85,18.9,18.9,22943.2666781383,0
+RJET.US,D,20240807,000000,19.8,21.75,19.5,20.85,21023.2666771783,0
+RJET.US,D,20240808,000000,20.7,20.775,19.5,19.875,12238.666672786001,0
+RJET.US,D,20240809,000000,20.25,20.85,19.35,19.5,13027.8666731806,0
+RJET.US,D,20240812,000000,19.5,19.8,17.55,18.75,23447.6000117238,0
+RJET.US,D,20240813,000000,18.75,19.2,18.15,18.9,10645.0666719892,0
+RJET.US,D,20240814,000000,19.35,19.5,18.438,18.825,6031.6666696825005,0
+RJET.US,D,20240815,000000,18.75,19.8,18.75,19.5,17476.9333420718,0
+RJET.US,D,20240816,000000,19.8,20.7,19.8,19.875,10027.133338346901,0
+RJET.US,D,20240819,000000,19.95,20.0625,18.15,19.3485,14201.2666737673,0
+RJET.US,D,20240820,000000,19.5,19.8,18,19.05,13356.2000066781,0
+RJET.US,D,20240821,000000,19.35,19.5765,18.375,19.05,13977.066673655201,0
+RJET.US,D,20240822,000000,19.2,19.2,18.0735,18.15,7245.7333369562,0
+RJET.US,D,20240823,000000,18.45,19.2,18.3,19.05,6017.9333363423,0
+RJET.US,D,20240826,000000,19.35,19.65,19.2,19.575,7376.0666703547,0
+RJET.US,D,20240827,000000,19.5,19.95,19.2,19.425,5403.6666693685,0
+RJET.US,D,20240828,000000,19.5,19.65,18.3,18.9,8356.8666708451,0
+RJET.US,D,20240829,000000,19.335,19.35,18.3015,18.975,5041.5333358541,0
+RJET.US,D,20240830,000000,18.9,19.125,18.15,18.45,4872.4000024362,0
+RJET.US,D,20240903,000000,18.15,18.9,18.15,18.6,3328.3333349975,0
+RJET.US,D,20240904,000000,18.6,18.9,17.55,17.85,13089.8666732116,0
+RJET.US,D,20240905,000000,17.85,18.45,16.5,17.55,10703.4666720184,0
+RJET.US,D,20240906,000000,17.55,17.964,17.25,17.55,5115.8000025579,0
+RJET.US,D,20240909,000000,17.7,18,16.65,16.875,9650.0666714917,0
+RJET.US,D,20240910,000000,17.1,17.25,16.5,17.1,7461.1333370639,0
+RJET.US,D,20240911,000000,16.95,17.25,16.65,16.95,2313.2666678233,0
+RJET.US,D,20240912,000000,16.95,19.35,16.95,18.9,13089.8000065449,0
+RJET.US,D,20240913,000000,18.75,19.95,17.7,18.9,9732.1333381994,0
+RJET.US,D,20240916,000000,18.75,19.35,18.75,18.825,6491.9333365793,0
+RJET.US,D,20240917,000000,18.6,19.875,18.6,18.75,5326.0000026630005,0
+RJET.US,D,20240918,000000,18.75,19.4955,18.3135,18.9,10569.8000052849,0
+RJET.US,D,20240919,000000,19.05,19.362,18.21,18.375,14305.2000071526,0
+RJET.US,D,20240920,000000,18.9,18.9,17.25,17.25,14825.2000074126,0
+RJET.US,D,20240923,000000,17.4,17.55,16.8,17.25,8611.0666709722,0
+RJET.US,D,20240924,000000,17.25,18,16.3485,17.55,28195.6666807645,0
+RJET.US,D,20240925,000000,18,18,16.35,16.95,17862.4000089312,0
+RJET.US,D,20240926,000000,17.1,18,16.95,18,15122.666674228001,0
+RJET.US,D,20240927,000000,18,18.15,17.25,17.7,7899.5333372831,0
+RJET.US,D,20240930,000000,17.4,18.45,17.25,18.15,9027.0666711802,0
+RJET.US,D,20241001,000000,17.7,17.85,17.1,17.1,5484.0666694087,0
+RJET.US,D,20241002,000000,17.4,18,16.5,17.85,7514.4000037572005,0
+RJET.US,D,20241003,000000,17.85,18.45,17.25,17.4,8218.000004109,0
+RJET.US,D,20241004,000000,17.55,18.15,17.4,17.7,6003.2666696683,0
+RJET.US,D,20241007,000000,18.3,18.75,17.475,18,8703.1333376849,0
+RJET.US,D,20241008,000000,17.85,18.9,17.7,18.15,17741.5333422041,0
+RJET.US,D,20241009,000000,18.15,18.6,17.85,18,7528.4000037642,0
+RJET.US,D,20241010,000000,18,18,17.025,17.925,9258.7333379627,0
+RJET.US,D,20241011,000000,18,18.3,17.55,17.55,4833.7333357502,0
+RJET.US,D,20241014,000000,17.85,17.85,17.25,17.7,6495.0666699142,0
+RJET.US,D,20241015,000000,17.7,17.85,16.8,17.4,24273.733345470202,0
+RJET.US,D,20241016,000000,17.25,17.4,15,15.675,58282.8666958081,0
+RJET.US,D,20241017,000000,17.1,17.1,12.7665,12.975,105661.4667194974,0
+RJET.US,D,20241018,000000,13.65,14.25,13.2471,13.635,51089.000025544505,0
+RJET.US,D,20241021,000000,13.8,14.4,13.65,14.0985,14757.6666740455,0
+RJET.US,D,20241022,000000,14.1,14.847,13.35,14.1,32073.33334937,0
+RJET.US,D,20241023,000000,14.25,14.25,13.8045,14.025,13034.666673184,0
+RJET.US,D,20241024,000000,13.9995,14.4,13.35,13.4835,17001.9333418343,0
+RJET.US,D,20241025,000000,13.6995,13.8,13.2,13.3305,10729.7333386982,0
+RJET.US,D,20241028,000000,13.5585,13.8,13.4325,13.7955,10122.6000050613,0
+RJET.US,D,20241029,000000,13.8,14.25,13.5675,14.079,12525.5333395961,0
+RJET.US,D,20241030,000000,14.1,14.113,13.6515,13.6665,3912.8000019564,0
+RJET.US,D,20241031,000000,13.5,14.1,13.365,13.74,4957.9333358123,0
+RJET.US,D,20241101,000000,13.8,14.064,13.502,13.797,5979.4666696564,0
+RJET.US,D,20241104,000000,13.65,13.95,13.2,13.227,11792.1333392294,0
+RJET.US,D,20241105,000000,13.383,13.7655,13.2,13.275,7030.666670182,0
+RJET.US,D,20241106,000000,13.5,13.7235,13.2,13.4475,19754.4666765439,0
+RJET.US,D,20241107,000000,13.563,13.59,12.75,13.152,15964.1333413154,0
+RJET.US,D,20241108,000000,13.2,14.0565,13.044,13.8,19059.4666761964,0
+RJET.US,D,20241111,000000,13.8,14.25,13.35,14.1015,18217.8666757756,0
+RJET.US,D,20241112,000000,13.6635,14.25,13.35,14.094,10508.733338587701,0
+RJET.US,D,20241113,000000,13.65,14.25,12.75,13.2,22172.3333444195,0
+RJET.US,D,20241114,000000,13.65,14.04,12.9015,13.164,14832.4000074162,0
+RJET.US,D,20241115,000000,13.1655,13.35,12.6,12.846,20416.9333435418,0
+RJET.US,D,20241118,000000,12.75,13.08,12.582,12.75,12842.000006421,0
+RJET.US,D,20241119,000000,12.885,13.2015,12.6687,12.9765,7839.0666705862,0
+RJET.US,D,20241120,000000,12.9,13.3155,12.75,12.915,7595.333337131,0
+RJET.US,D,20241121,000000,12.75,13.1985,12.75,12.975,8644.9333376558,0
+RJET.US,D,20241122,000000,13.35,13.35,12.9,13.056,7996.3333373315,0
+RJET.US,D,20241125,000000,13.05,14.79,13.05,14.661,31555.7333491112,0
+RJET.US,D,20241126,000000,14.85,15.45,14.85,15.3,22260.6000111303,0
+RJET.US,D,20241127,000000,16.35,17.25,15.6,16.8,43326.8000216634,0
+RJET.US,D,20241129,000000,16.65,16.8,16.2,16.2,8158.8666707461,0
+RJET.US,D,20241202,000000,16.05,16.35,14.85,15.45,25882.2000129411,0
+RJET.US,D,20241203,000000,15.45,15.9,15,15.3,9686.1333381764,0
+RJET.US,D,20241204,000000,15.15,15.699,14.8815,15,10375.866671854601,0
+RJET.US,D,20241205,000000,15,16.5,15,15.45,27491.1333470789,0
+RJET.US,D,20241206,000000,16.2,16.35,15.225,15.75,23863.266678598302,0
+RJET.US,D,20241209,000000,16.05,16.287,15.6,16.2,13582.7333401247,0
+RJET.US,D,20241210,000000,16.05,16.35,15.45,15.75,7126.2000035631,0
+RJET.US,D,20241211,000000,15.75,16.2,15.75,15.9,13143.2666732383,0
+RJET.US,D,20241212,000000,15.75,16.1985,15.75,15.9,5072.266669202801,0
+RJET.US,D,20241213,000000,15.75,16.2,15.6075,16.05,8211.333337439,0
+RJET.US,D,20241216,000000,16.05,17.7,16.05,17.7,31306.6000156533,0
+RJET.US,D,20241217,000000,17.85,18,16.8,18,16348.266674840801,0
+RJET.US,D,20241218,000000,17.7,17.85,15.6,16.35,20513.7333435902,0
+RJET.US,D,20241219,000000,16.2,17.55,16.2,16.95,8980.066671156701,0
+RJET.US,D,20241220,000000,17.1,17.55,15.75,16.95,11269.6666723015,0
+RJET.US,D,20241223,000000,16.8,17.55,16.431,17.4,6139.8666697366,0
+RJET.US,D,20241224,000000,17.55,17.55,16.35,17.1,5860.3333362635,0
+RJET.US,D,20241226,000000,16.8,19.95,16.8,19.875,46893.33335678,0
+RJET.US,D,20241227,000000,19.35,20.4,19.35,19.65,19734.1333432004,0
+RJET.US,D,20241230,000000,19.2,20.25,18.45,18.75,22437.0666778852,0
+RJET.US,D,20241231,000000,18,19.05,17.4,17.4,20898.8666771161,0
+RJET.US,D,20250102,000000,18.3,20.55,18,19.05,24227.0666787802,0
+RJET.US,D,20250103,000000,18.75,19.2,18.3,18.9,6965.6000034828,0
+RJET.US,D,20250106,000000,19.05,19.35,18.6,18.9,13373.2666733533,0
+RJET.US,D,20250107,000000,20.25,21.429,18.75,19.65,82964.666708149,0
+RJET.US,D,20250108,000000,19.8,20.25,19.125,20.25,18460.5333425636,0
+RJET.US,D,20250110,000000,20.25,20.55,19.5,20.4,20828.3333437475,0
+RJET.US,D,20250113,000000,20.25,21.15,19.35,20.25,22872.4000114362,0
+RJET.US,D,20250114,000000,20.4,20.997,19.5,20.1,11217.4000056087,0
+RJET.US,D,20250115,000000,19.95,20.382,19.2,19.65,19442.3333430545,0
+RJET.US,D,20250116,000000,19.2,20.25,19.2,19.95,11434.5333390506,0
+RJET.US,D,20250117,000000,20.25,20.7,19.2,19.95,18424.6000092123,0
+RJET.US,D,20250121,000000,19.95,20.85,19.875,20.625,15632.466674482901,0
+RJET.US,D,20250122,000000,20.4,20.85,20.1195,20.55,10155.0000050775,0
+RJET.US,D,20250123,000000,20.55,20.85,20.1,20.1,10496.9333385818,0
+RJET.US,D,20250124,000000,19.8,20.4,19.5,19.65,6817.6666700755,0
+RJET.US,D,20250127,000000,19.65,20.1,19.65,19.8,9393.0000046965,0
+RJET.US,D,20250128,000000,19.8,19.95,18.3,18.75,22770.4000113852,0
+RJET.US,D,20250129,000000,18.45,18.9,18.3,18.75,9091.9333378793,0
+RJET.US,D,20250130,000000,18.6,19.3485,18.6,19.2,5747.6000028738,0
+RJET.US,D,20250131,000000,19.05,19.875,18.75,18.9,11606.3333391365,0
+RJET.US,D,20250203,000000,18.3,19.05,18.2985,18.9,18623.0666759782,0
+RJET.US,D,20250204,000000,18.9,19.65,18.9,19.35,10633.33333865,0
+RJET.US,D,20250205,000000,19.2,19.5,18.9,19.05,6668.5333366676,0
+RJET.US,D,20250206,000000,19.05,19.35,18.45,18.9,8329.8666708316,0
+RJET.US,D,20250207,000000,18.75,19.428,18.3,18.75,12098.000006049,0
+RJET.US,D,20250210,000000,18.6,18.75,17.55,17.55,18792.6000093963,0
+RJET.US,D,20250211,000000,17.25,18,16.65,17.85,19798.8666765661,0
+RJET.US,D,20250212,000000,17.85,17.925,17.1,17.1,13623.5333401451,0
+RJET.US,D,20250213,000000,17.55,17.55,16.8,17.1,13913.7333402902,0
+RJET.US,D,20250214,000000,17.1,17.3985,15.15,16.35,33900.8666836171,0
+RJET.US,D,20250218,000000,16.35,17.25,16.209,16.8,8676.4666710049,0
+RJET.US,D,20250219,000000,16.5,18.7485,16.5,18.45,20257.4666767954,0
+RJET.US,D,20250220,000000,18.45,18.75,18.3,18.45,15546.9333411068,0
+RJET.US,D,20250221,000000,18.3,18.375,17.25,17.25,8297.6666708155,0
+RJET.US,D,20250224,000000,17.4,18.075,16.95,17.55,6612.6000033063,0
+RJET.US,D,20250225,000000,17.25,17.7,16.95,16.95,14131.0000070655,0
+RJET.US,D,20250226,000000,17.1,17.7,17.1,17.4,7846.5333372566,0
+RJET.US,D,20250227,000000,16.95,17.4,16.35,16.65,9494.0666714137,0
+RJET.US,D,20250228,000000,16.65,17.1,16.2705,17.1,7122.8000035614,0
+RJET.US,D,20250303,000000,16.8,16.95,14.8515,15,17158.8000085794,0
+RJET.US,D,20250304,000000,15,15.45,14.4,14.8515,9611.1333381389,0
+RJET.US,D,20250305,000000,15.15,15.885,14.85,15.3,7447.8000037239,0
+RJET.US,D,20250306,000000,15.3,15.9,15.15,15.6,4432.4666688829,0
+RJET.US,D,20250307,000000,15.3,15.6,15,15.525,4864.5333357656,0
+RJET.US,D,20250310,000000,15,15.45,13.2,14.1,24061.733345364202,0
+RJET.US,D,20250311,000000,14.1,14.25,13.692,13.9507,8183.9333374253,0
+RJET.US,D,20250312,000000,14.1,14.1375,13.65,14.1,6784.2000033921,0
+RJET.US,D,20250313,000000,13.05,13.89,13.05,13.6905,10752.5333387096,0
+RJET.US,D,20250314,000000,13.65,14.613,13.65,14.4585,8839.8666710866,0
+RJET.US,D,20250317,000000,15.15,15.75,14.55,14.91,6230.666669782,0
+RJET.US,D,20250318,000000,14.7,14.85,14.55,14.5515,2153.1333344099003,0
+RJET.US,D,20250319,000000,14.7,14.9265,14.55,14.5935,3032.6000015163,0
+RJET.US,D,20250320,000000,14.676,14.9985,13.2,14.0685,12626.8000063134,0
+RJET.US,D,20250321,000000,13.8,14.25,13.5,13.515,5964.2666696488,0
+RJET.US,D,20250324,000000,13.5,14.0625,13.5,13.7775,9255.266671294301,0
+RJET.US,D,20250325,000000,13.9125,13.95,13.2,13.467,9217.8666712756,0
+RJET.US,D,20250326,000000,13.05,13.8,12.759,13.1025,5752.8666695431,0
+RJET.US,D,20250327,000000,12.75,13.179,12.75,12.861,5036.2666691848,0
+RJET.US,D,20250328,000000,13.0125,13.2411,11.5875,11.715,17374.2000086871,0
+RJET.US,D,20250331,000000,11.85,12.3,11.745,11.745,7581.4000037907,0
+RJET.US,D,20250401,000000,11.85,12.75,11.85,11.9085,4462.9333355648005,0
+RJET.US,D,20250402,000000,11.85,12.75,11.85,12,5762.6000028813005,0
+RJET.US,D,20250403,000000,12,12.0613,10.8,11.01,19685.0666765092,0
+RJET.US,D,20250404,000000,10.5,11.25,10.215,10.6515,17518.9333420928,0
+RJET.US,D,20250407,000000,17.1,18.45,12.924,16.5,3712996.735189832,0
+RJET.US,D,20250408,000000,15.15,16.8,14.85,15.75,191136.0667622347,0
+RJET.US,D,20250409,000000,15.15,17.6145,15.075,16.875,110382.666721858,0
+RJET.US,D,20250410,000000,16.65,17.25,15.15,15.6,43766.533355216605,0
+RJET.US,D,20250411,000000,15.45,15.75,15,15.75,13456.7333400617,0
+RJET.US,D,20250414,000000,16.05,16.65,15.6,16.5,29413.4666813734,0
+RJET.US,D,20250415,000000,16.5,16.875,15.6,16.2,22050.3333443585,0
+RJET.US,D,20250416,000000,16.35,16.725,15.9,16.05,22465.1333445659,0
+RJET.US,D,20250417,000000,16.05,16.35,15.825,16.05,11243.866672288601,0
+RJET.US,D,20250421,000000,16.2,16.4715,15.75,16.2,10345.0000051725,0
+RJET.US,D,20250422,000000,16.5,16.8,16.05,16.65,18937.4000094687,0
+RJET.US,D,20250423,000000,16.8,17.7,16.8,17.55,27343.0666803382,0
+RJET.US,D,20250424,000000,17.55,17.625,16.8,17.55,12294.0666728137,0
+RJET.US,D,20250425,000000,17.55,17.97,16.5,17.25,26368.333346517502,0
+RJET.US,D,20250428,000000,17.1,17.25,16.65,16.65,6557.7333366122,0
+RJET.US,D,20250429,000000,16.8,17.1,16.5,16.95,6439.8000032199,0
+RJET.US,D,20250430,000000,16.65,16.95,16.5,16.8,3059.6000015298,0
+RJET.US,D,20250501,000000,16.95,16.95,15.75,16.2,6740.666670037001,0
+RJET.US,D,20250502,000000,16.5,16.65,15.75,15.975,21513.5333440901,0
+RJET.US,D,20250505,000000,15.75,16.2,15.45,15.75,9116.000004558,0
+RJET.US,D,20250506,000000,15.75,15.75,15.15,15.3,9830.5333382486,0
+RJET.US,D,20250507,000000,15.45,15.45,14.325,14.757,8129.2666707313,0
+RJET.US,D,20250508,000000,14.4,14.9565,13.9965,14.253,25542.1333461044,0
+RJET.US,D,20250509,000000,14.4,15.15,14.0573,14.598,12048.6000060243,0
+RJET.US,D,20250512,000000,15.6,15.6,14.4015,14.9115,18230.9333424488,0
+RJET.US,D,20250513,000000,15,15.3,14.5605,15.15,9979.7333383232,0
+RJET.US,D,20250514,000000,15.15,15.15,14.7,14.8545,9236.400004618201,0
+RJET.US,D,20250515,000000,14.7015,15.45,14.7015,15.3,12139.6000060698,0
+RJET.US,D,20250516,000000,15.45,16.2,15.3,15.9,9312.0666713227,0
+RJET.US,D,20250519,000000,15.3,15.9,15.2805,15.45,4203.4000021017,0
+RJET.US,D,20250520,000000,15.6,15.675,15.162,15.45,6223.6666697785,0
+RJET.US,D,20250521,000000,15.45,15.9,15.4125,15.45,9419.6000047098,0
+RJET.US,D,20250522,000000,15.3,15.9,15.3,15.9,5482.3333360745,0
+RJET.US,D,20250523,000000,15.75,15.9,15,15.6,7186.4000035932,0
+RJET.US,D,20250527,000000,15.75,15.75,15,15.3,7100.4000035502,0
+RJET.US,D,20250528,000000,15.3,15.6,15.3,15.6,2235.2000011176,0
+RJET.US,D,20250529,000000,15.6,15.75,15.15,15.6,3947.8000019739,0
+RJET.US,D,20250530,000000,15.6,15.6525,15,15.3,17859.7333422632,0
+RJET.US,D,20250602,000000,15,15.594,15,15.3,6876.3333367715,0
+RJET.US,D,20250603,000000,15.45,15.45,15,15.3,3801.5333352341,0
+RJET.US,D,20250604,000000,15.45,15.45,14.997,15.3,4080.666668707,0
+RJET.US,D,20250605,000000,15.45,15.45,14.853,15,5649.2666694913005,0
+RJET.US,D,20250606,000000,15,15.3,14.85,15,5758.4000028792,0
+RJET.US,D,20250609,000000,15.15,15.15,15,15.15,6821.4666700774005,0
+RJET.US,D,20250610,000000,15.3,15.3,15,15.3,8121.6666707275,0
+RJET.US,D,20250611,000000,15.3,15.3,15,15.15,11474.0666724037,0
+RJET.US,D,20250612,000000,15,15.225,14.85,15.15,8969.4666711514,0
+RJET.US,D,20250613,000000,15,15.15,13.8,14.4135,20026.6000100133,0
+RJET.US,D,20250616,000000,14.25,15,14.1,14.2575,6239.4000031197,0
+RJET.US,D,20250617,000000,14.4,14.55,13.5,13.83,14482.5333405746,0
+RJET.US,D,20250618,000000,13.95,14.55,13.5,14.241,4573.0000022865,0
+RJET.US,D,20250620,000000,14.1,14.475,13.653,14.2485,10802.8666720681,0
+RJET.US,D,20250623,000000,14.247,14.2485,13.8,13.827,11501.8666724176,0
+RJET.US,D,20250624,000000,13.95,14.25,13.8,14.22,4945.9333358063,0
+RJET.US,D,20250625,000000,14.25,14.25,13.95,13.9515,4749.2000023746,0
+RJET.US,D,20250626,000000,13.95,14.085,13.65,14.0805,7258.8666702961,0
+RJET.US,D,20250627,000000,13.8,14.4855,13.68,14.406,9523.6000047618,0
+RJET.US,D,20250630,000000,14.2695,14.2695,13.911,13.95,6297.0666698152,0
+RJET.US,D,20250701,000000,13.95,14.007,13.74,13.83,3518.000001759,0
+RJET.US,D,20250702,000000,13.6665,14.01,13.6665,13.95,12573.6000062868,0
+RJET.US,D,20250703,000000,14.01,14.01,13.8622,13.9545,3004.8000015024,0
+RJET.US,D,20250707,000000,13.95,14.01,13.5,13.8,8455.600004227801,0
+RJET.US,D,20250708,000000,13.65,13.905,13.5,13.65,6115.9333363913,0
+RJET.US,D,20250709,000000,13.7445,14.3865,13.65,14.3865,10774.066672053701,0
+RJET.US,D,20250710,000000,14.4,15,14.4,15,8440.2666708868,0
+RJET.US,D,20250711,000000,15,15.525,14.55,15.3,6326.4666698299,0
+RJET.US,D,20250714,000000,15.6,15.75,15,15.75,14162.266673747801,0
+RJET.US,D,20250715,000000,15.9,16.05,15.15,15.75,13305.2000066526,0
+RJET.US,D,20250716,000000,15.75,15.9,15.1755,15.75,2952.6000014763,0
+RJET.US,D,20250717,000000,15.75,16.575,15.6,16.5,12602.1333396344,0
+RJET.US,D,20250718,000000,16.65,17.853,16.65,17.85,17268.2666753008,0
+RJET.US,D,20250721,000000,17.7,18,16.8,17.25,10644.5333386556,0
+RJET.US,D,20250722,000000,17.1,17.604,16.83,17.4,7113.4000035567005,0
+RJET.US,D,20250723,000000,17.55,17.85,17.1,17.7,6346.1333365064,0
+RJET.US,D,20250724,000000,17.4,17.775,17.4,17.55,10214.000005107,0
+RJET.US,D,20250725,000000,17.4,18,17.25,17.55,7056.2666701948,0
+RJET.US,D,20250728,000000,17.25,17.4795,17.25,17.4,3257.5333349621,0
+RJET.US,D,20250729,000000,17.4,17.7,16.65,16.65,5267.6666693005,0
+RJET.US,D,20250730,000000,16.8,17.025,16.2,16.35,3382.8666683581,0
+RJET.US,D,20250731,000000,16.5,16.65,16.05,16.65,4641.1333356539,0
+RJET.US,D,20250801,000000,16.35,16.8,15.75,16.2,10694.8000053474,0
+RJET.US,D,20250804,000000,16.5,16.5,15.75,16.05,2080.2000010401002,0
+RJET.US,D,20250805,000000,16.05,16.35,15.45,16.2,4157.6000020788,0
+RJET.US,D,20250806,000000,16.35,16.35,15.912,16.05,1699.6000008498002,0
+RJET.US,D,20250807,000000,16.5,16.5,15.7515,16.05,3751.6666685425002,0
+RJET.US,D,20250808,000000,16.35,16.425,16.05,16.2,3417.5333350421,0
+RJET.US,D,20250811,000000,16.35,16.5,16.05,16.2,4339.7333355032,0
+RJET.US,D,20250812,000000,16.35,16.5,16.2,16.35,4063.2666686983002,0
+RJET.US,D,20250813,000000,16.2,16.65,16.05,16.5,5799.4000028997,0
+RJET.US,D,20250814,000000,16.35,16.8015,16.35,16.8,3417.5333350421,0
+RJET.US,D,20250815,000000,16.95,17.0955,16.65,16.95,3602.4000018012002,0
+RJET.US,D,20250818,000000,17.25,18,16.05,17.7,21888.6000109443,0
+RJET.US,D,20250819,000000,18.15,18.3,17.25,17.25,22051.7333443592,0
+RJET.US,D,20250820,000000,17.25,17.85,17.25,17.7,2238.4666677859,0
+RJET.US,D,20250821,000000,17.7,17.775,17.4,17.55,2990.5333348286,0
+RJET.US,D,20250822,000000,17.7,17.775,17.55,17.775,4435.9333355513,0
+RJET.US,D,20250825,000000,17.7,17.85,17.7,17.85,5669.0000028345,0
+RJET.US,D,20250826,000000,17.85,18,17.7,17.925,3504.4666684189,0
+RJET.US,D,20250827,000000,17.85,18.45,17.85,18.3,6928.8666701311,0
+RJET.US,D,20250828,000000,18.3,18.45,18.3,18.3765,5185.9333359263,0
+RJET.US,D,20250829,000000,18.3,18.6,18.15,18.6,8751.4666710424,0
+RJET.US,D,20250902,000000,18.6,18.6,17.7,18.45,9382.8000046914,0
+RJET.US,D,20250903,000000,18.45,20.1,18.15,19.95,11679.333339173001,0
+RJET.US,D,20250904,000000,20.1,21,19.95,21,26188.466679760902,0
+RJET.US,D,20250905,000000,21,21,16.05,19.35,24059.7333453632,0
+RJET.US,D,20250908,000000,19.2,19.65,18.7515,19.05,5781.333336224,0
+RJET.US,D,20250909,000000,19.377,19.95,18.9,19.95,4662.000002331,0
+RJET.US,D,20250910,000000,20.1,21.15,19.425,21,9804.1333382354,0
+RJET.US,D,20250911,000000,21.45,21.45,20.55,21,6916.5333367916,0
+RJET.US,D,20250912,000000,21,21,20.1,20.55,2402.4000012012,0
+RJET.US,D,20250915,000000,20.55,21.3,20.55,20.7,5234.666669284,0
+RJET.US,D,20250916,000000,20.7,21.15,20.55,20.55,5465.7333360662005,0
+RJET.US,D,20250917,000000,20.7,21.15,20.55,20.85,4144.9333354058,0
+RJET.US,D,20250918,000000,21.3,21.3,20.7,21,4884.9333357758005,0
+RJET.US,D,20250919,000000,20.85,21.15,19.5,20.1,12314.2000061571,0
+RJET.US,D,20250922,000000,19.8,20.25,19.635,19.65,2796.0666680647,0
+RJET.US,D,20250923,000000,19.8,19.8,19.35,19.35,3636.3333351515003,0
+RJET.US,D,20250924,000000,19.35,19.8,19.35,19.725,4199.066668766201,0
+RJET.US,D,20250925,000000,19.65,20.145,19.65,19.8,5300.4666693169,0
+RJET.US,D,20250926,000000,19.95,20.1,19.35,20.1,3938.7333353027,0
+RJET.US,D,20250929,000000,19.8,20.082,19.35,19.8,5971.4666696524,0
+RJET.US,D,20250930,000000,19.95,19.95,19.05,19.5,8313.33333749,0
+RJET.US,D,20251001,000000,19.05,19.5,19.05,19.35,2824.8666680791002,0
+RJET.US,D,20251002,000000,19.2,19.35,18.9,19.05,3715.1333351909,0
+RJET.US,D,20251003,000000,19.2,19.2,18.75,18.9,6685.0000033425,0
+RJET.US,D,20251006,000000,19.2,19.65,19.2,19.65,6532.9333365998,0
+RJET.US,D,20251007,000000,19.65,19.65,19.2,19.65,2964.6000014823003,0
+RJET.US,D,20251008,000000,19.65,21,19.2,20.85,15986.5333413266,0
+RJET.US,D,20251009,000000,20.85,22.5,20.55,20.775,22783.0666780582,0
+RJET.US,D,20251010,000000,21,22.3485,20.757,21.15,18772.7333427197,0
+RJET.US,D,20251013,000000,21.6,21.978,20.7,21.3,6977.933336822301,0
+RJET.US,D,20251014,000000,21.15,22.35,20.85,21.9,12308.866672821101,0
+RJET.US,D,20251015,000000,22.05,22.35,21.45,21.6,8018.2666706758,0
+RJET.US,D,20251016,000000,22.35,22.35,21.0015,21.3,8245.8666707896,0
+RJET.US,D,20251017,000000,21.15,21.15,20.7,20.7,4426.7333355467,0
+RJET.US,D,20251020,000000,21.15,21.6,21.1485,21.6,5333.5333360001005,0
+RJET.US,D,20251021,000000,21.75,22.05,21.6,21.9,13001.2000065006,0
+RJET.US,D,20251022,000000,22.2,22.2,21.3,21.75,7171.133336918901,0
+RJET.US,D,20251023,000000,21.9,22.05,21.3,22.05,8320.800004160401,0
+RJET.US,D,20251024,000000,22.05,22.35,21.4875,21.75,6130.000003065,0
+RJET.US,D,20251027,000000,21.9,22.0485,21.3,21.6,3505.8666684196,0
+RJET.US,D,20251028,000000,21.6,22.2,21.3,21.6,5650.8666694921,0
+RJET.US,D,20251029,000000,21.45,21.4545,20.325,20.4,13687.266673510301,0
+RJET.US,D,20251030,000000,20.25,20.4,19.8,20.025,4536.8000022684,0
+RJET.US,D,20251031,000000,21,21.003,19.725,20.85,8185.933337426301,0
+RJET.US,D,20251103,000000,20.85,21.72,18.84,19.95,19576.533343121602,0
+RJET.US,D,20251104,000000,19.8,19.8,19.05,19.8,12987.2000064936,0
+RJET.US,D,20251105,000000,20.1,21,19.8,21,5624.3333361455,0
+RJET.US,D,20251106,000000,21,21.825,20.514,21.15,6156.1333364114,0
+RJET.US,D,20251107,000000,20.85,21.9,20.4,21.75,9133.8000045669,0
+RJET.US,D,20251110,000000,21.6,24.75,21.525,23.7,36551.333351609,0
+RJET.US,D,20251111,000000,23.7,25.8,23.4,25.35,15396.0666743647,0
+RJET.US,D,20251112,000000,25.2,25.6605,24.45,24.9,9312.6000046563,0
+RJET.US,D,20251113,000000,25.2,25.2,21.15,23.25,17341.4666753374,0
+RJET.US,D,20251114,000000,23.1,24.3,22.6515,24,17754.0666755437,0
+RJET.US,D,20251117,000000,24.45,25.35,24.15,25.05,15868.600007934301,0
+RJET.US,D,20251118,000000,24.75,24.9,23.85,24,12670.2666730018,0
+RJET.US,D,20251119,000000,24.45,24.525,22.884,23.55,8727.2666710303,0
+RJET.US,D,20251120,000000,23.4,24.1935,22.5,22.65,8637.8000043189,0
+RJET.US,D,20251121,000000,22.5,22.65,19.65,20.85,33553.9333501103,0
+RJET.US,D,20251124,000000,20.7,22.1085,20.25,21,17784.2000088921,0
+RJET.US,D,20251125,000000,21.05,23.715,18.7796,20.9489,41599,0
+RJET.US,D,20251126,000000,21.2,21.57,20.0244,21,24106,0
+RJET.US,D,20251128,000000,20.94,21.09,20,20.04,15379,0
+RJET.US,D,20251201,000000,19.5,19.8399,18.68,19.3,21719,0
+RJET.US,D,20251202,000000,19.16,19.63,17.35,17.85,31479,0
+RJET.US,D,20251203,000000,17.78,19.48,17.77,19.01,24587,0
+RJET.US,D,20251204,000000,18.9998,19.21,18.0446,19.01,11158,0
+RJET.US,D,20251205,000000,19.362,19.49,18.41,19.3,24884,0
+RJET.US,D,20251208,000000,19.54,20.4,19,19.31,20482,0
+RJET.US,D,20251209,000000,19.3,19.4471,18.5,19.25,17884,0
+RJET.US,D,20251210,000000,19.19,19.19,18.5,19,11041,0
+RJET.US,D,20251211,000000,19.05,20,18.52,19.02,12950,0
+RJET.US,D,20251212,000000,18.9958,19.025,18.1,18.69,33919,0
+RJET.US,D,20251215,000000,18.6,19.19,18.55,19.19,32860,0
+RJET.US,D,20251216,000000,18.7307,19.9,18.725,19.87,34583,0
+RJET.US,D,20251217,000000,19.79,20.065,18.7494,19.94,86499,0
+RJET.US,D,20251218,000000,19.3,20.81,19.3,20.81,38257,0
+RJET.US,D,20251219,000000,19.87,22.03,19.7251,20.06,149666,0
+RJET.US,D,20251222,000000,19.86,21.77,19.86,20.94,107403,0
+RJET.US,D,20251223,000000,20.84,21.4578,20.555,20.555,38109,0
+RJET.US,D,20251224,000000,20.77,20.89,19.8001,20.6,91110,0
+RJET.US,D,20251226,000000,20.8,20.8,19.58,19.73,61346,0
+RJET.US,D,20251229,000000,19.75,19.9899,18.75,19.165,70659,0
+RJET.US,D,20251230,000000,19.28,19.3,17.55,18.5,121014,0
+RJET.US,D,20251231,000000,18.49,19.01,18.125,18.37,62939,0
+RJET.US,D,20260102,000000,18.57,20.73,18.3262,19.62,144863,0
+RJET.US,D,20260105,000000,19.89,21,19.54,20.48,51252,0
+RJET.US,D,20260106,000000,20.67,20.67,19.55,19.88,49000,0
+RJET.US,D,20260107,000000,19.96,20.13,19.31,19.31,49779,0
+RJET.US,D,20260108,000000,19.13,20.4,18.91,18.99,119341,0
+RJET.US,D,20260109,000000,19.11,19.385,18.51,18.78,79920,0
+RJET.US,D,20260112,000000,18.85,18.85,18.2888,18.57,20030,0
+RJET.US,D,20260113,000000,18.69,19.79,18.5,19.5,65425,0
+RJET.US,D,20260114,000000,19.18,19.18,17.51,18.36,62285,0
+RJET.US,D,20260115,000000,18.05,18.9307,17.505,18,152996,0
+RJET.US,D,20260116,000000,18.2,18.53,17.7,17.87,54429,0
+RJET.US,D,20260120,000000,17.85,17.85,17.11,17.4,29216,0
+RJET.US,D,20260121,000000,17.12,18.02,17.12,17.94,40519,0
+RJET.US,D,20260122,000000,18.01,18.26,17.53,17.7,21602,0
+RJET.US,D,20260123,000000,17.85,18.12,16.78,17.26,21081,0
+RJET.US,D,20260126,000000,17.29,18.17,17.145,17.86,41656,0
+RJET.US,D,20260127,000000,17.97,18.02,17.365,17.61,25257,0
+RJET.US,D,20260128,000000,17.61,18.17,16.8,16.87,43954,0
+RJET.US,D,20260129,000000,16.81,17.74,16.62,16.62,99403,0
+RJET.US,D,20260130,000000,16.5,17.31,16.255,17.2,55075,0
+RJET.US,D,20260202,000000,17.07,18.1,17.07,17.84,35985,0
+RJET.US,D,20260203,000000,17.85,18.15,17.39,17.92,48365,0
+RJET.US,D,20260204,000000,17.92,18,17.42,17.99,25366,0
+RJET.US,D,20260205,000000,17.69,18.21,17.17,17.97,81081,0
+RJET.US,D,20260206,000000,18.25,20,18.25,19.81,104630,0
+RJET.US,D,20260209,000000,19.85,20.69,19.535,20.36,54513,0
+RJET.US,D,20260210,000000,20.07,20.65,19.3,19.47,64299,0
+RJET.US,D,20260211,000000,19.3,19.88,18.465,18.48,56775,0
+RJET.US,D,20260212,000000,18.48,18.775,18.0001,18.56,54132,0
+RJET.US,D,20260213,000000,18.82,18.82,17.25,18,76982,0
+RJET.US,D,20260217,000000,18.12,18.5,17.726,17.94,55170,0
+RJET.US,D,20260218,000000,18.02,20.99,17.89,19.96,107466,0
diff --git a/daily/us/nasdaq stocks/2/roiv.us.txt b/daily/us/nasdaq stocks/2/roiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b18e4849e6616dd7677a18aa7933870c12d24ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/roiv.us.txt	
@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROIV.US,D,20211004,000000,9.12,9.35,8,8.13,319469,0
+ROIV.US,D,20211005,000000,7.94,7.97,6.6,6.82,850385,0
+ROIV.US,D,20211006,000000,6.79,6.79,6.085,6.32,731668,0
+ROIV.US,D,20211007,000000,6.43,6.71,6.16,6.18,385204,0
+ROIV.US,D,20211008,000000,6.1,6.5,5.8,6.41,547200,0
+ROIV.US,D,20211011,000000,6.49,6.89,6,6.85,700168,0
+ROIV.US,D,20211012,000000,6.86,6.942,6.095,6.4,503813,0
+ROIV.US,D,20211013,000000,6.25,6.445,6.12,6.25,289240,0
+ROIV.US,D,20211014,000000,6.25,6.4,6.0305,6.11,181219,0
+ROIV.US,D,20211015,000000,6.24,6.28,6.01,6.02,300945,0
+ROIV.US,D,20211018,000000,6,6.13,5.85,5.86,230719,0
+ROIV.US,D,20211019,000000,5.8,6.34,5.8,6.27,256975,0
+ROIV.US,D,20211020,000000,6.14,6.2222,5.95,6,179828,0
+ROIV.US,D,20211021,000000,6.28,6.3,6.05,6.12,281817,0
+ROIV.US,D,20211022,000000,6.39,6.99,6.36,6.8,683809,0
+ROIV.US,D,20211025,000000,6.75,7.12,6.75,7.04,269185,0
+ROIV.US,D,20211026,000000,9.0766,9.4,7.75,8.41,2422322,0
+ROIV.US,D,20211027,000000,8.32,8.7683,7.53,7.74,617335,0
+ROIV.US,D,20211028,000000,7.51,8,7.4,7.96,286620,0
+ROIV.US,D,20211029,000000,8.18,8.29,7.52,7.94,372021,0
+ROIV.US,D,20211101,000000,8.29,8.29,7.7,7.81,304105,0
+ROIV.US,D,20211102,000000,7.87,8.01,7.45,7.5,220611,0
+ROIV.US,D,20211103,000000,7.49,7.95,7.49,7.94,121718,0
+ROIV.US,D,20211104,000000,7.93,7.995,7.71,7.83,355697,0
+ROIV.US,D,20211105,000000,7.8,8.05,7.64,7.74,263143,0
+ROIV.US,D,20211108,000000,8.13,8.13,7.485,7.6,200394,0
+ROIV.US,D,20211109,000000,7.63,8.49,7.42,8.49,254878,0
+ROIV.US,D,20211110,000000,8.18,8.18,7.42,7.9,1376397,0
+ROIV.US,D,20211111,000000,8.02,8.24,7.7624,7.82,162537,0
+ROIV.US,D,20211112,000000,7.79,8.5,7.79,8.4,391104,0
+ROIV.US,D,20211115,000000,8.23,8.41,7.6,8.08,557609,0
+ROIV.US,D,20211116,000000,8.41,8.41,7.97,8.2,784474,0
+ROIV.US,D,20211117,000000,8.1,8.45,7.99,8.14,402859,0
+ROIV.US,D,20211118,000000,8.26,8.46,8.04,8.12,215124,0
+ROIV.US,D,20211119,000000,8.02,8.385,7.91,8,253806,0
+ROIV.US,D,20211122,000000,8.05,8.12,7.6,7.87,341196,0
+ROIV.US,D,20211123,000000,7.82,7.8903,7.35,7.5,515175,0
+ROIV.US,D,20211124,000000,7.52,7.57,6.86,6.99,601783,0
+ROIV.US,D,20211126,000000,7.01,7.19,6.86,7,190101,0
+ROIV.US,D,20211129,000000,7.08,7.0818,6.86,7,635212,0
+ROIV.US,D,20211130,000000,7,7,6.55,6.63,250899,0
+ROIV.US,D,20211201,000000,7.52,9.77,7.1,8.89,6940368,0
+ROIV.US,D,20211202,000000,8.71,9,7.86,8.84,1120723,0
+ROIV.US,D,20211203,000000,8.89,9.15,8.1101,8.98,707399,0
+ROIV.US,D,20211206,000000,9.1,9.28,8.77,9,1361602,0
+ROIV.US,D,20211207,000000,8.85,10.5064,8.82,9.67,860768,0
+ROIV.US,D,20211208,000000,9.46,10.5,9.3,9.96,660337,0
+ROIV.US,D,20211209,000000,9.76,10.99,9.76,10.33,767690,0
+ROIV.US,D,20211210,000000,10.25,10.82,8.845,8.93,1043891,0
+ROIV.US,D,20211213,000000,9.15,9.9934,8.02,8.26,625296,0
+ROIV.US,D,20211214,000000,8.25,9.18,8.25,8.36,462272,0
+ROIV.US,D,20211215,000000,8.53,9.08,8.38,8.97,487873,0
+ROIV.US,D,20211216,000000,8.78,9.52,8.52,9.26,473695,0
+ROIV.US,D,20211217,000000,9.25,11.49,9,10.95,9288576,0
+ROIV.US,D,20211220,000000,10.6,16.76,10.5,13.52,4311739,0
+ROIV.US,D,20211221,000000,13.18,13.45,11.9184,12.46,628624,0
+ROIV.US,D,20211222,000000,12.46,13.6599,11.51,11.85,867147,0
+ROIV.US,D,20211223,000000,11.47,12.19,11.09,11.96,549370,0
+ROIV.US,D,20211227,000000,12.19,12.2,11.26,11.82,210940,0
+ROIV.US,D,20211228,000000,11.8198,12.16,11.45,11.45,190493,0
+ROIV.US,D,20211229,000000,11.3,11.4784,10.48,10.67,312952,0
+ROIV.US,D,20211230,000000,10.57,10.92,10.41,10.64,185283,0
+ROIV.US,D,20211231,000000,10.61,10.71,9.93,10.08,309401,0
+ROIV.US,D,20220103,000000,10.31,10.31,9.58,9.91,288789,0
+ROIV.US,D,20220104,000000,10.16,10.16,9.22,9.51,233326,0
+ROIV.US,D,20220105,000000,9.58,9.68,8.65,8.89,485322,0
+ROIV.US,D,20220106,000000,8.88,8.9486,8.44,8.7,388202,0
+ROIV.US,D,20220107,000000,8.53,8.87,8.49,8.55,228075,0
+ROIV.US,D,20220110,000000,8.65,8.6985,7.74,8.2,323203,0
+ROIV.US,D,20220111,000000,8.04,8.25,7.8,8.02,299499,0
+ROIV.US,D,20220112,000000,8.17,8.17,7.76,7.88,278782,0
+ROIV.US,D,20220113,000000,7.95,7.95,7.42,7.58,527609,0
+ROIV.US,D,20220114,000000,7.41,7.99,7.41,7.95,277373,0
+ROIV.US,D,20220118,000000,7.88,7.981,6.83,6.94,551751,0
+ROIV.US,D,20220119,000000,7.01,7.2599,6.83,6.92,297286,0
+ROIV.US,D,20220120,000000,6.92,7.47,6.92,7.14,218432,0
+ROIV.US,D,20220121,000000,7.2,7.36,6.95,7.25,255037,0
+ROIV.US,D,20220124,000000,7.1,7.3,6.76,7.28,369357,0
+ROIV.US,D,20220125,000000,7.1,7.3,6.96,7.25,252199,0
+ROIV.US,D,20220126,000000,7.33,7.67,7.22,7.53,310536,0
+ROIV.US,D,20220127,000000,8.13,8.13,6.81,6.95,402078,0
+ROIV.US,D,20220128,000000,6.98,6.98,6.52,6.68,352375,0
+ROIV.US,D,20220131,000000,6.76,6.98,6.61,6.95,259898,0
+ROIV.US,D,20220201,000000,6.9,7.36,6.66,7.16,402736,0
+ROIV.US,D,20220202,000000,7.08,7.1861,6.78,7.02,194298,0
+ROIV.US,D,20220203,000000,6.87,7.04,6.55,7.03,309721,0
+ROIV.US,D,20220204,000000,7.01,7.27,6.95,7.13,181323,0
+ROIV.US,D,20220207,000000,7.13,7.27,6.953,7.05,277188,0
+ROIV.US,D,20220208,000000,7.04,7.05,6.715,6.95,258569,0
+ROIV.US,D,20220209,000000,6.97,7.31,6.91,7.25,237850,0
+ROIV.US,D,20220210,000000,7.25,7.44,7.14,7.27,272926,0
+ROIV.US,D,20220211,000000,7.18,7.3,6.78,6.85,295852,0
+ROIV.US,D,20220214,000000,7.03,7.23,6.66,7.2,339875,0
+ROIV.US,D,20220215,000000,7.13,7.27,6.8,7.22,225980,0
+ROIV.US,D,20220216,000000,7.27,7.275,7.02,7.22,101156,0
+ROIV.US,D,20220217,000000,7.17,7.17,6.51,6.6,343139,0
+ROIV.US,D,20220218,000000,6.62,6.7996,6.4,6.63,227456,0
+ROIV.US,D,20220222,000000,6.7,6.81,6.39,6.62,304773,0
+ROIV.US,D,20220223,000000,6.64,6.72,6.4,6.41,173501,0
+ROIV.US,D,20220224,000000,6.25,6.71,6.245,6.69,202736,0
+ROIV.US,D,20220225,000000,6.72,6.85,6.46,6.58,209248,0
+ROIV.US,D,20220228,000000,7.2,7.24,6.28,6.29,259847,0
+ROIV.US,D,20220301,000000,6.52,6.52,6.11,6.34,159587,0
+ROIV.US,D,20220302,000000,6.25,6.5,6.2,6.27,127155,0
+ROIV.US,D,20220303,000000,6.23,6.28,5.69,5.76,358048,0
+ROIV.US,D,20220304,000000,5.61,5.74,5.095,5.66,556752,0
+ROIV.US,D,20220307,000000,5.56,5.635,5.095,5.38,857039,0
+ROIV.US,D,20220308,000000,5.3,5.43,4.97,5.22,384371,0
+ROIV.US,D,20220309,000000,5.23,5.49,5.11,5.42,375770,0
+ROIV.US,D,20220310,000000,5.25,5.335,5,5.17,348995,0
+ROIV.US,D,20220311,000000,5.16,5.22,5,5.03,325197,0
+ROIV.US,D,20220314,000000,4.98,5.03,4.79,4.98,347441,0
+ROIV.US,D,20220315,000000,4.97,5.235,4.91,5.19,278135,0
+ROIV.US,D,20220316,000000,5.18,5.25,4.9325,5.11,425669,0
+ROIV.US,D,20220317,000000,5.11,5.41,4.95,5.22,492942,0
+ROIV.US,D,20220318,000000,5.2,5.33,5.08,5.19,1396288,0
+ROIV.US,D,20220321,000000,5.22,5.66,5.08,5.64,449141,0
+ROIV.US,D,20220322,000000,5.68,5.68,5.44,5.47,208020,0
+ROIV.US,D,20220323,000000,5.4,5.4688,5.11,5.14,404350,0
+ROIV.US,D,20220324,000000,5.15,5.33,5.01,5.11,404323,0
+ROIV.US,D,20220325,000000,5.12,5.155,4.7301,4.98,924017,0
+ROIV.US,D,20220328,000000,4.97,5.1,4.74,4.78,293926,0
+ROIV.US,D,20220329,000000,4.77,4.99,4.77,4.93,408784,0
+ROIV.US,D,20220330,000000,4.85,4.98,4.67,4.74,735175,0
+ROIV.US,D,20220331,000000,4.7,4.97,4.51,4.94,522421,0
+ROIV.US,D,20220401,000000,4.87,5.1,4.79,4.84,277247,0
+ROIV.US,D,20220404,000000,4.79,4.79,4.49,4.54,737487,0
+ROIV.US,D,20220405,000000,4.57,4.6744,4.15,4.28,1171737,0
+ROIV.US,D,20220406,000000,4.2,4.25,4.04,4.15,619207,0
+ROIV.US,D,20220407,000000,4.1,4.36,4.05,4.28,352637,0
+ROIV.US,D,20220408,000000,4.2,4.34,4.09,4.15,252735,0
+ROIV.US,D,20220411,000000,4.13,4.15,4.01,4.08,233191,0
+ROIV.US,D,20220412,000000,4.16,4.16,3.9557,3.98,221990,0
+ROIV.US,D,20220413,000000,4.02,4.18,3.77,4.13,704264,0
+ROIV.US,D,20220414,000000,4.13,4.13,3.73,4.045,869542,0
+ROIV.US,D,20220418,000000,3.99,4.07,3.8,3.83,496109,0
+ROIV.US,D,20220419,000000,3.79,4.09,3.78,3.97,668103,0
+ROIV.US,D,20220420,000000,3.95,4.0438,3.72,3.85,243136,0
+ROIV.US,D,20220421,000000,3.83,3.84,3.7,3.7,300711,0
+ROIV.US,D,20220422,000000,3.68,3.93,3.635,3.91,342487,0
+ROIV.US,D,20220425,000000,3.94,4.07,3.825,4.05,419732,0
+ROIV.US,D,20220426,000000,4.09,4.21,3.84,3.91,558623,0
+ROIV.US,D,20220427,000000,3.87,3.9725,3.73,3.74,269802,0
+ROIV.US,D,20220428,000000,3.75,3.9,3.645,3.86,194217,0
+ROIV.US,D,20220429,000000,3.93,4.07,3.68,3.69,376701,0
+ROIV.US,D,20220502,000000,3.68,3.93,3.66,3.85,266155,0
+ROIV.US,D,20220503,000000,3.84,3.95,3.75,3.86,179549,0
+ROIV.US,D,20220504,000000,3.91,3.97,3.68,3.96,204943,0
+ROIV.US,D,20220505,000000,3.87,3.87,3.7,3.8,162519,0
+ROIV.US,D,20220506,000000,3.77,3.87,3.59,3.62,216355,0
+ROIV.US,D,20220509,000000,3.56,3.655,3.07,3.16,623886,0
+ROIV.US,D,20220510,000000,3.19,3.36,3.02,3.05,463491,0
+ROIV.US,D,20220511,000000,3.06,3.13,2.77,2.82,578031,0
+ROIV.US,D,20220512,000000,2.81,2.865,2.52,2.81,1035579,0
+ROIV.US,D,20220513,000000,2.9,3.54,2.88,3.46,1096129,0
+ROIV.US,D,20220516,000000,3.49,3.71,3.38,3.53,907631,0
+ROIV.US,D,20220517,000000,3.61,3.84,3.48,3.8,725405,0
+ROIV.US,D,20220518,000000,3.77,3.87,3.61,3.63,525114,0
+ROIV.US,D,20220519,000000,3.6,3.8,3.59,3.65,460806,0
+ROIV.US,D,20220520,000000,3.73,3.95,3.66,3.7,605959,0
+ROIV.US,D,20220523,000000,3.84,3.91,3.6,3.65,591781,0
+ROIV.US,D,20220524,000000,3.84,4.025,3.5608,3.91,2096583,0
+ROIV.US,D,20220525,000000,3.85,3.995,3.51,3.95,957183,0
+ROIV.US,D,20220526,000000,3.91,4.2,3.855,4.1,792211,0
+ROIV.US,D,20220527,000000,4.06,4.18,3.9,4.04,1167680,0
+ROIV.US,D,20220531,000000,4,4.495,3.86,4.44,6147662,0
+ROIV.US,D,20220601,000000,4.32,4.43,3.98,4.04,925754,0
+ROIV.US,D,20220602,000000,4.26,4.42,3.95,4.38,1086448,0
+ROIV.US,D,20220603,000000,4.28,4.51,4.15,4.36,1744082,0
+ROIV.US,D,20220606,000000,4.36,4.4,3.75,3.97,2059667,0
+ROIV.US,D,20220607,000000,3.98,4.175,3.78,4.16,870359,0
+ROIV.US,D,20220608,000000,4.1,4.26,3.98,4.03,660099,0
+ROIV.US,D,20220609,000000,3.98,4.13,3.9,4.01,775684,0
+ROIV.US,D,20220610,000000,3.92,3.92,3.69,3.87,577000,0
+ROIV.US,D,20220613,000000,3.71,3.74,3.44,3.52,638472,0
+ROIV.US,D,20220614,000000,3.57,3.88,3.485,3.735,417790,0
+ROIV.US,D,20220615,000000,3.74,4.13,3.72,4.03,975195,0
+ROIV.US,D,20220616,000000,3.92,4,3.77,3.82,565025,0
+ROIV.US,D,20220617,000000,3.85,4.54,3.85,4.38,3761439,0
+ROIV.US,D,20220621,000000,4.39,4.59,4.21,4.27,1066269,0
+ROIV.US,D,20220622,000000,4.18,4.49,4.135,4.35,745847,0
+ROIV.US,D,20220623,000000,4.34,4.7,4.15,4.66,1110811,0
+ROIV.US,D,20220624,000000,4.71,4.84,4.4109,4.79,1331293,0
+ROIV.US,D,20220627,000000,4.75,4.79,4.48,4.68,733773,0
+ROIV.US,D,20220628,000000,4.67,4.81,4.46,4.7,690647,0
+ROIV.US,D,20220629,000000,4.83,4.89,4.48,4.49,1035082,0
+ROIV.US,D,20220630,000000,4.44,4.45,4.06,4.07,1290388,0
+ROIV.US,D,20220701,000000,4.04,4.475,4,4.42,958513,0
+ROIV.US,D,20220705,000000,4.36,4.72,4.18,4.64,1387961,0
+ROIV.US,D,20220706,000000,4.53,4.83,4.43,4.82,1281925,0
+ROIV.US,D,20220707,000000,4.8,4.86,4.57,4.71,995155,0
+ROIV.US,D,20220708,000000,4.64,4.86,4.53,4.84,1100365,0
+ROIV.US,D,20220711,000000,4.83,4.83,4.38,4.4,1656322,0
+ROIV.US,D,20220712,000000,4.42,4.61,4.26,4.49,2656532,0
+ROIV.US,D,20220713,000000,4.4,4.605,4.4,4.5,362650,0
+ROIV.US,D,20220714,000000,4.46,4.49,4.29,4.37,440688,0
+ROIV.US,D,20220715,000000,4.4,4.43,4.16,4.27,557595,0
+ROIV.US,D,20220718,000000,4.32,4.4,4.21,4.23,412693,0
+ROIV.US,D,20220719,000000,4.31,4.4,4.13,4.29,549522,0
+ROIV.US,D,20220720,000000,4.35,4.5,4.32,4.46,885637,0
+ROIV.US,D,20220721,000000,4.48,4.57,4.43,4.52,578154,0
+ROIV.US,D,20220722,000000,4.54,4.54,4.18,4.3,1011147,0
+ROIV.US,D,20220725,000000,4.31,4.415,3.96,4.16,1108521,0
+ROIV.US,D,20220726,000000,4.15,4.21,4,4.16,355595,0
+ROIV.US,D,20220727,000000,4.25,4.25,4.13,4.19,470186,0
+ROIV.US,D,20220728,000000,4.21,4.25,4.03,4.13,714844,0
+ROIV.US,D,20220729,000000,4.09,4.155,3.94,3.98,645952,0
+ROIV.US,D,20220801,000000,3.96,3.97,3.605,3.68,999469,0
+ROIV.US,D,20220802,000000,3.61,3.77,3.61,3.7,731583,0
+ROIV.US,D,20220803,000000,3.75,3.92,3.73,3.79,555140,0
+ROIV.US,D,20220804,000000,3.84,3.85,3.73,3.8,1012183,0
+ROIV.US,D,20220805,000000,3.75,3.84,3.64,3.77,783298,0
+ROIV.US,D,20220808,000000,3.81,3.965,3.8,3.94,752697,0
+ROIV.US,D,20220809,000000,3.91,4.15,3.87,4.03,601211,0
+ROIV.US,D,20220810,000000,4.1,4.22,4,4.21,886131,0
+ROIV.US,D,20220811,000000,4.22,4.49,4.17,4.46,1186880,0
+ROIV.US,D,20220812,000000,4.48,4.55,4.31,4.37,991024,0
+ROIV.US,D,20220815,000000,4.22,4.29,4.15,4.25,1241421,0
+ROIV.US,D,20220816,000000,4.25,4.33,4.09,4.13,925009,0
+ROIV.US,D,20220817,000000,4.05,4.205,3.93,4.04,752603,0
+ROIV.US,D,20220818,000000,3.99,4,3.84,3.84,734432,0
+ROIV.US,D,20220819,000000,3.81,3.98,3.67,3.7,601506,0
+ROIV.US,D,20220822,000000,3.68,3.78,3.645,3.68,889843,0
+ROIV.US,D,20220823,000000,3.68,3.705,3.56,3.65,509095,0
+ROIV.US,D,20220824,000000,3.78,3.88,3.62,3.8,1263767,0
+ROIV.US,D,20220825,000000,3.86,3.98,3.795,3.97,342002,0
+ROIV.US,D,20220826,000000,3.94,3.97,3.715,3.75,627942,0
+ROIV.US,D,20220829,000000,3.89,3.89,3.5,3.6,996545,0
+ROIV.US,D,20220830,000000,3.61,3.645,3.43,3.5,620057,0
+ROIV.US,D,20220831,000000,3.52,3.625,3.48,3.56,1235406,0
+ROIV.US,D,20220901,000000,3.62,3.66,3.39,3.56,815494,0
+ROIV.US,D,20220902,000000,3.57,3.725,3.49,3.52,699536,0
+ROIV.US,D,20220906,000000,3.53,3.565,3.1,3.28,1043071,0
+ROIV.US,D,20220907,000000,3.25,3.525,3.25,3.48,573140,0
+ROIV.US,D,20220908,000000,3.43,3.74,3.425,3.69,594470,0
+ROIV.US,D,20220909,000000,3.74,3.755,3.43,3.61,1204907,0
+ROIV.US,D,20220912,000000,3.63,3.88,3.57,3.82,830480,0
+ROIV.US,D,20220913,000000,3.75,3.81,3.67,3.77,521981,0
+ROIV.US,D,20220914,000000,3.81,3.85,3.67,3.68,1112142,0
+ROIV.US,D,20220915,000000,3.67,3.77,3.46,3.5,1077688,0
+ROIV.US,D,20220916,000000,3.42,3.43,3.15,3.25,2277867,0
+ROIV.US,D,20220919,000000,3.2,3.2925,3.1,3.26,628517,0
+ROIV.US,D,20220920,000000,3.17,3.29,3.15,3.26,448692,0
+ROIV.US,D,20220921,000000,3.29,3.305,3.17,3.18,595136,0
+ROIV.US,D,20220922,000000,3.16,3.19,2.995,3.06,604721,0
+ROIV.US,D,20220923,000000,3.01,3.085,2.87,2.99,871470,0
+ROIV.US,D,20220926,000000,2.98,3.12,2.92,2.95,415149,0
+ROIV.US,D,20220927,000000,2.97,3.11,2.97,3.11,464602,0
+ROIV.US,D,20220928,000000,3.11,3.36,3.11,3.33,610394,0
+ROIV.US,D,20220929,000000,3.28,3.28,3.14,3.17,677093,0
+ROIV.US,D,20220930,000000,3.14,3.335,3.14,3.22,796706,0
+ROIV.US,D,20221003,000000,3.18,3.39,3.18,3.36,486699,0
+ROIV.US,D,20221004,000000,3.36,3.66,3.36,3.64,818571,0
+ROIV.US,D,20221005,000000,3.57,4.07,3.57,4.06,2559947,0
+ROIV.US,D,20221006,000000,4.05,4.545,3.96,4.53,2318658,0
+ROIV.US,D,20221007,000000,4.48,4.6,4.335,4.4,1568884,0
+ROIV.US,D,20221010,000000,4.45,4.6,4.34,4.42,1088893,0
+ROIV.US,D,20221011,000000,4.42,4.44,4.11,4.32,1056756,0
+ROIV.US,D,20221012,000000,4.36,4.51,4.28,4.42,1769104,0
+ROIV.US,D,20221013,000000,4.29,4.61,4.23,4.6,660701,0
+ROIV.US,D,20221014,000000,4.63,4.63,4.385,4.58,950634,0
+ROIV.US,D,20221017,000000,4.75,4.75,4.305,4.46,843121,0
+ROIV.US,D,20221018,000000,4.55,4.63,4.455,4.53,1126377,0
+ROIV.US,D,20221019,000000,4.52,4.5399,4.24,4.27,593275,0
+ROIV.US,D,20221020,000000,4.27,4.55,4.21,4.35,538987,0
+ROIV.US,D,20221021,000000,4.32,4.45,4.195,4.44,583675,0
+ROIV.US,D,20221024,000000,4.47,4.475,4.1,4.45,1274683,0
+ROIV.US,D,20221025,000000,4.44,4.78,4.31,4.78,1782863,0
+ROIV.US,D,20221026,000000,4.69,4.85,4.64,4.84,2145167,0
+ROIV.US,D,20221027,000000,4.93,5.2,4.84,5.12,2258759,0
+ROIV.US,D,20221028,000000,5.1,5.305,5.07,5.25,1998890,0
+ROIV.US,D,20221031,000000,5.19,5.27,5.05,5.14,1604285,0
+ROIV.US,D,20221101,000000,5.19,5.37,5.13,5.3,1759690,0
+ROIV.US,D,20221102,000000,5.29,5.29,5.0311,5.11,1942843,0
+ROIV.US,D,20221103,000000,5.15,5.46,5.03,5.44,1813763,0
+ROIV.US,D,20221104,000000,5.57,5.57,5.25,5.5,2638375,0
+ROIV.US,D,20221107,000000,5.5,5.72,5.42,5.63,1356360,0
+ROIV.US,D,20221108,000000,5,5.37,4.82,5,3613200,0
+ROIV.US,D,20221109,000000,4.96,5.2,4.96,5.07,1144322,0
+ROIV.US,D,20221110,000000,5.1,5.26,5.075,5.18,1286546,0
+ROIV.US,D,20221111,000000,5.2,5.25,5.032,5.16,1206354,0
+ROIV.US,D,20221114,000000,5.47,5.525,5.22,5.29,2265517,0
+ROIV.US,D,20221115,000000,5.5,5.66,5.402,5.54,2349113,0
+ROIV.US,D,20221116,000000,5.51,5.63,5.15,5.23,1356152,0
+ROIV.US,D,20221117,000000,5.18,5.44,5.16,5.27,1357033,0
+ROIV.US,D,20221118,000000,5.3,5.37,4.94,5,1123133,0
+ROIV.US,D,20221121,000000,4.99,5.08,4.77,4.83,906887,0
+ROIV.US,D,20221122,000000,4.82,4.93,4.71,4.92,871757,0
+ROIV.US,D,20221123,000000,4.89,5.29,4.89,5.14,870495,0
+ROIV.US,D,20221125,000000,5.13,5.23,5.1,5.16,325547,0
+ROIV.US,D,20221128,000000,5.12,5.265,4.98,5.04,963706,0
+ROIV.US,D,20221129,000000,5.02,5.251,5.01,5.11,888507,0
+ROIV.US,D,20221130,000000,5.14,5.39,5.07,5.36,2421064,0
+ROIV.US,D,20221201,000000,5.75,5.92,5.24,5.8,3148784,0
+ROIV.US,D,20221202,000000,5.8,6.32,5.65,6.3,2618320,0
+ROIV.US,D,20221205,000000,6.42,6.47,6.04,6.18,1725816,0
+ROIV.US,D,20221206,000000,6.16,6.41,5.9853,6.33,1579530,0
+ROIV.US,D,20221207,000000,6.82,7,6.39,6.6,5392612,0
+ROIV.US,D,20221208,000000,6.62,7.01,6.5608,6.98,2410337,0
+ROIV.US,D,20221209,000000,6.84,7.11,6.83,7,2524360,0
+ROIV.US,D,20221212,000000,6.99,7.2,6.89,7.09,2223530,0
+ROIV.US,D,20221213,000000,7.25,7.31,6.93,6.96,1671427,0
+ROIV.US,D,20221214,000000,6.96,7.3,6.89,7.22,1994251,0
+ROIV.US,D,20221215,000000,7.24,7.345,7.18,7.24,2048701,0
+ROIV.US,D,20221216,000000,7.21,7.53,7.1405,7.32,7592087,0
+ROIV.US,D,20221219,000000,7.38,7.38,6.43,6.59,2244107,0
+ROIV.US,D,20221220,000000,6.47,7.16,6.47,7.09,1526764,0
+ROIV.US,D,20221221,000000,7.09,7.265,6.94,7.25,1793178,0
+ROIV.US,D,20221222,000000,7.19,7.25,6.99,7.2,1292570,0
+ROIV.US,D,20221223,000000,7.1,7.37,6.92,7.01,1710402,0
+ROIV.US,D,20221227,000000,7.05,7.77,7.05,7.55,2754568,0
+ROIV.US,D,20221228,000000,7.6,7.73,7.385,7.63,1178255,0
+ROIV.US,D,20221229,000000,7.71,7.97,7.53,7.88,1965016,0
+ROIV.US,D,20221230,000000,7.67,8.01,7.62,7.99,2192882,0
+ROIV.US,D,20230103,000000,8.08,8.1,7.11,7.15,2333925,0
+ROIV.US,D,20230104,000000,7.45,7.61,6.65,7.56,4089179,0
+ROIV.US,D,20230105,000000,7.71,8.24,7.55,8.14,3498874,0
+ROIV.US,D,20230106,000000,8.23,9.395,8.06,9.25,6983994,0
+ROIV.US,D,20230109,000000,9.26,9.57,9.25,9.42,3056516,0
+ROIV.US,D,20230110,000000,9.45,9.89,9.365,9.82,2063137,0
+ROIV.US,D,20230111,000000,9.77,9.92,9.255,9.67,3782861,0
+ROIV.US,D,20230112,000000,9.46,10,9.43,9.98,3059877,0
+ROIV.US,D,20230113,000000,9.95,9.97,9.55,9.87,2505572,0
+ROIV.US,D,20230117,000000,9.85,9.85,9.36,9.4,1503915,0
+ROIV.US,D,20230118,000000,9.42,9.585,9.14,9.3,1888643,0
+ROIV.US,D,20230119,000000,9.23,9.24,8.625,8.75,4206724,0
+ROIV.US,D,20230120,000000,8.76,8.89,8.65,8.78,2233853,0
+ROIV.US,D,20230123,000000,8.77,8.78,8.41,8.5,2997026,0
+ROIV.US,D,20230124,000000,8.665,8.77,8.22,8.61,2225184,0
+ROIV.US,D,20230125,000000,8.5,8.5,8.16,8.39,1398712,0
+ROIV.US,D,20230126,000000,8.62,8.62,8.31,8.37,1284933,0
+ROIV.US,D,20230127,000000,8.35,8.71,8.29,8.55,1378605,0
+ROIV.US,D,20230130,000000,8.51,8.52,8.23,8.26,1003628,0
+ROIV.US,D,20230131,000000,8.23,8.41,8.09,8.3,1461964,0
+ROIV.US,D,20230201,000000,8.33,8.64,8.25,8.54,1468527,0
+ROIV.US,D,20230202,000000,8.15,8.29,7.47,7.59,4590217,0
+ROIV.US,D,20230203,000000,7.87,8.275,7.715,7.8,9014505,0
+ROIV.US,D,20230206,000000,7.7,7.87,7.5,7.66,2232765,0
+ROIV.US,D,20230207,000000,7.69,7.95,7.595,7.79,2389040,0
+ROIV.US,D,20230208,000000,7.8,7.95,7.685,7.69,2160200,0
+ROIV.US,D,20230209,000000,7.76,7.94,7.68,7.76,1662639,0
+ROIV.US,D,20230210,000000,7.68,8.05,7.5,7.97,2680288,0
+ROIV.US,D,20230213,000000,7.54,8.35,7.51,8.11,2039255,0
+ROIV.US,D,20230214,000000,8.12,8.85,8.04,8.74,3301194,0
+ROIV.US,D,20230215,000000,8.83,8.965,8.515,8.9,1810857,0
+ROIV.US,D,20230216,000000,8.69,8.86,8.66,8.73,1681700,0
+ROIV.US,D,20230217,000000,8.65,8.7,8.51,8.62,1550060,0
+ROIV.US,D,20230221,000000,8.57,8.625,8.34,8.57,1562258,0
+ROIV.US,D,20230222,000000,8.49,8.79,8.16,8.19,2050137,0
+ROIV.US,D,20230223,000000,8.2,8.33,8.002,8.22,1992080,0
+ROIV.US,D,20230224,000000,8.07,8.24,7.685,7.73,3229671,0
+ROIV.US,D,20230227,000000,7.8,8.1691,7.745,8.04,1762205,0
+ROIV.US,D,20230228,000000,7.96,8.26,7.87,8.09,2542674,0
+ROIV.US,D,20230301,000000,8.08,8.33,7.84,7.92,2050504,0
+ROIV.US,D,20230302,000000,7.72,8.12,7.595,8.1,1932559,0
+ROIV.US,D,20230303,000000,8.19,8.19,7.89,8.05,1717515,0
+ROIV.US,D,20230306,000000,8,8.06,7.8,7.87,845244,0
+ROIV.US,D,20230307,000000,7.83,8.3,7.8,8.17,1185379,0
+ROIV.US,D,20230308,000000,8.14,8.27,8.055,8.24,1244436,0
+ROIV.US,D,20230309,000000,8.24,8.3,7.63,7.69,1071475,0
+ROIV.US,D,20230310,000000,7.64,7.96,7.5,7.65,2045003,0
+ROIV.US,D,20230313,000000,7.62,7.925,7.56,7.83,1825456,0
+ROIV.US,D,20230314,000000,7.85,7.98,7.8,7.96,1678149,0
+ROIV.US,D,20230315,000000,8.2,8.9364,7.8,8.59,6789168,0
+ROIV.US,D,20230316,000000,8.53,8.6,8.33,8.5,2046946,0
+ROIV.US,D,20230317,000000,8.49,8.84,8.425,8.7,11173643,0
+ROIV.US,D,20230320,000000,8.66,8.73,8.4,8.71,1673103,0
+ROIV.US,D,20230321,000000,8.2,8.2,7.48,7.64,8649024,0
+ROIV.US,D,20230322,000000,7.63,7.655,7.26,7.27,3836541,0
+ROIV.US,D,20230323,000000,7.28,7.315,6.585,6.99,9098444,0
+ROIV.US,D,20230324,000000,6.99,7.05,6.65,6.92,5361634,0
+ROIV.US,D,20230327,000000,6.995,7.25,6.92,7.18,3859643,0
+ROIV.US,D,20230328,000000,7.19,7.51,7.175,7.35,2364225,0
+ROIV.US,D,20230329,000000,7.35,7.73,7.19,7.69,2708107,0
+ROIV.US,D,20230330,000000,7.75,7.85,7.265,7.31,2154013,0
+ROIV.US,D,20230331,000000,7.32,7.5,7.271,7.38,3050265,0
+ROIV.US,D,20230403,000000,7.35,7.45,7.25,7.4,2382528,0
+ROIV.US,D,20230404,000000,7.42,7.485,7.01,7.09,2379657,0
+ROIV.US,D,20230405,000000,7.1,7.25,6.97,7.11,2371570,0
+ROIV.US,D,20230406,000000,7.11,7.41,7.07,7.38,1805847,0
+ROIV.US,D,20230410,000000,7.39,7.455,7.24,7.38,1665851,0
+ROIV.US,D,20230411,000000,7.37,7.545,7.36,7.43,1207268,0
+ROIV.US,D,20230412,000000,7.47,7.63,7.355,7.41,1244203,0
+ROIV.US,D,20230413,000000,7.42,7.755,7.42,7.6,2656328,0
+ROIV.US,D,20230414,000000,7.56,7.56,7.01,7.11,1814003,0
+ROIV.US,D,20230417,000000,7.84,8.58,7.6,8.52,13555845,0
+ROIV.US,D,20230418,000000,8.49,8.95,8.15,8.87,6509349,0
+ROIV.US,D,20230419,000000,8.9,8.97,8.47,8.8,3051354,0
+ROIV.US,D,20230420,000000,8.75,8.94,8.55,8.8,2768567,0
+ROIV.US,D,20230421,000000,8.85,8.98,8.595,8.96,2596503,0
+ROIV.US,D,20230424,000000,8.98,8.99,8.73,8.87,1609923,0
+ROIV.US,D,20230425,000000,8.7,8.9,8.6,8.74,1798227,0
+ROIV.US,D,20230426,000000,8.84,8.87,8.57,8.64,2050153,0
+ROIV.US,D,20230427,000000,8.66,8.66,8.405,8.43,2401115,0
+ROIV.US,D,20230428,000000,8.34,8.615,8.26,8.55,1765619,0
+ROIV.US,D,20230501,000000,8.55,8.72,8.43,8.62,1661757,0
+ROIV.US,D,20230502,000000,8.45,8.61,8.07,8.21,2951207,0
+ROIV.US,D,20230503,000000,8.24,8.55,8.06,8.44,3155840,0
+ROIV.US,D,20230504,000000,8.42,8.495,8.06,8.4,3414544,0
+ROIV.US,D,20230505,000000,8.39,8.8,8.39,8.62,2497648,0
+ROIV.US,D,20230508,000000,8.65,9,8.45,8.96,3870007,0
+ROIV.US,D,20230509,000000,8.98,9.5,8.79,9.37,5608792,0
+ROIV.US,D,20230510,000000,9.39,9.4884,9.09,9.23,2943102,0
+ROIV.US,D,20230511,000000,9.24,9.24,8.8,9.05,2686819,0
+ROIV.US,D,20230512,000000,9.1,9.18,9.02,9.11,1302804,0
+ROIV.US,D,20230515,000000,9.11,9.268,8.72,9.15,1999215,0
+ROIV.US,D,20230516,000000,9.23,9.23,8.53,8.74,2663014,0
+ROIV.US,D,20230517,000000,8.81,9.09,8.73,9.04,2656020,0
+ROIV.US,D,20230518,000000,9.2,9.375,8.95,9.09,2846945,0
+ROIV.US,D,20230519,000000,9.15,9.325,9.11,9.32,1856814,0
+ROIV.US,D,20230522,000000,9.25,9.7,9.23,9.66,2757556,0
+ROIV.US,D,20230523,000000,9.66,9.85,9.33,9.39,2864068,0
+ROIV.US,D,20230524,000000,9.32,9.33,9.05,9.22,1897930,0
+ROIV.US,D,20230525,000000,9.26,9.33,8.9615,9.23,1965762,0
+ROIV.US,D,20230526,000000,9.22,9.35,9.16,9.31,1922880,0
+ROIV.US,D,20230530,000000,9.25,9.48,9.01,9.07,1471050,0
+ROIV.US,D,20230531,000000,9.08,9.36,8.95,9.09,4534242,0
+ROIV.US,D,20230601,000000,9.03,9.39,8.89,9.35,2789979,0
+ROIV.US,D,20230602,000000,9.42,9.46,9.305,9.44,1659903,0
+ROIV.US,D,20230605,000000,9.435,9.485,9.23,9.42,1563536,0
+ROIV.US,D,20230606,000000,9.49,9.84,9.35,9.75,3718894,0
+ROIV.US,D,20230607,000000,9.8,9.85,9.64,9.75,3919381,0
+ROIV.US,D,20230608,000000,9.65,9.73,8.76,9.58,4971470,0
+ROIV.US,D,20230609,000000,9.63,10.12,9.5,10.03,6170133,0
+ROIV.US,D,20230612,000000,10.05,10.08,9.3,9.42,3531823,0
+ROIV.US,D,20230613,000000,9.45,9.805,9.4,9.78,2279539,0
+ROIV.US,D,20230614,000000,9.8,9.83,9.48,9.71,1820771,0
+ROIV.US,D,20230615,000000,9.63,9.93,9.53,9.92,1734414,0
+ROIV.US,D,20230616,000000,10,10.04,9.54,9.65,5959543,0
+ROIV.US,D,20230620,000000,9.52,9.83,9.42,9.79,3088302,0
+ROIV.US,D,20230621,000000,9.75,9.76,9.3006,9.53,3630802,0
+ROIV.US,D,20230622,000000,10.05,10.83,9.78,9.97,24508581,0
+ROIV.US,D,20230623,000000,10,10.27,9.73,9.8,23965621,0
+ROIV.US,D,20230626,000000,9.515,9.72,9.06,9.18,6946411,0
+ROIV.US,D,20230627,000000,9.15,9.19,8.41,9.05,10414705,0
+ROIV.US,D,20230628,000000,9.18,10.11,8.83,10.07,9533394,0
+ROIV.US,D,20230629,000000,10.155,10.51,9.78,9.9,5779321,0
+ROIV.US,D,20230630,000000,9.99,10.165,9.78,10.08,4022551,0
+ROIV.US,D,20230703,000000,10.11,10.195,9.69,9.76,2012354,0
+ROIV.US,D,20230705,000000,9.84,10.75,9.77,10.63,10437929,0
+ROIV.US,D,20230706,000000,10.575,11.69,9.97,10.65,16231802,0
+ROIV.US,D,20230707,000000,10.7,11,10.41,10.8,7236250,0
+ROIV.US,D,20230710,000000,10.83,11.23,10.625,11.08,5925638,0
+ROIV.US,D,20230711,000000,11.12,11.19,10.88,11.09,3924376,0
+ROIV.US,D,20230712,000000,11.28,11.485,11.11,11.42,5557413,0
+ROIV.US,D,20230713,000000,11.54,11.7,11.3,11.6,9137463,0
+ROIV.US,D,20230714,000000,11.99,12,11.59,11.67,11698987,0
+ROIV.US,D,20230717,000000,11.8,11.95,11.51,11.8,5846605,0
+ROIV.US,D,20230718,000000,11.91,12.005,11.72,11.81,4330633,0
+ROIV.US,D,20230719,000000,11.82,11.97,11.48,11.54,3071747,0
+ROIV.US,D,20230720,000000,11.5,11.56,11.11,11.13,4217850,0
+ROIV.US,D,20230721,000000,11.15,11.265,10.97,11.09,3220784,0
+ROIV.US,D,20230724,000000,11.01,11.08,10.565,10.73,4144550,0
+ROIV.US,D,20230725,000000,10.69,10.91,10.615,10.73,2211594,0
+ROIV.US,D,20230726,000000,10.75,10.99,10.73,10.93,2142107,0
+ROIV.US,D,20230727,000000,11.12,11.135,10.73,10.8,1934438,0
+ROIV.US,D,20230728,000000,10.77,11.73,10.77,11.66,3308672,0
+ROIV.US,D,20230731,000000,11.78,11.99,11.645,11.98,3098146,0
+ROIV.US,D,20230801,000000,11.86,12,11.78,11.93,1707595,0
+ROIV.US,D,20230802,000000,11.79,11.92,11.74,11.81,2045936,0
+ROIV.US,D,20230803,000000,11.75,12,11.49,11.5,3473808,0
+ROIV.US,D,20230804,000000,11.53,11.71,11.41,11.59,1921698,0
+ROIV.US,D,20230807,000000,11.76,11.76,11.2,11.24,5119396,0
+ROIV.US,D,20230808,000000,11.18,11.67,11.101,11.39,2895558,0
+ROIV.US,D,20230809,000000,11.33,11.44,11.25,11.28,2632342,0
+ROIV.US,D,20230810,000000,11.3,11.465,11.2,11.39,2684203,0
+ROIV.US,D,20230811,000000,11.25,11.69,11.25,11.57,4709368,0
+ROIV.US,D,20230814,000000,11.55,11.96,10.95,11.71,3652459,0
+ROIV.US,D,20230815,000000,11.72,11.75,10.865,10.97,4461967,0
+ROIV.US,D,20230816,000000,10.93,11.01,10.61,10.81,4854855,0
+ROIV.US,D,20230817,000000,10.78,10.78,10.32,10.47,4507143,0
+ROIV.US,D,20230818,000000,10.37,11,10.24,10.87,3958193,0
+ROIV.US,D,20230821,000000,10.72,11.04,10.48,10.96,4985552,0
+ROIV.US,D,20230822,000000,10.99,11.19,10.82,11.15,2890422,0
+ROIV.US,D,20230823,000000,11.23,11.805,11.23,11.71,4385317,0
+ROIV.US,D,20230824,000000,11.74,11.74,11.1,11.11,2247013,0
+ROIV.US,D,20230825,000000,11.14,11.31,11.025,11.14,1706666,0
+ROIV.US,D,20230828,000000,11.18,11.39,11.08,11.29,2219853,0
+ROIV.US,D,20230829,000000,11.19,11.37,11,11.25,1755700,0
+ROIV.US,D,20230830,000000,11.28,11.74,11.24,11.58,2613747,0
+ROIV.US,D,20230831,000000,11.58,11.8,11.51,11.57,3799479,0
+ROIV.US,D,20230901,000000,11.65,11.935,11.46,11.68,3710503,0
+ROIV.US,D,20230905,000000,11.63,12.01,11.5846,11.75,3887397,0
+ROIV.US,D,20230906,000000,11.72,11.87,11.455,11.79,2246957,0
+ROIV.US,D,20230907,000000,11.59,11.82,11.47,11.7,3026264,0
+ROIV.US,D,20230908,000000,11.73,12.62,11.73,12.6,10034057,0
+ROIV.US,D,20230911,000000,12.65,12.84,11.3122,11.51,6629084,0
+ROIV.US,D,20230912,000000,11.39,11.675,11.16,11.22,3642971,0
+ROIV.US,D,20230913,000000,11.11,11.39,11.1,11.16,2555435,0
+ROIV.US,D,20230914,000000,11.21,11.66,11.09,11.49,2092290,0
+ROIV.US,D,20230915,000000,11.49,11.57,11.22,11.29,22401008,0
+ROIV.US,D,20230918,000000,11.17,11.4,11.0075,11.12,3432687,0
+ROIV.US,D,20230919,000000,11.12,11.12,10.64,10.8,3108000,0
+ROIV.US,D,20230920,000000,10.66,10.79,10.29,10.33,3147399,0
+ROIV.US,D,20230921,000000,10.23,10.34,9.96,10.22,3302479,0
+ROIV.US,D,20230922,000000,10.35,10.435,10.06,10.33,4723452,0
+ROIV.US,D,20230925,000000,10.16,10.3,9.87,10.21,2211415,0
+ROIV.US,D,20230926,000000,11.8,12.83,11.75,12.41,22066620,0
+ROIV.US,D,20230927,000000,12.77,13.23,12.6,13.19,16476065,0
+ROIV.US,D,20230928,000000,13.2,13.24,12.245,12.55,8332795,0
+ROIV.US,D,20230929,000000,11.87,12,11.51,11.68,17250635,0
+ROIV.US,D,20231002,000000,11.56,11.65,10.34,10.515,12262921,0
+ROIV.US,D,20231003,000000,10.41,10.53,9.865,10.42,11808488,0
+ROIV.US,D,20231004,000000,10.39,10.41,9.89,9.93,11206214,0
+ROIV.US,D,20231005,000000,9.82,10.44,9.79,10.43,8426695,0
+ROIV.US,D,20231006,000000,10.29,10.91,10.29,10.8,4707660,0
+ROIV.US,D,20231009,000000,10.68,10.84,10.29,10.63,4459890,0
+ROIV.US,D,20231010,000000,10.57,10.87,10.38,10.7,3736862,0
+ROIV.US,D,20231011,000000,10.7,10.82,10.12,10.14,2837015,0
+ROIV.US,D,20231012,000000,10.11,10.17,9.72,9.9,4418241,0
+ROIV.US,D,20231013,000000,10.01,10.1506,9.75,10.08,3104298,0
+ROIV.US,D,20231016,000000,10.14,10.39,9.91,10.19,3382750,0
+ROIV.US,D,20231017,000000,10.3,10.49,10.11,10.19,3105379,0
+ROIV.US,D,20231018,000000,10.18,10.18,9.78,9.87,2330885,0
+ROIV.US,D,20231019,000000,9.88,10.035,9.515,9.77,4183904,0
+ROIV.US,D,20231020,000000,9.77,9.92,9.565,9.66,2712875,0
+ROIV.US,D,20231023,000000,10.03,10.03,8.57,8.595,40653686,0
+ROIV.US,D,20231024,000000,8.63,9.03,8.55,8.72,11636779,0
+ROIV.US,D,20231025,000000,8.65,8.82,8.38,8.54,11011923,0
+ROIV.US,D,20231026,000000,8.59,8.69,8.39,8.45,7515506,0
+ROIV.US,D,20231027,000000,8.49,8.57,8.245,8.38,8752322,0
+ROIV.US,D,20231030,000000,8.39,8.58,8.34,8.45,4998578,0
+ROIV.US,D,20231031,000000,8.35,8.725,8.29,8.64,7497269,0
+ROIV.US,D,20231101,000000,8.6,9.16,8.485,9.06,9284481,0
+ROIV.US,D,20231102,000000,9.2,9.2,8.96,9.06,4121628,0
+ROIV.US,D,20231103,000000,9.15,9.49,9.07,9.28,3191035,0
+ROIV.US,D,20231106,000000,9.37,9.38,8.815,8.89,6884601,0
+ROIV.US,D,20231107,000000,8.94,9.18,8.8,9.09,4423274,0
+ROIV.US,D,20231108,000000,9.11,9.11,8.725,8.98,3959365,0
+ROIV.US,D,20231109,000000,9.01,9.08,8.51,8.55,5398536,0
+ROIV.US,D,20231110,000000,8.6,8.84,8.59,8.81,3164623,0
+ROIV.US,D,20231113,000000,8.64,9.14,8.465,9.05,4145071,0
+ROIV.US,D,20231114,000000,9.4,9.6,9.16,9.3,4994688,0
+ROIV.US,D,20231115,000000,9.25,9.52,9.04,9.07,4522798,0
+ROIV.US,D,20231116,000000,9.05,9.14,8.925,9.02,6232459,0
+ROIV.US,D,20231117,000000,9.03,9.085,8.835,8.97,5537661,0
+ROIV.US,D,20231120,000000,8.91,9.05,8.77,8.8,3224767,0
+ROIV.US,D,20231121,000000,8.75,8.81,8.56,8.64,3803223,0
+ROIV.US,D,20231122,000000,8.7,9.05,8.645,9,4895883,0
+ROIV.US,D,20231124,000000,9.03,9.28,9,9.13,2012760,0
+ROIV.US,D,20231127,000000,8.83,9.125,8.611,9.1,7194124,0
+ROIV.US,D,20231128,000000,9.09,9.15,8.87,9.09,7078584,0
+ROIV.US,D,20231129,000000,9.13,9.56,9.13,9.41,5063685,0
+ROIV.US,D,20231130,000000,9.49,9.835,9.44,9.56,8367492,0
+ROIV.US,D,20231201,000000,9.57,9.87,9.34,9.85,4612308,0
+ROIV.US,D,20231204,000000,9.8,10.01,9.7,9.94,4617943,0
+ROIV.US,D,20231205,000000,9.85,9.97,9.64,9.82,3055406,0
+ROIV.US,D,20231206,000000,9.96,10.045,9.735,9.8,4585911,0
+ROIV.US,D,20231207,000000,9.78,9.89,9.7,9.75,4469839,0
+ROIV.US,D,20231208,000000,9.74,9.84,9.48,9.83,4957546,0
+ROIV.US,D,20231211,000000,9.73,9.965,9.685,9.93,3382859,0
+ROIV.US,D,20231212,000000,10,10.41,9.82,10.35,5696970,0
+ROIV.US,D,20231213,000000,10.38,10.905,10.295,10.81,5648592,0
+ROIV.US,D,20231214,000000,11.05,11.19,10.7,11.13,7225928,0
+ROIV.US,D,20231215,000000,11.19,11.34,11.04,11.16,9135900,0
+ROIV.US,D,20231218,000000,11.11,11.265,10.87,10.91,3894897,0
+ROIV.US,D,20231219,000000,11.01,11.13,10.78,10.8,4590685,0
+ROIV.US,D,20231220,000000,10.3,10.505,9.94,9.96,7879729,0
+ROIV.US,D,20231221,000000,10.41,10.62,10.3275,10.54,8185548,0
+ROIV.US,D,20231222,000000,10.59,11.04,10.59,10.89,4579784,0
+ROIV.US,D,20231226,000000,11,11.5,10.98,11.47,8764483,0
+ROIV.US,D,20231227,000000,11.6,11.78,11.385,11.58,4583013,0
+ROIV.US,D,20231228,000000,11.61,11.645,11.21,11.37,4722282,0
+ROIV.US,D,20231229,000000,11.37,11.39,11.07,11.23,4193354,0
+ROIV.US,D,20240102,000000,11.22,11.49,11.05,11.35,3727228,0
+ROIV.US,D,20240103,000000,11.21,11.23,10.8,10.86,3748671,0
+ROIV.US,D,20240104,000000,10.86,10.99,10.725,10.82,5416243,0
+ROIV.US,D,20240105,000000,11,11.56,10.97,11.27,7796733,0
+ROIV.US,D,20240108,000000,11.1,11.45,10.84,11.44,5283735,0
+ROIV.US,D,20240109,000000,11.35,11.71,11.225,11.35,6013065,0
+ROIV.US,D,20240110,000000,11.495,11.53,10.93,11.17,4600669,0
+ROIV.US,D,20240111,000000,11.03,11.225,10.84,10.99,3944182,0
+ROIV.US,D,20240112,000000,11.03,11.305,10.955,11.06,2331151,0
+ROIV.US,D,20240116,000000,11.08,11.19,10.83,10.86,3325173,0
+ROIV.US,D,20240117,000000,10.69,10.97,10.57,10.76,5595446,0
+ROIV.US,D,20240118,000000,10.85,10.85,10.36,10.51,4342511,0
+ROIV.US,D,20240119,000000,10.48,10.49,10.25,10.35,3933213,0
+ROIV.US,D,20240122,000000,10.39,10.65,10.19,10.35,4885338,0
+ROIV.US,D,20240123,000000,10.31,10.59,10.305,10.45,4795738,0
+ROIV.US,D,20240124,000000,10.47,10.595,10.38,10.4,2798511,0
+ROIV.US,D,20240125,000000,10.46,10.6275,10.38,10.52,2640476,0
+ROIV.US,D,20240126,000000,10.54,10.65,10.345,10.37,4582780,0
+ROIV.US,D,20240129,000000,10.33,10.43,10,10.32,26870594,0
+ROIV.US,D,20240130,000000,10.3,10.3,9.995,10.22,9993523,0
+ROIV.US,D,20240131,000000,10.3,10.4,10,10,4852389,0
+ROIV.US,D,20240201,000000,10.06,10.38,9.92,10.05,5347823,0
+ROIV.US,D,20240202,000000,9.95,10.0785,9.82,9.89,2741160,0
+ROIV.US,D,20240205,000000,9.77,10.06,9.69,10.02,3770886,0
+ROIV.US,D,20240206,000000,10.03,10.315,9.97,10.3,3480971,0
+ROIV.US,D,20240207,000000,10.35,10.48,10.26,10.39,4638190,0
+ROIV.US,D,20240208,000000,10.42,10.615,10.305,10.57,7159741,0
+ROIV.US,D,20240209,000000,10.84,11.12,10.691,10.81,4607863,0
+ROIV.US,D,20240212,000000,10.79,10.9,10.665,10.87,6798373,0
+ROIV.US,D,20240213,000000,10.87,11.02,10.54,10.8,6202394,0
+ROIV.US,D,20240214,000000,10.8,11.36,10.8,11.32,6365636,0
+ROIV.US,D,20240215,000000,11.61,11.68,11.31,11.45,6596877,0
+ROIV.US,D,20240216,000000,11.285,11.61,11.28,11.59,4367942,0
+ROIV.US,D,20240220,000000,11.65,11.729,11.465,11.54,4315239,0
+ROIV.US,D,20240221,000000,11.45,11.59,11.315,11.54,3735598,0
+ROIV.US,D,20240222,000000,11.61,11.67,11.33,11.36,5079644,0
+ROIV.US,D,20240223,000000,11.36,11.68,11.28,11.6,3398947,0
+ROIV.US,D,20240226,000000,11.59,11.88,11.56,11.7,4608707,0
+ROIV.US,D,20240227,000000,11.66,11.81,11.565,11.8,4273401,0
+ROIV.US,D,20240228,000000,11.71,11.77,11.54,11.71,3740699,0
+ROIV.US,D,20240229,000000,11.85,11.89,11.33,11.44,5232815,0
+ROIV.US,D,20240301,000000,11.5,11.88,11.5,11.77,5135952,0
+ROIV.US,D,20240304,000000,11.88,12,11.42,11.48,4954627,0
+ROIV.US,D,20240305,000000,11.46,11.7,11.45,11.6,4222541,0
+ROIV.US,D,20240306,000000,11.77,11.8,11.52,11.57,3689924,0
+ROIV.US,D,20240307,000000,11.6,11.61,11,11.15,7051682,0
+ROIV.US,D,20240308,000000,11.21,11.23,10.62,10.68,7870291,0
+ROIV.US,D,20240311,000000,10.61,10.78,10.405,10.44,5756633,0
+ROIV.US,D,20240312,000000,10.44,10.515,10.23,10.29,5725399,0
+ROIV.US,D,20240313,000000,10.33,10.65,10.21,10.62,6203018,0
+ROIV.US,D,20240314,000000,10.56,10.63,10.095,10.23,5556564,0
+ROIV.US,D,20240315,000000,10.2,10.33,10.02,10.14,7649763,0
+ROIV.US,D,20240318,000000,10.15,10.21,9.845,9.87,5772759,0
+ROIV.US,D,20240319,000000,9.83,10.115,9.76,9.93,4149648,0
+ROIV.US,D,20240320,000000,9.87,10.07,9.8,10.01,3876654,0
+ROIV.US,D,20240321,000000,10.48,10.48,10.18,10.26,6341884,0
+ROIV.US,D,20240322,000000,10.23,10.32,10.09,10.15,3863708,0
+ROIV.US,D,20240325,000000,10.16,10.31,9.93,9.95,4161536,0
+ROIV.US,D,20240326,000000,10,10.12,9.98,10.08,4890707,0
+ROIV.US,D,20240327,000000,10.72,11.185,10.51,10.84,29371897,0
+ROIV.US,D,20240328,000000,10.81,10.93,10.37,10.54,65648430,0
+ROIV.US,D,20240401,000000,10.52,10.52,10.15,10.43,10377909,0
+ROIV.US,D,20240402,000000,10.93,11.26,10.55,10.92,20343128,0
+ROIV.US,D,20240403,000000,10.92,11.55,10.645,11.51,21766491,0
+ROIV.US,D,20240404,000000,11.67,11.69,11.39,11.51,9861099,0
+ROIV.US,D,20240405,000000,11.4,11.78,11.28,11.74,5855121,0
+ROIV.US,D,20240408,000000,11.8,11.8,11.46,11.63,3589845,0
+ROIV.US,D,20240409,000000,11.65,11.66,11.1811,11.41,6693438,0
+ROIV.US,D,20240410,000000,11.19,11.27,11.072,11.2,5210128,0
+ROIV.US,D,20240411,000000,11.24,11.32,11.03,11.17,3439453,0
+ROIV.US,D,20240412,000000,11.1,11.127,10.83,10.94,6347143,0
+ROIV.US,D,20240415,000000,10.98,11.045,10.81,10.84,5009268,0
+ROIV.US,D,20240416,000000,10.77,10.915,10.635,10.71,4731756,0
+ROIV.US,D,20240417,000000,10.76,10.8,10.42,10.44,4076241,0
+ROIV.US,D,20240418,000000,10.4,10.5,10.325,10.36,3419753,0
+ROIV.US,D,20240419,000000,10.3,10.48,10.265,10.46,4664222,0
+ROIV.US,D,20240422,000000,10.52,10.815,10.3608,10.6,5323946,0
+ROIV.US,D,20240423,000000,10.65,11.05,10.605,10.94,4978898,0
+ROIV.US,D,20240424,000000,10.93,11.05,10.785,10.9,2837387,0
+ROIV.US,D,20240425,000000,10.78,10.91,10.514,10.88,3719731,0
+ROIV.US,D,20240426,000000,10.95,11.11,10.875,11.03,3109700,0
+ROIV.US,D,20240429,000000,11,11.28,10.99,11.13,5224715,0
+ROIV.US,D,20240430,000000,11.03,11.14,10.89,10.9,4553208,0
+ROIV.US,D,20240501,000000,11,11.345,10.9,11.21,5558234,0
+ROIV.US,D,20240502,000000,11.34,11.35,11.142,11.24,3331130,0
+ROIV.US,D,20240503,000000,11.48,11.5,11.28,11.39,3693343,0
+ROIV.US,D,20240506,000000,11.46,11.64,11.37,11.6,3445432,0
+ROIV.US,D,20240507,000000,11.63,11.63,11.37,11.38,3753769,0
+ROIV.US,D,20240508,000000,11.275,11.31,10.985,11.21,5092520,0
+ROIV.US,D,20240509,000000,11.23,11.28,11.055,11.25,3958851,0
+ROIV.US,D,20240510,000000,11.38,11.48,11.12,11.13,2569934,0
+ROIV.US,D,20240513,000000,11.11,11.25,11.1,11.18,2272515,0
+ROIV.US,D,20240514,000000,11.27,11.35,11.14,11.33,2638766,0
+ROIV.US,D,20240515,000000,11.53,11.65,11.46,11.5,2900374,0
+ROIV.US,D,20240516,000000,11.48,11.48,11.335,11.41,3057456,0
+ROIV.US,D,20240517,000000,11.4,11.45,10.91,11.23,3949640,0
+ROIV.US,D,20240520,000000,11.23,11.39,11.2,11.37,3482918,0
+ROIV.US,D,20240521,000000,11.31,11.405,11.14,11.23,2355574,0
+ROIV.US,D,20240522,000000,11.2,11.485,11.18,11.29,4723481,0
+ROIV.US,D,20240523,000000,11.29,11.29,10.86,10.94,5585411,0
+ROIV.US,D,20240524,000000,10.94,11.08,10.9,10.98,3926021,0
+ROIV.US,D,20240528,000000,11.03,11.15,10.75,10.83,4737107,0
+ROIV.US,D,20240529,000000,11.12,11.16,10.71,10.73,9580882,0
+ROIV.US,D,20240530,000000,11.19,11.19,10.255,10.39,10942784,0
+ROIV.US,D,20240531,000000,10.5,10.55,10.195,10.36,8499609,0
+ROIV.US,D,20240603,000000,10.4,10.915,10.32,10.86,6031864,0
+ROIV.US,D,20240604,000000,10.88,11.0025,10.71,10.73,4671896,0
+ROIV.US,D,20240605,000000,10.73,10.945,10.63,10.88,3029522,0
+ROIV.US,D,20240606,000000,10.86,10.9,10.52,10.62,3662214,0
+ROIV.US,D,20240607,000000,10.53,10.635,10.36,10.47,4694549,0
+ROIV.US,D,20240610,000000,10.33,10.6,10.25,10.58,5049981,0
+ROIV.US,D,20240611,000000,10.48,10.67,10.4,10.57,3654654,0
+ROIV.US,D,20240612,000000,10.86,10.93,10.71,10.83,4458420,0
+ROIV.US,D,20240613,000000,10.76,10.92,10.705,10.81,2893789,0
+ROIV.US,D,20240614,000000,10.71,10.775,10.585,10.69,2802689,0
+ROIV.US,D,20240617,000000,10.64,10.815,10.6,10.72,2693939,0
+ROIV.US,D,20240618,000000,10.74,10.865,10.68,10.84,3955265,0
+ROIV.US,D,20240620,000000,10.8,10.895,10.74,10.8,5166466,0
+ROIV.US,D,20240621,000000,10.9,10.92,10.57,10.69,19405106,0
+ROIV.US,D,20240624,000000,10.71,10.99,10.7,10.91,10111365,0
+ROIV.US,D,20240625,000000,10.87,11.02,10.73,10.83,4397449,0
+ROIV.US,D,20240626,000000,10.76,10.82,10.54,10.57,3249961,0
+ROIV.US,D,20240627,000000,10.53,10.62,10.405,10.57,4480328,0
+ROIV.US,D,20240628,000000,10.575,10.75,10.44,10.57,11362892,0
+ROIV.US,D,20240701,000000,10.5,10.89,10.5,10.83,4128756,0
+ROIV.US,D,20240702,000000,10.83,10.83,10.475,10.56,4543520,0
+ROIV.US,D,20240703,000000,10.66,10.68,10.45,10.48,2350616,0
+ROIV.US,D,20240705,000000,10.48,10.67,10.33,10.65,4281727,0
+ROIV.US,D,20240708,000000,10.71,10.88,10.61,10.72,4748734,0
+ROIV.US,D,20240709,000000,10.68,10.85,10.65,10.83,4661295,0
+ROIV.US,D,20240710,000000,10.87,11.26,10.87,11.25,7284300,0
+ROIV.US,D,20240711,000000,11.45,11.525,11.19,11.24,6692419,0
+ROIV.US,D,20240712,000000,11.29,11.37,11.11,11.35,5101953,0
+ROIV.US,D,20240715,000000,11.35,11.57,11.31,11.5,6986169,0
+ROIV.US,D,20240716,000000,11.47,11.72,11.45,11.61,5669938,0
+ROIV.US,D,20240717,000000,11.51,11.59,11.13,11.25,4400055,0
+ROIV.US,D,20240718,000000,11.29,11.3988,11.075,11.11,6018488,0
+ROIV.US,D,20240719,000000,11.08,11.1,10.92,11,4046122,0
+ROIV.US,D,20240722,000000,11.02,11.17,10.935,11.13,2973653,0
+ROIV.US,D,20240723,000000,11.1,11.18,11,11.01,2693754,0
+ROIV.US,D,20240724,000000,10.93,11.01,10.75,10.75,3777780,0
+ROIV.US,D,20240725,000000,10.75,10.87,10.67,10.74,3699976,0
+ROIV.US,D,20240726,000000,10.77,11.07,10.76,10.8,3579769,0
+ROIV.US,D,20240729,000000,10.8,10.81,10.53,10.68,4751393,0
+ROIV.US,D,20240730,000000,10.68,10.83,10.55,10.67,3230302,0
+ROIV.US,D,20240731,000000,10.76,11,10.65,10.85,3655258,0
+ROIV.US,D,20240801,000000,10.83,10.94,10.6,10.62,3476120,0
+ROIV.US,D,20240802,000000,10.47,10.57,10.28,10.51,3760085,0
+ROIV.US,D,20240805,000000,10.04,10.45,10,10.3,5506280,0
+ROIV.US,D,20240806,000000,10.37,10.48,10.18,10.33,4029003,0
+ROIV.US,D,20240807,000000,10.48,10.49,10.17,10.17,3997449,0
+ROIV.US,D,20240808,000000,10.6,10.935,10.045,10.85,6590711,0
+ROIV.US,D,20240809,000000,10.85,11.24,10.85,11.12,4552961,0
+ROIV.US,D,20240812,000000,11.15,11.19,10.84,11.18,3923674,0
+ROIV.US,D,20240813,000000,11.21,11.4,11.11,11.36,6042887,0
+ROIV.US,D,20240814,000000,11.38,11.53,11.21,11.43,4500403,0
+ROIV.US,D,20240815,000000,11.5,11.54,11.24,11.31,3531790,0
+ROIV.US,D,20240816,000000,11.27,11.35,11.12,11.19,3011165,0
+ROIV.US,D,20240819,000000,11.2,11.545,11.17,11.49,3818797,0
+ROIV.US,D,20240820,000000,11.47,11.54,11.41,11.48,4323701,0
+ROIV.US,D,20240821,000000,11.46,11.86,11.45,11.79,5242400,0
+ROIV.US,D,20240822,000000,11.85,11.85,11.595,11.68,3294002,0
+ROIV.US,D,20240823,000000,11.77,11.89,11.61,11.88,2831065,0
+ROIV.US,D,20240826,000000,11.89,11.93,11.74,11.78,2703061,0
+ROIV.US,D,20240827,000000,11.77,11.85,11.67,11.85,1977616,0
+ROIV.US,D,20240828,000000,11.79,12.1,11.76,12,4880013,0
+ROIV.US,D,20240829,000000,12.04,12.25,11.92,12.02,3426325,0
+ROIV.US,D,20240830,000000,12.21,12.285,11.98,12.23,5081470,0
+ROIV.US,D,20240903,000000,12.23,12.5968,11.77,11.77,5152828,0
+ROIV.US,D,20240904,000000,11.69,11.87,11.4996,11.75,4030374,0
+ROIV.US,D,20240905,000000,11.81,12.2,11.7694,12.19,5749316,0
+ROIV.US,D,20240906,000000,12.18,12.42,11.99,12.3,5071029,0
+ROIV.US,D,20240909,000000,12.44,13.055,12.44,12.5,15972536,0
+ROIV.US,D,20240910,000000,12.51,12.77,12.155,12.19,7547811,0
+ROIV.US,D,20240911,000000,12.27,12.5799,12.21,12.38,5266455,0
+ROIV.US,D,20240912,000000,12.34,12.39,12.11,12.12,4060020,0
+ROIV.US,D,20240913,000000,12.15,12.27,11.91,11.94,6439517,0
+ROIV.US,D,20240916,000000,11.95,12.11,11.805,12.04,5520891,0
+ROIV.US,D,20240917,000000,12.1,12.24,11.88,12.05,5354172,0
+ROIV.US,D,20240918,000000,12.3,12.38,11.925,12,14962016,0
+ROIV.US,D,20240919,000000,12.03,12.17,11.775,11.92,14398953,0
+ROIV.US,D,20240920,000000,11.89,12.04,11.78,11.97,36823348,0
+ROIV.US,D,20240923,000000,11.91,12.005,11.785,11.9,17517135,0
+ROIV.US,D,20240924,000000,11.87,11.895,11.45,11.69,20027554,0
+ROIV.US,D,20240925,000000,11.63,11.855,11.58,11.77,9373512,0
+ROIV.US,D,20240926,000000,11.8,11.93,11.5,11.57,8468680,0
+ROIV.US,D,20240927,000000,11.56,11.66,11.42,11.48,5222341,0
+ROIV.US,D,20240930,000000,11.41,11.56,11.36,11.54,5654403,0
+ROIV.US,D,20241001,000000,11.52,11.6,11.325,11.37,5762293,0
+ROIV.US,D,20241002,000000,11.37,11.41,11.18,11.28,5736489,0
+ROIV.US,D,20241003,000000,11.23,11.36,11.14,11.21,4386047,0
+ROIV.US,D,20241004,000000,11.26,11.4,11.25,11.38,4863444,0
+ROIV.US,D,20241007,000000,11.38,11.468,11.17,11.21,4727727,0
+ROIV.US,D,20241008,000000,11.25,11.355,11.19,11.28,4036394,0
+ROIV.US,D,20241009,000000,11.28,11.52,11.16,11.51,3721286,0
+ROIV.US,D,20241010,000000,11.47,11.89,11.42,11.87,4821359,0
+ROIV.US,D,20241011,000000,11.92,12.01,11.8,11.9,5523163,0
+ROIV.US,D,20241014,000000,11.87,11.88,11.71,11.84,2803909,0
+ROIV.US,D,20241015,000000,11.86,11.94,11.75,11.88,3903194,0
+ROIV.US,D,20241016,000000,11.88,12.055,11.87,11.97,3913120,0
+ROIV.US,D,20241017,000000,12.02,12.08,11.87,11.91,3274021,0
+ROIV.US,D,20241018,000000,11.9,11.93,11.82,11.92,2998860,0
+ROIV.US,D,20241021,000000,11.89,11.92,11.56,11.62,4034368,0
+ROIV.US,D,20241022,000000,11.5,11.745,11.5,11.73,2506234,0
+ROIV.US,D,20241023,000000,11.67,11.68,11.6,11.62,4101721,0
+ROIV.US,D,20241024,000000,11.602,11.815,11.5148,11.8,2649099,0
+ROIV.US,D,20241025,000000,11.84,12.005,11.76,11.92,2585290,0
+ROIV.US,D,20241028,000000,11.93,12.08,11.82,11.84,3726528,0
+ROIV.US,D,20241029,000000,11.78,11.83,11.51,11.58,4995402,0
+ROIV.US,D,20241030,000000,11.51,11.83,11.45,11.78,2662171,0
+ROIV.US,D,20241031,000000,11.72,11.78,11.54,11.55,2494131,0
+ROIV.US,D,20241101,000000,11.56,11.75,11.55,11.68,3778948,0
+ROIV.US,D,20241104,000000,11.66,11.69,11.48,11.53,3328340,0
+ROIV.US,D,20241105,000000,11.5,11.67,11.4,11.66,2531838,0
+ROIV.US,D,20241106,000000,11.92,11.99,11.68,11.75,4186556,0
+ROIV.US,D,20241107,000000,11.68,11.86,11.68,11.76,2584858,0
+ROIV.US,D,20241108,000000,11.79,11.88,11.65,11.87,2996634,0
+ROIV.US,D,20241111,000000,12.02,12.12,11.765,11.81,5998009,0
+ROIV.US,D,20241112,000000,11.785,12,11.53,11.64,5149516,0
+ROIV.US,D,20241113,000000,11.825,12.05,11.585,11.95,11452342,0
+ROIV.US,D,20241114,000000,12,12.01,11.64,11.64,5428547,0
+ROIV.US,D,20241115,000000,11.56,11.61,11.14,11.2,8376201,0
+ROIV.US,D,20241118,000000,11.18,11.23,11.045,11.16,4197910,0
+ROIV.US,D,20241119,000000,11.13,11.34,11.06,11.31,4506842,0
+ROIV.US,D,20241120,000000,11.31,11.51,11.235,11.49,3070371,0
+ROIV.US,D,20241121,000000,11.65,11.97,11.62,11.82,7197593,0
+ROIV.US,D,20241122,000000,11.83,12.57,11.78,12.53,11361593,0
+ROIV.US,D,20241125,000000,12.71,12.935,12.41,12.46,7904743,0
+ROIV.US,D,20241126,000000,12.37,12.73,12.37,12.7,5509343,0
+ROIV.US,D,20241127,000000,12.71,12.76,12.54,12.69,2645183,0
+ROIV.US,D,20241129,000000,12.62,12.825,12.57,12.71,2439939,0
+ROIV.US,D,20241202,000000,12.69,12.74,12.47,12.48,3273959,0
+ROIV.US,D,20241203,000000,12.3,12.46,11.95,12.12,5196066,0
+ROIV.US,D,20241204,000000,12.07,12.265,12.06,12.11,6447638,0
+ROIV.US,D,20241205,000000,11.99,12.18,11.97,12.08,3222657,0
+ROIV.US,D,20241206,000000,12.13,12.425,12.07,12.36,4425285,0
+ROIV.US,D,20241209,000000,12.38,12.42,12.15,12.22,2927016,0
+ROIV.US,D,20241210,000000,12.24,12.3,12.05,12.09,3103472,0
+ROIV.US,D,20241211,000000,12.1,12.26,12.07,12.11,4121866,0
+ROIV.US,D,20241212,000000,12.07,12.12,11.88,11.88,2950175,0
+ROIV.US,D,20241213,000000,11.81,11.94,11.72,11.84,4582661,0
+ROIV.US,D,20241216,000000,11.86,12.16,11.81,12.1,4631039,0
+ROIV.US,D,20241217,000000,12,12.21,11.91,12.15,3831575,0
+ROIV.US,D,20241218,000000,12.16,12.215,11.67,11.69,5805747,0
+ROIV.US,D,20241219,000000,11.72,11.78,11.48,11.5,7367384,0
+ROIV.US,D,20241220,000000,11.47,11.67,11.41,11.57,16004155,0
+ROIV.US,D,20241223,000000,11.66,12.02,11.64,11.97,8154573,0
+ROIV.US,D,20241224,000000,11.94,12.02,11.895,12,1402635,0
+ROIV.US,D,20241226,000000,11.98,12.065,11.88,12,3301038,0
+ROIV.US,D,20241227,000000,11.93,12.05,11.75,11.8,2981488,0
+ROIV.US,D,20241230,000000,11.78,11.78,11.37,11.43,4108138,0
+ROIV.US,D,20241231,000000,11.46,11.89,11.44,11.83,4206833,0
+ROIV.US,D,20250102,000000,11.9,12.2,11.82,12.08,4798082,0
+ROIV.US,D,20250103,000000,12.13,12.15,11.66,11.69,3383774,0
+ROIV.US,D,20250106,000000,11.675,11.75,11.455,11.51,4325228,0
+ROIV.US,D,20250107,000000,11.55,11.815,11.5,11.52,5142170,0
+ROIV.US,D,20250108,000000,11.4,11.5,10.99,11.02,4979197,0
+ROIV.US,D,20250110,000000,10.91,10.94,10.6,10.63,6711899,0
+ROIV.US,D,20250113,000000,10.6,10.77,10.42,10.74,6487697,0
+ROIV.US,D,20250114,000000,10.82,11.25,10.81,10.94,5656956,0
+ROIV.US,D,20250115,000000,11.09,11.255,10.99,11.07,3879505,0
+ROIV.US,D,20250116,000000,11.12,11.14,10.89,10.89,3785915,0
+ROIV.US,D,20250117,000000,10.94,11.22,10.9,11.15,4002058,0
+ROIV.US,D,20250121,000000,11.22,11.38,11.125,11.27,4372103,0
+ROIV.US,D,20250122,000000,11.3,11.37,11.08,11.16,3451642,0
+ROIV.US,D,20250123,000000,11.09,11.24,11,11.21,2964282,0
+ROIV.US,D,20250124,000000,11.16,11.3,11.09,11.17,4845129,0
+ROIV.US,D,20250127,000000,11.09,11.42,11,11.14,3536564,0
+ROIV.US,D,20250128,000000,11.19,11.22,11.005,11.15,2294290,0
+ROIV.US,D,20250129,000000,11.1,11.246613,11.045,11.13,2298195,0
+ROIV.US,D,20250130,000000,11.18,11.42,11.18,11.37,2460637,0
+ROIV.US,D,20250131,000000,11.41,11.48,11.12,11.13,3631376,0
+ROIV.US,D,20250203,000000,10.93,10.98,10.695,10.7,4321347,0
+ROIV.US,D,20250204,000000,10.77,10.85,10.655,10.84,4351751,0
+ROIV.US,D,20250205,000000,10.92,11.06,10.865,10.97,3031731,0
+ROIV.US,D,20250206,000000,11.01,11.03,10.835,10.87,4926286,0
+ROIV.US,D,20250207,000000,10.83,11.085,10.82,10.89,5644261,0
+ROIV.US,D,20250210,000000,11.41,11.51,10.76,10.79,5420490,0
+ROIV.US,D,20250211,000000,10.76,10.765,10.485,10.49,5785810,0
+ROIV.US,D,20250212,000000,10.35,10.67,10.33,10.44,4024938,0
+ROIV.US,D,20250213,000000,10.39,10.51,10.325,10.45,4834673,0
+ROIV.US,D,20250214,000000,10.48,10.62,10.42,10.56,3217968,0
+ROIV.US,D,20250218,000000,10.56,10.815,10.55,10.68,3873181,0
+ROIV.US,D,20250219,000000,10.62,10.86,10.6,10.67,2744247,0
+ROIV.US,D,20250220,000000,10.66,10.785,10.62,10.72,3936462,0
+ROIV.US,D,20250221,000000,10.72,10.855,10.67,10.68,4177380,0
+ROIV.US,D,20250224,000000,10.66,10.72,10.49,10.51,3640883,0
+ROIV.US,D,20250225,000000,10.53,10.62,10.35,10.49,4909957,0
+ROIV.US,D,20250226,000000,10.56,10.79,10.475,10.6,5084469,0
+ROIV.US,D,20250227,000000,10.61,10.715,10.37,10.38,4396765,0
+ROIV.US,D,20250228,000000,10.33,10.76,10.33,10.74,5955111,0
+ROIV.US,D,20250303,000000,10.74,10.83,10.15,10.17,6303617,0
+ROIV.US,D,20250304,000000,10.12,10.485,9.96,10.32,6486959,0
+ROIV.US,D,20250305,000000,10.32,10.7575,10.32,10.7,6668477,0
+ROIV.US,D,20250306,000000,10.64,10.72,10.49,10.6,3354138,0
+ROIV.US,D,20250307,000000,10.62,10.795,10.54,10.64,4266156,0
+ROIV.US,D,20250310,000000,10.51,10.81,10.47,10.58,5290063,0
+ROIV.US,D,20250311,000000,10.48,10.685,10.385,10.55,6876541,0
+ROIV.US,D,20250312,000000,10.59,10.69,10.48,10.6,6379265,0
+ROIV.US,D,20250313,000000,10.58,10.765,10.4,10.42,4441447,0
+ROIV.US,D,20250314,000000,10.52,10.8,10.425,10.66,6249986,0
+ROIV.US,D,20250317,000000,10.7,10.9593,10.48,10.85,5226628,0
+ROIV.US,D,20250318,000000,10.83,10.86,10.61,10.71,3638684,0
+ROIV.US,D,20250319,000000,10.55,11.415,10.55,10.94,15790562,0
+ROIV.US,D,20250320,000000,10.94,11.26,10.77,10.97,15477638,0
+ROIV.US,D,20250321,000000,10.89,10.98,10.63,10.79,15739844,0
+ROIV.US,D,20250324,000000,10.8,10.905,10.66,10.83,6976303,0
+ROIV.US,D,20250325,000000,10.9,10.905,10.6,10.67,6589596,0
+ROIV.US,D,20250326,000000,10.7,10.7,10.415,10.44,5692193,0
+ROIV.US,D,20250327,000000,10.41,10.565,10.325,10.48,5497997,0
+ROIV.US,D,20250328,000000,10.48,10.53,10.295,10.38,3942656,0
+ROIV.US,D,20250331,000000,10.18,10.22,9.92,10.09,7329686,0
+ROIV.US,D,20250401,000000,10.09,10.145,9.755,9.85,8938501,0
+ROIV.US,D,20250402,000000,9.8,10.14,9.77,10.08,11422605,0
+ROIV.US,D,20250403,000000,9.8,10.055,9.79,10.01,10424392,0
+ROIV.US,D,20250404,000000,9.82,9.91,9.42,9.46,10135943,0
+ROIV.US,D,20250407,000000,9.11,9.72,8.73,9.26,14204667,0
+ROIV.US,D,20250408,000000,9.54,9.655,8.99,9.08,7152618,0
+ROIV.US,D,20250409,000000,8.91,9.995,8.91,9.89,9752024,0
+ROIV.US,D,20250410,000000,9.63,9.765,9.24,9.65,7182391,0
+ROIV.US,D,20250411,000000,9.69,9.96,9.57,9.86,7898354,0
+ROIV.US,D,20250414,000000,10.09,10.26,9.87,10.19,7275131,0
+ROIV.US,D,20250415,000000,10.21,10.25,9.96,10.06,5945740,0
+ROIV.US,D,20250416,000000,10.08,10.085,9.895,10.02,4706805,0
+ROIV.US,D,20250417,000000,10.05,10.219,10.01,10.15,2625469,0
+ROIV.US,D,20250421,000000,10.15,10.325,10.01,10.04,5274890,0
+ROIV.US,D,20250422,000000,10.25,10.485,10.18,10.42,6333782,0
+ROIV.US,D,20250423,000000,10.62,10.94,10.575,10.74,7796420,0
+ROIV.US,D,20250424,000000,10.8,11.03,10.77,11,4547642,0
+ROIV.US,D,20250425,000000,10.91,11.18,10.88,11.01,8016595,0
+ROIV.US,D,20250428,000000,11.05,11.22,11.01,11.19,8302149,0
+ROIV.US,D,20250429,000000,11.17,11.4,11.09,11.29,5275979,0
+ROIV.US,D,20250430,000000,11.25,11.685,11.235,11.62,6881198,0
+ROIV.US,D,20250501,000000,11.62,11.77,11.5,11.58,8596601,0
+ROIV.US,D,20250502,000000,11.67,11.735,11.46,11.48,8767570,0
+ROIV.US,D,20250505,000000,11.4,11.65,11.36,11.57,4935241,0
+ROIV.US,D,20250506,000000,11.5,11.54,11.02,11.06,7640309,0
+ROIV.US,D,20250507,000000,11.15,11.265,11.085,11.17,4215120,0
+ROIV.US,D,20250508,000000,11.16,11.25,10.9,11.03,5804704,0
+ROIV.US,D,20250509,000000,11.04,11.17,10.62,10.64,6735811,0
+ROIV.US,D,20250512,000000,10.64,11.06,10.58,10.99,4855398,0
+ROIV.US,D,20250513,000000,10.99,11.04,10.71,10.76,4601934,0
+ROIV.US,D,20250514,000000,10.79,10.89,10.605,10.67,4278101,0
+ROIV.US,D,20250515,000000,10.75,10.775,10.58,10.76,3776540,0
+ROIV.US,D,20250516,000000,10.75,10.865,10.65,10.79,3710020,0
+ROIV.US,D,20250519,000000,10.73,10.88,10.58,10.84,3576934,0
+ROIV.US,D,20250520,000000,10.8,11.055,10.7,11.04,4631397,0
+ROIV.US,D,20250521,000000,10.99,11.065,10.84,10.91,3277536,0
+ROIV.US,D,20250522,000000,10.87,10.98,10.835,10.94,2965909,0
+ROIV.US,D,20250523,000000,10.83,10.905,10.785,10.87,2442330,0
+ROIV.US,D,20250527,000000,11,11.015,10.74,10.76,3906116,0
+ROIV.US,D,20250528,000000,10.75,10.865,10.61,10.62,6310249,0
+ROIV.US,D,20250529,000000,10.8,11.365,10.5941,11.3,8433370,0
+ROIV.US,D,20250530,000000,11.3,11.34,10.875,10.99,7126139,0
+ROIV.US,D,20250602,000000,10.99,11.3499,10.96,11.17,7583538,0
+ROIV.US,D,20250603,000000,11.18,11.32,11.09,11.245,5098965,0
+ROIV.US,D,20250604,000000,11.2,11.55,11.195,11.21,5089655,0
+ROIV.US,D,20250605,000000,11.23,11.34,11.05,11.2,5918433,0
+ROIV.US,D,20250606,000000,11.31,11.44,11.11,11.23,4928045,0
+ROIV.US,D,20250609,000000,11.32,11.325,10.985,11.08,3586965,0
+ROIV.US,D,20250610,000000,11.07,11.415,11.04,11.37,7469645,0
+ROIV.US,D,20250611,000000,11.46,11.505,11.265,11.28,4075201,0
+ROIV.US,D,20250612,000000,11.17,11.48,11.11,11.47,3985655,0
+ROIV.US,D,20250613,000000,11.32,11.505,11.255,11.32,5969146,0
+ROIV.US,D,20250616,000000,11.38,11.45,10.955,11.08,6064749,0
+ROIV.US,D,20250617,000000,11.03,11.155,10.89,11.11,6173932,0
+ROIV.US,D,20250618,000000,11.145,11.785,11.11,11.44,7918570,0
+ROIV.US,D,20250620,000000,11.5,11.5998,11.32,11.45,18150150,0
+ROIV.US,D,20250623,000000,11.37,11.65,11.36,11.5,5421115,0
+ROIV.US,D,20250624,000000,11.59,11.815,11.4646,11.54,7284359,0
+ROIV.US,D,20250625,000000,11.64,11.66,11.315,11.4,7312955,0
+ROIV.US,D,20250626,000000,11.4,11.62,11.32,11.6,6021631,0
+ROIV.US,D,20250627,000000,11.53,11.58,11.245,11.39,11126729,0
+ROIV.US,D,20250630,000000,11.39,11.4265,11.225,11.27,6440347,0
+ROIV.US,D,20250701,000000,11.22,11.32,10.92,10.94,14004350,0
+ROIV.US,D,20250702,000000,10.89,11.075,10.83,10.97,11140859,0
+ROIV.US,D,20250703,000000,11.005,11.03,10.9347,10.99,3307159,0
+ROIV.US,D,20250707,000000,10.91,10.95,10.72,10.74,5117023,0
+ROIV.US,D,20250708,000000,10.71,10.935,10.705,10.86,7728246,0
+ROIV.US,D,20250709,000000,10.92,11.39,10.92,11.22,12177565,0
+ROIV.US,D,20250710,000000,11.27,11.575,11.185,11.57,8065668,0
+ROIV.US,D,20250711,000000,11.48,11.525,11.285,11.36,5079624,0
+ROIV.US,D,20250714,000000,11.37,11.65,11.3,11.63,4766976,0
+ROIV.US,D,20250715,000000,11.69,11.78,11.31,11.36,4782214,0
+ROIV.US,D,20250716,000000,11.43,11.62,11.43,11.54,4783587,0
+ROIV.US,D,20250717,000000,11.5,11.675,11.485,11.65,4463382,0
+ROIV.US,D,20250718,000000,11.7,11.74,11.3809,11.44,4930006,0
+ROIV.US,D,20250721,000000,11.48,11.62,11.45,11.48,5180019,0
+ROIV.US,D,20250722,000000,11.52,11.6,11.45,11.5,3829951,0
+ROIV.US,D,20250723,000000,11.58,11.64,11.37,11.39,3360841,0
+ROIV.US,D,20250724,000000,11.34,11.6,11.31,11.38,5224434,0
+ROIV.US,D,20250725,000000,11.58,11.645,11.35,11.55,4358236,0
+ROIV.US,D,20250728,000000,11.55,11.6,11.31,11.35,3565105,0
+ROIV.US,D,20250729,000000,11.39,11.465,11.315,11.42,3806127,0
+ROIV.US,D,20250730,000000,11.44,11.63,11.36,11.4,3400260,0
+ROIV.US,D,20250731,000000,11.3,11.505,11.26,11.36,3547926,0
+ROIV.US,D,20250801,000000,11.3,11.36,11.12,11.31,2910671,0
+ROIV.US,D,20250804,000000,11.35,11.52,11.225,11.51,3109955,0
+ROIV.US,D,20250805,000000,11.5,11.665,11.41,11.63,5547683,0
+ROIV.US,D,20250806,000000,11.55,11.67,11.36,11.65,4080144,0
+ROIV.US,D,20250807,000000,11.65,11.72,11.41,11.55,4643185,0
+ROIV.US,D,20250808,000000,11.53,11.58,11.4,11.49,3416760,0
+ROIV.US,D,20250811,000000,10.9,11.4253,10.9,11.17,7318009,0
+ROIV.US,D,20250812,000000,11.3,11.69,11.24,11.57,8389536,0
+ROIV.US,D,20250813,000000,11.6,11.975,11.57,11.96,6863931,0
+ROIV.US,D,20250814,000000,11.88,12.12,11.72,11.75,5582830,0
+ROIV.US,D,20250815,000000,11.75,11.9065,11.675,11.85,3837406,0
+ROIV.US,D,20250818,000000,11.83,11.965,11.75,11.81,3930605,0
+ROIV.US,D,20250819,000000,11.75,11.85,11.68,11.76,3452764,0
+ROIV.US,D,20250820,000000,11.76,11.8,11.635,11.72,3217962,0
+ROIV.US,D,20250821,000000,11.59,11.82,11.54,11.81,3282254,0
+ROIV.US,D,20250822,000000,11.85,12.025,11.82,11.92,4902282,0
+ROIV.US,D,20250825,000000,11.9,11.96,11.6,11.64,3331923,0
+ROIV.US,D,20250826,000000,11.62,11.87,11.62,11.84,5956984,0
+ROIV.US,D,20250827,000000,11.93,12.18,11.87,11.99,5130250,0
+ROIV.US,D,20250828,000000,12.02,12.07,11.9,11.94,3127316,0
+ROIV.US,D,20250829,000000,11.9,12.028,11.85,11.93,4454227,0
+ROIV.US,D,20250902,000000,11.97,12.465,11.94,12.39,8966855,0
+ROIV.US,D,20250903,000000,12.38,12.745,12.28,12.59,10392343,0
+ROIV.US,D,20250904,000000,12.58,13.08,12.53,12.57,9299610,0
+ROIV.US,D,20250905,000000,12.57,13.045,12.54,12.92,8596519,0
+ROIV.US,D,20250908,000000,12.9,13.035,12.545,12.91,5080007,0
+ROIV.US,D,20250909,000000,12.9,13.55,12.9,13.48,9806207,0
+ROIV.US,D,20250910,000000,13.49,13.82,13.395,13.77,13121107,0
+ROIV.US,D,20250911,000000,13.83,14.475,13.82,14.41,15256993,0
+ROIV.US,D,20250912,000000,14.4,14.47,14.07,14.08,7587891,0
+ROIV.US,D,20250915,000000,13.99,14.13,13.81,13.95,6720031,0
+ROIV.US,D,20250916,000000,13.95,14.29,13.925,14.18,6167676,0
+ROIV.US,D,20250917,000000,15.87,16.05,15.22,15.28,26933795,0
+ROIV.US,D,20250918,000000,15.04,15.53,14.94,15.09,9436890,0
+ROIV.US,D,20250919,000000,15.18,15.18,14.81,15.04,11799020,0
+ROIV.US,D,20250922,000000,15,15.125,14.78,14.94,7143765,0
+ROIV.US,D,20250923,000000,14.95,15.0288,14.72,14.74,8043622,0
+ROIV.US,D,20250924,000000,14.65,14.79,14.5,14.7,10869279,0
+ROIV.US,D,20250925,000000,14.61,14.99,14.59,14.96,7914796,0
+ROIV.US,D,20250926,000000,15,15.185,14.965,15.17,6567244,0
+ROIV.US,D,20250929,000000,15.26,15.28,14.86,15.1,10219220,0
+ROIV.US,D,20250930,000000,15.05,15.27,14.925,15.13,6262278,0
+ROIV.US,D,20251001,000000,15.13,16.145,15.11,15.75,10711846,0
+ROIV.US,D,20251002,000000,15.8,16.01,15.7412,15.98,5981824,0
+ROIV.US,D,20251003,000000,15.98,16.19,15.9,16.17,5295372,0
+ROIV.US,D,20251006,000000,16.42,16.79,16.235,16.26,7141357,0
+ROIV.US,D,20251007,000000,16.22,16.4,15.25,16.12,7899834,0
+ROIV.US,D,20251008,000000,16.2,16.34,15.96,16.03,5850730,0
+ROIV.US,D,20251009,000000,16,16.39,15.985,16.12,7940725,0
+ROIV.US,D,20251010,000000,16.12,16.22,15.9,16.04,4850252,0
+ROIV.US,D,20251013,000000,16.17,16.28,15.99,16.21,3512764,0
+ROIV.US,D,20251014,000000,16.11,16.78,16.0001,16.4,5174788,0
+ROIV.US,D,20251015,000000,16.55,17.13,16.41,16.99,9966403,0
+ROIV.US,D,20251016,000000,17.04,17.275,16.89,17.11,7052241,0
+ROIV.US,D,20251017,000000,17.11,17.325,16.88,17.26,8793973,0
+ROIV.US,D,20251020,000000,17.31,18.06,17.28,17.74,17727129,0
+ROIV.US,D,20251021,000000,17.65,17.925,17.54,17.87,7401663,0
+ROIV.US,D,20251022,000000,17.81,17.98,17.64,17.96,7116952,0
+ROIV.US,D,20251023,000000,18,18.42,17.91,18.12,7394316,0
+ROIV.US,D,20251024,000000,18.13,18.34,17.89,18.22,6953456,0
+ROIV.US,D,20251027,000000,18.31,18.855,18.27,18.81,10914691,0
+ROIV.US,D,20251028,000000,18.81,18.955,18.32,18.41,8277347,0
+ROIV.US,D,20251029,000000,18.36,18.91,18.32,18.76,7398558,0
+ROIV.US,D,20251030,000000,18.87,19.665,18.73,19.58,11871077,0
+ROIV.US,D,20251031,000000,19.61,20.085,19.385,19.99,7301234,0
+ROIV.US,D,20251103,000000,19.88,20.03,19.295,19.6,9087951,0
+ROIV.US,D,20251104,000000,19.325,19.89,19.315,19.87,11643077,0
+ROIV.US,D,20251105,000000,19.83,20.3,19.615,20.23,9902689,0
+ROIV.US,D,20251106,000000,20.095,20.685,20.03,20.57,10849479,0
+ROIV.US,D,20251107,000000,20.41,20.77,19.96,20.62,9417490,0
+ROIV.US,D,20251110,000000,20.16,21.35,19.79,21.17,12419729,0
+ROIV.US,D,20251111,000000,21.265,21.265,20.49,20.9,10038192,0
+ROIV.US,D,20251112,000000,20.94,21.33,20.83,21.32,7773172,0
+ROIV.US,D,20251113,000000,21.07,21.23,20.535,20.56,8081870,0
+ROIV.US,D,20251114,000000,20,21.17,19.98,20.29,8295503,0
+ROIV.US,D,20251117,000000,20.28,20.715,20.08,20.56,6297565,0
+ROIV.US,D,20251118,000000,20.44,20.705,20.1,20.52,4621712,0
+ROIV.US,D,20251119,000000,20.515,20.99,20.065,20.34,6930642,0
+ROIV.US,D,20251120,000000,20.61,20.87,20.125,20.27,8923578,0
+ROIV.US,D,20251121,000000,20.26,20.46,19.99,20.22,4213820,0
+ROIV.US,D,20251124,000000,20.17,20.47,20.135,20.3,6375980,0
+ROIV.US,D,20251125,000000,20.355,20.9,20.3,20.86,7676372,0
+ROIV.US,D,20251126,000000,20.92,20.99,20.72,20.87,4846723,0
+ROIV.US,D,20251128,000000,20.84,20.96,20.7,20.81,2345700,0
+ROIV.US,D,20251201,000000,20.68,20.81,20.115,20.22,7985731,0
+ROIV.US,D,20251202,000000,20.27,20.4,19.96,20.1,5044230,0
+ROIV.US,D,20251203,000000,20.21,20.91,20.149,20.7,5819683,0
+ROIV.US,D,20251204,000000,20.7,21.33,20.53,21.18,6795844,0
+ROIV.US,D,20251205,000000,21.19,21.33,20.835,20.97,5102859,0
+ROIV.US,D,20251208,000000,21.02,21.475,20.97,20.99,5831907,0
+ROIV.US,D,20251209,000000,20.89,21.1794,20.39,20.43,4448894,0
+ROIV.US,D,20251210,000000,20.42,20.555,20.135,20.24,4838261,0
+ROIV.US,D,20251211,000000,20.25,22.05,20.25,21.34,17655872,0
+ROIV.US,D,20251212,000000,21.77,22.445,21.39,22.1,12394622,0
+ROIV.US,D,20251215,000000,22.2,22.56,21.6024,21.9,13198067,0
+ROIV.US,D,20251216,000000,21.85,23.225,21.8,22.94,15073819,0
+ROIV.US,D,20251217,000000,23,23.47,22.68,22.7,12370803,0
+ROIV.US,D,20251218,000000,22.61,22.74,21.68,21.79,8173583,0
+ROIV.US,D,20251219,000000,21.83,22.575,21.725,22.41,14906671,0
+ROIV.US,D,20251222,000000,22.2,22.76,22.11,22.68,7649060,0
+ROIV.US,D,20251223,000000,22.635,22.64,22.16,22.45,7282564,0
+ROIV.US,D,20251224,000000,22.62,22.72,22.415,22.5,3720193,0
+ROIV.US,D,20251226,000000,22.31,22.41,22.08,22.23,4319171,0
+ROIV.US,D,20251229,000000,22.25,22.25,21.64,21.7,5266951,0
+ROIV.US,D,20251230,000000,21.65,21.84,21.3602,21.63,4230291,0
+ROIV.US,D,20251231,000000,21.63,21.74,21.5,21.7,5645046,0
+ROIV.US,D,20260102,000000,21.71,22.205,21.5,21.93,6893120,0
+ROIV.US,D,20260105,000000,21.87,21.99,20.7809,21.3,6363493,0
+ROIV.US,D,20260106,000000,21.47,21.8799,21.4,21.61,6105613,0
+ROIV.US,D,20260107,000000,21.81,22.135,21.15,21.98,7521004,0
+ROIV.US,D,20260108,000000,21.75,22,21.315,21.78,6902055,0
+ROIV.US,D,20260109,000000,22.06,22.53,21.92,21.98,5260146,0
+ROIV.US,D,20260112,000000,22.05,22.275,21.57,22.16,4936938,0
+ROIV.US,D,20260113,000000,22.17,23.57,22.135,23.44,11816215,0
+ROIV.US,D,20260114,000000,23.44,23.83,23.26,23.81,5806376,0
+ROIV.US,D,20260115,000000,23.76,23.91,23.29,23.3,6324860,0
+ROIV.US,D,20260116,000000,22.8,23.195,22.15,23.13,8170037,0
+ROIV.US,D,20260120,000000,22.73,22.99,22.4101,22.98,4192220,0
+ROIV.US,D,20260121,000000,22.93,23.195,22.84,22.98,4916717,0
+ROIV.US,D,20260122,000000,23.02,23.05,22.495,22.97,3214485,0
+ROIV.US,D,20260123,000000,22.97,23.42,22.54,22.58,6018718,0
+ROIV.US,D,20260126,000000,22.282,22.955,22.28,22.73,5180570,0
+ROIV.US,D,20260127,000000,22.73,23.11,22.47,22.53,3479026,0
+ROIV.US,D,20260128,000000,22.45,22.45,21.86,21.91,4091934,0
+ROIV.US,D,20260129,000000,21.89,22.18,21.805,22.02,3916143,0
+ROIV.US,D,20260130,000000,21.84,22.01,21.505,21.62,3462086,0
+ROIV.US,D,20260202,000000,21.57,22.49,20.98,21.94,8953550,0
+ROIV.US,D,20260203,000000,22.11,22.22,21.695,21.97,4255119,0
+ROIV.US,D,20260204,000000,22,22.09,21.285,21.65,5551619,0
+ROIV.US,D,20260205,000000,21.55,21.945,20.99,21.14,5085343,0
+ROIV.US,D,20260206,000000,24.475,25.95,23.973,25.82,24052001,0
+ROIV.US,D,20260209,000000,26.35,27.72,25.72,27.67,17123274,0
+ROIV.US,D,20260210,000000,27.5,27.94,26.925,27.35,11289109,0
+ROIV.US,D,20260211,000000,27.6,27.75,26.305,26.8,5380298,0
+ROIV.US,D,20260212,000000,26.85,27.055,26.4,26.75,7089734,0
+ROIV.US,D,20260213,000000,26.505,26.83,26.23,26.45,4357975,0
+ROIV.US,D,20260217,000000,26.34,27.19,26.34,27.09,6350310,0
+ROIV.US,D,20260218,000000,26.91,27.925,26.89,27.48,5125374,0
diff --git a/daily/us/nasdaq stocks/2/rrgb.us.txt b/daily/us/nasdaq stocks/2/rrgb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..607516ea9708285a91f18d742898a1c3ce39e529
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rrgb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RRGB.US,D,20050225,000000,44.3,45.52,44.23,45.29,215099,0
+RRGB.US,D,20050228,000000,45.53,45.63,45.09,45.33,198914,0
+RRGB.US,D,20050301,000000,45.48,46.11,44.85,45.97,207685,0
+RRGB.US,D,20050302,000000,45.75,46.5,45.33,45.4,158676,0
+RRGB.US,D,20050303,000000,45.69,45.8,44.93,45.11,118294,0
+RRGB.US,D,20050304,000000,45.21,45.77,45.08,45.13,118294,0
+RRGB.US,D,20050307,000000,45.41,46.22,45.24,46.1,185625,0
+RRGB.US,D,20050308,000000,46.1,46.33,45.7,46,84081,0
+RRGB.US,D,20050309,000000,46.04,46.35,45.55,46.2,113112,0
+RRGB.US,D,20050310,000000,46.43,48.18,45.92,48,424029,0
+RRGB.US,D,20050311,000000,47.92,48.35,47.61,48.03,274185,0
+RRGB.US,D,20050314,000000,47.9,49.05,47.9,49.05,226379,0
+RRGB.US,D,20050315,000000,49.2,50.23,49.11,49.24,240989,0
+RRGB.US,D,20050316,000000,48.96,49.92,48.31,49.74,254607,0
+RRGB.US,D,20050317,000000,50.07,50.2,49.46,50.1,105828,0
+RRGB.US,D,20050318,000000,50.16,50.16,49,49.2,235143,0
+RRGB.US,D,20050321,000000,49.01,49.37,48.7,49.25,93062,0
+RRGB.US,D,20050322,000000,49.11,49.83,48.66,48.87,66502,0
+RRGB.US,D,20050323,000000,48.68,49.31,48.33,49.28,78194,0
+RRGB.US,D,20050324,000000,49.5,50.57,49.5,49.8,246253,0
+RRGB.US,D,20050328,000000,50.1,50.29,48.88,50.23,184242,0
+RRGB.US,D,20050329,000000,49.67,50.95,49.62,50.42,485202,0
+RRGB.US,D,20050330,000000,50.61,50.84,49.56,50.56,492341,0
+RRGB.US,D,20050331,000000,50.3,50.95,50.06,50.91,237786,0
+RRGB.US,D,20050401,000000,49,50.49,49,49.57,358410,0
+RRGB.US,D,20050404,000000,49.25,49.46,48.93,49.46,120457,0
+RRGB.US,D,20050405,000000,49.31,50.95,49.31,50.64,176601,0
+RRGB.US,D,20050406,000000,50.64,52.95,50.51,52.56,198792,0
+RRGB.US,D,20050407,000000,52.41,53.4,51.66,53.05,170288,0
+RRGB.US,D,20050408,000000,52.75,52.87,52.2,52.59,140562,0
+RRGB.US,D,20050411,000000,52.49,53.63,52.49,53.48,234374,0
+RRGB.US,D,20050412,000000,52.14,53.03,51.29,52.53,349764,0
+RRGB.US,D,20050413,000000,52.37,52.87,50.15,51.19,409773,0
+RRGB.US,D,20050414,000000,51.54,52.36,50.7,51.75,151436,0
+RRGB.US,D,20050415,000000,51.79,52.5,51.79,52,193549,0
+RRGB.US,D,20050418,000000,51.8,52.48,51.18,52.11,165565,0
+RRGB.US,D,20050419,000000,52.08,52.61,51.6,52.02,266874,0
+RRGB.US,D,20050420,000000,51.73,52.1,50.1,51.15,227133,0
+RRGB.US,D,20050421,000000,51.23,51.92,51.1,51.85,168096,0
+RRGB.US,D,20050422,000000,51.65,51.75,50.5,51,109754,0
+RRGB.US,D,20050425,000000,50.98,51.17,50.11,50.71,139384,0
+RRGB.US,D,20050426,000000,50.45,50.75,50.06,50.2,130004,0
+RRGB.US,D,20050427,000000,50.24,50.32,49.35,49.9,281345,0
+RRGB.US,D,20050428,000000,49.78,49.78,47.91,48.39,241760,0
+RRGB.US,D,20050429,000000,48.79,49.44,48.23,48.46,182585,0
+RRGB.US,D,20050502,000000,48.65,48.89,48.37,48.87,246776,0
+RRGB.US,D,20050503,000000,48.9,49.71,48.63,49.61,95164,0
+RRGB.US,D,20050504,000000,49.75,50.65,49.75,50.43,133986,0
+RRGB.US,D,20050505,000000,50.5,51.32,50,51.07,272472,0
+RRGB.US,D,20050506,000000,51.38,51.98,50.88,51.15,94708,0
+RRGB.US,D,20050509,000000,51.05,51.27,49.8,51.21,129109,0
+RRGB.US,D,20050510,000000,50.78,51.69,50.14,50.26,111151,0
+RRGB.US,D,20050511,000000,50.35,50.35,48.9,50.05,164597,0
+RRGB.US,D,20050512,000000,50.05,50.66,49.02,49.44,103133,0
+RRGB.US,D,20050513,000000,49.51,49.6,48.05,48.56,95501,0
+RRGB.US,D,20050516,000000,48.35,48.8,48.02,48.27,123738,0
+RRGB.US,D,20050517,000000,48.27,50.5,47.85,50.46,201838,0
+RRGB.US,D,20050518,000000,50.5,53.99,50.5,53.38,412057,0
+RRGB.US,D,20050519,000000,53.63,53.95,52,52.33,318750,0
+RRGB.US,D,20050520,000000,51.7,54.62,51.41,54.22,396239,0
+RRGB.US,D,20050523,000000,54.74,55.7,54.51,55.22,291676,0
+RRGB.US,D,20050524,000000,55.31,56.19,54.22,55.49,228701,0
+RRGB.US,D,20050525,000000,55.81,55.81,54.07,54.28,230990,0
+RRGB.US,D,20050526,000000,54.4,55.18,54.32,54.5,336582,0
+RRGB.US,D,20050527,000000,54.75,55.11,54.5,54.9,197250,0
+RRGB.US,D,20050531,000000,54.41,55.3,54.34,54.88,171587,0
+RRGB.US,D,20050601,000000,54.75,55.24,54.49,54.9,290328,0
+RRGB.US,D,20050602,000000,54.68,55.56,54.65,55.16,155027,0
+RRGB.US,D,20050603,000000,55,55.98,54.5,55.13,217684,0
+RRGB.US,D,20050606,000000,55.09,56.12,55.09,55.71,178234,0
+RRGB.US,D,20050607,000000,55.6,56.45,55.6,55.63,92018,0
+RRGB.US,D,20050608,000000,55.9,56.15,54.05,54.27,165300,0
+RRGB.US,D,20050609,000000,54.08,55.55,53.83,55.36,120063,0
+RRGB.US,D,20050610,000000,55.5,55.5,54.72,55.24,148561,0
+RRGB.US,D,20050613,000000,55.36,55.61,54.71,55.57,164650,0
+RRGB.US,D,20050614,000000,55.7,57.76,55.4,57.6,274719,0
+RRGB.US,D,20050615,000000,57.78,58.76,57.37,58.59,197116,0
+RRGB.US,D,20050616,000000,58.86,59.4,58,59.4,201003,0
+RRGB.US,D,20050617,000000,60.1,61.2,59.97,60.98,395414,0
+RRGB.US,D,20050620,000000,61,61,59.66,60.55,169321,0
+RRGB.US,D,20050621,000000,59.21,59.85,58,58.39,285839,0
+RRGB.US,D,20050622,000000,58.3,59.72,58.3,59.72,157977,0
+RRGB.US,D,20050623,000000,59.36,60.35,58.85,58.86,138783,0
+RRGB.US,D,20050624,000000,58.85,59.31,58.75,59.22,202986,0
+RRGB.US,D,20050627,000000,58.85,60,58.37,59.92,243227,0
+RRGB.US,D,20050628,000000,60.04,62,59.76,61.91,222597,0
+RRGB.US,D,20050629,000000,62.02,62.5,61.31,62.38,172890,0
+RRGB.US,D,20050630,000000,62.66,62.91,61.66,61.98,156910,0
+RRGB.US,D,20050701,000000,62,62.16,61.18,61.45,135809,0
+RRGB.US,D,20050705,000000,61.03,62.4,61,62.2,144713,0
+RRGB.US,D,20050706,000000,60.15,60.37,59.2,59.2,514013,0
+RRGB.US,D,20050707,000000,59,59.25,57.81,58.47,264756,0
+RRGB.US,D,20050708,000000,58.28,59.3,58.13,58.49,253057,0
+RRGB.US,D,20050711,000000,58.63,58.89,58.07,58.87,186164,0
+RRGB.US,D,20050712,000000,58.63,58.63,57.66,58.03,232083,0
+RRGB.US,D,20050713,000000,58.15,58.62,57.55,58.55,177287,0
+RRGB.US,D,20050714,000000,58.92,59.2,58.18,58.89,334448,0
+RRGB.US,D,20050715,000000,58.51,59.8,58.33,59.37,200351,0
+RRGB.US,D,20050718,000000,59.4,59.47,58.52,59.01,87935,0
+RRGB.US,D,20050719,000000,59.26,59.92,58.59,59.83,118365,0
+RRGB.US,D,20050720,000000,59.84,59.99,59.41,59.9,76048,0
+RRGB.US,D,20050721,000000,59.82,59.99,59.36,59.44,117333,0
+RRGB.US,D,20050722,000000,59.38,60.01,59.31,60,123086,0
+RRGB.US,D,20050725,000000,60,60.27,59.05,60.2,127240,0
+RRGB.US,D,20050726,000000,59.83,60.43,59.4,60.32,156012,0
+RRGB.US,D,20050727,000000,60.02,60.02,58.28,58.94,323765,0
+RRGB.US,D,20050728,000000,58.74,60.1,58.74,59.91,83398,0
+RRGB.US,D,20050729,000000,60.13,60.5,59.55,60.04,163334,0
+RRGB.US,D,20050801,000000,60.11,60.6,59.45,60.19,122063,0
+RRGB.US,D,20050802,000000,60.53,61.15,60.11,60.62,120480,0
+RRGB.US,D,20050803,000000,60.35,60.87,59.31,59.31,153883,0
+RRGB.US,D,20050804,000000,59.32,59.32,57.74,58.11,151795,0
+RRGB.US,D,20050805,000000,59.78,59.78,57.93,58.91,615259,0
+RRGB.US,D,20050808,000000,59.11,60.95,59.11,60.71,276358,0
+RRGB.US,D,20050809,000000,61.01,61.86,59.15,59.44,1976194,0
+RRGB.US,D,20050810,000000,59.74,60.43,59.19,59.33,277886,0
+RRGB.US,D,20050811,000000,59.41,60.09,59.21,59.79,504187,0
+RRGB.US,D,20050812,000000,44.2,48.15,44.13,45.55,9881389,0
+RRGB.US,D,20050815,000000,47.04,47.25,45.76,45.97,1930195,0
+RRGB.US,D,20050816,000000,45.87,46,43.52,44.03,1713173,0
+RRGB.US,D,20050817,000000,43.82,45.15,43.67,44.01,640327,0
+RRGB.US,D,20050818,000000,43.81,44.13,43.5,43.69,607512,0
+RRGB.US,D,20050819,000000,43.73,44.37,43.7,44.32,540310,0
+RRGB.US,D,20050822,000000,46.35,47.8,46.35,47.5,1480862,0
+RRGB.US,D,20050823,000000,47.77,47.82,46.29,46.79,690242,0
+RRGB.US,D,20050824,000000,46.5,46.76,45.75,45.82,666878,0
+RRGB.US,D,20050825,000000,45.82,46.19,45.24,45.79,415521,0
+RRGB.US,D,20050826,000000,45.6,46.36,45.6,45.97,473389,0
+RRGB.US,D,20050829,000000,45.72,45.8,45.36,45.74,421061,0
+RRGB.US,D,20050830,000000,45.4,45.74,45,45.42,319462,0
+RRGB.US,D,20050831,000000,46.98,48.27,46.61,48.08,1085567,0
+RRGB.US,D,20050901,000000,47.74,48,46.21,46.22,400718,0
+RRGB.US,D,20050902,000000,46.21,46.82,46.09,46.47,199685,0
+RRGB.US,D,20050906,000000,47.48,47.89,46.49,47.8,437442,0
+RRGB.US,D,20050907,000000,47.7,48.7,47.32,47.56,378045,0
+RRGB.US,D,20050908,000000,47.32,47.51,46.51,46.92,388202,0
+RRGB.US,D,20050909,000000,46.66,47.45,46.52,46.92,301455,0
+RRGB.US,D,20050912,000000,47.04,47.04,45.55,45.79,437577,0
+RRGB.US,D,20050913,000000,45.96,45.96,45.08,45.35,234471,0
+RRGB.US,D,20050914,000000,45.1,45.37,44,44.21,697373,0
+RRGB.US,D,20050915,000000,44.35,46.59,44.35,45.41,1199712,0
+RRGB.US,D,20050916,000000,47.01,47.68,46.46,47.56,1295994,0
+RRGB.US,D,20050919,000000,47.08,47.37,46.88,47,446875,0
+RRGB.US,D,20050920,000000,47.05,47.06,45.56,45.72,383733,0
+RRGB.US,D,20050921,000000,45.53,46,42,42.2,1296067,0
+RRGB.US,D,20050922,000000,42.25,43.25,40.34,42.97,1274109,0
+RRGB.US,D,20050923,000000,43.32,44.88,43.32,44.6,800408,0
+RRGB.US,D,20050926,000000,44.91,45.68,44.27,45.02,528112,0
+RRGB.US,D,20050927,000000,45.02,45.24,44.35,44.7,245768,0
+RRGB.US,D,20050928,000000,46.47,46.52,44.51,44.83,516480,0
+RRGB.US,D,20050929,000000,44.68,44.81,43.91,44.08,260556,0
+RRGB.US,D,20050930,000000,44.25,45.98,43.71,45.84,373489,0
+RRGB.US,D,20051003,000000,45.8,45.99,44.71,45.54,432871,0
+RRGB.US,D,20051004,000000,45.31,45.84,44.95,44.99,421769,0
+RRGB.US,D,20051005,000000,44.99,45.66,44.99,45.18,221776,0
+RRGB.US,D,20051006,000000,45,46.2,44.87,45.84,478847,0
+RRGB.US,D,20051007,000000,45.82,46.13,45.41,45.87,281827,0
+RRGB.US,D,20051010,000000,45.98,46.01,45.13,45.44,132993,0
+RRGB.US,D,20051011,000000,45.48,45.58,44.52,44.58,298672,0
+RRGB.US,D,20051012,000000,44.51,44.73,42.46,44.33,774023,0
+RRGB.US,D,20051013,000000,44.52,44.52,43.4,44,549807,0
+RRGB.US,D,20051014,000000,44.41,44.5,43.1,43.47,359379,0
+RRGB.US,D,20051017,000000,43.29,44.2,42.75,44.17,384819,0
+RRGB.US,D,20051018,000000,44.05,44.22,42.77,42.79,302351,0
+RRGB.US,D,20051019,000000,42.84,44.5,42.21,44.48,451175,0
+RRGB.US,D,20051020,000000,44.62,44.64,43.9,44.17,233417,0
+RRGB.US,D,20051021,000000,43.99,47.75,43.99,46.17,696118,0
+RRGB.US,D,20051024,000000,46.53,47.9,46.37,47.08,252503,0
+RRGB.US,D,20051025,000000,46.83,48.01,46.08,46.69,185261,0
+RRGB.US,D,20051026,000000,46.49,46.84,45.51,46.02,209448,0
+RRGB.US,D,20051027,000000,46.15,46.25,44.66,45.02,171335,0
+RRGB.US,D,20051028,000000,45.28,46.65,44.81,46.21,203377,0
+RRGB.US,D,20051031,000000,46.29,48.64,46.24,48.23,391842,0
+RRGB.US,D,20051101,000000,47.8,49.16,47.71,48.85,509883,0
+RRGB.US,D,20051102,000000,48.78,49.36,48.57,48.93,473267,0
+RRGB.US,D,20051103,000000,49,49.8,46.47,47.03,917393,0
+RRGB.US,D,20051104,000000,50.15,52.67,50.12,51.94,2363160,0
+RRGB.US,D,20051107,000000,51.64,54.14,51.64,53.5,643296,0
+RRGB.US,D,20051108,000000,53.27,53.79,52.63,53.57,482539,0
+RRGB.US,D,20051109,000000,53.21,53.59,51.77,52.02,458864,0
+RRGB.US,D,20051110,000000,51.8,53.01,51.54,52.77,229793,0
+RRGB.US,D,20051111,000000,52.67,53.14,52.46,52.75,426694,0
+RRGB.US,D,20051114,000000,53.06,53.29,52.27,52.69,262338,0
+RRGB.US,D,20051115,000000,52.45,52.74,51.75,52.13,304339,0
+RRGB.US,D,20051116,000000,51.94,52.3,51.15,52.16,277431,0
+RRGB.US,D,20051117,000000,52,52.59,52,52.54,103140,0
+RRGB.US,D,20051118,000000,52.82,54.25,52.82,54.22,206644,0
+RRGB.US,D,20051121,000000,54.04,56.16,54,56.08,278842,0
+RRGB.US,D,20051122,000000,55.75,57.47,55.75,57.4,315662,0
+RRGB.US,D,20051123,000000,57.2,57.26,56.8,56.8,175011,0
+RRGB.US,D,20051125,000000,57.17,57.17,56.66,56.66,48781,0
+RRGB.US,D,20051128,000000,56.6,57.03,56.2,56.5,236424,0
+RRGB.US,D,20051129,000000,56.88,56.88,56.32,56.4,178946,0
+RRGB.US,D,20051130,000000,56.25,56.93,54.84,54.9,273194,0
+RRGB.US,D,20051201,000000,54.92,55.47,54.13,54.44,300592,0
+RRGB.US,D,20051202,000000,54.32,55.44,53.67,54.7,186634,0
+RRGB.US,D,20051205,000000,54.5,54.89,54.05,54.41,177931,0
+RRGB.US,D,20051206,000000,54.36,54.91,54,54.04,121355,0
+RRGB.US,D,20051207,000000,53.8,54.15,53.11,53.12,185944,0
+RRGB.US,D,20051208,000000,53.15,53.65,52.12,52.39,214608,0
+RRGB.US,D,20051209,000000,52.63,52.63,51.82,52.27,184130,0
+RRGB.US,D,20051212,000000,52.57,52.97,52.13,52.36,102787,0
+RRGB.US,D,20051213,000000,52.19,54.1,52.18,53.53,263146,0
+RRGB.US,D,20051214,000000,53.35,53.64,51.81,52.48,522988,0
+RRGB.US,D,20051215,000000,52.47,52.97,51.87,52.21,192510,0
+RRGB.US,D,20051216,000000,52.2,53.06,51.7,52.36,280466,0
+RRGB.US,D,20051219,000000,52.16,52.95,51.62,51.81,301545,0
+RRGB.US,D,20051220,000000,51.63,51.85,50.61,50.96,386974,0
+RRGB.US,D,20051221,000000,51.2,53.44,51.01,53.31,537060,0
+RRGB.US,D,20051222,000000,53,53.75,52.5,52.71,176572,0
+RRGB.US,D,20051223,000000,52.83,53.24,52.3,52.96,197607,0
+RRGB.US,D,20051227,000000,53.24,53.29,51.5,51.91,135439,0
+RRGB.US,D,20051228,000000,52.38,52.41,51.6,51.73,70789,0
+RRGB.US,D,20051229,000000,51.54,52.06,51.1,51.54,112836,0
+RRGB.US,D,20051230,000000,51.63,51.63,50.58,50.96,183034,0
+RRGB.US,D,20060103,000000,51.16,51.16,49.3,50.64,436666,0
+RRGB.US,D,20060104,000000,50.44,51.66,50.37,51.37,221413,0
+RRGB.US,D,20060105,000000,51.26,52.25,51.04,51.81,195136,0
+RRGB.US,D,20060106,000000,52.17,52.81,51.6,52.24,173210,0
+RRGB.US,D,20060109,000000,52.53,52.78,51.91,51.98,146617,0
+RRGB.US,D,20060110,000000,41.1,41.34,37.12,38.29,8864829,0
+RRGB.US,D,20060111,000000,38.55,38.69,36.62,37.59,3141828,0
+RRGB.US,D,20060112,000000,37.62,39.12,37.35,38.45,2136924,0
+RRGB.US,D,20060113,000000,38.45,39,38.36,38.6,644339,0
+RRGB.US,D,20060117,000000,38.68,38.8,38.13,38.21,500431,0
+RRGB.US,D,20060118,000000,38.25,38.36,37.82,38.17,451645,0
+RRGB.US,D,20060119,000000,38.18,38.25,37.64,37.9,494729,0
+RRGB.US,D,20060120,000000,37.92,37.92,36.51,36.65,671333,0
+RRGB.US,D,20060123,000000,36.55,36.97,35.29,36.8,410073,0
+RRGB.US,D,20060124,000000,36.77,37.34,36.41,37.16,431132,0
+RRGB.US,D,20060125,000000,37.72,38.21,37.36,37.8,527610,0
+RRGB.US,D,20060126,000000,38,39.46,37.86,39.46,666086,0
+RRGB.US,D,20060127,000000,39.4,40.22,39.2,40.18,546422,0
+RRGB.US,D,20060130,000000,40.28,40.28,38.49,38.61,367379,0
+RRGB.US,D,20060131,000000,38.7,40.04,38.07,39.69,360749,0
+RRGB.US,D,20060201,000000,39.77,40.55,39.17,40.43,425722,0
+RRGB.US,D,20060202,000000,40.35,41.23,40.22,41,376741,0
+RRGB.US,D,20060203,000000,39.1,39.94,38.42,39.57,791951,0
+RRGB.US,D,20060206,000000,39.67,40.2,39.6,39.86,276533,0
+RRGB.US,D,20060207,000000,40.03,40.18,38.7,38.99,298841,0
+RRGB.US,D,20060208,000000,38.89,39.38,38.73,39.11,255042,0
+RRGB.US,D,20060209,000000,39.2,39.86,39.05,39.51,231256,0
+RRGB.US,D,20060210,000000,39.47,40,39.37,39.88,115263,0
+RRGB.US,D,20060213,000000,39.7,40.6,39.56,40.43,247408,0
+RRGB.US,D,20060214,000000,40.6,40.6,39.81,39.87,362002,0
+RRGB.US,D,20060215,000000,39.98,40.4,39.67,40.35,214836,0
+RRGB.US,D,20060216,000000,40.55,40.55,39.05,39.09,620672,0
+RRGB.US,D,20060217,000000,42.51,43.88,41.91,42.36,2241476,0
+RRGB.US,D,20060221,000000,42.3,42.3,41.07,41.49,566691,0
+RRGB.US,D,20060222,000000,40.9,42.01,40.87,41.45,525320,0
+RRGB.US,D,20060223,000000,41.43,42.41,41.08,41.88,223064,0
+RRGB.US,D,20060224,000000,41.66,42.12,40.62,40.95,373458,0
+RRGB.US,D,20060227,000000,40.9,41.24,40.12,40.32,329413,0
+RRGB.US,D,20060228,000000,40.51,40.6,39.66,39.99,278431,0
+RRGB.US,D,20060301,000000,40.18,40.49,39.59,39.68,228370,0
+RRGB.US,D,20060302,000000,39.54,40,39.19,39.41,234400,0
+RRGB.US,D,20060303,000000,39.2,40.4,39.2,40.17,275559,0
+RRGB.US,D,20060306,000000,40.17,40.33,39.5,39.95,226793,0
+RRGB.US,D,20060307,000000,40.03,40.33,39.27,39.73,120310,0
+RRGB.US,D,20060308,000000,40.09,40.51,39.61,40.51,319112,0
+RRGB.US,D,20060309,000000,40.62,41.05,40.18,41.02,286373,0
+RRGB.US,D,20060310,000000,40.86,41.41,40.71,41.29,194920,0
+RRGB.US,D,20060313,000000,41.46,42.46,41.23,42.31,401024,0
+RRGB.US,D,20060314,000000,42.39,42.88,41.98,42.8,148503,0
+RRGB.US,D,20060315,000000,42.96,44.23,42.66,44.15,315388,0
+RRGB.US,D,20060316,000000,44.25,44.84,44.16,44.6,396839,0
+RRGB.US,D,20060317,000000,44.82,45.85,44.59,45.72,375674,0
+RRGB.US,D,20060320,000000,45.9,45.9,44.81,45.2,623317,0
+RRGB.US,D,20060321,000000,45,45.08,44.57,44.68,277425,0
+RRGB.US,D,20060322,000000,44.57,45.79,44.53,45.51,157987,0
+RRGB.US,D,20060323,000000,45.78,45.8,45,45.53,264868,0
+RRGB.US,D,20060324,000000,45.49,46.09,45.3,46,107032,0
+RRGB.US,D,20060327,000000,46.07,46.45,45.49,46.43,146087,0
+RRGB.US,D,20060328,000000,46.4,47.04,46.4,46.84,253793,0
+RRGB.US,D,20060329,000000,47,47,46.51,46.8,208053,0
+RRGB.US,D,20060330,000000,46.8,47.5,46.59,46.89,234268,0
+RRGB.US,D,20060331,000000,46.77,47.21,46.77,47.2,147667,0
+RRGB.US,D,20060403,000000,47.01,47.56,46.65,46.68,213787,0
+RRGB.US,D,20060404,000000,46.55,46.81,46.36,46.76,145874,0
+RRGB.US,D,20060405,000000,46.6,46.7,45.75,46.06,222384,0
+RRGB.US,D,20060406,000000,45.92,47.08,45.92,46.99,241109,0
+RRGB.US,D,20060407,000000,47.18,48.34,47.18,48.06,321178,0
+RRGB.US,D,20060410,000000,48.04,48.37,47.8,47.99,352423,0
+RRGB.US,D,20060411,000000,47.94,48,46.83,46.96,442003,0
+RRGB.US,D,20060412,000000,46.87,47.05,46.22,46.38,214327,0
+RRGB.US,D,20060413,000000,46.5,46.6,46.27,46.34,123683,0
+RRGB.US,D,20060417,000000,46.34,46.39,45.73,46.04,167754,0
+RRGB.US,D,20060418,000000,46.07,47.51,46.07,47.44,287228,0
+RRGB.US,D,20060419,000000,47.44,48.2,46.59,46.98,164058,0
+RRGB.US,D,20060420,000000,47.1,47.1,45.53,46.59,213243,0
+RRGB.US,D,20060421,000000,47,47.06,46.28,46.28,216284,0
+RRGB.US,D,20060424,000000,46.31,46.61,45.85,46.42,93958,0
+RRGB.US,D,20060425,000000,46.37,46.5,45.49,45.68,141386,0
+RRGB.US,D,20060426,000000,45.5,45.55,43.84,43.99,557085,0
+RRGB.US,D,20060427,000000,43.78,45.02,43.53,44.79,295458,0
+RRGB.US,D,20060428,000000,44.58,45.22,44.41,44.96,330481,0
+RRGB.US,D,20060501,000000,45.15,46.29,45,45.1,245597,0
+RRGB.US,D,20060502,000000,45,45.33,44.75,44.97,182004,0
+RRGB.US,D,20060503,000000,44.9,45.85,44.75,45.3,198120,0
+RRGB.US,D,20060504,000000,45.05,45.38,44.97,45.08,67263,0
+RRGB.US,D,20060505,000000,45.5,45.54,45.03,45.22,138985,0
+RRGB.US,D,20060508,000000,45.11,45.24,44.79,45,183622,0
+RRGB.US,D,20060509,000000,45.08,45.18,44.86,45.02,109632,0
+RRGB.US,D,20060510,000000,44.86,45.14,44.43,44.91,101872,0
+RRGB.US,D,20060511,000000,44.75,44.89,43.74,43.75,160219,0
+RRGB.US,D,20060512,000000,43.83,44.07,41.91,43.11,198860,0
+RRGB.US,D,20060515,000000,42.84,43.4,42.32,43.15,151603,0
+RRGB.US,D,20060516,000000,43.35,43.62,43,43.61,212958,0
+RRGB.US,D,20060517,000000,43.67,44.03,42.68,43.84,261540,0
+RRGB.US,D,20060518,000000,43.78,44.75,43.77,44,674666,0
+RRGB.US,D,20060519,000000,42.77,43.5,42,43.33,907675,0
+RRGB.US,D,20060522,000000,44.08,44.25,42.38,44.07,441326,0
+RRGB.US,D,20060523,000000,44,44.61,43.01,43.01,195712,0
+RRGB.US,D,20060524,000000,42.89,43.15,41.67,42.76,250435,0
+RRGB.US,D,20060525,000000,42.86,43.02,41.88,42.5,158335,0
+RRGB.US,D,20060526,000000,42.45,43.3,42.34,42.39,99156,0
+RRGB.US,D,20060530,000000,42.27,42.46,41.81,41.86,115043,0
+RRGB.US,D,20060531,000000,42.05,42.36,41.62,41.95,156025,0
+RRGB.US,D,20060601,000000,41.85,42.09,41.55,42.09,232905,0
+RRGB.US,D,20060602,000000,42.08,42.09,41.24,41.44,305580,0
+RRGB.US,D,20060605,000000,41.3,41.87,40.89,40.95,195939,0
+RRGB.US,D,20060606,000000,41.09,41.09,40.05,40.45,128221,0
+RRGB.US,D,20060607,000000,40.29,41.4,40.29,40.97,229840,0
+RRGB.US,D,20060608,000000,41.01,41.01,39.89,40.8,149272,0
+RRGB.US,D,20060609,000000,40.78,41.46,39.92,40.63,103424,0
+RRGB.US,D,20060612,000000,40.58,40.85,39.05,39.16,274052,0
+RRGB.US,D,20060613,000000,39.22,40.51,38.88,39.49,274644,0
+RRGB.US,D,20060614,000000,39.55,40.27,38.5,39.08,205910,0
+RRGB.US,D,20060615,000000,39.31,40.05,38.82,39.95,245516,0
+RRGB.US,D,20060616,000000,39.95,41.62,39.47,41.6,480639,0
+RRGB.US,D,20060619,000000,41.77,41.77,40.45,40.46,110338,0
+RRGB.US,D,20060620,000000,40.34,41,40,40.25,64924,0
+RRGB.US,D,20060621,000000,40.22,41.3,39.99,41.21,194086,0
+RRGB.US,D,20060622,000000,41.11,41.99,40.84,41.95,242080,0
+RRGB.US,D,20060623,000000,42.06,42.31,41.4,41.43,100844,0
+RRGB.US,D,20060626,000000,41.62,42.53,41.62,42.53,173463,0
+RRGB.US,D,20060627,000000,42.35,42.46,41.12,41.32,113339,0
+RRGB.US,D,20060628,000000,41.47,41.48,40.4,41.24,84870,0
+RRGB.US,D,20060629,000000,41.25,42.9,41.16,42.8,147627,0
+RRGB.US,D,20060630,000000,42.95,42.95,41.86,42.56,306306,0
+RRGB.US,D,20060703,000000,42.49,43.32,42.49,43.14,90750,0
+RRGB.US,D,20060705,000000,42.85,43.49,42.8,43.12,242266,0
+RRGB.US,D,20060706,000000,42.95,43.43,42.57,43.2,176156,0
+RRGB.US,D,20060707,000000,43.05,43.29,41.8,42.17,320708,0
+RRGB.US,D,20060710,000000,42.24,42.63,41.6,41.94,165012,0
+RRGB.US,D,20060711,000000,41.78,44.17,41.31,44.01,461547,0
+RRGB.US,D,20060712,000000,43.83,45.19,43.53,43.92,265983,0
+RRGB.US,D,20060713,000000,43.89,43.91,42.37,42.59,247070,0
+RRGB.US,D,20060714,000000,42.5,42.74,41.59,42.35,129266,0
+RRGB.US,D,20060717,000000,42.53,43.55,42.01,43.06,126843,0
+RRGB.US,D,20060718,000000,43.18,43.79,41.87,41.9,164080,0
+RRGB.US,D,20060719,000000,41.76,43.34,41.76,43.24,195212,0
+RRGB.US,D,20060720,000000,43.53,43.96,42.09,42.1,140800,0
+RRGB.US,D,20060721,000000,42.18,42.18,41.29,41.68,124453,0
+RRGB.US,D,20060724,000000,41.57,42.83,41.57,42.83,145245,0
+RRGB.US,D,20060725,000000,42.83,44,42.76,43.83,121312,0
+RRGB.US,D,20060726,000000,43.41,43.41,41,41.1,540697,0
+RRGB.US,D,20060727,000000,41.17,42.45,39.51,39.73,423684,0
+RRGB.US,D,20060728,000000,39.81,40.17,38.99,39.15,409856,0
+RRGB.US,D,20060731,000000,39,39.32,38.51,38.85,319815,0
+RRGB.US,D,20060801,000000,38.64,38.93,37,37.27,470137,0
+RRGB.US,D,20060802,000000,37.47,38,36.79,36.85,487055,0
+RRGB.US,D,20060803,000000,36.57,37.1,35.78,36.84,474933,0
+RRGB.US,D,20060804,000000,37.13,38,36.45,36.61,467194,0
+RRGB.US,D,20060807,000000,36.27,36.52,35.9,36.15,406911,0
+RRGB.US,D,20060808,000000,36.12,36.35,35.5,35.63,311191,0
+RRGB.US,D,20060809,000000,35.83,35.95,33.93,34.18,430711,0
+RRGB.US,D,20060810,000000,34,35.9,34,35.06,597974,0
+RRGB.US,D,20060811,000000,36.01,38.43,35.83,37.92,1732425,0
+RRGB.US,D,20060814,000000,38.17,39.02,37.93,39,484650,0
+RRGB.US,D,20060815,000000,39.16,39.72,38.87,39.57,437691,0
+RRGB.US,D,20060816,000000,39.79,40.96,39.59,40.5,292373,0
+RRGB.US,D,20060817,000000,40.5,41.49,40.18,41.34,320103,0
+RRGB.US,D,20060818,000000,41.5,42.01,40.77,42.01,219492,0
+RRGB.US,D,20060821,000000,41.75,41.75,40.85,41.31,314105,0
+RRGB.US,D,20060822,000000,41.43,41.65,40.91,41.37,269695,0
+RRGB.US,D,20060823,000000,41.51,41.63,40.48,41.1,195811,0
+RRGB.US,D,20060824,000000,41.17,41.4,40.51,40.63,182438,0
+RRGB.US,D,20060825,000000,40.65,41.15,39.92,39.97,177343,0
+RRGB.US,D,20060828,000000,39.89,40.88,39.86,40.38,117635,0
+RRGB.US,D,20060829,000000,40.52,42.37,40.28,42.35,371295,0
+RRGB.US,D,20060830,000000,42.47,43.9,42.16,43.19,419887,0
+RRGB.US,D,20060831,000000,43.2,43.2,41.63,42.21,212405,0
+RRGB.US,D,20060901,000000,42.44,42.89,42.07,42.31,135367,0
+RRGB.US,D,20060905,000000,42.49,42.88,41.76,42.71,180100,0
+RRGB.US,D,20060906,000000,42.39,43.23,41.66,42.95,205965,0
+RRGB.US,D,20060907,000000,42.73,43.06,42.3,42.37,173234,0
+RRGB.US,D,20060908,000000,42.55,44.36,42.5,43.98,144443,0
+RRGB.US,D,20060911,000000,43.92,45.19,43.49,45.14,374333,0
+RRGB.US,D,20060912,000000,45.01,47.9,44.74,46.76,635113,0
+RRGB.US,D,20060913,000000,46.91,48.5,46.85,47.73,542344,0
+RRGB.US,D,20060914,000000,47.9,49.55,47.45,48.49,631886,0
+RRGB.US,D,20060915,000000,48.7,49.58,48.23,49.34,454389,0
+RRGB.US,D,20060918,000000,49.23,49.24,48.57,48.86,294324,0
+RRGB.US,D,20060919,000000,48.9,48.94,47.83,48.75,335899,0
+RRGB.US,D,20060920,000000,48.7,50.85,48.64,50.68,395598,0
+RRGB.US,D,20060921,000000,50.59,50.64,47.91,48.65,417919,0
+RRGB.US,D,20060922,000000,48.49,48.49,47.1,47.58,250321,0
+RRGB.US,D,20060925,000000,47.18,48.2,47.01,48.14,189866,0
+RRGB.US,D,20060926,000000,47.93,48.26,47.19,48.16,146498,0
+RRGB.US,D,20060927,000000,48.18,48.98,47.86,47.95,274473,0
+RRGB.US,D,20060928,000000,47.9,48.04,46.5,47.66,230112,0
+RRGB.US,D,20060929,000000,47.63,47.97,46.1,46.11,255133,0
+RRGB.US,D,20061002,000000,46.61,47.82,46.12,47.07,281034,0
+RRGB.US,D,20061003,000000,47.07,47.28,45.7,45.8,421374,0
+RRGB.US,D,20061004,000000,45.74,47.37,45.74,47.29,490777,0
+RRGB.US,D,20061005,000000,47.01,47.77,46.75,47.28,150942,0
+RRGB.US,D,20061006,000000,47.22,47.68,46.71,47.24,124015,0
+RRGB.US,D,20061009,000000,47.02,47.29,46.15,47.29,200157,0
+RRGB.US,D,20061010,000000,47.34,47.55,46.39,46.96,138829,0
+RRGB.US,D,20061011,000000,46.82,47.02,46.29,46.8,129065,0
+RRGB.US,D,20061012,000000,46.92,48.41,46.92,48.41,212622,0
+RRGB.US,D,20061013,000000,48.44,48.99,48.15,48.42,256866,0
+RRGB.US,D,20061016,000000,48.72,49.08,48,48.93,374551,0
+RRGB.US,D,20061017,000000,48.56,48.87,47.66,48.4,190968,0
+RRGB.US,D,20061018,000000,48.53,49.14,47.45,47.91,112783,0
+RRGB.US,D,20061019,000000,47.76,48.3,47.24,47.56,172556,0
+RRGB.US,D,20061020,000000,47.74,47.74,46.37,46.67,137136,0
+RRGB.US,D,20061023,000000,46.64,47.79,46.12,47.45,190189,0
+RRGB.US,D,20061024,000000,47.49,48.61,47.21,47.87,218458,0
+RRGB.US,D,20061025,000000,47.71,49.09,47.54,48.35,451642,0
+RRGB.US,D,20061026,000000,48.39,49.06,47.2,49.05,342946,0
+RRGB.US,D,20061027,000000,49.09,49.09,47.4,47.43,228749,0
+RRGB.US,D,20061030,000000,47.3,48.84,46.63,48.62,393254,0
+RRGB.US,D,20061031,000000,48.88,48.88,47.79,48.24,496341,0
+RRGB.US,D,20061101,000000,48.21,48.45,47.13,47.5,478246,0
+RRGB.US,D,20061102,000000,47.6,47.96,45.64,46,1052131,0
+RRGB.US,D,20061103,000000,32.5,35.17,32.42,34,9475950,0
+RRGB.US,D,20061106,000000,34.2,35.08,33.94,34.86,1521851,0
+RRGB.US,D,20061107,000000,35.42,36.14,34.6,34.85,1016344,0
+RRGB.US,D,20061108,000000,34.72,35.4,34.57,34.92,558970,0
+RRGB.US,D,20061109,000000,35.37,35.7,34.8,34.83,950776,0
+RRGB.US,D,20061110,000000,34.85,34.88,33.6,33.65,939082,0
+RRGB.US,D,20061113,000000,33.73,34.57,33.71,34.48,1035377,0
+RRGB.US,D,20061114,000000,34.63,34.88,33.95,34.7,666926,0
+RRGB.US,D,20061115,000000,34.99,35.89,34.87,35.88,976091,0
+RRGB.US,D,20061116,000000,35.78,36.09,35.35,35.87,881216,0
+RRGB.US,D,20061117,000000,35.97,35.99,35.52,35.86,473947,0
+RRGB.US,D,20061120,000000,35.92,35.92,35.5,35.86,339765,0
+RRGB.US,D,20061121,000000,35.87,35.88,35,35.09,592165,0
+RRGB.US,D,20061122,000000,35.38,35.75,34.9,35.19,504227,0
+RRGB.US,D,20061124,000000,35,35.39,34.75,34.96,118850,0
+RRGB.US,D,20061127,000000,34.97,35.05,34.24,34.49,433020,0
+RRGB.US,D,20061128,000000,34.36,34.5,33.86,34.01,328578,0
+RRGB.US,D,20061129,000000,34.11,34.51,34.01,34.43,343540,0
+RRGB.US,D,20061130,000000,34.45,34.59,34,34.37,276636,0
+RRGB.US,D,20061201,000000,34.5,34.5,33.61,33.84,379465,0
+RRGB.US,D,20061204,000000,33.76,35.22,33.76,35.09,555605,0
+RRGB.US,D,20061205,000000,35.34,35.79,34.93,35.29,424088,0
+RRGB.US,D,20061206,000000,35.44,35.45,35.02,35.11,253975,0
+RRGB.US,D,20061207,000000,35.07,35.3,34.7,34.81,247130,0
+RRGB.US,D,20061208,000000,34.79,35.17,34.61,34.88,245679,0
+RRGB.US,D,20061211,000000,34.94,35.44,34.66,35.04,181203,0
+RRGB.US,D,20061212,000000,35.15,35.26,34.79,34.9,110517,0
+RRGB.US,D,20061213,000000,35.01,35.35,34.62,34.94,240360,0
+RRGB.US,D,20061214,000000,35.08,35.63,34.94,35.37,227520,0
+RRGB.US,D,20061215,000000,35.52,35.52,34.65,34.83,297073,0
+RRGB.US,D,20061218,000000,34.87,35.13,34.54,34.65,172792,0
+RRGB.US,D,20061219,000000,34.62,34.85,34.19,34.68,162894,0
+RRGB.US,D,20061220,000000,34.77,35.18,34.55,35.03,262011,0
+RRGB.US,D,20061221,000000,35,35.26,34.58,34.66,209129,0
+RRGB.US,D,20061222,000000,34.77,34.77,34.35,34.52,91947,0
+RRGB.US,D,20061226,000000,34.56,35.82,34.56,35.7,206791,0
+RRGB.US,D,20061227,000000,35.81,36,35.31,35.82,166708,0
+RRGB.US,D,20061228,000000,35.73,36.65,35.56,36.05,190948,0
+RRGB.US,D,20061229,000000,36.01,36.24,35.71,35.85,190359,0
+RRGB.US,D,20070103,000000,35.8,36.2,34.63,35,427439,0
+RRGB.US,D,20070104,000000,35.01,35.01,34.52,34.79,191256,0
+RRGB.US,D,20070105,000000,34.75,34.75,33.72,33.79,388966,0
+RRGB.US,D,20070108,000000,33.71,33.79,33.05,33.7,264230,0
+RRGB.US,D,20070109,000000,33.75,34.34,33.61,33.97,277699,0
+RRGB.US,D,20070110,000000,33.85,34.37,33.5,34.36,267990,0
+RRGB.US,D,20070111,000000,34.35,34.96,34.32,34.86,307257,0
+RRGB.US,D,20070112,000000,34.9,35.02,34.44,34.78,204308,0
+RRGB.US,D,20070116,000000,34.8,35.16,34.62,34.78,146046,0
+RRGB.US,D,20070117,000000,34.58,34.75,34.08,34.28,260071,0
+RRGB.US,D,20070118,000000,35,35.35,34.46,34.68,311080,0
+RRGB.US,D,20070119,000000,34.81,34.81,34.19,34.46,160506,0
+RRGB.US,D,20070122,000000,34.53,34.54,33.76,33.94,212820,0
+RRGB.US,D,20070123,000000,34.02,34.79,33.9,34.19,144929,0
+RRGB.US,D,20070124,000000,34.2,34.32,33.96,34,138359,0
+RRGB.US,D,20070125,000000,34.1,34.27,33.51,33.6,186881,0
+RRGB.US,D,20070126,000000,33.74,33.87,33.25,33.56,165442,0
+RRGB.US,D,20070129,000000,33.45,33.98,33.37,33.69,116554,0
+RRGB.US,D,20070130,000000,33.73,34.08,33.55,33.9,101783,0
+RRGB.US,D,20070131,000000,34.25,36.75,34.06,35.75,922344,0
+RRGB.US,D,20070201,000000,35.77,36.25,35.38,35.58,400022,0
+RRGB.US,D,20070202,000000,35.72,36.84,35.32,36.75,384168,0
+RRGB.US,D,20070205,000000,36.57,36.66,36.16,36.36,335612,0
+RRGB.US,D,20070206,000000,36.54,36.6,36.12,36.39,102371,0
+RRGB.US,D,20070207,000000,36.29,37.09,36.14,37.01,207146,0
+RRGB.US,D,20070208,000000,37.01,37.24,36.76,37.22,138172,0
+RRGB.US,D,20070209,000000,37.08,37.24,36.78,37.03,302220,0
+RRGB.US,D,20070212,000000,37.01,37.37,36.3,37.07,353730,0
+RRGB.US,D,20070213,000000,37.34,37.88,36.74,37.09,447768,0
+RRGB.US,D,20070214,000000,37.26,37.78,37.13,37.48,151607,0
+RRGB.US,D,20070215,000000,37.54,37.84,37.16,37.58,195181,0
+RRGB.US,D,20070216,000000,37.66,37.71,36.99,37.59,124020,0
+RRGB.US,D,20070220,000000,37.6,38.5,37.28,37.9,333359,0
+RRGB.US,D,20070221,000000,37.9,38.25,37.28,38.1,424831,0
+RRGB.US,D,20070222,000000,38.23,38.23,37.5,38.16,437452,0
+RRGB.US,D,20070223,000000,41.15,42.34,41.01,41.05,1936124,0
+RRGB.US,D,20070226,000000,41.07,41.24,40.04,40.14,450000,0
+RRGB.US,D,20070227,000000,39.3,39.64,38.28,39.01,591899,0
+RRGB.US,D,20070228,000000,38.97,39.91,38.2,39.48,615294,0
+RRGB.US,D,20070301,000000,38.52,39.31,38.41,39.13,477607,0
+RRGB.US,D,20070302,000000,39.02,39.02,37.62,37.63,381029,0
+RRGB.US,D,20070305,000000,37.54,37.92,36.98,37.01,279595,0
+RRGB.US,D,20070306,000000,37.27,38.35,37.27,38.1,321642,0
+RRGB.US,D,20070307,000000,37.99,38.2,37.51,37.64,132483,0
+RRGB.US,D,20070308,000000,37.88,38.17,37.56,37.75,224998,0
+RRGB.US,D,20070309,000000,37.98,38.56,37.89,38.38,267625,0
+RRGB.US,D,20070312,000000,38.48,38.86,37.92,38.5,139008,0
+RRGB.US,D,20070313,000000,38.38,38.38,36.74,36.95,253881,0
+RRGB.US,D,20070314,000000,36.85,37.63,36.2,36.87,357395,0
+RRGB.US,D,20070315,000000,36.72,37.14,36.6,36.95,136131,0
+RRGB.US,D,20070316,000000,36.9,37.42,35.7,35.9,436136,0
+RRGB.US,D,20070319,000000,36.28,36.92,36.02,36.67,234421,0
+RRGB.US,D,20070320,000000,36.56,36.65,35.91,36.08,256199,0
+RRGB.US,D,20070321,000000,36.12,36.95,35.65,36.59,220968,0
+RRGB.US,D,20070322,000000,36.56,38.61,36.5,38.06,586083,0
+RRGB.US,D,20070323,000000,38,38.69,38,38.5,230479,0
+RRGB.US,D,20070326,000000,38.43,38.59,37.58,38.32,145519,0
+RRGB.US,D,20070327,000000,38.23,38.43,37.71,38.24,145813,0
+RRGB.US,D,20070328,000000,38.05,38.23,37.28,37.81,275142,0
+RRGB.US,D,20070329,000000,38.42,38.95,38.2,38.53,248747,0
+RRGB.US,D,20070330,000000,38.64,38.87,38.11,38.82,200741,0
+RRGB.US,D,20070402,000000,38.85,39.14,38.67,39.1,171478,0
+RRGB.US,D,20070403,000000,39.14,40.15,39.14,40.15,229275,0
+RRGB.US,D,20070404,000000,40.06,40.27,39.95,40.12,259745,0
+RRGB.US,D,20070405,000000,40.03,40.31,39.97,40.04,86500,0
+RRGB.US,D,20070409,000000,39.96,40.23,39.67,39.95,108942,0
+RRGB.US,D,20070410,000000,39.86,40.53,39.86,40.52,268212,0
+RRGB.US,D,20070411,000000,40.45,40.52,39.5,39.58,353377,0
+RRGB.US,D,20070412,000000,39.55,39.59,39.18,39.3,298385,0
+RRGB.US,D,20070413,000000,39.3,39.39,38.93,39.39,205215,0
+RRGB.US,D,20070416,000000,41.15,41.99,40.74,41.97,552424,0
+RRGB.US,D,20070417,000000,42.09,43.25,42.01,42.28,344039,0
+RRGB.US,D,20070418,000000,42.14,42.39,41.8,42.01,207990,0
+RRGB.US,D,20070419,000000,41.72,41.72,40.81,41.46,191156,0
+RRGB.US,D,20070420,000000,41.84,42,41.38,41.66,302995,0
+RRGB.US,D,20070423,000000,41.42,42,41.01,41.24,97969,0
+RRGB.US,D,20070424,000000,41.24,41.24,40.51,41.02,63323,0
+RRGB.US,D,20070425,000000,40.91,41.63,40.91,41.4,141099,0
+RRGB.US,D,20070426,000000,41.53,41.64,40.71,41.28,153666,0
+RRGB.US,D,20070427,000000,41.05,41.07,40.25,40.29,199534,0
+RRGB.US,D,20070430,000000,40.29,40.37,39.55,39.6,258753,0
+RRGB.US,D,20070501,000000,39.56,40.15,39.05,40.13,217021,0
+RRGB.US,D,20070502,000000,40.27,41.08,40.16,40.89,301830,0
+RRGB.US,D,20070503,000000,40.96,41.68,40.54,41.57,277821,0
+RRGB.US,D,20070504,000000,41.58,41.65,40.75,40.9,156740,0
+RRGB.US,D,20070507,000000,40.91,41.75,40.75,41.23,142123,0
+RRGB.US,D,20070508,000000,41.14,41.65,40.52,41.16,195929,0
+RRGB.US,D,20070509,000000,41.04,41.65,40.63,41.09,179396,0
+RRGB.US,D,20070510,000000,41,41,40.01,40.11,146391,0
+RRGB.US,D,20070511,000000,40.01,40.84,39.79,39.97,288586,0
+RRGB.US,D,20070514,000000,39.86,40.14,39.44,39.73,259210,0
+RRGB.US,D,20070515,000000,39.62,40.32,39.21,39.27,221353,0
+RRGB.US,D,20070516,000000,39.31,39.43,38.75,39.19,144301,0
+RRGB.US,D,20070517,000000,39.01,39.04,38.06,38.51,252118,0
+RRGB.US,D,20070518,000000,38.55,38.79,38.2,38.67,242265,0
+RRGB.US,D,20070521,000000,38.5,39.73,38.38,39.68,343784,0
+RRGB.US,D,20070522,000000,39.78,40.61,39.32,40.26,236636,0
+RRGB.US,D,20070523,000000,40.36,40.7,39.93,39.96,246526,0
+RRGB.US,D,20070524,000000,40.13,40.7,39.46,39.52,486797,0
+RRGB.US,D,20070525,000000,43.7,44.6,42.27,42.83,3909761,0
+RRGB.US,D,20070529,000000,42.95,43.6,42.4,42.87,684405,0
+RRGB.US,D,20070530,000000,42.67,43.07,42.55,42.99,263592,0
+RRGB.US,D,20070531,000000,43.01,43.09,42.55,42.93,202067,0
+RRGB.US,D,20070601,000000,42.74,43.65,42.64,42.95,452313,0
+RRGB.US,D,20070604,000000,42.71,43.5,42.7,43.5,358707,0
+RRGB.US,D,20070605,000000,43.45,43.69,42.79,43.25,200848,0
+RRGB.US,D,20070606,000000,42.86,42.94,41.88,42,179422,0
+RRGB.US,D,20070607,000000,41.79,41.93,40.63,40.68,324582,0
+RRGB.US,D,20070608,000000,40.61,42.27,40.55,42.25,439252,0
+RRGB.US,D,20070611,000000,42.35,42.35,41.46,41.6,286896,0
+RRGB.US,D,20070612,000000,41.43,41.43,40.38,40.58,281328,0
+RRGB.US,D,20070613,000000,40.63,41.35,40.38,41.17,217733,0
+RRGB.US,D,20070614,000000,41.11,41.56,40.57,41,170776,0
+RRGB.US,D,20070615,000000,41.57,41.57,39.97,40.02,399605,0
+RRGB.US,D,20070618,000000,39.96,40.09,39.66,40,374933,0
+RRGB.US,D,20070619,000000,39.96,40.73,39.75,40.11,310666,0
+RRGB.US,D,20070620,000000,40.21,40.53,38.8,38.87,233010,0
+RRGB.US,D,20070621,000000,38.76,39.07,38.2,38.77,439589,0
+RRGB.US,D,20070622,000000,38.81,39.67,38.06,38.57,368100,0
+RRGB.US,D,20070625,000000,38.5,39.42,38.39,38.79,288036,0
+RRGB.US,D,20070626,000000,38.92,39.51,38.6,39.42,315441,0
+RRGB.US,D,20070627,000000,39.11,40.15,38.99,39.9,197359,0
+RRGB.US,D,20070628,000000,39.89,40.69,39.51,40.51,283424,0
+RRGB.US,D,20070629,000000,40.59,40.99,40.06,40.37,244743,0
+RRGB.US,D,20070702,000000,40.25,40.35,39.56,40.19,280905,0
+RRGB.US,D,20070703,000000,40.21,40.73,40.09,40.13,104136,0
+RRGB.US,D,20070705,000000,40.1,40.14,39.65,40.06,211218,0
+RRGB.US,D,20070706,000000,39.97,41.58,39.97,41.21,414487,0
+RRGB.US,D,20070709,000000,41.26,41.26,40.53,40.8,205681,0
+RRGB.US,D,20070710,000000,40.75,42.13,40.4,42.11,868484,0
+RRGB.US,D,20070711,000000,42.09,43.5,42,43.33,837523,0
+RRGB.US,D,20070712,000000,43.43,44,43.11,43.5,427231,0
+RRGB.US,D,20070713,000000,43.49,44.45,43.37,44.38,513742,0
+RRGB.US,D,20070716,000000,44.39,44.49,43.64,44.13,436054,0
+RRGB.US,D,20070717,000000,44.09,44.1,43.09,43.3,312775,0
+RRGB.US,D,20070718,000000,43.18,43.27,42.56,43.02,394872,0
+RRGB.US,D,20070719,000000,43.24,43.83,43.24,43.5,318226,0
+RRGB.US,D,20070720,000000,43.41,43.85,43.1,43.65,370166,0
+RRGB.US,D,20070723,000000,43.82,43.87,43.17,43.26,299769,0
+RRGB.US,D,20070724,000000,43,43.12,41.74,41.9,324841,0
+RRGB.US,D,20070725,000000,42.13,42.87,41.36,41.65,297399,0
+RRGB.US,D,20070726,000000,41.36,41.42,39.61,40.02,312223,0
+RRGB.US,D,20070727,000000,39.96,40.2,38.01,38.38,662424,0
+RRGB.US,D,20070730,000000,38.38,39.3,37.54,39.2,281783,0
+RRGB.US,D,20070731,000000,39.42,39.85,38.57,38.57,332942,0
+RRGB.US,D,20070801,000000,38.28,38.56,37.24,38.07,301903,0
+RRGB.US,D,20070802,000000,38.09,39.27,37.77,39.15,299138,0
+RRGB.US,D,20070803,000000,39.2,39.2,37.74,38.16,263990,0
+RRGB.US,D,20070806,000000,38.13,39.83,36.86,38.41,385495,0
+RRGB.US,D,20070807,000000,38.26,40.37,38.26,39.94,600126,0
+RRGB.US,D,20070808,000000,40.2,42.25,40.2,41.51,793661,0
+RRGB.US,D,20070809,000000,40.97,41.7,39.5,40.67,590224,0
+RRGB.US,D,20070810,000000,39.9,42.31,39.39,41.25,530016,0
+RRGB.US,D,20070813,000000,41.64,42.44,39.25,39.39,378757,0
+RRGB.US,D,20070814,000000,39.5,39.72,37.78,37.85,252699,0
+RRGB.US,D,20070815,000000,37.67,39.2,37.44,38.01,504996,0
+RRGB.US,D,20070816,000000,37.83,39.4,34.86,36.45,1250336,0
+RRGB.US,D,20070817,000000,39,39.89,37.25,38.15,1425256,0
+RRGB.US,D,20070820,000000,38.35,39.41,37.6,39.14,285331,0
+RRGB.US,D,20070821,000000,38.8,39.6,38.5,38.81,306541,0
+RRGB.US,D,20070822,000000,39.18,39.54,38.38,38.71,239328,0
+RRGB.US,D,20070823,000000,38.98,38.99,37.66,38.05,419301,0
+RRGB.US,D,20070824,000000,37.8,38.95,37.64,38.9,235328,0
+RRGB.US,D,20070827,000000,38.75,39,38.34,38.47,205212,0
+RRGB.US,D,20070828,000000,38.41,38.98,37.76,37.79,259273,0
+RRGB.US,D,20070829,000000,37.93,38.42,37.49,38.12,156330,0
+RRGB.US,D,20070830,000000,37.6,38.08,37.35,37.69,223529,0
+RRGB.US,D,20070831,000000,38.21,38.62,37.68,38.47,250085,0
+RRGB.US,D,20070904,000000,38.38,40.06,38.11,40.05,403177,0
+RRGB.US,D,20070905,000000,39.73,39.96,39.12,39.29,202946,0
+RRGB.US,D,20070906,000000,39.36,40.18,38.95,39.96,223594,0
+RRGB.US,D,20070907,000000,39.28,40.17,39.19,40,316254,0
+RRGB.US,D,20070910,000000,40.13,40.25,39.7,39.75,438246,0
+RRGB.US,D,20070911,000000,39.99,41.16,39.64,41,379206,0
+RRGB.US,D,20070912,000000,40.9,41.84,40.62,41.35,458451,0
+RRGB.US,D,20070913,000000,41.93,42.17,40.74,42.1,397923,0
+RRGB.US,D,20070914,000000,41.77,42.29,41.25,42.22,230840,0
+RRGB.US,D,20070917,000000,42.03,42.03,40.84,41.21,391239,0
+RRGB.US,D,20070918,000000,41.39,43.27,40.98,43.12,324980,0
+RRGB.US,D,20070919,000000,43.27,44.17,43.11,44.08,541734,0
+RRGB.US,D,20070920,000000,43.86,44.31,43.49,44,299195,0
+RRGB.US,D,20070921,000000,44.12,44.31,43.75,44,445056,0
+RRGB.US,D,20070924,000000,43.93,44.25,43.33,43.64,344657,0
+RRGB.US,D,20070925,000000,43.4,43.4,42.37,42.55,372726,0
+RRGB.US,D,20070926,000000,42.78,42.91,42.31,42.53,286330,0
+RRGB.US,D,20070927,000000,42.82,43.13,42.52,42.95,204846,0
+RRGB.US,D,20070928,000000,42.87,43.25,42.78,42.9,161269,0
+RRGB.US,D,20071001,000000,42.9,43.8,42.28,43.48,381988,0
+RRGB.US,D,20071002,000000,43.5,44.5,43.32,44.35,490430,0
+RRGB.US,D,20071003,000000,44.01,44.35,43.25,44.2,282627,0
+RRGB.US,D,20071004,000000,44.15,44.19,43.11,43.41,150144,0
+RRGB.US,D,20071005,000000,43.78,44.42,43.66,44.33,464906,0
+RRGB.US,D,20071008,000000,44.14,44.3,43.65,44.08,156677,0
+RRGB.US,D,20071009,000000,44.1,44.1,42.98,43.58,289583,0
+RRGB.US,D,20071010,000000,43.33,43.71,43.33,43.55,160603,0
+RRGB.US,D,20071011,000000,43.68,43.68,42.21,42.35,321635,0
+RRGB.US,D,20071012,000000,42.32,42.5,41.49,41.75,230158,0
+RRGB.US,D,20071015,000000,41.5,41.75,40.67,40.84,337506,0
+RRGB.US,D,20071016,000000,40.57,41.09,40.25,40.36,302035,0
+RRGB.US,D,20071017,000000,40.53,40.78,39.85,40.12,232029,0
+RRGB.US,D,20071018,000000,39.79,40.42,39.51,40.04,275249,0
+RRGB.US,D,20071019,000000,40,40.32,39.34,39.4,395342,0
+RRGB.US,D,20071022,000000,39.04,40.52,39,40.35,488770,0
+RRGB.US,D,20071023,000000,40.4,41.01,40.12,40.98,363675,0
+RRGB.US,D,20071024,000000,40.59,40.67,39.23,40.38,210336,0
+RRGB.US,D,20071025,000000,40.45,40.45,38.77,38.95,305204,0
+RRGB.US,D,20071026,000000,39.04,39.73,38.5,39.18,184183,0
+RRGB.US,D,20071029,000000,39.31,39.49,38.28,38.92,261892,0
+RRGB.US,D,20071030,000000,38.82,39.38,38.2,39,177904,0
+RRGB.US,D,20071031,000000,39.2,40.51,38.29,40.02,222270,0
+RRGB.US,D,20071101,000000,39.41,39.46,38.4,38.94,308806,0
+RRGB.US,D,20071102,000000,39.33,39.33,38.05,38.81,196419,0
+RRGB.US,D,20071105,000000,38.16,39.84,37.65,39.67,383082,0
+RRGB.US,D,20071106,000000,39.73,40.68,39.26,40.64,266021,0
+RRGB.US,D,20071107,000000,40.22,40.79,39.04,40.3,394375,0
+RRGB.US,D,20071108,000000,40.43,40.49,38.16,38.62,689508,0
+RRGB.US,D,20071109,000000,39.02,42,39.02,41.27,1134706,0
+RRGB.US,D,20071112,000000,41.11,41.28,39.31,39.62,425872,0
+RRGB.US,D,20071113,000000,40,41.6,39.56,41.21,331431,0
+RRGB.US,D,20071114,000000,40.65,41.58,40.65,41.18,205109,0
+RRGB.US,D,20071115,000000,40.97,41.22,39.6,39.98,202392,0
+RRGB.US,D,20071116,000000,39.52,40.81,39.52,40.02,279076,0
+RRGB.US,D,20071119,000000,39.35,39.9,38.52,38.91,308118,0
+RRGB.US,D,20071120,000000,38.91,38.93,37.53,38.44,260093,0
+RRGB.US,D,20071121,000000,38.1,39.2,37.74,38.49,206071,0
+RRGB.US,D,20071123,000000,38.87,39.86,38.62,39.72,94430,0
+RRGB.US,D,20071126,000000,39.78,39.78,38.2,38.25,268339,0
+RRGB.US,D,20071127,000000,38.44,38.44,36.87,37.28,382286,0
+RRGB.US,D,20071128,000000,37.1,40.61,37.1,40.25,710675,0
+RRGB.US,D,20071129,000000,41.33,41.48,39.31,39.72,368836,0
+RRGB.US,D,20071130,000000,40.41,41.07,39.41,39.56,357164,0
+RRGB.US,D,20071203,000000,39.4,39.66,38.25,38.25,212913,0
+RRGB.US,D,20071204,000000,38.14,39.77,38,39.5,330999,0
+RRGB.US,D,20071205,000000,40,40,39.36,39.53,266548,0
+RRGB.US,D,20071206,000000,39.37,40.99,39.1,40.99,231437,0
+RRGB.US,D,20071207,000000,41,42.25,39.96,40.26,368063,0
+RRGB.US,D,20071210,000000,40.24,40.86,39.98,40.2,200956,0
+RRGB.US,D,20071211,000000,40.25,40.3,38.75,38.9,344835,0
+RRGB.US,D,20071212,000000,39.67,39.75,37.76,38.13,267688,0
+RRGB.US,D,20071213,000000,37.76,38.24,37.5,37.54,242485,0
+RRGB.US,D,20071214,000000,37.32,37.59,36.35,36.54,291347,0
+RRGB.US,D,20071217,000000,36.38,36.48,35.51,35.53,361699,0
+RRGB.US,D,20071218,000000,35.82,36.25,35.2,36.25,310949,0
+RRGB.US,D,20071219,000000,35.88,35.88,34.5,34.87,515395,0
+RRGB.US,D,20071220,000000,35.09,35.18,34,34.33,415433,0
+RRGB.US,D,20071221,000000,34.79,34.79,32.46,32.6,866362,0
+RRGB.US,D,20071224,000000,32.5,33.23,32.35,32.81,202416,0
+RRGB.US,D,20071226,000000,32.7,33.34,32.46,33.25,270698,0
+RRGB.US,D,20071227,000000,33.02,33.17,32.69,32.85,302637,0
+RRGB.US,D,20071228,000000,33.01,33.01,32.51,32.54,308715,0
+RRGB.US,D,20071231,000000,32.32,32.5,31.55,31.99,516684,0
+RRGB.US,D,20080102,000000,31.99,32.31,31.74,32,447204,0
+RRGB.US,D,20080103,000000,32,32.19,29.89,29.97,608459,0
+RRGB.US,D,20080104,000000,29,29.07,27.9,28.11,1122100,0
+RRGB.US,D,20080107,000000,28.3,29.24,28.14,28.84,581319,0
+RRGB.US,D,20080108,000000,28.7,29.03,27.74,27.8,353621,0
+RRGB.US,D,20080109,000000,27.76,28,26.91,27.97,417339,0
+RRGB.US,D,20080110,000000,27.59,28.79,27.59,28.7,470950,0
+RRGB.US,D,20080111,000000,28.4,28.57,27.27,27.63,323786,0
+RRGB.US,D,20080114,000000,27.93,28.18,27.67,27.94,277706,0
+RRGB.US,D,20080115,000000,27.62,28.08,27.25,27.56,373807,0
+RRGB.US,D,20080116,000000,28.01,30.5,27.66,29.68,1384365,0
+RRGB.US,D,20080117,000000,29.7,30.2,28.28,28.53,565800,0
+RRGB.US,D,20080118,000000,27.89,29.93,27.85,29.43,1076495,0
+RRGB.US,D,20080122,000000,28.25,31.13,28.06,30.36,917838,0
+RRGB.US,D,20080123,000000,29.92,32.52,29.62,31.99,1406282,0
+RRGB.US,D,20080124,000000,32.27,33.95,32.27,33.28,986451,0
+RRGB.US,D,20080125,000000,33.48,33.96,32.43,32.91,393458,0
+RRGB.US,D,20080128,000000,32.91,33.32,31.78,33.09,388091,0
+RRGB.US,D,20080129,000000,33.23,33.69,32.72,33.39,218488,0
+RRGB.US,D,20080130,000000,33.17,33.82,32.71,32.83,245098,0
+RRGB.US,D,20080131,000000,32.44,35.31,31.81,34.88,667710,0
+RRGB.US,D,20080201,000000,35.1,35.75,34.63,35.42,273442,0
+RRGB.US,D,20080204,000000,35.29,35.6,32.93,33.28,361321,0
+RRGB.US,D,20080205,000000,32.84,33.87,32.6,32.65,172247,0
+RRGB.US,D,20080206,000000,32.97,33.17,31.46,31.57,235784,0
+RRGB.US,D,20080207,000000,31.46,32.82,31.21,32.15,359706,0
+RRGB.US,D,20080208,000000,32.14,32.56,31.35,31.85,149195,0
+RRGB.US,D,20080211,000000,31.93,32.87,31.43,32.76,303304,0
+RRGB.US,D,20080212,000000,32.9,34.33,32.9,33.77,467866,0
+RRGB.US,D,20080213,000000,34.17,35.31,34.17,35.02,520062,0
+RRGB.US,D,20080214,000000,35.17,35.25,32.33,32.76,700100,0
+RRGB.US,D,20080215,000000,32.49,33.12,31.84,32.38,284443,0
+RRGB.US,D,20080219,000000,32.78,33,31.75,31.95,215941,0
+RRGB.US,D,20080220,000000,31.33,32.65,31.18,32.57,382487,0
+RRGB.US,D,20080221,000000,32.77,33.24,31.62,32.44,709297,0
+RRGB.US,D,20080222,000000,33.23,34.3,32.84,33.9,1389904,0
+RRGB.US,D,20080225,000000,33.7,35.28,32.96,35.18,691274,0
+RRGB.US,D,20080226,000000,34.95,36.25,34.75,35.89,315595,0
+RRGB.US,D,20080227,000000,35.52,35.9,34.05,34.32,256936,0
+RRGB.US,D,20080228,000000,34.18,34.18,33.27,33.57,295071,0
+RRGB.US,D,20080229,000000,33.31,33.66,32.97,33.33,244428,0
+RRGB.US,D,20080303,000000,33.33,34.48,32.81,33.81,335305,0
+RRGB.US,D,20080304,000000,33.42,34.28,33,34.02,359209,0
+RRGB.US,D,20080305,000000,35.88,36.87,35.43,35.9,661490,0
+RRGB.US,D,20080306,000000,35.77,35.77,33.94,34,615397,0
+RRGB.US,D,20080307,000000,33.64,34.02,32.9,33.34,540880,0
+RRGB.US,D,20080310,000000,33.26,33.61,32.15,32.38,428762,0
+RRGB.US,D,20080311,000000,32.6,33,32.23,32.49,548660,0
+RRGB.US,D,20080312,000000,32.35,32.99,32.09,32.44,568526,0
+RRGB.US,D,20080313,000000,32.04,33.59,31.75,33.49,550705,0
+RRGB.US,D,20080314,000000,33.66,33.78,32.26,32.9,384359,0
+RRGB.US,D,20080317,000000,32.3,33.7,31.78,33.04,281457,0
+RRGB.US,D,20080318,000000,33.66,34.6,33.06,34.11,348929,0
+RRGB.US,D,20080319,000000,34.25,35.98,34.1,34.63,581094,0
+RRGB.US,D,20080320,000000,35.4,38.7,35.28,38.06,1331673,0
+RRGB.US,D,20080324,000000,38.14,39.8,37.7,38.83,504097,0
+RRGB.US,D,20080325,000000,38.76,39.3,38.12,38.66,255778,0
+RRGB.US,D,20080326,000000,38.33,38.52,37.36,37.57,275387,0
+RRGB.US,D,20080327,000000,37.75,39.11,37.51,37.8,515524,0
+RRGB.US,D,20080328,000000,37.91,38.57,36.59,36.76,528980,0
+RRGB.US,D,20080331,000000,36.96,37.98,36.05,37.57,491733,0
+RRGB.US,D,20080401,000000,38.56,40.11,38.3,39.95,581245,0
+RRGB.US,D,20080402,000000,39.72,40.02,38.78,38.96,597943,0
+RRGB.US,D,20080403,000000,39.05,39.82,38.5,39.38,365766,0
+RRGB.US,D,20080404,000000,39.28,39.28,38.11,38.59,528605,0
+RRGB.US,D,20080407,000000,38.78,39.15,38.41,38.66,402022,0
+RRGB.US,D,20080408,000000,38.1,39.08,38.1,38.6,265185,0
+RRGB.US,D,20080409,000000,38.66,39.08,37.75,37.9,287386,0
+RRGB.US,D,20080410,000000,38.04,40.04,37.86,40,569132,0
+RRGB.US,D,20080411,000000,37.91,38.5,36.9,36.95,663812,0
+RRGB.US,D,20080414,000000,36.81,36.81,35.79,36.26,302710,0
+RRGB.US,D,20080415,000000,36.43,36.7,35.74,36.69,389659,0
+RRGB.US,D,20080416,000000,36.88,38.12,36.88,38.09,451273,0
+RRGB.US,D,20080417,000000,37.91,38.1,36.98,37.24,303973,0
+RRGB.US,D,20080418,000000,37.77,38.6,37.68,37.95,417652,0
+RRGB.US,D,20080421,000000,37.66,38.48,37.6,38.25,299574,0
+RRGB.US,D,20080422,000000,37.69,37.77,35.45,36.68,570767,0
+RRGB.US,D,20080423,000000,36.85,37.54,36.38,37.54,464403,0
+RRGB.US,D,20080424,000000,37.7,38.9,37.42,38.74,776252,0
+RRGB.US,D,20080425,000000,38.93,39.21,37.56,38.9,435448,0
+RRGB.US,D,20080428,000000,38.93,39.25,38.42,38.56,379702,0
+RRGB.US,D,20080429,000000,38.6,39.33,38.6,39.06,407841,0
+RRGB.US,D,20080430,000000,39.4,41.97,39.3,41.08,927380,0
+RRGB.US,D,20080501,000000,41.14,42.45,40.72,42,503082,0
+RRGB.US,D,20080502,000000,42.43,43.58,40.56,40.98,764341,0
+RRGB.US,D,20080505,000000,40.86,41.34,40.36,41.21,317588,0
+RRGB.US,D,20080506,000000,40.88,41.67,40.8,41.02,230546,0
+RRGB.US,D,20080507,000000,41.09,41.81,40.5,40.54,273596,0
+RRGB.US,D,20080508,000000,40.68,41.41,40.35,41.41,311725,0
+RRGB.US,D,20080509,000000,41.06,41.99,40.5,41.42,376021,0
+RRGB.US,D,20080512,000000,41.55,42.34,40.98,41.23,505634,0
+RRGB.US,D,20080513,000000,41.45,42.86,41.33,42.8,265148,0
+RRGB.US,D,20080514,000000,42.84,42.84,40.39,40.57,599181,0
+RRGB.US,D,20080515,000000,40.57,42.03,40.1,41.94,336613,0
+RRGB.US,D,20080516,000000,42.2,42.73,40.64,41.42,325411,0
+RRGB.US,D,20080519,000000,41.67,42.16,39.86,39.99,435303,0
+RRGB.US,D,20080520,000000,39.85,39.92,38.36,38.69,648551,0
+RRGB.US,D,20080521,000000,37.46,38.24,35,35.05,2702414,0
+RRGB.US,D,20080522,000000,35.03,35.51,33.22,33.69,1407128,0
+RRGB.US,D,20080523,000000,33.81,34.2,32.94,33.87,564119,0
+RRGB.US,D,20080527,000000,33.75,33.99,32.62,32.9,901648,0
+RRGB.US,D,20080528,000000,33.09,33.89,33,33.26,752703,0
+RRGB.US,D,20080529,000000,33.74,34.16,33.19,33.62,559110,0
+RRGB.US,D,20080530,000000,33.72,33.9,33.01,33.61,456669,0
+RRGB.US,D,20080602,000000,33.46,33.61,32.53,32.73,703547,0
+RRGB.US,D,20080603,000000,32.99,34.9,32.99,34.54,1495481,0
+RRGB.US,D,20080604,000000,34.29,35.38,34.09,34.89,581818,0
+RRGB.US,D,20080605,000000,34.77,35.82,34.54,35.05,590461,0
+RRGB.US,D,20080606,000000,34.63,34.88,33.76,34.03,448589,0
+RRGB.US,D,20080609,000000,33.98,34.08,30.77,31.42,1397490,0
+RRGB.US,D,20080610,000000,31.02,33.03,30.75,31.99,1192613,0
+RRGB.US,D,20080611,000000,32.03,32.74,31.98,32.35,739171,0
+RRGB.US,D,20080612,000000,32.99,33.49,32.34,32.43,574514,0
+RRGB.US,D,20080613,000000,32.82,34.23,32.65,33.91,621554,0
+RRGB.US,D,20080616,000000,33.77,34.27,33.24,33.49,448620,0
+RRGB.US,D,20080617,000000,33.48,33.55,31.84,32.03,665320,0
+RRGB.US,D,20080618,000000,31.99,32.2,31.64,31.8,498267,0
+RRGB.US,D,20080619,000000,31.65,32.12,31.03,32.11,468119,0
+RRGB.US,D,20080620,000000,32.43,32.58,30.81,31.73,744463,0
+RRGB.US,D,20080623,000000,31.86,31.86,30,30.03,757462,0
+RRGB.US,D,20080624,000000,29.85,31.59,29.44,30.71,732877,0
+RRGB.US,D,20080625,000000,30.66,32.58,30.44,31.09,375709,0
+RRGB.US,D,20080626,000000,30.38,30.64,29.56,30.33,312827,0
+RRGB.US,D,20080627,000000,30.2,30.78,28.44,28.57,740665,0
+RRGB.US,D,20080630,000000,28.64,29.19,27.68,27.74,641728,0
+RRGB.US,D,20080701,000000,27.4,27.52,26.54,27.28,1232093,0
+RRGB.US,D,20080702,000000,27.28,27.58,25.86,26.25,678829,0
+RRGB.US,D,20080703,000000,26.36,27.88,26.15,27.13,283809,0
+RRGB.US,D,20080707,000000,27.34,27.76,26.46,26.62,592799,0
+RRGB.US,D,20080708,000000,26.56,30.08,26.56,29.89,964283,0
+RRGB.US,D,20080709,000000,29.25,29.25,26.29,26.36,1207116,0
+RRGB.US,D,20080710,000000,25.1,26.09,23.15,23.45,2722290,0
+RRGB.US,D,20080711,000000,23.09,23.52,22.55,23.19,1259887,0
+RRGB.US,D,20080714,000000,23.76,24.32,22.76,23.11,700678,0
+RRGB.US,D,20080715,000000,22.9,24.73,22.85,24.04,790013,0
+RRGB.US,D,20080716,000000,24.09,25.15,23.99,24.52,626971,0
+RRGB.US,D,20080717,000000,24.57,26.08,24.56,25.84,926988,0
+RRGB.US,D,20080718,000000,26.04,26.05,24.29,24.56,884708,0
+RRGB.US,D,20080721,000000,24.86,25.24,24.04,24.26,545674,0
+RRGB.US,D,20080722,000000,23.9,25.77,23.79,25.45,584970,0
+RRGB.US,D,20080723,000000,25.63,27.83,25.63,26.21,1026792,0
+RRGB.US,D,20080724,000000,26.35,26.35,24.85,25.02,465747,0
+RRGB.US,D,20080725,000000,25.32,26.01,24.26,24.43,473156,0
+RRGB.US,D,20080728,000000,24.31,25.09,24.1,24.54,502203,0
+RRGB.US,D,20080729,000000,24.54,26.2,24.43,25.73,336510,0
+RRGB.US,D,20080730,000000,25.98,26.85,25.41,25.73,323274,0
+RRGB.US,D,20080731,000000,25.38,25.9,24.77,24.83,412482,0
+RRGB.US,D,20080801,000000,24.89,25.02,24.25,24.54,327608,0
+RRGB.US,D,20080804,000000,24.87,24.88,23.9,24.6,393695,0
+RRGB.US,D,20080805,000000,24.75,25.34,24.56,25.3,706293,0
+RRGB.US,D,20080806,000000,25.29,25.55,24.61,25.43,499494,0
+RRGB.US,D,20080807,000000,25.24,25.72,24.99,25.48,311336,0
+RRGB.US,D,20080808,000000,25.45,27.44,25.45,27.18,420829,0
+RRGB.US,D,20080811,000000,27.13,28.22,26.96,27.81,477966,0
+RRGB.US,D,20080812,000000,27.85,29.36,27.85,29.2,1263161,0
+RRGB.US,D,20080813,000000,29,29.25,27.69,28.79,934726,0
+RRGB.US,D,20080814,000000,28.45,29.69,28.45,29.59,728029,0
+RRGB.US,D,20080815,000000,29.43,30.59,28.83,29.38,1327795,0
+RRGB.US,D,20080818,000000,29.04,29.04,26.64,27.29,628863,0
+RRGB.US,D,20080819,000000,27.17,27.78,26.77,26.91,318052,0
+RRGB.US,D,20080820,000000,27.09,27.6,26.55,27.05,274960,0
+RRGB.US,D,20080821,000000,26.71,27.49,26.71,27.21,288318,0
+RRGB.US,D,20080822,000000,27.35,28.75,27.35,28.63,391177,0
+RRGB.US,D,20080825,000000,28.43,28.43,27.26,27.37,268983,0
+RRGB.US,D,20080826,000000,27.12,27.12,25.48,25.66,721013,0
+RRGB.US,D,20080827,000000,25.65,26.72,25.59,26.42,391521,0
+RRGB.US,D,20080828,000000,26.47,27.61,26.42,27.5,324622,0
+RRGB.US,D,20080829,000000,27.43,27.6,26.51,26.7,271316,0
+RRGB.US,D,20080902,000000,27.15,28.5,26.91,27.43,380784,0
+RRGB.US,D,20080903,000000,27.42,28.17,26.89,27.67,301897,0
+RRGB.US,D,20080904,000000,27.47,27.76,26.78,27.3,415918,0
+RRGB.US,D,20080905,000000,27.15,29.27,27.14,28.8,716142,0
+RRGB.US,D,20080908,000000,29.36,30,29.06,29.8,451022,0
+RRGB.US,D,20080909,000000,29.81,30.75,29.41,29.42,498276,0
+RRGB.US,D,20080910,000000,29.84,30.32,29.35,29.93,371031,0
+RRGB.US,D,20080911,000000,29.42,30.94,29.42,30.68,454724,0
+RRGB.US,D,20080912,000000,29.98,29.98,28.1,28.24,543009,0
+RRGB.US,D,20080915,000000,26.57,28.99,26.57,27.91,333277,0
+RRGB.US,D,20080916,000000,27.41,29.04,27.02,28.5,387309,0
+RRGB.US,D,20080917,000000,28.05,28.58,27.72,27.8,401527,0
+RRGB.US,D,20080918,000000,28.68,29.02,28,28.83,875164,0
+RRGB.US,D,20080919,000000,30.1,31.18,28.66,31.04,980352,0
+RRGB.US,D,20080922,000000,31.13,31.13,29.01,29.32,347430,0
+RRGB.US,D,20080923,000000,29.39,29.67,28.51,28.81,261328,0
+RRGB.US,D,20080924,000000,28.91,29.69,26.8,26.96,482090,0
+RRGB.US,D,20080925,000000,27.21,27.57,26.61,27.26,294954,0
+RRGB.US,D,20080926,000000,26.55,26.9,26.12,26.82,299081,0
+RRGB.US,D,20080929,000000,26.34,26.34,24.33,25.11,254453,0
+RRGB.US,D,20080930,000000,25.06,27,24.41,26.8,380263,0
+RRGB.US,D,20081001,000000,26.51,26.94,26.1,26.76,187273,0
+RRGB.US,D,20081002,000000,26.63,26.96,24.21,24.59,480827,0
+RRGB.US,D,20081003,000000,24.92,24.92,22.97,23,405815,0
+RRGB.US,D,20081006,000000,22.72,23.1,21.03,21.69,680686,0
+RRGB.US,D,20081007,000000,21.08,22.56,20.98,21.01,476694,0
+RRGB.US,D,20081008,000000,20.78,21.94,19.73,19.94,594890,0
+RRGB.US,D,20081009,000000,20.33,20.48,18.3,18.36,431550,0
+RRGB.US,D,20081010,000000,17.63,18.58,16.08,18.58,989956,0
+RRGB.US,D,20081013,000000,19.55,20.62,18.72,19.57,468606,0
+RRGB.US,D,20081014,000000,20.07,20.57,17.37,18,623212,0
+RRGB.US,D,20081015,000000,17.62,18.76,16.3,16.42,357176,0
+RRGB.US,D,20081016,000000,16.55,17.6,16.5,17.22,638031,0
+RRGB.US,D,20081017,000000,16.63,17.5,16.63,17.04,488091,0
+RRGB.US,D,20081020,000000,17.23,17.56,17.12,17.46,233801,0
+RRGB.US,D,20081021,000000,17.01,17.27,16.6,16.66,281086,0
+RRGB.US,D,20081022,000000,16.26,16.61,15.46,15.52,251320,0
+RRGB.US,D,20081023,000000,15.68,15.83,13.65,13.95,703449,0
+RRGB.US,D,20081024,000000,13.32,13.98,13.06,13.44,427958,0
+RRGB.US,D,20081027,000000,13.29,13.9,12.94,13.44,349858,0
+RRGB.US,D,20081028,000000,13.77,14.15,12.92,14.12,272172,0
+RRGB.US,D,20081029,000000,14.26,15.13,13.73,14.66,322847,0
+RRGB.US,D,20081030,000000,15.12,15.98,14.79,14.94,276553,0
+RRGB.US,D,20081031,000000,14.89,15.2,14.35,15.19,424061,0
+RRGB.US,D,20081103,000000,15.2,15.51,14.74,14.86,171477,0
+RRGB.US,D,20081104,000000,14.87,15.3,14.79,15,242713,0
+RRGB.US,D,20081105,000000,14.77,14.86,13.98,14.03,295511,0
+RRGB.US,D,20081106,000000,13.56,14.73,12.75,12.91,519661,0
+RRGB.US,D,20081107,000000,10.9,14.13,10.81,13.57,751600,0
+RRGB.US,D,20081110,000000,13.99,13.99,12.76,12.92,362037,0
+RRGB.US,D,20081111,000000,12.83,12.83,11.75,12.1,364781,0
+RRGB.US,D,20081112,000000,12.1,12.47,11.77,11.81,299744,0
+RRGB.US,D,20081113,000000,11.9,13.14,10.98,13.07,429813,0
+RRGB.US,D,20081114,000000,12.79,13.23,11.52,12.16,440023,0
+RRGB.US,D,20081117,000000,12.02,12.71,11.81,12.26,244424,0
+RRGB.US,D,20081118,000000,12.25,13.26,12.25,12.86,331996,0
+RRGB.US,D,20081119,000000,12.7,12.7,11.05,11.05,473340,0
+RRGB.US,D,20081120,000000,11,11.32,9.76,9.83,533498,0
+RRGB.US,D,20081121,000000,10.02,10.21,7.49,8.92,2048479,0
+RRGB.US,D,20081124,000000,9.12,10.3,9.12,9.99,546144,0
+RRGB.US,D,20081125,000000,10.17,10.62,9.64,10.58,449214,0
+RRGB.US,D,20081126,000000,10.45,12.1,10.45,12.07,272896,0
+RRGB.US,D,20081128,000000,11.84,12.46,11.84,12.19,91322,0
+RRGB.US,D,20081201,000000,11.85,12.1,10.4,10.44,308894,0
+RRGB.US,D,20081202,000000,10.55,11.48,10.28,11.24,291080,0
+RRGB.US,D,20081203,000000,10.91,12.28,10.47,12.23,277410,0
+RRGB.US,D,20081204,000000,12.13,13.57,11.77,12.91,414628,0
+RRGB.US,D,20081205,000000,12.63,14.24,12.47,14.24,314771,0
+RRGB.US,D,20081208,000000,14.39,15.18,14.24,15.14,545573,0
+RRGB.US,D,20081209,000000,14.91,16.03,14.83,14.95,378772,0
+RRGB.US,D,20081210,000000,15.09,16.38,14.99,16.05,372424,0
+RRGB.US,D,20081211,000000,15.81,15.99,14.45,14.69,340017,0
+RRGB.US,D,20081212,000000,14.36,15.25,14.07,15.25,464200,0
+RRGB.US,D,20081215,000000,15.36,15.63,14.4,14.79,208165,0
+RRGB.US,D,20081216,000000,15.03,16.16,14.43,16.08,494161,0
+RRGB.US,D,20081217,000000,15.84,17.65,15.84,17.13,492593,0
+RRGB.US,D,20081218,000000,17.4,18.37,16.3,16.69,516856,0
+RRGB.US,D,20081219,000000,17.05,17.87,16.32,17.3,567206,0
+RRGB.US,D,20081222,000000,17.55,17.89,15.95,16.38,348364,0
+RRGB.US,D,20081223,000000,16.3,16.94,15.72,15.83,304615,0
+RRGB.US,D,20081224,000000,15.89,16.27,15.52,15.55,260010,0
+RRGB.US,D,20081226,000000,15.7,16.1,15.49,15.99,106807,0
+RRGB.US,D,20081229,000000,15.98,16.33,14.53,15.15,252752,0
+RRGB.US,D,20081230,000000,15.27,15.96,15.03,15.94,173278,0
+RRGB.US,D,20081231,000000,16.01,17.21,15.7,16.83,292906,0
+RRGB.US,D,20090102,000000,16.88,17.14,16.32,16.94,221623,0
+RRGB.US,D,20090105,000000,17.01,17.29,16.62,16.76,262076,0
+RRGB.US,D,20090106,000000,17.02,17.46,16.68,17.01,408950,0
+RRGB.US,D,20090107,000000,16.75,16.93,16.08,16.29,145762,0
+RRGB.US,D,20090108,000000,16.27,16.27,15.24,15.99,279547,0
+RRGB.US,D,20090109,000000,16.04,16.15,15.01,15.07,175090,0
+RRGB.US,D,20090112,000000,15,15.24,13.86,14,297836,0
+RRGB.US,D,20090113,000000,14.02,14.39,13.6,13.91,298740,0
+RRGB.US,D,20090114,000000,13.66,13.72,12.4,12.57,246299,0
+RRGB.US,D,20090115,000000,11.63,11.74,9.27,10.91,2336410,0
+RRGB.US,D,20090116,000000,11.13,11.71,11.09,11.46,1049165,0
+RRGB.US,D,20090120,000000,10.71,11.73,10.46,11.17,564729,0
+RRGB.US,D,20090121,000000,11.32,11.62,10.95,11.4,262668,0
+RRGB.US,D,20090122,000000,11.26,12.45,11.26,12.11,406393,0
+RRGB.US,D,20090123,000000,11.8,12.93,11.49,12.65,436593,0
+RRGB.US,D,20090126,000000,12.72,13.12,11.92,12.74,282188,0
+RRGB.US,D,20090127,000000,12.74,12.99,12.5,12.65,160802,0
+RRGB.US,D,20090128,000000,12.85,13.22,12.61,13.17,377543,0
+RRGB.US,D,20090129,000000,12.57,13.14,12.4,12.45,256041,0
+RRGB.US,D,20090130,000000,12.72,12.87,11.64,12.18,262672,0
+RRGB.US,D,20090202,000000,12.02,12.67,11.74,12.41,214284,0
+RRGB.US,D,20090203,000000,12.47,13.14,12.03,12.83,380247,0
+RRGB.US,D,20090204,000000,12.87,13.5,12.66,12.9,262663,0
+RRGB.US,D,20090205,000000,12.75,13.71,12.68,13.66,253205,0
+RRGB.US,D,20090206,000000,13.64,14.95,13.64,13.91,361109,0
+RRGB.US,D,20090209,000000,13.92,14.23,13.59,13.89,341822,0
+RRGB.US,D,20090210,000000,13.75,13.8,13.02,13.26,394435,0
+RRGB.US,D,20090211,000000,13.3,13.89,13.22,13.34,335576,0
+RRGB.US,D,20090212,000000,13.16,14.06,13.16,13.79,435657,0
+RRGB.US,D,20090213,000000,13.85,14,13.15,13.67,350152,0
+RRGB.US,D,20090217,000000,13.19,13.6,13,13.23,278279,0
+RRGB.US,D,20090218,000000,13.26,13.5,12.93,13,332519,0
+RRGB.US,D,20090219,000000,13.25,13.69,12.83,13.16,371492,0
+RRGB.US,D,20090220,000000,15.1,15.66,14.43,14.67,1569825,0
+RRGB.US,D,20090223,000000,14.92,15.6,14.24,14.33,535991,0
+RRGB.US,D,20090224,000000,14.5,15.16,14.41,14.93,341253,0
+RRGB.US,D,20090225,000000,14.84,15.07,13.6,14.05,512667,0
+RRGB.US,D,20090226,000000,14.15,14.65,13.81,13.84,319007,0
+RRGB.US,D,20090227,000000,14.01,14.5,13.87,14.21,296504,0
+RRGB.US,D,20090302,000000,14.13,14.29,13.54,13.59,179132,0
+RRGB.US,D,20090303,000000,13.79,14.03,12.86,13.18,325589,0
+RRGB.US,D,20090304,000000,13.44,13.79,13.01,13.2,319668,0
+RRGB.US,D,20090305,000000,12.99,13.03,12.5,12.6,221981,0
+RRGB.US,D,20090306,000000,12.73,13.06,11.79,12.13,263192,0
+RRGB.US,D,20090309,000000,12.03,12.75,12.03,12.19,162425,0
+RRGB.US,D,20090310,000000,12.49,13.93,12.49,13.89,229720,0
+RRGB.US,D,20090311,000000,13.8,13.91,13.34,13.59,218693,0
+RRGB.US,D,20090312,000000,13.6,14.28,12.97,14.22,394308,0
+RRGB.US,D,20090313,000000,14.27,14.69,14.12,14.55,227411,0
+RRGB.US,D,20090316,000000,14.61,14.85,14.1,14.15,170562,0
+RRGB.US,D,20090317,000000,14.1,15.3,14,15.3,339646,0
+RRGB.US,D,20090318,000000,15.5,17.27,15.5,17.22,594510,0
+RRGB.US,D,20090319,000000,17.4,17.49,16.94,17.19,288034,0
+RRGB.US,D,20090320,000000,17.3,17.49,15.91,16.24,244746,0
+RRGB.US,D,20090323,000000,16.76,17,16.16,17,367330,0
+RRGB.US,D,20090324,000000,16.76,17.29,16.51,16.63,159439,0
+RRGB.US,D,20090325,000000,17.08,17.93,16.44,17.4,251024,0
+RRGB.US,D,20090326,000000,17.73,19.55,17.49,19.15,427741,0
+RRGB.US,D,20090327,000000,19,19.32,18.26,18.41,340194,0
+RRGB.US,D,20090330,000000,18.04,18.61,17.15,17.57,231454,0
+RRGB.US,D,20090331,000000,17.87,18.48,17.39,17.63,117973,0
+RRGB.US,D,20090401,000000,17.44,18.32,17.07,18.29,151688,0
+RRGB.US,D,20090402,000000,18.71,20.52,18.5,19.8,366731,0
+RRGB.US,D,20090403,000000,19.8,19.8,19.15,19.66,150994,0
+RRGB.US,D,20090406,000000,19.47,19.59,18.72,19.13,134647,0
+RRGB.US,D,20090407,000000,18.95,19.07,17.52,18.28,492099,0
+RRGB.US,D,20090408,000000,18.55,20.5,18,20.29,678251,0
+RRGB.US,D,20090409,000000,20.67,22.88,20.61,22.81,651213,0
+RRGB.US,D,20090413,000000,22.42,24.05,21.61,23.73,498160,0
+RRGB.US,D,20090414,000000,23.41,23.41,22.14,22.45,498642,0
+RRGB.US,D,20090415,000000,21.71,22.2,20.15,20.47,698296,0
+RRGB.US,D,20090416,000000,20.94,22.5,20.5,22.06,740477,0
+RRGB.US,D,20090417,000000,22.14,23.5,21.58,23.23,369469,0
+RRGB.US,D,20090420,000000,22.46,22.5,21.03,21.32,352925,0
+RRGB.US,D,20090421,000000,21.16,22.83,20.9,22.78,301042,0
+RRGB.US,D,20090422,000000,22.29,25.21,22.26,24.5,629438,0
+RRGB.US,D,20090423,000000,24.45,24.66,23.42,23.86,349737,0
+RRGB.US,D,20090424,000000,24.34,25.96,23.55,25.32,610757,0
+RRGB.US,D,20090427,000000,24.74,25.15,24,24.3,463682,0
+RRGB.US,D,20090428,000000,23.9,25,23.61,23.97,413797,0
+RRGB.US,D,20090429,000000,24.02,25.08,23.88,24.64,463282,0
+RRGB.US,D,20090430,000000,24.9,26.44,24.29,24.55,594151,0
+RRGB.US,D,20090501,000000,24.4,24.89,22.48,22.71,625049,0
+RRGB.US,D,20090504,000000,23.25,24.08,22.95,24.05,632544,0
+RRGB.US,D,20090505,000000,23.95,24.75,23.89,24.58,367726,0
+RRGB.US,D,20090506,000000,24.89,25.06,23.82,24.24,255738,0
+RRGB.US,D,20090507,000000,24.51,25.08,23.29,23.45,594023,0
+RRGB.US,D,20090508,000000,23.8,24.28,21.72,22,706219,0
+RRGB.US,D,20090511,000000,21.69,22.14,21.27,21.49,399376,0
+RRGB.US,D,20090512,000000,21.71,21.81,19.72,20.23,565992,0
+RRGB.US,D,20090513,000000,19.9,20.23,19.39,19.96,549442,0
+RRGB.US,D,20090514,000000,20.22,20.83,19.83,19.93,374369,0
+RRGB.US,D,20090515,000000,20.08,20.29,19.66,20.07,242285,0
+RRGB.US,D,20090518,000000,20.4,21.51,20.17,21.48,335570,0
+RRGB.US,D,20090519,000000,21.14,22.39,21.11,21.77,438351,0
+RRGB.US,D,20090520,000000,22,22.6,21.43,21.44,472676,0
+RRGB.US,D,20090521,000000,21.13,22.16,20.99,21.61,646015,0
+RRGB.US,D,20090522,000000,18.9,20.01,17.37,17.86,2895080,0
+RRGB.US,D,20090526,000000,17.82,18.5,17.67,18.29,713337,0
+RRGB.US,D,20090527,000000,18.12,18.77,17.53,17.65,438171,0
+RRGB.US,D,20090528,000000,17.68,18.14,16.95,16.99,946370,0
+RRGB.US,D,20090529,000000,16.88,17.38,16.63,17.3,608445,0
+RRGB.US,D,20090601,000000,17.45,18.11,17.36,17.96,556261,0
+RRGB.US,D,20090602,000000,17.87,18,17.22,17.95,403071,0
+RRGB.US,D,20090603,000000,17.7,18,17.34,17.67,404762,0
+RRGB.US,D,20090604,000000,17.73,18.06,17.32,17.97,353396,0
+RRGB.US,D,20090605,000000,18.05,18.6,17.76,18.34,469595,0
+RRGB.US,D,20090608,000000,18.17,18.99,17.89,18.65,324122,0
+RRGB.US,D,20090609,000000,18.7,19.44,18.61,19.15,258070,0
+RRGB.US,D,20090610,000000,19.23,19.73,18.98,19.33,473280,0
+RRGB.US,D,20090611,000000,19.25,19.52,18.5,18.56,468056,0
+RRGB.US,D,20090612,000000,18.58,18.82,18.12,18.74,309033,0
+RRGB.US,D,20090615,000000,18.57,18.6,17.95,18.26,297834,0
+RRGB.US,D,20090616,000000,18.21,18.58,17.65,17.89,382737,0
+RRGB.US,D,20090617,000000,17.81,18.82,17.75,18.17,306958,0
+RRGB.US,D,20090618,000000,18.01,18.2,17.83,17.91,182550,0
+RRGB.US,D,20090619,000000,18.25,18.59,17.92,18.26,243527,0
+RRGB.US,D,20090622,000000,18.13,18.63,17.54,17.55,208864,0
+RRGB.US,D,20090623,000000,17.6,18,16.99,17.13,285664,0
+RRGB.US,D,20090624,000000,17.27,17.67,17.01,17.5,240007,0
+RRGB.US,D,20090625,000000,17.34,18.07,17.34,17.89,242415,0
+RRGB.US,D,20090626,000000,17.72,17.89,17.52,17.82,588940,0
+RRGB.US,D,20090629,000000,17.87,18.33,17.53,18.28,260360,0
+RRGB.US,D,20090630,000000,18.46,18.99,18.31,18.75,280338,0
+RRGB.US,D,20090701,000000,18.83,19.13,18.29,19,170004,0
+RRGB.US,D,20090702,000000,18.76,19,17.96,18.02,292534,0
+RRGB.US,D,20090706,000000,17.93,18.07,17.3,17.98,228834,0
+RRGB.US,D,20090707,000000,17.79,18.28,17.42,17.63,283453,0
+RRGB.US,D,20090708,000000,17.77,17.9,16.96,17.38,352903,0
+RRGB.US,D,20090709,000000,17.56,18.17,17.05,17.89,569385,0
+RRGB.US,D,20090710,000000,17.72,19,17.56,18.6,433620,0
+RRGB.US,D,20090713,000000,18.74,18.8,17.95,18.22,318716,0
+RRGB.US,D,20090714,000000,18.26,18.63,18.02,18.49,289301,0
+RRGB.US,D,20090715,000000,18.87,19.57,18.43,19.46,274975,0
+RRGB.US,D,20090716,000000,19.68,20.47,19.44,20.34,354240,0
+RRGB.US,D,20090717,000000,20.37,20.63,20.16,20.24,178941,0
+RRGB.US,D,20090720,000000,20.29,20.5,20.05,20.42,141357,0
+RRGB.US,D,20090721,000000,20.4,20.4,19.25,19.95,182952,0
+RRGB.US,D,20090722,000000,19.9,20.43,19.17,19.77,171506,0
+RRGB.US,D,20090723,000000,19.67,20.03,19.45,19.9,270216,0
+RRGB.US,D,20090724,000000,19.67,19.79,19.2,19.5,244785,0
+RRGB.US,D,20090727,000000,19.37,19.39,18.81,19.28,224702,0
+RRGB.US,D,20090728,000000,19.12,19.3,18.66,18.93,226653,0
+RRGB.US,D,20090729,000000,18.71,19.42,18.55,18.95,126545,0
+RRGB.US,D,20090730,000000,19.1,19.46,19.05,19.17,213977,0
+RRGB.US,D,20090731,000000,19.03,19.35,18.62,18.72,205002,0
+RRGB.US,D,20090803,000000,18.95,19.19,18.62,18.89,231133,0
+RRGB.US,D,20090804,000000,18.95,19.54,18.9,19,274554,0
+RRGB.US,D,20090805,000000,18.96,19.04,18.52,18.58,157321,0
+RRGB.US,D,20090806,000000,18.55,18.94,18.12,18.31,337636,0
+RRGB.US,D,20090807,000000,17.42,17.85,17.14,17.29,417513,0
+RRGB.US,D,20090810,000000,17.33,17.76,17.22,17.37,499571,0
+RRGB.US,D,20090811,000000,17.42,17.95,16.5,16.75,406728,0
+RRGB.US,D,20090812,000000,16.71,17.61,16.71,17.45,587513,0
+RRGB.US,D,20090813,000000,17.63,17.97,17.28,17.52,463347,0
+RRGB.US,D,20090814,000000,17.15,18.32,16.95,17.92,1306436,0
+RRGB.US,D,20090817,000000,17.65,17.68,17.02,17.51,285944,0
+RRGB.US,D,20090818,000000,17.8,18.25,17.53,18.01,199929,0
+RRGB.US,D,20090819,000000,17.94,18.62,17.52,18.31,282057,0
+RRGB.US,D,20090820,000000,18.4,18.93,18.09,18.82,228082,0
+RRGB.US,D,20090821,000000,19.05,19.93,19,19.75,534705,0
+RRGB.US,D,20090824,000000,19.89,20.36,19.77,19.89,213044,0
+RRGB.US,D,20090825,000000,20.06,20.9,19.8,20.46,291522,0
+RRGB.US,D,20090826,000000,20.52,20.92,20.04,20.4,355346,0
+RRGB.US,D,20090827,000000,20.36,20.75,19.89,20,373300,0
+RRGB.US,D,20090828,000000,20.15,20.15,19.56,19.6,322987,0
+RRGB.US,D,20090831,000000,19.35,20.14,18.85,19.28,212299,0
+RRGB.US,D,20090901,000000,19.2,19.77,18.57,18.65,331572,0
+RRGB.US,D,20090902,000000,18.64,18.71,18.24,18.27,196948,0
+RRGB.US,D,20090903,000000,18.29,18.39,17.88,18.1,274308,0
+RRGB.US,D,20090904,000000,18.11,18.52,17.94,18.5,137530,0
+RRGB.US,D,20090908,000000,18.61,18.86,18.41,18.85,95974,0
+RRGB.US,D,20090909,000000,18.9,19.25,18.81,19.12,99427,0
+RRGB.US,D,20090910,000000,19.12,20.08,19.09,20.04,223328,0
+RRGB.US,D,20090911,000000,20.13,20.17,19.5,20.11,155799,0
+RRGB.US,D,20090914,000000,20,20,19.06,19.92,176999,0
+RRGB.US,D,20090915,000000,19.92,20.71,19.7,20.43,169053,0
+RRGB.US,D,20090916,000000,20.6,21.19,20.53,21.1,155381,0
+RRGB.US,D,20090917,000000,21.13,22.1,21.13,22.08,363469,0
+RRGB.US,D,20090918,000000,22.24,22.83,21.88,22.47,352397,0
+RRGB.US,D,20090921,000000,22.18,22.67,21.75,22.17,167162,0
+RRGB.US,D,20090922,000000,22.28,22.71,21.62,21.82,179197,0
+RRGB.US,D,20090923,000000,21.92,22.1,21.05,21.06,165472,0
+RRGB.US,D,20090924,000000,21.23,21.42,20.6,20.71,178781,0
+RRGB.US,D,20090925,000000,20.68,21,20.61,20.85,140492,0
+RRGB.US,D,20090928,000000,20.9,21.5,20.84,21.06,256298,0
+RRGB.US,D,20090929,000000,21.14,21.43,20.99,21,136954,0
+RRGB.US,D,20090930,000000,20.81,20.82,19.68,20.42,237663,0
+RRGB.US,D,20091001,000000,20.28,20.6,19.28,19.41,208517,0
+RRGB.US,D,20091002,000000,19.25,19.74,18.63,19.11,219596,0
+RRGB.US,D,20091005,000000,19.15,19.9,18.98,19.39,142496,0
+RRGB.US,D,20091006,000000,19.57,20.2,19.44,19.66,163851,0
+RRGB.US,D,20091007,000000,19.57,19.98,19.4,19.54,54123,0
+RRGB.US,D,20091008,000000,19.68,20.27,19.53,20.2,294178,0
+RRGB.US,D,20091009,000000,20.13,21.26,20.08,21.14,314544,0
+RRGB.US,D,20091012,000000,21.14,21.14,19.68,19.8,438037,0
+RRGB.US,D,20091013,000000,19.8,19.8,19.2,19.42,368839,0
+RRGB.US,D,20091014,000000,19.58,19.87,18.76,19.2,348895,0
+RRGB.US,D,20091015,000000,19.1,19.26,18.85,19.06,284968,0
+RRGB.US,D,20091016,000000,18.96,19.53,18.79,19.3,175881,0
+RRGB.US,D,20091019,000000,19.47,19.93,19.26,19.58,188884,0
+RRGB.US,D,20091020,000000,19.51,19.66,18.33,18.85,234650,0
+RRGB.US,D,20091021,000000,18.74,19.4,18.23,18.35,335844,0
+RRGB.US,D,20091022,000000,18.38,18.99,18.25,18.61,248599,0
+RRGB.US,D,20091023,000000,18.99,18.99,18.03,18.13,143028,0
+RRGB.US,D,20091026,000000,18.09,18.35,17.61,17.81,134140,0
+RRGB.US,D,20091027,000000,17.82,18,17.15,17.2,280434,0
+RRGB.US,D,20091028,000000,17.15,17.73,17.03,17.09,249773,0
+RRGB.US,D,20091029,000000,17.31,17.72,17.04,17.17,137943,0
+RRGB.US,D,20091030,000000,17.08,17.48,16.52,16.71,218247,0
+RRGB.US,D,20091102,000000,16.77,17,16.16,16.35,185703,0
+RRGB.US,D,20091103,000000,16.3,17.15,16.3,17.04,254663,0
+RRGB.US,D,20091104,000000,17.05,17.55,16.77,17.01,235233,0
+RRGB.US,D,20091105,000000,17.13,17.7,17.13,17.69,223606,0
+RRGB.US,D,20091106,000000,16.15,16.39,14.73,14.9,1439467,0
+RRGB.US,D,20091109,000000,14.92,15.03,14.5,14.93,465440,0
+RRGB.US,D,20091110,000000,14.89,14.94,14.39,14.55,325755,0
+RRGB.US,D,20091111,000000,14.65,15.37,14.56,15.37,492328,0
+RRGB.US,D,20091112,000000,15.38,15.67,15.03,15.12,294755,0
+RRGB.US,D,20091113,000000,15.22,15.46,14.91,15.35,201838,0
+RRGB.US,D,20091116,000000,15.56,16.35,15.56,16.16,601134,0
+RRGB.US,D,20091117,000000,16.1,16.3,15.94,16.05,206978,0
+RRGB.US,D,20091118,000000,16.1,16.21,15.74,16.19,189726,0
+RRGB.US,D,20091119,000000,16.05,16.18,15.61,15.74,257847,0
+RRGB.US,D,20091120,000000,15.65,16.01,15.46,15.91,183216,0
+RRGB.US,D,20091123,000000,16.01,16.33,15.99,16.14,254594,0
+RRGB.US,D,20091124,000000,16.26,16.26,15.65,16.07,214539,0
+RRGB.US,D,20091125,000000,16.06,16.27,15.95,15.99,122303,0
+RRGB.US,D,20091127,000000,15.49,16.1,15.49,15.87,117947,0
+RRGB.US,D,20091130,000000,15.8,15.91,15.33,15.61,522133,0
+RRGB.US,D,20091201,000000,15.76,15.76,14.92,15.14,631820,0
+RRGB.US,D,20091202,000000,15.11,15.51,15,15.14,288096,0
+RRGB.US,D,20091203,000000,15.19,15.46,15.1,15.18,202333,0
+RRGB.US,D,20091204,000000,15.55,15.88,15.42,15.53,205100,0
+RRGB.US,D,20091207,000000,15.48,15.84,15.29,15.72,314808,0
+RRGB.US,D,20091208,000000,15.68,15.7,15.42,15.54,276707,0
+RRGB.US,D,20091209,000000,15.47,15.75,15.32,15.69,223038,0
+RRGB.US,D,20091210,000000,15.71,15.74,15.26,15.27,234620,0
+RRGB.US,D,20091211,000000,15.4,16.05,15.39,15.79,273014,0
+RRGB.US,D,20091214,000000,15.83,16.34,15.45,16.3,191478,0
+RRGB.US,D,20091215,000000,16.24,16.87,16.07,16.59,351993,0
+RRGB.US,D,20091216,000000,16.72,16.93,16.34,16.9,157531,0
+RRGB.US,D,20091217,000000,16.69,16.8,16.36,16.55,109380,0
+RRGB.US,D,20091218,000000,16.79,17.43,16.59,17.37,611328,0
+RRGB.US,D,20091221,000000,17.41,18.23,17.03,18,356058,0
+RRGB.US,D,20091222,000000,18.08,18.64,17.92,18.13,163879,0
+RRGB.US,D,20091223,000000,18.2,18.4,18.11,18.24,230131,0
+RRGB.US,D,20091224,000000,18.32,18.52,18.24,18.4,36814,0
+RRGB.US,D,20091228,000000,18.52,18.6,18.16,18.22,64360,0
+RRGB.US,D,20091229,000000,18.23,18.37,18.05,18.25,75274,0
+RRGB.US,D,20091230,000000,18.22,18.49,17.96,18.31,195814,0
+RRGB.US,D,20091231,000000,18.25,18.4,17.9,17.9,150628,0
+RRGB.US,D,20100104,000000,18.11,18.14,17.65,17.75,136526,0
+RRGB.US,D,20100105,000000,17.67,17.74,17.26,17.5,77475,0
+RRGB.US,D,20100106,000000,17.43,17.58,16.98,17.28,159778,0
+RRGB.US,D,20100107,000000,17.3,17.56,16.88,17.23,102687,0
+RRGB.US,D,20100108,000000,17.21,17.4,16.87,17.14,84948,0
+RRGB.US,D,20100111,000000,17.18,17.48,17.13,17.27,71704,0
+RRGB.US,D,20100112,000000,17.2,17.45,17.02,17.27,82787,0
+RRGB.US,D,20100113,000000,17.27,17.45,17.05,17.4,67664,0
+RRGB.US,D,20100114,000000,17.4,17.69,17.27,17.53,318135,0
+RRGB.US,D,20100115,000000,17.59,18.1,17.5,18.08,341287,0
+RRGB.US,D,20100119,000000,18.12,19.18,17.9,19.02,334044,0
+RRGB.US,D,20100120,000000,19,19.75,18.87,19.21,181133,0
+RRGB.US,D,20100121,000000,19.18,19.44,18.7,19.08,266050,0
+RRGB.US,D,20100122,000000,19.01,19.09,18.51,18.53,181157,0
+RRGB.US,D,20100125,000000,18.72,18.89,18.35,18.5,211367,0
+RRGB.US,D,20100126,000000,18.38,18.69,18.38,18.46,180385,0
+RRGB.US,D,20100127,000000,18.37,18.93,18.28,18.47,103006,0
+RRGB.US,D,20100128,000000,18.59,18.7,18.2,18.48,136642,0
+RRGB.US,D,20100129,000000,18.5,18.75,18.31,18.43,139101,0
+RRGB.US,D,20100201,000000,18.51,19.24,18.27,19.18,160868,0
+RRGB.US,D,20100202,000000,19.25,19.25,18.86,19.11,125741,0
+RRGB.US,D,20100203,000000,19.1,19.11,18.79,19,202209,0
+RRGB.US,D,20100204,000000,18.92,19.05,18.35,18.5,200585,0
+RRGB.US,D,20100205,000000,18.6,18.91,18.13,18.75,191139,0
+RRGB.US,D,20100208,000000,18.77,19.14,18.61,18.77,65580,0
+RRGB.US,D,20100209,000000,18.9,19.15,18.73,19.08,293418,0
+RRGB.US,D,20100210,000000,19,19.28,18.8,19.28,256687,0
+RRGB.US,D,20100211,000000,19.16,19.48,18.89,19.46,170404,0
+RRGB.US,D,20100212,000000,19.38,19.93,19.36,19.93,270828,0
+RRGB.US,D,20100216,000000,20.14,20.65,19.86,20.32,344653,0
+RRGB.US,D,20100217,000000,20.36,20.52,19.29,19.34,468805,0
+RRGB.US,D,20100218,000000,19.38,19.46,19.04,19.15,332074,0
+RRGB.US,D,20100219,000000,19.04,20.08,19,20.02,1165698,0
+RRGB.US,D,20100222,000000,20.05,20.77,19.74,20.74,406049,0
+RRGB.US,D,20100223,000000,20.74,21.29,19.91,20.09,439932,0
+RRGB.US,D,20100224,000000,20.09,20.38,19.92,20.11,291160,0
+RRGB.US,D,20100225,000000,19.86,20,19.45,19.86,322658,0
+RRGB.US,D,20100226,000000,20.22,20.6,19.79,19.83,423477,0
+RRGB.US,D,20100301,000000,20.02,20.71,19.81,20.55,385487,0
+RRGB.US,D,20100302,000000,20.57,21.57,20.49,21.43,350597,0
+RRGB.US,D,20100303,000000,21.37,21.98,21.32,21.61,220607,0
+RRGB.US,D,20100304,000000,21.59,22.19,21.13,22.19,227651,0
+RRGB.US,D,20100305,000000,22.2,23.2,21.67,23.17,608411,0
+RRGB.US,D,20100308,000000,23.18,23.55,22.92,23.32,372572,0
+RRGB.US,D,20100309,000000,23.07,23.52,22.9,23.06,311006,0
+RRGB.US,D,20100310,000000,23.12,24.23,22.8,23.55,734240,0
+RRGB.US,D,20100311,000000,23.48,23.99,23.03,23.96,263781,0
+RRGB.US,D,20100312,000000,24.92,25.87,24.66,24.81,663364,0
+RRGB.US,D,20100315,000000,24.94,25,24.5,24.97,263348,0
+RRGB.US,D,20100316,000000,25,25.41,24.74,25.34,267771,0
+RRGB.US,D,20100317,000000,25.46,25.82,24.95,25.62,282582,0
+RRGB.US,D,20100318,000000,25.62,25.82,25.43,25.49,334356,0
+RRGB.US,D,20100319,000000,25.63,26.39,25.34,26.24,412887,0
+RRGB.US,D,20100322,000000,26.12,26.33,25.74,25.75,350907,0
+RRGB.US,D,20100323,000000,25.7,25.74,25.1,25.59,301476,0
+RRGB.US,D,20100324,000000,25.43,25.73,25.13,25.66,189621,0
+RRGB.US,D,20100325,000000,25.68,25.7,24.92,25.03,516050,0
+RRGB.US,D,20100326,000000,25.07,25.5,24.65,24.71,363012,0
+RRGB.US,D,20100329,000000,24.82,24.82,24.54,24.82,227577,0
+RRGB.US,D,20100330,000000,24.75,25.16,24.38,24.6,178635,0
+RRGB.US,D,20100331,000000,24.47,25,24.44,24.44,121372,0
+RRGB.US,D,20100401,000000,24.62,24.73,24.3,24.54,188483,0
+RRGB.US,D,20100405,000000,24.5,25.18,24.31,25.18,177612,0
+RRGB.US,D,20100406,000000,24.99,25.35,24.65,25.14,133205,0
+RRGB.US,D,20100407,000000,25.04,26.43,25.04,26.34,473253,0
+RRGB.US,D,20100408,000000,26.25,26.55,25.83,26.36,245231,0
+RRGB.US,D,20100409,000000,26.43,26.71,25.81,26.69,166861,0
+RRGB.US,D,20100412,000000,27.71,29.1,27.25,27.4,671431,0
+RRGB.US,D,20100413,000000,27.26,27.7,26.95,27.21,222520,0
+RRGB.US,D,20100414,000000,27.56,28.48,27.49,28.1,331998,0
+RRGB.US,D,20100415,000000,28.16,28.55,28.16,28.55,132936,0
+RRGB.US,D,20100416,000000,28.51,28.94,27.74,27.78,171889,0
+RRGB.US,D,20100419,000000,27.8,28.1,26.15,26.27,696160,0
+RRGB.US,D,20100420,000000,25.9,25.98,24.57,25.26,1598282,0
+RRGB.US,D,20100421,000000,25.35,25.53,24.57,25.38,767773,0
+RRGB.US,D,20100422,000000,26.18,27.68,26.18,27.47,1279480,0
+RRGB.US,D,20100423,000000,27.33,27.47,26.63,27.17,378357,0
+RRGB.US,D,20100426,000000,27.2,27.74,26.71,26.93,304905,0
+RRGB.US,D,20100427,000000,26.84,27.09,25.52,25.69,478641,0
+RRGB.US,D,20100428,000000,25.39,25.45,24.03,24.36,731857,0
+RRGB.US,D,20100429,000000,24.54,24.88,24.2,24.5,322828,0
+RRGB.US,D,20100430,000000,24.53,25.06,24.34,24.41,506483,0
+RRGB.US,D,20100503,000000,24.6,25.78,24.6,25.5,297048,0
+RRGB.US,D,20100504,000000,25.24,25.49,24.55,24.65,400530,0
+RRGB.US,D,20100505,000000,24.4,25.35,23.52,24.69,382508,0
+RRGB.US,D,20100506,000000,24.53,24.9,22.92,23.86,697667,0
+RRGB.US,D,20100507,000000,23.86,24.45,22.67,23.86,812429,0
+RRGB.US,D,20100510,000000,24.93,24.94,23.95,24.21,449006,0
+RRGB.US,D,20100511,000000,24.08,26.1,24.08,25.73,791370,0
+RRGB.US,D,20100512,000000,25.93,26.46,25.49,26.31,329843,0
+RRGB.US,D,20100513,000000,26.16,26.52,25.84,26,353795,0
+RRGB.US,D,20100514,000000,25.86,26.07,25.37,25.66,277702,0
+RRGB.US,D,20100517,000000,25.9,26.03,24.98,25.74,579834,0
+RRGB.US,D,20100518,000000,25.93,26.27,25.36,25.48,181763,0
+RRGB.US,D,20100519,000000,25.34,25.44,24.68,25.15,315947,0
+RRGB.US,D,20100520,000000,24.54,24.94,23.56,23.56,743431,0
+RRGB.US,D,20100521,000000,18.92,20.88,18.47,20.22,3745714,0
+RRGB.US,D,20100524,000000,20.43,20.66,19.72,20.12,499064,0
+RRGB.US,D,20100525,000000,19.86,19.86,19.06,19.66,520780,0
+RRGB.US,D,20100526,000000,19.72,20.42,19.55,19.63,371820,0
+RRGB.US,D,20100527,000000,20.07,20.44,19.88,20.39,239172,0
+RRGB.US,D,20100528,000000,20.35,20.8,20.17,20.61,269623,0
+RRGB.US,D,20100601,000000,20.46,20.46,19.1,19.1,550588,0
+RRGB.US,D,20100602,000000,19.48,19.7,19.01,19.52,395638,0
+RRGB.US,D,20100603,000000,19.58,20.15,19.58,19.97,187725,0
+RRGB.US,D,20100604,000000,19.6,19.86,19.13,19.2,197287,0
+RRGB.US,D,20100607,000000,18.87,18.87,17.73,17.77,453304,0
+RRGB.US,D,20100608,000000,17.77,18.07,16.85,17.4,633495,0
+RRGB.US,D,20100609,000000,17.6,18.25,17.54,18.05,415478,0
+RRGB.US,D,20100610,000000,18.35,19.29,18.35,18.9,422953,0
+RRGB.US,D,20100611,000000,18.75,19.33,18.43,19.3,193241,0
+RRGB.US,D,20100614,000000,19.51,19.65,18.82,19.12,213623,0
+RRGB.US,D,20100615,000000,19.2,19.76,18.99,19.71,191358,0
+RRGB.US,D,20100616,000000,19.51,19.6,19.04,19.41,183139,0
+RRGB.US,D,20100617,000000,19.43,19.66,19.17,19.47,137824,0
+RRGB.US,D,20100618,000000,19.61,20.05,19.61,19.86,244147,0
+RRGB.US,D,20100621,000000,20.16,20.27,19.05,19.26,387373,0
+RRGB.US,D,20100622,000000,19.36,19.64,18.22,18.28,454089,0
+RRGB.US,D,20100623,000000,18.21,18.63,17.96,18.3,249616,0
+RRGB.US,D,20100624,000000,18.22,18.56,17.8,17.89,359829,0
+RRGB.US,D,20100625,000000,17.96,18.64,17.96,18.61,664099,0
+RRGB.US,D,20100628,000000,18.62,18.89,18.41,18.57,173437,0
+RRGB.US,D,20100629,000000,18.26,18.77,17.75,17.87,151953,0
+RRGB.US,D,20100630,000000,17.83,18.07,17.05,17.16,304338,0
+RRGB.US,D,20100701,000000,17.13,18.07,16.93,17.58,377242,0
+RRGB.US,D,20100702,000000,17.96,19.45,17.93,19.1,722321,0
+RRGB.US,D,20100706,000000,19.34,19.34,17.72,17.93,389030,0
+RRGB.US,D,20100707,000000,18.05,18.78,17.69,18.69,205552,0
+RRGB.US,D,20100708,000000,18.84,18.92,18.4,18.74,161342,0
+RRGB.US,D,20100709,000000,18.7,20.01,18.7,19.94,362133,0
+RRGB.US,D,20100712,000000,19.91,20.97,19.74,20.38,625180,0
+RRGB.US,D,20100713,000000,20.59,20.61,20.02,20.47,685855,0
+RRGB.US,D,20100714,000000,20.37,21.2,20.01,20.85,232731,0
+RRGB.US,D,20100715,000000,20.8,21.19,20.28,21.03,267631,0
+RRGB.US,D,20100716,000000,20.83,20.9,20.35,20.44,726695,0
+RRGB.US,D,20100719,000000,20.44,20.67,20.16,20.63,210175,0
+RRGB.US,D,20100720,000000,20.34,20.69,20,20.66,170953,0
+RRGB.US,D,20100721,000000,20.85,21.34,20.76,20.84,203303,0
+RRGB.US,D,20100722,000000,21.1,22,20.92,21.8,345190,0
+RRGB.US,D,20100723,000000,21.68,22.3,20.5,22.17,199783,0
+RRGB.US,D,20100726,000000,22.15,22.63,21.65,22.04,200069,0
+RRGB.US,D,20100727,000000,22.25,22.32,21.81,21.97,309745,0
+RRGB.US,D,20100728,000000,22.03,22.37,21.52,21.64,311865,0
+RRGB.US,D,20100729,000000,21.88,21.88,20.57,21.69,246709,0
+RRGB.US,D,20100730,000000,21.37,21.51,20.77,21.34,141677,0
+RRGB.US,D,20100802,000000,21.72,22.39,21.25,21.9,314337,0
+RRGB.US,D,20100803,000000,21.92,21.93,21.25,21.52,154619,0
+RRGB.US,D,20100804,000000,21.57,21.64,21.22,21.38,228807,0
+RRGB.US,D,20100805,000000,21.17,21.5,21.1,21.13,225701,0
+RRGB.US,D,20100806,000000,20.98,21.08,20.26,20.95,398478,0
+RRGB.US,D,20100809,000000,21.08,21.21,20.8,20.95,111413,0
+RRGB.US,D,20100810,000000,20.66,20.81,20.19,20.61,270860,0
+RRGB.US,D,20100811,000000,20.18,20.53,19.51,19.8,217667,0
+RRGB.US,D,20100812,000000,19.48,19.84,19.3,19.67,449386,0
+RRGB.US,D,20100813,000000,19.48,19.9,18.26,18.6,815779,0
+RRGB.US,D,20100816,000000,18.42,18.42,17.55,17.75,662854,0
+RRGB.US,D,20100817,000000,17.99,18.46,17.62,18.14,273242,0
+RRGB.US,D,20100818,000000,18.14,18.8,17.91,18.43,178930,0
+RRGB.US,D,20100819,000000,18.37,18.46,17.46,17.79,242315,0
+RRGB.US,D,20100820,000000,17.68,18.12,17.68,18.02,167005,0
+RRGB.US,D,20100823,000000,18.04,18.25,17.46,17.47,321319,0
+RRGB.US,D,20100824,000000,17.37,18.06,17.27,17.29,305291,0
+RRGB.US,D,20100825,000000,17.14,17.84,17.03,17.74,184656,0
+RRGB.US,D,20100826,000000,17.79,17.92,17.53,17.82,286047,0
+RRGB.US,D,20100827,000000,18,18.67,17.68,18.59,262362,0
+RRGB.US,D,20100830,000000,18.46,18.82,18.24,18.4,200136,0
+RRGB.US,D,20100831,000000,18.43,18.68,18.08,18.53,168584,0
+RRGB.US,D,20100901,000000,18.87,19.7,18.76,19.16,238686,0
+RRGB.US,D,20100902,000000,19.22,19.71,18.82,19.53,151440,0
+RRGB.US,D,20100903,000000,19.81,20.2,19.25,19.75,143654,0
+RRGB.US,D,20100907,000000,19.72,19.72,19.16,19.25,96490,0
+RRGB.US,D,20100908,000000,19.32,19.57,19.2,19.48,82051,0
+RRGB.US,D,20100909,000000,19.77,19.84,19.11,19.34,99413,0
+RRGB.US,D,20100910,000000,19.44,19.54,18.92,19.23,65993,0
+RRGB.US,D,20100913,000000,19.4,19.73,19.15,19.64,110406,0
+RRGB.US,D,20100914,000000,19.56,19.78,19.38,19.42,76740,0
+RRGB.US,D,20100915,000000,19.32,19.8,19.27,19.65,87641,0
+RRGB.US,D,20100916,000000,19.68,19.95,18.78,19.08,242180,0
+RRGB.US,D,20100917,000000,19.33,19.43,18.52,18.87,157865,0
+RRGB.US,D,20100920,000000,18.87,19.35,18.58,19.27,90150,0
+RRGB.US,D,20100921,000000,19.19,19.47,18.89,19.01,134929,0
+RRGB.US,D,20100922,000000,18.94,19.07,18.71,18.93,119422,0
+RRGB.US,D,20100923,000000,18.78,19.23,18.63,18.81,133538,0
+RRGB.US,D,20100924,000000,19.09,19.54,18.94,19.42,230391,0
+RRGB.US,D,20100927,000000,19.48,20.03,19.08,19.61,140720,0
+RRGB.US,D,20100928,000000,19.71,20.01,19.16,19.94,144749,0
+RRGB.US,D,20100929,000000,19.82,20.25,19.82,20.06,150649,0
+RRGB.US,D,20100930,000000,20.41,20.41,19.47,19.61,104974,0
+RRGB.US,D,20101001,000000,19.85,20.01,19.35,19.77,73620,0
+RRGB.US,D,20101004,000000,19.77,20.03,19.32,19.58,50892,0
+RRGB.US,D,20101005,000000,19.83,20.18,19.58,20.03,82437,0
+RRGB.US,D,20101006,000000,20.05,20.21,19.8,20.21,101310,0
+RRGB.US,D,20101007,000000,20.39,21.08,20.31,20.81,218807,0
+RRGB.US,D,20101008,000000,20.88,21.38,20.88,21.22,188980,0
+RRGB.US,D,20101011,000000,21.26,21.9,21.13,21.77,217492,0
+RRGB.US,D,20101012,000000,21.63,22.46,21.44,22.13,260505,0
+RRGB.US,D,20101013,000000,22.3,22.59,22.2,22.27,98598,0
+RRGB.US,D,20101014,000000,22.31,22.31,21.73,21.91,355766,0
+RRGB.US,D,20101015,000000,22.19,22.31,21.73,21.74,449725,0
+RRGB.US,D,20101018,000000,21.78,22.06,21.62,21.89,167097,0
+RRGB.US,D,20101019,000000,21.56,21.97,20.84,20.99,227975,0
+RRGB.US,D,20101020,000000,21.15,21.23,20.9,21.03,100871,0
+RRGB.US,D,20101021,000000,21.19,21.78,21.02,21.56,234157,0
+RRGB.US,D,20101022,000000,21.65,22.37,21.65,22.27,257392,0
+RRGB.US,D,20101025,000000,22.43,22.9,22.35,22.61,216781,0
+RRGB.US,D,20101026,000000,22.4,22.4,21.7,21.79,277191,0
+RRGB.US,D,20101027,000000,21.5,21.5,20.65,21,321320,0
+RRGB.US,D,20101028,000000,21.22,21.37,20.43,20.49,187441,0
+RRGB.US,D,20101029,000000,20.42,20.63,20.18,20.3,204576,0
+RRGB.US,D,20101101,000000,20.3,20.54,20.08,20.35,208828,0
+RRGB.US,D,20101102,000000,20.6,20.68,19.15,20,565576,0
+RRGB.US,D,20101103,000000,19.94,20.13,19.46,19.85,529175,0
+RRGB.US,D,20101104,000000,19.88,20.27,19.72,20.26,445937,0
+RRGB.US,D,20101105,000000,17.35,18.78,17.33,18.65,1231396,0
+RRGB.US,D,20101108,000000,18.43,18.94,18.22,18.6,382214,0
+RRGB.US,D,20101109,000000,18.64,18.9,18.32,18.48,396640,0
+RRGB.US,D,20101110,000000,18.75,19.18,18.25,19.11,434771,0
+RRGB.US,D,20101111,000000,18.9,19.24,18.54,18.57,266257,0
+RRGB.US,D,20101112,000000,18.5,18.77,18.42,18.66,187150,0
+RRGB.US,D,20101115,000000,18.78,18.91,18.36,18.4,106231,0
+RRGB.US,D,20101116,000000,18.36,18.81,17.85,17.95,230256,0
+RRGB.US,D,20101117,000000,17.95,18.43,17.91,18.25,132475,0
+RRGB.US,D,20101118,000000,18.55,18.87,18.34,18.43,134317,0
+RRGB.US,D,20101119,000000,18.43,18.73,18.23,18.68,191077,0
+RRGB.US,D,20101122,000000,18.65,18.78,18.36,18.72,135627,0
+RRGB.US,D,20101123,000000,18.47,18.82,18.4,18.62,189375,0
+RRGB.US,D,20101124,000000,18.81,19.5,18.8,18.95,114710,0
+RRGB.US,D,20101126,000000,18.8,19.03,18.6,18.94,28570,0
+RRGB.US,D,20101129,000000,18.82,19.18,18.68,18.92,136586,0
+RRGB.US,D,20101130,000000,18.72,18.81,18.41,18.53,152075,0
+RRGB.US,D,20101201,000000,18.83,18.85,18.38,18.6,344492,0
+RRGB.US,D,20101202,000000,18.6,19.6,18.6,19.49,276725,0
+RRGB.US,D,20101203,000000,19.37,20.2,19.2,20.11,283922,0
+RRGB.US,D,20101206,000000,20.01,20.34,19.76,20.04,209090,0
+RRGB.US,D,20101207,000000,20.24,20.68,20.08,20.56,251919,0
+RRGB.US,D,20101208,000000,20.63,21.23,20.54,20.58,501641,0
+RRGB.US,D,20101209,000000,20.71,20.79,20.11,20.18,123206,0
+RRGB.US,D,20101210,000000,20.18,20.18,19.71,20.07,195318,0
+RRGB.US,D,20101213,000000,20.18,20.41,19.8,20.15,225985,0
+RRGB.US,D,20101214,000000,20.19,20.31,19.95,20.23,159631,0
+RRGB.US,D,20101215,000000,20.24,20.65,20.05,20.08,124463,0
+RRGB.US,D,20101216,000000,20.06,20.96,20,20.84,303877,0
+RRGB.US,D,20101217,000000,20.74,21.21,20.7,21.12,220331,0
+RRGB.US,D,20101220,000000,21.26,21.49,21.17,21.25,200591,0
+RRGB.US,D,20101221,000000,21.37,22,21.27,21.88,326628,0
+RRGB.US,D,20101222,000000,21.98,22.15,21.88,22.04,487934,0
+RRGB.US,D,20101223,000000,22.02,22.23,21.65,21.69,165891,0
+RRGB.US,D,20101227,000000,21.31,22.06,21.2,21.89,132726,0
+RRGB.US,D,20101228,000000,21.88,21.95,21.68,21.77,122282,0
+RRGB.US,D,20101229,000000,21.86,21.94,21.66,21.67,102668,0
+RRGB.US,D,20101230,000000,21.66,21.78,21.46,21.55,100957,0
+RRGB.US,D,20101231,000000,21.42,21.77,21.33,21.47,116643,0
+RRGB.US,D,20110103,000000,21.65,21.93,21.52,21.64,99049,0
+RRGB.US,D,20110104,000000,21.75,21.91,20.36,20.78,332812,0
+RRGB.US,D,20110105,000000,20.7,21.01,20.47,20.71,377962,0
+RRGB.US,D,20110106,000000,20.75,21.99,20.75,21.78,958331,0
+RRGB.US,D,20110107,000000,21.39,22.7,21.39,22.69,1207931,0
+RRGB.US,D,20110110,000000,22.82,22.98,22.25,22.36,283238,0
+RRGB.US,D,20110111,000000,22.44,22.64,22.13,22.2,207194,0
+RRGB.US,D,20110112,000000,22.46,22.46,21.75,21.98,204083,0
+RRGB.US,D,20110113,000000,21.92,22.09,21.78,21.98,119691,0
+RRGB.US,D,20110114,000000,21.92,22.02,21.75,21.88,106376,0
+RRGB.US,D,20110118,000000,21.87,21.87,21.44,21.71,142265,0
+RRGB.US,D,20110119,000000,21.67,21.67,21.25,21.51,225858,0
+RRGB.US,D,20110120,000000,21.31,21.53,21.05,21.4,345962,0
+RRGB.US,D,20110121,000000,21.38,21.42,21.1,21.22,130440,0
+RRGB.US,D,20110124,000000,21.42,21.64,21.05,21.19,176785,0
+RRGB.US,D,20110125,000000,21.24,21.31,20.84,20.99,148105,0
+RRGB.US,D,20110126,000000,21.1,21.29,20.77,21.15,171307,0
+RRGB.US,D,20110127,000000,21.19,21.24,20.89,20.99,88318,0
+RRGB.US,D,20110128,000000,20.94,20.94,20.51,20.65,229047,0
+RRGB.US,D,20110131,000000,20.85,20.88,20.23,20.64,199846,0
+RRGB.US,D,20110201,000000,20.82,21.25,20.5,21.2,178720,0
+RRGB.US,D,20110202,000000,21.15,21.3,20.87,20.94,63049,0
+RRGB.US,D,20110203,000000,21.02,21.12,20.56,20.89,109350,0
+RRGB.US,D,20110204,000000,20.84,20.84,20.52,20.64,112791,0
+RRGB.US,D,20110207,000000,20.74,21.1,20.74,20.9,102032,0
+RRGB.US,D,20110208,000000,20.77,20.98,20.54,20.98,140719,0
+RRGB.US,D,20110209,000000,20.98,21.18,20.71,20.98,177193,0
+RRGB.US,D,20110210,000000,20.89,21.57,20.82,21.24,369599,0
+RRGB.US,D,20110211,000000,21.14,21.46,21.06,21.23,113139,0
+RRGB.US,D,20110214,000000,21.18,21.41,20.92,20.98,72816,0
+RRGB.US,D,20110215,000000,20.93,20.95,20.66,20.69,140769,0
+RRGB.US,D,20110216,000000,20.78,21.21,20.61,21.02,181411,0
+RRGB.US,D,20110218,000000,23.71,24.41,23.21,23.8,1829725,0
+RRGB.US,D,20110222,000000,23.58,24.5,23.46,23.48,509516,0
+RRGB.US,D,20110223,000000,23.17,23.5,22.33,22.55,469923,0
+RRGB.US,D,20110224,000000,22.78,23.01,22.1,22.83,287025,0
+RRGB.US,D,20110225,000000,23.37,24.01,23.23,23.56,311517,0
+RRGB.US,D,20110228,000000,23.62,23.93,23.57,23.86,215932,0
+RRGB.US,D,20110301,000000,24.23,24.47,23.52,23.55,442503,0
+RRGB.US,D,20110302,000000,23.63,23.79,23.31,23.44,238487,0
+RRGB.US,D,20110303,000000,23.79,24.3,23.65,23.82,226858,0
+RRGB.US,D,20110304,000000,23.78,24.06,23.72,23.88,192241,0
+RRGB.US,D,20110307,000000,23.95,24.61,23.67,23.7,298355,0
+RRGB.US,D,20110308,000000,23.68,24.42,23.68,24.19,173557,0
+RRGB.US,D,20110309,000000,24.24,24.79,24.13,24.62,233501,0
+RRGB.US,D,20110310,000000,24.37,24.5,23.98,24.19,216847,0
+RRGB.US,D,20110311,000000,23.48,24.45,23.48,24.15,170122,0
+RRGB.US,D,20110314,000000,23.88,24.3,23.75,24.01,201430,0
+RRGB.US,D,20110315,000000,23.52,24.11,23.32,24.02,229571,0
+RRGB.US,D,20110316,000000,24.05,24.24,23.81,23.86,214278,0
+RRGB.US,D,20110317,000000,24.29,24.38,23.98,23.98,138411,0
+RRGB.US,D,20110318,000000,24.2,24.97,24.2,24.45,340790,0
+RRGB.US,D,20110321,000000,24.73,25.8,24.47,25.44,461394,0
+RRGB.US,D,20110322,000000,25.43,26.14,25.19,26.06,338275,0
+RRGB.US,D,20110323,000000,25.87,26.01,25.23,25.74,135978,0
+RRGB.US,D,20110324,000000,25.84,26.5,24.97,26.2,232607,0
+RRGB.US,D,20110325,000000,26.2,26.77,26.2,26.57,229162,0
+RRGB.US,D,20110328,000000,26.75,26.82,26.38,26.45,272383,0
+RRGB.US,D,20110329,000000,26.61,26.7,26.45,26.66,143752,0
+RRGB.US,D,20110330,000000,26.71,26.99,26.68,26.78,180062,0
+RRGB.US,D,20110331,000000,26.75,27.02,26.6,26.89,123934,0
+RRGB.US,D,20110401,000000,27.04,27.35,26.94,27.06,168972,0
+RRGB.US,D,20110404,000000,27.17,27.44,26.33,26.77,329541,0
+RRGB.US,D,20110405,000000,26.73,27.43,26.48,27.1,191691,0
+RRGB.US,D,20110406,000000,27.11,27.67,27.06,27.51,252611,0
+RRGB.US,D,20110407,000000,27.39,27.83,27.12,27.38,226161,0
+RRGB.US,D,20110408,000000,27.5,27.74,26.18,26.35,160682,0
+RRGB.US,D,20110411,000000,26.01,26.34,25.89,26.22,225055,0
+RRGB.US,D,20110412,000000,26.15,26.99,25.71,26.72,216363,0
+RRGB.US,D,20110413,000000,26.82,26.86,26.35,26.41,103384,0
+RRGB.US,D,20110414,000000,25.65,27.45,25.65,27.28,221153,0
+RRGB.US,D,20110415,000000,27.24,28.11,27.04,27.85,346739,0
+RRGB.US,D,20110418,000000,27.37,27.56,27.07,27.49,219596,0
+RRGB.US,D,20110419,000000,27.53,27.84,27.35,27.44,113499,0
+RRGB.US,D,20110420,000000,27.86,28.14,27.62,28.06,129524,0
+RRGB.US,D,20110421,000000,28.38,28.5,28.15,28.17,225017,0
+RRGB.US,D,20110425,000000,27.99,28.06,27.54,27.58,138866,0
+RRGB.US,D,20110426,000000,27.58,27.83,27.24,27.5,99535,0
+RRGB.US,D,20110427,000000,27.58,27.81,26.83,27.58,182312,0
+RRGB.US,D,20110428,000000,27.61,27.61,27.09,27.31,104681,0
+RRGB.US,D,20110429,000000,27.32,27.74,27.1,27.19,94087,0
+RRGB.US,D,20110502,000000,27.12,27.39,27.01,27.32,144690,0
+RRGB.US,D,20110503,000000,27.12,27.38,26.95,27.16,184625,0
+RRGB.US,D,20110504,000000,27.17,27.61,26.78,27.44,84550,0
+RRGB.US,D,20110505,000000,27,28,27,27.59,99900,0
+RRGB.US,D,20110506,000000,27.98,28.37,27.45,27.52,132654,0
+RRGB.US,D,20110509,000000,27.43,27.93,27.33,27.64,62956,0
+RRGB.US,D,20110510,000000,27.76,28.44,26.8,28.15,68522,0
+RRGB.US,D,20110511,000000,28.15,29.42,28.15,29.35,195764,0
+RRGB.US,D,20110512,000000,29.25,29.76,28.52,28.71,189388,0
+RRGB.US,D,20110513,000000,28.8,28.82,28.28,28.38,86671,0
+RRGB.US,D,20110516,000000,28.26,28.65,27.86,28.23,126292,0
+RRGB.US,D,20110517,000000,28.22,28.52,27.75,28.43,130822,0
+RRGB.US,D,20110518,000000,28.4,28.85,28.15,28.56,203263,0
+RRGB.US,D,20110519,000000,28.17,28.67,28.11,28.52,291496,0
+RRGB.US,D,20110520,000000,34.29,35.75,33.7,35.08,2275439,0
+RRGB.US,D,20110523,000000,34.5,36.37,34.34,35.78,769650,0
+RRGB.US,D,20110524,000000,35.78,35.93,34.53,35.08,634849,0
+RRGB.US,D,20110525,000000,34.98,35.4,34.67,34.76,493816,0
+RRGB.US,D,20110526,000000,34.66,37.42,34.51,37.24,618383,0
+RRGB.US,D,20110527,000000,37.36,37.86,36.92,37.62,310980,0
+RRGB.US,D,20110531,000000,38.2,38.58,36.5,36.7,658596,0
+RRGB.US,D,20110601,000000,37.07,38.45,36.81,37.88,658880,0
+RRGB.US,D,20110602,000000,37.71,37.86,36.06,36.32,368388,0
+RRGB.US,D,20110603,000000,36,37.12,35.6,36.16,287250,0
+RRGB.US,D,20110606,000000,36.04,36.43,35.66,35.69,311380,0
+RRGB.US,D,20110607,000000,35.82,36.2,35.51,35.51,246867,0
+RRGB.US,D,20110608,000000,35.45,35.79,35.07,35.4,197720,0
+RRGB.US,D,20110609,000000,35.38,35.53,35,35.03,161369,0
+RRGB.US,D,20110610,000000,35.02,35.03,33.98,34.29,362737,0
+RRGB.US,D,20110613,000000,34.25,34.51,33.05,33.53,960441,0
+RRGB.US,D,20110614,000000,33.7,34.52,33.68,34.19,436646,0
+RRGB.US,D,20110615,000000,34.01,34.35,33.53,33.96,311472,0
+RRGB.US,D,20110616,000000,34,34.3,33.54,33.9,186717,0
+RRGB.US,D,20110617,000000,34.09,34.31,33.56,33.6,312306,0
+RRGB.US,D,20110620,000000,33.44,33.89,33.33,33.71,211421,0
+RRGB.US,D,20110621,000000,33.77,34.93,33.6,34.7,299937,0
+RRGB.US,D,20110622,000000,34.44,35.27,33.97,34.77,227267,0
+RRGB.US,D,20110623,000000,34.34,34.75,33.62,34.02,321665,0
+RRGB.US,D,20110624,000000,34.07,34.95,34.06,34.71,891479,0
+RRGB.US,D,20110627,000000,34.55,35.11,34.34,34.87,148904,0
+RRGB.US,D,20110628,000000,34.94,37.07,34.64,36.24,363157,0
+RRGB.US,D,20110629,000000,36,37.45,35.2,36.56,423367,0
+RRGB.US,D,20110630,000000,36.82,37.37,36.04,36.38,425802,0
+RRGB.US,D,20110701,000000,36.19,37.17,36.06,37.06,336685,0
+RRGB.US,D,20110705,000000,36.74,37.91,36.38,37.38,225294,0
+RRGB.US,D,20110706,000000,37.29,38.17,36.84,37.33,205599,0
+RRGB.US,D,20110707,000000,37.52,38.46,37.51,37.96,150018,0
+RRGB.US,D,20110708,000000,37.57,37.57,36.84,37.34,159195,0
+RRGB.US,D,20110711,000000,37.05,37.36,36.19,36.63,233820,0
+RRGB.US,D,20110712,000000,36.57,37.56,36.1,37.06,175376,0
+RRGB.US,D,20110713,000000,37.32,37.98,36.97,37.65,142748,0
+RRGB.US,D,20110714,000000,37.71,38.12,36.16,36.23,154559,0
+RRGB.US,D,20110715,000000,36.41,37.11,36.05,37.07,189719,0
+RRGB.US,D,20110718,000000,36.79,37.5,36.69,36.8,197452,0
+RRGB.US,D,20110719,000000,37.04,37.67,36.82,37.46,105512,0
+RRGB.US,D,20110720,000000,37.5,37.61,37.03,37.46,132879,0
+RRGB.US,D,20110721,000000,37.38,39.32,36.91,37.94,505220,0
+RRGB.US,D,20110722,000000,37.87,37.9,37.27,37.57,236691,0
+RRGB.US,D,20110725,000000,37.13,37.3,35.66,36.64,470664,0
+RRGB.US,D,20110726,000000,36.83,37.28,36.69,37.11,244069,0
+RRGB.US,D,20110727,000000,36.72,36.78,35.04,35.13,307421,0
+RRGB.US,D,20110728,000000,35,35.79,34.8,34.86,146568,0
+RRGB.US,D,20110729,000000,34.6,34.79,34.22,34.42,173849,0
+RRGB.US,D,20110801,000000,34.82,35.11,34.45,34.87,152341,0
+RRGB.US,D,20110802,000000,34.81,34.86,32.29,32.29,391907,0
+RRGB.US,D,20110803,000000,32.39,33.75,32.03,33.31,149586,0
+RRGB.US,D,20110804,000000,32.92,32.97,32.15,32.2,209824,0
+RRGB.US,D,20110805,000000,32.98,33.8,31.62,32.81,321848,0
+RRGB.US,D,20110808,000000,32.5,33.43,29.49,29.7,562368,0
+RRGB.US,D,20110809,000000,30.01,32.61,29.82,32.57,454376,0
+RRGB.US,D,20110810,000000,31.88,32.64,31.33,31.5,240941,0
+RRGB.US,D,20110811,000000,31.44,34.09,31.44,33.85,369771,0
+RRGB.US,D,20110812,000000,37.59,37.59,33.5,35.35,736322,0
+RRGB.US,D,20110815,000000,35.48,35.69,34.41,35.02,290655,0
+RRGB.US,D,20110816,000000,34.64,35.05,32.25,32.74,545255,0
+RRGB.US,D,20110817,000000,32.78,33.16,30.91,31.28,570542,0
+RRGB.US,D,20110818,000000,30.59,30.65,29.14,29.36,462364,0
+RRGB.US,D,20110819,000000,28.88,30.58,28.63,29.09,367419,0
+RRGB.US,D,20110822,000000,30.02,30.32,28.89,28.94,542022,0
+RRGB.US,D,20110823,000000,29.06,30.62,28.67,30.55,425724,0
+RRGB.US,D,20110824,000000,30.38,31.07,29.8,30.62,302928,0
+RRGB.US,D,20110825,000000,30.8,31.11,29.7,29.81,293658,0
+RRGB.US,D,20110826,000000,29.56,30.46,29.42,29.88,240507,0
+RRGB.US,D,20110829,000000,30.21,31.79,30.18,31.76,192544,0
+RRGB.US,D,20110830,000000,31.59,32.27,31.08,31.96,376134,0
+RRGB.US,D,20110831,000000,32.27,32.6,30.82,31.2,207589,0
+RRGB.US,D,20110901,000000,31,32.29,30.86,31.02,209187,0
+RRGB.US,D,20110902,000000,30.82,31.25,30.15,30.46,114838,0
+RRGB.US,D,20110906,000000,29.53,30.51,29.36,30.44,238548,0
+RRGB.US,D,20110907,000000,30.54,30.74,29.53,29.94,245655,0
+RRGB.US,D,20110908,000000,29.83,30.16,28.85,29.09,188146,0
+RRGB.US,D,20110909,000000,29.02,29.42,28.29,28.62,223044,0
+RRGB.US,D,20110912,000000,28.2,28.36,27.5,28.15,286136,0
+RRGB.US,D,20110913,000000,28.13,28.8,27.91,28.36,263492,0
+RRGB.US,D,20110914,000000,28.71,28.72,26.95,27.39,835880,0
+RRGB.US,D,20110915,000000,27.67,27.89,26.92,27.44,616304,0
+RRGB.US,D,20110916,000000,27.22,27.4,26.33,26.79,888064,0
+RRGB.US,D,20110919,000000,26.29,27.56,26.07,27.36,281135,0
+RRGB.US,D,20110920,000000,27.76,28.17,25.79,25.8,281332,0
+RRGB.US,D,20110921,000000,25.74,26.43,24.95,25.01,291692,0
+RRGB.US,D,20110922,000000,24.37,24.98,23.72,24.13,417143,0
+RRGB.US,D,20110923,000000,24.07,25.24,23.81,25.17,277511,0
+RRGB.US,D,20110926,000000,25.22,25.46,24.27,25.38,206987,0
+RRGB.US,D,20110927,000000,25.87,27.26,25.46,25.82,391429,0
+RRGB.US,D,20110928,000000,25.7,25.75,24.59,24.67,243879,0
+RRGB.US,D,20110929,000000,25.15,25.4,23.58,24.29,218238,0
+RRGB.US,D,20110930,000000,23.97,25.01,23.89,24.09,211468,0
+RRGB.US,D,20111003,000000,23.54,24.29,22.33,22.44,257300,0
+RRGB.US,D,20111004,000000,22.34,22.59,21.68,22.53,384473,0
+RRGB.US,D,20111005,000000,22.62,22.96,22.33,22.84,350153,0
+RRGB.US,D,20111006,000000,22.72,23.16,22.6,22.9,220213,0
+RRGB.US,D,20111007,000000,22.94,22.94,22.16,22.41,195026,0
+RRGB.US,D,20111010,000000,22.77,23.1,22.6,22.79,219781,0
+RRGB.US,D,20111011,000000,22.68,23.81,22.67,23.73,170619,0
+RRGB.US,D,20111012,000000,23.48,24.22,23.07,23.99,198264,0
+RRGB.US,D,20111013,000000,23.83,23.98,23.55,23.75,257575,0
+RRGB.US,D,20111014,000000,24.19,24.46,23.66,23.91,200697,0
+RRGB.US,D,20111017,000000,23.27,23.92,23.27,23.47,146822,0
+RRGB.US,D,20111018,000000,23.53,24.38,23.09,24.19,159102,0
+RRGB.US,D,20111019,000000,24.19,25.12,23.8,24.11,216822,0
+RRGB.US,D,20111020,000000,23.92,23.92,23.22,23.53,111781,0
+RRGB.US,D,20111021,000000,23.98,24.46,23.87,24.38,110017,0
+RRGB.US,D,20111024,000000,24.3,25.47,24.3,25.21,150621,0
+RRGB.US,D,20111025,000000,25.16,25.2,24.39,24.56,106845,0
+RRGB.US,D,20111026,000000,24.99,25.32,24.5,24.93,262581,0
+RRGB.US,D,20111027,000000,25.53,26.35,24.88,25.93,226668,0
+RRGB.US,D,20111028,000000,25.85,26.21,25.6,25.98,115677,0
+RRGB.US,D,20111031,000000,25.64,25.84,25.04,25.07,113846,0
+RRGB.US,D,20111101,000000,24.09,24.88,23.92,24.01,169737,0
+RRGB.US,D,20111102,000000,23.96,24.55,23.78,24.12,158546,0
+RRGB.US,D,20111103,000000,24.14,25.07,22.88,24.98,505662,0
+RRGB.US,D,20111104,000000,24.58,27.35,24.58,26.57,497195,0
+RRGB.US,D,20111107,000000,26.59,26.9,25.6,26.85,227585,0
+RRGB.US,D,20111108,000000,27.04,27.51,25.41,26.37,204285,0
+RRGB.US,D,20111109,000000,25.8,26.49,25.58,25.6,260451,0
+RRGB.US,D,20111110,000000,26.25,26.85,26.07,26.54,531629,0
+RRGB.US,D,20111111,000000,26.83,27.75,26.66,27.61,200338,0
+RRGB.US,D,20111114,000000,27.51,27.51,27.12,27.4,317579,0
+RRGB.US,D,20111115,000000,27.32,28.29,27.12,27.81,203028,0
+RRGB.US,D,20111116,000000,27.61,27.76,27.37,27.55,179633,0
+RRGB.US,D,20111117,000000,27.38,27.38,26.13,26.26,296242,0
+RRGB.US,D,20111118,000000,26.33,26.79,26.01,26.59,152409,0
+RRGB.US,D,20111121,000000,26.26,26.26,25.3,26.17,189480,0
+RRGB.US,D,20111122,000000,26.01,26.41,25.76,26.1,117972,0
+RRGB.US,D,20111123,000000,25.85,25.85,25.04,25.05,123351,0
+RRGB.US,D,20111125,000000,25.01,25.33,24.21,24.22,58458,0
+RRGB.US,D,20111128,000000,24.12,25,24.12,24.7,319659,0
+RRGB.US,D,20111129,000000,25.01,25.19,24.68,24.75,322616,0
+RRGB.US,D,20111130,000000,26.47,26.75,25.44,26.58,311823,0
+RRGB.US,D,20111201,000000,26.35,27.36,26.23,27.15,249168,0
+RRGB.US,D,20111202,000000,27.33,28.4,26.91,28.26,212221,0
+RRGB.US,D,20111205,000000,28.61,28.74,27.59,27.88,244501,0
+RRGB.US,D,20111206,000000,27.75,28.18,27.61,27.91,127534,0
+RRGB.US,D,20111207,000000,27.62,28.31,27.24,28.23,128009,0
+RRGB.US,D,20111208,000000,27.86,28.3,27.86,27.99,198371,0
+RRGB.US,D,20111209,000000,28.12,28.8,28.05,28.59,106340,0
+RRGB.US,D,20111212,000000,28.14,28.39,27.63,28.29,193590,0
+RRGB.US,D,20111213,000000,28.33,28.66,27.76,27.89,200820,0
+RRGB.US,D,20111214,000000,27.57,27.96,27.22,27.75,212612,0
+RRGB.US,D,20111215,000000,28.15,28.36,27.78,28.03,101019,0
+RRGB.US,D,20111216,000000,28.34,28.79,27.9,28.15,223642,0
+RRGB.US,D,20111219,000000,28.4,28.58,27.74,27.82,121883,0
+RRGB.US,D,20111220,000000,27.13,28.79,27.13,28.68,109816,0
+RRGB.US,D,20111221,000000,28.6,29.59,28.31,29.38,150459,0
+RRGB.US,D,20111222,000000,29.31,29.31,28.05,28.52,169399,0
+RRGB.US,D,20111223,000000,28.53,29.27,28.34,28.95,60689,0
+RRGB.US,D,20111227,000000,28.85,28.94,28.5,28.7,61428,0
+RRGB.US,D,20111228,000000,28.7,28.77,28.23,28.43,96986,0
+RRGB.US,D,20111229,000000,28.32,28.74,28.32,28.54,53729,0
+RRGB.US,D,20111230,000000,28.35,28.62,27.69,27.7,111039,0
+RRGB.US,D,20120103,000000,28.2,28.5,27.61,27.83,148164,0
+RRGB.US,D,20120104,000000,27.52,28.37,27.4,28.36,114501,0
+RRGB.US,D,20120105,000000,28.16,29.08,27.36,28.7,228242,0
+RRGB.US,D,20120106,000000,28.62,29.08,28.23,28.61,117935,0
+RRGB.US,D,20120109,000000,28.79,30.15,28.74,29.66,166706,0
+RRGB.US,D,20120110,000000,29.96,30.08,28.94,29.03,87836,0
+RRGB.US,D,20120111,000000,28.78,29.33,28.78,29.25,92888,0
+RRGB.US,D,20120112,000000,29.41,29.49,29.17,29.24,131904,0
+RRGB.US,D,20120113,000000,28.92,30.99,28.92,30.64,277997,0
+RRGB.US,D,20120117,000000,30.61,30.93,29.79,29.9,139413,0
+RRGB.US,D,20120118,000000,29.9,30.87,29.74,30.78,112745,0
+RRGB.US,D,20120119,000000,30.77,30.95,29.96,30.25,87701,0
+RRGB.US,D,20120120,000000,30.27,31,30.13,30.77,192188,0
+RRGB.US,D,20120123,000000,30.71,31.45,30.69,30.83,132730,0
+RRGB.US,D,20120124,000000,30.73,31.41,30.57,31.13,98247,0
+RRGB.US,D,20120125,000000,31.19,31.75,30.82,31.19,102294,0
+RRGB.US,D,20120126,000000,31.27,31.38,30.89,31.02,117973,0
+RRGB.US,D,20120127,000000,30.88,31.59,30.77,31.5,160870,0
+RRGB.US,D,20120130,000000,31.14,31.16,30.69,30.96,129422,0
+RRGB.US,D,20120131,000000,31.08,31.08,30.57,30.71,101512,0
+RRGB.US,D,20120201,000000,31.01,31.92,30.53,31.86,236973,0
+RRGB.US,D,20120202,000000,31.86,32.31,31.32,32.15,256395,0
+RRGB.US,D,20120203,000000,32.58,32.84,32.4,32.61,119634,0
+RRGB.US,D,20120206,000000,32.65,32.76,32.1,32.2,63957,0
+RRGB.US,D,20120207,000000,32.1,32.86,32.1,32.62,66459,0
+RRGB.US,D,20120208,000000,32.58,33.36,32.28,33.21,120984,0
+RRGB.US,D,20120209,000000,33.29,33.84,33.03,33.76,168570,0
+RRGB.US,D,20120210,000000,33.36,34.1,32.91,33.42,133175,0
+RRGB.US,D,20120213,000000,33.71,33.93,33.26,33.38,99662,0
+RRGB.US,D,20120214,000000,33.33,33.33,32.53,32.85,187796,0
+RRGB.US,D,20120215,000000,32.95,33.84,32.63,33.18,168627,0
+RRGB.US,D,20120216,000000,34.2,34.5,31.14,33.18,689534,0
+RRGB.US,D,20120217,000000,33.39,35.06,33.33,34.99,282591,0
+RRGB.US,D,20120221,000000,35.63,36.18,35.01,35.46,402669,0
+RRGB.US,D,20120222,000000,35.46,35.46,34.73,34.77,173018,0
+RRGB.US,D,20120223,000000,34.69,35.12,34.5,34.67,325842,0
+RRGB.US,D,20120224,000000,34.7,35.2,34.35,34.36,265974,0
+RRGB.US,D,20120227,000000,34.31,34.94,34.2,34.28,297411,0
+RRGB.US,D,20120228,000000,34.5,34.9,34.12,34.62,257674,0
+RRGB.US,D,20120229,000000,34.65,34.86,34.24,34.41,187573,0
+RRGB.US,D,20120301,000000,34.42,35.4,34.4,34.41,258223,0
+RRGB.US,D,20120302,000000,34.39,35.03,34.36,34.86,212642,0
+RRGB.US,D,20120305,000000,34.7,35.11,34.51,34.93,235665,0
+RRGB.US,D,20120306,000000,34.49,34.65,33.7,33.82,162835,0
+RRGB.US,D,20120307,000000,33.63,34.68,33.54,34.55,102262,0
+RRGB.US,D,20120308,000000,34.68,35.16,34.42,34.72,201621,0
+RRGB.US,D,20120309,000000,34.67,35.25,34.5,35.14,216733,0
+RRGB.US,D,20120312,000000,34.9,35.27,34.79,34.84,100693,0
+RRGB.US,D,20120313,000000,35.15,36.08,34.71,35.78,284502,0
+RRGB.US,D,20120314,000000,35.77,37,35.69,36.49,298469,0
+RRGB.US,D,20120315,000000,36.47,37.51,36.17,37.26,337302,0
+RRGB.US,D,20120316,000000,37.27,37.6,36.88,37,229602,0
+RRGB.US,D,20120319,000000,36.54,37.98,36.54,37.81,252245,0
+RRGB.US,D,20120320,000000,37.47,37.47,36.8,37,214153,0
+RRGB.US,D,20120321,000000,36.99,37.41,36.88,37.02,122045,0
+RRGB.US,D,20120322,000000,36.67,36.96,36.5,36.77,115369,0
+RRGB.US,D,20120323,000000,36.51,36.61,35.9,36.54,141725,0
+RRGB.US,D,20120326,000000,36.55,37.62,36.55,37.56,98769,0
+RRGB.US,D,20120327,000000,37.15,37.5,37.02,37.11,124763,0
+RRGB.US,D,20120328,000000,37.35,37.8,37.08,37.77,263714,0
+RRGB.US,D,20120329,000000,37.43,37.77,37.19,37.67,133177,0
+RRGB.US,D,20120330,000000,37.93,37.95,36.66,37.19,282754,0
+RRGB.US,D,20120402,000000,37.01,37.74,36.77,37.33,242669,0
+RRGB.US,D,20120403,000000,37.29,37.46,36.85,37.09,307559,0
+RRGB.US,D,20120404,000000,36.74,36.74,35.66,36.21,295865,0
+RRGB.US,D,20120405,000000,36.12,36.21,35.69,36.01,298988,0
+RRGB.US,D,20120409,000000,35.41,35.81,34.73,35.55,317511,0
+RRGB.US,D,20120410,000000,35.54,35.54,34.16,34.36,288494,0
+RRGB.US,D,20120411,000000,34.81,35.49,34.7,35.27,269037,0
+RRGB.US,D,20120412,000000,35.25,36.12,34.91,35.93,135669,0
+RRGB.US,D,20120413,000000,35.75,36.07,35.5,35.63,92296,0
+RRGB.US,D,20120416,000000,35.87,35.87,34.91,35.01,154683,0
+RRGB.US,D,20120417,000000,35.23,35.45,34.86,34.87,152648,0
+RRGB.US,D,20120418,000000,34.66,34.98,34.4,34.56,110304,0
+RRGB.US,D,20120419,000000,34.64,34.94,34,34.17,127500,0
+RRGB.US,D,20120420,000000,34.65,35.6,34.36,35.37,220947,0
+RRGB.US,D,20120423,000000,34.95,35.16,34.34,34.64,153624,0
+RRGB.US,D,20120424,000000,34.56,35.1,33.84,34.13,335834,0
+RRGB.US,D,20120425,000000,34.41,35.35,34.12,34.67,113610,0
+RRGB.US,D,20120426,000000,34.67,35.28,34.51,34.9,110805,0
+RRGB.US,D,20120427,000000,34.95,35.02,34.26,34.88,93177,0
+RRGB.US,D,20120430,000000,34.61,35.77,34.502,35.66,252140,0
+RRGB.US,D,20120501,000000,36.26,37.49,36.19,36.2,425318,0
+RRGB.US,D,20120502,000000,35.91,36.27,35.64,35.93,142032,0
+RRGB.US,D,20120503,000000,35.82,36.09,35.06,35.49,180446,0
+RRGB.US,D,20120504,000000,35.36,35.39,34.39,35.18,199394,0
+RRGB.US,D,20120507,000000,35.17,35.51,34.79,35.24,168140,0
+RRGB.US,D,20120508,000000,34.99,35.18,34.36,34.44,178959,0
+RRGB.US,D,20120509,000000,34.01,34.85,33.85,34.58,150786,0
+RRGB.US,D,20120510,000000,34.67,35.09,34.36,34.9,136870,0
+RRGB.US,D,20120511,000000,34.53,35.27,34.29,35.14,135743,0
+RRGB.US,D,20120514,000000,34.68,35.18,34.47,34.87,227017,0
+RRGB.US,D,20120515,000000,35.02,36.29,34.66,36.24,406568,0
+RRGB.US,D,20120516,000000,36.49,37.08,35.61,35.75,359981,0
+RRGB.US,D,20120517,000000,31.52,32.5,30.25,30.53,1326877,0
+RRGB.US,D,20120518,000000,30.43,31.25,30,30.47,392249,0
+RRGB.US,D,20120521,000000,30.58,32.43,30.2,32.02,390467,0
+RRGB.US,D,20120522,000000,32.17,32.98,31.8,32.12,236476,0
+RRGB.US,D,20120523,000000,31.98,32.38,31.37,32.03,170971,0
+RRGB.US,D,20120524,000000,31.81,32.39,31.64,32.2,129846,0
+RRGB.US,D,20120525,000000,32.23,33.07,32,32.41,181437,0
+RRGB.US,D,20120529,000000,32.62,32.81,32.26,32.4,189181,0
+RRGB.US,D,20120530,000000,32.15,32.39,31.88,31.98,294091,0
+RRGB.US,D,20120531,000000,31.88,32.05,31.613,32,281638,0
+RRGB.US,D,20120601,000000,31.49,31.68,30.6,30.94,212236,0
+RRGB.US,D,20120604,000000,31.04,31.04,29.93,30.42,184866,0
+RRGB.US,D,20120605,000000,30.45,31.63,30.3,31.37,237968,0
+RRGB.US,D,20120606,000000,31.53,32.21,31.42,31.69,122448,0
+RRGB.US,D,20120607,000000,32.11,32.11,30.86,31.03,160270,0
+RRGB.US,D,20120608,000000,30.05,30.95,30,30.6,263730,0
+RRGB.US,D,20120611,000000,31.47,31.47,29.82,29.87,154973,0
+RRGB.US,D,20120612,000000,30.21,30.37,29.55,30.08,189034,0
+RRGB.US,D,20120613,000000,29.98,29.98,28.5,29.06,378369,0
+RRGB.US,D,20120614,000000,29.15,29.43,28.26,29.25,383713,0
+RRGB.US,D,20120615,000000,29.18,29.99,29.18,29.77,177770,0
+RRGB.US,D,20120618,000000,29.78,30.26,29.52,29.64,205489,0
+RRGB.US,D,20120619,000000,29.65,31.04,29.65,30.23,210989,0
+RRGB.US,D,20120620,000000,30.29,30.85,29.9,30.78,174410,0
+RRGB.US,D,20120621,000000,30.74,30.89,29.91,29.97,125463,0
+RRGB.US,D,20120622,000000,30.37,30.58,29.5,29.95,588124,0
+RRGB.US,D,20120625,000000,29.65,30.18,29.5,29.89,115978,0
+RRGB.US,D,20120626,000000,29.87,30.29,29.25,30.14,86948,0
+RRGB.US,D,20120627,000000,30.22,30.53,29.97,30.33,120348,0
+RRGB.US,D,20120628,000000,29.88,30.42,29.3,29.9,229891,0
+RRGB.US,D,20120629,000000,30.4,30.72,29.89,30.51,309075,0
+RRGB.US,D,20120702,000000,30.65,30.82,30.3,30.67,205686,0
+RRGB.US,D,20120703,000000,30.6,31.12,30.58,30.87,68504,0
+RRGB.US,D,20120705,000000,30.8,31.99,30.77,31.85,353612,0
+RRGB.US,D,20120706,000000,31.53,31.95,31.24,31.38,201908,0
+RRGB.US,D,20120709,000000,31.32,31.89,31.05,31.86,217996,0
+RRGB.US,D,20120710,000000,32,32,30.98,31.2,97961,0
+RRGB.US,D,20120711,000000,31.31,31.62,30.52,31,217639,0
+RRGB.US,D,20120712,000000,30.77,31.09,30.3,30.94,98782,0
+RRGB.US,D,20120713,000000,30.96,31.42,30.514,30.91,154450,0
+RRGB.US,D,20120716,000000,30.91,31.26,30.61,30.97,149500,0
+RRGB.US,D,20120717,000000,31.19,31.49,30.86,31.27,148656,0
+RRGB.US,D,20120718,000000,31.18,31.95,31.18,31.53,124188,0
+RRGB.US,D,20120719,000000,31.55,32.03,31.43,31.63,150937,0
+RRGB.US,D,20120720,000000,31.25,31.27,30.22,30.98,171620,0
+RRGB.US,D,20120723,000000,30.26,30.74,29.02,29.8,202907,0
+RRGB.US,D,20120724,000000,29.85,30.64,28.51,28.65,245317,0
+RRGB.US,D,20120725,000000,28.72,28.8,28.06,28.09,244692,0
+RRGB.US,D,20120726,000000,28.1,28.35,27.8,28,340822,0
+RRGB.US,D,20120727,000000,28,30.32,27.98,30.05,232685,0
+RRGB.US,D,20120730,000000,30.12,30.98,29.66,29.78,78566,0
+RRGB.US,D,20120731,000000,29.8,30.26,29.69,29.85,84228,0
+RRGB.US,D,20120801,000000,30.03,30.05,29.3,29.32,72196,0
+RRGB.US,D,20120802,000000,29.08,29.6,28.655,28.86,93982,0
+RRGB.US,D,20120803,000000,29.34,30.06,28.994,29.62,110299,0
+RRGB.US,D,20120806,000000,29.61,30.29,29.35,29.98,68754,0
+RRGB.US,D,20120807,000000,29,30.16,28.38,28.62,254324,0
+RRGB.US,D,20120808,000000,28.48,29.035,28.3,28.68,241086,0
+RRGB.US,D,20120809,000000,31.45,32.79,31.19,32.24,616562,0
+RRGB.US,D,20120810,000000,31.56,32.34,30.93,31.26,264144,0
+RRGB.US,D,20120813,000000,31.1,31.4,30.41,31.39,129611,0
+RRGB.US,D,20120814,000000,31.45,31.85,30.9,31.07,143638,0
+RRGB.US,D,20120815,000000,31.15,31.8,30.776,31.6,185719,0
+RRGB.US,D,20120816,000000,31.46,31.54,31,31.28,113943,0
+RRGB.US,D,20120817,000000,31.27,31.64,31,31.57,142104,0
+RRGB.US,D,20120820,000000,31.46,31.62,31.22,31.48,141888,0
+RRGB.US,D,20120821,000000,31.5,31.86,31.265,31.56,98937,0
+RRGB.US,D,20120822,000000,31.47,32,31.4,31.69,150676,0
+RRGB.US,D,20120823,000000,31.67,31.69,31.08,31.2,54721,0
+RRGB.US,D,20120824,000000,31.05,31.6,30.82,31.37,122905,0
+RRGB.US,D,20120827,000000,31.45,31.73,30.83,31.06,91881,0
+RRGB.US,D,20120828,000000,31.02,31.28,30.5,30.69,114879,0
+RRGB.US,D,20120829,000000,30.8,31.31,30.78,30.97,62861,0
+RRGB.US,D,20120830,000000,30.84,30.94,30.54,30.68,38327,0
+RRGB.US,D,20120831,000000,30.96,31.08,30.52,31.01,72710,0
+RRGB.US,D,20120904,000000,31.01,31.01,30.15,30.63,79947,0
+RRGB.US,D,20120905,000000,30.69,31.35,30.53,31.25,123997,0
+RRGB.US,D,20120906,000000,31.41,31.95,31.14,31.89,193630,0
+RRGB.US,D,20120907,000000,32.04,32.73,31.64,32.56,244793,0
+RRGB.US,D,20120910,000000,32.49,32.93,32.29,32.71,159202,0
+RRGB.US,D,20120911,000000,32.82,33.21,32.26,32.27,126404,0
+RRGB.US,D,20120912,000000,32.42,32.94,31.67,32.52,172614,0
+RRGB.US,D,20120913,000000,32.58,33.728,32.436,33.26,275563,0
+RRGB.US,D,20120914,000000,33.3,34.21,33.3,33.7,180926,0
+RRGB.US,D,20120917,000000,33.65,33.65,32.47,32.93,118700,0
+RRGB.US,D,20120918,000000,32.83,33.32,32.33,33.3,118408,0
+RRGB.US,D,20120919,000000,33.48,33.56,32.632,33.01,88807,0
+RRGB.US,D,20120920,000000,32.9,33.08,32.478,32.84,85598,0
+RRGB.US,D,20120921,000000,33.3,33.93,33.1,33.46,444760,0
+RRGB.US,D,20120924,000000,33.11,33.3,32.59,32.94,151512,0
+RRGB.US,D,20120925,000000,33.07,33.29,32.04,32.21,128821,0
+RRGB.US,D,20120926,000000,32.18,32.5,31.86,32.18,84740,0
+RRGB.US,D,20120927,000000,32.3,32.82,32.046,32.64,77567,0
+RRGB.US,D,20120928,000000,32.46,32.74,31.93,32.59,71930,0
+RRGB.US,D,20121001,000000,32.71,33.15,32.06,32.76,116608,0
+RRGB.US,D,20121002,000000,32.87,33.24,32.12,32.19,100679,0
+RRGB.US,D,20121003,000000,32.26,32.35,31.64,31.87,147854,0
+RRGB.US,D,20121004,000000,32.06,32.1,31.61,32.07,108110,0
+RRGB.US,D,20121005,000000,32.16,32.34,31.25,31.39,67637,0
+RRGB.US,D,20121008,000000,31.28,31.49,30.87,31.385,100827,0
+RRGB.US,D,20121009,000000,31.48,31.52,30.66,30.91,80023,0
+RRGB.US,D,20121010,000000,30.87,31.85,30.82,31.71,102782,0
+RRGB.US,D,20121011,000000,31.86,32.29,31.04,31.2,123333,0
+RRGB.US,D,20121012,000000,31.16,31.16,30.28,30.53,136325,0
+RRGB.US,D,20121015,000000,30.66,30.66,29.76,29.96,287754,0
+RRGB.US,D,20121016,000000,30.05,30.26,29.71,30.23,199047,0
+RRGB.US,D,20121017,000000,30.25,30.65,29.671,29.9,307605,0
+RRGB.US,D,20121018,000000,29.88,30.11,29.86,29.93,155483,0
+RRGB.US,D,20121019,000000,29.53,29.67,28.59,28.85,173578,0
+RRGB.US,D,20121022,000000,29,29.82,28.93,28.98,144736,0
+RRGB.US,D,20121023,000000,28.52,29.12,28.45,28.56,110428,0
+RRGB.US,D,20121024,000000,28.63,28.64,27.56,27.85,213119,0
+RRGB.US,D,20121025,000000,27.94,28.32,27.94,28.03,75850,0
+RRGB.US,D,20121026,000000,27.96,28.14,27.18,27.48,189916,0
+RRGB.US,D,20121031,000000,30.37,34.595,30.37,33.39,788365,0
+RRGB.US,D,20121101,000000,33.8,33.86,32.39,32.79,200315,0
+RRGB.US,D,20121102,000000,33.38,33.418,32.31,32.57,176834,0
+RRGB.US,D,20121105,000000,32.64,33.26,32.44,33.1,101774,0
+RRGB.US,D,20121106,000000,33.25,33.26,32.8,32.96,61396,0
+RRGB.US,D,20121107,000000,32.7,32.83,31.6,32.2,110158,0
+RRGB.US,D,20121108,000000,32.17,32.17,31.03,31.25,75355,0
+RRGB.US,D,20121109,000000,31.03,31.74,30.743,31.27,79583,0
+RRGB.US,D,20121112,000000,31.35,31.62,31.07,31.29,52819,0
+RRGB.US,D,20121113,000000,31.22,31.59,31.08,31.21,95534,0
+RRGB.US,D,20121114,000000,31.26,31.26,30.72,31.01,92719,0
+RRGB.US,D,20121115,000000,30.93,31.33,30.434,31.29,114518,0
+RRGB.US,D,20121116,000000,31.12,31.28,30.56,31.18,101100,0
+RRGB.US,D,20121119,000000,31.58,31.93,31.357,31.86,84273,0
+RRGB.US,D,20121120,000000,31.94,32.27,31.91,32.17,78729,0
+RRGB.US,D,20121121,000000,32.22,32.25,31.95,32.22,42780,0
+RRGB.US,D,20121123,000000,32.29,32.4,31.99,32.33,23528,0
+RRGB.US,D,20121126,000000,32.07,32.23,31.78,32.02,160050,0
+RRGB.US,D,20121127,000000,32.31,32.59,31.96,32.149,94132,0
+RRGB.US,D,20121128,000000,32.05,32.36,31.85,32.27,88885,0
+RRGB.US,D,20121129,000000,32.16,33.16,32.16,33.09,67877,0
+RRGB.US,D,20121130,000000,32.54,33.04,32.49,32.75,257616,0
+RRGB.US,D,20121203,000000,32.88,32.88,32.34,32.62,108851,0
+RRGB.US,D,20121204,000000,32.32,32.34,31.739,32.05,209176,0
+RRGB.US,D,20121205,000000,32.01,32.32,31.89,32.12,78225,0
+RRGB.US,D,20121206,000000,32.05,32.495,32,32.08,139333,0
+RRGB.US,D,20121207,000000,32.07,32.288,31.8,31.94,81636,0
+RRGB.US,D,20121210,000000,32.03,32.03,31.72,31.86,84898,0
+RRGB.US,D,20121211,000000,31.99,32.78,31.67,32.23,124246,0
+RRGB.US,D,20121212,000000,32.43,32.71,32.18,32.37,94791,0
+RRGB.US,D,20121213,000000,32.37,33,32.37,32.76,108768,0
+RRGB.US,D,20121214,000000,32.65,33.9,32.62,33.64,162240,0
+RRGB.US,D,20121217,000000,33.86,34.33,33.72,33.85,175157,0
+RRGB.US,D,20121218,000000,33.97,34.8,33.67,34.66,182488,0
+RRGB.US,D,20121219,000000,34.53,34.92,34.38,34.83,114689,0
+RRGB.US,D,20121220,000000,34.663,35,34.585,34.87,96531,0
+RRGB.US,D,20121221,000000,34.46,35.065,34.346,34.87,276408,0
+RRGB.US,D,20121224,000000,34.85,35.13,34.19,34.93,44716,0
+RRGB.US,D,20121226,000000,34.97,34.98,34.58,34.66,105052,0
+RRGB.US,D,20121227,000000,34.78,34.94,34.27,34.52,94612,0
+RRGB.US,D,20121228,000000,34.42,34.65,33.621,33.66,162656,0
+RRGB.US,D,20121231,000000,33.73,35.36,33.73,35.29,198737,0
+RRGB.US,D,20130102,000000,35.87,36.05,34.75,35.43,259849,0
+RRGB.US,D,20130103,000000,35.23,36.37,35.23,36.12,154511,0
+RRGB.US,D,20130104,000000,36.28,36.77,35.99,36.5,247369,0
+RRGB.US,D,20130107,000000,36.34,36.53,36.01,36.14,82485,0
+RRGB.US,D,20130108,000000,36.63,36.63,35.89,36.15,220198,0
+RRGB.US,D,20130109,000000,37,37.75,36.06,36.15,168026,0
+RRGB.US,D,20130110,000000,34.26,35.69,34.04,35.4,319615,0
+RRGB.US,D,20130111,000000,35.64,36.19,35.44,35.95,120043,0
+RRGB.US,D,20130114,000000,35.84,36.14,35.28,35.58,259155,0
+RRGB.US,D,20130115,000000,35.15,36.37,35.12,35.99,197249,0
+RRGB.US,D,20130116,000000,35.75,36.08,35.49,35.94,107894,0
+RRGB.US,D,20130117,000000,36.14,36.57,35.57,36.12,94331,0
+RRGB.US,D,20130118,000000,36.2,36.7,36.14,36.65,271065,0
+RRGB.US,D,20130122,000000,36.54,37.16,36.4,37.04,124384,0
+RRGB.US,D,20130123,000000,37.06,37.07,36.32,36.4,78849,0
+RRGB.US,D,20130124,000000,36.11,37.19,36,37.13,178131,0
+RRGB.US,D,20130125,000000,37.2,37.43,36.95,37.43,115526,0
+RRGB.US,D,20130128,000000,37.38,37.78,36.76,37.21,112324,0
+RRGB.US,D,20130129,000000,37.3,37.85,36.97,37.01,150363,0
+RRGB.US,D,20130130,000000,37,37.06,36.32,36.54,180062,0
+RRGB.US,D,20130131,000000,36.53,37.36,36.53,36.97,178039,0
+RRGB.US,D,20130201,000000,37.22,37.6,36.91,37.19,82846,0
+RRGB.US,D,20130204,000000,36.91,37.34,36.23,36.41,162015,0
+RRGB.US,D,20130205,000000,36.55,37.02,36.06,36.38,135891,0
+RRGB.US,D,20130206,000000,36.26,36.9,36.13,36.85,62707,0
+RRGB.US,D,20130207,000000,36.77,36.97,36.19,36.6,101800,0
+RRGB.US,D,20130208,000000,36.71,36.84,36.42,36.79,47037,0
+RRGB.US,D,20130211,000000,36.71,36.78,36.34,36.55,31479,0
+RRGB.US,D,20130212,000000,36.54,36.67,36.22,36.25,49617,0
+RRGB.US,D,20130213,000000,36.26,36.55,35.965,36.26,115498,0
+RRGB.US,D,20130214,000000,36.15,36.42,36.08,36.36,65826,0
+RRGB.US,D,20130215,000000,36.58,37.48,36.1,36.45,234304,0
+RRGB.US,D,20130219,000000,39.76,45.88,39.76,43.33,1478982,0
+RRGB.US,D,20130220,000000,42.68,43.13,40.11,40.54,551980,0
+RRGB.US,D,20130221,000000,40.28,42.15,40.28,41.82,297943,0
+RRGB.US,D,20130222,000000,41.92,42.98,41.92,42.63,178408,0
+RRGB.US,D,20130225,000000,42.73,42.83,41.56,41.57,176433,0
+RRGB.US,D,20130226,000000,41.74,42.51,41.43,42.07,90950,0
+RRGB.US,D,20130227,000000,41.91,42.82,41.91,42.23,93811,0
+RRGB.US,D,20130228,000000,42.14,43.31,42.14,42.88,128710,0
+RRGB.US,D,20130301,000000,42.43,44.15,42.04,43.75,247230,0
+RRGB.US,D,20130304,000000,43.53,44.588,43.41,44.36,231441,0
+RRGB.US,D,20130305,000000,44.5,45.31,44.09,44.94,266862,0
+RRGB.US,D,20130306,000000,44.95,45.73,44.611,45.1,276042,0
+RRGB.US,D,20130307,000000,44.9,45.74,44.9,45.56,226101,0
+RRGB.US,D,20130308,000000,46,46.03,44.61,45.49,245549,0
+RRGB.US,D,20130311,000000,45.133,45.94,45.061,45.46,150437,0
+RRGB.US,D,20130312,000000,45.42,45.845,45.265,45.46,78206,0
+RRGB.US,D,20130313,000000,45.12,45.68,45.06,45.59,68700,0
+RRGB.US,D,20130314,000000,45.64,46.41,45.47,46.11,68993,0
+RRGB.US,D,20130315,000000,45.94,46.1,45.16,45.69,224140,0
+RRGB.US,D,20130318,000000,45.06,46.38,45.06,45.88,83952,0
+RRGB.US,D,20130319,000000,45.84,46.3,44.65,45.39,82427,0
+RRGB.US,D,20130320,000000,45.76,46.69,44.59,45.93,59773,0
+RRGB.US,D,20130321,000000,45.5,45.773,44.33,45.31,102406,0
+RRGB.US,D,20130322,000000,45.56,45.99,45.36,45.49,61597,0
+RRGB.US,D,20130325,000000,45.94,46.94,45.3,45.72,147305,0
+RRGB.US,D,20130326,000000,46.08,46.32,45.25,45.93,84789,0
+RRGB.US,D,20130327,000000,45.69,46.19,45.14,45.66,114286,0
+RRGB.US,D,20130328,000000,45.72,46.02,45.4,45.6,85510,0
+RRGB.US,D,20130401,000000,45.71,46.58,44.68,45.06,156356,0
+RRGB.US,D,20130402,000000,45.18,45.44,44.88,45.32,88861,0
+RRGB.US,D,20130403,000000,45.53,46.88,44.83,45.06,152328,0
+RRGB.US,D,20130404,000000,44.98,45.22,44.82,45.05,115588,0
+RRGB.US,D,20130405,000000,44.18,44.79,43.9,44.07,128389,0
+RRGB.US,D,20130408,000000,44.27,44.75,43.9,44.5,129340,0
+RRGB.US,D,20130409,000000,44.6,44.66,43.43,43.55,102361,0
+RRGB.US,D,20130410,000000,43.2,44.839,43.091,44.64,148325,0
+RRGB.US,D,20130411,000000,44.64,45.08,43.77,43.97,106153,0
+RRGB.US,D,20130412,000000,43.66,44.42,43.66,44.32,93134,0
+RRGB.US,D,20130415,000000,44.21,44.57,42.89,43.1,125318,0
+RRGB.US,D,20130416,000000,43.51,44.55,42.82,44.46,125023,0
+RRGB.US,D,20130417,000000,44.19,44.52,43,43.53,83421,0
+RRGB.US,D,20130418,000000,43.57,44.28,43.11,44.03,132940,0
+RRGB.US,D,20130419,000000,44.09,44.87,44.01,44.78,166504,0
+RRGB.US,D,20130422,000000,44.92,45.02,43.54,43.91,176875,0
+RRGB.US,D,20130423,000000,44.12,44.65,43.92,44.5,136401,0
+RRGB.US,D,20130424,000000,46.44,46.99,45.12,45.8,229946,0
+RRGB.US,D,20130425,000000,45.718,46.72,45.718,46.45,66394,0
+RRGB.US,D,20130426,000000,46.42,46.75,45.66,46.52,84281,0
+RRGB.US,D,20130429,000000,46.66,46.67,46.2,46.39,49404,0
+RRGB.US,D,20130430,000000,46.48,48.56,46.3,48.37,296365,0
+RRGB.US,D,20130501,000000,48.52,48.69,46.5,47.08,247675,0
+RRGB.US,D,20130502,000000,47.27,47.3,46.76,47.05,102389,0
+RRGB.US,D,20130503,000000,47.67,48.4,47.371,48,69395,0
+RRGB.US,D,20130506,000000,48.02,48.221,47.71,48.165,63156,0
+RRGB.US,D,20130507,000000,48.3,48.57,47.82,48.47,46456,0
+RRGB.US,D,20130508,000000,48.47,48.74,47.55,48,78260,0
+RRGB.US,D,20130509,000000,47.83,48.56,47.64,48.13,38478,0
+RRGB.US,D,20130510,000000,49.28,49.7,48.68,49.14,147216,0
+RRGB.US,D,20130513,000000,49,49.15,48.12,48.44,360917,0
+RRGB.US,D,20130514,000000,48.45,49.75,48.45,49.63,312846,0
+RRGB.US,D,20130515,000000,49.71,50.21,49.12,49.76,129105,0
+RRGB.US,D,20130516,000000,49.51,49.845,49.09,49.22,109708,0
+RRGB.US,D,20130517,000000,49.35,49.5,48.96,49.43,209040,0
+RRGB.US,D,20130520,000000,49.44,49.6,48.86,49.01,205734,0
+RRGB.US,D,20130521,000000,46.11,51.25,46.11,50.31,248559,0
+RRGB.US,D,20130522,000000,50.85,53.83,50.33,51.2,268101,0
+RRGB.US,D,20130523,000000,50.36,51.73,49.981,51.64,144508,0
+RRGB.US,D,20130524,000000,51.21,51.92,50.87,51.73,85559,0
+RRGB.US,D,20130528,000000,52.11,53.18,51.96,52.77,248897,0
+RRGB.US,D,20130529,000000,52.32,52.98,52.09,52.59,110741,0
+RRGB.US,D,20130530,000000,52.61,53.28,52.42,52.92,181951,0
+RRGB.US,D,20130531,000000,52.6,54.08,52.51,52.51,119582,0
+RRGB.US,D,20130603,000000,52.88,53.98,52.21,53.95,155129,0
+RRGB.US,D,20130604,000000,54.13,55.24,54.13,55.14,429087,0
+RRGB.US,D,20130605,000000,55.33,56.31,55.1,55.77,427119,0
+RRGB.US,D,20130606,000000,55.62,56.29,55.5,55.92,162368,0
+RRGB.US,D,20130607,000000,56.28,56.67,55.95,56.58,175844,0
+RRGB.US,D,20130610,000000,56.62,57.13,56.16,56.94,131136,0
+RRGB.US,D,20130611,000000,56.5,57.7,56.13,57.15,133326,0
+RRGB.US,D,20130612,000000,57.31,57.85,56.4,56.61,120581,0
+RRGB.US,D,20130613,000000,56.84,57.57,56.15,57.12,94850,0
+RRGB.US,D,20130614,000000,56.88,57.3,56.09,56.26,73067,0
+RRGB.US,D,20130617,000000,56.86,57.08,55.59,56.04,127376,0
+RRGB.US,D,20130618,000000,56,56.8,55.71,56.45,124848,0
+RRGB.US,D,20130619,000000,56.42,57.21,56.28,56.7,133039,0
+RRGB.US,D,20130620,000000,55.91,55.94,54.33,54.42,115307,0
+RRGB.US,D,20130621,000000,54.63,55.09,53.88,54.28,153790,0
+RRGB.US,D,20130624,000000,53.67,54.72,53.01,53.97,133400,0
+RRGB.US,D,20130625,000000,54.57,54.68,53.95,54.12,121986,0
+RRGB.US,D,20130626,000000,54.41,54.575,53.87,54.08,160704,0
+RRGB.US,D,20130627,000000,54.49,55.08,54.06,54.9,141474,0
+RRGB.US,D,20130628,000000,54.81,55.731,54.47,55.18,416771,0
+RRGB.US,D,20130701,000000,55.43,57.169,55.18,56.59,137254,0
+RRGB.US,D,20130702,000000,56.51,57.2,56.29,56.93,81731,0
+RRGB.US,D,20130703,000000,56.5,56.962,56.01,56.26,60103,0
+RRGB.US,D,20130705,000000,57.05,57.71,56.425,57.37,62669,0
+RRGB.US,D,20130708,000000,57.49,59.57,57.41,59.32,142122,0
+RRGB.US,D,20130709,000000,59.48,59.96,59.04,59.46,88619,0
+RRGB.US,D,20130710,000000,59.55,59.68,58.52,59.27,93883,0
+RRGB.US,D,20130711,000000,59.73,60.02,59.6,59.9,94705,0
+RRGB.US,D,20130712,000000,58.26,60.16,58.26,59.81,138822,0
+RRGB.US,D,20130715,000000,60,61.28,59.93,60.45,79842,0
+RRGB.US,D,20130716,000000,60.72,60.72,59.67,60.02,63562,0
+RRGB.US,D,20130717,000000,59.99,59.99,58.62,58.81,53088,0
+RRGB.US,D,20130718,000000,58.81,59.61,58.6,59.16,92234,0
+RRGB.US,D,20130719,000000,59.19,59.55,58.74,58.98,161241,0
+RRGB.US,D,20130722,000000,58.83,59.01,57.96,58.58,64281,0
+RRGB.US,D,20130723,000000,59.27,59.27,57.94,58.22,106942,0
+RRGB.US,D,20130724,000000,58.31,58.52,56.495,56.89,192150,0
+RRGB.US,D,20130725,000000,56.43,57.01,56.01,56.42,118386,0
+RRGB.US,D,20130726,000000,56.02,56.56,55.553,56.17,143166,0
+RRGB.US,D,20130729,000000,55.9,56.23,55.27,55.82,76264,0
+RRGB.US,D,20130730,000000,56.21,56.7,55.811,56.35,109932,0
+RRGB.US,D,20130731,000000,56.7,57.43,56.35,56.88,152688,0
+RRGB.US,D,20130801,000000,57.16,58.355,57.02,57.5,84706,0
+RRGB.US,D,20130802,000000,57.59,58.02,57.04,57.75,44960,0
+RRGB.US,D,20130805,000000,57.85,57.997,57.14,57.62,58988,0
+RRGB.US,D,20130806,000000,57.44,57.45,56.6,57.03,32859,0
+RRGB.US,D,20130807,000000,57.114,57.114,55.83,55.91,62916,0
+RRGB.US,D,20130808,000000,56.14,56.88,56.12,56.65,42628,0
+RRGB.US,D,20130809,000000,56.53,57.03,56.32,56.81,30262,0
+RRGB.US,D,20130812,000000,56.53,57,55.96,56.06,108559,0
+RRGB.US,D,20130813,000000,56.18,56.68,55.5,56.15,68550,0
+RRGB.US,D,20130814,000000,56.29,56.87,55.86,56.72,165856,0
+RRGB.US,D,20130815,000000,58,62.61,58,61.47,392645,0
+RRGB.US,D,20130816,000000,60,62.45,60,62,248119,0
+RRGB.US,D,20130819,000000,61.66,64.72,61.66,64.02,383267,0
+RRGB.US,D,20130820,000000,65.05,68.39,64.87,67.89,475038,0
+RRGB.US,D,20130821,000000,67.45,68.26,66.68,67.15,353349,0
+RRGB.US,D,20130822,000000,67.17,68.36,67.17,68.07,69281,0
+RRGB.US,D,20130823,000000,68.23,69.13,67.7,68.27,102767,0
+RRGB.US,D,20130826,000000,68.31,68.95,67.75,67.95,82475,0
+RRGB.US,D,20130827,000000,67.2,67.55,65.93,66.02,126578,0
+RRGB.US,D,20130828,000000,65.77,66.54,65.766,66.05,80111,0
+RRGB.US,D,20130829,000000,66.01,67.38,65.65,66.4,53805,0
+RRGB.US,D,20130830,000000,66.12,66.66,64.74,64.86,96684,0
+RRGB.US,D,20130903,000000,65.54,66.6,65.01,66.42,118581,0
+RRGB.US,D,20130904,000000,66.09,66.62,65.97,66.54,82104,0
+RRGB.US,D,20130905,000000,66.75,67.76,66.06,67.52,95128,0
+RRGB.US,D,20130906,000000,67.66,67.902,65.9,67.03,121549,0
+RRGB.US,D,20130909,000000,67.31,67.8,66.53,67.67,83435,0
+RRGB.US,D,20130910,000000,66.51,67.82,66.51,67.71,162758,0
+RRGB.US,D,20130911,000000,67.43,68.16,67.18,67.81,63742,0
+RRGB.US,D,20130912,000000,68,70.67,68,68.4,67631,0
+RRGB.US,D,20130913,000000,68.68,69.15,67.99,68.92,60932,0
+RRGB.US,D,20130916,000000,69.52,69.66,68.74,68.78,99393,0
+RRGB.US,D,20130917,000000,68.68,69.89,68.26,69.62,76460,0
+RRGB.US,D,20130918,000000,69.74,70.38,68.69,70.12,72963,0
+RRGB.US,D,20130919,000000,70.1,70.695,69.3,69.57,39895,0
+RRGB.US,D,20130920,000000,69.55,70.24,69.01,69.65,99127,0
+RRGB.US,D,20130923,000000,69.73,69.73,68.01,68.57,58178,0
+RRGB.US,D,20130924,000000,68.67,69.25,67.83,68.18,83800,0
+RRGB.US,D,20130925,000000,69.65,69.65,67.39,68.54,167900,0
+RRGB.US,D,20130926,000000,68.88,70,68.26,69.4,135295,0
+RRGB.US,D,20130927,000000,69.23,70.6,69.11,70.27,335700,0
+RRGB.US,D,20130930,000000,69.31,71.52,68.76,71.1,194500,0
+RRGB.US,D,20131001,000000,69.69,73.8,68.72,73.66,265200,0
+RRGB.US,D,20131002,000000,73.09,73.6,72.26,73.11,105000,0
+RRGB.US,D,20131003,000000,72.78,74.25,72.01,73.22,192700,0
+RRGB.US,D,20131004,000000,73.05,74.47,72.9,74.17,123700,0
+RRGB.US,D,20131007,000000,73.64,74.02,72.45,72.5,118400,0
+RRGB.US,D,20131008,000000,72.59,72.92,71.08,71.87,111300,0
+RRGB.US,D,20131009,000000,71.9,72.32,70.48,71.76,91400,0
+RRGB.US,D,20131010,000000,72.39,74.16,72.14,72.95,123900,0
+RRGB.US,D,20131011,000000,72.93,73.23,72.01,72.7,93800,0
+RRGB.US,D,20131014,000000,72.53,73.76,72.35,73.13,96300,0
+RRGB.US,D,20131015,000000,72.95,73.79,72.3,72.64,106600,0
+RRGB.US,D,20131016,000000,72.95,73.03,71.85,72.14,108000,0
+RRGB.US,D,20131017,000000,71.99,73.06,71.99,72.77,80322,0
+RRGB.US,D,20131018,000000,73.32,74.95,73.01,74.88,89700,0
+RRGB.US,D,20131021,000000,74.75,74.92,73.71,73.9,109700,0
+RRGB.US,D,20131022,000000,74,74.42,73.19,73.52,93700,0
+RRGB.US,D,20131023,000000,73.15,73.52,72.9,73.28,72000,0
+RRGB.US,D,20131024,000000,73.56,74.59,73.34,74.11,58700,0
+RRGB.US,D,20131025,000000,74.51,75.32,73.25,73.95,77400,0
+RRGB.US,D,20131028,000000,73.01,74,72.7,72.88,117900,0
+RRGB.US,D,20131029,000000,73.33,74.19,72.9,73.78,104100,0
+RRGB.US,D,20131030,000000,74.09,74.81,73.19,73.57,89800,0
+RRGB.US,D,20131031,000000,73.88,76.92,72.68,76.18,159995,0
+RRGB.US,D,20131101,000000,77.56,78.68,75.43,75.5,258100,0
+RRGB.US,D,20131104,000000,76.02,76.83,75.26,76.76,222100,0
+RRGB.US,D,20131105,000000,76.13,86.83,76.05,84.2,655200,0
+RRGB.US,D,20131106,000000,82.25,83.53,82.25,82.83,256900,0
+RRGB.US,D,20131107,000000,82.57,83.2,78.8,79.3,230100,0
+RRGB.US,D,20131108,000000,79.17,81.13,78.761,80.2,121925,0
+RRGB.US,D,20131111,000000,80,80.42,78.83,79.52,109200,0
+RRGB.US,D,20131112,000000,79.48,80.16,78.8,79.88,87100,0
+RRGB.US,D,20131113,000000,79.29,80.37,79.1,80.03,125800,0
+RRGB.US,D,20131114,000000,79.43,80,79.2,79.48,102600,0
+RRGB.US,D,20131115,000000,79.8,81.44,78.91,81.15,172498,0
+RRGB.US,D,20131118,000000,81.62,82.26,79.84,79.98,142700,0
+RRGB.US,D,20131119,000000,79.99,80.49,79.42,79.55,107700,0
+RRGB.US,D,20131120,000000,80.03,80.03,77.23,77.89,196500,0
+RRGB.US,D,20131121,000000,77.5,80.92,77.5,80.29,130265,0
+RRGB.US,D,20131122,000000,80.38,81.17,79.77,80.11,180000,0
+RRGB.US,D,20131125,000000,80.47,80.47,79.01,79.28,80879,0
+RRGB.US,D,20131126,000000,79.49,80.47,79,80.08,87300,0
+RRGB.US,D,20131127,000000,80.31,80.42,79.52,79.99,148000,0
+RRGB.US,D,20131129,000000,80.39,80.89,79.12,79.71,70246,0
+RRGB.US,D,20131202,000000,79.9,79.96,75.232,75.68,282293,0
+RRGB.US,D,20131203,000000,75.36,75.97,74.37,75.27,310700,0
+RRGB.US,D,20131204,000000,74.91,76.26,74.44,75.81,160500,0
+RRGB.US,D,20131205,000000,75.63,76.22,74.61,75.55,147900,0
+RRGB.US,D,20131206,000000,76,76.57,75.55,76.34,144521,0
+RRGB.US,D,20131209,000000,76.13,76.58,74.69,75.47,208700,0
+RRGB.US,D,20131210,000000,74.44,76.21,73.27,73.44,160178,0
+RRGB.US,D,20131211,000000,73.56,73.59,72.01,72.2,229122,0
+RRGB.US,D,20131212,000000,72.03,73.43,71.72,72.5,111000,0
+RRGB.US,D,20131213,000000,72.74,75.84,71.09,71.79,126600,0
+RRGB.US,D,20131216,000000,71.98,72.84,71.95,72.46,123700,0
+RRGB.US,D,20131217,000000,72,72.05,71.08,71.34,88500,0
+RRGB.US,D,20131218,000000,71.42,72.97,71.22,72.81,130000,0
+RRGB.US,D,20131219,000000,72.53,72.8,71.252,71.5,99677,0
+RRGB.US,D,20131220,000000,73.4,76.42,73.4,75.41,312800,0
+RRGB.US,D,20131223,000000,76.44,77.09,75.6,76.2,152502,0
+RRGB.US,D,20131224,000000,76.2,76.4,75.62,76.29,63727,0
+RRGB.US,D,20131226,000000,76.54,76.65,75.89,76.04,88800,0
+RRGB.US,D,20131227,000000,76.26,76.31,75.11,75.21,94600,0
+RRGB.US,D,20131230,000000,75.29,75.62,73.8,74.99,88400,0
+RRGB.US,D,20131231,000000,75,75.21,73.42,73.54,87600,0
+RRGB.US,D,20140102,000000,73.38,73.44,71.05,71.21,129536,0
+RRGB.US,D,20140103,000000,71.26,72.071,69,69.1,279960,0
+RRGB.US,D,20140106,000000,69.11,69.72,68.43,69.16,299487,0
+RRGB.US,D,20140107,000000,69.56,72.18,69.02,71.63,196200,0
+RRGB.US,D,20140108,000000,71.63,72.23,70.7,71.05,135552,0
+RRGB.US,D,20140109,000000,71.38,71.38,68.66,68.99,156583,0
+RRGB.US,D,20140110,000000,69.2,69.78,66.5,67.12,188759,0
+RRGB.US,D,20140113,000000,66.6,67,65.76,66,178331,0
+RRGB.US,D,20140114,000000,66.08,67.5,66.08,67.28,108856,0
+RRGB.US,D,20140115,000000,67.09,67.86,67.02,67.44,148300,0
+RRGB.US,D,20140116,000000,67.48,67.87,66.27,66.34,102600,0
+RRGB.US,D,20140117,000000,66.43,66.83,64.28,64.63,167400,0
+RRGB.US,D,20140121,000000,64.2,67.07,64.2,65.67,309946,0
+RRGB.US,D,20140122,000000,65.76,66.99,65.6,66.26,221840,0
+RRGB.US,D,20140123,000000,66,66,65.02,65.57,244200,0
+RRGB.US,D,20140124,000000,65,65.2,64.64,64.92,216400,0
+RRGB.US,D,20140127,000000,64.99,65.14,63.76,64.26,181300,0
+RRGB.US,D,20140128,000000,64.32,64.62,63.84,64.53,146400,0
+RRGB.US,D,20140129,000000,63.8,63.86,61.94,62.1,138401,0
+RRGB.US,D,20140130,000000,63.42,63.85,62.98,63.49,329200,0
+RRGB.US,D,20140131,000000,63,65.02,63,64.43,333300,0
+RRGB.US,D,20140203,000000,64.03,64.79,61.64,62.17,179660,0
+RRGB.US,D,20140204,000000,62.67,63.445,61.86,62.71,199292,0
+RRGB.US,D,20140205,000000,62,62.98,61.42,62.27,179141,0
+RRGB.US,D,20140206,000000,62.45,65,61.596,64.83,153634,0
+RRGB.US,D,20140207,000000,65.81,66.955,64.53,66.6,204554,0
+RRGB.US,D,20140210,000000,69.77,75.59,69,75.26,694942,0
+RRGB.US,D,20140211,000000,75.08,75.819,73.19,73.74,325560,0
+RRGB.US,D,20140212,000000,73.68,74.6,71.66,72.01,216059,0
+RRGB.US,D,20140213,000000,71.27,74.13,71.04,73.65,209949,0
+RRGB.US,D,20140214,000000,69.97,80,69.97,73.51,574755,0
+RRGB.US,D,20140218,000000,73.587,74.586,72.24,73.13,319274,0
+RRGB.US,D,20140219,000000,72.65,74.5,71.37,71.99,241627,0
+RRGB.US,D,20140220,000000,71.99,74.09,71.99,73.87,183609,0
+RRGB.US,D,20140221,000000,74.36,74.36,72.78,73.39,206216,0
+RRGB.US,D,20140224,000000,73.45,77.03,73.45,75.96,337995,0
+RRGB.US,D,20140225,000000,76.35,76.795,75.07,76.58,211901,0
+RRGB.US,D,20140226,000000,76.23,78,76,77.21,189573,0
+RRGB.US,D,20140227,000000,76.73,77.87,76.38,77.84,181543,0
+RRGB.US,D,20140228,000000,77.65,79.11,77.33,77.93,148161,0
+RRGB.US,D,20140303,000000,76.83,77.85,75.16,76.73,238936,0
+RRGB.US,D,20140304,000000,77.56,79.42,77.06,77.35,440537,0
+RRGB.US,D,20140305,000000,77.02,77.08,73.47,74.29,289318,0
+RRGB.US,D,20140306,000000,74,75.166,73.04,73.95,218292,0
+RRGB.US,D,20140307,000000,74.48,74.7,73.54,73.63,182881,0
+RRGB.US,D,20140310,000000,73.73,73.81,71.44,71.9,236131,0
+RRGB.US,D,20140311,000000,72.02,72.23,70,70.79,242223,0
+RRGB.US,D,20140312,000000,71.16,73,69.92,72.78,231355,0
+RRGB.US,D,20140313,000000,73.26,73.97,70.25,70.64,100933,0
+RRGB.US,D,20140314,000000,70.3,72.28,70.3,72.11,152753,0
+RRGB.US,D,20140317,000000,72.63,73.98,72.25,73.3,287107,0
+RRGB.US,D,20140318,000000,73.28,74.62,72.88,74.09,178148,0
+RRGB.US,D,20140319,000000,74.03,74.58,73.09,73.28,153240,0
+RRGB.US,D,20140320,000000,73.09,74.244,72.65,73.38,166264,0
+RRGB.US,D,20140321,000000,73.52,73.52,72.27,72.7,157464,0
+RRGB.US,D,20140324,000000,72.48,72.91,69.06,69.83,162047,0
+RRGB.US,D,20140325,000000,70.47,71.36,69.6,71.28,184900,0
+RRGB.US,D,20140326,000000,71.68,72.15,71.06,71.45,170000,0
+RRGB.US,D,20140327,000000,71.37,71.51,69.95,71.1,195954,0
+RRGB.US,D,20140328,000000,71.38,72.21,70.87,71.38,124647,0
+RRGB.US,D,20140331,000000,71.83,72.16,71.055,71.68,186711,0
+RRGB.US,D,20140401,000000,72.06,73.64,71.67,73.38,158116,0
+RRGB.US,D,20140402,000000,73.49,73.49,72.4,72.82,137705,0
+RRGB.US,D,20140403,000000,72.93,74.66,72.68,74.05,246896,0
+RRGB.US,D,20140404,000000,74.46,74.5,72.24,72.73,313376,0
+RRGB.US,D,20140407,000000,72.42,73.48,69.21,69.37,216019,0
+RRGB.US,D,20140408,000000,69.47,70.54,68.28,69.72,142476,0
+RRGB.US,D,20140409,000000,70.03,72.276,69.3,72.13,142297,0
+RRGB.US,D,20140410,000000,72.2,72.9,69.58,69.96,208672,0
+RRGB.US,D,20140411,000000,69.55,69.73,67.51,67.84,129127,0
+RRGB.US,D,20140414,000000,67.99,69.42,66.47,67.28,177885,0
+RRGB.US,D,20140415,000000,67.63,68.14,66.19,67.72,221289,0
+RRGB.US,D,20140416,000000,68.24,68.34,67.26,68.03,165107,0
+RRGB.US,D,20140417,000000,68.04,69.84,67.64,67.88,162587,0
+RRGB.US,D,20140421,000000,68.53,72.58,66.32,66.84,148272,0
+RRGB.US,D,20140422,000000,67.84,68.95,66.85,68.24,99463,0
+RRGB.US,D,20140423,000000,68.17,68.95,67.14,67.2,104028,0
+RRGB.US,D,20140424,000000,67.97,68.31,66.14,67.11,105817,0
+RRGB.US,D,20140425,000000,66.87,66.87,65.66,66.47,119099,0
+RRGB.US,D,20140428,000000,66.87,68.01,64.01,65.16,173044,0
+RRGB.US,D,20140429,000000,65.51,67.37,64.85,65.28,158044,0
+RRGB.US,D,20140430,000000,65.54,69.12,64.92,67.98,187766,0
+RRGB.US,D,20140501,000000,67.54,67.592,65.58,66.36,286058,0
+RRGB.US,D,20140502,000000,66.48,68.64,66.02,67.14,134683,0
+RRGB.US,D,20140505,000000,66.69,66.69,65.62,65.89,184864,0
+RRGB.US,D,20140506,000000,65.76,66.4,65.1,65.33,178899,0
+RRGB.US,D,20140507,000000,64.68,64.84,62.16,63.35,173729,0
+RRGB.US,D,20140508,000000,62.62,65.7,62.62,65.13,183988,0
+RRGB.US,D,20140509,000000,64.91,65.93,64.09,64.4,91712,0
+RRGB.US,D,20140512,000000,64.44,66.9,64.372,66.35,105675,0
+RRGB.US,D,20140513,000000,66.17,66.29,64.41,65.04,112697,0
+RRGB.US,D,20140514,000000,65.03,65.06,62.2,62.59,120170,0
+RRGB.US,D,20140515,000000,62.1,62.52,60.04,62.29,214770,0
+RRGB.US,D,20140516,000000,62.42,62.48,60.86,61.94,152628,0
+RRGB.US,D,20140519,000000,61.82,64.16,60.89,63.85,235457,0
+RRGB.US,D,20140520,000000,69.5,73.12,68.35,71.8,752513,0
+RRGB.US,D,20140521,000000,71.65,72.34,70.715,71.8,217357,0
+RRGB.US,D,20140522,000000,71.78,73.2,70.37,72.09,132500,0
+RRGB.US,D,20140523,000000,70.85,72.66,70.85,72.01,225553,0
+RRGB.US,D,20140527,000000,72.22,73.93,72,73.58,120976,0
+RRGB.US,D,20140528,000000,73.5,73.5,71.73,72.22,111891,0
+RRGB.US,D,20140529,000000,72.35,72.862,71.62,71.95,56887,0
+RRGB.US,D,20140530,000000,72.23,72.89,71.43,72.08,79670,0
+RRGB.US,D,20140602,000000,72.24,73.12,71.8,72.7,120132,0
+RRGB.US,D,20140603,000000,72.13,73.395,71.795,72.89,328437,0
+RRGB.US,D,20140604,000000,72.8,73.97,72.42,73.8,126300,0
+RRGB.US,D,20140605,000000,73.96,75.45,73.59,75.09,184270,0
+RRGB.US,D,20140606,000000,75.5,75.843,74.5,74.79,158606,0
+RRGB.US,D,20140609,000000,74.65,75.18,74.05,74.83,156831,0
+RRGB.US,D,20140610,000000,74.62,74.88,73.93,74.12,160500,0
+RRGB.US,D,20140611,000000,73.91,74.58,73.745,74.32,85877,0
+RRGB.US,D,20140612,000000,74.11,74.97,72.722,72.98,92122,0
+RRGB.US,D,20140613,000000,72.91,74.02,72.28,73.54,79353,0
+RRGB.US,D,20140616,000000,72.68,73.44,72.53,73.1,105467,0
+RRGB.US,D,20140617,000000,72.748,73.57,72.552,73.07,90532,0
+RRGB.US,D,20140618,000000,73.18,73.2,71.58,72.95,178406,0
+RRGB.US,D,20140619,000000,72.6,74.25,72.6,74.2,166353,0
+RRGB.US,D,20140620,000000,74.49,74.49,72.05,72.89,165817,0
+RRGB.US,D,20140623,000000,72.99,74.304,71.72,72.42,106269,0
+RRGB.US,D,20140624,000000,72.18,73.54,72.03,72.05,75393,0
+RRGB.US,D,20140625,000000,72.24,73.24,71.56,73.12,62078,0
+RRGB.US,D,20140626,000000,73.49,73.52,71.72,72.46,75127,0
+RRGB.US,D,20140627,000000,71.96,72.59,71.3,71.39,197292,0
+RRGB.US,D,20140630,000000,71.39,71.39,70,71.2,138471,0
+RRGB.US,D,20140701,000000,72.01,73.68,71.92,73,149545,0
+RRGB.US,D,20140702,000000,73,73.6,71.7,72.3,135400,0
+RRGB.US,D,20140703,000000,72.49,73.024,72.14,72.58,47157,0
+RRGB.US,D,20140707,000000,72.32,73.228,70.57,71.17,183471,0
+RRGB.US,D,20140708,000000,71,71,70.11,70.86,142942,0
+RRGB.US,D,20140709,000000,70.95,71.49,70.7,71.02,90053,0
+RRGB.US,D,20140710,000000,69.86,70.93,69.38,69.74,160285,0
+RRGB.US,D,20140711,000000,69.65,70.17,68.86,68.95,54646,0
+RRGB.US,D,20140714,000000,69.51,69.92,67.35,67.44,112132,0
+RRGB.US,D,20140715,000000,67.5,67.8,66.84,67.42,143228,0
+RRGB.US,D,20140716,000000,67.49,67.82,66.53,66.82,152525,0
+RRGB.US,D,20140717,000000,66.55,66.8,65.16,65.26,93056,0
+RRGB.US,D,20140718,000000,66.06,66.37,65.01,65.2,153403,0
+RRGB.US,D,20140721,000000,64.77,65.72,62.94,63.67,252733,0
+RRGB.US,D,20140722,000000,64.12,65.45,63.722,64.57,196379,0
+RRGB.US,D,20140723,000000,64.59,66.13,64.59,65,192341,0
+RRGB.US,D,20140724,000000,65.17,65.44,64.74,65.28,77125,0
+RRGB.US,D,20140725,000000,64.81,65.74,64.335,65.74,102458,0
+RRGB.US,D,20140728,000000,65.79,66.65,65.11,66.19,146665,0
+RRGB.US,D,20140729,000000,66.5,67.03,66.12,66.69,96586,0
+RRGB.US,D,20140730,000000,66.94,67,65.59,66.12,76123,0
+RRGB.US,D,20140731,000000,65.39,65.39,64.27,64.36,106750,0
+RRGB.US,D,20140801,000000,64.5,65.04,63.46,64.13,91857,0
+RRGB.US,D,20140804,000000,64.35,65.37,64.05,65.29,72212,0
+RRGB.US,D,20140805,000000,64.99,65.06,63.86,64.4,95778,0
+RRGB.US,D,20140806,000000,64.04,64.7,63,63.08,233226,0
+RRGB.US,D,20140807,000000,63.48,65.75,62.56,63.47,278352,0
+RRGB.US,D,20140808,000000,63.57,64.55,62.65,63.54,107879,0
+RRGB.US,D,20140811,000000,64.2,64.95,62.95,63.74,271684,0
+RRGB.US,D,20140812,000000,63.5,64.69,63.5,63.98,149683,0
+RRGB.US,D,20140813,000000,64.13,65.79,63.12,64.55,357979,0
+RRGB.US,D,20140814,000000,51.01,53.23,50.5,52.63,3673833,0
+RRGB.US,D,20140815,000000,52.93,54.98,52.83,54.9,977992,0
+RRGB.US,D,20140818,000000,55.02,55.52,53.57,53.69,546556,0
+RRGB.US,D,20140819,000000,53.99,54.6,53.6,53.85,231470,0
+RRGB.US,D,20140820,000000,53.71,53.768,52.75,53.31,193587,0
+RRGB.US,D,20140821,000000,53.49,53.82,53.17,53.31,376412,0
+RRGB.US,D,20140822,000000,53.32,53.494,52.56,53.2,288775,0
+RRGB.US,D,20140825,000000,53.28,53.95,52.783,53.6,213568,0
+RRGB.US,D,20140826,000000,53.56,53.92,53,53.43,164468,0
+RRGB.US,D,20140827,000000,53.6,53.77,53,53.46,142210,0
+RRGB.US,D,20140828,000000,53.269,53.632,52.711,53.07,103145,0
+RRGB.US,D,20140829,000000,53.05,53.45,52.3,53.1,124732,0
+RRGB.US,D,20140902,000000,53.35,53.78,52.27,53.38,308171,0
+RRGB.US,D,20140903,000000,53.38,53.68,52.53,52.66,234194,0
+RRGB.US,D,20140904,000000,52.74,53.31,52.625,53.23,180643,0
+RRGB.US,D,20140905,000000,53.1,54.51,53,54.07,226556,0
+RRGB.US,D,20140908,000000,54.12,54.49,53.4,53.73,267609,0
+RRGB.US,D,20140909,000000,54,54,53,53.38,150264,0
+RRGB.US,D,20140910,000000,53.28,53.83,53.17,53.65,117513,0
+RRGB.US,D,20140911,000000,53.4,54.89,53.39,53.95,273265,0
+RRGB.US,D,20140912,000000,53.99,53.99,53,53.64,224382,0
+RRGB.US,D,20140915,000000,53.72,55.21,52.92,54.66,270876,0
+RRGB.US,D,20140916,000000,54.27,55.25,53.45,55.03,305463,0
+RRGB.US,D,20140917,000000,55.01,55.99,54.79,55.58,224238,0
+RRGB.US,D,20140918,000000,55.96,58.11,55.29,58.06,412384,0
+RRGB.US,D,20140919,000000,58.07,58.79,57.17,57.59,512780,0
+RRGB.US,D,20140922,000000,57.26,57.37,56.12,56.74,225079,0
+RRGB.US,D,20140923,000000,56.44,56.78,55.76,55.79,256840,0
+RRGB.US,D,20140924,000000,55.93,57.33,55.72,57.03,147216,0
+RRGB.US,D,20140925,000000,57.06,57.46,56.29,56.87,183142,0
+RRGB.US,D,20140926,000000,56.89,57.37,56.42,57.23,148816,0
+RRGB.US,D,20140929,000000,56.69,58.13,56.52,57.58,215680,0
+RRGB.US,D,20140930,000000,58.25,58.25,56.75,56.9,256694,0
+RRGB.US,D,20141001,000000,57.01,57.69,54.34,54.41,471037,0
+RRGB.US,D,20141002,000000,54.21,55.62,54.05,54.86,180304,0
+RRGB.US,D,20141003,000000,55.2,55.67,54.6,54.63,397435,0
+RRGB.US,D,20141006,000000,54.64,54.64,52.55,52.58,315141,0
+RRGB.US,D,20141007,000000,52.49,52.49,49.87,49.98,407508,0
+RRGB.US,D,20141008,000000,50,50.4,48.38,49.54,429666,0
+RRGB.US,D,20141009,000000,49.72,50.036,47.57,48.61,368969,0
+RRGB.US,D,20141010,000000,48.5,49.595,48.01,48.12,165076,0
+RRGB.US,D,20141013,000000,48,48.85,47.45,48.12,435513,0
+RRGB.US,D,20141014,000000,48.17,49.82,48.15,49.59,318879,0
+RRGB.US,D,20141015,000000,48.57,50.762,48.57,50.32,270935,0
+RRGB.US,D,20141016,000000,50.26,51.17,49.27,51.04,426968,0
+RRGB.US,D,20141017,000000,51.69,52,50.6,50.91,422812,0
+RRGB.US,D,20141020,000000,50.86,51.61,50.698,51.32,185719,0
+RRGB.US,D,20141021,000000,51.36,51.5,50.84,51.08,228524,0
+RRGB.US,D,20141022,000000,51.03,51.34,50.54,50.59,127908,0
+RRGB.US,D,20141023,000000,50.82,50.82,48.49,48.71,268870,0
+RRGB.US,D,20141024,000000,48.93,50.21,48.22,49.73,355814,0
+RRGB.US,D,20141027,000000,49.51,51.84,49.51,51.08,330324,0
+RRGB.US,D,20141028,000000,51.42,53.68,51.2,53.37,234432,0
+RRGB.US,D,20141029,000000,53.31,54.26,52.82,53.12,120890,0
+RRGB.US,D,20141030,000000,53,54.39,52.95,54.25,178958,0
+RRGB.US,D,20141031,000000,54.89,55.9,54.5,54.97,452883,0
+RRGB.US,D,20141103,000000,55.25,56.22,54.31,54.89,539356,0
+RRGB.US,D,20141104,000000,58.98,64.29,56.7,63.42,1129268,0
+RRGB.US,D,20141105,000000,63.72,67.58,63.17,66.09,725070,0
+RRGB.US,D,20141106,000000,66.67,68.42,66.01,68.27,353393,0
+RRGB.US,D,20141107,000000,68.02,68.5,67.15,68.26,343606,0
+RRGB.US,D,20141110,000000,68.54,69.31,68.08,69.17,240590,0
+RRGB.US,D,20141111,000000,68.9,69.16,68.25,68.8,241991,0
+RRGB.US,D,20141112,000000,68.84,69.99,68.51,69.76,204380,0
+RRGB.US,D,20141113,000000,69.75,70.45,68.38,68.89,213007,0
+RRGB.US,D,20141114,000000,68.94,69.45,68.29,68.51,189349,0
+RRGB.US,D,20141117,000000,68.63,69.382,67.37,67.45,160519,0
+RRGB.US,D,20141118,000000,67.3,68.42,66.91,67.23,176744,0
+RRGB.US,D,20141119,000000,67.4,67.658,66.04,66.415,174847,0
+RRGB.US,D,20141120,000000,66.33,67.91,65.853,66.99,152776,0
+RRGB.US,D,20141121,000000,67.77,67.77,66.34,66.49,132709,0
+RRGB.US,D,20141124,000000,66.62,68.2,66.49,68.15,146706,0
+RRGB.US,D,20141125,000000,68,69.44,66.86,67,202723,0
+RRGB.US,D,20141126,000000,67,67.18,66.46,66.67,114616,0
+RRGB.US,D,20141128,000000,66.68,69.3,66.42,67.35,99227,0
+RRGB.US,D,20141201,000000,67.54,69.86,67.4,69.03,325622,0
+RRGB.US,D,20141202,000000,68.99,70.57,68.19,70.32,290929,0
+RRGB.US,D,20141203,000000,70.7,72.92,70.12,71.43,323259,0
+RRGB.US,D,20141204,000000,71.66,72.53,70.98,71.76,206188,0
+RRGB.US,D,20141205,000000,72.22,72.65,71.23,71.62,220229,0
+RRGB.US,D,20141208,000000,71.2,72.69,70.62,72.38,194732,0
+RRGB.US,D,20141209,000000,71.52,72.594,70.49,72.29,282971,0
+RRGB.US,D,20141210,000000,71.99,72.99,69.67,70.72,192288,0
+RRGB.US,D,20141211,000000,71.3,72.57,70.53,71.39,163110,0
+RRGB.US,D,20141212,000000,70.7,73.78,70.7,73.03,235257,0
+RRGB.US,D,20141215,000000,73.57,73.57,71.14,71.59,211644,0
+RRGB.US,D,20141216,000000,71.23,71.92,70.12,70.51,224270,0
+RRGB.US,D,20141217,000000,70.87,72.98,70.1,72.7,157720,0
+RRGB.US,D,20141218,000000,73.12,73.71,71.79,72.93,159145,0
+RRGB.US,D,20141219,000000,72.76,73.78,71.2,73.52,420769,0
+RRGB.US,D,20141222,000000,73.49,75,73.166,74.98,135553,0
+RRGB.US,D,20141223,000000,75.13,76.48,74.49,76.38,194608,0
+RRGB.US,D,20141224,000000,76.54,77,76.01,76.51,81071,0
+RRGB.US,D,20141226,000000,76.6,76.99,75.32,76.42,105691,0
+RRGB.US,D,20141229,000000,76.44,78.89,76.09,78.39,178478,0
+RRGB.US,D,20141230,000000,78.01,78.63,77.18,77.85,66728,0
+RRGB.US,D,20141231,000000,77.73,78.23,76.69,76.975,215524,0
+RRGB.US,D,20150102,000000,77.88,78.5,75.07,76.4,187707,0
+RRGB.US,D,20150105,000000,76.26,76.66,74.41,75.75,222767,0
+RRGB.US,D,20150106,000000,75.94,76.21,71.93,74.83,268328,0
+RRGB.US,D,20150107,000000,74.24,77.89,73.82,77.85,269785,0
+RRGB.US,D,20150108,000000,78.25,80.67,77.67,79.66,296542,0
+RRGB.US,D,20150109,000000,79.81,82.26,79.35,79.91,260623,0
+RRGB.US,D,20150112,000000,80,82.11,79,79.3,306505,0
+RRGB.US,D,20150113,000000,79.95,82.8,79.95,82.11,578336,0
+RRGB.US,D,20150114,000000,80.72,81.95,79.55,81.54,316549,0
+RRGB.US,D,20150115,000000,82,82,78.49,79.87,162944,0
+RRGB.US,D,20150116,000000,79.4,80.22,78.03,79.84,293278,0
+RRGB.US,D,20150120,000000,80.64,81.92,79.59,81.17,240343,0
+RRGB.US,D,20150121,000000,80.77,81.68,79.93,80.26,252115,0
+RRGB.US,D,20150122,000000,80.28,81.23,79.41,81.09,229546,0
+RRGB.US,D,20150123,000000,80.95,81.82,80.51,81.69,158459,0
+RRGB.US,D,20150126,000000,81.63,83.886,80.99,83.12,236977,0
+RRGB.US,D,20150127,000000,82.39,83.35,80.96,81.17,195737,0
+RRGB.US,D,20150128,000000,82.1,82.1,79.73,80.488,188282,0
+RRGB.US,D,20150129,000000,80.89,81.38,79.52,80.8,292264,0
+RRGB.US,D,20150130,000000,80.48,81.18,76.916,77.5,282550,0
+RRGB.US,D,20150202,000000,77.49,77.5,73.34,75.95,443074,0
+RRGB.US,D,20150203,000000,76.53,78,75.94,76.07,321001,0
+RRGB.US,D,20150204,000000,76.07,78,75.663,77.24,151447,0
+RRGB.US,D,20150205,000000,77.17,78.12,76.83,77.77,134013,0
+RRGB.US,D,20150206,000000,77.97,79.58,77.343,78.51,158173,0
+RRGB.US,D,20150209,000000,78.04,78.19,76.54,76.6,138612,0
+RRGB.US,D,20150210,000000,76.94,79.26,76.56,78.38,121953,0
+RRGB.US,D,20150211,000000,78.34,79.77,77.85,79.02,172920,0
+RRGB.US,D,20150212,000000,78.82,79.31,76.4,77.97,440778,0
+RRGB.US,D,20150213,000000,74.01,80.32,71.37,77.77,998252,0
+RRGB.US,D,20150217,000000,77.87,81.53,77.532,81.01,444181,0
+RRGB.US,D,20150218,000000,81.08,82.43,80.05,81.65,281441,0
+RRGB.US,D,20150219,000000,81.83,82.9,81.23,81.82,230856,0
+RRGB.US,D,20150220,000000,82.01,82.39,80.07,80.64,232612,0
+RRGB.US,D,20150223,000000,80.91,81.86,80.01,81.54,170861,0
+RRGB.US,D,20150224,000000,81.84,83.7,81.24,83.53,256265,0
+RRGB.US,D,20150225,000000,83.5,84.87,83.12,84,188643,0
+RRGB.US,D,20150226,000000,83.6,84.826,83.6,84.07,97586,0
+RRGB.US,D,20150227,000000,83.9,84.39,83.38,83.47,210198,0
+RRGB.US,D,20150302,000000,83.41,85.19,83.12,84.66,196400,0
+RRGB.US,D,20150303,000000,84.18,84.45,83.52,84.01,175800,0
+RRGB.US,D,20150304,000000,83.23,83.38,80.51,81.16,182500,0
+RRGB.US,D,20150305,000000,81.17,82.52,80.33,81.83,173600,0
+RRGB.US,D,20150306,000000,81.4,81.4,78.06,78.48,189200,0
+RRGB.US,D,20150309,000000,77.89,80.19,77.2,79.43,197400,0
+RRGB.US,D,20150310,000000,78.92,78.92,76.12,76.89,202400,0
+RRGB.US,D,20150311,000000,80.5,80.91,77.57,78.16,337100,0
+RRGB.US,D,20150312,000000,78.39,83.33,78.39,82.89,238400,0
+RRGB.US,D,20150313,000000,82.57,83.48,81.05,81.8,213100,0
+RRGB.US,D,20150316,000000,82.52,84.11,82.13,83.47,245200,0
+RRGB.US,D,20150317,000000,83.27,84.41,82.29,84.24,210100,0
+RRGB.US,D,20150318,000000,84.29,85.5,83.7,83.97,294700,0
+RRGB.US,D,20150319,000000,83.96,85.13,83.69,84.62,272400,0
+RRGB.US,D,20150320,000000,84.99,85.34,83.55,84.12,272200,0
+RRGB.US,D,20150323,000000,83.92,86.69,82.97,85.99,221800,0
+RRGB.US,D,20150324,000000,86.22,89.46,85.31,89.25,316000,0
+RRGB.US,D,20150325,000000,88.5,89.3,83.63,84.57,343700,0
+RRGB.US,D,20150326,000000,84.09,85.03,82.78,83.75,197900,0
+RRGB.US,D,20150327,000000,84.8,86.99,83.76,86.56,264100,0
+RRGB.US,D,20150330,000000,86.8,87.98,86.08,87.11,148400,0
+RRGB.US,D,20150331,000000,86.46,87.945,85.94,87,256850,0
+RRGB.US,D,20150401,000000,86.84,87.07,85.11,85.42,350500,0
+RRGB.US,D,20150402,000000,85.01,86.68,84.69,85.85,209700,0
+RRGB.US,D,20150406,000000,85.46,86.72,84.47,84.93,151500,0
+RRGB.US,D,20150407,000000,85.14,86.44,83.13,83.24,221254,0
+RRGB.US,D,20150408,000000,82.94,84.92,82.52,84.75,206100,0
+RRGB.US,D,20150409,000000,83.75,85.7,83.27,83.415,141642,0
+RRGB.US,D,20150410,000000,84.02,85.38,83.7,84.89,125000,0
+RRGB.US,D,20150413,000000,84.38,86.21,84.38,85.08,160400,0
+RRGB.US,D,20150414,000000,85,85.27,83.83,84.14,174900,0
+RRGB.US,D,20150415,000000,84.23,84.31,81.96,82.88,219934,0
+RRGB.US,D,20150416,000000,82.81,84.095,80.7,81.25,235311,0
+RRGB.US,D,20150417,000000,80.37,81.1,79.48,80.55,137200,0
+RRGB.US,D,20150420,000000,81.11,83.54,80.6,82.94,223404,0
+RRGB.US,D,20150421,000000,83,83.95,82.512,83.01,189526,0
+RRGB.US,D,20150422,000000,82.78,82.78,80.91,80.99,98365,0
+RRGB.US,D,20150423,000000,81.02,82.03,80.18,81.91,182900,0
+RRGB.US,D,20150424,000000,81.99,84.54,81.93,83.32,139227,0
+RRGB.US,D,20150427,000000,83.31,84.83,81.75,82.19,115000,0
+RRGB.US,D,20150428,000000,82.05,83.42,81.01,82.72,88664,0
+RRGB.US,D,20150429,000000,81.91,81.96,77.34,77.88,337800,0
+RRGB.US,D,20150430,000000,77.5,77.85,74.83,75.09,328200,0
+RRGB.US,D,20150501,000000,75.56,76.23,74.33,75.47,216500,0
+RRGB.US,D,20150504,000000,75.58,77.1,74.32,74.49,242200,0
+RRGB.US,D,20150505,000000,74.31,74.99,72.81,73.16,261000,0
+RRGB.US,D,20150506,000000,73.09,73.96,71.44,71.7,243238,0
+RRGB.US,D,20150507,000000,71.81,74.81,71.81,73.99,284756,0
+RRGB.US,D,20150508,000000,74.99,75.56,72.8,73.65,247500,0
+RRGB.US,D,20150511,000000,73.63,75.04,73.39,74.32,183000,0
+RRGB.US,D,20150512,000000,73.97,74.82,72.43,74.63,305743,0
+RRGB.US,D,20150513,000000,74.56,76.49,74.24,74.71,259600,0
+RRGB.US,D,20150514,000000,75.12,75.55,73.8,74.3,273800,0
+RRGB.US,D,20150515,000000,74.39,74.63,72.14,72.86,335212,0
+RRGB.US,D,20150518,000000,72.4,74.33,70.9,72.95,665318,0
+RRGB.US,D,20150519,000000,80.03,84.77,79.46,84.14,2013355,0
+RRGB.US,D,20150520,000000,83.77,88.08,82.93,87.04,778900,0
+RRGB.US,D,20150521,000000,87,87,85.11,85.37,352200,0
+RRGB.US,D,20150522,000000,85.48,87.57,84.31,85.88,237300,0
+RRGB.US,D,20150526,000000,85.55,85.72,83.65,84.81,206322,0
+RRGB.US,D,20150527,000000,85.24,85.71,82.71,83.5,245300,0
+RRGB.US,D,20150528,000000,83.21,84.65,83.15,83.6,275872,0
+RRGB.US,D,20150529,000000,83.44,83.99,82.08,83.39,239700,0
+RRGB.US,D,20150601,000000,83.6,84.2,82.67,83.18,169460,0
+RRGB.US,D,20150602,000000,84.07,85.02,82.8,83.4,146676,0
+RRGB.US,D,20150603,000000,84,85.35,83.26,84.35,184400,0
+RRGB.US,D,20150604,000000,84.31,85.03,83.31,83.74,191800,0
+RRGB.US,D,20150605,000000,83.78,84.79,82.71,84.61,245400,0
+RRGB.US,D,20150608,000000,84.81,86.71,84.71,85.36,252600,0
+RRGB.US,D,20150609,000000,85.01,86.19,84.3,85.38,188465,0
+RRGB.US,D,20150610,000000,85.86,87.9,85.35,87.36,234051,0
+RRGB.US,D,20150611,000000,87.64,88.97,87.28,87.69,205535,0
+RRGB.US,D,20150612,000000,88.11,89.09,87.37,87.79,194300,0
+RRGB.US,D,20150615,000000,87.04,89.7,86.18,88.13,270300,0
+RRGB.US,D,20150616,000000,87.46,89.12,86.39,87.22,181600,0
+RRGB.US,D,20150617,000000,87.62,88,86.44,86.84,319700,0
+RRGB.US,D,20150618,000000,87.47,88.61,86.99,87.6,147900,0
+RRGB.US,D,20150619,000000,87.8,88.36,87.28,87.57,151600,0
+RRGB.US,D,20150622,000000,87.69,88.2,87.2,87.36,122200,0
+RRGB.US,D,20150623,000000,87.51,87.83,86,86.27,157536,0
+RRGB.US,D,20150624,000000,86,86.68,84.82,85.26,149800,0
+RRGB.US,D,20150625,000000,85.91,86.2,84.24,84.6,202400,0
+RRGB.US,D,20150626,000000,85.72,87.4,85.03,86.54,285900,0
+RRGB.US,D,20150629,000000,85.55,85.98,84.03,84.4,127000,0
+RRGB.US,D,20150630,000000,85.48,86.04,84.1,85.82,302148,0
+RRGB.US,D,20150701,000000,86.37,87,85.41,86.29,183000,0
+RRGB.US,D,20150702,000000,86.09,86.44,85.11,85.19,136200,0
+RRGB.US,D,20150706,000000,83.97,86.28,83.88,85.99,134700,0
+RRGB.US,D,20150707,000000,86.49,88.76,85.74,88.7,257500,0
+RRGB.US,D,20150708,000000,88.16,89.47,87,88.13,244100,0
+RRGB.US,D,20150709,000000,88.85,91.11,87.9,89.76,331700,0
+RRGB.US,D,20150710,000000,90.66,92.78,90.06,91.52,446400,0
+RRGB.US,D,20150713,000000,91.8,92.5,91.21,91.35,222700,0
+RRGB.US,D,20150714,000000,91.63,92.77,90.71,91.66,173040,0
+RRGB.US,D,20150715,000000,91.42,91.59,90.5,90.75,164860,0
+RRGB.US,D,20150716,000000,90.88,91.45,90.09,91.08,131400,0
+RRGB.US,D,20150717,000000,91.21,91.21,88.97,89.66,135400,0
+RRGB.US,D,20150720,000000,89.7,91.09,89.66,90.2,167700,0
+RRGB.US,D,20150721,000000,90.23,90.55,88.93,90.24,105600,0
+RRGB.US,D,20150722,000000,90.58,92.62,90.35,92.01,204300,0
+RRGB.US,D,20150723,000000,92.44,92.44,89.12,89.58,204900,0
+RRGB.US,D,20150724,000000,89.82,90.49,87.61,88.01,170200,0
+RRGB.US,D,20150727,000000,87.5,89.89,86,87.9,148000,0
+RRGB.US,D,20150728,000000,88.52,89.07,86.09,87.89,130200,0
+RRGB.US,D,20150729,000000,88.83,92.38,87.89,91.95,215400,0
+RRGB.US,D,20150730,000000,91.4,91.62,89.01,90.66,215000,0
+RRGB.US,D,20150731,000000,91.01,92.11,90.28,91.65,266100,0
+RRGB.US,D,20150803,000000,91.84,93.43,91.14,91.99,162799,0
+RRGB.US,D,20150804,000000,91.86,94.5,91.23,92.28,184000,0
+RRGB.US,D,20150805,000000,93.68,95,91.76,92.9,179500,0
+RRGB.US,D,20150806,000000,92.5,92.83,87.43,88.79,319707,0
+RRGB.US,D,20150807,000000,88.24,89.14,87.51,88.94,191300,0
+RRGB.US,D,20150810,000000,89.58,90.53,86.34,88.31,487200,0
+RRGB.US,D,20150811,000000,82.98,82.99,76.83,80.15,1892878,0
+RRGB.US,D,20150812,000000,79.18,82.49,79.11,82.37,625600,0
+RRGB.US,D,20150813,000000,82.47,84.57,80.04,83.88,498200,0
+RRGB.US,D,20150814,000000,83.47,84.36,82.68,83.74,315600,0
+RRGB.US,D,20150817,000000,83.38,83.82,82.64,83.15,378400,0
+RRGB.US,D,20150818,000000,83.41,83.9,82.43,83.02,348300,0
+RRGB.US,D,20150819,000000,82.98,84,81.56,83.11,228100,0
+RRGB.US,D,20150820,000000,82,82.75,80.37,80.62,233600,0
+RRGB.US,D,20150821,000000,79.39,80.64,78.52,80.15,314600,0
+RRGB.US,D,20150824,000000,75.852,80.285,74.37,79.16,570369,0
+RRGB.US,D,20150825,000000,80.38,81.86,78.62,78.95,386300,0
+RRGB.US,D,20150826,000000,80.16,80.16,77.23,79.06,285700,0
+RRGB.US,D,20150827,000000,79.41,80.94,78.25,80.34,276400,0
+RRGB.US,D,20150828,000000,80.12,81.31,79.35,81.1,134000,0
+RRGB.US,D,20150831,000000,80.52,82.29,78.66,78.79,205900,0
+RRGB.US,D,20150901,000000,77.36,79.41,77.36,78.73,326000,0
+RRGB.US,D,20150902,000000,78.73,80.37,77.35,80.28,322400,0
+RRGB.US,D,20150903,000000,80.33,80.67,77.92,78.96,249200,0
+RRGB.US,D,20150904,000000,77.81,80.05,77.14,78.73,164100,0
+RRGB.US,D,20150908,000000,79.87,80.94,78.81,80.64,147700,0
+RRGB.US,D,20150909,000000,81.98,82.27,79.35,79.55,160100,0
+RRGB.US,D,20150910,000000,79.4,80.33,78.67,78.82,156172,0
+RRGB.US,D,20150911,000000,79.49,81.86,78.72,81.78,181800,0
+RRGB.US,D,20150914,000000,81.96,82.16,80.93,81.45,150200,0
+RRGB.US,D,20150915,000000,81.63,81.63,78.79,79.24,227900,0
+RRGB.US,D,20150916,000000,78.96,80.45,78.96,79.89,157500,0
+RRGB.US,D,20150917,000000,79.63,81.95,79.25,80.68,178463,0
+RRGB.US,D,20150918,000000,79.83,80.31,77.76,78.21,208400,0
+RRGB.US,D,20150921,000000,78.68,79.95,77.9,78.71,144800,0
+RRGB.US,D,20150922,000000,78.02,79.1,77.19,78.07,175800,0
+RRGB.US,D,20150923,000000,78.18,79.4,77.55,78.12,250787,0
+RRGB.US,D,20150924,000000,77.88,78.61,76.52,78.11,189186,0
+RRGB.US,D,20150925,000000,78.56,79.43,77.35,77.51,186300,0
+RRGB.US,D,20150928,000000,77.23,77.95,73.96,74.89,251962,0
+RRGB.US,D,20150929,000000,74.83,75.71,73.35,74.54,258700,0
+RRGB.US,D,20150930,000000,75.31,76.79,74.64,75.74,288500,0
+RRGB.US,D,20151001,000000,76.35,78.8,76.01,76.54,357500,0
+RRGB.US,D,20151002,000000,75.9,77.35,74.71,77.18,231900,0
+RRGB.US,D,20151005,000000,77.61,79.07,76.81,78.69,207601,0
+RRGB.US,D,20151006,000000,78.54,79.61,78.03,79.09,308100,0
+RRGB.US,D,20151007,000000,79.04,79.46,77.44,79.38,281300,0
+RRGB.US,D,20151008,000000,79.07,80.34,78.24,79.96,252200,0
+RRGB.US,D,20151009,000000,79.96,80.85,78.85,79.28,115800,0
+RRGB.US,D,20151012,000000,79.62,80.98,79,80.06,227592,0
+RRGB.US,D,20151013,000000,80.14,80.59,78.28,79.14,215700,0
+RRGB.US,D,20151014,000000,79.03,79.07,75.82,76.23,173800,0
+RRGB.US,D,20151015,000000,76.6,77.99,75.55,77.83,136100,0
+RRGB.US,D,20151016,000000,78.06,79.2,77.32,78.9,200800,0
+RRGB.US,D,20151019,000000,78.89,81.77,78.89,81.11,221599,0
+RRGB.US,D,20151020,000000,80.8,81.56,79.91,80.16,78930,0
+RRGB.US,D,20151021,000000,80.16,80.16,76.64,77.1,176100,0
+RRGB.US,D,20151022,000000,77.43,78.7,76.35,77.15,182500,0
+RRGB.US,D,20151023,000000,78.18,79.76,77.45,79.06,178700,0
+RRGB.US,D,20151026,000000,78.82,81.73,78.82,81.19,186200,0
+RRGB.US,D,20151027,000000,80.9,81.49,79.18,79.95,184400,0
+RRGB.US,D,20151028,000000,79.92,82.66,79.64,82.63,248700,0
+RRGB.US,D,20151029,000000,81.65,81.75,75.84,77.15,498500,0
+RRGB.US,D,20151030,000000,76.83,77.32,74.28,74.89,457700,0
+RRGB.US,D,20151102,000000,74.72,78.68,74.72,77.44,705666,0
+RRGB.US,D,20151103,000000,74.3,74.99,69.05,71.03,1085800,0
+RRGB.US,D,20151104,000000,71,71.56,66.13,66.68,792868,0
+RRGB.US,D,20151105,000000,66.72,66.97,65.33,66.39,468700,0
+RRGB.US,D,20151106,000000,66.52,67.84,65.55,67.3,314400,0
+RRGB.US,D,20151109,000000,67.29,68.27,65.415,66.2,319338,0
+RRGB.US,D,20151110,000000,66.08,67.18,65.52,66.64,263400,0
+RRGB.US,D,20151111,000000,66.64,68.75,66.4,68.67,249800,0
+RRGB.US,D,20151112,000000,68.49,69.14,67.52,68.31,353200,0
+RRGB.US,D,20151113,000000,67.98,68.29,66.89,67.51,334300,0
+RRGB.US,D,20151116,000000,67.31,68.21,66.92,67.77,243100,0
+RRGB.US,D,20151117,000000,67.7,67.7,65.83,66.45,284500,0
+RRGB.US,D,20151118,000000,66.62,66.81,64.52,66.21,281100,0
+RRGB.US,D,20151119,000000,66,66.03,63,65.74,201700,0
+RRGB.US,D,20151120,000000,65.68,67.19,65.54,66.32,150200,0
+RRGB.US,D,20151123,000000,66.56,66.94,65.89,66.41,128100,0
+RRGB.US,D,20151124,000000,65.99,67.19,64.69,67.02,177200,0
+RRGB.US,D,20151125,000000,67.29,69.35,66.92,68.81,120200,0
+RRGB.US,D,20151127,000000,68.87,69.25,68.17,68.66,72100,0
+RRGB.US,D,20151130,000000,68.73,69.15,67.42,67.48,129600,0
+RRGB.US,D,20151201,000000,67.73,68.02,65.6,65.72,321020,0
+RRGB.US,D,20151202,000000,66,68.91,65.89,67.88,259395,0
+RRGB.US,D,20151203,000000,67.97,69.32,66.02,66.45,185323,0
+RRGB.US,D,20151204,000000,66.66,67.98,66.66,67.76,136500,0
+RRGB.US,D,20151207,000000,67.84,68.32,66.93,68.13,194900,0
+RRGB.US,D,20151208,000000,67.35,68.77,66.47,67.29,178349,0
+RRGB.US,D,20151209,000000,67.27,67.77,63.13,63.55,341400,0
+RRGB.US,D,20151210,000000,63.44,63.79,61.76,63.27,290800,0
+RRGB.US,D,20151211,000000,62.5,62.81,60.83,61.34,281300,0
+RRGB.US,D,20151214,000000,61.27,62.35,61.21,62.05,221803,0
+RRGB.US,D,20151215,000000,62.35,64.1,62.14,63.97,326900,0
+RRGB.US,D,20151216,000000,64.4,64.89,62.82,63.22,161400,0
+RRGB.US,D,20151217,000000,63.44,63.85,60.87,61.71,166700,0
+RRGB.US,D,20151218,000000,61.36,62.28,60.18,61.44,399100,0
+RRGB.US,D,20151221,000000,61.91,62.38,60.07,62.04,246000,0
+RRGB.US,D,20151222,000000,62.08,65.385,60.72,62.48,138908,0
+RRGB.US,D,20151223,000000,62.63,63.02,61.86,62.07,95200,0
+RRGB.US,D,20151224,000000,61.81,62.43,61.01,61.84,87514,0
+RRGB.US,D,20151228,000000,61.66,61.99,60.16,61.7,146810,0
+RRGB.US,D,20151229,000000,61.97,62.82,60.95,62.01,185872,0
+RRGB.US,D,20151230,000000,62.1,62.145,61.05,61.47,86640,0
+RRGB.US,D,20151231,000000,61.12,62.51,60.67,61.74,119738,0
+RRGB.US,D,20160104,000000,60.88,61.39,59.64,59.94,161396,0
+RRGB.US,D,20160105,000000,59.8,61.21,58.58,58.92,201592,0
+RRGB.US,D,20160106,000000,58.4,59.945,58.4,59.3,237317,0
+RRGB.US,D,20160107,000000,58.41,58.97,56.5,56.62,246341,0
+RRGB.US,D,20160108,000000,56.77,58.47,56.77,58.29,238782,0
+RRGB.US,D,20160111,000000,58.73,60.445,58.12,59.46,254829,0
+RRGB.US,D,20160112,000000,59.81,60.87,58.43,60.56,194781,0
+RRGB.US,D,20160113,000000,60.95,60.95,57.94,58,332278,0
+RRGB.US,D,20160114,000000,58.12,58.325,55.79,57.97,425166,0
+RRGB.US,D,20160115,000000,56.6,59.315,56.25,59.1,309195,0
+RRGB.US,D,20160119,000000,59.78,60.39,57.55,58.89,348200,0
+RRGB.US,D,20160120,000000,58.1,60.81,56.87,59.93,264100,0
+RRGB.US,D,20160121,000000,60.17,63.33,59.76,62.21,295109,0
+RRGB.US,D,20160122,000000,62.81,64.1099,60.79,61.89,199970,0
+RRGB.US,D,20160125,000000,62,62.33,61.04,61.21,148125,0
+RRGB.US,D,20160126,000000,61.25,62.26,61.18,61.84,114303,0
+RRGB.US,D,20160127,000000,61.78,62.02,60.22,60.5,129850,0
+RRGB.US,D,20160128,000000,60.93,61.07,59.59,60.1,241741,0
+RRGB.US,D,20160129,000000,60.06,61.79,59.75,61.74,140392,0
+RRGB.US,D,20160201,000000,61.52,64.9,60.82,61.98,170206,0
+RRGB.US,D,20160202,000000,61.67,63.275,61.11,62.04,221482,0
+RRGB.US,D,20160203,000000,62.16,62.16,59.52,60.66,95877,0
+RRGB.US,D,20160204,000000,60.66,61.465,59.8,60.74,129780,0
+RRGB.US,D,20160205,000000,60.74,62.21,58.65,59.12,218404,0
+RRGB.US,D,20160208,000000,58.86,60.27,57.69,59.32,181636,0
+RRGB.US,D,20160209,000000,59.18,60.46,58.24,59.51,175304,0
+RRGB.US,D,20160210,000000,60.05,60.5,57.92,58.05,187569,0
+RRGB.US,D,20160211,000000,57.44,59.18,56.21,58.77,267595,0
+RRGB.US,D,20160212,000000,65.94,65.94,60.8,62.94,597514,0
+RRGB.US,D,20160216,000000,63.33,64.25,61.8801,62.97,234986,0
+RRGB.US,D,20160217,000000,63.43,65.27,63.43,63.82,181977,0
+RRGB.US,D,20160218,000000,63.73,63.95,61.73,62.82,142271,0
+RRGB.US,D,20160219,000000,62.73,63.96,62.33,62.6,144959,0
+RRGB.US,D,20160222,000000,63.48,64.845,62.57,63.12,140479,0
+RRGB.US,D,20160223,000000,63.29,64.15,62.64,63.38,181088,0
+RRGB.US,D,20160224,000000,62.75,63.51,62.29,62.96,115604,0
+RRGB.US,D,20160225,000000,63.32,64.69,62.35,64.01,123860,0
+RRGB.US,D,20160226,000000,64.27,64.64,63.11,64.13,94881,0
+RRGB.US,D,20160229,000000,63.88,65.9399,63.88,65.1,181890,0
+RRGB.US,D,20160301,000000,65.41,66.84,65.25,66.15,107828,0
+RRGB.US,D,20160302,000000,66.04,66.95,65.56,66.95,132788,0
+RRGB.US,D,20160303,000000,66.83,68.05,64.76,67.99,196781,0
+RRGB.US,D,20160304,000000,67.78,68.97,66.66,68.86,176291,0
+RRGB.US,D,20160307,000000,68.55,68.63,67.48,68.07,174590,0
+RRGB.US,D,20160308,000000,67.56,68,66.57,66.72,182490,0
+RRGB.US,D,20160309,000000,66.97,67.35,65.97,67.29,197943,0
+RRGB.US,D,20160310,000000,67.72,67.81,66.03,66.26,157880,0
+RRGB.US,D,20160311,000000,66.54,67.38,65.56,67.19,122616,0
+RRGB.US,D,20160314,000000,67.23,67.23,65.69,66.63,205401,0
+RRGB.US,D,20160315,000000,66.42,67.02,63.87,64.03,204769,0
+RRGB.US,D,20160316,000000,63.58,64.2,62.21,63.33,216127,0
+RRGB.US,D,20160317,000000,63.02,64.85,62.24,64.17,227743,0
+RRGB.US,D,20160318,000000,64.59,65.33,64.15,64.31,194857,0
+RRGB.US,D,20160321,000000,63.92,64.39,62.775,62.93,152727,0
+RRGB.US,D,20160322,000000,62.26,63.76,60.5101,61.83,228280,0
+RRGB.US,D,20160323,000000,61.83,61.83,59.56,59.63,205952,0
+RRGB.US,D,20160324,000000,59.54,59.54,58.05,59.21,180544,0
+RRGB.US,D,20160328,000000,59.5,60.92,59.3,59.77,146108,0
+RRGB.US,D,20160329,000000,59.69,63.94,59.69,63.7,244053,0
+RRGB.US,D,20160330,000000,63.88,64.63,62.21,64.23,249587,0
+RRGB.US,D,20160331,000000,64.09,64.67,62.73,64.47,244988,0
+RRGB.US,D,20160401,000000,64.25,64.67,63.17,63.17,143115,0
+RRGB.US,D,20160404,000000,63.16,64.26,62.68,63.96,170716,0
+RRGB.US,D,20160405,000000,63.58,64.11,62.93,63.47,152774,0
+RRGB.US,D,20160406,000000,63.33,64.57,63.15,64.33,175026,0
+RRGB.US,D,20160407,000000,64.13,64.565,63.14,63.64,179592,0
+RRGB.US,D,20160408,000000,63.58,64.38,62.8,62.92,145658,0
+RRGB.US,D,20160411,000000,63.38,65.14,63.38,63.88,266955,0
+RRGB.US,D,20160412,000000,64.02,64.805,61.38,62.33,211991,0
+RRGB.US,D,20160413,000000,62.55,63.94,61.19,63.64,139241,0
+RRGB.US,D,20160414,000000,63.69,63.76,62.5,62.67,79970,0
+RRGB.US,D,20160415,000000,62.5,63.06,61.94,62.13,121541,0
+RRGB.US,D,20160418,000000,62.17,63.69,61.44,63.64,160166,0
+RRGB.US,D,20160419,000000,63.96,64.915,63.32,63.84,335757,0
+RRGB.US,D,20160420,000000,63.66,64.71,63.44,64.51,142748,0
+RRGB.US,D,20160421,000000,64.22,64.85,64.0201,64.6,120055,0
+RRGB.US,D,20160422,000000,64.42,65.01,64.3,64.95,183480,0
+RRGB.US,D,20160425,000000,64.83,65.75,64.57,65.1,104988,0
+RRGB.US,D,20160426,000000,65.21,66.06,64.16,65.84,124105,0
+RRGB.US,D,20160427,000000,65.5,65.5,62.77,64.06,172150,0
+RRGB.US,D,20160428,000000,64.01,64.49,63.5201,64,204594,0
+RRGB.US,D,20160429,000000,63.65,65.29,63.21,64.86,167074,0
+RRGB.US,D,20160502,000000,65.23,67.05,64.55,66.64,285228,0
+RRGB.US,D,20160503,000000,66.59,66.835,64.725,65.23,305525,0
+RRGB.US,D,20160504,000000,64.85,65.95,63.99,65.32,189971,0
+RRGB.US,D,20160505,000000,65.29,65.825,63.21,63.56,176229,0
+RRGB.US,D,20160506,000000,63.56,64.025,62.06,63.21,156827,0
+RRGB.US,D,20160509,000000,63.52,66.96,63.45,65.735,188716,0
+RRGB.US,D,20160510,000000,65.66,66.26,64.5,65.07,209710,0
+RRGB.US,D,20160511,000000,64.78,66.055,62.0648,62.43,287197,0
+RRGB.US,D,20160512,000000,62.74,64.46,61.52,62.71,230274,0
+RRGB.US,D,20160513,000000,62.7,63.33,61.22,61.43,206091,0
+RRGB.US,D,20160516,000000,61.71,63.2099,61.031,61.99,390243,0
+RRGB.US,D,20160517,000000,56,57.12,50.01,50.74,2604094,0
+RRGB.US,D,20160518,000000,50.16,50.75,47.6504,48.19,1225985,0
+RRGB.US,D,20160519,000000,47.72,48.25,47.21,47.82,568350,0
+RRGB.US,D,20160520,000000,47.85,48.72,46.82,48.39,789357,0
+RRGB.US,D,20160523,000000,48.56,49.28,47.72,47.75,299673,0
+RRGB.US,D,20160524,000000,48.75,49.94,48.57,49.7,444574,0
+RRGB.US,D,20160525,000000,49.73,50.79,49.1401,50.62,206359,0
+RRGB.US,D,20160526,000000,50.75,51.47,50.42,51.19,261766,0
+RRGB.US,D,20160527,000000,51.2,52.45,51.2,51.58,169657,0
+RRGB.US,D,20160531,000000,51.89,52.15,50.37,50.71,112950,0
+RRGB.US,D,20160601,000000,51.02,53.24,51.02,52.78,266972,0
+RRGB.US,D,20160602,000000,52.67,54,52.4264,53.76,164326,0
+RRGB.US,D,20160603,000000,53.43,54,52.9235,53.75,230407,0
+RRGB.US,D,20160606,000000,53.72,54.95,53.61,54.57,146911,0
+RRGB.US,D,20160607,000000,54.42,54.65,53.86,53.97,164046,0
+RRGB.US,D,20160608,000000,54,54.64,53.69,54.38,98104,0
+RRGB.US,D,20160609,000000,54.42,54.96,53.54,54.1,154887,0
+RRGB.US,D,20160610,000000,53.83,54.11,52.58,53.85,131883,0
+RRGB.US,D,20160613,000000,53.58,54.31,52.86,53.52,134811,0
+RRGB.US,D,20160614,000000,53.47,54.13,53.04,53.85,104401,0
+RRGB.US,D,20160615,000000,53.22,54,52.55,52.65,212882,0
+RRGB.US,D,20160616,000000,52.31,52.36,51,51.14,209905,0
+RRGB.US,D,20160617,000000,50.91,52.54,50.083,52.07,332146,0
+RRGB.US,D,20160620,000000,52.52,53.34,52.27,52.28,243949,0
+RRGB.US,D,20160621,000000,52.49,52.61,51.35,52.09,214491,0
+RRGB.US,D,20160622,000000,52.42,53.09,51.935,52.16,188931,0
+RRGB.US,D,20160623,000000,52.72,53.74,52.72,53.63,250086,0
+RRGB.US,D,20160624,000000,51.62,53.17,51.62,52.84,298346,0
+RRGB.US,D,20160627,000000,52.24,53.19,49.825,50.17,255158,0
+RRGB.US,D,20160628,000000,50.76,51.46,50.22,50.57,236603,0
+RRGB.US,D,20160629,000000,51.06,51.06,49.26,49.33,528996,0
+RRGB.US,D,20160630,000000,49.04,49.92,46.7,47.43,659234,0
+RRGB.US,D,20160701,000000,47.61,49.28,47.4083,48.39,193576,0
+RRGB.US,D,20160705,000000,48.41,49.23,47.51,47.55,176860,0
+RRGB.US,D,20160706,000000,47.4,47.94,46.97,47.88,313539,0
+RRGB.US,D,20160707,000000,47.77,49.18,47.49,47.72,150016,0
+RRGB.US,D,20160708,000000,47.91,48.83,47.91,48.64,117081,0
+RRGB.US,D,20160711,000000,48.68,49.68,48.435,49.63,112136,0
+RRGB.US,D,20160712,000000,49.8,50.49,49.43,50.33,160061,0
+RRGB.US,D,20160713,000000,50.45,50.6,49.52,49.9,305189,0
+RRGB.US,D,20160714,000000,50.3,50.633,49.42,49.75,139911,0
+RRGB.US,D,20160715,000000,49.73,50.22,48.6101,48.63,211777,0
+RRGB.US,D,20160718,000000,48.73,49.67,48.64,48.81,126154,0
+RRGB.US,D,20160719,000000,48.94,49.42,48.67,48.98,99422,0
+RRGB.US,D,20160720,000000,49.39,49.84,48.6,49.38,246144,0
+RRGB.US,D,20160721,000000,49.24,49.58,48.4,48.94,137863,0
+RRGB.US,D,20160722,000000,48.83,50,48.83,49.72,254016,0
+RRGB.US,D,20160725,000000,50,51.15,49.82,50.78,244774,0
+RRGB.US,D,20160726,000000,48.94,49.01,46.84,48.13,371538,0
+RRGB.US,D,20160727,000000,48.04,48.099,46.9501,47.57,206414,0
+RRGB.US,D,20160728,000000,47.5,48.02,47.09,48,176086,0
+RRGB.US,D,20160729,000000,48.21,48.58,47.085,48.36,167720,0
+RRGB.US,D,20160801,000000,48.55,49.3,47.88,48.95,138695,0
+RRGB.US,D,20160802,000000,48.59,48.59,46.19,46.36,261003,0
+RRGB.US,D,20160803,000000,46.28,46.75,45.79,46.18,268887,0
+RRGB.US,D,20160804,000000,46.14,46.5,45.04,45.43,328027,0
+RRGB.US,D,20160805,000000,45.84,47.509,45.84,47.33,266946,0
+RRGB.US,D,20160808,000000,47.71,49.5,47.6,48.5,345934,0
+RRGB.US,D,20160809,000000,45,54.87,45,52.02,1259096,0
+RRGB.US,D,20160810,000000,51.6,52.68,51.44,51.45,244078,0
+RRGB.US,D,20160811,000000,51.79,53.59,51.79,52.26,229359,0
+RRGB.US,D,20160812,000000,51.79,52.485,51.2333,52.07,181337,0
+RRGB.US,D,20160815,000000,51.79,52.61,51.13,51.98,182370,0
+RRGB.US,D,20160816,000000,51.76,52.3,51.49,51.7,281006,0
+RRGB.US,D,20160817,000000,51.54,51.71,50.61,50.75,189316,0
+RRGB.US,D,20160818,000000,50.75,50.93,49.68,50.09,202011,0
+RRGB.US,D,20160819,000000,49.77,50.65,49.575,49.92,96229,0
+RRGB.US,D,20160822,000000,49.98,51.21,49.98,50.66,117284,0
+RRGB.US,D,20160823,000000,50.76,51.29,50.22,50.79,104120,0
+RRGB.US,D,20160824,000000,50.74,51.985,50.74,51.5,160564,0
+RRGB.US,D,20160825,000000,51.44,51.695,51.1,51.57,109335,0
+RRGB.US,D,20160826,000000,51.62,51.78,50.56,50.58,56024,0
+RRGB.US,D,20160829,000000,50.84,51.29,50.6,50.99,124992,0
+RRGB.US,D,20160830,000000,51.16,51.29,50.43,50.53,50439,0
+RRGB.US,D,20160831,000000,50.7,50.7,49.94,50.26,85740,0
+RRGB.US,D,20160901,000000,50.5,50.5,49.41,50.14,75223,0
+RRGB.US,D,20160902,000000,50.55,50.94,49.905,50.77,94742,0
+RRGB.US,D,20160906,000000,51.01,51.01,49.5,49.74,98438,0
+RRGB.US,D,20160907,000000,49.76,50.6,49.57,50.39,70104,0
+RRGB.US,D,20160908,000000,50.42,50.48,49.46,49.53,77741,0
+RRGB.US,D,20160909,000000,49.4,49.49,48.82,49.03,107788,0
+RRGB.US,D,20160912,000000,48.64,49.15,48.18,48.83,126550,0
+RRGB.US,D,20160913,000000,46.61,47.45,46.04,46.93,269363,0
+RRGB.US,D,20160914,000000,47.2,47.43,46.1,46.72,157443,0
+RRGB.US,D,20160915,000000,46.63,47.04,46.23,46.27,91574,0
+RRGB.US,D,20160916,000000,46.23,46.83,46.02,46.46,194075,0
+RRGB.US,D,20160919,000000,46.58,47.17,45.5,45.9,162401,0
+RRGB.US,D,20160920,000000,46.67,46.71,45.53,45.77,121178,0
+RRGB.US,D,20160921,000000,45.92,46.31,44.5,45.43,148212,0
+RRGB.US,D,20160922,000000,45.63,46.3,45.63,45.81,202407,0
+RRGB.US,D,20160923,000000,45.63,47.68,45.63,47.41,221046,0
+RRGB.US,D,20160926,000000,47.01,47.09,45.74,45.81,102985,0
+RRGB.US,D,20160927,000000,45.99,45.99,45,45.36,137382,0
+RRGB.US,D,20160928,000000,45.16,45.41,44.77,45.02,131981,0
+RRGB.US,D,20160929,000000,45.13,45.13,44.14,44.26,232893,0
+RRGB.US,D,20160930,000000,44.32,45.22,44.08,44.9,76952,0
+RRGB.US,D,20161003,000000,44.69,45.54,44.49,45.52,159765,0
+RRGB.US,D,20161004,000000,45.71,45.94,44.18,44.22,125237,0
+RRGB.US,D,20161005,000000,44.12,44.6991,42.95,43.99,140171,0
+RRGB.US,D,20161006,000000,43.74,44.168,43.175,43.84,155207,0
+RRGB.US,D,20161007,000000,43.73,43.92,43.03,43.41,130132,0
+RRGB.US,D,20161010,000000,43.8,44.5,43.8,44.25,91624,0
+RRGB.US,D,20161011,000000,44.3,44.35,43.25,43.6,116549,0
+RRGB.US,D,20161012,000000,43.5,43.8,43.4,43.6,176876,0
+RRGB.US,D,20161013,000000,43.25,43.5,42.35,42.5,86579,0
+RRGB.US,D,20161014,000000,42.5,42.8,41.6,42.15,252291,0
+RRGB.US,D,20161017,000000,41.9,43,41.55,42.6,108394,0
+RRGB.US,D,20161018,000000,42.75,42.9,42.45,42.65,77945,0
+RRGB.US,D,20161019,000000,42.65,43.65,42.65,43.35,157317,0
+RRGB.US,D,20161020,000000,43.2,43.75,42.24,43.25,161709,0
+RRGB.US,D,20161021,000000,40.9,46.3,40.85,45.35,563804,0
+RRGB.US,D,20161024,000000,45.55,46.85,45.5,46.25,250579,0
+RRGB.US,D,20161025,000000,45.85,46.4,45.25,45.8,191035,0
+RRGB.US,D,20161026,000000,45.75,46.35,45.2875,45.5,165987,0
+RRGB.US,D,20161027,000000,45.55,46.8,45.5,45.6,137826,0
+RRGB.US,D,20161028,000000,45.6,46.1,45.4,45.85,133193,0
+RRGB.US,D,20161031,000000,45.75,46.2,45.3,46,164583,0
+RRGB.US,D,20161101,000000,46.15,46.55,44.85,45.2,180982,0
+RRGB.US,D,20161102,000000,45.2,45.8187,44.75,45.35,145371,0
+RRGB.US,D,20161103,000000,47.75,48.8,46.65,47.75,457551,0
+RRGB.US,D,20161104,000000,47.85,48.1899,45.7,47.3,329969,0
+RRGB.US,D,20161107,000000,48.2,48.75,47.901,48.6,162715,0
+RRGB.US,D,20161108,000000,48.55,49.7,48.1,49,181464,0
+RRGB.US,D,20161109,000000,48.3,51.45,47.1,51.25,231060,0
+RRGB.US,D,20161110,000000,51.85,53.25,51.55,52.7,231272,0
+RRGB.US,D,20161111,000000,52.8,54.1,52.575,52.9,279916,0
+RRGB.US,D,20161114,000000,53.2,55.35,53.05,53.85,236747,0
+RRGB.US,D,20161115,000000,53.75,53.85,52.35,53.55,115090,0
+RRGB.US,D,20161116,000000,53.6,54.2,52.9,53.2,154742,0
+RRGB.US,D,20161117,000000,53.15,53.5,52.85,53,181073,0
+RRGB.US,D,20161118,000000,52.9,52.9,52.1,52.35,126426,0
+RRGB.US,D,20161121,000000,52.3,54.05,52.2,53.9,189878,0
+RRGB.US,D,20161122,000000,54.2,54.799,53.85,53.85,99952,0
+RRGB.US,D,20161123,000000,53.85,54.25,53.7,53.8,68237,0
+RRGB.US,D,20161125,000000,53.85,54.2,53.5,54,53102,0
+RRGB.US,D,20161128,000000,53.75,53.9,52.35,52.65,124244,0
+RRGB.US,D,20161129,000000,52.75,54.1,51.9,52,106021,0
+RRGB.US,D,20161130,000000,52,52.35,51.3,51.45,116942,0
+RRGB.US,D,20161201,000000,51.35,52.8,51.35,52.15,167588,0
+RRGB.US,D,20161202,000000,52.1,52.15,51.2,51.35,77725,0
+RRGB.US,D,20161205,000000,51.5,52.4,51.2,51.95,72938,0
+RRGB.US,D,20161206,000000,52.15,52.15,51.05,51.7,100745,0
+RRGB.US,D,20161207,000000,52,53.35,51.95,52.6,182339,0
+RRGB.US,D,20161208,000000,52.75,54.7,52.25,53.4,180118,0
+RRGB.US,D,20161209,000000,53.65,54.4,53.1,54.2,118709,0
+RRGB.US,D,20161212,000000,54,54.15,52.9695,53.8,131584,0
+RRGB.US,D,20161213,000000,53.9,53.9,51.3,51.35,184355,0
+RRGB.US,D,20161214,000000,53.45,55.55,53.45,54.4,544587,0
+RRGB.US,D,20161215,000000,54.5,56.2,53.9,56.1,568045,0
+RRGB.US,D,20161216,000000,56.05,58.5,55.85,58.15,640699,0
+RRGB.US,D,20161219,000000,58.4,58.55,57.2,57.4,224803,0
+RRGB.US,D,20161220,000000,57.85,58.65,55.75,56.15,292675,0
+RRGB.US,D,20161221,000000,56.1,57,55.5,55.85,341031,0
+RRGB.US,D,20161222,000000,56,57.15,55.4,56.3,198221,0
+RRGB.US,D,20161223,000000,56.35,56.65,56.05,56.45,101192,0
+RRGB.US,D,20161227,000000,56.35,57.15,56.25,56.3,93279,0
+RRGB.US,D,20161228,000000,56.6,56.7,55.65,56.35,104723,0
+RRGB.US,D,20161229,000000,56.45,57.2,55.45,56.55,133923,0
+RRGB.US,D,20161230,000000,56.7,56.7,55.3,56.4,219767,0
+RRGB.US,D,20170103,000000,57,57,54.4,54.55,210437,0
+RRGB.US,D,20170104,000000,54.95,55.35,53.8,54.05,384153,0
+RRGB.US,D,20170105,000000,53.9,54.25,52.2,52.3,577268,0
+RRGB.US,D,20170106,000000,52.5,52.5,48.85,48.85,484650,0
+RRGB.US,D,20170109,000000,48.85,48.85,46.9,46.9,707170,0
+RRGB.US,D,20170110,000000,47.1,49.5,46.55,49.45,598816,0
+RRGB.US,D,20170111,000000,49.3,51.35,48.75,51.25,366433,0
+RRGB.US,D,20170112,000000,50.5,51.95,49.65,51.8,425880,0
+RRGB.US,D,20170113,000000,51.9,52,50.6,51.5,318005,0
+RRGB.US,D,20170117,000000,51.3,51.6,50.15,50.55,330084,0
+RRGB.US,D,20170118,000000,50.85,50.85,49.65,50.45,182137,0
+RRGB.US,D,20170119,000000,50.3,50.5,49.4,49.7,274165,0
+RRGB.US,D,20170120,000000,49.75,50.95,49.15,50.65,225912,0
+RRGB.US,D,20170123,000000,50.35,50.5,49.8,50,184207,0
+RRGB.US,D,20170124,000000,50.2,50.7,49.2,49.55,173467,0
+RRGB.US,D,20170125,000000,49.45,50.15,47.95,48.3,358146,0
+RRGB.US,D,20170126,000000,48.25,49.15,47.55,47.7,232771,0
+RRGB.US,D,20170127,000000,47.65,47.65,46.625,46.75,292865,0
+RRGB.US,D,20170130,000000,46.55,47.15,46.2,46.95,207174,0
+RRGB.US,D,20170131,000000,46.85,47.6,46.5,47.55,179676,0
+RRGB.US,D,20170201,000000,47.85,48.9,45.6,46.15,163359,0
+RRGB.US,D,20170202,000000,46,47,45.7,46.05,114995,0
+RRGB.US,D,20170203,000000,46.4,47.45,46.1,46.7,191342,0
+RRGB.US,D,20170206,000000,46.55,47,46.15,46.55,81058,0
+RRGB.US,D,20170207,000000,46.55,46.7,45.2,45.35,151044,0
+RRGB.US,D,20170208,000000,45.45,47.85,45.342,47.55,213876,0
+RRGB.US,D,20170209,000000,47.5,49.0582,47.5,48.55,242416,0
+RRGB.US,D,20170210,000000,48.8,49.55,48.475,49.4,160407,0
+RRGB.US,D,20170213,000000,49.7,50.15,47.9,48.25,126509,0
+RRGB.US,D,20170214,000000,48.1,48.65,47.15,48.1,144438,0
+RRGB.US,D,20170215,000000,48.15,48.15,47.5,47.75,325664,0
+RRGB.US,D,20170216,000000,47.65,48.35,47,47.75,196978,0
+RRGB.US,D,20170217,000000,47.75,48.4,47,47.8,224056,0
+RRGB.US,D,20170221,000000,47.85,48.4,47.3,47.5,298395,0
+RRGB.US,D,20170222,000000,50.5,51.6,49.05,49.9,1323525,0
+RRGB.US,D,20170223,000000,49.95,49.95,48.05,48.35,337346,0
+RRGB.US,D,20170224,000000,48.05,48.3912,45.75,47,335248,0
+RRGB.US,D,20170227,000000,47.1,47.45,45.65,47.35,325248,0
+RRGB.US,D,20170228,000000,47.25,47.25,45.55,45.65,192876,0
+RRGB.US,D,20170301,000000,46.45,47.5,45.35,47.25,443186,0
+RRGB.US,D,20170302,000000,47.3,48.35,47,48.3,256271,0
+RRGB.US,D,20170303,000000,48.3,49.7,47.3,48.05,291166,0
+RRGB.US,D,20170306,000000,47.9,48.5,46.975,48.35,300564,0
+RRGB.US,D,20170307,000000,48.45,49.55,48.175,49.4,468354,0
+RRGB.US,D,20170308,000000,49.4,51.55,49.3,51.15,616592,0
+RRGB.US,D,20170309,000000,51.3,51.85,50.55,51.6,419820,0
+RRGB.US,D,20170310,000000,51.8,53.9,51.6,53.55,585386,0
+RRGB.US,D,20170313,000000,53.7,54,52.85,53.2,386565,0
+RRGB.US,D,20170314,000000,52.95,53.45,52.5,53,495596,0
+RRGB.US,D,20170315,000000,52.95,54.15,52.75,52.85,327977,0
+RRGB.US,D,20170316,000000,53,53.4,52.6,53,222088,0
+RRGB.US,D,20170317,000000,52.95,53.9,52.8,53.25,511449,0
+RRGB.US,D,20170320,000000,53.35,53.35,51.65,51.65,289034,0
+RRGB.US,D,20170321,000000,51.9,52.1,51,51,238449,0
+RRGB.US,D,20170322,000000,50.35,53.75,50.35,53.7,530533,0
+RRGB.US,D,20170323,000000,53.75,54.3867,52.9,54,289957,0
+RRGB.US,D,20170324,000000,53.95,55.25,53.95,54.6,306062,0
+RRGB.US,D,20170327,000000,54,55.1,53.9,54.95,183091,0
+RRGB.US,D,20170328,000000,55.05,57.5,54.45,57.15,633283,0
+RRGB.US,D,20170329,000000,57.1,58.3,56.5,57.05,361552,0
+RRGB.US,D,20170330,000000,57.05,57.6,56.9,57.55,109087,0
+RRGB.US,D,20170331,000000,57.4,58.675,57.2,58.45,209533,0
+RRGB.US,D,20170403,000000,58.7,58.7,56.75,56.95,877116,0
+RRGB.US,D,20170404,000000,56.95,56.95,55.5,55.85,281522,0
+RRGB.US,D,20170405,000000,55.85,58.45,54.45,56.95,372811,0
+RRGB.US,D,20170406,000000,56.95,57.75,56.8,57.5,208542,0
+RRGB.US,D,20170407,000000,57.4,58.25,57.1,57.2,172229,0
+RRGB.US,D,20170410,000000,57.15,57.7,56.1,57.2,237866,0
+RRGB.US,D,20170411,000000,57.15,57.65,56.6,57.5,123266,0
+RRGB.US,D,20170412,000000,57.45,59.3,57.1,58.75,313049,0
+RRGB.US,D,20170413,000000,58.75,59.1,58.025,58.85,258661,0
+RRGB.US,D,20170417,000000,58.9,58.95,57.85,57.9,213650,0
+RRGB.US,D,20170418,000000,57.85,58.05,57.2,57.55,172428,0
+RRGB.US,D,20170419,000000,57.85,58.25,57.35,57.8,151536,0
+RRGB.US,D,20170420,000000,58.2,60.45,57.9,59.55,306305,0
+RRGB.US,D,20170421,000000,59.75,60.1,59.1,59.25,151720,0
+RRGB.US,D,20170424,000000,60.1,60.3,59,59.5,166021,0
+RRGB.US,D,20170425,000000,60,60.35,59.25,59.45,153736,0
+RRGB.US,D,20170426,000000,59.5,60.65,59.5,60.2,387506,0
+RRGB.US,D,20170427,000000,60.45,60.45,59.5,59.75,220589,0
+RRGB.US,D,20170428,000000,59.95,60.45,58.251,58.75,236454,0
+RRGB.US,D,20170501,000000,58.8,60.3,58.375,59.65,209680,0
+RRGB.US,D,20170502,000000,59.9,60.35,58.95,60.25,188922,0
+RRGB.US,D,20170503,000000,60.15,60.55,59.8,60.45,119199,0
+RRGB.US,D,20170504,000000,60.5,60.7,59.7,59.975,264376,0
+RRGB.US,D,20170505,000000,60.15,60.15,58.9,59.35,265524,0
+RRGB.US,D,20170508,000000,59.35,59.6,57.65,57.95,275388,0
+RRGB.US,D,20170509,000000,57.95,58.2,57.55,57.85,230351,0
+RRGB.US,D,20170510,000000,57.45,58.8,57.45,58.6,258891,0
+RRGB.US,D,20170511,000000,58.6,60.05,57,58.65,453992,0
+RRGB.US,D,20170512,000000,58.4,58.7,57.15,57.65,390399,0
+RRGB.US,D,20170515,000000,57.75,59.65,57.75,59.25,786620,0
+RRGB.US,D,20170516,000000,59.55,59.6,57.6,58,662140,0
+RRGB.US,D,20170517,000000,67.7,72.1,66,71.4,4777472,0
+RRGB.US,D,20170518,000000,71.65,72.6,69.85,71.1,1039502,0
+RRGB.US,D,20170519,000000,71.2,74.1125,70.6,72.95,788463,0
+RRGB.US,D,20170522,000000,73,73.6,71.5,72.5,622512,0
+RRGB.US,D,20170523,000000,72.5,72.5,70.6,71.35,688943,0
+RRGB.US,D,20170524,000000,71.35,72.45,70,72.25,631398,0
+RRGB.US,D,20170525,000000,72.45,72.45,71.85,72,360281,0
+RRGB.US,D,20170526,000000,73.4,73.75,70.65,70.75,412719,0
+RRGB.US,D,20170530,000000,70.7,72.35,70.7,71.95,309386,0
+RRGB.US,D,20170531,000000,71.8,72.35,71.2,72.075,233951,0
+RRGB.US,D,20170601,000000,72,72.3,71.05,71.75,381198,0
+RRGB.US,D,20170602,000000,71.75,72.7,70.45,70.55,295125,0
+RRGB.US,D,20170605,000000,70.5,70.5,68.95,69.2,246555,0
+RRGB.US,D,20170606,000000,68.8,69.15,66.5,67,573691,0
+RRGB.US,D,20170607,000000,67.25,67.4,66.05,67.3,402285,0
+RRGB.US,D,20170608,000000,67.4,68.3,66.8,67.6,333269,0
+RRGB.US,D,20170609,000000,67.6,68.15,66.55,66.7,262784,0
+RRGB.US,D,20170612,000000,66.7,67,65.35,65.4,373139,0
+RRGB.US,D,20170613,000000,65.2,66,64.55,65.7,298833,0
+RRGB.US,D,20170614,000000,65.65,66.8,65.4,66,236667,0
+RRGB.US,D,20170615,000000,65.6,65.6,63.9,64.25,230503,0
+RRGB.US,D,20170616,000000,63.8,64.45,63.255,64.35,332669,0
+RRGB.US,D,20170619,000000,64.5,65.325,63.65,65.05,284434,0
+RRGB.US,D,20170620,000000,65.1,65.5,63.85,63.9,286726,0
+RRGB.US,D,20170621,000000,64.25,67.1,63.85,65.1,629935,0
+RRGB.US,D,20170622,000000,64.7,67.1,64.7,66.25,318938,0
+RRGB.US,D,20170623,000000,66.35,66.7,65.8,66.3,544076,0
+RRGB.US,D,20170626,000000,66.4,68.85,66.3,67,409794,0
+RRGB.US,D,20170627,000000,67.2,68.2013,66.836,67.3,189181,0
+RRGB.US,D,20170628,000000,67.5,68.05,66.8,66.9,170448,0
+RRGB.US,D,20170629,000000,66.95,67.9,66.6,67.25,252016,0
+RRGB.US,D,20170630,000000,67.2,67.55,65.15,65.25,234132,0
+RRGB.US,D,20170703,000000,65.15,65.6,64.55,65.05,126174,0
+RRGB.US,D,20170705,000000,64.9,65.1,63.4,64.55,166529,0
+RRGB.US,D,20170706,000000,64.15,64.65,63.324,64.1,153883,0
+RRGB.US,D,20170707,000000,64.1,65,63.8,64.35,164849,0
+RRGB.US,D,20170710,000000,64.1,64.912,63.45,63.5,181339,0
+RRGB.US,D,20170711,000000,63.65,64.85,63.6,64.35,220784,0
+RRGB.US,D,20170712,000000,64.4,64.85,64,64.25,207677,0
+RRGB.US,D,20170713,000000,64.2,64.45,62.65,64.2,215874,0
+RRGB.US,D,20170714,000000,64.05,64.85,63.3,63.4,159810,0
+RRGB.US,D,20170717,000000,63.5,66.05,63.075,64.5,217731,0
+RRGB.US,D,20170718,000000,64.35,65.0489,63.275,64.9,199768,0
+RRGB.US,D,20170719,000000,64.7,65.45,63.825,64.2,162392,0
+RRGB.US,D,20170720,000000,64.2,65.05,64,64.5,138352,0
+RRGB.US,D,20170721,000000,64.6,65.05,63.45,63.75,165862,0
+RRGB.US,D,20170724,000000,63.65,64.5001,63.02,64.05,173835,0
+RRGB.US,D,20170725,000000,64.4,65.6,64.15,64.55,185269,0
+RRGB.US,D,20170726,000000,64.5,64.5,62.3,63.15,210063,0
+RRGB.US,D,20170727,000000,63.05,63.05,60,60.45,333283,0
+RRGB.US,D,20170728,000000,60.1,60.45,58.3,59.3,552507,0
+RRGB.US,D,20170731,000000,59.5,60.35,58.101,59.8,337833,0
+RRGB.US,D,20170801,000000,59.8,59.8,57.75,57.8,329109,0
+RRGB.US,D,20170802,000000,57.8,58.55,57.05,57.15,234551,0
+RRGB.US,D,20170803,000000,57.05,57.4,55.15,56.15,423796,0
+RRGB.US,D,20170804,000000,56.145,56.65,55.45,55.8,344034,0
+RRGB.US,D,20170807,000000,55.95,57.2125,55.35,56.85,530321,0
+RRGB.US,D,20170808,000000,57.2,57.675,53.25,53.75,845712,0
+RRGB.US,D,20170809,000000,59.8,63,58,58.6,1736181,0
+RRGB.US,D,20170810,000000,58,59.8,57.4,59.05,610862,0
+RRGB.US,D,20170811,000000,59.3,60.875,58.95,60.6,308945,0
+RRGB.US,D,20170814,000000,60.9,60.95,58.75,59.3,292862,0
+RRGB.US,D,20170815,000000,59.4,59.4,58.05,58.5,202233,0
+RRGB.US,D,20170816,000000,59.1,60.55,59.05,59.4,242042,0
+RRGB.US,D,20170817,000000,59.4,60.55,59.05,59.4,165739,0
+RRGB.US,D,20170818,000000,59.05,59.65,58.6,59.3,223253,0
+RRGB.US,D,20170821,000000,59.35,59.35,58.35,58.5,181067,0
+RRGB.US,D,20170822,000000,58.5,59.65,57.95,58.9,213881,0
+RRGB.US,D,20170823,000000,58.35,59.15,58,58.25,124335,0
+RRGB.US,D,20170824,000000,58.3,59.4,58.2,58.45,152254,0
+RRGB.US,D,20170825,000000,58.45,59.45,58.1,58.55,137887,0
+RRGB.US,D,20170828,000000,58.65,58.8,57.75,58.1,148332,0
+RRGB.US,D,20170829,000000,57.8,58.1,56.9,57.35,244324,0
+RRGB.US,D,20170830,000000,57.45,58.1,56.95,57.65,137855,0
+RRGB.US,D,20170831,000000,57.5,57.7,56.6,57,178832,0
+RRGB.US,D,20170901,000000,56.95,57.8,56.75,57.7,173521,0
+RRGB.US,D,20170905,000000,57.5,57.85,56.2,56.85,136494,0
+RRGB.US,D,20170906,000000,56.75,57.35,56.05,56.55,212992,0
+RRGB.US,D,20170907,000000,56.55,57.55,55.5,57.1,383141,0
+RRGB.US,D,20170908,000000,57.15,59.1,56.7,58.25,490584,0
+RRGB.US,D,20170911,000000,58.7,60.8,57.7,57.85,274540,0
+RRGB.US,D,20170912,000000,58.35,60,57.45,59.5,293991,0
+RRGB.US,D,20170913,000000,59.8,62.6,59,60.3,294422,0
+RRGB.US,D,20170914,000000,60.05,61,59.75,60.4,247861,0
+RRGB.US,D,20170915,000000,60.2,63.375,59.5151,63.1,452659,0
+RRGB.US,D,20170918,000000,63,63.3,60.5,61.6,393175,0
+RRGB.US,D,20170919,000000,61.85,62.2,60.825,61.75,151953,0
+RRGB.US,D,20170920,000000,61.9,63.4,61.1,62.9,298520,0
+RRGB.US,D,20170921,000000,62.65,63.15,61.6,62.25,129213,0
+RRGB.US,D,20170922,000000,62.05,63.05,62.05,62.3,237542,0
+RRGB.US,D,20170925,000000,61.95,63.15,61.85,63,287057,0
+RRGB.US,D,20170926,000000,62.7,63.85,61.3,62.55,396224,0
+RRGB.US,D,20170927,000000,62.7,65.45,62.6,65.25,496944,0
+RRGB.US,D,20170928,000000,65,67.2,65,66.3,370748,0
+RRGB.US,D,20170929,000000,66.05,67.15,65.35,67,269824,0
+RRGB.US,D,20171002,000000,66.75,67.85,66,67.35,283098,0
+RRGB.US,D,20171003,000000,67,67.8,65.2,65.7,405213,0
+RRGB.US,D,20171004,000000,65.55,65.75,64.15,65.05,222109,0
+RRGB.US,D,20171005,000000,65.25,66.05,64.85,66.05,211610,0
+RRGB.US,D,20171006,000000,65.85,67,63.8622,66.25,359603,0
+RRGB.US,D,20171009,000000,66.55,66.8044,65.1,65.4,133276,0
+RRGB.US,D,20171010,000000,65.65,66.05,65.2,65.65,158840,0
+RRGB.US,D,20171011,000000,65.4,66.5,64.4,64.6,142428,0
+RRGB.US,D,20171012,000000,64.4,65.1,62.7,64.55,255542,0
+RRGB.US,D,20171013,000000,64.025,64.925,63.85,64.05,277245,0
+RRGB.US,D,20171016,000000,63.8,64.6,63.5,64,241060,0
+RRGB.US,D,20171017,000000,64.05,66.75,63.95,66.1,267819,0
+RRGB.US,D,20171018,000000,66.45,67.15,66.05,66.95,231085,0
+RRGB.US,D,20171019,000000,66.95,67.95,65.9,67.6,172603,0
+RRGB.US,D,20171020,000000,68,68.663,66.25,66.5,488858,0
+RRGB.US,D,20171023,000000,66.5,67.65,65.715,66.35,385877,0
+RRGB.US,D,20171024,000000,66.85,67.8,66.75,67.4,144202,0
+RRGB.US,D,20171025,000000,67.15,67.15,64.95,65.05,172392,0
+RRGB.US,D,20171026,000000,65.65,66.85,65.65,66.6,184205,0
+RRGB.US,D,20171027,000000,67.3,69.75,66.9,69.65,519085,0
+RRGB.US,D,20171030,000000,68.825,69.8,68.3,69.7,332011,0
+RRGB.US,D,20171031,000000,69.55,70.1,68.3,68.4,328843,0
+RRGB.US,D,20171101,000000,68.35,68.7,66.75,67.8,228022,0
+RRGB.US,D,20171102,000000,67.85,69.2,66.35,67,212790,0
+RRGB.US,D,20171103,000000,67.1,68,66.675,66.95,461659,0
+RRGB.US,D,20171106,000000,66.85,67.75,65.75,67.05,1410239,0
+RRGB.US,D,20171107,000000,53,53.5,45.7,47.7,7018944,0
+RRGB.US,D,20171108,000000,47.6,48.9,47.3,47.45,1387988,0
+RRGB.US,D,20171109,000000,46.95,47.2764,46.15,46.95,530529,0
+RRGB.US,D,20171110,000000,46.95,48.7,46.9,46.95,448753,0
+RRGB.US,D,20171113,000000,46.8,47.85,46.6,47.55,502511,0
+RRGB.US,D,20171114,000000,48.8,50.15,48.4,49.55,554611,0
+RRGB.US,D,20171115,000000,49.25,49.3,48.175,48.55,277625,0
+RRGB.US,D,20171116,000000,48.65,49.5,48.4,48.95,254774,0
+RRGB.US,D,20171117,000000,49.05,50.8,48.55,50.6,443168,0
+RRGB.US,D,20171120,000000,50.45,50.7,49.25,50.125,310319,0
+RRGB.US,D,20171121,000000,50.1,50.55,49.625,50.5,288404,0
+RRGB.US,D,20171122,000000,50.3,50.75,49.7,50.25,177437,0
+RRGB.US,D,20171124,000000,50.15,50.35,49.55,50,68441,0
+RRGB.US,D,20171127,000000,50,50.15,48.55,49,368921,0
+RRGB.US,D,20171128,000000,49.2,49.925,49.075,49.5,425512,0
+RRGB.US,D,20171129,000000,50,51.3,49.5,50.95,398241,0
+RRGB.US,D,20171130,000000,51,52.675,49.4,52.4,740462,0
+RRGB.US,D,20171201,000000,51.35,51.35,48.25,48.95,768989,0
+RRGB.US,D,20171204,000000,49.3,50.775,49.2,50.55,461606,0
+RRGB.US,D,20171205,000000,50.8,50.9,49.8,50,442678,0
+RRGB.US,D,20171206,000000,50,51.45,49.8,50.6,363808,0
+RRGB.US,D,20171207,000000,50.45,52,50.25,51.55,372566,0
+RRGB.US,D,20171208,000000,51.5,52.85,51.05,52.55,284073,0
+RRGB.US,D,20171211,000000,52.5,53.35,52.1,53.1,294309,0
+RRGB.US,D,20171212,000000,53.2,53.5998,52.75,53.1,489609,0
+RRGB.US,D,20171213,000000,52.9,54.2,52.9,53.85,183320,0
+RRGB.US,D,20171214,000000,54.05,54.05,53.2,53.6,305439,0
+RRGB.US,D,20171215,000000,53.55,54.3,53,53.2,324214,0
+RRGB.US,D,20171218,000000,53.4,54,53,53.1,240430,0
+RRGB.US,D,20171219,000000,53.15,54.5,52.65,53.45,210067,0
+RRGB.US,D,20171220,000000,53.5,54.1,53.45,53.5,125694,0
+RRGB.US,D,20171221,000000,53.8,54.0785,53.05,53.1,215258,0
+RRGB.US,D,20171222,000000,55.2,55.6,53.9,55.05,334892,0
+RRGB.US,D,20171226,000000,55.1,55.4,54.1,54.1,147730,0
+RRGB.US,D,20171227,000000,54.1,54.9,53.9,54.5,166066,0
+RRGB.US,D,20171228,000000,54.75,56.3,54.75,56.1,236654,0
+RRGB.US,D,20171229,000000,56.15,57.2,56.05,56.4,360573,0
+RRGB.US,D,20180102,000000,56.8,57.35,54.5,54.6,378138,0
+RRGB.US,D,20180103,000000,54.5,56.6,54.5,56.1,272513,0
+RRGB.US,D,20180104,000000,56.4,57,54.4,55.05,347332,0
+RRGB.US,D,20180105,000000,55.55,55.55,53.825,54.05,282857,0
+RRGB.US,D,20180108,000000,53.95,54.35,51.8,54.05,419907,0
+RRGB.US,D,20180109,000000,53.9,54.4,53.1,53.7,204462,0
+RRGB.US,D,20180110,000000,53.5,54.95,52.95,54.6,265692,0
+RRGB.US,D,20180111,000000,54.7,55.5,54.55,55.25,174452,0
+RRGB.US,D,20180112,000000,55.2,55.85,55.1,55.75,262708,0
+RRGB.US,D,20180116,000000,55.95,56.5,52.9,53.45,312620,0
+RRGB.US,D,20180117,000000,53.8,54.05,52.95,53.3,264196,0
+RRGB.US,D,20180118,000000,53.3,53.55,52.4,52.5,329418,0
+RRGB.US,D,20180119,000000,52.8,53.95,52.3,52.75,437349,0
+RRGB.US,D,20180122,000000,52.85,53.6,52.15,52.85,556450,0
+RRGB.US,D,20180123,000000,52.6,53.5,52.35,52.75,549419,0
+RRGB.US,D,20180124,000000,53.1,53.4,52,52.45,363913,0
+RRGB.US,D,20180125,000000,52.55,53.6999,51.949,53.45,284105,0
+RRGB.US,D,20180126,000000,53.55,53.55,52.35,53.2,233337,0
+RRGB.US,D,20180129,000000,53.45,53.85,52.7,53.4,245882,0
+RRGB.US,D,20180130,000000,53.45,53.45,52.251,52.4,316266,0
+RRGB.US,D,20180131,000000,52.65,53.1,52.2,52.65,375797,0
+RRGB.US,D,20180201,000000,52.5,52.9,51.55,52.05,650811,0
+RRGB.US,D,20180202,000000,52,52.8,51.45,52.6,338666,0
+RRGB.US,D,20180205,000000,52.5,54.4,52.25,52.55,267880,0
+RRGB.US,D,20180206,000000,51.65,53.35,51.65,53,254463,0
+RRGB.US,D,20180207,000000,53.05,54.3,52.3,53.95,222336,0
+RRGB.US,D,20180208,000000,53.85,54.1,51.9,52.2,258208,0
+RRGB.US,D,20180209,000000,52.4,53.45,51.25,53.2,353902,0
+RRGB.US,D,20180212,000000,53.3,54.2,52.25,54,433782,0
+RRGB.US,D,20180213,000000,53.9,54.2,52.95,53.15,202269,0
+RRGB.US,D,20180214,000000,53,54.75,52.9,54.25,354047,0
+RRGB.US,D,20180215,000000,54.5,56,54,55.3,293234,0
+RRGB.US,D,20180216,000000,55.35,55.65,52.45,53.7,253650,0
+RRGB.US,D,20180220,000000,53.3,53.3,51.75,52.4,387659,0
+RRGB.US,D,20180221,000000,52.45,53.6,51.05,52.4,362705,0
+RRGB.US,D,20180222,000000,52.45,53.9,52.25,53.15,899190,0
+RRGB.US,D,20180223,000000,55.6,56.95,53.05,55.65,1193990,0
+RRGB.US,D,20180226,000000,55.6,55.9,52.45,53.5,434335,0
+RRGB.US,D,20180227,000000,53.65,54.3,53.05,53.25,246429,0
+RRGB.US,D,20180228,000000,53.55,54.8,53.25,53.65,315598,0
+RRGB.US,D,20180301,000000,53.75,56.4,53.4,54.55,401872,0
+RRGB.US,D,20180302,000000,53.85,56.95,53.85,56.75,366516,0
+RRGB.US,D,20180305,000000,56.65,58.675,56.625,57.7,318852,0
+RRGB.US,D,20180306,000000,57.7,59.15,57.35,59.1,390225,0
+RRGB.US,D,20180307,000000,58.6,61.15,58.25,60.65,330759,0
+RRGB.US,D,20180308,000000,60.7,61.2,60.343,60.95,195720,0
+RRGB.US,D,20180309,000000,61.15,61.22,60.15,60.9,350089,0
+RRGB.US,D,20180312,000000,60.75,62.4,60.75,62.15,291003,0
+RRGB.US,D,20180313,000000,62.2,62.95,61.275,62.25,294392,0
+RRGB.US,D,20180314,000000,62.3,62.5,61.025,61.7,204891,0
+RRGB.US,D,20180315,000000,61.7,63,61,61.25,161438,0
+RRGB.US,D,20180316,000000,61.35,61.375,59.95,60.1,333192,0
+RRGB.US,D,20180319,000000,60,62.25,60,62.2,374906,0
+RRGB.US,D,20180320,000000,62.45,63.4,61.05,61.45,288510,0
+RRGB.US,D,20180321,000000,61.45,61.8,59.95,60.1,189224,0
+RRGB.US,D,20180322,000000,59.4,60.6,59.25,59.45,199861,0
+RRGB.US,D,20180323,000000,59.65,60.3,58.25,58.3,273417,0
+RRGB.US,D,20180326,000000,58.75,59.5,58.05,59.45,175933,0
+RRGB.US,D,20180327,000000,59.4,59.85,58.3,58.45,189284,0
+RRGB.US,D,20180328,000000,58.3,59.35,58.2,58.3,106654,0
+RRGB.US,D,20180329,000000,58.35,58.85,57.95,58,101459,0
+RRGB.US,D,20180402,000000,58,58.55,56,56.4,174683,0
+RRGB.US,D,20180403,000000,56.65,58.5,56.65,58.35,135337,0
+RRGB.US,D,20180404,000000,57.95,59.5,57.85,59.35,118272,0
+RRGB.US,D,20180405,000000,59.45,59.45,58.3108,58.85,133507,0
+RRGB.US,D,20180406,000000,58.5,59.825,57.95,58.65,218042,0
+RRGB.US,D,20180409,000000,59.05,59.325,58.1,58.2,156219,0
+RRGB.US,D,20180410,000000,58.6,59.85,57.75,59.4,330900,0
+RRGB.US,D,20180411,000000,59.15,59.85,58.9,59.4,103597,0
+RRGB.US,D,20180412,000000,59.6,60.45,59.3,59.75,157838,0
+RRGB.US,D,20180413,000000,60.05,62.3,60.05,60.85,444932,0
+RRGB.US,D,20180416,000000,60.55,62.75,58.975,62.45,279188,0
+RRGB.US,D,20180417,000000,62.5,64.7,62.5,64.6,283684,0
+RRGB.US,D,20180418,000000,64.5,64.7,62.1,62.4,233548,0
+RRGB.US,D,20180419,000000,62.3,63.05,62.1,62.75,116489,0
+RRGB.US,D,20180420,000000,62.55,63.85,62.5,63.5,167120,0
+RRGB.US,D,20180423,000000,63.55,63.6,62.35,63.4,178929,0
+RRGB.US,D,20180424,000000,63.55,64.1,61.45,62.25,179814,0
+RRGB.US,D,20180425,000000,62.25,62.375,61.375,62,133218,0
+RRGB.US,D,20180426,000000,62.65,64.45,62.25,64.15,185905,0
+RRGB.US,D,20180427,000000,64.4,64.95,63.65,64,115038,0
+RRGB.US,D,20180430,000000,64.2,64.2,62.3,62.35,187469,0
+RRGB.US,D,20180501,000000,62.3,63.3,61.751,62.75,114120,0
+RRGB.US,D,20180502,000000,62.55,62.8,60.8,60.9,230029,0
+RRGB.US,D,20180503,000000,60.9,61.4,59.85,59.95,338317,0
+RRGB.US,D,20180504,000000,60,61.3,59.5,59.65,294419,0
+RRGB.US,D,20180507,000000,59.7,60.05,58.9,59.1,267890,0
+RRGB.US,D,20180508,000000,58.9,61.25,58.9,61.15,163161,0
+RRGB.US,D,20180509,000000,66.25,67.1,63.95,64.15,424237,0
+RRGB.US,D,20180510,000000,64.15,64.6,63.6,63.85,126501,0
+RRGB.US,D,20180511,000000,64.1,64.25,62.45,62.5,179363,0
+RRGB.US,D,20180514,000000,62.75,62.75,59.75,59.8,359142,0
+RRGB.US,D,20180515,000000,59.75,61.4,59.75,60.3,113951,0
+RRGB.US,D,20180516,000000,63.25,65.1,61.5,62.6,316468,0
+RRGB.US,D,20180517,000000,62.25,64.15,62.25,63.95,242683,0
+RRGB.US,D,20180518,000000,63.75,63.75,59.2,60.15,570484,0
+RRGB.US,D,20180521,000000,60.5,61.55,60.2,60.7,430859,0
+RRGB.US,D,20180522,000000,60.9,60.9,57.7,57.95,1007523,0
+RRGB.US,D,20180523,000000,46.3,49.7,46.05,47.4,5206719,0
+RRGB.US,D,20180524,000000,47.25,48.45,46.75,48.4,881653,0
+RRGB.US,D,20180525,000000,47.8,49.75,47.65,48,616845,0
+RRGB.US,D,20180529,000000,47.7,48.95,47.6,48.7,475253,0
+RRGB.US,D,20180530,000000,48.85,50.4,48.825,50.35,573119,0
+RRGB.US,D,20180531,000000,51.25,51.849,50.35,50.35,342788,0
+RRGB.US,D,20180601,000000,50.4,50.4,48.55,49.15,376044,0
+RRGB.US,D,20180604,000000,49.4,49.95,48.85,49.4,219688,0
+RRGB.US,D,20180605,000000,49.35,50.1,48.95,49.95,251457,0
+RRGB.US,D,20180606,000000,50.05,50.65,49.314,49.85,313333,0
+RRGB.US,D,20180607,000000,50,50.7,49.55,50.5,301064,0
+RRGB.US,D,20180608,000000,50.5,52.1,50.45,51.85,389501,0
+RRGB.US,D,20180611,000000,52.2,52.625,51.15,51.45,285048,0
+RRGB.US,D,20180612,000000,51.65,53.1,51.65,52.95,278043,0
+RRGB.US,D,20180613,000000,53.15,54.4,52.9,52.95,297590,0
+RRGB.US,D,20180614,000000,53,53.85,52.85,52.95,261753,0
+RRGB.US,D,20180615,000000,52.75,54.3,51.85,54,275851,0
+RRGB.US,D,20180618,000000,53.6,53.8,52.95,52.95,285074,0
+RRGB.US,D,20180619,000000,52.6,53.5,52,52.25,197495,0
+RRGB.US,D,20180620,000000,52.25,52.8,51.95,52.45,215922,0
+RRGB.US,D,20180621,000000,52.8,54.95,52.15,52.25,282070,0
+RRGB.US,D,20180622,000000,52.2,52.6,51.35,52,613611,0
+RRGB.US,D,20180625,000000,51.95,52.3,50.65,50.7,295351,0
+RRGB.US,D,20180626,000000,50.65,50.8,49.75,50.05,313267,0
+RRGB.US,D,20180627,000000,50.25,50.4625,49.1,49.2,208225,0
+RRGB.US,D,20180628,000000,48.7,49.85,45.85,47.3,596383,0
+RRGB.US,D,20180629,000000,47.35,47.6,45.95,46.6,361391,0
+RRGB.US,D,20180702,000000,46.6,48,45.7,47.9,320007,0
+RRGB.US,D,20180703,000000,47.9,48.55,47.3,48.25,97973,0
+RRGB.US,D,20180705,000000,48.35,48.9,47.55,48.3,120911,0
+RRGB.US,D,20180706,000000,48.35,48.75,48.15,48.35,285736,0
+RRGB.US,D,20180709,000000,48.45,49.2,48.05,48.25,319754,0
+RRGB.US,D,20180710,000000,48.4,48.825,47.9,48.5,168266,0
+RRGB.US,D,20180711,000000,48.2,49.45,48,49.2,289109,0
+RRGB.US,D,20180712,000000,49.6,49.9508,48.8035,49.2,184637,0
+RRGB.US,D,20180713,000000,49.1,50.05,49,49.1,212677,0
+RRGB.US,D,20180716,000000,48.75,48.85,47.95,48.8,241433,0
+RRGB.US,D,20180717,000000,48.75,49.25,47.8,48.05,269724,0
+RRGB.US,D,20180718,000000,48.25,49.55,47.95,49.3,193110,0
+RRGB.US,D,20180719,000000,49.25,50.25,48.35,50.05,187323,0
+RRGB.US,D,20180720,000000,50,50.7,49.8,50,259048,0
+RRGB.US,D,20180723,000000,49.95,51.275,49.55,50.3,231108,0
+RRGB.US,D,20180724,000000,50.8,51.2,48.15,48.4,249780,0
+RRGB.US,D,20180725,000000,48.5,48.9,48.15,48.55,207910,0
+RRGB.US,D,20180726,000000,48.95,49.8,48.4,48.85,273156,0
+RRGB.US,D,20180727,000000,49.15,49.65,47.8,47.95,184031,0
+RRGB.US,D,20180730,000000,48,48.55,47.15,47.3,214355,0
+RRGB.US,D,20180731,000000,47.35,47.9,46.5,47.3,265929,0
+RRGB.US,D,20180801,000000,47.2,47.2,45.3,45.85,501895,0
+RRGB.US,D,20180802,000000,36.2,38.4,36.2,37.025,2863213,0
+RRGB.US,D,20180803,000000,36.95,37.9,36.85,37.65,524360,0
+RRGB.US,D,20180806,000000,37.5,38.45,37.25,37.65,516140,0
+RRGB.US,D,20180807,000000,37.8,38.3,37,37.2,502503,0
+RRGB.US,D,20180808,000000,37.45,38.575,37.25,38.3,291037,0
+RRGB.US,D,20180809,000000,38.2,39.5,38.2,38.55,242840,0
+RRGB.US,D,20180810,000000,38.5,38.5,37.3,37.65,241445,0
+RRGB.US,D,20180813,000000,37.65,38.4,37.65,38.2,289193,0
+RRGB.US,D,20180814,000000,38.15,38.9,38.15,38.5,304850,0
+RRGB.US,D,20180815,000000,38.35,38.7,37.65,38.35,262115,0
+RRGB.US,D,20180816,000000,38.55,39.2589,38.25,38.65,315908,0
+RRGB.US,D,20180817,000000,38.6,39.5,38.1,39.35,543825,0
+RRGB.US,D,20180820,000000,39.4,40.35,39.3,39.7,508329,0
+RRGB.US,D,20180821,000000,39.9,40.5,38.95,40.2,869089,0
+RRGB.US,D,20180822,000000,39.4,41,37.7,40.65,903267,0
+RRGB.US,D,20180823,000000,40.5,41.35,39.45,40.75,414947,0
+RRGB.US,D,20180824,000000,40.7,41.85,40.6,40.75,321888,0
+RRGB.US,D,20180827,000000,40.9,42.25,40.5,41.95,376433,0
+RRGB.US,D,20180828,000000,42,42.5,40.3,40.4,312854,0
+RRGB.US,D,20180829,000000,40.65,40.85,40.1,40.45,305645,0
+RRGB.US,D,20180830,000000,40.6,41,40.25,40.45,260162,0
+RRGB.US,D,20180831,000000,40.35,41.45,40.35,41.3,282087,0
+RRGB.US,D,20180904,000000,41.2,41.5,40.65,41,225766,0
+RRGB.US,D,20180905,000000,41.05,41.3,40.4,41.2,188272,0
+RRGB.US,D,20180906,000000,41.15,41.45,40.35,40.35,226028,0
+RRGB.US,D,20180907,000000,40.35,40.8,39.8,40,213568,0
+RRGB.US,D,20180910,000000,40.1,40.1,39.05,39.3,196528,0
+RRGB.US,D,20180911,000000,39.25,39.3,38.7,39,188267,0
+RRGB.US,D,20180912,000000,38.85,39.05,37.55,37.6,221450,0
+RRGB.US,D,20180913,000000,37.65,37.925,36.5,36.95,201576,0
+RRGB.US,D,20180914,000000,37.05,38.35,36.925,38.2,212833,0
+RRGB.US,D,20180917,000000,38.25,40.05,37.95,39.85,442578,0
+RRGB.US,D,20180918,000000,39.8,40.2,38.95,39.3,160230,0
+RRGB.US,D,20180919,000000,39.25,39.75,38.9,39.5,125472,0
+RRGB.US,D,20180920,000000,39.75,40.2,39.1,39.75,145063,0
+RRGB.US,D,20180921,000000,39.85,40.25,38.95,39.2,262441,0
+RRGB.US,D,20180924,000000,39.05,39.2,37.95,38.9,139067,0
+RRGB.US,D,20180925,000000,39.1,39.85,38.35,38.65,208826,0
+RRGB.US,D,20180926,000000,38.6,40,38.6,39.2,192171,0
+RRGB.US,D,20180927,000000,39.25,39.6,38.9075,39.35,142730,0
+RRGB.US,D,20180928,000000,39.3,41.15,39.2,40.15,510996,0
+RRGB.US,D,20181001,000000,40.18,40.5191,39.48,39.51,281935,0
+RRGB.US,D,20181002,000000,39.5,39.85,37.65,37.86,334725,0
+RRGB.US,D,20181003,000000,38.05,38.81,37.58,38.77,159480,0
+RRGB.US,D,20181004,000000,38.76,38.76,37.56,38.52,202925,0
+RRGB.US,D,20181005,000000,38.51,39.17,37.985,38.41,236539,0
+RRGB.US,D,20181008,000000,38.4,39.705,38.4,39.47,173249,0
+RRGB.US,D,20181009,000000,39.53,40.13,39.32,39.62,220358,0
+RRGB.US,D,20181010,000000,39.6,39.92,39.28,39.32,257180,0
+RRGB.US,D,20181011,000000,39.35,39.41,37.72,38,276696,0
+RRGB.US,D,20181012,000000,38.38,38.58,37.385,38.07,278354,0
+RRGB.US,D,20181015,000000,38.04,38.88,37.5,38.37,171382,0
+RRGB.US,D,20181016,000000,38.5,38.68,37.9,38.48,245442,0
+RRGB.US,D,20181017,000000,38.49,38.96,37.78,38.38,200080,0
+RRGB.US,D,20181018,000000,38.18,38.79,37.35,37.62,168859,0
+RRGB.US,D,20181019,000000,37.3,37.385,34.09,34.29,715042,0
+RRGB.US,D,20181022,000000,34.39,34.67,33.45,34.13,358596,0
+RRGB.US,D,20181023,000000,33.99,34.5569,33.43,34.17,187427,0
+RRGB.US,D,20181024,000000,34.09,34.12,32.845,33.11,281338,0
+RRGB.US,D,20181025,000000,33.26,34.08,33.07,33.48,206735,0
+RRGB.US,D,20181026,000000,33.21,33.21,31.76,31.87,253891,0
+RRGB.US,D,20181029,000000,32.25,32.39,30.39,30.79,267501,0
+RRGB.US,D,20181030,000000,30.84,32.2,30.02,32.08,347244,0
+RRGB.US,D,20181031,000000,32.4,32.4,30.18,30.2,265511,0
+RRGB.US,D,20181101,000000,30.4,32.26,30.135,31.39,353382,0
+RRGB.US,D,20181102,000000,31,32.19,31,31.7,281013,0
+RRGB.US,D,20181105,000000,31.66,33.04,31.66,32.51,235557,0
+RRGB.US,D,20181106,000000,32.5,33.87,32.5,33.14,411938,0
+RRGB.US,D,20181107,000000,30.99,36.89,30.561,34.89,971070,0
+RRGB.US,D,20181108,000000,34.27,35.55,33.7305,34.9,289206,0
+RRGB.US,D,20181109,000000,34.9,35,34.1,34.58,169242,0
+RRGB.US,D,20181112,000000,34.54,35.04,33.595,34.61,150151,0
+RRGB.US,D,20181113,000000,34.6,35,34.115,34.19,163029,0
+RRGB.US,D,20181114,000000,34.25,34.92,33.8,34.22,166437,0
+RRGB.US,D,20181115,000000,34.23,34.26,33.13,33.61,214449,0
+RRGB.US,D,20181116,000000,33.39,33.39,31.69,32.67,226038,0
+RRGB.US,D,20181119,000000,32.66,34,32.4,33.94,138821,0
+RRGB.US,D,20181120,000000,33.6,34.83,33.2601,34.51,175257,0
+RRGB.US,D,20181121,000000,34.97,35.81,34.77,35.3,309278,0
+RRGB.US,D,20181123,000000,35.21,35.5,34.86,35.01,60907,0
+RRGB.US,D,20181126,000000,35.05,35.05,34.05,34.24,220704,0
+RRGB.US,D,20181127,000000,34.25,34.84,34.1299,34.31,93950,0
+RRGB.US,D,20181128,000000,34.49,35.04,33.84,34.96,207974,0
+RRGB.US,D,20181129,000000,34.82,35.2484,34.25,34.64,278254,0
+RRGB.US,D,20181130,000000,34.67,35.35,34.07,34.69,272278,0
+RRGB.US,D,20181203,000000,34.98,34.98,33.39,34.4,270217,0
+RRGB.US,D,20181204,000000,34.4,34.51,33.21,33.37,185359,0
+RRGB.US,D,20181206,000000,32.9,32.975,31.78,32.8,192094,0
+RRGB.US,D,20181207,000000,32.8,33.42,31.46,31.78,270341,0
+RRGB.US,D,20181210,000000,31.61,32.25,30.77,31.17,315546,0
+RRGB.US,D,20181211,000000,31.49,32.15,30.245,30.92,266530,0
+RRGB.US,D,20181212,000000,31.06,33.63,30.5917,33.22,389835,0
+RRGB.US,D,20181213,000000,33.05,33.5479,32.65,33.02,167719,0
+RRGB.US,D,20181214,000000,32.87,32.95,31.34,31.42,217209,0
+RRGB.US,D,20181217,000000,31.42,31.675,29.87,30.08,404795,0
+RRGB.US,D,20181218,000000,30.41,31.33,29.06,31.12,426200,0
+RRGB.US,D,20181219,000000,30.25,31.19,28.33,30.13,334389,0
+RRGB.US,D,20181220,000000,30,30.36,28.18,28.41,208084,0
+RRGB.US,D,20181221,000000,28.46,28.93,27.09,27.15,345835,0
+RRGB.US,D,20181224,000000,27.04,27.45,26.07,26.13,145348,0
+RRGB.US,D,20181226,000000,26.33,27.08,25.46,27,224123,0
+RRGB.US,D,20181227,000000,26.75,27.1799,25.96,26.84,173832,0
+RRGB.US,D,20181228,000000,26.91,27.24,26.4,26.72,203314,0
+RRGB.US,D,20181231,000000,26.81,27,26.32,26.72,178830,0
+RRGB.US,D,20190102,000000,26.44,26.82,26.1,26.77,258966,0
+RRGB.US,D,20190103,000000,26.91,27.6,25.92,27.2,284003,0
+RRGB.US,D,20190104,000000,27.39,29.4,26.94,28.86,277743,0
+RRGB.US,D,20190107,000000,28.86,30.785,28.86,30.1,539052,0
+RRGB.US,D,20190108,000000,30.35,31.91,30.32,31.68,397185,0
+RRGB.US,D,20190109,000000,31.78,32.815,31.35,32.42,354186,0
+RRGB.US,D,20190110,000000,31.98,32.41,30.67,32.11,206219,0
+RRGB.US,D,20190111,000000,31.76,32.5593,31.28,32.24,184215,0
+RRGB.US,D,20190114,000000,31.9,32.37,31.35,32.02,193726,0
+RRGB.US,D,20190115,000000,32.11,32.24,31.37,32.17,169995,0
+RRGB.US,D,20190116,000000,32.22,32.7,31.86,32.54,131939,0
+RRGB.US,D,20190117,000000,32.46,33.57,32.46,33.35,405979,0
+RRGB.US,D,20190118,000000,33.4,33.75,32.9,33.05,222263,0
+RRGB.US,D,20190122,000000,33,33.24,32.11,32.45,257156,0
+RRGB.US,D,20190123,000000,32.57,33,32.34,32.9,154351,0
+RRGB.US,D,20190124,000000,32.94,33.22,32.65,32.82,87920,0
+RRGB.US,D,20190125,000000,33.18,33.8,32.95,33.63,131281,0
+RRGB.US,D,20190128,000000,33.16,33.98,33.16,33.66,105664,0
+RRGB.US,D,20190129,000000,33.52,33.64,32.43,33.11,196265,0
+RRGB.US,D,20190130,000000,33.3,33.4,32.35,32.52,117394,0
+RRGB.US,D,20190131,000000,32.51,32.87,31.75,31.98,639917,0
+RRGB.US,D,20190201,000000,32.06,32.7,31.48,31.74,165057,0
+RRGB.US,D,20190204,000000,31.82,32.85,31.64,31.99,159280,0
+RRGB.US,D,20190205,000000,32.16,32.36,31.73,32.2,107722,0
+RRGB.US,D,20190206,000000,32.13,32.46,32,32.28,99416,0
+RRGB.US,D,20190207,000000,32.04,32.55,31.69,32.14,122162,0
+RRGB.US,D,20190208,000000,32.05,32.6,31.7817,32.49,170933,0
+RRGB.US,D,20190211,000000,32.57,33.26,32.34,32.95,106994,0
+RRGB.US,D,20190212,000000,33.1,33.45,32.69,33.03,135834,0
+RRGB.US,D,20190213,000000,33.01,33.46,32.44,33,89504,0
+RRGB.US,D,20190214,000000,32.91,33.55,32.675,33.29,162112,0
+RRGB.US,D,20190215,000000,33.49,34.19,33.06,33.13,156902,0
+RRGB.US,D,20190219,000000,33.23,33.81,33.03,33.03,97578,0
+RRGB.US,D,20190220,000000,33.31,33.37,32.71,32.75,171230,0
+RRGB.US,D,20190221,000000,32.74,34.2214,32.74,33.77,217887,0
+RRGB.US,D,20190222,000000,33.75,34.12,31.06,31.75,229361,0
+RRGB.US,D,20190225,000000,32.09,32.09,30.56,30.65,296513,0
+RRGB.US,D,20190226,000000,30.65,30.8093,29.6,29.65,523411,0
+RRGB.US,D,20190227,000000,28.48,31.41,27.19,29.51,727895,0
+RRGB.US,D,20190228,000000,29.69,30.6,29.36,30.41,280150,0
+RRGB.US,D,20190301,000000,30.67,31.69,30.26,31.34,285519,0
+RRGB.US,D,20190304,000000,31.26,31.31,29.61,29.81,292772,0
+RRGB.US,D,20190305,000000,29.94,30.08,29.35,29.49,137420,0
+RRGB.US,D,20190306,000000,29.46,29.91,28,28.02,228374,0
+RRGB.US,D,20190307,000000,28.01,28.43,27.01,28,373808,0
+RRGB.US,D,20190308,000000,27.9,27.98,27.27,27.62,258893,0
+RRGB.US,D,20190311,000000,27.63,28.3,27.15,28.19,239770,0
+RRGB.US,D,20190312,000000,28.13,28.68,27.77,28.53,197721,0
+RRGB.US,D,20190313,000000,28.63,28.74,28.23,28.59,128691,0
+RRGB.US,D,20190314,000000,28.6,28.99,28.45,28.69,123733,0
+RRGB.US,D,20190315,000000,28.7,29.04,28.45,28.85,404106,0
+RRGB.US,D,20190318,000000,28.84,29.48,28.665,29.29,238318,0
+RRGB.US,D,20190319,000000,29.3,29.85,29.16,29.4,445634,0
+RRGB.US,D,20190320,000000,29.4,29.7,26.75,27.33,451632,0
+RRGB.US,D,20190321,000000,27.41,27.85,26.96,27.63,565246,0
+RRGB.US,D,20190322,000000,27.6,29.57,27.515,28.58,627081,0
+RRGB.US,D,20190325,000000,28.5,29.56,28.19,29.08,441024,0
+RRGB.US,D,20190326,000000,29.15,29.84,28.645,29.09,213651,0
+RRGB.US,D,20190327,000000,29.06,29.86,28.74,29.23,164636,0
+RRGB.US,D,20190328,000000,29.34,29.7,29.07,29.5,235374,0
+RRGB.US,D,20190329,000000,29.64,29.89,28.78,28.81,225546,0
+RRGB.US,D,20190401,000000,29,29.39,28.655,28.83,161737,0
+RRGB.US,D,20190402,000000,28.86,29.035,28.23,28.52,209243,0
+RRGB.US,D,20190403,000000,28.62,28.62,28.02,28.22,158142,0
+RRGB.US,D,20190404,000000,26.76,27.74,25.27,27.48,1159824,0
+RRGB.US,D,20190405,000000,27.35,29.775,27.0702,29.66,669200,0
+RRGB.US,D,20190408,000000,29.62,30.76,29.25,30.45,437929,0
+RRGB.US,D,20190409,000000,30.46,30.685,28.26,28.28,395774,0
+RRGB.US,D,20190410,000000,28.28,28.44,27.3775,28.34,336928,0
+RRGB.US,D,20190411,000000,28.37,30.26,27.8675,29.71,576138,0
+RRGB.US,D,20190412,000000,29.93,30.51,29.79,30.21,253722,0
+RRGB.US,D,20190415,000000,30.07,30.95,30.07,30.33,309214,0
+RRGB.US,D,20190416,000000,30.39,30.39,29.32,29.9,222519,0
+RRGB.US,D,20190417,000000,29.9,30,28.91,29.62,213760,0
+RRGB.US,D,20190418,000000,29.64,30.16,29.545,29.85,186496,0
+RRGB.US,D,20190422,000000,29.83,30.0075,29.3527,29.44,133564,0
+RRGB.US,D,20190423,000000,29.57,30.53,29.55,30.23,114748,0
+RRGB.US,D,20190424,000000,30.2,31.45,30.09,30.38,227608,0
+RRGB.US,D,20190425,000000,30.5,31.87,30.3,30.76,304019,0
+RRGB.US,D,20190426,000000,30.95,31.91,30.418,31.86,181189,0
+RRGB.US,D,20190429,000000,31.85,32.58,31.34,32.29,264540,0
+RRGB.US,D,20190430,000000,32.16,32.59,31.6,32.03,580946,0
+RRGB.US,D,20190501,000000,32.01,32.48,31.725,32.3,315418,0
+RRGB.US,D,20190502,000000,32.28,32.9,32.2,32.6,224724,0
+RRGB.US,D,20190503,000000,32.85,33.89,32.58,33.83,272382,0
+RRGB.US,D,20190506,000000,33.41,34.45,33.41,33.75,259700,0
+RRGB.US,D,20190507,000000,33.62,34,33.165,33.79,288847,0
+RRGB.US,D,20190508,000000,33.79,34.04,33.385,33.8,146726,0
+RRGB.US,D,20190509,000000,33.65,34.86,33.13,34.77,249960,0
+RRGB.US,D,20190510,000000,35.13,35.15,33.073,34.31,267767,0
+RRGB.US,D,20190513,000000,33.8,33.8,32.84,33.2,160301,0
+RRGB.US,D,20190514,000000,33.3,33.8,32.96,33.54,113399,0
+RRGB.US,D,20190515,000000,33.52,33.64,32.995,33.09,206537,0
+RRGB.US,D,20190516,000000,33.5,33.95,32.91,33.69,226419,0
+RRGB.US,D,20190517,000000,33.51,34.55,33.38,33.66,214239,0
+RRGB.US,D,20190520,000000,33.5,34.2997,33.11,34.29,187838,0
+RRGB.US,D,20190521,000000,34.32,35.07,34.17,34.67,163419,0
+RRGB.US,D,20190522,000000,34.5,34.74,33.32,33.56,147745,0
+RRGB.US,D,20190523,000000,33.32,33.4,30.87,31.03,252315,0
+RRGB.US,D,20190524,000000,31.15,31.41,30.16,30.71,288430,0
+RRGB.US,D,20190528,000000,30.52,30.93,29.64,29.9,308546,0
+RRGB.US,D,20190529,000000,29.77,30.73,29.57,30.41,246684,0
+RRGB.US,D,20190530,000000,30.67,31.88,30.46,30.88,419662,0
+RRGB.US,D,20190531,000000,26,27.74,25.2241,25.58,1787529,0
+RRGB.US,D,20190603,000000,25.51,25.77,24.57,25.45,741358,0
+RRGB.US,D,20190604,000000,25.9,26.9,25.75,26.51,470494,0
+RRGB.US,D,20190605,000000,27.14,27.14,25.96,26.41,493189,0
+RRGB.US,D,20190606,000000,26.39,26.5002,25.57,26.11,309387,0
+RRGB.US,D,20190607,000000,26.12,26.65,25.69,26.18,298982,0
+RRGB.US,D,20190610,000000,26.22,27,26.11,26.29,356042,0
+RRGB.US,D,20190611,000000,26.46,26.77,26.21,26.5,303532,0
+RRGB.US,D,20190612,000000,26.55,26.55,25.19,25.46,531357,0
+RRGB.US,D,20190613,000000,32.04,33.77,31.1,33.48,5309026,0
+RRGB.US,D,20190614,000000,34.65,35.48,32.85,33.1,2078709,0
+RRGB.US,D,20190617,000000,33.33,33.36,31.3539,32.44,813465,0
+RRGB.US,D,20190618,000000,32.48,33.2389,31.71,32,431935,0
+RRGB.US,D,20190619,000000,31.99,32.255,30.82,31.09,494785,0
+RRGB.US,D,20190620,000000,31.25,31.81,30.72,31.23,454907,0
+RRGB.US,D,20190621,000000,31.14,31.67,30.49,31.35,527691,0
+RRGB.US,D,20190624,000000,31.42,32.8,31.38,32.38,406533,0
+RRGB.US,D,20190625,000000,32.31,32.38,30.89,31.15,400555,0
+RRGB.US,D,20190626,000000,31.24,31.49,30.16,30.44,513092,0
+RRGB.US,D,20190627,000000,30.56,31.85,30.35,31.78,470885,0
+RRGB.US,D,20190628,000000,31.55,31.88,30.38,30.57,579509,0
+RRGB.US,D,20190701,000000,31.01,31.53,30.3,30.43,525704,0
+RRGB.US,D,20190702,000000,30.4,30.475,29.34,29.64,457866,0
+RRGB.US,D,20190703,000000,29.75,29.805,29.03,29.12,240237,0
+RRGB.US,D,20190705,000000,29.15,30.59,29.15,30.17,264984,0
+RRGB.US,D,20190708,000000,29.91,30.52,29.51,30.07,320504,0
+RRGB.US,D,20190709,000000,29.88,30.25,29.57,29.93,348249,0
+RRGB.US,D,20190710,000000,29.88,30.52,29.415,30.47,410702,0
+RRGB.US,D,20190711,000000,30.45,30.8,29.9,30.06,231041,0
+RRGB.US,D,20190712,000000,30.03,31.12,29.81,30.83,252209,0
+RRGB.US,D,20190715,000000,30.91,31.31,30.47,31.02,216440,0
+RRGB.US,D,20190716,000000,30.89,31.86,30.6,30.67,211548,0
+RRGB.US,D,20190717,000000,30.6,30.6,29.98,30.24,169642,0
+RRGB.US,D,20190718,000000,30.2,30.61,29.785,30.6,304664,0
+RRGB.US,D,20190719,000000,35.545,35.88,33.36,34.3,1574534,0
+RRGB.US,D,20190722,000000,34.3,34.54,33.175,33.56,419430,0
+RRGB.US,D,20190723,000000,33.58,34.6,33.58,34.6,258842,0
+RRGB.US,D,20190724,000000,34.63,35.33,34.15,34.58,243592,0
+RRGB.US,D,20190725,000000,34.58,34.7498,34.085,34.18,158932,0
+RRGB.US,D,20190726,000000,34.3,34.73,33.9376,34.67,205164,0
+RRGB.US,D,20190729,000000,34.57,34.8915,33.94,34.73,253871,0
+RRGB.US,D,20190730,000000,34.67,34.7,33.82,34.3,222273,0
+RRGB.US,D,20190731,000000,34.36,34.36,32.71,33.02,300823,0
+RRGB.US,D,20190801,000000,33.07,33.2285,31.76,32.17,294981,0
+RRGB.US,D,20190802,000000,32.2,32.98,31.56,32.87,262548,0
+RRGB.US,D,20190805,000000,32.27,32.75,31.82,32.61,228143,0
+RRGB.US,D,20190806,000000,32.68,33.32,31.64,32.15,224227,0
+RRGB.US,D,20190807,000000,31.56,32.89,31.55,32.82,210129,0
+RRGB.US,D,20190808,000000,32.99,33.36,32.5,33.22,229449,0
+RRGB.US,D,20190809,000000,33.16,34.45,32.93,33.75,486991,0
+RRGB.US,D,20190812,000000,33.65,33.89,31.92,32.54,520908,0
+RRGB.US,D,20190813,000000,32.6,33.465,32.1,32.42,156556,0
+RRGB.US,D,20190814,000000,31.95,32.25,31.14,31.32,176918,0
+RRGB.US,D,20190815,000000,31.38,31.56,30.12,30.3,290418,0
+RRGB.US,D,20190816,000000,30.45,31.75,30.3,31.61,310970,0
+RRGB.US,D,20190819,000000,32.08,32.65,31.5,31.89,239548,0
+RRGB.US,D,20190820,000000,31.77,33,31.33,32.9,381936,0
+RRGB.US,D,20190821,000000,33.05,33.63,32.63,33.6,460161,0
+RRGB.US,D,20190822,000000,33.82,34.92,32.93,32.96,1062182,0
+RRGB.US,D,20190823,000000,34.33,35.4,33.4,34.9,1205575,0
+RRGB.US,D,20190826,000000,34.9,34.954,32.88,34.39,446917,0
+RRGB.US,D,20190827,000000,33.05,33.4,31.56,31.7,597760,0
+RRGB.US,D,20190828,000000,31.51,34.05,31.2717,33.73,455716,0
+RRGB.US,D,20190829,000000,33.87,34.655,33.85,34.53,307145,0
+RRGB.US,D,20190830,000000,34.68,34.765,33.23,33.49,233644,0
+RRGB.US,D,20190903,000000,33.37,33.87,32.79,32.99,250113,0
+RRGB.US,D,20190904,000000,33.08,33.08,31.64,32.56,260846,0
+RRGB.US,D,20190905,000000,32.97,33.08,32.01,32.33,396187,0
+RRGB.US,D,20190906,000000,32.54,34.085,32.475,33.05,282104,0
+RRGB.US,D,20190909,000000,33.15,35.15,32.79,34.46,342867,0
+RRGB.US,D,20190910,000000,34.25,35.08,33.87,35.02,215130,0
+RRGB.US,D,20190911,000000,34.81,35.09,34.43,34.79,198021,0
+RRGB.US,D,20190912,000000,34.9,34.9,33.81,34.39,247782,0
+RRGB.US,D,20190913,000000,34.64,35.32,33.98,34.78,145321,0
+RRGB.US,D,20190916,000000,34.87,36.85,34.6184,35.25,353960,0
+RRGB.US,D,20190917,000000,35.32,35.8828,34.461,35.28,188564,0
+RRGB.US,D,20190918,000000,35.26,35.34,34.05,34.65,204779,0
+RRGB.US,D,20190919,000000,34.44,34.94,34.21,34.47,222696,0
+RRGB.US,D,20190920,000000,34.44,34.98,33.43,34.07,258237,0
+RRGB.US,D,20190923,000000,33.79,34.47,33.21,34.03,459464,0
+RRGB.US,D,20190924,000000,34.31,34.64,33.36,33.9,512062,0
+RRGB.US,D,20190925,000000,33.83,34.53,33.67,33.89,139265,0
+RRGB.US,D,20190926,000000,33.78,33.86,32.39,32.8,238242,0
+RRGB.US,D,20190927,000000,32.81,33.34,32.26,32.5,142348,0
+RRGB.US,D,20190930,000000,32.62,33.57,32.36,33.26,171636,0
+RRGB.US,D,20191001,000000,33.34,34.05,32.67,32.8,158156,0
+RRGB.US,D,20191002,000000,32.76,33,32.11,32.68,186153,0
+RRGB.US,D,20191003,000000,32.49,32.81,32.085,32.61,155012,0
+RRGB.US,D,20191004,000000,32.66,32.87,32.3,32.81,122488,0
+RRGB.US,D,20191007,000000,32.5848,33.26,32.48,32.73,140125,0
+RRGB.US,D,20191008,000000,32.58,32.58,31.67,32.17,196132,0
+RRGB.US,D,20191009,000000,32.43,32.43,30.95,31.05,163855,0
+RRGB.US,D,20191010,000000,30.98,31.3509,30.05,30.2,323450,0
+RRGB.US,D,20191011,000000,30.3,31.28,30.3,31.1,180939,0
+RRGB.US,D,20191014,000000,30.97,31.37,30.2314,31.21,319216,0
+RRGB.US,D,20191015,000000,31.17,31.23,30.5,31.11,189689,0
+RRGB.US,D,20191016,000000,30.96,31.66,30.8,31.51,120178,0
+RRGB.US,D,20191017,000000,31.44,32,31.34,31.73,145862,0
+RRGB.US,D,20191018,000000,31.57,32.04,31.28,31.95,163391,0
+RRGB.US,D,20191021,000000,32.02,32.39,31.61,32.11,185073,0
+RRGB.US,D,20191022,000000,31.9,32.2,31.61,32.1,120772,0
+RRGB.US,D,20191023,000000,31.93,32.25,31.85,32.15,89548,0
+RRGB.US,D,20191024,000000,32.11,32.14,31.18,31.34,127203,0
+RRGB.US,D,20191025,000000,31.25,31.92,31.25,31.76,185077,0
+RRGB.US,D,20191028,000000,31.84,32.05,31.5,31.81,77543,0
+RRGB.US,D,20191029,000000,32.04,32.58,31.74,32.18,159373,0
+RRGB.US,D,20191030,000000,32.04,32.04,30.9,31.33,141279,0
+RRGB.US,D,20191031,000000,31.22,31.22,30.34,30.5,146093,0
+RRGB.US,D,20191101,000000,30.57,31.5,30.37,31.19,173728,0
+RRGB.US,D,20191104,000000,31.25,32.25,31.25,32.13,267033,0
+RRGB.US,D,20191105,000000,32.11,32.93,31.93,31.97,437446,0
+RRGB.US,D,20191106,000000,29.62,30.19,27.73,27.98,745548,0
+RRGB.US,D,20191107,000000,27.95,28.05,26.51,26.92,670211,0
+RRGB.US,D,20191108,000000,26.96,27.11,26.56,26.68,288008,0
+RRGB.US,D,20191111,000000,26.46,27.16,26.25,26.595,302941,0
+RRGB.US,D,20191112,000000,26.55,26.685,25.935,26.24,258058,0
+RRGB.US,D,20191113,000000,26.11,26.16,25.58,26,291526,0
+RRGB.US,D,20191114,000000,26.04,26.39,25.63,26.22,312193,0
+RRGB.US,D,20191115,000000,26.42,26.51,25.76,26.09,149979,0
+RRGB.US,D,20191118,000000,26.06,26.59,25.81,26.445,142915,0
+RRGB.US,D,20191119,000000,26.44,27.17,26.18,26.96,189338,0
+RRGB.US,D,20191120,000000,26.72,27.23,26.59,26.71,152367,0
+RRGB.US,D,20191121,000000,26.79,26.98,26.54,26.68,112361,0
+RRGB.US,D,20191122,000000,26.75,26.9,26.03,26.08,221429,0
+RRGB.US,D,20191125,000000,26.17,27.5626,26.13,27.39,281449,0
+RRGB.US,D,20191126,000000,27.27,27.615,26.82,26.9,177666,0
+RRGB.US,D,20191127,000000,27.1,27.12,26.56,26.74,167255,0
+RRGB.US,D,20191129,000000,26.77,27.39,26.71,27.27,97137,0
+RRGB.US,D,20191202,000000,27.6,27.74,27.04,27.31,235516,0
+RRGB.US,D,20191203,000000,27.45,27.45,27,27.38,275656,0
+RRGB.US,D,20191204,000000,27.5,27.535,26.56,26.64,251879,0
+RRGB.US,D,20191205,000000,26.96,27.24,26.53,27.19,190869,0
+RRGB.US,D,20191206,000000,27.16,28.09,27.0937,27.73,185522,0
+RRGB.US,D,20191209,000000,27.68,27.8911,27.18,27.44,120291,0
+RRGB.US,D,20191210,000000,27.29,27.52,26.94,27.52,135264,0
+RRGB.US,D,20191211,000000,27.71,27.71,26.88,27.175,128243,0
+RRGB.US,D,20191212,000000,27.31,28.13,27.1161,27.96,224409,0
+RRGB.US,D,20191213,000000,28.01,28.09,27.52,27.9,131678,0
+RRGB.US,D,20191216,000000,27.98,29.29,27.98,28.95,306127,0
+RRGB.US,D,20191217,000000,29.2,30.12,28.94,29.84,396785,0
+RRGB.US,D,20191218,000000,29.84,29.99,28.83,29.1,261714,0
+RRGB.US,D,20191219,000000,28.92,30.16,28.92,30.09,243490,0
+RRGB.US,D,20191220,000000,30.05,30.36,29.43,30.18,462995,0
+RRGB.US,D,20191223,000000,30.17,30.22,29.3,29.92,314104,0
+RRGB.US,D,20191224,000000,29.88,29.96,29.6,29.89,74341,0
+RRGB.US,D,20191226,000000,29.89,30.27,29.71,30.23,85636,0
+RRGB.US,D,20191227,000000,30.42,31.695,30.12,31.03,246266,0
+RRGB.US,D,20191230,000000,31.38,32.89,30.97,32.82,297793,0
+RRGB.US,D,20191231,000000,32.79,33.87,32.5406,33.02,219217,0
+RRGB.US,D,20200102,000000,33.08,33.38,32.58,33,259028,0
+RRGB.US,D,20200103,000000,32.66,32.91,32.21,32.7,148752,0
+RRGB.US,D,20200106,000000,32.48,33.39,32.3543,33.23,207876,0
+RRGB.US,D,20200107,000000,33.23,33.33,32.55,33.25,236188,0
+RRGB.US,D,20200108,000000,33.06,33.321,32.75,32.87,143730,0
+RRGB.US,D,20200109,000000,33.05,33.6,32.795,33.55,144872,0
+RRGB.US,D,20200110,000000,33.54,33.54,32.98,33.01,376571,0
+RRGB.US,D,20200113,000000,33.35,35.64,33.07,34.23,773104,0
+RRGB.US,D,20200114,000000,34.48,34.91,33.54,34,365944,0
+RRGB.US,D,20200115,000000,34.36,35.525,34.36,35.2,312955,0
+RRGB.US,D,20200116,000000,35.4,36.04,35.08,35.5,241516,0
+RRGB.US,D,20200117,000000,35.79,35.87,34.8,34.95,147951,0
+RRGB.US,D,20200121,000000,34.67,34.67,33.11,34.39,422121,0
+RRGB.US,D,20200122,000000,34.37,34.73,33.41,33.83,231461,0
+RRGB.US,D,20200123,000000,33.84,34.8,33.67,34.8,183094,0
+RRGB.US,D,20200124,000000,35.02,35.21,34.3742,34.79,153131,0
+RRGB.US,D,20200127,000000,34.16,34.53,33.32,33.67,209782,0
+RRGB.US,D,20200128,000000,33.92,34.3,33.125,33.24,152148,0
+RRGB.US,D,20200129,000000,33.23,34.1,33,33.8,156116,0
+RRGB.US,D,20200130,000000,33.64,33.78,32.61,33.41,153612,0
+RRGB.US,D,20200131,000000,33.31,33.5,32.755,32.87,186125,0
+RRGB.US,D,20200203,000000,32.91,33.04,32.18,32.47,160362,0
+RRGB.US,D,20200204,000000,32.89,33.405,32.41,33.33,197091,0
+RRGB.US,D,20200205,000000,33.6,34.87,33.49,34.64,130069,0
+RRGB.US,D,20200206,000000,34.77,34.79,34.25,34.7,130597,0
+RRGB.US,D,20200207,000000,34.53,34.8,34.15,34.35,209503,0
+RRGB.US,D,20200210,000000,34.3,34.55,33.79,33.95,159781,0
+RRGB.US,D,20200211,000000,34.09,34.87,33.98,34.02,187930,0
+RRGB.US,D,20200212,000000,33.99,36,33.99,35.61,319469,0
+RRGB.US,D,20200213,000000,35.51,36.01,34.95,35.48,130349,0
+RRGB.US,D,20200214,000000,35.37,35.77,35,35.21,86534,0
+RRGB.US,D,20200218,000000,35.43,36.29,34.99,35.17,162894,0
+RRGB.US,D,20200219,000000,35.38,36.85,35.22,36.39,161003,0
+RRGB.US,D,20200220,000000,36.28,37.25,36.0973,37.13,163465,0
+RRGB.US,D,20200221,000000,37.15,37.29,36.51,36.69,190957,0
+RRGB.US,D,20200224,000000,35.4,35.94,34.94,35.18,169589,0
+RRGB.US,D,20200225,000000,35.17,35.36,31.18,31.3,330212,0
+RRGB.US,D,20200226,000000,30,30,25.5094,26.41,1226274,0
+RRGB.US,D,20200227,000000,26.14,27.165,24.6,26.76,454841,0
+RRGB.US,D,20200228,000000,25.86,28.42,25.5587,27.5,415219,0
+RRGB.US,D,20200302,000000,27.5,27.62,25.8,27.43,336069,0
+RRGB.US,D,20200303,000000,27.8,28.75,25.35,25.58,440380,0
+RRGB.US,D,20200304,000000,26,26.55,23.93,24.46,462020,0
+RRGB.US,D,20200305,000000,24.11,24.11,19.0701,19.27,1040001,0
+RRGB.US,D,20200306,000000,18.66,19.57,18.02,18.5,646094,0
+RRGB.US,D,20200309,000000,17.5,17.5,14.81,14.89,480988,0
+RRGB.US,D,20200310,000000,15.72,16.3,13.9001,14.61,704711,0
+RRGB.US,D,20200311,000000,14.15,14.205,11.27,11.37,742149,0
+RRGB.US,D,20200312,000000,10.01,10.4279,7.81,7.91,1342362,0
+RRGB.US,D,20200313,000000,8.85,9.33,7.75,9.17,860332,0
+RRGB.US,D,20200316,000000,8.09,8.09,6,6.02,1010529,0
+RRGB.US,D,20200317,000000,6.48,6.762,5.365,5.78,1231179,0
+RRGB.US,D,20200318,000000,5.35,5.93,4.04,5.18,1451833,0
+RRGB.US,D,20200319,000000,5.09,8.16,4.7906,6.54,1670775,0
+RRGB.US,D,20200320,000000,7.15,7.56,5.88,6.55,1380867,0
+RRGB.US,D,20200323,000000,6.63,8.84,6.13,8.7,1358752,0
+RRGB.US,D,20200324,000000,9.9,10.89,9.74,10.26,1838909,0
+RRGB.US,D,20200325,000000,11,13.6,10.63,12.61,2145276,0
+RRGB.US,D,20200326,000000,12.38,13.22,11.675,11.89,1070553,0
+RRGB.US,D,20200327,000000,11.59,11.59,10.15,10.27,708066,0
+RRGB.US,D,20200330,000000,10.17,10.27,8.27,8.4,1414787,0
+RRGB.US,D,20200331,000000,8.71,9.24,8.4801,8.52,755896,0
+RRGB.US,D,20200401,000000,7.75,8.23,7,7.68,872236,0
+RRGB.US,D,20200402,000000,7.69,8.17,6.78,7.06,955397,0
+RRGB.US,D,20200403,000000,7.18,7.78,6.9,7.37,729625,0
+RRGB.US,D,20200406,000000,8.03,9.4,7.77,9.31,1279380,0
+RRGB.US,D,20200407,000000,10.81,11.96,9.5,10.38,1385912,0
+RRGB.US,D,20200408,000000,10.61,11.6602,10.3501,10.99,953615,0
+RRGB.US,D,20200409,000000,11.62,12.35,11.25,11.81,1071946,0
+RRGB.US,D,20200413,000000,12,12.06,10.4002,10.91,1042049,0
+RRGB.US,D,20200414,000000,11.56,12,10.7,10.885,757972,0
+RRGB.US,D,20200415,000000,10.5,10.635,9.75,10.5,466812,0
+RRGB.US,D,20200416,000000,10.43,10.6,10.02,10.4,438809,0
+RRGB.US,D,20200417,000000,11.29,11.75,10.71,11.73,1002188,0
+RRGB.US,D,20200420,000000,11.17,12.04,11.05,11.3,619892,0
+RRGB.US,D,20200421,000000,10.87,11.81,10.8,11.57,452228,0
+RRGB.US,D,20200422,000000,11.96,12.5,11.74,12.13,559877,0
+RRGB.US,D,20200423,000000,12.49,12.49,11.94,12.07,409419,0
+RRGB.US,D,20200424,000000,12.17,12.33,11.13,11.74,736859,0
+RRGB.US,D,20200427,000000,11.86,12.9,11.7,12.7,815678,0
+RRGB.US,D,20200428,000000,13.53,14.99,12.77,14.84,1063512,0
+RRGB.US,D,20200429,000000,15.82,18.38,15.82,16.41,2091076,0
+RRGB.US,D,20200430,000000,15.84,16.25,14.03,14.63,1073118,0
+RRGB.US,D,20200501,000000,14.06,14.9093,13.23,13.78,787166,0
+RRGB.US,D,20200504,000000,13.28,13.956,12.6,13.05,809102,0
+RRGB.US,D,20200505,000000,13.49,13.7,12.0727,12.23,781842,0
+RRGB.US,D,20200506,000000,12.37,12.8859,12.13,12.71,456191,0
+RRGB.US,D,20200507,000000,12.86,13.67,12.79,13.24,420053,0
+RRGB.US,D,20200508,000000,13.66,14.47,13.33,14.29,459636,0
+RRGB.US,D,20200511,000000,13.95,14.736,13.6004,14.23,437319,0
+RRGB.US,D,20200512,000000,14.2,14.49,12.8,12.805,472161,0
+RRGB.US,D,20200513,000000,13,13.16,11.1,11.9,788879,0
+RRGB.US,D,20200514,000000,11.34,12.38,10.56,12.2,709540,0
+RRGB.US,D,20200515,000000,11.94,12.88,11.6284,12.87,481191,0
+RRGB.US,D,20200518,000000,13.86,14.06,12.96,13.8,939283,0
+RRGB.US,D,20200519,000000,13.9,14.36,12.92,13.65,457318,0
+RRGB.US,D,20200520,000000,14.1,14.3,13.31,13.89,517650,0
+RRGB.US,D,20200521,000000,13.85,14.23,13.45,14.16,378704,0
+RRGB.US,D,20200522,000000,14.3,14.68,13.61,14.12,418258,0
+RRGB.US,D,20200526,000000,15.09,15.32,14.425,14.61,493598,0
+RRGB.US,D,20200527,000000,15.45,15.72,14.31,15.63,525510,0
+RRGB.US,D,20200528,000000,15.97,15.97,14.35,14.53,556756,0
+RRGB.US,D,20200529,000000,14.32,15.11,13.86,13.86,687976,0
+RRGB.US,D,20200601,000000,13.81,14.5,13.5718,13.87,769709,0
+RRGB.US,D,20200602,000000,14.09,14.09,12.96,13.62,1081259,0
+RRGB.US,D,20200603,000000,14.2,15.8213,14.03,15.23,1337928,0
+RRGB.US,D,20200604,000000,15.49,17.39,14.83,17.03,1220970,0
+RRGB.US,D,20200605,000000,18.54,19,17.13,17.89,1479158,0
+RRGB.US,D,20200608,000000,18.84,19.689,18.52,19.18,1331743,0
+RRGB.US,D,20200609,000000,18.5,18.725,16.68,16.88,1693301,0
+RRGB.US,D,20200610,000000,15.8,16.08,14.505,14.54,2436280,0
+RRGB.US,D,20200611,000000,12.97,13.64,11.55,11.6,2250680,0
+RRGB.US,D,20200612,000000,13.33,13.35,11.62,12.3,1768038,0
+RRGB.US,D,20200615,000000,11.78,13.12,11.55,12.76,1499405,0
+RRGB.US,D,20200616,000000,13.939,13.939,11.67,12.04,5076068,0
+RRGB.US,D,20200617,000000,12.29,12.5,11.6763,11.995,1585314,0
+RRGB.US,D,20200618,000000,11.64,12.04,11.29,11.95,1148728,0
+RRGB.US,D,20200619,000000,12.12,12.22,11.26,11.42,1492190,0
+RRGB.US,D,20200622,000000,11.26,11.35,10.25,10.395,1656917,0
+RRGB.US,D,20200623,000000,10.64,11.78,10.39,11.74,1342475,0
+RRGB.US,D,20200624,000000,11.55,11.56,10.09,10.57,1466542,0
+RRGB.US,D,20200625,000000,10.21,10.9709,10.18,10.4,977033,0
+RRGB.US,D,20200626,000000,10.21,10.38,9.36,9.63,1010865,0
+RRGB.US,D,20200629,000000,9.69,10.7,9.5,10.39,1009770,0
+RRGB.US,D,20200630,000000,10.31,10.4323,9.77,10.2,693282,0
+RRGB.US,D,20200701,000000,10.33,10.84,9.6353,10.32,1608330,0
+RRGB.US,D,20200702,000000,10.61,10.73,9.6,9.64,1023840,0
+RRGB.US,D,20200706,000000,9.9,9.95,9.14,9.61,818670,0
+RRGB.US,D,20200707,000000,9.29,9.4,8.9,8.92,821676,0
+RRGB.US,D,20200708,000000,8.93,9.12,8.4,8.74,1161770,0
+RRGB.US,D,20200709,000000,8.68,8.79,7.785,7.84,1460725,0
+RRGB.US,D,20200710,000000,7.77,8.67,7.3,8.51,1642811,0
+RRGB.US,D,20200713,000000,8.65,8.6626,7.76,7.8,1259083,0
+RRGB.US,D,20200714,000000,7.77,8.03,7.26,7.48,1471732,0
+RRGB.US,D,20200715,000000,7.93,8.79,7.82,8.59,2345241,0
+RRGB.US,D,20200716,000000,8.3032,8.34,7.819,8.22,1527872,0
+RRGB.US,D,20200717,000000,8.12,8.24,7.835,8.14,1186070,0
+RRGB.US,D,20200720,000000,8.1282,8.22,7.55,7.61,1154800,0
+RRGB.US,D,20200721,000000,7.84,8.42,7.71,8.03,1282189,0
+RRGB.US,D,20200722,000000,7.87,8.38,7.6803,7.995,1073344,0
+RRGB.US,D,20200723,000000,7.88,8.33,7.78,8.08,865089,0
+RRGB.US,D,20200724,000000,8,9.05,7.9501,8.95,2817266,0
+RRGB.US,D,20200727,000000,8.82,9.25,8.155,8.43,1725820,0
+RRGB.US,D,20200728,000000,8.42,8.9,8.32,8.74,887788,0
+RRGB.US,D,20200729,000000,8.8,9.27,8.69,9.22,1344093,0
+RRGB.US,D,20200730,000000,8.94,9.11,8.45,9.05,1154008,0
+RRGB.US,D,20200731,000000,8.98,9.1383,8.53,8.74,1302397,0
+RRGB.US,D,20200803,000000,8.75,8.75,8.32,8.53,592323,0
+RRGB.US,D,20200804,000000,8.59,9.16,8.5,9.15,980944,0
+RRGB.US,D,20200805,000000,9.32,9.78,9.26,9.42,846885,0
+RRGB.US,D,20200806,000000,9.3,9.69,9.01,9.37,741998,0
+RRGB.US,D,20200807,000000,9.36,9.82,9.2099,9.69,738126,0
+RRGB.US,D,20200810,000000,9.93,10.29,9.61,9.98,945365,0
+RRGB.US,D,20200811,000000,10.37,10.9,9.8901,10.9,2126805,0
+RRGB.US,D,20200812,000000,10.2866,10.38,8.922,9.58,3707533,0
+RRGB.US,D,20200813,000000,9.42,10.2342,9.41,9.74,1276984,0
+RRGB.US,D,20200814,000000,9.72,9.94,9.45,9.71,850569,0
+RRGB.US,D,20200817,000000,9.82,9.88,9.23,9.41,766709,0
+RRGB.US,D,20200818,000000,9.41,9.545,9.02,9.48,853277,0
+RRGB.US,D,20200819,000000,9.46,9.7062,9.15,9.29,623962,0
+RRGB.US,D,20200820,000000,9.16,9.42,9.05,9.14,496866,0
+RRGB.US,D,20200821,000000,9.09,9.25,8.66,8.7,907647,0
+RRGB.US,D,20200824,000000,8.875,9.18,8.55,9.13,1005034,0
+RRGB.US,D,20200825,000000,9.23,9.485,9.05,9.45,565889,0
+RRGB.US,D,20200826,000000,9.37,9.74,9.28,9.43,546244,0
+RRGB.US,D,20200827,000000,9.45,9.8,9.39,9.65,843988,0
+RRGB.US,D,20200828,000000,9.75,11.25,9.71,11.21,2868330,0
+RRGB.US,D,20200831,000000,11.295,11.33,10.56,11.1,1392487,0
+RRGB.US,D,20200901,000000,10.88,12.5,10.82,12.46,2524551,0
+RRGB.US,D,20200902,000000,12.43,13.69,12.3857,13.21,2507726,0
+RRGB.US,D,20200903,000000,13.34,14.19,12.47,12.63,1956748,0
+RRGB.US,D,20200904,000000,13,13.4,12.11,12.65,1027614,0
+RRGB.US,D,20200908,000000,12.47,12.7,11.78,11.83,1012005,0
+RRGB.US,D,20200909,000000,12.09,12.7,11.897,12.19,866365,0
+RRGB.US,D,20200910,000000,12.4,13,12.07,12.11,672274,0
+RRGB.US,D,20200911,000000,12.39,12.46,11.59,11.75,648170,0
+RRGB.US,D,20200914,000000,11.95,13.41,11.67,13.37,1201047,0
+RRGB.US,D,20200915,000000,13.57,15.08,12.6501,14.79,2156727,0
+RRGB.US,D,20200916,000000,14.9,15.01,14.2927,14.77,1321885,0
+RRGB.US,D,20200917,000000,13.83,14.74,13.83,14.49,1073487,0
+RRGB.US,D,20200918,000000,14.617,14.78,13.81,14.32,1818174,0
+RRGB.US,D,20200921,000000,13.67,13.78,12.9135,13.21,823451,0
+RRGB.US,D,20200922,000000,13.45,13.6286,12.86,13.55,500437,0
+RRGB.US,D,20200923,000000,13.51,14.17,12.96,12.99,543895,0
+RRGB.US,D,20200924,000000,12.97,13.3,12.32,12.92,877493,0
+RRGB.US,D,20200925,000000,13,13.49,12.82,13.46,476720,0
+RRGB.US,D,20200928,000000,13.76,13.89,13.29,13.6,582222,0
+RRGB.US,D,20200929,000000,13.45,13.5,12.21,12.76,939843,0
+RRGB.US,D,20200930,000000,12.86,13.8,12.86,13.16,991434,0
+RRGB.US,D,20201001,000000,13.34,13.4424,13.02,13.39,533745,0
+RRGB.US,D,20201002,000000,12.7,13.27,12.55,13.11,1486548,0
+RRGB.US,D,20201005,000000,13.46,13.5,12.56,12.65,983260,0
+RRGB.US,D,20201006,000000,12.85,13.62,12.6007,12.64,824621,0
+RRGB.US,D,20201007,000000,13.02,13.79,12.8,13.58,623549,0
+RRGB.US,D,20201008,000000,13.66,13.92,13.2637,13.8,501147,0
+RRGB.US,D,20201009,000000,13.97,14.3,13.84,14.18,583181,0
+RRGB.US,D,20201012,000000,14.08,14.14,13.15,13.53,621093,0
+RRGB.US,D,20201013,000000,12.71,13.16,12.68,12.78,981593,0
+RRGB.US,D,20201014,000000,13.01,13.74,13.01,13.61,707859,0
+RRGB.US,D,20201015,000000,13.29,14.25,13.25,14.08,625447,0
+RRGB.US,D,20201016,000000,13.98,14.16,13.57,13.69,276094,0
+RRGB.US,D,20201019,000000,13.87,14.02,13.47,13.48,334071,0
+RRGB.US,D,20201020,000000,13.79,14.1,13.6,13.93,374229,0
+RRGB.US,D,20201021,000000,13.88,13.97,12.85,12.97,711785,0
+RRGB.US,D,20201022,000000,12.9,13.99,12.8,13.81,481404,0
+RRGB.US,D,20201023,000000,13.92,14.03,13.03,13.86,497874,0
+RRGB.US,D,20201026,000000,13.43,13.69,12.74,13.3,562305,0
+RRGB.US,D,20201027,000000,13.29,13.29,12.31,12.59,592484,0
+RRGB.US,D,20201028,000000,11.88,12.5432,11.75,11.79,569339,0
+RRGB.US,D,20201029,000000,11.71,12.53,11.51,12.35,410301,0
+RRGB.US,D,20201030,000000,12.26,12.59,11.68,12.04,366543,0
+RRGB.US,D,20201102,000000,12.19,12.25,11.7301,12.15,322739,0
+RRGB.US,D,20201103,000000,12.36,12.95,12.3,12.7,533248,0
+RRGB.US,D,20201104,000000,12.56,12.63,12.01,12.51,620541,0
+RRGB.US,D,20201105,000000,12.64,13.25,12.5872,13.07,679796,0
+RRGB.US,D,20201106,000000,12.9,14.4732,12.7507,14,1195619,0
+RRGB.US,D,20201109,000000,16.01,18.31,15.42,17.87,2167545,0
+RRGB.US,D,20201110,000000,17.18,18.22,16.44,17.93,848481,0
+RRGB.US,D,20201111,000000,17.94,17.94,16.8,17.06,533499,0
+RRGB.US,D,20201112,000000,16.55,16.6,15.61,16.07,750878,0
+RRGB.US,D,20201113,000000,16.12,17.22,16.1,16.99,438691,0
+RRGB.US,D,20201116,000000,17.91,18.35,17.64,17.91,740677,0
+RRGB.US,D,20201117,000000,17.45,18.96,16.94,18.47,586250,0
+RRGB.US,D,20201118,000000,18.87,19.71,18.35,18.92,612659,0
+RRGB.US,D,20201119,000000,19,19.47,18.75,19.4,382997,0
+RRGB.US,D,20201120,000000,19.27,19.38,18.29,18.52,431944,0
+RRGB.US,D,20201123,000000,19.08,19.37,18.5435,19.17,411782,0
+RRGB.US,D,20201124,000000,19.9759,21.8,19.75,21.56,736461,0
+RRGB.US,D,20201125,000000,21.15,21.75,20.77,21.06,443938,0
+RRGB.US,D,20201127,000000,21.21,21.38,20.415,20.71,239839,0
+RRGB.US,D,20201130,000000,20.72,20.72,19.22,20.11,334079,0
+RRGB.US,D,20201201,000000,20.69,20.9451,20.06,20.64,395720,0
+RRGB.US,D,20201202,000000,20.25,20.79,19.82,20.55,382791,0
+RRGB.US,D,20201203,000000,20.81,21.9799,20.599,21.2,451742,0
+RRGB.US,D,20201204,000000,21.52,21.87,20.85,21.48,325728,0
+RRGB.US,D,20201207,000000,21.065,21.4,20.34,20.45,248811,0
+RRGB.US,D,20201208,000000,20.23,21.58,20.22,20.61,475602,0
+RRGB.US,D,20201209,000000,20.96,21.5,20.01,20.67,340712,0
+RRGB.US,D,20201210,000000,20.3,20.98,20.26,20.66,256769,0
+RRGB.US,D,20201211,000000,20.49,20.62,19.45,19.59,313076,0
+RRGB.US,D,20201214,000000,20.04,20.15,18.28,18.34,660474,0
+RRGB.US,D,20201215,000000,18.7,19.55,18.325,19.36,367137,0
+RRGB.US,D,20201216,000000,19.34,19.875,18.89,19.61,357345,0
+RRGB.US,D,20201217,000000,18.98,19.546,18.55,19.39,499474,0
+RRGB.US,D,20201218,000000,19.34,19.7,18.22,18.53,732899,0
+RRGB.US,D,20201221,000000,17.74,19.25,17.3001,19.01,521429,0
+RRGB.US,D,20201222,000000,18.87,19.79,18.5391,19.58,351428,0
+RRGB.US,D,20201223,000000,19.3,19.59,18.93,19.35,542528,0
+RRGB.US,D,20201224,000000,19.42,20.65,19.26,20.1,326483,0
+RRGB.US,D,20201228,000000,20.66,20.66,18.66,19.09,783224,0
+RRGB.US,D,20201229,000000,19.33,19.86,18.82,19.38,428450,0
+RRGB.US,D,20201230,000000,19.36,20.13,19.29,19.29,379883,0
+RRGB.US,D,20201231,000000,19.3,19.78,18.62,19.23,471155,0
+RRGB.US,D,20210104,000000,19.25,19.48,17.91,18.43,408127,0
+RRGB.US,D,20210105,000000,18.59,20.39,18.59,20.1,538778,0
+RRGB.US,D,20210106,000000,20.71,22.58,20.52,21.65,823082,0
+RRGB.US,D,20210107,000000,21.9,23.43,21.86,22.65,453823,0
+RRGB.US,D,20210108,000000,22.65,23.0004,20.68,21.88,435599,0
+RRGB.US,D,20210111,000000,19.72,21.99,19.5501,21.96,570275,0
+RRGB.US,D,20210112,000000,21.86,22.94,21.86,22.72,297024,0
+RRGB.US,D,20210113,000000,22.52,23.14,22.19,22.38,287949,0
+RRGB.US,D,20210114,000000,22.83,25.99,22.7508,25.8,644931,0
+RRGB.US,D,20210115,000000,25.1,25.39,24.03,24.89,448428,0
+RRGB.US,D,20210119,000000,25.91,25.95,25.07,25.39,360341,0
+RRGB.US,D,20210120,000000,25.49,25.8399,24.61,25.26,234629,0
+RRGB.US,D,20210121,000000,25.04,25.275,23.855,24.82,207101,0
+RRGB.US,D,20210122,000000,24.5,24.5,22.76,23.9,540938,0
+RRGB.US,D,20210125,000000,23.62,24.76,23.29,23.45,402730,0
+RRGB.US,D,20210126,000000,23.7,23.76,22.58,23.75,621314,0
+RRGB.US,D,20210127,000000,22.89,25.685,22.7,23.76,533253,0
+RRGB.US,D,20210128,000000,24.2,27.915,24.2,26.62,980272,0
+RRGB.US,D,20210129,000000,26.62,27.8881,25.7321,26.19,517032,0
+RRGB.US,D,20210201,000000,26.71,27.27,25.6,26.61,333592,0
+RRGB.US,D,20210202,000000,27,27.08,25.46,26.265,300478,0
+RRGB.US,D,20210203,000000,26.22,27.0782,26.22,26.84,154885,0
+RRGB.US,D,20210204,000000,26.99,28.67,26.91,28.5,312777,0
+RRGB.US,D,20210205,000000,28.4,29.44,28.2732,28.74,204013,0
+RRGB.US,D,20210208,000000,29,29.66,28.5217,28.81,203585,0
+RRGB.US,D,20210209,000000,28.64,29.82,28.26,29.05,184651,0
+RRGB.US,D,20210210,000000,29.33,31.06,29.09,29.84,299985,0
+RRGB.US,D,20210211,000000,30,30.1499,28.1,28.64,233645,0
+RRGB.US,D,20210212,000000,28.7,28.8081,27.1771,28.01,279184,0
+RRGB.US,D,20210216,000000,27.9,28.8,26.6,27.81,328842,0
+RRGB.US,D,20210217,000000,27.1312,28.07,26.5,27.41,177257,0
+RRGB.US,D,20210218,000000,27,29.09,26.925,28.65,387692,0
+RRGB.US,D,20210219,000000,28.91,29.97,28.34,29.35,280786,0
+RRGB.US,D,20210222,000000,29.35,30.92,29,30.09,274189,0
+RRGB.US,D,20210223,000000,29.81,30.5483,28.22,29.65,315723,0
+RRGB.US,D,20210224,000000,30.44,31.69,29.9099,30.82,339715,0
+RRGB.US,D,20210225,000000,30.72,31.155,28.87,29.8,317144,0
+RRGB.US,D,20210226,000000,30.01,31.03,28.45,30.69,302382,0
+RRGB.US,D,20210301,000000,31.33,32.2283,30.56,30.67,282454,0
+RRGB.US,D,20210302,000000,30.59,32.15,30.3,31.24,254239,0
+RRGB.US,D,20210303,000000,31.35,33.0922,30.57,31.5,446049,0
+RRGB.US,D,20210304,000000,33.37,35.76,32.23,33.94,830105,0
+RRGB.US,D,20210305,000000,34.97,36.71,31.13,36.21,567940,0
+RRGB.US,D,20210308,000000,36.2,38.5,34.98,37.87,424386,0
+RRGB.US,D,20210309,000000,38.3,39.2,36.28,36.52,378109,0
+RRGB.US,D,20210310,000000,36.91,37.995,36.56,37.45,291495,0
+RRGB.US,D,20210311,000000,37.77,38.2873,36.58,37.18,304307,0
+RRGB.US,D,20210312,000000,37.18,38.485,37.16,37.73,367352,0
+RRGB.US,D,20210315,000000,37.82,41.22,37.19,41.14,527159,0
+RRGB.US,D,20210316,000000,40.51,41.34,37.385,38.47,405391,0
+RRGB.US,D,20210317,000000,38.33,40.3,37.985,39.37,277254,0
+RRGB.US,D,20210318,000000,39.37,39.97,37.81,38.06,279580,0
+RRGB.US,D,20210319,000000,38.09,39.64,37.48,39.37,398209,0
+RRGB.US,D,20210322,000000,40.54,40.6528,37.35,37.72,269850,0
+RRGB.US,D,20210323,000000,37.05,37.6248,35.835,35.97,269018,0
+RRGB.US,D,20210324,000000,36.37,39.65,36.34,36.4,476752,0
+RRGB.US,D,20210325,000000,36.0781,39.16,35.84,38.86,384403,0
+RRGB.US,D,20210326,000000,39.64,41.335,38.5,39.94,402799,0
+RRGB.US,D,20210329,000000,41.15,41.185,37.39,38.06,268290,0
+RRGB.US,D,20210330,000000,37.81,39.51,37.81,38.92,231263,0
+RRGB.US,D,20210331,000000,38.88,40.83,38.72,39.89,449700,0
+RRGB.US,D,20210401,000000,39.65,40.38,37.46,37.84,388604,0
+RRGB.US,D,20210405,000000,38.29,38.6562,36.03,36.15,325040,0
+RRGB.US,D,20210406,000000,36.17,38.06,36.17,37.23,368335,0
+RRGB.US,D,20210407,000000,37.16,39.2,36.91,37.75,368170,0
+RRGB.US,D,20210408,000000,37.82,37.85,36.74,37.13,183505,0
+RRGB.US,D,20210409,000000,37.13,37.23,35.95,36.86,221975,0
+RRGB.US,D,20210412,000000,36.87,37.28,35.96,36.52,145448,0
+RRGB.US,D,20210413,000000,36.22,36.87,35.09,35.79,275276,0
+RRGB.US,D,20210414,000000,35.69,37.12,35.69,36.43,232708,0
+RRGB.US,D,20210415,000000,36.6861,36.81,34.83,35.17,235809,0
+RRGB.US,D,20210416,000000,35.55,35.97,34.68,35.45,190667,0
+RRGB.US,D,20210419,000000,35.45,35.98,34.63,35.21,220325,0
+RRGB.US,D,20210420,000000,35.03,35.35,32.285,32.9,437630,0
+RRGB.US,D,20210421,000000,32.99,34.02,32.51,33.92,250260,0
+RRGB.US,D,20210422,000000,33.91,34.2,32.8495,33.13,231406,0
+RRGB.US,D,20210423,000000,33.21,33.47,32.61,33.32,204755,0
+RRGB.US,D,20210426,000000,34.1,34.42,33.2,33.57,244370,0
+RRGB.US,D,20210427,000000,33.57,34.95,33.39,33.4,245897,0
+RRGB.US,D,20210428,000000,33.65,34.4862,33.3607,34.32,167550,0
+RRGB.US,D,20210429,000000,34.6,37.115,34.6,36.25,304626,0
+RRGB.US,D,20210430,000000,35.68,37.33,35.68,36.36,272671,0
+RRGB.US,D,20210503,000000,36.65,37.41,35.7,35.88,264400,0
+RRGB.US,D,20210504,000000,35.59,35.88,34.13,35.56,149254,0
+RRGB.US,D,20210505,000000,35.61,35.86,34.21,35.41,159437,0
+RRGB.US,D,20210506,000000,35.16,35.38,33.685,35.14,203148,0
+RRGB.US,D,20210507,000000,35.07,36.13,34.4223,35.57,142721,0
+RRGB.US,D,20210510,000000,35.72,36.26,34.2,34.26,138953,0
+RRGB.US,D,20210511,000000,33.05,34.32,32.29,34.22,152297,0
+RRGB.US,D,20210512,000000,33.91,34.35,31.14,31.48,329690,0
+RRGB.US,D,20210513,000000,31.52,32.97,30.8801,32.38,188479,0
+RRGB.US,D,20210514,000000,32.68,33.9,32.63,33.69,166192,0
+RRGB.US,D,20210517,000000,33.24,33.84,32.52,33.75,105759,0
+RRGB.US,D,20210518,000000,33.93,34.21,33.41,33.43,241364,0
+RRGB.US,D,20210519,000000,33.1,35.46,32.41,35.37,278373,0
+RRGB.US,D,20210520,000000,34.98,35.45,33.89,35.43,207627,0
+RRGB.US,D,20210521,000000,35.68,36.5,34.83,34.91,199788,0
+RRGB.US,D,20210524,000000,35.37,36.37,34.5,36.2,215161,0
+RRGB.US,D,20210525,000000,36.29,36.8,33.67,33.85,339576,0
+RRGB.US,D,20210526,000000,35.18,38.96,34.4867,36.37,760485,0
+RRGB.US,D,20210527,000000,36.97,37.7913,35.26,35.99,318048,0
+RRGB.US,D,20210528,000000,36.3,36.8,34.64,35.86,267287,0
+RRGB.US,D,20210601,000000,36.28,36.28,32.2301,32.81,790373,0
+RRGB.US,D,20210602,000000,32.8,33.365,32.205,32.73,284830,0
+RRGB.US,D,20210603,000000,32.37,32.7,31.2,32.23,293456,0
+RRGB.US,D,20210604,000000,32.25,32.57,31.1,31.43,235423,0
+RRGB.US,D,20210607,000000,31.7,32.4,31.27,31.93,156435,0
+RRGB.US,D,20210608,000000,31.93,34.32,31.93,33.99,380029,0
+RRGB.US,D,20210609,000000,34.05,34.56,33.46,33.55,138959,0
+RRGB.US,D,20210610,000000,33.75,33.75,31.82,32.17,151794,0
+RRGB.US,D,20210611,000000,32.49,33.24,31.985,32.51,163740,0
+RRGB.US,D,20210614,000000,32.6,32.74,31.61,31.76,149799,0
+RRGB.US,D,20210615,000000,32.04,32.04,31.22,31.8,259522,0
+RRGB.US,D,20210616,000000,31.71,31.81,30.54,31.73,302644,0
+RRGB.US,D,20210617,000000,31.7,31.88,29.701,30.23,234158,0
+RRGB.US,D,20210618,000000,29.73,30.17,29.36,30,223102,0
+RRGB.US,D,20210621,000000,30.12,32.11,29.84,31.92,258839,0
+RRGB.US,D,20210622,000000,31.99,32.31,31.2201,32.29,211246,0
+RRGB.US,D,20210623,000000,32.28,32.56,32.01,32.03,137986,0
+RRGB.US,D,20210624,000000,32.32,34.22,32.185,33.61,287699,0
+RRGB.US,D,20210625,000000,33.55,34.28,33.07,33.26,890176,0
+RRGB.US,D,20210628,000000,33.04,33.04,31.31,32.33,307283,0
+RRGB.US,D,20210629,000000,32.33,32.97,31.845,31.93,181051,0
+RRGB.US,D,20210630,000000,32.21,33.7399,31.9501,33.11,391816,0
+RRGB.US,D,20210701,000000,33.54,34.15,33.2,33.5,166661,0
+RRGB.US,D,20210702,000000,33.47,33.5,32.46,33.25,156107,0
+RRGB.US,D,20210706,000000,33.19,33.22,32.1395,33.01,264957,0
+RRGB.US,D,20210707,000000,33,33.13,31.255,31.74,246607,0
+RRGB.US,D,20210708,000000,30.83,31.19,29.96,30.28,327639,0
+RRGB.US,D,20210709,000000,30.97,31.6,30.64,31.32,239471,0
+RRGB.US,D,20210712,000000,31.32,32.13,31.15,32.01,358082,0
+RRGB.US,D,20210713,000000,31.6,31.96,31.07,31.55,326982,0
+RRGB.US,D,20210714,000000,31.74,32.43,29.92,29.98,339745,0
+RRGB.US,D,20210715,000000,29.98,30,27.64,28.15,302421,0
+RRGB.US,D,20210716,000000,28.5,28.9596,27.11,27.86,458587,0
+RRGB.US,D,20210719,000000,26.85,26.95,23.71,24.76,1008012,0
+RRGB.US,D,20210720,000000,24.89,27.26,24.85,26.8,500682,0
+RRGB.US,D,20210721,000000,27.37,29.005,27.05,28.62,425452,0
+RRGB.US,D,20210722,000000,28.35,28.4699,27.64,27.97,170782,0
+RRGB.US,D,20210723,000000,28.19,28.19,27.02,27.54,176706,0
+RRGB.US,D,20210726,000000,27.67,29.29,27.38,29.24,260922,0
+RRGB.US,D,20210727,000000,29,29.1441,27.74,28.13,254861,0
+RRGB.US,D,20210728,000000,28.15,28.37,26.35,26.87,551061,0
+RRGB.US,D,20210729,000000,27.12,28.105,26.5501,27.18,329179,0
+RRGB.US,D,20210730,000000,26.97,27.17,25.8,26.23,303546,0
+RRGB.US,D,20210802,000000,26.43,27.785,25.9614,26.05,238676,0
+RRGB.US,D,20210803,000000,25.955,26.23,25,25.65,213355,0
+RRGB.US,D,20210804,000000,25.3,25.9865,25.16,25.53,175201,0
+RRGB.US,D,20210805,000000,25.55,26.41,25.39,25.9,232542,0
+RRGB.US,D,20210806,000000,26.35,26.56,25.57,25.72,173062,0
+RRGB.US,D,20210809,000000,25.4,25.4,24.2043,24.93,256790,0
+RRGB.US,D,20210810,000000,25.22,26.36,25.0037,26.02,173167,0
+RRGB.US,D,20210811,000000,26.38,26.79,25.5,26.71,140830,0
+RRGB.US,D,20210812,000000,26.5,26.66,25.68,26.49,183934,0
+RRGB.US,D,20210813,000000,26.41,26.41,25.45,25.68,179444,0
+RRGB.US,D,20210816,000000,25.26,26.265,25,26.12,224024,0
+RRGB.US,D,20210817,000000,25.68,25.93,24.21,24.58,267025,0
+RRGB.US,D,20210818,000000,24.68,25.29,23.65,24.57,529862,0
+RRGB.US,D,20210819,000000,21.25,21.84,18.92,20.54,2231923,0
+RRGB.US,D,20210820,000000,20.18,20.9595,19.38,20.45,610500,0
+RRGB.US,D,20210823,000000,20.93,22.23,20.87,22.05,461952,0
+RRGB.US,D,20210824,000000,22.18,23.1,22.01,22.53,333646,0
+RRGB.US,D,20210825,000000,23.3,24.93,23.28,24.08,566933,0
+RRGB.US,D,20210826,000000,23.77,24.52,23.4501,24.11,315795,0
+RRGB.US,D,20210827,000000,24.06,25.7,24.06,24.9,328194,0
+RRGB.US,D,20210830,000000,25.4,25.48,23.96,24.29,504141,0
+RRGB.US,D,20210831,000000,24.15,25.065,23.847,24.48,343001,0
+RRGB.US,D,20210901,000000,24.77,25.28,24.25,25.02,435231,0
+RRGB.US,D,20210902,000000,25.2,25.56,24.58,24.6,238300,0
+RRGB.US,D,20210903,000000,24.54,24.93,23.66,24.1,261956,0
+RRGB.US,D,20210907,000000,23.99,24.99,23.5,24.1,327436,0
+RRGB.US,D,20210908,000000,24.07,24.3795,23.46,23.54,320731,0
+RRGB.US,D,20210909,000000,23.65,23.9,23,23.65,249800,0
+RRGB.US,D,20210910,000000,24.09,24.39,23.22,23.23,246091,0
+RRGB.US,D,20210913,000000,23.48,23.68,22.3676,23.41,217072,0
+RRGB.US,D,20210914,000000,23.45,23.5597,22.17,22.51,414737,0
+RRGB.US,D,20210915,000000,22.71,22.74,21.87,22.3,277728,0
+RRGB.US,D,20210916,000000,22.555,22.85,22.23,22.37,259147,0
+RRGB.US,D,20210917,000000,22.46,23,22.24,22.72,379575,0
+RRGB.US,D,20210920,000000,22.1,22.4465,21.3653,21.82,402565,0
+RRGB.US,D,20210921,000000,21.71,22.44,21.09,21.48,256351,0
+RRGB.US,D,20210922,000000,21.65,22.32,21.65,22.1,235836,0
+RRGB.US,D,20210923,000000,22.47,23.86,22.47,23.83,409786,0
+RRGB.US,D,20210924,000000,24.8,25.82,23.72,24.24,473135,0
+RRGB.US,D,20210927,000000,24.29,25.81,24.29,24.97,297011,0
+RRGB.US,D,20210928,000000,24.85,25.43,24.4,24.55,285643,0
+RRGB.US,D,20210929,000000,24.8,25.08,23.55,23.63,249536,0
+RRGB.US,D,20210930,000000,23.65,23.65,22.84,23.06,277555,0
+RRGB.US,D,20211001,000000,23.47,24.69,23.47,24.06,295077,0
+RRGB.US,D,20211004,000000,24.04,24.27,22.92,23.12,235417,0
+RRGB.US,D,20211005,000000,23.11,23.62,22.885,23.01,199281,0
+RRGB.US,D,20211006,000000,22.74,23,22.09,22.72,224764,0
+RRGB.US,D,20211007,000000,23.04,23.515,22.54,22.57,288932,0
+RRGB.US,D,20211008,000000,22.53,22.53,21.59,21.91,288099,0
+RRGB.US,D,20211011,000000,21.87,22.22,21.32,21.38,254043,0
+RRGB.US,D,20211012,000000,21.4,22.08,21.39,21.75,227687,0
+RRGB.US,D,20211013,000000,21.64,21.66,21.03,21.39,176497,0
+RRGB.US,D,20211014,000000,21.64,21.96,21.2,21.4,178213,0
+RRGB.US,D,20211015,000000,21.79,21.94,20.63,20.68,245007,0
+RRGB.US,D,20211018,000000,20.885,21.26,20.21,21.07,259711,0
+RRGB.US,D,20211019,000000,20.95,21.44,20.74,20.96,166015,0
+RRGB.US,D,20211020,000000,20.5,21.1,19.96,20.45,517973,0
+RRGB.US,D,20211021,000000,20.54,20.94,20.08,20.36,320466,0
+RRGB.US,D,20211022,000000,20.21,20.74,19.83,20.67,246035,0
+RRGB.US,D,20211025,000000,20.65,20.93,20.355,20.69,174961,0
+RRGB.US,D,20211026,000000,20.84,21.25,20.2,20.28,246120,0
+RRGB.US,D,20211027,000000,20.41,20.6378,20.1407,20.18,217915,0
+RRGB.US,D,20211028,000000,20.02,20.35,19.9,19.98,129576,0
+RRGB.US,D,20211029,000000,19.9,20.4,19.63,19.87,205773,0
+RRGB.US,D,20211101,000000,19.87,21.01,19.87,20.87,284365,0
+RRGB.US,D,20211102,000000,20.81,20.81,19.41,20.02,523194,0
+RRGB.US,D,20211103,000000,20.27,21.78,20.02,21.06,475589,0
+RRGB.US,D,20211104,000000,21.28,21.74,20.55,20.81,424517,0
+RRGB.US,D,20211105,000000,21.66,23.7086,21.1801,22.47,665998,0
+RRGB.US,D,20211108,000000,22.95,22.96,21.61,21.73,309546,0
+RRGB.US,D,20211109,000000,21.64,22.11,21.1707,21.44,257745,0
+RRGB.US,D,20211110,000000,21.61,21.61,20.855,21.35,318549,0
+RRGB.US,D,20211111,000000,20,21.43,19.2575,20.52,790689,0
+RRGB.US,D,20211112,000000,20.7,20.7,19.665,19.83,325898,0
+RRGB.US,D,20211115,000000,20.23,21.03,19.79,20.03,375545,0
+RRGB.US,D,20211116,000000,20.03,20.27,19.12,19.36,452830,0
+RRGB.US,D,20211117,000000,19.36,19.62,19.06,19.13,252386,0
+RRGB.US,D,20211118,000000,19.14,19.3951,18.27,18.84,460233,0
+RRGB.US,D,20211119,000000,18.51,18.52,17.85,18.13,339985,0
+RRGB.US,D,20211122,000000,18.28,18.62,17.7,18.23,332381,0
+RRGB.US,D,20211123,000000,18.79,18.81,17.69,18.02,325603,0
+RRGB.US,D,20211124,000000,17.85,18.32,17.58,18.12,233614,0
+RRGB.US,D,20211126,000000,16.92,17.26,16.37,17.22,310378,0
+RRGB.US,D,20211129,000000,17.8,17.8,16.36,16.8,527438,0
+RRGB.US,D,20211130,000000,16.47,16.585,15.8,16.3,438826,0
+RRGB.US,D,20211201,000000,16.95,17.07,15.38,15.45,626246,0
+RRGB.US,D,20211202,000000,15.59,17,15.55,16.73,436211,0
+RRGB.US,D,20211203,000000,16.76,16.885,15.91,16.3,411941,0
+RRGB.US,D,20211206,000000,16.49,17.46,16.01,17.18,275116,0
+RRGB.US,D,20211207,000000,17.66,18.055,17.11,17.23,192854,0
+RRGB.US,D,20211208,000000,17.37,18.54,17.325,18.13,246020,0
+RRGB.US,D,20211209,000000,17.62,18.25,17.095,17.23,468588,0
+RRGB.US,D,20211210,000000,17.37,17.75,16.79,16.94,235907,0
+RRGB.US,D,20211213,000000,16.66,16.8,16.07,16.55,194034,0
+RRGB.US,D,20211214,000000,16.15,16.85,16.11,16.19,210332,0
+RRGB.US,D,20211215,000000,16.14,16.1607,15.48,15.93,324927,0
+RRGB.US,D,20211216,000000,16.2,16.49,14.8,15.2,633885,0
+RRGB.US,D,20211217,000000,15,15.97,14.36,15.83,659052,0
+RRGB.US,D,20211220,000000,15.24,15.81,14.83,15.76,292024,0
+RRGB.US,D,20211221,000000,16.04,16.98,16.04,16.49,264144,0
+RRGB.US,D,20211222,000000,16.51,16.98,16.3118,16.81,186313,0
+RRGB.US,D,20211223,000000,17.03,17.35,16.69,17.16,167711,0
+RRGB.US,D,20211227,000000,17.01,17.38,16.61,17.1,183846,0
+RRGB.US,D,20211228,000000,17.03,17.605,16.81,17.07,194738,0
+RRGB.US,D,20211229,000000,16.99,17.39,16.81,16.93,189422,0
+RRGB.US,D,20211230,000000,16.88,17.281,16.86,16.94,171219,0
+RRGB.US,D,20211231,000000,16.91,17.01,16.45,16.53,192743,0
+RRGB.US,D,20220103,000000,16.73,17.48,16.57,17.24,357356,0
+RRGB.US,D,20220104,000000,17.4,17.92,16.675,17.86,347857,0
+RRGB.US,D,20220105,000000,17.96,17.96,17.37,17.37,200738,0
+RRGB.US,D,20220106,000000,17.44,17.75,17.0153,17.4,375593,0
+RRGB.US,D,20220107,000000,17.38,17.45,16.83,17.02,208145,0
+RRGB.US,D,20220110,000000,17.18,17.18,15.9977,16.7,250203,0
+RRGB.US,D,20220111,000000,16.6,16.95,16.37,16.39,145035,0
+RRGB.US,D,20220112,000000,16.61,16.77,15.87,16.1,329607,0
+RRGB.US,D,20220113,000000,16.29,17.08,16.13,16.54,254930,0
+RRGB.US,D,20220114,000000,16.42,16.65,15.96,16.24,185856,0
+RRGB.US,D,20220118,000000,15.99,16.14,15.32,15.62,307073,0
+RRGB.US,D,20220119,000000,15.61,15.96,15.21,15.36,290717,0
+RRGB.US,D,20220120,000000,15.42,15.66,14.42,14.45,324736,0
+RRGB.US,D,20220121,000000,14.26,14.435,13.71,13.87,394649,0
+RRGB.US,D,20220124,000000,13.44,14.9,13.09,14.85,474722,0
+RRGB.US,D,20220125,000000,14.5,15.62,14.3,15.27,311201,0
+RRGB.US,D,20220126,000000,15.35,15.65,14.18,14.49,590238,0
+RRGB.US,D,20220127,000000,14.53,14.96,13.58,13.8,468280,0
+RRGB.US,D,20220128,000000,13.83,13.99,13.21,13.96,258071,0
+RRGB.US,D,20220131,000000,13.63,14.89,13.5546,14.75,334011,0
+RRGB.US,D,20220201,000000,14.87,15.17,14.61,15.1,185071,0
+RRGB.US,D,20220202,000000,15.25,15.3521,14.84,14.96,220240,0
+RRGB.US,D,20220203,000000,14.63,15.14,14.29,14.4,245874,0
+RRGB.US,D,20220204,000000,14.37,14.77,13.9,14.73,206277,0
+RRGB.US,D,20220207,000000,14.84,15.26,14.65,14.98,278725,0
+RRGB.US,D,20220208,000000,15.08,15.53,14.93,15.34,460488,0
+RRGB.US,D,20220209,000000,15.58,16.05,15.47,16,404136,0
+RRGB.US,D,20220210,000000,15.61,16.61,15.61,15.98,279423,0
+RRGB.US,D,20220211,000000,16.02,16.39,15.55,15.99,271236,0
+RRGB.US,D,20220214,000000,15.98,16.45,15.9504,16.2,236517,0
+RRGB.US,D,20220215,000000,16.73,17.43,16.41,16.93,622243,0
+RRGB.US,D,20220216,000000,16.83,17.69,16.56,17.3,325543,0
+RRGB.US,D,20220217,000000,17,17.38,16.95,17.31,372532,0
+RRGB.US,D,20220218,000000,17.15,17.8,16.78,17.1,436487,0
+RRGB.US,D,20220222,000000,16.92,18.25,16.34,17.17,735226,0
+RRGB.US,D,20220223,000000,17.27,17.53,16.72,16.76,327988,0
+RRGB.US,D,20220224,000000,16.18,17.64,15.85,17.59,511969,0
+RRGB.US,D,20220225,000000,17.7,18.35,17.52,18.26,354310,0
+RRGB.US,D,20220228,000000,17.94,18.02,17.3,17.55,459711,0
+RRGB.US,D,20220301,000000,17.4,17.4,16.16,16.32,422825,0
+RRGB.US,D,20220302,000000,16.5262,16.97,16.31,16.94,194263,0
+RRGB.US,D,20220303,000000,17.06,17.06,15.82,16.01,423865,0
+RRGB.US,D,20220304,000000,15.77,15.81,15.01,15.3,375260,0
+RRGB.US,D,20220307,000000,15.27,15.4815,12.8,13.01,678803,0
+RRGB.US,D,20220308,000000,13.07,13.97,12.35,12.98,425140,0
+RRGB.US,D,20220309,000000,13.6,14.31,13.485,13.89,598111,0
+RRGB.US,D,20220310,000000,13.51,14.02,13.27,13.93,520824,0
+RRGB.US,D,20220311,000000,14.14,16.5,13.96,15.9,1039704,0
+RRGB.US,D,20220314,000000,16.27,17.35,16.12,17.24,904148,0
+RRGB.US,D,20220315,000000,17.37,18.06,17.07,17.86,723968,0
+RRGB.US,D,20220316,000000,18,18.64,17.79,18.42,470459,0
+RRGB.US,D,20220317,000000,18.09,18.47,17.89,18.05,237838,0
+RRGB.US,D,20220318,000000,17.76,18.39,17.76,17.98,343332,0
+RRGB.US,D,20220321,000000,17.61,18.005,17.42,17.51,215829,0
+RRGB.US,D,20220322,000000,17.4,18.32,17.4,17.5,226319,0
+RRGB.US,D,20220323,000000,17.25,17.66,16.73,17.01,228089,0
+RRGB.US,D,20220324,000000,17.05,17.314,16.6,17.07,189760,0
+RRGB.US,D,20220325,000000,17.15,17.185,16.3,16.41,236549,0
+RRGB.US,D,20220328,000000,16.45,16.56,15.98,16.17,210276,0
+RRGB.US,D,20220329,000000,16.49,17.75,16.31,17.55,415504,0
+RRGB.US,D,20220330,000000,17.38,17.71,16.8,16.89,206018,0
+RRGB.US,D,20220331,000000,16.91,16.97,16.38,16.86,148196,0
+RRGB.US,D,20220401,000000,16.91,17,15.7972,16.13,373165,0
+RRGB.US,D,20220404,000000,16.04,16.25,15.56,16.08,267414,0
+RRGB.US,D,20220405,000000,16.08,16.34,15.25,15.5,267485,0
+RRGB.US,D,20220406,000000,15.24,15.39,14.43,14.75,287938,0
+RRGB.US,D,20220407,000000,14.68,14.82,14.1194,14.6,207150,0
+RRGB.US,D,20220408,000000,14.58,14.599,14.06,14.08,252651,0
+RRGB.US,D,20220411,000000,14.05,14.53,13.9,14.2,245903,0
+RRGB.US,D,20220412,000000,14.4,14.805,14.18,14.36,215088,0
+RRGB.US,D,20220413,000000,14.47,15.19,14.45,14.96,243506,0
+RRGB.US,D,20220414,000000,14.97,15.154,14.72,14.79,173678,0
+RRGB.US,D,20220418,000000,14.05,14.5,14.05,14.38,267021,0
+RRGB.US,D,20220419,000000,14.5,15.13,14.5,14.67,185489,0
+RRGB.US,D,20220420,000000,14.8,14.8899,14.5,14.56,173953,0
+RRGB.US,D,20220421,000000,14.84,14.9238,14.26,14.32,265964,0
+RRGB.US,D,20220422,000000,14.28,14.34,13.9,13.99,242840,0
+RRGB.US,D,20220425,000000,13.91,14.77,13.88,14.76,333300,0
+RRGB.US,D,20220426,000000,14.56,14.58,13.9401,14.02,283696,0
+RRGB.US,D,20220427,000000,14.07,14.187,13.4701,13.53,219041,0
+RRGB.US,D,20220428,000000,13.71,13.86,13.25,13.73,187047,0
+RRGB.US,D,20220429,000000,13.66,13.93,13.09,13.19,224745,0
+RRGB.US,D,20220502,000000,13.4,13.4,12.62,12.93,352931,0
+RRGB.US,D,20220503,000000,12.96,13,12.22,12.57,425277,0
+RRGB.US,D,20220504,000000,12.52,12.52,11.365,11.89,680121,0
+RRGB.US,D,20220505,000000,11.81,11.81,10.84,10.92,446135,0
+RRGB.US,D,20220506,000000,10.99,11.1471,10.52,10.65,424948,0
+RRGB.US,D,20220509,000000,10.51,10.51,9.52,9.53,560300,0
+RRGB.US,D,20220510,000000,9.76,9.865,9.27,9.66,417504,0
+RRGB.US,D,20220511,000000,9.59,9.73,8.8,8.86,522994,0
+RRGB.US,D,20220512,000000,8.7,9.09,8.2753,8.73,852051,0
+RRGB.US,D,20220513,000000,8.99,9.46,8.95,9.04,592696,0
+RRGB.US,D,20220516,000000,9.01,9.3,8.6701,8.76,334624,0
+RRGB.US,D,20220517,000000,9.06,9.255,8.8499,9.12,338851,0
+RRGB.US,D,20220518,000000,9.03,9.06,8.29,8.42,313219,0
+RRGB.US,D,20220519,000000,8.29,8.54,7.92,8.16,466323,0
+RRGB.US,D,20220520,000000,8.34,8.39,7.69,7.93,429879,0
+RRGB.US,D,20220523,000000,8,8.0001,7.36,7.65,482197,0
+RRGB.US,D,20220524,000000,7.58,7.6,6.91,7.26,722069,0
+RRGB.US,D,20220525,000000,7.22,8.16,7.14,8,939834,0
+RRGB.US,D,20220526,000000,8.17,9.1899,8.1301,8.61,1209861,0
+RRGB.US,D,20220527,000000,10.25,11.03,10.05,10.77,2840632,0
+RRGB.US,D,20220531,000000,10.61,10.67,9.7966,9.84,927586,0
+RRGB.US,D,20220601,000000,9.89,10.24,9.4401,9.75,656235,0
+RRGB.US,D,20220602,000000,9.75,10.19,9.7079,10.12,373633,0
+RRGB.US,D,20220603,000000,9.87,10.07,9.72,9.82,390832,0
+RRGB.US,D,20220606,000000,9.24,9.63,8.6217,9.19,1189283,0
+RRGB.US,D,20220607,000000,9,9.7,8.865,9.67,683967,0
+RRGB.US,D,20220608,000000,9.61,9.76,9.37,9.44,395531,0
+RRGB.US,D,20220609,000000,9.35,9.38,8.93,8.97,675435,0
+RRGB.US,D,20220610,000000,8.67,8.73,8.02,8.17,802471,0
+RRGB.US,D,20220613,000000,7.85,7.85,7,7.17,1120994,0
+RRGB.US,D,20220614,000000,7.3,7.65,7.11,7.43,782704,0
+RRGB.US,D,20220615,000000,7.55,8.25,7.54,8.05,829519,0
+RRGB.US,D,20220616,000000,7.78,7.78,7.37,7.69,892820,0
+RRGB.US,D,20220617,000000,7.73,8.43,7.73,8.43,3706371,0
+RRGB.US,D,20220621,000000,8.64,8.6498,7.59,7.61,846097,0
+RRGB.US,D,20220622,000000,7.45,8.04,7.4201,8.01,553655,0
+RRGB.US,D,20220623,000000,8,8.36,7.9,8.29,542899,0
+RRGB.US,D,20220624,000000,8.35,8.965,8.338,8.53,2103449,0
+RRGB.US,D,20220627,000000,8.69,8.94,8.095,8.29,739081,0
+RRGB.US,D,20220628,000000,8.4,8.815,8.22,8.29,395787,0
+RRGB.US,D,20220629,000000,8.33,8.33,7.6901,7.97,330700,0
+RRGB.US,D,20220630,000000,7.75,8.0708,7.5634,8.03,354204,0
+RRGB.US,D,20220701,000000,8.02,8.21,7.89,8.14,284141,0
+RRGB.US,D,20220705,000000,7.95,8.6412,7.7566,8.6,343314,0
+RRGB.US,D,20220706,000000,8.62,8.75,8.21,8.22,293458,0
+RRGB.US,D,20220707,000000,8.28,8.43,8.11,8.2,357722,0
+RRGB.US,D,20220708,000000,8.3,8.47,8.06,8.16,243535,0
+RRGB.US,D,20220711,000000,8.15,8.15,7.53,7.65,446977,0
+RRGB.US,D,20220712,000000,7.64,7.91,7.56,7.77,259433,0
+RRGB.US,D,20220713,000000,7.58,7.855,7.41,7.85,256448,0
+RRGB.US,D,20220714,000000,7.67,8.03,7.6385,7.91,256623,0
+RRGB.US,D,20220715,000000,8.4,8.6,8.06,8.14,632132,0
+RRGB.US,D,20220718,000000,8.25,8.5873,8.205,8.43,291413,0
+RRGB.US,D,20220719,000000,8.61,9.21,8.49,8.92,373727,0
+RRGB.US,D,20220720,000000,8.92,9.27,8.92,9.21,230542,0
+RRGB.US,D,20220721,000000,9.06,9.06,8.69,8.9,320030,0
+RRGB.US,D,20220722,000000,8.95,8.96,8.4,8.46,218306,0
+RRGB.US,D,20220725,000000,8.45,8.64,8.15,8.61,167416,0
+RRGB.US,D,20220726,000000,8.54,8.59,8.011,8.07,242796,0
+RRGB.US,D,20220727,000000,8.24,8.42,8.14,8.35,169514,0
+RRGB.US,D,20220728,000000,8.33,8.93,8.33,8.88,220639,0
+RRGB.US,D,20220729,000000,8.88,9.005,8.64,8.74,219035,0
+RRGB.US,D,20220801,000000,8.65,8.81,8.42,8.58,190703,0
+RRGB.US,D,20220802,000000,8.5,9.24,8.38,9.11,284654,0
+RRGB.US,D,20220803,000000,9.22,9.87,9.2,9.85,249776,0
+RRGB.US,D,20220804,000000,9.93,9.93,9.43,9.48,186854,0
+RRGB.US,D,20220805,000000,9.32,9.6988,9.26,9.36,138333,0
+RRGB.US,D,20220808,000000,9.41,10.34,9.41,10.19,382733,0
+RRGB.US,D,20220809,000000,10.02,10.25,9.66,9.77,323908,0
+RRGB.US,D,20220810,000000,10.08,10.81,10.06,10.65,688998,0
+RRGB.US,D,20220811,000000,8.46,10.35,8.46,8.72,1527102,0
+RRGB.US,D,20220812,000000,9,9.1,8.5004,8.8,602178,0
+RRGB.US,D,20220815,000000,8.68,9.05,8.595,8.83,269140,0
+RRGB.US,D,20220816,000000,8.77,9.21,8.68,9.05,268543,0
+RRGB.US,D,20220817,000000,8.89,8.9808,8.63,8.85,254138,0
+RRGB.US,D,20220818,000000,8.86,8.9,8.63,8.81,157256,0
+RRGB.US,D,20220819,000000,8.64,8.7199,8.27,8.37,298313,0
+RRGB.US,D,20220822,000000,8.14,8.2099,7.9101,8.07,306214,0
+RRGB.US,D,20220823,000000,8.06,8.36,7.95,7.98,154427,0
+RRGB.US,D,20220824,000000,7.95,8.23,7.83,8.12,129245,0
+RRGB.US,D,20220825,000000,8.17,8.44,8.04,8.28,114651,0
+RRGB.US,D,20220826,000000,8.35,8.4,7.82,7.9,239906,0
+RRGB.US,D,20220829,000000,7.8,7.96,7.66,7.74,165214,0
+RRGB.US,D,20220830,000000,7.95,7.95,7.5117,7.56,154926,0
+RRGB.US,D,20220831,000000,7.72,7.72,7.35,7.43,200124,0
+RRGB.US,D,20220901,000000,7.4,7.58,7.28,7.58,236563,0
+RRGB.US,D,20220902,000000,7.75,7.87,7.5065,7.79,144033,0
+RRGB.US,D,20220906,000000,7.82,7.83,7.43,7.53,269541,0
+RRGB.US,D,20220907,000000,7.48,8.105,7.4023,8,186161,0
+RRGB.US,D,20220908,000000,7.98,8.0353,7.72,7.94,141386,0
+RRGB.US,D,20220909,000000,7.71,8.3,7.71,7.98,193968,0
+RRGB.US,D,20220912,000000,8.08,8.335,8.06,8.27,152629,0
+RRGB.US,D,20220913,000000,7.98,8.07,7.54,7.6,210369,0
+RRGB.US,D,20220914,000000,7.76,7.77,7.51,7.64,208982,0
+RRGB.US,D,20220915,000000,7.58,8.05,7.58,7.73,209054,0
+RRGB.US,D,20220916,000000,7.55,7.6599,7.4,7.64,172121,0
+RRGB.US,D,20220919,000000,7.5,7.75,7.395,7.44,134041,0
+RRGB.US,D,20220920,000000,7.35,7.4,7.085,7.28,219322,0
+RRGB.US,D,20220921,000000,7.31,7.36,7,7.03,257506,0
+RRGB.US,D,20220922,000000,7.13,7.13,6.57,6.73,479099,0
+RRGB.US,D,20220923,000000,6.69,6.75,6.35,6.46,317833,0
+RRGB.US,D,20220926,000000,6.43,6.65,6.14,6.22,215927,0
+RRGB.US,D,20220927,000000,6.34,6.528,5.95,6.21,410464,0
+RRGB.US,D,20220928,000000,6.26,6.85,6.26,6.68,389096,0
+RRGB.US,D,20220929,000000,6.55,6.79,6.36,6.72,415492,0
+RRGB.US,D,20220930,000000,6.7,6.8,6.48,6.73,287634,0
+RRGB.US,D,20221003,000000,6.85,6.86,6.32,6.65,296264,0
+RRGB.US,D,20221004,000000,6.87,7.3,6.8308,7.28,263005,0
+RRGB.US,D,20221005,000000,7.15,7.49,7.15,7.41,252933,0
+RRGB.US,D,20221006,000000,7.39,7.72,7.3187,7.44,229858,0
+RRGB.US,D,20221007,000000,7.31,7.5,7.0762,7.47,146068,0
+RRGB.US,D,20221010,000000,7.45,7.5754,7.22,7.34,260054,0
+RRGB.US,D,20221011,000000,7.37,7.63,7.25,7.52,390865,0
+RRGB.US,D,20221012,000000,7.75,8.13,7.66,7.78,369696,0
+RRGB.US,D,20221013,000000,7.44,7.7354,7.29,7.62,246222,0
+RRGB.US,D,20221014,000000,7.73,7.7699,7.37,7.49,211227,0
+RRGB.US,D,20221017,000000,7.72,7.9,7.55,7.56,116013,0
+RRGB.US,D,20221018,000000,7.77,8.038,7.77,7.99,196349,0
+RRGB.US,D,20221019,000000,7.96,8.18,7.8,7.97,104127,0
+RRGB.US,D,20221020,000000,7.92,8.2,7.91,8.11,132285,0
+RRGB.US,D,20221021,000000,8.06,8.36,7.96,8.06,297108,0
+RRGB.US,D,20221024,000000,8.09,8.17,7.95,8.06,91463,0
+RRGB.US,D,20221025,000000,8.07,8.35,7.95,8.27,323573,0
+RRGB.US,D,20221026,000000,8.32,8.65,8.19,8.21,153675,0
+RRGB.US,D,20221027,000000,8.32,8.47,8.17,8.17,108888,0
+RRGB.US,D,20221028,000000,8.2,8.44,8.13,8.2,188898,0
+RRGB.US,D,20221031,000000,8.16,8.39,8.08,8.22,167909,0
+RRGB.US,D,20221101,000000,8.44,8.65,7.88,7.9,140250,0
+RRGB.US,D,20221102,000000,7.95,8.01,7.66,7.71,196134,0
+RRGB.US,D,20221103,000000,7.9,7.9,6.54,6.71,590936,0
+RRGB.US,D,20221104,000000,6.76,6.8999,6.66,6.84,254063,0
+RRGB.US,D,20221107,000000,6.87,7.215,6.73,6.95,220613,0
+RRGB.US,D,20221108,000000,6.97,7.15,6.75,7.1,219339,0
+RRGB.US,D,20221109,000000,6.98,7.03,6.8,6.88,213744,0
+RRGB.US,D,20221110,000000,7.43,7.94,7.3839,7.55,570113,0
+RRGB.US,D,20221111,000000,7.75,8.08,7.67,7.78,390390,0
+RRGB.US,D,20221114,000000,7.73,7.87,7.58,7.58,240143,0
+RRGB.US,D,20221115,000000,7.97,8.25,7.56,7.65,381721,0
+RRGB.US,D,20221116,000000,7.54,8.08,7.52,7.87,247986,0
+RRGB.US,D,20221117,000000,7.58,8.19,7.555,8.16,287229,0
+RRGB.US,D,20221118,000000,8.17,8.68,8.17,8.53,284431,0
+RRGB.US,D,20221121,000000,8.6,9.45,8.43,8.43,281752,0
+RRGB.US,D,20221122,000000,8.43,8.44,8.08,8.34,156165,0
+RRGB.US,D,20221123,000000,8.38,8.41,8.18,8.3,91328,0
+RRGB.US,D,20221125,000000,8.2,8.285,8.09,8.16,63288,0
+RRGB.US,D,20221128,000000,8.07,8.15,7.905,7.95,163808,0
+RRGB.US,D,20221129,000000,7.96,8.08,7.835,8.08,126561,0
+RRGB.US,D,20221130,000000,8.1,8.3957,7.91,8.29,280715,0
+RRGB.US,D,20221201,000000,8.36,8.5,8.02,8.24,163379,0
+RRGB.US,D,20221202,000000,8.18,8.27,7.9125,8.24,171330,0
+RRGB.US,D,20221205,000000,8.17,8.17,7.67,7.69,140368,0
+RRGB.US,D,20221206,000000,7.66,7.68,7.23,7.26,162675,0
+RRGB.US,D,20221207,000000,7.34,7.34,7.01,7.18,289221,0
+RRGB.US,D,20221208,000000,7.17,7.4121,7.1,7.32,105920,0
+RRGB.US,D,20221209,000000,7.27,7.4,7.21,7.29,67937,0
+RRGB.US,D,20221212,000000,7.26,7.47,7.05,7.45,109807,0
+RRGB.US,D,20221213,000000,7.8,7.8,7.395,7.52,176467,0
+RRGB.US,D,20221214,000000,7.53,7.87,7.49,7.5,227340,0
+RRGB.US,D,20221215,000000,7.36,7.36,7.17,7.27,157132,0
+RRGB.US,D,20221216,000000,7.23,7.47,7.135,7.42,196764,0
+RRGB.US,D,20221219,000000,7.37,7.37,6.65,6.8,201253,0
+RRGB.US,D,20221220,000000,6.75,6.89,6.605,6.63,121231,0
+RRGB.US,D,20221221,000000,6.5,6.55,5.63,6.1,748090,0
+RRGB.US,D,20221222,000000,6.02,6.065,5.58,5.87,615648,0
+RRGB.US,D,20221223,000000,5.84,5.84,5.5601,5.7,355596,0
+RRGB.US,D,20221227,000000,5.66,5.79,5.4,5.5,478882,0
+RRGB.US,D,20221228,000000,5.47,5.6,5.35,5.39,248254,0
+RRGB.US,D,20221229,000000,5.49,5.605,5.44,5.6,208710,0
+RRGB.US,D,20221230,000000,5.58,5.67,5.46,5.58,162699,0
+RRGB.US,D,20230103,000000,5.68,5.8536,5.615,5.81,228949,0
+RRGB.US,D,20230104,000000,5.83,6.29,5.6857,6.27,230154,0
+RRGB.US,D,20230105,000000,6.18,6.235,5.97,6.17,183815,0
+RRGB.US,D,20230106,000000,6.25,6.51,6.24,6.36,121057,0
+RRGB.US,D,20230109,000000,6.51,7.46,6.49,7.29,481991,0
+RRGB.US,D,20230110,000000,7.24,8.08,7.24,8.02,548722,0
+RRGB.US,D,20230111,000000,8.08,8.43,8.03,8.25,429652,0
+RRGB.US,D,20230112,000000,8.3,8.66,8.2,8.585,264980,0
+RRGB.US,D,20230113,000000,8.46,9.0251,8.46,8.87,380422,0
+RRGB.US,D,20230117,000000,8.9,8.96,8.59,8.8,270957,0
+RRGB.US,D,20230118,000000,8.88,8.951,8.18,8.18,305434,0
+RRGB.US,D,20230119,000000,8.04,8.26,7.87,8.005,206437,0
+RRGB.US,D,20230120,000000,8.13,8.63,8.0699,8.56,352890,0
+RRGB.US,D,20230123,000000,8.55,9.57,8.54,8.85,689083,0
+RRGB.US,D,20230124,000000,8.73,8.83,8.48,8.51,176375,0
+RRGB.US,D,20230125,000000,8.35,8.66,8.285,8.64,131572,0
+RRGB.US,D,20230126,000000,8.77,8.9284,8.54,8.73,98597,0
+RRGB.US,D,20230127,000000,8.73,9.18,8.64,8.97,238087,0
+RRGB.US,D,20230130,000000,8.8,9.03,8.675,8.71,125027,0
+RRGB.US,D,20230131,000000,8.78,9,8.69,8.94,197883,0
+RRGB.US,D,20230201,000000,8.97,9.2,8.62,8.92,311377,0
+RRGB.US,D,20230202,000000,9.18,9.27,8.8209,9.02,332981,0
+RRGB.US,D,20230203,000000,8.88,10.069,8.88,9.77,534065,0
+RRGB.US,D,20230206,000000,9.7,10.03,9.7,9.91,175681,0
+RRGB.US,D,20230207,000000,9.86,9.98,9.47,9.97,270144,0
+RRGB.US,D,20230208,000000,9.85,10.01,9.68,9.77,121644,0
+RRGB.US,D,20230209,000000,9.87,9.87,9.47,9.58,206881,0
+RRGB.US,D,20230210,000000,9.48,9.68,9.28,9.6,224001,0
+RRGB.US,D,20230213,000000,9.62,10.03,9.5608,9.91,277773,0
+RRGB.US,D,20230214,000000,9.82,10.44,9.724,10.38,310876,0
+RRGB.US,D,20230215,000000,10.33,10.46,10.1001,10.35,131027,0
+RRGB.US,D,20230216,000000,10.17,10.4232,10.1,10.19,237015,0
+RRGB.US,D,20230217,000000,10.1,10.16,9.3,9.58,308447,0
+RRGB.US,D,20230221,000000,9.47,9.66,9.25,9.4,134692,0
+RRGB.US,D,20230222,000000,9.45,9.5,9.1348,9.39,178477,0
+RRGB.US,D,20230223,000000,9.5,9.6604,9.31,9.35,132757,0
+RRGB.US,D,20230224,000000,9.14,9.34,8.595,8.61,167411,0
+RRGB.US,D,20230227,000000,8.7,8.81,8.47,8.48,110482,0
+RRGB.US,D,20230228,000000,8.48,8.72,8.415,8.51,130992,0
+RRGB.US,D,20230301,000000,9.74,11.49,9.24,10.82,3163750,0
+RRGB.US,D,20230302,000000,10.76,11.26,10.655,11.19,778367,0
+RRGB.US,D,20230303,000000,11.27,11.7,11.04,11.5,471513,0
+RRGB.US,D,20230306,000000,11.5,11.85,11.31,11.5,535152,0
+RRGB.US,D,20230307,000000,11.47,11.88,11.47,11.7,341206,0
+RRGB.US,D,20230308,000000,12,12.71,11.752,12.34,901381,0
+RRGB.US,D,20230309,000000,12.25,12.25,11.65,11.67,504703,0
+RRGB.US,D,20230310,000000,11.58,12.1173,11.2199,11.31,441701,0
+RRGB.US,D,20230313,000000,10.94,11.06,10.45,10.91,508912,0
+RRGB.US,D,20230314,000000,11.28,11.35,10.85,10.99,486721,0
+RRGB.US,D,20230315,000000,10.95,11.55,10.8,11.45,612659,0
+RRGB.US,D,20230316,000000,11.27,12.145,11.16,12.02,472002,0
+RRGB.US,D,20230317,000000,11.84,12.1976,11.69,12.17,1116627,0
+RRGB.US,D,20230320,000000,12.17,12.57,11.85,12.49,511621,0
+RRGB.US,D,20230321,000000,12.69,13.1967,12.61,13.15,495327,0
+RRGB.US,D,20230322,000000,13.67,13.92,13.31,13.58,651512,0
+RRGB.US,D,20230323,000000,13.5,13.8697,13.36,13.77,442831,0
+RRGB.US,D,20230324,000000,13.62,14.13,13.32,14.12,541779,0
+RRGB.US,D,20230327,000000,14.28,14.67,14,14.02,545519,0
+RRGB.US,D,20230328,000000,14.05,14.1,13.3,13.58,319950,0
+RRGB.US,D,20230329,000000,13.74,14.11,13.7,14,297504,0
+RRGB.US,D,20230330,000000,14.13,14.34,13.815,14.23,204519,0
+RRGB.US,D,20230331,000000,14.3,14.69,14.12,14.32,303403,0
+RRGB.US,D,20230403,000000,14.41,14.91,14.2,14.76,427801,0
+RRGB.US,D,20230404,000000,14.76,14.78,13.97,14.515,285710,0
+RRGB.US,D,20230405,000000,14.41,14.61,14.23,14.32,207820,0
+RRGB.US,D,20230406,000000,14.29,14.53,14.19,14.41,147250,0
+RRGB.US,D,20230410,000000,14.33,15.13,14.14,14.94,270658,0
+RRGB.US,D,20230411,000000,15.01,15.87,14.99,15.63,333441,0
+RRGB.US,D,20230412,000000,15.82,15.89,14.88,14.91,265754,0
+RRGB.US,D,20230413,000000,14.97,15.34,14.83,14.84,206300,0
+RRGB.US,D,20230414,000000,14.81,15.43,14.81,15.24,249680,0
+RRGB.US,D,20230417,000000,15.24,15.41,14.53,14.62,312082,0
+RRGB.US,D,20230418,000000,14.76,14.76,13.96,14.06,460508,0
+RRGB.US,D,20230419,000000,13.87,14.27,13.69,13.94,331917,0
+RRGB.US,D,20230420,000000,13.82,14.4399,13.66,13.96,155779,0
+RRGB.US,D,20230421,000000,13.93,14.4,13.925,14.05,196829,0
+RRGB.US,D,20230424,000000,14.065,14.0985,13.14,13.19,252512,0
+RRGB.US,D,20230425,000000,13.1,13.39,12.64,12.81,317184,0
+RRGB.US,D,20230426,000000,12.9,13.15,12.69,12.71,266883,0
+RRGB.US,D,20230427,000000,12.86,13.01,12.435,12.8,374851,0
+RRGB.US,D,20230428,000000,12.83,13.36,12.72,13.07,224667,0
+RRGB.US,D,20230501,000000,13.01,13.335,12.965,13.02,141441,0
+RRGB.US,D,20230502,000000,12.98,13.08,12.54,12.91,228413,0
+RRGB.US,D,20230503,000000,13.05,13.22,12.76,12.8,258150,0
+RRGB.US,D,20230504,000000,12.73,13.27,12.51,12.93,261234,0
+RRGB.US,D,20230505,000000,13.13,13.33,12.55,12.83,193406,0
+RRGB.US,D,20230508,000000,12.88,12.88,12.23,12.45,319138,0
+RRGB.US,D,20230509,000000,12.39,12.86,12.2101,12.7,243781,0
+RRGB.US,D,20230510,000000,12.9,13.05,12.41,12.74,168025,0
+RRGB.US,D,20230511,000000,12.74,12.94,12.56,12.82,155097,0
+RRGB.US,D,20230512,000000,12.84,12.84,12.36,12.45,123571,0
+RRGB.US,D,20230515,000000,12.54,12.64,12.3,12.605,134181,0
+RRGB.US,D,20230516,000000,12.51,12.93,12.38,12.93,102785,0
+RRGB.US,D,20230517,000000,13,13.88,12.9301,13.35,292687,0
+RRGB.US,D,20230518,000000,13.35,13.97,13.14,13.86,194852,0
+RRGB.US,D,20230519,000000,13.99,14.36,13.75,13.86,232729,0
+RRGB.US,D,20230522,000000,13.95,14.64,13.93,14.08,440303,0
+RRGB.US,D,20230523,000000,14.01,14.65,13.62,13.96,339454,0
+RRGB.US,D,20230524,000000,13.92,14.6,13.86,14.45,679490,0
+RRGB.US,D,20230525,000000,16.42,16.5,14.57,14.64,1475892,0
+RRGB.US,D,20230526,000000,14.72,14.7699,13.28,13.62,645254,0
+RRGB.US,D,20230530,000000,13.68,13.82,12.6,12.6,670961,0
+RRGB.US,D,20230531,000000,12.62,13.105,12.145,12.67,420999,0
+RRGB.US,D,20230601,000000,12.64,13.02,12.39,12.54,538987,0
+RRGB.US,D,20230602,000000,12.71,13.03,12.54,12.83,353247,0
+RRGB.US,D,20230605,000000,13,13,12.23,12.35,507974,0
+RRGB.US,D,20230606,000000,12.2,12.7299,12.19,12.56,531013,0
+RRGB.US,D,20230607,000000,13.1,13.79,12.91,13.3,1166917,0
+RRGB.US,D,20230608,000000,13.16,13.295,12.7,12.96,435900,0
+RRGB.US,D,20230609,000000,12.94,12.96,12.18,12.34,907221,0
+RRGB.US,D,20230612,000000,12.4,12.67,12.21,12.37,320899,0
+RRGB.US,D,20230613,000000,12.46,12.87,12.46,12.54,445627,0
+RRGB.US,D,20230614,000000,12.6,12.77,12.07,12.32,445891,0
+RRGB.US,D,20230615,000000,12.3,12.91,12.24,12.89,456703,0
+RRGB.US,D,20230616,000000,13.03,13.14,12.54,12.54,463318,0
+RRGB.US,D,20230620,000000,12.54,12.98,12.2585,12.8,310930,0
+RRGB.US,D,20230621,000000,12.62,13.59,12.62,13.42,487399,0
+RRGB.US,D,20230622,000000,13.14,13.78,12.96,13.23,464983,0
+RRGB.US,D,20230623,000000,13.19,13.32,12.69,12.84,2383022,0
+RRGB.US,D,20230626,000000,12.8,13.23,12.42,13.22,391751,0
+RRGB.US,D,20230627,000000,13.33,14.15,13.17,14.09,353769,0
+RRGB.US,D,20230628,000000,14.09,14.3913,13.67,13.73,234135,0
+RRGB.US,D,20230629,000000,13.78,14.39,13.78,14.13,176508,0
+RRGB.US,D,20230630,000000,14.26,14.285,13.77,13.83,169280,0
+RRGB.US,D,20230703,000000,13.85,14.35,13.8,14.21,131399,0
+RRGB.US,D,20230705,000000,14.21,14.3,13.34,13.43,310871,0
+RRGB.US,D,20230706,000000,13.38,13.38,12.625,13.36,396538,0
+RRGB.US,D,20230707,000000,13.39,14.29,13.39,13.89,375162,0
+RRGB.US,D,20230710,000000,14.03,14.72,13.9,14.72,293045,0
+RRGB.US,D,20230711,000000,14.82,15.06,14.73,14.92,348434,0
+RRGB.US,D,20230712,000000,15.11,15.26,14.83,14.98,260446,0
+RRGB.US,D,20230713,000000,15.07,15.27,14.73,14.77,265888,0
+RRGB.US,D,20230714,000000,14.7,15.03,14.6,15.01,190810,0
+RRGB.US,D,20230717,000000,14.91,15.2183,14.66,14.67,209224,0
+RRGB.US,D,20230718,000000,14.65,15.1,14.5901,15.07,188081,0
+RRGB.US,D,20230719,000000,15.1,15.635,15.055,15.6,213028,0
+RRGB.US,D,20230720,000000,15.6,15.619,15.38,15.53,140779,0
+RRGB.US,D,20230721,000000,15.7,15.7594,14.78,15,239753,0
+RRGB.US,D,20230724,000000,14.99,15.1,14.16,14.21,215525,0
+RRGB.US,D,20230725,000000,14.2,14.46,13.93,14.29,164355,0
+RRGB.US,D,20230726,000000,14.24,14.5683,14.19,14.34,91049,0
+RRGB.US,D,20230727,000000,14.35,14.48,14.03,14.2,109526,0
+RRGB.US,D,20230728,000000,14.27,14.57,14.052,14.12,84645,0
+RRGB.US,D,20230731,000000,14.17,14.63,14.13,14.55,161108,0
+RRGB.US,D,20230801,000000,14.45,14.5699,13.84,14.21,249750,0
+RRGB.US,D,20230802,000000,14.03,14.03,13.5,13.87,142850,0
+RRGB.US,D,20230803,000000,13.75,14.2,13.34,13.37,210470,0
+RRGB.US,D,20230804,000000,13.37,13.63,13.23,13.31,188243,0
+RRGB.US,D,20230807,000000,13.29,14.01,13.2,13.94,297720,0
+RRGB.US,D,20230808,000000,13.89,14.24,13.63,14.21,278838,0
+RRGB.US,D,20230809,000000,14.21,14.21,13.58,13.84,265682,0
+RRGB.US,D,20230810,000000,13.89,13.94,13.065,13.18,276977,0
+RRGB.US,D,20230811,000000,13.12,13.35,12.72,12.76,390212,0
+RRGB.US,D,20230814,000000,12.78,12.78,12.2,12.58,521387,0
+RRGB.US,D,20230815,000000,12.58,12.605,11.7694,11.78,371953,0
+RRGB.US,D,20230816,000000,11.91,11.925,11.4,11.42,421802,0
+RRGB.US,D,20230817,000000,11.5,11.55,10.83,10.91,818429,0
+RRGB.US,D,20230818,000000,10.03,10.91,10.01,10.8,1208484,0
+RRGB.US,D,20230821,000000,10.87,11.28,10.36,10.4,729085,0
+RRGB.US,D,20230822,000000,10.4,10.61,10.03,10.375,635173,0
+RRGB.US,D,20230823,000000,10.37,10.76,10.23,10.45,420034,0
+RRGB.US,D,20230824,000000,10.36,10.58,10.1875,10.42,493953,0
+RRGB.US,D,20230825,000000,10.77,11.15,10.44,10.58,526263,0
+RRGB.US,D,20230828,000000,10.64,10.88,10.26,10.3,334499,0
+RRGB.US,D,20230829,000000,10.29,10.51,10.22,10.32,225784,0
+RRGB.US,D,20230830,000000,10.25,10.5,10.1601,10.32,272189,0
+RRGB.US,D,20230831,000000,10.39,10.44,10.3,10.37,441488,0
+RRGB.US,D,20230901,000000,10.55,11.0924,10.34,10.42,432940,0
+RRGB.US,D,20230905,000000,10.38,10.38,9.98,10.22,402246,0
+RRGB.US,D,20230906,000000,10.22,10.43,10,10.2,381934,0
+RRGB.US,D,20230907,000000,10.13,10.1799,9.84,10.05,322999,0
+RRGB.US,D,20230908,000000,10.41,10.5112,10.045,10.47,340310,0
+RRGB.US,D,20230911,000000,10.47,10.635,10.14,10.57,293895,0
+RRGB.US,D,20230912,000000,10.58,10.58,10.2,10.31,246382,0
+RRGB.US,D,20230913,000000,10.28,10.45,10.17,10.37,276122,0
+RRGB.US,D,20230914,000000,10.43,10.44,10.08,10.2,188805,0
+RRGB.US,D,20230915,000000,10.17,10.215,9.83,9.94,436047,0
+RRGB.US,D,20230918,000000,9.92,9.92,8.89,8.9,504638,0
+RRGB.US,D,20230919,000000,8.86,8.95,8.31,8.42,427108,0
+RRGB.US,D,20230920,000000,8.41,9.03,8.39,8.82,410551,0
+RRGB.US,D,20230921,000000,8.83,8.88,8.5,8.56,270661,0
+RRGB.US,D,20230922,000000,8.51,8.7,8.24,8.25,243981,0
+RRGB.US,D,20230925,000000,8.22,8.32,8.04,8.21,242004,0
+RRGB.US,D,20230926,000000,8.17,8.28,7.93,8.01,363245,0
+RRGB.US,D,20230927,000000,8.11,8.1597,7.855,8.02,299308,0
+RRGB.US,D,20230928,000000,7.98,8.32,7.9275,8.19,235243,0
+RRGB.US,D,20230929,000000,8.45,8.54,8.01,8.04,188331,0
+RRGB.US,D,20231002,000000,8.04,8.13,7.85,7.96,252968,0
+RRGB.US,D,20231003,000000,7.78,7.79,7.22,7.52,512330,0
+RRGB.US,D,20231004,000000,7.49,7.96,7.23,7.82,374979,0
+RRGB.US,D,20231005,000000,7.77,8.0549,7.7,7.9,273344,0
+RRGB.US,D,20231006,000000,8.05,8.1,7.52,7.75,580885,0
+RRGB.US,D,20231009,000000,7.61,7.62,7.19,7.4,236570,0
+RRGB.US,D,20231010,000000,7.4,7.85,7.4,7.625,196432,0
+RRGB.US,D,20231011,000000,7.61,7.77,7.27,7.3,154787,0
+RRGB.US,D,20231012,000000,7.32,7.33,6.945,7.135,302810,0
+RRGB.US,D,20231013,000000,7.16,7.245,6.97,7.05,259524,0
+RRGB.US,D,20231016,000000,7.14,7.41,7.02,7.38,178718,0
+RRGB.US,D,20231017,000000,7.34,8.29,7.295,8.22,286424,0
+RRGB.US,D,20231018,000000,8.09,8.3915,8.01,8.08,166508,0
+RRGB.US,D,20231019,000000,8.07,8.29,8,8.07,126259,0
+RRGB.US,D,20231020,000000,8.06,8.22,7.73,7.76,346707,0
+RRGB.US,D,20231023,000000,7.64,8.15,7.58,7.73,247496,0
+RRGB.US,D,20231024,000000,7.75,8.0137,7.71,7.94,170138,0
+RRGB.US,D,20231025,000000,7.93,7.94,7.56,7.57,207272,0
+RRGB.US,D,20231026,000000,7.64,7.8035,7.2,7.38,195387,0
+RRGB.US,D,20231027,000000,7.39,7.94,7.39,7.88,460784,0
+RRGB.US,D,20231030,000000,7.92,8.14,7.84,8.07,216607,0
+RRGB.US,D,20231031,000000,8.12,8.39,7.93,8.09,501759,0
+RRGB.US,D,20231101,000000,8.09,8.09,7.73,7.99,490335,0
+RRGB.US,D,20231102,000000,8.31,9.52,8.085,9.29,516056,0
+RRGB.US,D,20231103,000000,9.4,9.94,9.33,9.59,261277,0
+RRGB.US,D,20231106,000000,9.63,9.69,9.22,9.335,157502,0
+RRGB.US,D,20231107,000000,9.27,9.48,8.95,9.09,118579,0
+RRGB.US,D,20231108,000000,9.11,9.13,8.88,8.9,126351,0
+RRGB.US,D,20231109,000000,8.93,9.1,8.635,8.77,162036,0
+RRGB.US,D,20231110,000000,8.79,9.03,8.75,8.9,160368,0
+RRGB.US,D,20231113,000000,8.78,8.81,8.51,8.52,173699,0
+RRGB.US,D,20231114,000000,8.87,9.37,8.825,9.37,222587,0
+RRGB.US,D,20231115,000000,9.45,10,9.45,9.86,222969,0
+RRGB.US,D,20231116,000000,9.75,9.89,9.5,9.57,193328,0
+RRGB.US,D,20231117,000000,9.72,9.8061,9.41,9.53,127629,0
+RRGB.US,D,20231120,000000,9.57,9.63,9.35,9.39,92124,0
+RRGB.US,D,20231121,000000,9.25,9.28,9.06,9.15,112072,0
+RRGB.US,D,20231122,000000,9.28,9.69,9.2,9.47,106760,0
+RRGB.US,D,20231124,000000,9.41,9.54,9.35,9.5,65428,0
+RRGB.US,D,20231127,000000,9.5,9.5,9.23,9.3,92889,0
+RRGB.US,D,20231128,000000,9.3,9.3,9.07,9.19,70251,0
+RRGB.US,D,20231129,000000,9.3,9.5753,9.06,9.07,155694,0
+RRGB.US,D,20231130,000000,9.09,9.1312,8.8,8.86,101072,0
+RRGB.US,D,20231201,000000,8.74,9.37,8.7,9.32,130649,0
+RRGB.US,D,20231204,000000,9.38,10.0495,9.37,9.89,203401,0
+RRGB.US,D,20231205,000000,9.87,10.1237,9.63,9.73,102490,0
+RRGB.US,D,20231206,000000,9.88,10.27,9.88,9.995,111532,0
+RRGB.US,D,20231207,000000,10.08,10.24,9.9,10.18,107921,0
+RRGB.US,D,20231208,000000,10.2,10.83,10.2,10.77,147081,0
+RRGB.US,D,20231211,000000,10.79,11,10.74,10.96,166657,0
+RRGB.US,D,20231212,000000,10.98,11.1529,10.83,10.85,90005,0
+RRGB.US,D,20231213,000000,10.85,11.52,10.69,11.47,243488,0
+RRGB.US,D,20231214,000000,11.75,12,11.32,11.61,236729,0
+RRGB.US,D,20231215,000000,11.71,11.84,11.38,11.41,255412,0
+RRGB.US,D,20231218,000000,11.47,11.73,11.34,11.49,95746,0
+RRGB.US,D,20231219,000000,11.66,11.905,11.66,11.81,91852,0
+RRGB.US,D,20231220,000000,11.88,12.28,11.53,11.56,137305,0
+RRGB.US,D,20231221,000000,11.83,12.119,11.73,12.1,71428,0
+RRGB.US,D,20231222,000000,12.12,12.342,12,12.17,92406,0
+RRGB.US,D,20231226,000000,12.16,12.56,12.13,12.54,79671,0
+RRGB.US,D,20231227,000000,12.54,12.8,12.22,12.35,215839,0
+RRGB.US,D,20231228,000000,12.22,12.78,12.06,12.63,123437,0
+RRGB.US,D,20231229,000000,12.65,12.72,12.47,12.47,105815,0
+RRGB.US,D,20240102,000000,12.25,12.29,11.641,11.83,160238,0
+RRGB.US,D,20240103,000000,11.6,11.755,11.05,11.12,149609,0
+RRGB.US,D,20240104,000000,11.15,11.22,10.995,11.07,95023,0
+RRGB.US,D,20240105,000000,11.03,11.66,11.03,11.36,186326,0
+RRGB.US,D,20240108,000000,11.29,11.74,11.15,11.68,101599,0
+RRGB.US,D,20240109,000000,11.42,11.42,11.04,11.08,125542,0
+RRGB.US,D,20240110,000000,11.08,11.2,10.84,11.15,138074,0
+RRGB.US,D,20240111,000000,11.06,11.12,10.77,11.1,143262,0
+RRGB.US,D,20240112,000000,11.21,11.62,11.16,11.17,118605,0
+RRGB.US,D,20240116,000000,11.03,11.06,10.55,10.74,94506,0
+RRGB.US,D,20240117,000000,10.54,11.06,10.54,10.84,129678,0
+RRGB.US,D,20240118,000000,11.01,11.01,10.43,10.68,118107,0
+RRGB.US,D,20240119,000000,10.78,10.85,10.5509,10.79,97872,0
+RRGB.US,D,20240122,000000,10.88,11.2497,10.82,10.96,119788,0
+RRGB.US,D,20240123,000000,11.15,11.15,10.62,10.77,93009,0
+RRGB.US,D,20240124,000000,10.95,10.95,9.85,10.11,290871,0
+RRGB.US,D,20240125,000000,10.28,10.465,10.12,10.4,100131,0
+RRGB.US,D,20240126,000000,10.39,10.57,10.36,10.41,58958,0
+RRGB.US,D,20240129,000000,10.39,10.64,10.2,10.61,127549,0
+RRGB.US,D,20240130,000000,10.58,10.58,10.1802,10.3,76697,0
+RRGB.US,D,20240131,000000,10.22,10.57,10.18,10.18,96099,0
+RRGB.US,D,20240201,000000,10.27,10.66,10.27,10.56,161971,0
+RRGB.US,D,20240202,000000,10.37,10.63,10.24,10.51,70311,0
+RRGB.US,D,20240205,000000,10.34,10.39,10.08,10.21,101208,0
+RRGB.US,D,20240206,000000,10.2,10.49,10.0476,10.32,86818,0
+RRGB.US,D,20240207,000000,10.38,10.38,9.97,10.13,135192,0
+RRGB.US,D,20240208,000000,10.19,10.31,10.0944,10.17,89484,0
+RRGB.US,D,20240209,000000,10.16,10.51,10.13,10.39,140309,0
+RRGB.US,D,20240212,000000,10.43,11.03,10.43,10.89,115577,0
+RRGB.US,D,20240213,000000,10.37,10.4485,10.09,10.22,164078,0
+RRGB.US,D,20240214,000000,10.39,10.39,10.07,10.21,116910,0
+RRGB.US,D,20240215,000000,10.36,10.6081,10.36,10.55,134924,0
+RRGB.US,D,20240216,000000,10.43,10.51,9.725,9.84,216974,0
+RRGB.US,D,20240220,000000,9.66,9.7699,8.99,9.18,688179,0
+RRGB.US,D,20240221,000000,9.05,9.12,8.425,8.65,670998,0
+RRGB.US,D,20240222,000000,8.8,9.12,8.8,9.09,376185,0
+RRGB.US,D,20240223,000000,9.13,9.33,8.99,9.06,235900,0
+RRGB.US,D,20240226,000000,9.08,9.34,8.91,8.96,218767,0
+RRGB.US,D,20240227,000000,9.02,9.08,8.72,8.8,151211,0
+RRGB.US,D,20240228,000000,8.81,8.93,8.5,8.6,420434,0
+RRGB.US,D,20240229,000000,7.44,8.19,7.33,7.48,1052445,0
+RRGB.US,D,20240301,000000,7.54,7.83,7.16,7.58,569764,0
+RRGB.US,D,20240304,000000,7.66,7.96,7.36,7.4,529681,0
+RRGB.US,D,20240305,000000,7.36,7.62,7.14,7.32,425037,0
+RRGB.US,D,20240306,000000,7.4,7.58,7.21,7.33,357919,0
+RRGB.US,D,20240307,000000,7.38,7.42,7.1,7.12,326539,0
+RRGB.US,D,20240308,000000,7.15,7.34,7.105,7.18,355893,0
+RRGB.US,D,20240311,000000,7.2,7.2,6.98,7.09,506849,0
+RRGB.US,D,20240312,000000,7.08,7.08,6.73,6.74,582459,0
+RRGB.US,D,20240313,000000,6.69,6.8,6.6,6.79,329413,0
+RRGB.US,D,20240314,000000,6.83,6.83,6.37,6.4,532262,0
+RRGB.US,D,20240315,000000,6.37,6.54,6.3,6.44,539827,0
+RRGB.US,D,20240318,000000,6.52,6.52,6.18,6.23,501804,0
+RRGB.US,D,20240319,000000,6.2,6.3671,6.115,6.32,365532,0
+RRGB.US,D,20240320,000000,6.28,6.7352,6.28,6.69,280281,0
+RRGB.US,D,20240321,000000,6.79,6.92,6.53,6.63,390052,0
+RRGB.US,D,20240322,000000,6.71,6.8499,6.42,6.46,527014,0
+RRGB.US,D,20240325,000000,6.46,6.64,6.45,6.61,318304,0
+RRGB.US,D,20240326,000000,6.74,7.31,6.71,7.06,1004418,0
+RRGB.US,D,20240327,000000,7.08,7.66,7.04,7.55,704296,0
+RRGB.US,D,20240328,000000,7.57,7.78,7.48,7.66,409506,0
+RRGB.US,D,20240401,000000,7.67,7.75,7.316,7.41,327971,0
+RRGB.US,D,20240402,000000,7.23,7.23,6.96,7.19,447524,0
+RRGB.US,D,20240403,000000,7.2,7.32,7.03,7.05,292637,0
+RRGB.US,D,20240404,000000,7.14,7.29,6.5133,6.58,507257,0
+RRGB.US,D,20240405,000000,6.56,6.67,6.16,6.34,1099861,0
+RRGB.US,D,20240408,000000,6.39,6.86,6.35,6.84,346602,0
+RRGB.US,D,20240409,000000,6.83,6.86,6.46,6.52,303788,0
+RRGB.US,D,20240410,000000,6.29,6.39,6.18,6.3,352727,0
+RRGB.US,D,20240411,000000,6.39,6.56,6.28,6.45,377503,0
+RRGB.US,D,20240412,000000,6.35,6.35,5.81,6,1067777,0
+RRGB.US,D,20240415,000000,5.97,6.165,5.67,5.77,596326,0
+RRGB.US,D,20240416,000000,5.74,6.0199,5.56,5.98,267281,0
+RRGB.US,D,20240417,000000,6.03,6.11,5.9,5.95,277341,0
+RRGB.US,D,20240418,000000,5.95,6.11,5.86,6,240189,0
+RRGB.US,D,20240419,000000,5.94,6.42,5.94,6.42,253842,0
+RRGB.US,D,20240422,000000,6.43,6.67,6.365,6.64,333216,0
+RRGB.US,D,20240423,000000,6.62,6.79,6.5301,6.6,324805,0
+RRGB.US,D,20240424,000000,6.59,6.67,6.44,6.5,235512,0
+RRGB.US,D,20240425,000000,6.54,7.1057,6.48,6.9,630279,0
+RRGB.US,D,20240426,000000,6.94,7.2,6.85,7.01,317654,0
+RRGB.US,D,20240429,000000,7.01,7.63,7.01,7.6,656954,0
+RRGB.US,D,20240430,000000,7.51,7.65,7.27,7.55,481264,0
+RRGB.US,D,20240501,000000,7.55,7.88,7.45,7.54,298201,0
+RRGB.US,D,20240502,000000,7.65,7.71,7.3811,7.52,169800,0
+RRGB.US,D,20240503,000000,7.73,7.86,7.27,7.32,138476,0
+RRGB.US,D,20240506,000000,7.37,7.75,7.3674,7.68,158211,0
+RRGB.US,D,20240507,000000,7.68,7.79,7.57,7.66,181411,0
+RRGB.US,D,20240508,000000,7.56,7.79,7.5,7.78,159989,0
+RRGB.US,D,20240509,000000,7.79,7.98,7.6993,7.82,197856,0
+RRGB.US,D,20240510,000000,7.82,7.94,7.48,7.6,234376,0
+RRGB.US,D,20240513,000000,7.72,7.92,7.6987,7.78,171572,0
+RRGB.US,D,20240514,000000,7.83,8.28,7.64,7.68,343098,0
+RRGB.US,D,20240515,000000,7.8,7.81,7.18,7.24,366731,0
+RRGB.US,D,20240516,000000,7.23,7.23,7.045,7.08,333558,0
+RRGB.US,D,20240517,000000,7.06,7.06,6.68,6.76,394292,0
+RRGB.US,D,20240520,000000,6.77,7.085,6.71,7.01,198667,0
+RRGB.US,D,20240521,000000,6.99,7.12,6.93,7.07,125053,0
+RRGB.US,D,20240522,000000,7.03,7.25,6.77,6.85,169491,0
+RRGB.US,D,20240523,000000,6.86,6.86,6.61,6.76,160829,0
+RRGB.US,D,20240524,000000,6.81,6.97,6.75,6.79,111063,0
+RRGB.US,D,20240528,000000,6.83,6.95,6.78,6.84,263760,0
+RRGB.US,D,20240529,000000,6.69,6.8,6.47,6.73,844102,0
+RRGB.US,D,20240530,000000,8,8.6,7.34,7.73,2172276,0
+RRGB.US,D,20240531,000000,7.87,8.4,7.84,8.1,1018781,0
+RRGB.US,D,20240603,000000,8.11,8.5,8.11,8.3,476757,0
+RRGB.US,D,20240604,000000,8.23,8.37,8.15,8.22,253825,0
+RRGB.US,D,20240605,000000,8.31,8.765,8.2,8.75,566685,0
+RRGB.US,D,20240606,000000,8.75,9.2,8.7,8.89,404071,0
+RRGB.US,D,20240607,000000,8.66,8.83,8.4,8.44,274199,0
+RRGB.US,D,20240610,000000,8.52,8.52,8.09,8.2,300404,0
+RRGB.US,D,20240611,000000,8.05,8.145,7.94,8.045,159487,0
+RRGB.US,D,20240612,000000,8.33,8.48,8.04,8.18,197084,0
+RRGB.US,D,20240613,000000,8.14,8.18,7.9,7.96,187747,0
+RRGB.US,D,20240614,000000,7.83,7.91,7.56,7.76,199768,0
+RRGB.US,D,20240617,000000,7.68,7.78,7.2,7.77,349330,0
+RRGB.US,D,20240618,000000,7.69,7.89,7.47,7.55,254645,0
+RRGB.US,D,20240620,000000,7.55,7.85,7.47,7.6,370176,0
+RRGB.US,D,20240621,000000,7.62,7.76,7.25,7.49,618325,0
+RRGB.US,D,20240624,000000,7.47,7.81,7.47,7.66,316448,0
+RRGB.US,D,20240625,000000,7.64,7.93,7.43,7.89,380434,0
+RRGB.US,D,20240626,000000,7.84,8.16,7.78,7.78,414116,0
+RRGB.US,D,20240627,000000,7.84,8.18,7.64,7.79,476014,0
+RRGB.US,D,20240628,000000,7.88,7.9536,7.35,7.57,2493305,0
+RRGB.US,D,20240701,000000,7.55,7.66,6.82,6.88,786874,0
+RRGB.US,D,20240702,000000,6.9,6.9,6.45,6.62,532979,0
+RRGB.US,D,20240703,000000,6.71,6.75,6.45,6.57,220806,0
+RRGB.US,D,20240705,000000,6.59,6.65,6.5,6.6,213387,0
+RRGB.US,D,20240708,000000,6.61,6.84,6.52,6.54,251739,0
+RRGB.US,D,20240709,000000,6.51,6.67,6.04,6.1,675889,0
+RRGB.US,D,20240710,000000,6.17,6.205,5.81,5.91,765098,0
+RRGB.US,D,20240711,000000,6.07,6.21,5.95,6.05,507043,0
+RRGB.US,D,20240712,000000,6.09,6.18,5.96,6.165,384813,0
+RRGB.US,D,20240715,000000,6.21,6.26,5.87,5.92,443377,0
+RRGB.US,D,20240716,000000,6.02,6.36,5.96,6.36,544394,0
+RRGB.US,D,20240717,000000,6.21,6.33,6.1,6.17,274075,0
+RRGB.US,D,20240718,000000,6.14,6.2,5.9,5.92,420942,0
+RRGB.US,D,20240719,000000,5.9,6.02,5.84,6,314212,0
+RRGB.US,D,20240722,000000,6,6.06,5.65,6.01,506059,0
+RRGB.US,D,20240723,000000,6,6.42,5.95,6.08,498081,0
+RRGB.US,D,20240724,000000,5.99,6.06,5.46,5.66,959522,0
+RRGB.US,D,20240725,000000,5.66,5.85,5.6,5.75,419727,0
+RRGB.US,D,20240726,000000,5.88,5.99,5.71,5.765,360776,0
+RRGB.US,D,20240729,000000,5.77,5.825,5.67,5.8,228370,0
+RRGB.US,D,20240730,000000,5.84,6.02,5.7623,5.83,225001,0
+RRGB.US,D,20240731,000000,5.89,5.9161,5.59,5.61,522123,0
+RRGB.US,D,20240801,000000,5.65,5.7021,5.37,5.6,645178,0
+RRGB.US,D,20240802,000000,5.45,5.7,5.29,5.68,568528,0
+RRGB.US,D,20240805,000000,5.31,5.48,5.1901,5.43,423885,0
+RRGB.US,D,20240806,000000,5.43,5.895,5.31,5.83,454358,0
+RRGB.US,D,20240807,000000,5.86,5.8995,5.57,5.57,253479,0
+RRGB.US,D,20240808,000000,5.6,5.73,5.37,5.43,330745,0
+RRGB.US,D,20240809,000000,5.44,5.44,4.88,4.95,678497,0
+RRGB.US,D,20240812,000000,4.91,4.9191,4.5001,4.72,588401,0
+RRGB.US,D,20240813,000000,4.78,4.9138,4.68,4.74,289969,0
+RRGB.US,D,20240814,000000,4.74,4.85,4.55,4.7,613891,0
+RRGB.US,D,20240815,000000,4.73,5.12,4.73,4.93,421474,0
+RRGB.US,D,20240816,000000,4.9,5.0297,4.77,4.84,262639,0
+RRGB.US,D,20240819,000000,4.85,5,4.79,5,642599,0
+RRGB.US,D,20240820,000000,5,5,4.8,4.86,366403,0
+RRGB.US,D,20240821,000000,4.88,5.095,4.84,5.05,576144,0
+RRGB.US,D,20240822,000000,5.08,5.08,4.65,4.73,1625693,0
+RRGB.US,D,20240823,000000,4.08,4.5368,3.92,4.34,2284588,0
+RRGB.US,D,20240826,000000,4.31,4.56,4,4.01,1091260,0
+RRGB.US,D,20240827,000000,3.97,3.99,3.85,3.87,923146,0
+RRGB.US,D,20240828,000000,3.89,3.89,3.39,3.39,1477628,0
+RRGB.US,D,20240829,000000,3.45,3.73,3.42,3.6,865525,0
+RRGB.US,D,20240830,000000,3.65,3.66,3.4808,3.5,546736,0
+RRGB.US,D,20240903,000000,3.48,3.68,3.285,3.34,816088,0
+RRGB.US,D,20240904,000000,3.34,3.52,3.3,3.34,444896,0
+RRGB.US,D,20240905,000000,3.38,3.48,3.235,3.27,469447,0
+RRGB.US,D,20240906,000000,3.32,3.39,3.1,3.14,695459,0
+RRGB.US,D,20240909,000000,3.12,3.16,2.97,3.04,650831,0
+RRGB.US,D,20240910,000000,3.03,3.23,3,3.15,927090,0
+RRGB.US,D,20240911,000000,3.18,3.18,3,3.09,448224,0
+RRGB.US,D,20240912,000000,3.15,3.235,3.055,3.08,441008,0
+RRGB.US,D,20240913,000000,3.16,3.42,3.12,3.26,707288,0
+RRGB.US,D,20240916,000000,3.29,3.44,3.23,3.24,487903,0
+RRGB.US,D,20240917,000000,3.3,3.84,3.3,3.76,896768,0
+RRGB.US,D,20240918,000000,3.76,3.9,3.61,3.71,584564,0
+RRGB.US,D,20240919,000000,3.86,3.9599,3.77,3.94,544088,0
+RRGB.US,D,20240920,000000,3.99,4.09,3.845,3.96,920173,0
+RRGB.US,D,20240923,000000,3.97,4.4699,3.95,4.38,913751,0
+RRGB.US,D,20240924,000000,4.42,4.78,4.42,4.64,769599,0
+RRGB.US,D,20240925,000000,4.64,4.6783,4.27,4.34,618159,0
+RRGB.US,D,20240926,000000,4.45,4.665,4.3,4.56,480497,0
+RRGB.US,D,20240927,000000,4.58,4.6983,4.39,4.39,206260,0
+RRGB.US,D,20240930,000000,4.38,4.53,4.38,4.41,221161,0
+RRGB.US,D,20241001,000000,4.4,4.558,4.31,4.37,272608,0
+RRGB.US,D,20241002,000000,4.31,4.605,4.2019,4.545,243647,0
+RRGB.US,D,20241003,000000,4.54,4.68,4.39,4.55,271463,0
+RRGB.US,D,20241004,000000,4.65,4.925,4.62,4.8,429324,0
+RRGB.US,D,20241007,000000,4.87,4.87,4.51,4.79,476126,0
+RRGB.US,D,20241008,000000,4.55,4.81,4.55,4.73,247821,0
+RRGB.US,D,20241009,000000,4.73,4.8,4.5,4.77,340308,0
+RRGB.US,D,20241010,000000,4.89,5.8278,4.8433,5.5,2267813,0
+RRGB.US,D,20241011,000000,5.42,5.48,4.93,5.4,662051,0
+RRGB.US,D,20241014,000000,5.4,5.6,5.3,5.58,484852,0
+RRGB.US,D,20241015,000000,5.58,5.8,5.5,5.76,271868,0
+RRGB.US,D,20241016,000000,5.81,5.95,5.7521,5.82,440316,0
+RRGB.US,D,20241017,000000,5.88,6.15,5.8354,6.07,438478,0
+RRGB.US,D,20241018,000000,6.26,6.68,6.25,6.435,826260,0
+RRGB.US,D,20241021,000000,6.41,6.66,6.3005,6.52,370235,0
+RRGB.US,D,20241022,000000,6.54,6.54,5.82,6.04,527644,0
+RRGB.US,D,20241023,000000,6.06,6.29,5.93,5.985,241640,0
+RRGB.US,D,20241024,000000,5.99,6.09,5.822,5.89,176197,0
+RRGB.US,D,20241025,000000,5.94,6.0699,5.81,5.85,133737,0
+RRGB.US,D,20241028,000000,5.93,6.2,5.93,6.075,205424,0
+RRGB.US,D,20241029,000000,6.06,6.2399,5.95,5.97,137563,0
+RRGB.US,D,20241030,000000,5.93,6.06,5.69,6.04,214335,0
+RRGB.US,D,20241031,000000,6.03,6.03,5.6101,5.71,216952,0
+RRGB.US,D,20241101,000000,5.71,6.06,5.66,5.93,292328,0
+RRGB.US,D,20241104,000000,5.92,5.95,5.68,5.88,256626,0
+RRGB.US,D,20241105,000000,5.87,6.13,5.7502,6.08,275839,0
+RRGB.US,D,20241106,000000,6.25,6.39,5.9733,6.12,633750,0
+RRGB.US,D,20241107,000000,5.55,6.1,4.84,5.2,1178297,0
+RRGB.US,D,20241108,000000,5.33,5.83,5.25,5.3,446458,0
+RRGB.US,D,20241111,000000,5.31,5.33,4.91,5.03,555140,0
+RRGB.US,D,20241112,000000,5.01,5.24,4.94,5.15,331258,0
+RRGB.US,D,20241113,000000,5.16,5.21,4.97,5.15,350303,0
+RRGB.US,D,20241114,000000,5.18,5.44,5.1,5.13,248757,0
+RRGB.US,D,20241115,000000,5.11,5.27,5.11,5.22,194389,0
+RRGB.US,D,20241118,000000,5.23,5.48,5.14,5.275,583962,0
+RRGB.US,D,20241119,000000,5.24,5.29,5.08,5.24,219403,0
+RRGB.US,D,20241120,000000,5.2,5.21,4.95,4.97,229875,0
+RRGB.US,D,20241121,000000,5,5.0993,4.8403,4.92,237907,0
+RRGB.US,D,20241122,000000,4.96,5.24,4.96,5.195,314997,0
+RRGB.US,D,20241125,000000,5.23,5.6432,5.23,5.475,352754,0
+RRGB.US,D,20241126,000000,5.47,5.47,5.16,5.18,156477,0
+RRGB.US,D,20241127,000000,5.18,5.58,5.18,5.385,171661,0
+RRGB.US,D,20241129,000000,5.45,5.57,5.37,5.39,81534,0
+RRGB.US,D,20241202,000000,5.4,5.5,5.21,5.26,154409,0
+RRGB.US,D,20241203,000000,5.66,6.44,5.47,5.52,1070067,0
+RRGB.US,D,20241204,000000,5.5,6.03,5.5,5.93,287766,0
+RRGB.US,D,20241205,000000,6.19,6.3,5.75,5.8,418444,0
+RRGB.US,D,20241206,000000,5.91,5.93,5.57,5.59,251910,0
+RRGB.US,D,20241209,000000,5.61,5.78,5.52,5.59,318546,0
+RRGB.US,D,20241210,000000,5.61,5.61,5.36,5.41,240431,0
+RRGB.US,D,20241211,000000,5.41,5.5157,5.26,5.38,184450,0
+RRGB.US,D,20241212,000000,5.37,5.37,5.0983,5.1,170994,0
+RRGB.US,D,20241213,000000,5.06,5.168,5,5.1,139530,0
+RRGB.US,D,20241216,000000,5.06,5.35,5.06,5.295,187382,0
+RRGB.US,D,20241217,000000,5.24,5.335,5.1262,5.18,184970,0
+RRGB.US,D,20241218,000000,5.17,5.1732,4.815,4.82,575462,0
+RRGB.US,D,20241219,000000,4.89,5.13,4.89,5.01,277418,0
+RRGB.US,D,20241220,000000,4.99,5.31,4.99,5.31,292893,0
+RRGB.US,D,20241223,000000,5.29,5.55,5.24,5.51,291435,0
+RRGB.US,D,20241224,000000,5.5,5.55,5.25,5.27,158575,0
+RRGB.US,D,20241226,000000,5.21,5.41,5.175,5.29,133160,0
+RRGB.US,D,20241227,000000,5.29,5.395,5.11,5.39,147731,0
+RRGB.US,D,20241230,000000,5.3,5.51,5.14,5.44,258270,0
+RRGB.US,D,20241231,000000,5.49,5.5993,5.37,5.49,197784,0
+RRGB.US,D,20250102,000000,5.5,5.7842,5.5,5.67,326078,0
+RRGB.US,D,20250103,000000,5.72,6.03,5.62,5.905,297537,0
+RRGB.US,D,20250106,000000,5.92,6.04,5.7617,5.91,185042,0
+RRGB.US,D,20250107,000000,5.86,5.86,5.43,5.56,228434,0
+RRGB.US,D,20250108,000000,5.5,5.51,5.23,5.32,162052,0
+RRGB.US,D,20250110,000000,5.28,5.39,5.1804,5.36,113147,0
+RRGB.US,D,20250113,000000,6.04,6.27,5.3,5.47,1191257,0
+RRGB.US,D,20250114,000000,5.55,5.78,5.4901,5.75,164569,0
+RRGB.US,D,20250115,000000,5.95,5.99,5.4,5.49,186732,0
+RRGB.US,D,20250116,000000,5.52,5.7,5.31,5.54,167649,0
+RRGB.US,D,20250117,000000,5.55,5.67,5.4261,5.56,187411,0
+RRGB.US,D,20250121,000000,5.58,5.74,5.54,5.72,203634,0
+RRGB.US,D,20250122,000000,5.74,5.99,5.6346,5.91,152473,0
+RRGB.US,D,20250123,000000,5.83,5.99,5.76,5.9,176552,0
+RRGB.US,D,20250124,000000,5.93,6.39,5.875,6.32,1179573,0
+RRGB.US,D,20250127,000000,6.24,6.4899,6.115,6.47,247400,0
+RRGB.US,D,20250128,000000,6.46,6.525,6.15,6.28,160119,0
+RRGB.US,D,20250129,000000,6.27,6.35,6.07,6.2,207343,0
+RRGB.US,D,20250130,000000,6.28,6.5,6.2,6.38,204470,0
+RRGB.US,D,20250131,000000,6.34,6.45,5.91,6.01,225527,0
+RRGB.US,D,20250203,000000,5.81,6.04,5.73,5.95,320042,0
+RRGB.US,D,20250204,000000,5.99,5.99,5.7,5.94,218167,0
+RRGB.US,D,20250205,000000,5.93,5.96,5.72,5.84,149280,0
+RRGB.US,D,20250206,000000,5.88,5.99,5.82,5.82,79180,0
+RRGB.US,D,20250207,000000,5.8,5.8653,5.42,5.42,256509,0
+RRGB.US,D,20250210,000000,5.45,5.54,5.01,5.05,461602,0
+RRGB.US,D,20250211,000000,5.01,5.19,5.01,5.13,230187,0
+RRGB.US,D,20250212,000000,5.01,5.1582,5.01,5.09,234067,0
+RRGB.US,D,20250213,000000,5.13,5.175,4.91,5.17,378346,0
+RRGB.US,D,20250214,000000,5.17,5.187,4.905,5,363527,0
+RRGB.US,D,20250218,000000,4.91,5.14,4.9,5.01,316637,0
+RRGB.US,D,20250219,000000,5,5.06,4.7313,4.78,367509,0
+RRGB.US,D,20250220,000000,4.76,4.9,4.6749,4.83,254564,0
+RRGB.US,D,20250221,000000,4.86,5.03,4.78,4.89,230661,0
+RRGB.US,D,20250224,000000,4.93,4.93,4.63,4.7,271897,0
+RRGB.US,D,20250225,000000,4.72,4.72,4.43,4.57,491909,0
+RRGB.US,D,20250226,000000,4.59,4.62,4.47,4.52,556456,0
+RRGB.US,D,20250227,000000,5.39,6.24,5.25,6.08,3921954,0
+RRGB.US,D,20250228,000000,5.94,6.4,5.57,5.63,892988,0
+RRGB.US,D,20250303,000000,5.68,5.7,4.8,4.87,639454,0
+RRGB.US,D,20250304,000000,4.81,4.97,4.6,4.84,468032,0
+RRGB.US,D,20250305,000000,4.86,4.93,4.612,4.83,286069,0
+RRGB.US,D,20250306,000000,4.79,4.81,4.59,4.62,302719,0
+RRGB.US,D,20250307,000000,4.61,4.7,4.44,4.52,346598,0
+RRGB.US,D,20250310,000000,4.5,4.59,4.4119,4.57,282412,0
+RRGB.US,D,20250311,000000,4.57,4.6,4.43,4.52,204143,0
+RRGB.US,D,20250312,000000,4.56,4.67,4.5195,4.57,113526,0
+RRGB.US,D,20250313,000000,4.55,4.55,4.31,4.49,326888,0
+RRGB.US,D,20250314,000000,4.49,4.52,4.4,4.52,267736,0
+RRGB.US,D,20250317,000000,4.49,4.53,4.34,4.45,235198,0
+RRGB.US,D,20250318,000000,4.41,4.465,4.2,4.26,296069,0
+RRGB.US,D,20250319,000000,4.26,4.3489,4.22,4.27,165410,0
+RRGB.US,D,20250320,000000,4.24,4.39,4.24,4.33,134922,0
+RRGB.US,D,20250321,000000,4.24,4.24,4.03,4.12,354495,0
+RRGB.US,D,20250324,000000,4.15,4.24,4.1,4.23,228637,0
+RRGB.US,D,20250325,000000,4.21,4.26,4.11,4.115,158716,0
+RRGB.US,D,20250326,000000,4.11,4.1399,3.84,3.97,349092,0
+RRGB.US,D,20250327,000000,3.99,4,3.82,3.88,195472,0
+RRGB.US,D,20250328,000000,3.84,3.85,3.58,3.65,273583,0
+RRGB.US,D,20250331,000000,3.63,3.645,3.49,3.56,212334,0
+RRGB.US,D,20250401,000000,3.56,3.72,3.42,3.53,249337,0
+RRGB.US,D,20250402,000000,3.47,3.54,3.43,3.53,112252,0
+RRGB.US,D,20250403,000000,3.47,3.4893,3.22,3.35,314302,0
+RRGB.US,D,20250404,000000,3.27,3.37,3.13,3.27,178543,0
+RRGB.US,D,20250407,000000,3.2,3.35,3.05,3.26,155263,0
+RRGB.US,D,20250408,000000,3.4,3.4,3,3.04,304649,0
+RRGB.US,D,20250409,000000,3,3.05,2.62,2.94,728395,0
+RRGB.US,D,20250410,000000,3.03,3.08,2.86,3.06,239118,0
+RRGB.US,D,20250411,000000,3.08,3.08,2.93,3.06,167784,0
+RRGB.US,D,20250414,000000,3.1,3.15,2.86,2.89,274828,0
+RRGB.US,D,20250415,000000,2.86,2.98,2.67,2.71,362217,0
+RRGB.US,D,20250416,000000,2.71,2.8,2.6038,2.67,322900,0
+RRGB.US,D,20250417,000000,2.71,2.76,2.64,2.72,307212,0
+RRGB.US,D,20250421,000000,2.7,2.7205,2.51,2.62,406404,0
+RRGB.US,D,20250422,000000,2.65,2.75,2.595,2.72,350680,0
+RRGB.US,D,20250423,000000,2.82,2.85,2.64,2.68,583212,0
+RRGB.US,D,20250424,000000,2.86,2.88,2.545,2.56,588600,0
+RRGB.US,D,20250425,000000,2.59,2.775,2.5,2.74,515587,0
+RRGB.US,D,20250428,000000,2.73,2.815,2.6566,2.81,240308,0
+RRGB.US,D,20250429,000000,2.8,2.89,2.68,2.78,225975,0
+RRGB.US,D,20250430,000000,2.76,2.93,2.7,2.92,369789,0
+RRGB.US,D,20250501,000000,2.91,3.0213,2.8404,2.89,211086,0
+RRGB.US,D,20250502,000000,2.92,2.99,2.87,2.91,204601,0
+RRGB.US,D,20250505,000000,2.88,2.8999,2.76,2.76,119743,0
+RRGB.US,D,20250506,000000,2.74,2.77,2.55,2.63,303553,0
+RRGB.US,D,20250507,000000,2.66,2.77,2.6449,2.72,180201,0
+RRGB.US,D,20250508,000000,2.76,2.87,2.7,2.8,104620,0
+RRGB.US,D,20250509,000000,2.79,2.88,2.7003,2.78,136946,0
+RRGB.US,D,20250512,000000,2.9,3.08,2.87,3.07,333863,0
+RRGB.US,D,20250513,000000,3.07,3.1,2.99,3.01,144841,0
+RRGB.US,D,20250514,000000,3.05,3.12,2.93,3.05,237260,0
+RRGB.US,D,20250515,000000,3.02,3.2332,3.01,3.19,119828,0
+RRGB.US,D,20250516,000000,3.21,3.31,3.195,3.28,136152,0
+RRGB.US,D,20250519,000000,3.24,3.25,3.01,3.08,151970,0
+RRGB.US,D,20250520,000000,3.1,3.18,3.06,3.09,71910,0
+RRGB.US,D,20250521,000000,3.06,3.16,2.881,2.89,120586,0
+RRGB.US,D,20250522,000000,2.91,3.07,2.88,3.06,110727,0
+RRGB.US,D,20250523,000000,3,3.17,2.9601,3.17,143168,0
+RRGB.US,D,20250527,000000,3.17,3.4098,3.1699,3.34,220112,0
+RRGB.US,D,20250528,000000,3.34,3.345,3.1977,3.34,129235,0
+RRGB.US,D,20250529,000000,3.39,3.395,3.11,3.13,2003278,0
+RRGB.US,D,20250530,000000,4.37,5.71,4.21,5.1,32523495,0
+RRGB.US,D,20250602,000000,5.12,6.25,4.85,5.88,4631865,0
+RRGB.US,D,20250603,000000,5.95,6.58,5.77,6.02,1711843,0
+RRGB.US,D,20250604,000000,6.14,6.95,5.95,6.5,1428905,0
+RRGB.US,D,20250605,000000,6.43,6.57,5.64,6.07,859411,0
+RRGB.US,D,20250606,000000,6.22,7.05,6.08,6.62,1370686,0
+RRGB.US,D,20250609,000000,6.7,6.77,6.2902,6.4,510412,0
+RRGB.US,D,20250610,000000,6.41,6.425,5.81,6.02,882870,0
+RRGB.US,D,20250611,000000,6.02,6.11,5.72,5.82,452337,0
+RRGB.US,D,20250612,000000,5.66,5.83,5.25,5.38,736196,0
+RRGB.US,D,20250613,000000,5.24,5.4296,4.8125,4.85,745689,0
+RRGB.US,D,20250616,000000,4.88,5.35,4.875,5.28,482613,0
+RRGB.US,D,20250617,000000,5.2,5.59,5.2,5.21,300270,0
+RRGB.US,D,20250618,000000,5.16,5.235,4.98,5.09,235155,0
+RRGB.US,D,20250620,000000,5.12,5.22,4.98,5,321608,0
+RRGB.US,D,20250623,000000,4.96,5.05,4.69,5,321637,0
+RRGB.US,D,20250624,000000,5.17,5.69,5.17,5.45,528655,0
+RRGB.US,D,20250625,000000,5.68,5.69,5.18,5.65,401371,0
+RRGB.US,D,20250626,000000,5.63,5.76,5.45,5.57,349927,0
+RRGB.US,D,20250627,000000,5.57,5.65,5.41,5.5,196869,0
+RRGB.US,D,20250630,000000,5.5,6.09,5.49,5.79,313687,0
+RRGB.US,D,20250701,000000,5.76,6.4799,5.76,6.45,521755,0
+RRGB.US,D,20250702,000000,6.45,6.89,6.2918,6.89,535109,0
+RRGB.US,D,20250703,000000,6.81,6.8599,6.64,6.68,223798,0
+RRGB.US,D,20250707,000000,6.6,6.65,6.22,6.37,286853,0
+RRGB.US,D,20250708,000000,6.43,6.63,6.31,6.37,255142,0
+RRGB.US,D,20250709,000000,6.47,6.5799,6.27,6.29,305236,0
+RRGB.US,D,20250710,000000,6.25,6.47,5.8801,6.01,285460,0
+RRGB.US,D,20250711,000000,5.95,6.1155,5.92,5.96,232328,0
+RRGB.US,D,20250714,000000,5.94,5.96,5.62,5.63,277964,0
+RRGB.US,D,20250715,000000,5.87,6.36,5.79,5.82,447953,0
+RRGB.US,D,20250716,000000,5.89,6.32,5.88,6.29,277512,0
+RRGB.US,D,20250717,000000,6.29,6.435,6.08,6.37,209630,0
+RRGB.US,D,20250718,000000,6.38,6.54,6.16,6.21,181255,0
+RRGB.US,D,20250721,000000,6.31,6.38,6.22,6.32,104063,0
+RRGB.US,D,20250722,000000,6.32,6.98,6.21,6.92,427504,0
+RRGB.US,D,20250723,000000,7.006,7.8854,6.9841,7.44,708045,0
+RRGB.US,D,20250724,000000,7.36,7.4,6.7701,6.97,445967,0
+RRGB.US,D,20250725,000000,7,7,6.77,6.79,130569,0
+RRGB.US,D,20250728,000000,6.81,6.9335,6.25,6.55,401069,0
+RRGB.US,D,20250729,000000,6.57,6.57,6.01,6.03,252276,0
+RRGB.US,D,20250730,000000,6.02,6.21,5.8201,6.03,247724,0
+RRGB.US,D,20250731,000000,6.02,6.05,5.8,5.81,123546,0
+RRGB.US,D,20250801,000000,5.69,5.7145,5.5,5.54,203984,0
+RRGB.US,D,20250804,000000,5.54,5.675,5.4514,5.64,179480,0
+RRGB.US,D,20250805,000000,5.66,5.8,5.51,5.76,175370,0
+RRGB.US,D,20250806,000000,5.74,5.8326,5.4,5.53,177862,0
+RRGB.US,D,20250807,000000,5.6,5.69,5.48,5.68,124758,0
+RRGB.US,D,20250808,000000,5.72,5.765,5.58,5.68,129464,0
+RRGB.US,D,20250811,000000,5.7,6.18,5.6815,5.89,313800,0
+RRGB.US,D,20250812,000000,6.06,6.29,5.94,6.16,340784,0
+RRGB.US,D,20250813,000000,6.25,6.305,5.93,6,877706,0
+RRGB.US,D,20250814,000000,6.15,6.56,5.7,6.08,1166227,0
+RRGB.US,D,20250815,000000,6.03,6.785,6,6.72,501043,0
+RRGB.US,D,20250818,000000,6.72,6.75,6.57,6.67,174980,0
+RRGB.US,D,20250819,000000,6.71,6.98,6.54,6.66,343846,0
+RRGB.US,D,20250820,000000,6.66,6.7706,6.12,6.45,242185,0
+RRGB.US,D,20250821,000000,6.31,6.41,6.05,6.15,246560,0
+RRGB.US,D,20250822,000000,6.21,6.45,6.14,6.21,340573,0
+RRGB.US,D,20250825,000000,6.21,6.32,6.06,6.29,205974,0
+RRGB.US,D,20250826,000000,6.5,7.44,6.49,6.66,1056111,0
+RRGB.US,D,20250827,000000,6.62,6.675,6.44,6.48,263885,0
+RRGB.US,D,20250828,000000,6.52,6.67,6.42,6.5,201128,0
+RRGB.US,D,20250829,000000,6.53,6.7188,6.46,6.48,114139,0
+RRGB.US,D,20250902,000000,6.37,6.65,6.29,6.61,215046,0
+RRGB.US,D,20250903,000000,6.57,6.62,6.28,6.32,235905,0
+RRGB.US,D,20250904,000000,6.25,6.3999,6.155,6.22,211404,0
+RRGB.US,D,20250905,000000,6.19,6.39,6.17,6.17,137165,0
+RRGB.US,D,20250908,000000,6.14,6.25,5.98,6.15,202220,0
+RRGB.US,D,20250909,000000,6.16,6.185,6.1,6.15,170537,0
+RRGB.US,D,20250910,000000,6.19,6.22,6.11,6.17,104458,0
+RRGB.US,D,20250911,000000,6.18,6.82,6.18,6.8,330861,0
+RRGB.US,D,20250912,000000,6.78,6.85,6.6,6.74,223840,0
+RRGB.US,D,20250915,000000,6.81,7.01,6.75,6.76,225369,0
+RRGB.US,D,20250916,000000,6.76,6.88,6.6,6.81,225237,0
+RRGB.US,D,20250917,000000,6.69,7.01,6.69,6.8,241633,0
+RRGB.US,D,20250918,000000,6.87,6.94,6.6,6.6,316803,0
+RRGB.US,D,20250919,000000,6.6,6.66,6.5,6.54,375713,0
+RRGB.US,D,20250922,000000,6.52,7.02,6.3856,6.89,302276,0
+RRGB.US,D,20250923,000000,6.9,7.11,6.865,7.06,280989,0
+RRGB.US,D,20250924,000000,7.1,7.2,6.945,6.95,225840,0
+RRGB.US,D,20250925,000000,6.92,7.006,6.557,6.74,189295,0
+RRGB.US,D,20250926,000000,6.75,7.05,6.7,6.98,160761,0
+RRGB.US,D,20250929,000000,7.01,7.095,6.88,7.03,153476,0
+RRGB.US,D,20250930,000000,7.03,7.088,6.77,6.86,155221,0
+RRGB.US,D,20251001,000000,6.86,7.27,6.8115,7.2,319619,0
+RRGB.US,D,20251002,000000,7.2,7.52,7,7.41,312009,0
+RRGB.US,D,20251003,000000,7.41,7.41,7.03,7.12,249741,0
+RRGB.US,D,20251006,000000,7.24,7.24,6.8,6.84,229733,0
+RRGB.US,D,20251007,000000,6.87,7.0495,6.72,6.95,223518,0
+RRGB.US,D,20251008,000000,6.99,7.05,6.76,6.79,322908,0
+RRGB.US,D,20251009,000000,6.87,6.995,6.7,6.75,180117,0
+RRGB.US,D,20251010,000000,6.8,6.816,6.31,6.32,411235,0
+RRGB.US,D,20251013,000000,6.5,6.83,6.44,6.71,269167,0
+RRGB.US,D,20251014,000000,6.6,6.9199,6.556,6.83,158474,0
+RRGB.US,D,20251015,000000,6.88,6.99,6.7658,6.85,163064,0
+RRGB.US,D,20251016,000000,6.85,6.88,6.6066,6.72,147586,0
+RRGB.US,D,20251017,000000,6.64,6.79,6.51,6.53,112913,0
+RRGB.US,D,20251020,000000,6.54,6.6599,6.4,6.5,179425,0
+RRGB.US,D,20251021,000000,6.48,6.59,6.36,6.5,168042,0
+RRGB.US,D,20251022,000000,6.51,6.57,6.4101,6.55,124169,0
+RRGB.US,D,20251023,000000,6.55,6.61,6.47,6.48,96502,0
+RRGB.US,D,20251024,000000,6.53,6.6063,6.37,6.38,158249,0
+RRGB.US,D,20251027,000000,6.42,6.58,6.08,6.09,259520,0
+RRGB.US,D,20251028,000000,6.07,6.113,5.77,5.78,227997,0
+RRGB.US,D,20251029,000000,5.76,5.76,5.335,5.38,313292,0
+RRGB.US,D,20251030,000000,5.38,5.38,5.09,5.18,376863,0
+RRGB.US,D,20251031,000000,5.21,5.2301,5.02,5.06,228537,0
+RRGB.US,D,20251103,000000,5.06,5.1508,4.71,4.73,448624,0
+RRGB.US,D,20251104,000000,4.75,4.865,4.6,4.71,294983,0
+RRGB.US,D,20251105,000000,4.72,4.82,4.64,4.66,264144,0
+RRGB.US,D,20251106,000000,4.82,5.34,4.76,4.81,498734,0
+RRGB.US,D,20251107,000000,4.71,4.86,4.67,4.69,334104,0
+RRGB.US,D,20251110,000000,4.75,4.88,4.63,4.7,615736,0
+RRGB.US,D,20251111,000000,4.49,4.88,4.23,4.4,828545,0
+RRGB.US,D,20251112,000000,4.4,4.55,4.3,4.38,283258,0
+RRGB.US,D,20251113,000000,4.34,4.4,4.215,4.28,198815,0
+RRGB.US,D,20251114,000000,4.2,4.2794,4.095,4.19,333449,0
+RRGB.US,D,20251117,000000,4.15,4.2,3.99,4.01,201726,0
+RRGB.US,D,20251118,000000,4.01,4.15,3.93,4.08,127945,0
+RRGB.US,D,20251119,000000,4.08,4.12,3.85,3.87,123066,0
+RRGB.US,D,20251120,000000,3.93,4.0582,3.77,3.79,152316,0
+RRGB.US,D,20251121,000000,3.8,4.05,3.8,3.965,146911,0
+RRGB.US,D,20251124,000000,3.97,3.97,3.78,3.88,166401,0
+RRGB.US,D,20251125,000000,3.9,4.27,3.9,4.14,297376,0
+RRGB.US,D,20251126,000000,4.17,4.49,4.17,4.4,387482,0
+RRGB.US,D,20251128,000000,4.43,4.445,4.29,4.38,69944,0
+RRGB.US,D,20251201,000000,4.3,4.3013,4.17,4.22,81512,0
+RRGB.US,D,20251202,000000,4.21,4.22,3.9899,4.02,298667,0
+RRGB.US,D,20251203,000000,4.02,4.17,3.94,4.05,414928,0
+RRGB.US,D,20251204,000000,4.06,4.1,4.012,4.08,90656,0
+RRGB.US,D,20251205,000000,4.1,4.1,3.9544,3.98,148429,0
+RRGB.US,D,20251208,000000,3.97,3.99,3.88,3.91,193661,0
+RRGB.US,D,20251209,000000,3.88,4.05,3.88,3.97,240937,0
+RRGB.US,D,20251210,000000,3.97,4,3.85,3.94,211740,0
+RRGB.US,D,20251211,000000,3.92,4.05,3.92,4.04,205169,0
+RRGB.US,D,20251212,000000,4.03,4.15,3.99,4.02,161300,0
+RRGB.US,D,20251215,000000,4.47,4.58,4.13,4.14,391911,0
+RRGB.US,D,20251216,000000,4.14,4.16,3.985,4.03,173757,0
+RRGB.US,D,20251217,000000,4.05,4.105,3.98,3.99,220222,0
+RRGB.US,D,20251218,000000,4.05,4.13,3.99,4.1,149192,0
+RRGB.US,D,20251219,000000,4.08,4.275,4.03,4.21,147260,0
+RRGB.US,D,20251222,000000,4.21,4.33,4.18,4.32,139581,0
+RRGB.US,D,20251223,000000,4.32,4.3505,4.18,4.22,167001,0
+RRGB.US,D,20251224,000000,4.23,4.3,4.1873,4.26,56713,0
+RRGB.US,D,20251226,000000,4.26,4.31,4.15,4.31,115169,0
+RRGB.US,D,20251229,000000,4.31,4.31,4.065,4.13,215973,0
+RRGB.US,D,20251230,000000,4.14,4.15,4.06,4.1,106893,0
+RRGB.US,D,20251231,000000,4.09,4.1366,4.03,4.05,142756,0
+RRGB.US,D,20260102,000000,4.09,4.15,4.03,4.14,92983,0
+RRGB.US,D,20260105,000000,4.12,4.27,4.06,4.1,130793,0
+RRGB.US,D,20260106,000000,4.11,4.37,4.08,4.15,296816,0
+RRGB.US,D,20260107,000000,4.16,4.16,4.03,4.09,246397,0
+RRGB.US,D,20260108,000000,4.05,4.175,4.02,4.13,121497,0
+RRGB.US,D,20260109,000000,4.14,4.16,4.0092,4.07,129863,0
+RRGB.US,D,20260112,000000,4.12,4.12,3.99,4.1,127175,0
+RRGB.US,D,20260113,000000,4.11,4.12,3.9581,3.99,182232,0
+RRGB.US,D,20260114,000000,4,4.03,3.91,4.02,167914,0
+RRGB.US,D,20260115,000000,4,4.255,3.975,4.23,363978,0
+RRGB.US,D,20260116,000000,4.2,4.32,4.135,4.18,176236,0
+RRGB.US,D,20260120,000000,4.09,4.205,4,4.01,114005,0
+RRGB.US,D,20260121,000000,4.02,4.08,3.95,4.06,155470,0
+RRGB.US,D,20260122,000000,4.08,4.2302,3.98,4.12,146099,0
+RRGB.US,D,20260123,000000,4.12,4.21,4.01,4.11,148641,0
+RRGB.US,D,20260126,000000,4.08,4.08,3.77,3.91,524882,0
+RRGB.US,D,20260127,000000,3.91,3.95,3.85,3.87,108590,0
+RRGB.US,D,20260128,000000,3.88,3.8894,3.7,3.78,361467,0
+RRGB.US,D,20260129,000000,3.8,3.82,3.74,3.8,155297,0
+RRGB.US,D,20260130,000000,3.76,3.8186,3.71,3.73,185409,0
+RRGB.US,D,20260202,000000,3.76,3.8,3.635,3.76,194451,0
+RRGB.US,D,20260203,000000,3.79,3.835,3.59,3.68,175951,0
+RRGB.US,D,20260204,000000,3.7,3.715,3.58,3.7,129995,0
+RRGB.US,D,20260205,000000,3.66,3.7,3.4909,3.53,171389,0
+RRGB.US,D,20260206,000000,3.56,3.7555,3.56,3.72,154699,0
+RRGB.US,D,20260209,000000,3.73,3.86,3.69,3.79,79600,0
+RRGB.US,D,20260210,000000,3.8,3.85,3.7301,3.74,72792,0
+RRGB.US,D,20260211,000000,3.75,3.75,3.5999,3.62,98115,0
+RRGB.US,D,20260212,000000,3.65,3.68,3.27,3.29,320084,0
+RRGB.US,D,20260213,000000,3.33,3.34,3.2,3.2,169584,0
+RRGB.US,D,20260217,000000,3.25,3.41,3.21,3.32,237340,0
+RRGB.US,D,20260218,000000,3.34,3.65,3.3,3.6,169521,0
diff --git a/daily/us/nasdaq stocks/2/rusha.us.txt b/daily/us/nasdaq stocks/2/rusha.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53a873264a146f7abed3d4d9276df43c6885f904
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rusha.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RUSHA.US,D,20050225,000000,4.28247,4.34354,4.2166,4.28247,138963.94080279,0
+RUSHA.US,D,20050228,000000,4.34774,4.37315,4.27386,4.35202,589564.20354765,0
+RUSHA.US,D,20050301,000000,4.3811,4.46628,4.34354,4.46628,668003.6453952,0
+RUSHA.US,D,20050302,000000,4.51693,4.52929,4.46214,4.51285,121797.83418584,0
+RUSHA.US,D,20050303,000000,4.55741,4.55741,4.40514,4.48746,140594.39669301,0
+RUSHA.US,D,20050304,000000,4.51693,4.51693,4.41355,4.48746,75627.831832296,0
+RUSHA.US,D,20050307,000000,4.51285,4.51285,4.40514,4.44652,132383.44553372,0
+RUSHA.US,D,20050308,000000,4.4385,4.4385,4.3111,4.42204,120386.6252051,0
+RUSHA.US,D,20050309,000000,4.40514,4.41355,4.3811,4.3883,40829.332917668,0
+RUSHA.US,D,20050310,000000,4.3394,4.3811,4.29038,4.29038,723134.97917567,0
+RUSHA.US,D,20050311,000000,4.28247,4.33091,4.28247,4.32755,87255.637996376,0
+RUSHA.US,D,20050314,000000,4.44652,4.44652,4.26977,4.32372,364843.84129148,0
+RUSHA.US,D,20050315,000000,4.29892,4.34774,4.26556,4.3153,99056.37130033,0
+RUSHA.US,D,20050316,000000,4.28622,4.36467,4.26556,4.34774,136894.9910936,0
+RUSHA.US,D,20050317,000000,4.28247,4.4499,4.28247,4.42204,1285526.4618786,0
+RUSHA.US,D,20050318,000000,4.46214,4.46214,4.39257,4.40514,163281.81984731,0
+RUSHA.US,D,20050321,000000,4.35202,4.41355,4.30683,4.41355,224028.65369668,0
+RUSHA.US,D,20050322,000000,4.35623,4.46214,4.35623,4.41355,284676.67203755,0
+RUSHA.US,D,20050323,000000,4.40514,4.43435,4.24866,4.36467,432649.8080292,0
+RUSHA.US,D,20050324,000000,4.36039,4.3811,4.30683,4.33513,471013.38521137,0
+RUSHA.US,D,20050328,000000,4.4499,4.4499,4.29892,4.3153,469321.16962835,0
+RUSHA.US,D,20050329,000000,4.3394,4.3811,4.32372,4.36467,157280.32169836,0
+RUSHA.US,D,20050330,000000,4.36467,4.36467,4.32372,4.36039,103674.45233031,0
+RUSHA.US,D,20050331,000000,4.3111,4.3394,4.29038,4.29038,67338.137064674,0
+RUSHA.US,D,20050401,000000,4.35202,4.35202,4.28247,4.3394,183029.48162378,0
+RUSHA.US,D,20050404,000000,4.3883,4.3883,4.23687,4.27386,486268.02933582,0
+RUSHA.US,D,20050405,000000,4.31945,4.32372,4.28247,4.29892,140263.98233647,0
+RUSHA.US,D,20050406,000000,4.27386,4.30683,4.2166,4.25703,182306.89321788,0
+RUSHA.US,D,20050407,000000,4.24866,4.26977,4.15074,4.24096,232431.05990368,0
+RUSHA.US,D,20050408,000000,4.24096,4.39666,4.17566,4.20054,275161.04736763,0
+RUSHA.US,D,20050411,000000,4.53636,4.53636,4.17566,4.2166,111068.63155216,0
+RUSHA.US,D,20050412,000000,4.24866,4.29038,4.18823,4.19257,214281.43017872,0
+RUSHA.US,D,20050413,000000,4.29038,4.29038,4.18403,4.18823,136041.16334048,0
+RUSHA.US,D,20050414,000000,4.20857,4.24866,4.10054,4.10054,127924.39571274,0
+RUSHA.US,D,20050415,000000,4.13383,4.17566,4.01486,4.02754,161061.55889072,0
+RUSHA.US,D,20050418,000000,3.98992,4.10054,3.98577,4.07775,109098.49735148,0
+RUSHA.US,D,20050419,000000,4.28622,4.5043,4.24096,4.26977,431842.30004572,0
+RUSHA.US,D,20050420,000000,4.29038,4.36886,4.16304,4.3111,353387.41827497,0
+RUSHA.US,D,20050421,000000,4.29038,4.3883,4.2166,4.27386,417209.88482635,0
+RUSHA.US,D,20050422,000000,4.32755,4.41355,4.20054,4.33091,505053.78389675,0
+RUSHA.US,D,20050425,000000,4.3883,4.3883,4.29892,4.34774,141110.09012799,0
+RUSHA.US,D,20050426,000000,4.3394,4.39666,4.26556,4.36467,154088.88957232,0
+RUSHA.US,D,20050427,000000,4.37315,4.39257,4.03175,4.17566,174725.89092528,0
+RUSHA.US,D,20050428,000000,4.14658,4.24866,4.10903,4.1216,49257.986994113,0
+RUSHA.US,D,20050429,000000,4.15876,4.15876,3.98577,4.02333,155747.13732432,0
+RUSHA.US,D,20050502,000000,4.0736,4.13804,4.04445,4.13383,321607.42434649,0
+RUSHA.US,D,20050503,000000,4.17133,4.17133,3.94115,4.00242,774523.67557179,0
+RUSHA.US,D,20050504,000000,4.02754,4.05287,3.91678,3.962,255271.33829769,0
+RUSHA.US,D,20050505,000000,3.99425,4.01071,3.94115,3.94115,161404.32518584,0
+RUSHA.US,D,20050506,000000,3.95332,3.99425,3.91279,3.96977,318777.2864234,0
+RUSHA.US,D,20050509,000000,3.93343,3.9822,3.93343,3.962,386186.44713481,0
+RUSHA.US,D,20050510,000000,3.962,3.9738,3.94115,3.96556,115544.66528867,0
+RUSHA.US,D,20050511,000000,3.95332,3.96977,3.90441,3.96977,427227.30700037,0
+RUSHA.US,D,20050512,000000,3.96977,4.0486,3.95332,3.96977,480959.78373867,0
+RUSHA.US,D,20050513,000000,3.96977,3.96977,3.79366,3.87975,209901.12396605,0
+RUSHA.US,D,20050516,000000,3.77709,3.84692,3.64173,3.64989,417200.62087242,0
+RUSHA.US,D,20050517,000000,3.67865,3.68272,3.51452,3.64989,1156082.7777227,0
+RUSHA.US,D,20050518,000000,3.68272,3.97806,3.67043,3.86329,734324.2915208,0
+RUSHA.US,D,20050519,000000,3.89218,3.97806,3.89218,3.962,292194.37064502,0
+RUSHA.US,D,20050520,000000,3.98992,3.98992,3.95332,3.95747,155409.00300616,0
+RUSHA.US,D,20050523,000000,3.89218,3.98577,3.89218,3.91279,343431.75579375,0
+RUSHA.US,D,20050524,000000,3.99829,4.01071,3.90858,3.962,402549.67774521,0
+RUSHA.US,D,20050525,000000,3.95332,3.95332,3.80598,3.8758,86843.392046859,0
+RUSHA.US,D,20050526,000000,3.86329,4.01913,3.81401,3.91279,284755.41564588,0
+RUSHA.US,D,20050527,000000,3.92949,3.93733,3.83467,3.88389,435827.34422437,0
+RUSHA.US,D,20050531,000000,3.92522,3.97806,3.90441,3.94115,168775.34452289,0
+RUSHA.US,D,20050601,000000,3.90441,3.94917,3.90441,3.93733,573841.72975015,0
+RUSHA.US,D,20050602,000000,3.93733,3.96977,3.91279,3.92522,282397.7393728,0
+RUSHA.US,D,20050603,000000,3.81401,3.96556,3.81401,3.83467,329185.33865447,0
+RUSHA.US,D,20050606,000000,3.80183,3.85105,3.7813,3.80598,237672.91383104,0
+RUSHA.US,D,20050607,000000,3.77709,3.93733,3.77709,3.78966,564931.35006979,0
+RUSHA.US,D,20050608,000000,3.78966,3.82644,3.71564,3.72386,429371.91233325,0
+RUSHA.US,D,20050609,000000,3.85105,3.8758,3.64173,3.69509,198886.28275313,0
+RUSHA.US,D,20050610,000000,3.69509,3.74017,3.68272,3.69923,315161.2564093,0
+RUSHA.US,D,20050613,000000,3.75261,3.83467,3.67463,3.74853,323151.41666678,0
+RUSHA.US,D,20050614,000000,3.82242,3.82242,3.69923,3.74017,197581.60924247,0
+RUSHA.US,D,20050615,000000,3.74017,3.82644,3.73616,3.76486,228080.08954511,0
+RUSHA.US,D,20050616,000000,3.81012,3.8758,3.76486,3.85105,335088.02129492,0
+RUSHA.US,D,20050617,000000,3.85105,3.9208,3.74017,3.88389,159401.76714643,0
+RUSHA.US,D,20050620,000000,3.79769,3.89632,3.79769,3.85935,338995.86585757,0
+RUSHA.US,D,20050621,000000,3.86329,3.90858,3.80598,3.89632,188353.16714413,0
+RUSHA.US,D,20050622,000000,3.91279,3.91279,3.80598,3.81829,221624.65765397,0
+RUSHA.US,D,20050623,000000,3.7813,3.79366,3.69095,3.75662,580571.9922743,0
+RUSHA.US,D,20050624,000000,3.67043,3.7813,3.54309,3.77314,5899816.9907107,0
+RUSHA.US,D,20050627,000000,3.69923,3.76892,3.60481,3.63772,704515.97578535,0
+RUSHA.US,D,20050628,000000,3.62935,3.73616,3.60889,3.69923,423304.02251452,0
+RUSHA.US,D,20050629,000000,3.72386,3.83046,3.69923,3.77709,119484.93369005,0
+RUSHA.US,D,20050630,000000,3.78545,3.78966,3.62528,3.66633,173345.56179093,0
+RUSHA.US,D,20050701,000000,3.62528,3.7074,3.62528,3.68687,383919.86640865,0
+RUSHA.US,D,20050705,000000,3.69095,3.74017,3.65404,3.73616,776399.62624093,0
+RUSHA.US,D,20050706,000000,3.76083,3.84692,3.71971,3.84692,435223.64322715,0
+RUSHA.US,D,20050707,000000,3.80598,3.89218,3.78545,3.85526,340201.72385972,0
+RUSHA.US,D,20050708,000000,3.84295,3.87975,3.82242,3.87975,743379.80647928,0
+RUSHA.US,D,20050711,000000,3.90022,3.962,3.86329,3.95747,1411720.0422003,0
+RUSHA.US,D,20050712,000000,3.92949,4.06931,3.92949,3.962,333343.309973,0
+RUSHA.US,D,20050713,000000,3.94917,3.99425,3.93733,3.9822,96328.136870382,0
+RUSHA.US,D,20050714,000000,4.02754,4.06122,3.92949,3.92949,631122.30084049,0
+RUSHA.US,D,20050715,000000,3.90022,4.02754,3.85526,3.98992,294516.53509473,0
+RUSHA.US,D,20050718,000000,4.03598,4.13015,3.99829,4.02754,141298.45719106,0
+RUSHA.US,D,20050719,000000,3.98992,4.0929,3.89632,4.08203,301472.22049763,0
+RUSHA.US,D,20050720,000000,4.06931,4.3111,4.05287,4.20857,1688928.4233846,0
+RUSHA.US,D,20050721,000000,4.22496,4.37729,4.17566,4.26556,1021100.7931139,0
+RUSHA.US,D,20050722,000000,4.2335,4.3811,4.1216,4.36467,863273.89813421,0
+RUSHA.US,D,20050725,000000,4.3811,4.51693,4.32372,4.45793,748457.99722069,0
+RUSHA.US,D,20050726,000000,4.44652,4.47055,4.28247,4.30683,707020.33132886,0
+RUSHA.US,D,20050727,000000,4.30683,4.35623,4.25288,4.25703,707481.9850326,0
+RUSHA.US,D,20050728,000000,4.26556,4.33513,4.20054,4.33513,505087.75172779,0
+RUSHA.US,D,20050729,000000,4.3811,4.3811,4.24866,4.35202,647221.50876414,0
+RUSHA.US,D,20050801,000000,4.3811,4.48746,4.27386,4.37315,1162320.5066967,0
+RUSHA.US,D,20050802,000000,4.39666,4.39666,4.32372,4.33091,1163021.4792101,0
+RUSHA.US,D,20050803,000000,4.30683,4.35623,4.27386,4.34354,1002078.807728,0
+RUSHA.US,D,20050804,000000,4.35202,4.35623,4.26123,4.26977,522675.36824818,0
+RUSHA.US,D,20050805,000000,4.32755,4.42626,4.17566,4.29038,248676.94709774,0
+RUSHA.US,D,20050808,000000,4.36039,4.36039,4.13804,4.19257,364985.88858496,0
+RUSHA.US,D,20050809,000000,4.17133,4.33513,4.15488,4.25703,184689.27336809,0
+RUSHA.US,D,20050810,000000,4.3111,4.3394,4.08203,4.25703,711956.4747768,0
+RUSHA.US,D,20050811,000000,4.28247,4.39666,4.20482,4.36467,406916.08802699,0
+RUSHA.US,D,20050812,000000,4.37729,4.3811,4.26556,4.31945,181239.99452455,0
+RUSHA.US,D,20050815,000000,4.27386,4.41355,4.27386,4.36039,333559.46889782,0
+RUSHA.US,D,20050816,000000,4.35202,4.44652,4.3111,4.34774,326727.30288057,0
+RUSHA.US,D,20050817,000000,4.32755,4.44652,4.29465,4.41355,193133.36736773,0
+RUSHA.US,D,20050818,000000,4.46214,4.52929,4.3394,4.46214,542972.69129067,0
+RUSHA.US,D,20050819,000000,4.50857,4.50857,4.39666,4.40514,237427.41905213,0
+RUSHA.US,D,20050822,000000,4.39257,4.53636,4.39257,4.5043,611218.69583967,0
+RUSHA.US,D,20050823,000000,4.51285,4.52929,4.42204,4.42626,282618.5302746,0
+RUSHA.US,D,20050824,000000,4.42626,4.46214,4.385,4.40099,189313.53036734,0
+RUSHA.US,D,20050825,000000,4.42204,4.45793,4.385,4.4385,628400.24237983,0
+RUSHA.US,D,20050826,000000,4.43047,4.4385,4.13015,4.26977,502404.29307513,0
+RUSHA.US,D,20050829,000000,4.22923,4.47055,4.13804,4.40514,345611.87294999,0
+RUSHA.US,D,20050830,000000,4.40514,4.42626,4.11323,4.22496,376121.16119887,0
+RUSHA.US,D,20050831,000000,4.26123,4.37729,4.16719,4.37729,307725.38939478,0
+RUSHA.US,D,20050901,000000,4.39666,4.45371,4.33513,4.43435,317278.06988041,0
+RUSHA.US,D,20050902,000000,4.46214,4.47903,4.41355,4.47055,300683.24042197,0
+RUSHA.US,D,20050906,000000,4.47482,4.51285,4.46214,4.48746,337638.69660803,0
+RUSHA.US,D,20050907,000000,4.46628,4.51285,4.44652,4.5043,295767.16887418,0
+RUSHA.US,D,20050908,000000,4.47055,4.52929,4.45371,4.51693,192219.32391413,0
+RUSHA.US,D,20050909,000000,4.52929,4.60177,4.47482,4.54056,514728.43977567,0
+RUSHA.US,D,20050912,000000,4.56169,4.58157,4.4499,4.54484,323432.42326907,0
+RUSHA.US,D,20050913,000000,4.56169,4.57768,4.47482,4.5043,181857.59145268,0
+RUSHA.US,D,20050914,000000,4.54484,4.54484,4.385,4.41355,241619.3582017,0
+RUSHA.US,D,20050915,000000,4.44652,4.45371,4.29892,4.34354,222728.61216298,0
+RUSHA.US,D,20050916,000000,4.37315,4.40514,4.29465,4.40514,451932.72811729,0
+RUSHA.US,D,20050919,000000,4.42626,4.42626,4.27813,4.27813,201582.09334434,0
+RUSHA.US,D,20050920,000000,4.32372,4.32372,3.9822,4.10903,545768.86138271,0
+RUSHA.US,D,20050921,000000,4.11743,4.11743,3.9453,3.99829,473398.85334622,0
+RUSHA.US,D,20050922,000000,4.01913,4.01913,3.91678,3.97806,161524.75658682,0
+RUSHA.US,D,20050923,000000,3.94917,4.15488,3.8716,4.14231,277262.42091553,0
+RUSHA.US,D,20050926,000000,4.14231,4.16304,3.962,4.08577,383919.86640865,0
+RUSHA.US,D,20050927,000000,4.05287,4.17133,3.99425,4.13804,465780.79523792,0
+RUSHA.US,D,20050928,000000,4.15876,4.15876,4.01071,4.01913,224708.0103176,0
+RUSHA.US,D,20050929,000000,4.05709,4.12586,4.00242,4.12586,183511.20722771,0
+RUSHA.US,D,20050930,000000,4.15876,4.20857,4.02754,4.18403,216818.20956093,0
+RUSHA.US,D,20051003,000000,4.21232,4.21232,4.12586,4.13383,187862.17758627,0
+RUSHA.US,D,20051004,000000,4.17566,4.17566,4.0896,4.11743,348415.76300364,0
+RUSHA.US,D,20051005,000000,4.13804,4.13804,4.00242,4.01071,310155.63330692,0
+RUSHA.US,D,20051006,000000,4.0486,4.08203,4.00242,4.04445,216812.03359166,0
+RUSHA.US,D,20051007,000000,4.09724,4.09724,3.99425,3.99425,166067.18199311,0
+RUSHA.US,D,20051010,000000,4.01486,4.01913,3.90441,3.91279,216589.69869755,0
+RUSHA.US,D,20051011,000000,3.92949,4.13383,3.90441,4.0486,539160.57425188,0
+RUSHA.US,D,20051012,000000,4.06931,4.06931,3.82242,3.90022,277385.94030116,0
+RUSHA.US,D,20051013,000000,3.9208,3.9208,3.81829,3.87975,182325.42112572,0
+RUSHA.US,D,20051014,000000,3.93733,3.93733,3.82242,3.9208,250843.16832312,0
+RUSHA.US,D,20051017,000000,3.93733,3.94115,3.86329,3.89218,244071.21800632,0
+RUSHA.US,D,20051018,000000,3.91678,3.91678,3.83467,3.8716,167906.07684657,0
+RUSHA.US,D,20051019,000000,3.9208,4.0486,3.9208,4.04024,958138.33028495,0
+RUSHA.US,D,20051020,000000,4.06122,4.0655,3.93733,3.99425,774054.30190642,0
+RUSHA.US,D,20051021,000000,3.96977,4.10903,3.96977,4.0929,253731.97795436,0
+RUSHA.US,D,20051024,000000,4.13015,4.15876,4.04445,4.0896,403466.80918347,0
+RUSHA.US,D,20051025,000000,4.10903,4.10903,3.97806,4.01913,218708.05616097,0
+RUSHA.US,D,20051026,000000,4.04024,4.06122,3.95332,4.00242,137393.70061306,0
+RUSHA.US,D,20051027,000000,4.01071,4.01913,3.95332,3.95747,221175.35588879,0
+RUSHA.US,D,20051028,000000,3.9738,4.00669,3.94115,3.9822,177262.6703075,0
+RUSHA.US,D,20051031,000000,4.00242,4.14658,3.99829,4.1216,483987.55267875,0
+RUSHA.US,D,20051101,000000,4.14231,4.25288,4.09724,4.20054,614700.39852193,0
+RUSHA.US,D,20051102,000000,4.22496,4.24096,4.14231,4.24096,323299.63992953,0
+RUSHA.US,D,20051103,000000,4.24096,4.24096,4.17566,4.20054,407172.39075216,0
+RUSHA.US,D,20051104,000000,4.2166,4.2166,4.08203,4.20054,171344.54774385,0
+RUSHA.US,D,20051107,000000,4.22923,4.24096,4.05287,4.05709,466813.7261002,0
+RUSHA.US,D,20051108,000000,4.0655,4.20857,4.01486,4.14231,468388.59826689,0
+RUSHA.US,D,20051109,000000,4.15876,4.18823,4.05287,4.17566,318454.59202848,0
+RUSHA.US,D,20051110,000000,4.20054,4.20054,4.08577,4.18403,264887.32246843,0
+RUSHA.US,D,20051111,000000,4.13804,4.18823,4.11323,4.13383,170134.05776474,0
+RUSHA.US,D,20051114,000000,4.18823,4.18823,4.10903,4.1216,467695.34571509,0
+RUSHA.US,D,20051115,000000,4.14658,4.15074,4.03175,4.03598,257443.73549234,0
+RUSHA.US,D,20051116,000000,4.02754,4.05709,3.96977,3.99425,190760.25117146,0
+RUSHA.US,D,20051117,000000,4.0486,4.0929,3.95332,4.0929,292416.70553913,0
+RUSHA.US,D,20051118,000000,4.12586,4.16719,4.04445,4.15074,544638.65900427,0
+RUSHA.US,D,20051121,000000,4.18403,4.22496,4.12586,4.22496,236908.63763252,0
+RUSHA.US,D,20051122,000000,4.25703,4.25703,4.14231,4.17566,519974.92568,0
+RUSHA.US,D,20051123,000000,4.14231,4.25288,4.0736,4.22923,184962.56000879,0
+RUSHA.US,D,20051125,000000,4.24866,4.26123,4.19257,4.20054,82998.851169347,0
+RUSHA.US,D,20051128,000000,4.24096,4.24096,4.11743,4.20054,348523.84246606,0
+RUSHA.US,D,20051129,000000,4.20054,4.24096,4.14658,4.2335,337220.27468923,0
+RUSHA.US,D,20051130,000000,4.26123,4.26123,4.15488,4.19257,386333.12640524,0
+RUSHA.US,D,20051201,000000,4.2335,4.33091,4.20054,4.26556,657617.20905663,0
+RUSHA.US,D,20051202,000000,4.30261,4.34354,4.15074,4.21232,249989.34056998,0
+RUSHA.US,D,20051205,000000,4.24866,4.24866,4.04024,4.0929,367726.47495347,0
+RUSHA.US,D,20051206,000000,4.13804,4.13804,4.06122,4.07775,199029.87403891,0
+RUSHA.US,D,20051207,000000,4.12586,4.20054,4.06122,4.14658,402524.9738681,0
+RUSHA.US,D,20051208,000000,4.19257,4.20054,4.06122,4.0736,206226.42224379,0
+RUSHA.US,D,20051209,000000,4.11323,4.12586,4.0736,4.10903,131629.97728142,0
+RUSHA.US,D,20051212,000000,4.12586,4.12586,3.9822,4.03598,481175.94266351,0
+RUSHA.US,D,20051213,000000,4.0736,4.0929,4.01071,4.01913,493175.85097677,0
+RUSHA.US,D,20051214,000000,4.00242,4.20857,3.99425,4.16304,202582.60036789,0
+RUSHA.US,D,20051215,000000,4.18823,4.22923,4.08203,4.22496,290394.07559957,0
+RUSHA.US,D,20051216,000000,4.2335,4.24096,4.13804,4.19257,497390.95001116,0
+RUSHA.US,D,20051219,000000,4.24096,4.24096,4.12586,4.18823,360004.9693597,0
+RUSHA.US,D,20051220,000000,4.2335,4.2335,4.07775,4.10474,194635.67189537,0
+RUSHA.US,D,20051221,000000,4.14658,4.14658,4.04024,4.04024,144011.25169781,0
+RUSHA.US,D,20051222,000000,4.08577,4.10054,4.01486,4.05287,119982.09921718,0
+RUSHA.US,D,20051223,000000,4.0929,4.0929,4.00242,4.01913,141015.90659645,0
+RUSHA.US,D,20051227,000000,4.06122,4.06122,3.9822,3.9822,143384.39081577,0
+RUSHA.US,D,20051228,000000,4.0486,4.0486,3.9822,4.01071,186125.18622596,0
+RUSHA.US,D,20051229,000000,4.04024,4.0655,4.02333,4.04445,126786.47337268,0
+RUSHA.US,D,20051230,000000,4.00242,4.10903,3.962,4.0736,348358.63528779,0
+RUSHA.US,D,20060103,000000,4.07775,4.22496,4.06931,4.1216,705737.27371067,0
+RUSHA.US,D,20060104,000000,4.15488,4.20857,4.06122,4.19257,376283.28039249,0
+RUSHA.US,D,20060105,000000,4.20482,4.20857,4.15074,4.20482,341798.2119189,0
+RUSHA.US,D,20060106,000000,4.2166,4.24096,4.19257,4.2166,260428.27264744,0
+RUSHA.US,D,20060109,000000,4.22923,4.25703,4.2166,4.22496,412245.94951663,0
+RUSHA.US,D,20060110,000000,4.25703,4.69251,4.2335,4.58532,1600701.6142189,0
+RUSHA.US,D,20060111,000000,4.60177,4.63978,4.52502,4.61447,771871.09676554,0
+RUSHA.US,D,20060112,000000,4.65241,4.69251,4.56169,4.60177,407847.11539614,0
+RUSHA.US,D,20060113,000000,4.63978,4.64821,4.54056,4.59762,188691.30146227,0
+RUSHA.US,D,20060117,000000,4.6102,4.62703,4.29038,4.44271,421903.62148,0
+RUSHA.US,D,20060118,000000,4.43047,4.59328,4.3883,4.57768,301195.8458723,0
+RUSHA.US,D,20060119,000000,4.6102,4.64394,4.53636,4.60177,312321.85453229,0
+RUSHA.US,D,20060120,000000,4.63131,4.63978,4.54905,4.56169,275273.75880699,0
+RUSHA.US,D,20060123,000000,4.55333,4.69251,4.51285,4.67315,336502.31826029,0
+RUSHA.US,D,20060124,000000,4.70897,4.71279,4.6567,4.69251,334343.81699655,0
+RUSHA.US,D,20060125,000000,4.70897,4.72114,4.6688,4.70897,353855.24794801,0
+RUSHA.US,D,20060126,000000,4.72114,4.74147,4.6802,4.70897,283846.00416924,0
+RUSHA.US,D,20060127,000000,4.73383,4.77522,4.69251,4.77095,425474.87571682,0
+RUSHA.US,D,20060130,000000,4.79206,4.79206,4.6883,4.70897,312084.07971496,0
+RUSHA.US,D,20060131,000000,4.70897,4.70897,4.60177,4.62703,547712.74771396,0
+RUSHA.US,D,20060201,000000,4.63558,4.66466,4.59328,4.61868,501147.48332643,0
+RUSHA.US,D,20060202,000000,4.6102,4.67638,4.40514,4.49167,317654.80400656,0
+RUSHA.US,D,20060203,000000,4.49167,4.74568,4.49167,4.60604,419771.36808569,0
+RUSHA.US,D,20060206,000000,4.62703,4.65241,4.42204,4.65241,374072.28338985,0
+RUSHA.US,D,20060207,000000,4.67315,4.72114,4.52074,4.53636,133257.34518701,0
+RUSHA.US,D,20060208,000000,4.56978,4.65241,4.48746,4.63558,145499.66029456,0
+RUSHA.US,D,20060209,000000,4.67638,4.70897,4.58157,4.58954,349217.09501786,0
+RUSHA.US,D,20060210,000000,4.55741,4.67315,4.52074,4.66466,222263.8704746,0
+RUSHA.US,D,20060213,000000,4.68404,4.70475,4.63558,4.65241,395874.99894461,0
+RUSHA.US,D,20060214,000000,4.79206,4.99627,4.65241,4.92709,1668638.8203037,0
+RUSHA.US,D,20060215,000000,4.95151,5.15282,4.89788,4.98785,769158.30225879,0
+RUSHA.US,D,20060216,000000,4.98357,5.02153,4.89788,5.00469,515375.37255786,0
+RUSHA.US,D,20060217,000000,5.03761,5.03761,4.92296,5.01311,460273.37463145,0
+RUSHA.US,D,20060221,000000,5.00896,5.04568,4.99627,5.02153,677872.84430648,0
+RUSHA.US,D,20060222,000000,5.04568,5.08312,5.02153,5.0499,772689.41269528,0
+RUSHA.US,D,20060223,000000,5.06622,5.07897,4.99627,4.99627,668632.05026955,0
+RUSHA.US,D,20060224,000000,5.02153,5.04141,4.83176,5.04141,335050.96547924,0
+RUSHA.US,D,20060227,000000,5.11946,5.27179,5.07897,5.0955,1228868.1196934,0
+RUSHA.US,D,20060228,000000,5.13164,5.13591,5.04141,5.06213,474082.84194411,0
+RUSHA.US,D,20060301,000000,5.09167,5.09167,5.06213,5.0874,535348.45721309,0
+RUSHA.US,D,20060302,000000,5.11102,5.11102,5.03761,5.0705,335166.76490325,0
+RUSHA.US,D,20060303,000000,5.11946,5.11946,5.01311,5.03002,736556.90441593,0
+RUSHA.US,D,20060306,000000,5.08312,5.09167,4.99627,5.05832,471439.52709179,0
+RUSHA.US,D,20060307,000000,5.06213,5.09912,5.00048,5.05404,664154.47254073,0
+RUSHA.US,D,20060308,000000,5.05404,5.05404,4.92709,4.99627,874134.3401151,0
+RUSHA.US,D,20060309,000000,4.9793,5.0499,4.91479,5.01311,936460.67810812,0
+RUSHA.US,D,20060310,000000,5.03383,5.16492,4.9756,5.0955,518633.19635368,0
+RUSHA.US,D,20060313,000000,5.14848,5.21447,5.10683,5.18901,742200.19634658,0
+RUSHA.US,D,20060314,000000,5.21019,5.27943,5.16084,5.21019,545100.31270802,0
+RUSHA.US,D,20060315,000000,5.20165,5.33339,5.0955,5.30042,887375.61825388,0
+RUSHA.US,D,20060316,000000,5.33339,5.3499,5.25061,5.292,694348.78635625,0
+RUSHA.US,D,20060317,000000,5.30851,5.32497,5.19329,5.24316,1291188.2817171,0
+RUSHA.US,D,20060320,000000,5.27554,5.30851,5.2271,5.24316,558565.46973327,0
+RUSHA.US,D,20060321,000000,5.25061,5.25487,5.0955,5.13591,1247870.0331791,0
+RUSHA.US,D,20060322,000000,5.10346,5.16084,5.09167,5.10346,264986.13797693,0
+RUSHA.US,D,20060323,000000,5.07897,5.19329,4.99627,5.14439,762119.24127061,0
+RUSHA.US,D,20060324,000000,5.16084,5.16084,5.0874,5.13164,669522.93383836,0
+RUSHA.US,D,20060327,000000,5.13164,5.13164,5.0874,5.10346,441327.04486923,0
+RUSHA.US,D,20060328,000000,5.0955,5.10346,4.81616,4.83176,791592.51067257,0
+RUSHA.US,D,20060329,000000,4.83176,5.0705,4.83176,4.9714,917052.69464212,0
+RUSHA.US,D,20060330,000000,4.9793,5.01311,4.6567,4.79627,769930.29841894,0
+RUSHA.US,D,20060331,000000,4.79627,4.92709,4.77522,4.81226,423023.01591221,0
+RUSHA.US,D,20060403,000000,4.79206,4.92296,4.71692,4.72962,957443.53374082,0
+RUSHA.US,D,20060404,000000,4.72962,4.87762,4.60177,4.86079,996877.09760095,0
+RUSHA.US,D,20060405,000000,4.86079,4.9756,4.85656,4.88197,374853.54350391,0
+RUSHA.US,D,20060406,000000,4.9065,4.9793,4.88532,4.91479,316453.57798138,0
+RUSHA.US,D,20060407,000000,4.92709,4.93118,4.81616,4.81616,696484.1277352,0
+RUSHA.US,D,20060410,000000,4.81616,4.88959,4.69251,4.72114,742726.69772779,0
+RUSHA.US,D,20060411,000000,4.69626,4.91065,4.61868,4.69251,731935.73540131,0
+RUSHA.US,D,20060412,000000,4.70047,4.80805,4.63558,4.80431,510633.77214228,0
+RUSHA.US,D,20060413,000000,4.82365,4.88959,4.67638,4.80054,360834.0932357,0
+RUSHA.US,D,20060417,000000,4.83967,4.87345,4.75837,4.86079,406928.43996555,0
+RUSHA.US,D,20060418,000000,4.88959,5.01739,4.85656,5.01311,1002722.6525256,0
+RUSHA.US,D,20060419,000000,5.06213,5.44387,5.0499,5.41096,2425471.4318697,0
+RUSHA.US,D,20060420,000000,5.4067,5.4067,5.32497,5.34563,1735192.6092698,0
+RUSHA.US,D,20060421,000000,5.39115,5.39115,5.25061,5.35779,1076613.4929975,0
+RUSHA.US,D,20060424,000000,5.36628,5.36628,5.11946,5.28357,585318.22466687,0
+RUSHA.US,D,20060425,000000,5.30424,5.33339,5.16084,5.2271,383351.67723476,0
+RUSHA.US,D,20060426,000000,5.21855,5.33339,5.21855,5.25916,635457.83127585,0
+RUSHA.US,D,20060427,000000,5.21855,5.32497,5.19329,5.23501,253220.91649634,0
+RUSHA.US,D,20060428,000000,5.20592,5.32497,5.15702,5.21855,580497.88064293,0
+RUSHA.US,D,20060501,000000,5.12748,5.16084,5.03761,5.10346,926026.37800761,0
+RUSHA.US,D,20060502,000000,5.07897,5.11946,4.96329,5.11519,560077.03821481,0
+RUSHA.US,D,20060503,000000,5.12373,5.18144,4.9756,5.16084,471609.36624701,0
+RUSHA.US,D,20060504,000000,5.16927,5.33708,5.16084,5.28357,393600.69825682,0
+RUSHA.US,D,20060505,000000,5.32497,5.32497,5.26343,5.26343,340666.46554811,0
+RUSHA.US,D,20060508,000000,5.25916,5.32497,5.21019,5.26745,487631.37455462,0
+RUSHA.US,D,20060509,000000,5.30042,5.32107,5.23501,5.24316,622122.36960554,0
+RUSHA.US,D,20060510,000000,5.26745,5.26745,5.10683,5.16927,264966.06607676,0
+RUSHA.US,D,20060511,000000,5.15282,5.16927,5.00048,5.10346,429530.94354223,0
+RUSHA.US,D,20060512,000000,5.07897,5.13164,4.9714,5.0955,374932.28711223,0
+RUSHA.US,D,20060515,000000,5.03761,5.09167,4.89374,5.0499,453323.86519785,0
+RUSHA.US,D,20060516,000000,5.03383,5.10346,5.02153,5.0705,362804.22743638,0
+RUSHA.US,D,20060517,000000,5.00896,5.08312,4.88197,4.99627,389665.06183243,0
+RUSHA.US,D,20060518,000000,5.03002,5.06213,4.88959,4.92709,552891.2979562,0
+RUSHA.US,D,20060519,000000,4.88532,4.96001,4.29038,4.91479,1275556.9034665,0
+RUSHA.US,D,20060522,000000,4.81616,4.86505,4.69251,4.7837,910637.40655133,0
+RUSHA.US,D,20060523,000000,4.80054,4.94764,4.77522,4.83967,357117.70372077,0
+RUSHA.US,D,20060524,000000,4.84822,5.03761,4.79206,4.99627,509733.62461953,0
+RUSHA.US,D,20060525,000000,5.04141,5.04141,4.89788,4.99206,255646.52843152,0
+RUSHA.US,D,20060526,000000,4.99627,5.03761,4.91065,4.92296,261703.610304,0
+RUSHA.US,D,20060530,000000,4.88959,4.88959,4.6883,4.70475,591322.81080046,0
+RUSHA.US,D,20060531,000000,4.70897,4.83967,4.70047,4.76667,580155.11434783,0
+RUSHA.US,D,20060601,000000,4.80054,4.95151,4.70047,4.95151,567665.76046902,0
+RUSHA.US,D,20060602,000000,4.96329,4.9714,4.77522,4.9714,619528.46250747,0
+RUSHA.US,D,20060605,000000,4.9714,4.9714,4.76252,4.80805,550678.75696121,0
+RUSHA.US,D,20060606,000000,4.81226,4.85242,4.73758,4.83176,405588.25463154,0
+RUSHA.US,D,20060607,000000,4.84822,4.94764,4.79627,4.83176,435601.92134558,0
+RUSHA.US,D,20060608,000000,4.79206,4.92296,4.70475,4.9065,755463.09037785,0
+RUSHA.US,D,20060609,000000,4.91065,4.94764,4.86932,4.87762,342232.0737609,0
+RUSHA.US,D,20060612,000000,4.86079,4.86932,4.7837,4.82365,300473.25746641,0
+RUSHA.US,D,20060613,000000,4.81616,4.92709,4.72114,4.80054,779353.28354964,0
+RUSHA.US,D,20060614,000000,4.74983,4.80054,4.64394,4.77095,296537.62104199,0
+RUSHA.US,D,20060615,000000,4.80054,4.85656,4.67638,4.80054,530657.80854408,0
+RUSHA.US,D,20060616,000000,4.79206,4.79206,4.70475,4.75404,1394719.1427616,0
+RUSHA.US,D,20060619,000000,4.76252,4.76252,4.45371,4.58532,592284.718016,0
+RUSHA.US,D,20060620,000000,4.56978,4.7837,4.47903,4.74983,517398.00249746,0
+RUSHA.US,D,20060621,000000,4.72962,4.76667,4.67638,4.74147,280106.4547695,0
+RUSHA.US,D,20060622,000000,4.70897,4.79206,4.61447,4.65241,256518.88409248,0
+RUSHA.US,D,20060623,000000,4.64394,4.72114,4.54484,4.59762,190283.15754449,0
+RUSHA.US,D,20060626,000000,4.60177,4.63131,4.52929,4.63131,289873.75018763,0
+RUSHA.US,D,20060627,000000,4.64394,4.6688,4.40514,4.42626,463542.00637351,0
+RUSHA.US,D,20060628,000000,4.45371,4.54484,4.36467,4.40514,404773.02668644,0
+RUSHA.US,D,20060629,000000,4.44652,4.83603,4.44652,4.83603,529989.25986937,0
+RUSHA.US,D,20060630,000000,4.75837,4.9793,4.74147,4.9714,2401446.911366,0
+RUSHA.US,D,20060703,000000,4.9714,5.00896,4.95151,5.00896,149862.98259169,0
+RUSHA.US,D,20060705,000000,4.94354,4.9756,4.74147,4.80054,320497.2938682,0
+RUSHA.US,D,20060706,000000,4.80431,4.99627,4.79206,4.99206,258797.81675722,0
+RUSHA.US,D,20060707,000000,4.96329,4.99627,4.82787,4.98785,266576.45006682,0
+RUSHA.US,D,20060710,000000,4.98785,5.12748,4.89788,4.9714,290313.78799892,0
+RUSHA.US,D,20060711,000000,4.96329,5.03761,4.87345,5.02153,285363.74862007,0
+RUSHA.US,D,20060712,000000,5.00469,5.03002,4.74147,4.80054,662301.68175638,0
+RUSHA.US,D,20060713,000000,4.77522,4.91065,4.75837,4.89374,282590.73841285,0
+RUSHA.US,D,20060714,000000,4.88197,5.01311,4.69251,4.83603,255320.74605194,0
+RUSHA.US,D,20060717,000000,4.75837,4.80805,4.6102,4.70047,396566.7075041,0
+RUSHA.US,D,20060718,000000,4.66466,4.83967,4.66077,4.81959,350878.4307545,0
+RUSHA.US,D,20060719,000000,4.80054,5.25061,4.80054,5.21019,300785.14391511,0
+RUSHA.US,D,20060720,000000,5.2271,5.2271,4.74568,4.81226,1224157.3991241,0
+RUSHA.US,D,20060721,000000,4.77942,4.9714,4.47903,4.90216,1083643.2900318,0
+RUSHA.US,D,20060724,000000,4.94764,5.13164,4.92296,5.09167,277983.46532911,0
+RUSHA.US,D,20060725,000000,5.11102,5.14439,4.9065,5.01739,159962.2363587,0
+RUSHA.US,D,20060726,000000,4.9793,4.98785,4.83967,4.83967,197438.01795669,0
+RUSHA.US,D,20060727,000000,4.84822,4.9065,4.66077,4.72541,208726.14581031,0
+RUSHA.US,D,20060728,000000,4.74983,5.06213,4.74147,5.05832,205824.98424049,0
+RUSHA.US,D,20060731,000000,5.03761,5.0705,4.93118,5.03761,368819.62151622,0
+RUSHA.US,D,20060801,000000,5.02153,5.14439,4.76667,4.87345,498460.93668913,0
+RUSHA.US,D,20060802,000000,4.88959,4.9793,4.88532,4.91906,265029.3697619,0
+RUSHA.US,D,20060803,000000,4.84388,4.94354,4.79627,4.92709,299162.40798646,0
+RUSHA.US,D,20060804,000000,4.98785,4.98785,4.67638,4.76252,353751.80046253,0
+RUSHA.US,D,20060807,000000,4.72541,4.81226,4.64394,4.81226,158669.91478661,0
+RUSHA.US,D,20060808,000000,4.84388,4.85242,4.66077,4.68404,266312.42738005,0
+RUSHA.US,D,20060809,000000,4.6883,4.84822,4.6883,4.71692,225341.04716892,0
+RUSHA.US,D,20060810,000000,4.67638,4.86505,4.6567,4.77522,150485.21149677,0
+RUSHA.US,D,20060811,000000,4.75404,4.81226,4.6688,4.77095,222007.56774943,0
+RUSHA.US,D,20060814,000000,4.80054,4.86505,4.76667,4.80431,354573.20437693,0
+RUSHA.US,D,20060815,000000,4.91479,5.00048,4.80431,4.96329,395552.30454967,0
+RUSHA.US,D,20060816,000000,5.01311,5.01311,4.91065,4.9394,108292.53336029,0
+RUSHA.US,D,20060817,000000,4.91065,4.96001,4.81959,4.82787,162922.0696367,0
+RUSHA.US,D,20060818,000000,4.86079,4.95151,4.81616,4.86932,180586.88577308,0
+RUSHA.US,D,20060821,000000,4.82787,4.86505,4.72962,4.74147,135891.39608542,0
+RUSHA.US,D,20060822,000000,4.72114,4.74568,4.52929,4.54905,278227.41611571,0
+RUSHA.US,D,20060823,000000,4.54905,4.58532,4.43047,4.45371,435617.3612688,0
+RUSHA.US,D,20060824,000000,4.45371,4.60177,4.45371,4.52929,205809.54431729,0
+RUSHA.US,D,20060825,000000,4.50009,4.55333,4.47482,4.47903,141391.09673028,0
+RUSHA.US,D,20060828,000000,4.45371,4.48746,4.41355,4.47055,337769.93595526,0
+RUSHA.US,D,20060829,000000,4.48319,4.70475,4.46214,4.70047,194127.69842199,0
+RUSHA.US,D,20060830,000000,4.62703,4.83603,4.62703,4.76667,174728.97890992,0
+RUSHA.US,D,20060831,000000,4.79206,4.86079,4.7837,4.79206,184629.0576676,0
+RUSHA.US,D,20060901,000000,4.81616,4.87345,4.66077,4.67638,129710.79482731,0
+RUSHA.US,D,20060905,000000,4.6688,4.85242,4.65241,4.67315,294366.76783967,0
+RUSHA.US,D,20060906,000000,4.61868,4.63558,4.45793,4.47903,224511.92329292,0
+RUSHA.US,D,20060907,000000,4.43047,4.45371,4.14231,4.18403,581821.08206142,0
+RUSHA.US,D,20060908,000000,4.18403,4.32372,4.18403,4.25288,469120.4506267,0
+RUSHA.US,D,20060911,000000,4.22923,4.28622,4.04024,4.06931,233612.21402871,0
+RUSHA.US,D,20060912,000000,4.06931,4.39666,4.06931,4.33091,446150.47687781,0
+RUSHA.US,D,20060913,000000,4.34774,4.5043,4.28247,4.5043,414271.66744084,0
+RUSHA.US,D,20060914,000000,4.47055,4.5043,4.37315,4.48319,279596.9373038,0
+RUSHA.US,D,20060915,000000,4.51693,4.58954,4.4385,4.52074,656233.79193764,0
+RUSHA.US,D,20060918,000000,4.52074,4.58954,4.40935,4.45793,382794.29600716,0
+RUSHA.US,D,20060919,000000,4.46214,4.61868,4.46214,4.61868,292791.89567297,0
+RUSHA.US,D,20060920,000000,4.63558,4.65241,4.57768,4.64821,242899.32783523,0
+RUSHA.US,D,20060921,000000,4.67638,4.69626,4.49588,4.57348,144536.2090867,0
+RUSHA.US,D,20060922,000000,4.54056,4.58532,4.39666,4.55333,598993.36464765,0
+RUSHA.US,D,20060925,000000,4.55741,4.61868,4.49588,4.52929,442421.73542429,0
+RUSHA.US,D,20060926,000000,4.5043,4.73383,4.47482,4.72541,401891.93701678,0
+RUSHA.US,D,20060927,000000,4.69251,4.74147,4.63558,4.64821,200498.2107355,0
+RUSHA.US,D,20060928,000000,4.67638,4.7837,4.66077,4.72541,272605.74007754,0
+RUSHA.US,D,20060929,000000,4.70897,4.72114,4.53636,4.56551,212092.04906854,0
+RUSHA.US,D,20061002,000000,4.53636,4.64394,4.51285,4.56978,329018.58748387,0
+RUSHA.US,D,20061003,000000,4.54056,4.64821,4.51285,4.52502,328297.5430703,0
+RUSHA.US,D,20061004,000000,4.51285,4.72114,4.51285,4.70897,161561.81240252,0
+RUSHA.US,D,20061005,000000,4.69251,4.71692,4.62289,4.67638,163760.45746661,0
+RUSHA.US,D,20061006,000000,4.64394,4.73383,4.64394,4.69251,209495.05398581,0
+RUSHA.US,D,20061009,000000,4.6688,4.73383,4.6688,4.73383,233257.09579502,0
+RUSHA.US,D,20061010,000000,4.72114,4.81616,4.62289,4.79206,190602.76395478,0
+RUSHA.US,D,20061011,000000,4.7837,4.81616,4.73758,4.74983,189106.63539644,0
+RUSHA.US,D,20061012,000000,4.77095,4.98785,4.77095,4.95151,218737.39201506,0
+RUSHA.US,D,20061013,000000,4.9394,4.99206,4.81959,4.92296,349831.60396134,0
+RUSHA.US,D,20061016,000000,5.02153,5.0874,4.92296,5.07897,393542.02654865,0
+RUSHA.US,D,20061017,000000,5.03383,5.19329,5.03383,5.16084,268699.43950722,0
+RUSHA.US,D,20061018,000000,5.16084,5.19329,5.07477,5.16084,218088.91524054,0
+RUSHA.US,D,20061019,000000,5.18487,5.19329,4.95151,4.98357,998980.01514117,0
+RUSHA.US,D,20061020,000000,5.00896,5.08312,4.92709,5.06213,473846.61111911,0
+RUSHA.US,D,20061023,000000,5.0258,5.12748,4.95585,5.0705,314186.99725519,0
+RUSHA.US,D,20061024,000000,5.03761,5.09912,4.9793,4.98357,220780.09385479,0
+RUSHA.US,D,20061025,000000,4.9793,5.11102,4.91479,5.10346,221885.59235611,0
+RUSHA.US,D,20061026,000000,5.11946,5.15282,5.04568,5.12748,1448755.785987,0
+RUSHA.US,D,20061027,000000,5.0955,5.16084,5.0499,5.12748,236357.43237417,0
+RUSHA.US,D,20061030,000000,5.10346,5.15702,5.09912,5.14018,177027.98347481,0
+RUSHA.US,D,20061031,000000,5.12748,5.17347,5.0874,5.13591,348639.64189007,0
+RUSHA.US,D,20061101,000000,5.15702,5.16084,5.10346,5.11102,416124.45822518,0
+RUSHA.US,D,20061102,000000,5.08312,5.10346,4.81616,4.81959,283490.88593555,0
+RUSHA.US,D,20061103,000000,4.82787,4.9793,4.7837,4.83176,168505.14586684,0
+RUSHA.US,D,20061106,000000,4.88959,5.03761,4.81616,5.01311,233961.15629308,0
+RUSHA.US,D,20061107,000000,4.99206,5.0955,4.87345,4.88959,182157.12596281,0
+RUSHA.US,D,20061108,000000,4.85656,5.00048,4.85656,4.94764,148470.30151879,0
+RUSHA.US,D,20061109,000000,4.9714,5.02153,4.85656,4.87345,178834.45448956,0
+RUSHA.US,D,20061110,000000,4.86505,4.96329,4.86505,4.96329,111919.37132064,0
+RUSHA.US,D,20061113,000000,4.98357,5.01739,4.87345,4.91906,245840.63320537,0
+RUSHA.US,D,20061114,000000,4.88197,4.93118,4.80054,4.93118,408847.62241967,0
+RUSHA.US,D,20061115,000000,4.92296,5.14439,4.92296,5.02153,320735.06868553,0
+RUSHA.US,D,20061116,000000,5.03002,5.10346,4.9714,4.9793,287361.67468252,0
+RUSHA.US,D,20061117,000000,4.9793,5.0705,4.94764,5.05832,525771.07285034,0
+RUSHA.US,D,20061120,000000,5.07897,5.11102,5.00896,5.02153,400136.41774862,0
+RUSHA.US,D,20061121,000000,5.02153,5.0874,5.01311,5.02153,311429.42697117,0
+RUSHA.US,D,20061122,000000,5.04568,5.06213,4.9793,5.01311,111610.57285658,0
+RUSHA.US,D,20061124,000000,5.00048,5.00048,4.96329,4.96329,46832.375058944,0
+RUSHA.US,D,20061127,000000,4.95585,4.95585,4.72541,4.77522,455497.80638482,0
+RUSHA.US,D,20061128,000000,4.77095,4.9394,4.74983,4.93118,242922.48772003,0
+RUSHA.US,D,20061129,000000,4.93118,5.06213,4.9065,5.04141,237655.92991553,0
+RUSHA.US,D,20061130,000000,5.01311,5.04568,4.83967,4.9756,487836.72553323,0
+RUSHA.US,D,20061201,000000,4.96329,5.01311,4.92296,4.99627,429342.57647916,0
+RUSHA.US,D,20061204,000000,4.98357,5.07897,4.81959,5.07477,360718.29381167,0
+RUSHA.US,D,20061205,000000,5.0874,5.16927,5.02153,5.11946,225972.54002791,0
+RUSHA.US,D,20061206,000000,5.11519,5.16927,5.0705,5.13591,138644.33439249,0
+RUSHA.US,D,20061207,000000,5.14439,5.15282,5.07477,5.14439,140174.43078189,0
+RUSHA.US,D,20061208,000000,5.11946,5.13591,5.03761,5.0499,160039.4359747,0
+RUSHA.US,D,20061211,000000,4.99627,5.07897,4.93118,5.06622,368523.17499074,0
+RUSHA.US,D,20061212,000000,5.04568,5.04568,4.87762,4.89374,281173.35346281,0
+RUSHA.US,D,20061213,000000,4.93118,4.95151,4.84822,4.93552,524557.49488661,0
+RUSHA.US,D,20061214,000000,4.96001,5.03761,4.9065,5.03761,390254.86689877,0
+RUSHA.US,D,20061215,000000,5.06213,5.0705,4.88532,4.91479,404706.63501666,0
+RUSHA.US,D,20061218,000000,4.92709,5.01311,4.79206,4.81959,142246.46847572,0
+RUSHA.US,D,20061219,000000,4.79206,4.80431,4.6688,4.68404,361098.11592248,0
+RUSHA.US,D,20061220,000000,4.6802,4.76667,4.6802,4.72114,192705.68149503,0
+RUSHA.US,D,20061221,000000,4.71692,4.73758,4.67638,4.73758,358843.88713485,0
+RUSHA.US,D,20061222,000000,4.74147,4.74147,4.67315,4.69626,119923.42750901,0
+RUSHA.US,D,20061226,000000,4.6802,4.72541,4.63558,4.67638,170767.09461606,0
+RUSHA.US,D,20061227,000000,4.66077,4.81226,4.63978,4.77095,157931.88645752,0
+RUSHA.US,D,20061228,000000,4.75837,4.81616,4.67315,4.70047,254422.14252154,0
+RUSHA.US,D,20061229,000000,4.70897,4.79206,4.62289,4.63131,292896.88715076,0
+RUSHA.US,D,20070103,000000,4.67638,4.78779,4.64394,4.78779,417438.39568975,0
+RUSHA.US,D,20070104,000000,4.76667,4.87762,4.71692,4.83967,206271.19802105,0
+RUSHA.US,D,20070105,000000,4.80805,4.83603,4.61447,4.6688,164146.45554667,0
+RUSHA.US,D,20070108,000000,4.67638,4.71692,4.54484,4.67638,234132.53944065,0
+RUSHA.US,D,20070109,000000,4.68404,4.82365,4.6102,4.81616,394658.33299622,0
+RUSHA.US,D,20070110,000000,4.79206,4.85242,4.70047,4.71279,179872.01732879,0
+RUSHA.US,D,20070111,000000,4.73383,4.87345,4.65241,4.72541,465439.57293515,0
+RUSHA.US,D,20070112,000000,4.71279,4.84822,4.70047,4.83603,193868.3077122,0
+RUSHA.US,D,20070116,000000,4.83176,4.85656,4.60177,4.61868,224715.73027921,0
+RUSHA.US,D,20070117,000000,4.59762,4.71692,4.56169,4.6802,229830.97683631,0
+RUSHA.US,D,20070118,000000,4.67315,4.82365,4.67315,4.7837,321835.93520989,0
+RUSHA.US,D,20070119,000000,4.77522,4.82365,4.75837,4.81616,214781.68369047,0
+RUSHA.US,D,20070122,000000,4.82365,4.82365,4.74568,4.77095,506512.85663943,0
+RUSHA.US,D,20070123,000000,4.76667,4.85242,4.75837,4.81616,289006.02650364,0
+RUSHA.US,D,20070124,000000,4.83176,4.96329,4.83176,4.91906,330462.22030334,0
+RUSHA.US,D,20070125,000000,4.91479,4.94764,4.86505,4.86932,325983.09858219,0
+RUSHA.US,D,20070126,000000,4.88959,4.89374,4.79206,4.84388,219135.74203369,0
+RUSHA.US,D,20070129,000000,4.81959,4.90216,4.80805,4.89788,230721.86040512,0
+RUSHA.US,D,20070130,000000,4.89788,4.9394,4.87762,4.9394,136541.41685226,0
+RUSHA.US,D,20070131,000000,4.9394,5.01311,4.89788,5.01311,279258.80298566,0
+RUSHA.US,D,20070201,000000,5.03002,5.05404,4.88532,4.91906,387861.67880232,0
+RUSHA.US,D,20070202,000000,4.9394,5.00896,4.91479,4.91479,125177.63337494,0
+RUSHA.US,D,20070205,000000,4.93118,4.93118,4.85656,4.9065,203170.86144192,0
+RUSHA.US,D,20070206,000000,4.91479,4.98785,4.88197,4.98785,123170.44335857,0
+RUSHA.US,D,20070207,000000,4.99627,5.1773,4.98357,5.14439,295268.45935471,0
+RUSHA.US,D,20070208,000000,5.12748,5.21019,5.0955,5.20165,273234.14495189,0
+RUSHA.US,D,20070209,000000,5.21447,5.2271,5.14439,5.21019,210710.17594188,0
+RUSHA.US,D,20070212,000000,5.21019,5.21019,5.12748,5.17347,175182.91265207,0
+RUSHA.US,D,20070213,000000,5.21019,5.37898,5.17347,5.37898,378367.67002487,0
+RUSHA.US,D,20070214,000000,5.36628,5.52244,5.34134,5.50171,404847.1383178,0
+RUSHA.US,D,20070215,000000,5.53041,5.56285,5.46077,5.48533,270961.38825644,0
+RUSHA.US,D,20070216,000000,5.4975,5.53804,5.36628,5.41096,197373.17027924,0
+RUSHA.US,D,20070220,000000,5.38687,5.58358,5.38273,5.58358,342213.54585306,0
+RUSHA.US,D,20070221,000000,5.48533,5.60464,5.43966,5.44814,495328.17627127,0
+RUSHA.US,D,20070222,000000,5.44387,5.48143,5.39459,5.4565,273079.74571988,0
+RUSHA.US,D,20070223,000000,5.43131,5.46077,5.32917,5.37471,312593.59718065,0
+RUSHA.US,D,20070226,000000,5.4153,5.4153,5.27943,5.292,180585.34178076,0
+RUSHA.US,D,20070227,000000,5.26745,5.26745,5.02153,5.05404,327375.77965509,0
+RUSHA.US,D,20070228,000000,5.05832,5.15282,5.0499,5.08312,505240.6069675,0
+RUSHA.US,D,20070301,000000,4.9793,5.21855,4.96329,5.04568,168165.46755638,0
+RUSHA.US,D,20070302,000000,4.99627,5.0499,4.91906,4.9394,421651.9507318,0
+RUSHA.US,D,20070305,000000,4.92296,5.02153,4.87345,4.87345,783451.03916768,0
+RUSHA.US,D,20070306,000000,4.91065,5.13591,4.89788,5.09912,690325.14236958,0
+RUSHA.US,D,20070307,000000,5.11102,5.11102,5.04568,5.0705,209854.80419644,0
+RUSHA.US,D,20070308,000000,5.12373,5.23501,5.0499,5.0955,303839.16072464,0
+RUSHA.US,D,20070309,000000,5.13591,5.15282,5.0874,5.11519,219154.26994153,0
+RUSHA.US,D,20070312,000000,5.13164,5.24316,5.13164,5.16927,217156.34387908,0
+RUSHA.US,D,20070313,000000,5.17347,5.32497,5.05404,5.05404,383598.71600601,0
+RUSHA.US,D,20070314,000000,5.03383,5.18487,5.02153,5.17347,237609.61014592,0
+RUSHA.US,D,20070315,000000,5.1773,5.25487,5.1773,5.24316,474059.68205931,0
+RUSHA.US,D,20070316,000000,5.2271,5.25916,5.18487,5.23501,690598.42901026,0
+RUSHA.US,D,20070319,000000,5.27943,5.31272,5.18487,5.2271,495027.0977688,0
+RUSHA.US,D,20070320,000000,5.2271,5.36628,5.2271,5.29628,202312.40171184,0
+RUSHA.US,D,20070321,000000,5.30851,5.51816,5.28357,5.51816,195739.62640438,0
+RUSHA.US,D,20070322,000000,5.52619,5.53041,5.43966,5.50599,238247.2789742,0
+RUSHA.US,D,20070323,000000,5.52619,5.52619,5.4565,5.4975,194505.97654048,0
+RUSHA.US,D,20070326,000000,5.51395,5.5545,5.46882,5.4975,240342.47655283,0
+RUSHA.US,D,20070327,000000,5.46882,5.46882,5.29628,5.31686,226719.83231094,0
+RUSHA.US,D,20070328,000000,5.27554,5.32497,5.23501,5.25916,661171.47937792,0
+RUSHA.US,D,20070329,000000,5.28357,5.44814,5.25916,5.43553,169712.54786129,0
+RUSHA.US,D,20070330,000000,5.43131,5.48909,5.1773,5.25916,466924.89354727,0
+RUSHA.US,D,20070402,000000,5.31686,5.46499,5.21855,5.25916,268606.799968,0
+RUSHA.US,D,20070403,000000,5.28357,5.35779,5.19764,5.20165,477556.82466475,0
+RUSHA.US,D,20070404,000000,5.21019,5.35779,5.19764,5.35779,360857.25312051,0
+RUSHA.US,D,20070405,000000,5.35779,5.48143,5.35779,5.37471,129845.12215917,0
+RUSHA.US,D,20070409,000000,5.39115,5.39115,5.23085,5.23501,602368.53185978,0
+RUSHA.US,D,20070410,000000,5.22282,5.34563,5.21019,5.27554,134856.92123082,0
+RUSHA.US,D,20070411,000000,5.30424,5.34134,5.23501,5.26745,195819.91400503,0
+RUSHA.US,D,20070412,000000,5.26343,5.31686,5.25061,5.31686,102105.7561329,0
+RUSHA.US,D,20070413,000000,5.29628,5.32107,5.2271,5.30851,155444.51482952,0
+RUSHA.US,D,20070416,000000,5.33339,5.56713,5.32917,5.51013,176479.86620112,0
+RUSHA.US,D,20070417,000000,5.6131,5.6131,5.4153,5.4933,190863.69865691,0
+RUSHA.US,D,20070418,000000,5.41096,5.70261,5.41096,5.68572,648910.63636252,0
+RUSHA.US,D,20070419,000000,5.6131,5.67801,5.47723,5.62069,675076.67421443,0
+RUSHA.US,D,20070420,000000,5.68572,5.91609,5.65359,5.8591,497610.19692065,0
+RUSHA.US,D,20070423,000000,5.83797,5.86746,5.44814,5.74807,508966.26043636,0
+RUSHA.US,D,20070424,000000,5.92866,5.92866,5.71944,5.89141,150231.99675624,0
+RUSHA.US,D,20070425,000000,5.8832,5.8832,5.79711,5.81765,277773.48237354,0
+RUSHA.US,D,20070426,000000,5.83797,5.86746,5.74381,5.86746,237015.17310261,0
+RUSHA.US,D,20070427,000000,5.86331,5.86746,5.62069,5.71944,411764.22391268,0
+RUSHA.US,D,20070430,000000,5.67801,5.76407,5.57936,5.69407,676955.71286822,0
+RUSHA.US,D,20070501,000000,5.71944,5.78519,5.68184,5.71944,545745.70149792,0
+RUSHA.US,D,20070502,000000,5.7359,5.8337,5.66202,5.8012,920756.73221848,0
+RUSHA.US,D,20070503,000000,5.81765,5.8747,5.80974,5.82963,464181.2191941,0
+RUSHA.US,D,20070504,000000,5.86746,5.8832,5.8012,5.87886,245663.07408854,0
+RUSHA.US,D,20070507,000000,5.8874,5.8874,5.84219,5.8464,123192.05925106,0
+RUSHA.US,D,20070508,000000,5.85062,6.08461,5.82574,5.99407,875300.05431693,0
+RUSHA.US,D,20070509,000000,5.98183,6.10126,5.933,6.03118,478531.08381886,0
+RUSHA.US,D,20070510,000000,5.98183,5.9861,5.8337,5.9203,436329.14172845,0
+RUSHA.US,D,20070511,000000,6.00639,6.12879,5.94945,6.12879,554605.12943171,0
+RUSHA.US,D,20070514,000000,6.13714,6.56477,6.13714,6.53952,978417.1254196,0
+RUSHA.US,D,20070515,000000,6.52398,6.61396,6.33164,6.37697,530494.14535811,0
+RUSHA.US,D,20070516,000000,6.40806,6.52398,6.35949,6.47542,720740.24708691,0
+RUSHA.US,D,20070517,000000,6.47088,6.55186,6.42101,6.51624,346411.66097189,0
+RUSHA.US,D,20070518,000000,6.51624,6.5816,6.35949,6.5816,535501.3124528,0
+RUSHA.US,D,20070521,000000,6.45016,6.63545,6.39252,6.62691,346329.82937893,0
+RUSHA.US,D,20070522,000000,6.59008,6.73774,6.56031,6.70338,357177.91942127,0
+RUSHA.US,D,20070523,000000,6.70338,6.81611,6.63147,6.69497,490251.52952214,0
+RUSHA.US,D,20070524,000000,6.6593,6.74613,6.45469,6.51624,678377.7297952,0
+RUSHA.US,D,20070525,000000,6.53952,6.65096,6.39252,6.5473,140378.23776817,0
+RUSHA.US,D,20070529,000000,6.59779,6.71183,6.57775,6.67232,206420.96527612,0
+RUSHA.US,D,20070530,000000,6.65096,6.7423,6.48319,6.72479,310163.35326854,0
+RUSHA.US,D,20070531,000000,6.78632,6.84268,6.64707,6.70727,438767.10560217,0
+RUSHA.US,D,20070601,000000,6.77911,6.91008,6.77911,6.82841,830445.53342027,0
+RUSHA.US,D,20070604,000000,6.90216,7.02851,6.80317,6.81611,404564.58772319,0
+RUSHA.US,D,20070605,000000,6.91458,6.94306,6.5473,6.68719,940958.32773713,0
+RUSHA.US,D,20070606,000000,6.67232,6.69889,6.52789,6.59008,290848.00934172,0
+RUSHA.US,D,20070607,000000,6.55186,6.74613,6.43721,6.48319,431683.26883672,0
+RUSHA.US,D,20070608,000000,6.47932,6.65096,6.45469,6.56477,208863.56112682,0
+RUSHA.US,D,20070611,000000,6.5311,6.55186,6.40029,6.46635,317812.29122323,0
+RUSHA.US,D,20070612,000000,6.44175,6.46635,6.19108,6.25262,342744.67921122,0
+RUSHA.US,D,20070613,000000,6.2565,6.45016,6.22866,6.29407,378329.07021687,0
+RUSHA.US,D,20070614,000000,6.29796,6.41713,6.26816,6.27724,164188.14333931,0
+RUSHA.US,D,20070615,000000,6.42101,6.49485,6.22866,6.3271,751079.69618054,0
+RUSHA.US,D,20070618,000000,6.36402,6.46635,6.36402,6.41259,278736.93358139,0
+RUSHA.US,D,20070619,000000,6.40029,6.62308,6.40029,6.5473,424429.59291601,0
+RUSHA.US,D,20070620,000000,6.55186,6.61396,6.36855,6.37245,279013.30820673,0
+RUSHA.US,D,20070621,000000,6.36855,6.46246,6.3271,6.37697,258184.85180608,0
+RUSHA.US,D,20070622,000000,6.3556,6.40418,6.10508,6.17036,842667.77662766,0
+RUSHA.US,D,20070625,000000,6.17036,6.33941,6.0646,6.11272,396325.84470214,0
+RUSHA.US,D,20070626,000000,6.13714,6.21699,5.97763,6.15484,286642.17426128,0
+RUSHA.US,D,20070627,000000,6.09738,6.12879,6.03118,6.11661,310231.28893061,0
+RUSHA.US,D,20070628,000000,6.11661,6.15003,6.07295,6.09291,207277.88101389,0
+RUSHA.US,D,20070629,000000,6.10508,6.13714,5.87886,5.94512,324303.23493772,0
+RUSHA.US,D,20070702,000000,5.97348,6.10126,5.97348,6.08461,614433.28785052,0
+RUSHA.US,D,20070703,000000,6.02302,6.08461,6.00639,6.06907,268222.34588026,0
+RUSHA.US,D,20070705,000000,6.03966,6.12496,6.02302,6.10508,570888.07244147,0
+RUSHA.US,D,20070706,000000,6.15871,6.2565,6.12114,6.24096,726343.39521724,0
+RUSHA.US,D,20070709,000000,6.6024,6.97537,6.59779,6.80317,1017850.6892797,0
+RUSHA.US,D,20070710,000000,6.80317,7.13934,6.72023,7.11528,1945413.3396461,0
+RUSHA.US,D,20070711,000000,7.15552,7.3329,7.09976,7.29464,888826.97103494,0
+RUSHA.US,D,20070712,000000,7.29464,7.41075,7.22604,7.3621,1203464.8140477,0
+RUSHA.US,D,20070713,000000,7.37374,7.42232,7.34976,7.40281,728185.37805534,0
+RUSHA.US,D,20070716,000000,7.44689,7.64575,7.37771,7.4508,2397607.0024656,0
+RUSHA.US,D,20070717,000000,7.50201,7.6328,7.47677,7.62374,900907.1669489,0
+RUSHA.US,D,20070718,000000,7.64964,7.70587,7.5946,7.66582,1258864.8024919,0
+RUSHA.US,D,20070719,000000,7.67423,8.0059,7.62374,7.93275,1147319.0773127,0
+RUSHA.US,D,20070720,000000,7.91524,8.0059,7.79344,7.95271,908393.98570995,0
+RUSHA.US,D,20070723,000000,7.99361,8.19115,7.82199,8.09658,1115310.5725209,0
+RUSHA.US,D,20070724,000000,8.08429,8.09658,7.89441,7.92363,806454.98074764,0
+RUSHA.US,D,20070725,000000,8.01033,8.06743,7.70587,7.78049,1360107.4669177,0
+RUSHA.US,D,20070726,000000,7.66582,7.76371,7.40281,7.49414,1202050.5170823,0
+RUSHA.US,D,20070727,000000,7.45932,7.58231,7.30316,7.39456,803192.52497487,0
+RUSHA.US,D,20070730,000000,7.76747,7.76747,7.29464,7.64575,1525821.0746695,0
+RUSHA.US,D,20070731,000000,7.78894,7.87439,7.52982,7.64964,984225.62452852,0
+RUSHA.US,D,20070801,000000,7.6283,7.72214,7.42232,7.56551,1286438.9613399,0
+RUSHA.US,D,20070802,000000,7.61217,7.77209,7.47221,7.56551,1224697.7964362,0
+RUSHA.US,D,20070803,000000,7.58679,7.73,7.44313,7.48516,898466.11509049,0
+RUSHA.US,D,20070806,000000,7.48516,7.64964,7.26297,7.39456,2700739.0147074,0
+RUSHA.US,D,20070807,000000,7.34976,7.50901,7.29464,7.37771,625610.24825707,0
+RUSHA.US,D,20070808,000000,7.40678,7.6166,7.28307,7.48516,1256632.1895967,0
+RUSHA.US,D,20070809,000000,7.3621,7.49414,7.03625,7.19695,1096969.4877482,0
+RUSHA.US,D,20070810,000000,7.05772,7.73,6.88927,7.30316,987982.15784378,0
+RUSHA.US,D,20070813,000000,7.24745,7.6283,7.15995,7.29464,1020597.4516175,0
+RUSHA.US,D,20070814,000000,7.34584,7.37771,6.98324,6.98714,589491.6359086,0
+RUSHA.US,D,20070815,000000,6.94755,7.25908,6.91008,6.95985,633466.08118269,0
+RUSHA.US,D,20070816,000000,6.86403,6.99091,6.54345,6.97868,1080791.5362162,0
+RUSHA.US,D,20070817,000000,7.25908,7.43011,7.0784,7.21772,612883.11956095,0
+RUSHA.US,D,20070820,000000,7.26297,7.46831,7.0829,7.12757,386066.01573384,0
+RUSHA.US,D,20070821,000000,7.14707,7.20529,6.93137,6.95985,414773.46494493,0
+RUSHA.US,D,20070822,000000,7.04926,7.17614,6.98324,7.16848,458253.83267653,0
+RUSHA.US,D,20070823,000000,7.23066,7.26297,6.98324,7.01946,147732.2731897,0
+RUSHA.US,D,20070824,000000,7.04088,7.32834,7.03247,7.27918,598798.82161529,0
+RUSHA.US,D,20070827,000000,7.23066,7.34135,6.92297,7.05772,644392.91483336,0
+RUSHA.US,D,20070828,000000,6.96698,7.04926,6.80317,6.88089,366440.32935065,0
+RUSHA.US,D,20070829,000000,6.9352,7.05376,6.83164,7.04537,313739.23948231,0
+RUSHA.US,D,20070830,000000,6.96375,7.09584,6.90216,6.91008,307543.19830098,0
+RUSHA.US,D,20070831,000000,7.03625,7.24745,6.88531,6.94306,471454.96701499,0
+RUSHA.US,D,20070904,000000,6.89779,7.10432,6.83871,7.08687,521216.29550552,0
+RUSHA.US,D,20070905,000000,7.02395,7.09976,6.83489,6.85953,420833.63480205,0
+RUSHA.US,D,20070906,000000,6.8939,7.00009,6.77527,6.78307,257264.63238317,0
+RUSHA.US,D,20070907,000000,6.68719,7.00009,6.5311,6.54345,504098.05265048,0
+RUSHA.US,D,20070910,000000,6.60628,6.77078,6.31868,6.64,687419.34882281,0
+RUSHA.US,D,20070911,000000,6.66326,6.77911,6.56477,6.6593,592348.02170113,0
+RUSHA.US,D,20070912,000000,6.64707,6.69497,6.52789,6.5473,389427.2870151,0
+RUSHA.US,D,20070913,000000,6.56477,6.61859,6.47542,6.57775,1064647.5525153,0
+RUSHA.US,D,20070914,000000,6.51624,6.64377,6.49485,6.64377,292642.12841791,0
+RUSHA.US,D,20070917,000000,6.61859,6.71183,6.56031,6.57322,721313.06823774,0
+RUSHA.US,D,20070918,000000,6.61396,7.20529,6.54345,7.11145,625551.5765489,0
+RUSHA.US,D,20070919,000000,7.17232,7.34584,7.12757,7.32067,972151.60458387,0
+RUSHA.US,D,20070920,000000,7.31149,7.54206,7.29464,7.51364,794703.65519795,0
+RUSHA.US,D,20070921,000000,7.58231,7.62374,7.30316,7.49414,1026676.1493825,0
+RUSHA.US,D,20070924,000000,7.47677,7.65744,7.44313,7.54602,488231.98756722,0
+RUSHA.US,D,20070925,000000,7.48516,7.48516,7.25908,7.31611,433645.6830758,0
+RUSHA.US,D,20070926,000000,7.39059,7.39456,7.34584,7.38596,425286.50865376,0
+RUSHA.US,D,20070927,000000,7.42693,7.47677,7.17614,7.28307,401018.03736348,0
+RUSHA.US,D,20070928,000000,7.29464,7.35365,6.9352,6.9385,382124.20334014,0
+RUSHA.US,D,20071001,000000,6.92297,7.34584,6.851,7.21381,703171.15847436,0
+RUSHA.US,D,20071002,000000,7.23066,7.47677,7.1431,7.37771,383036.70280143,0
+RUSHA.US,D,20071003,000000,7.35365,7.41834,7.12757,7.19695,380791.73796774,0
+RUSHA.US,D,20071004,000000,7.24355,7.3329,7.13147,7.23899,249550.84675102,0
+RUSHA.US,D,20071005,000000,7.3329,7.44313,7.31149,7.39898,414538.77811225,0
+RUSHA.US,D,20071008,000000,7.48516,7.56221,7.32834,7.39456,253341.34789733,0
+RUSHA.US,D,20071009,000000,7.43011,7.56551,7.41834,7.4508,341185.24696774,0
+RUSHA.US,D,20071010,000000,7.46831,7.54206,7.16391,7.18077,291235.55141412,0
+RUSHA.US,D,20071011,000000,7.25525,7.59069,6.98714,7.05376,541090.56465224,0
+RUSHA.US,D,20071012,000000,7.0784,7.09584,7.00841,7.01946,872221.33363027,0
+RUSHA.US,D,20071015,000000,6.95146,7.01946,6.88089,6.9385,614390.05606555,0
+RUSHA.US,D,20071016,000000,6.90612,7.01166,6.82841,6.9385,464397.37811893,0
+RUSHA.US,D,20071017,000000,7.01562,7.01562,6.66326,6.90216,473977.85046634,0
+RUSHA.US,D,20071018,000000,6.90612,7.02395,6.72023,6.82385,597457.09228895,0
+RUSHA.US,D,20071019,000000,6.85491,7.04088,6.57322,6.59779,882524.39438353,0
+RUSHA.US,D,20071022,000000,6.52008,7.05772,6.28112,7.03247,1064108.6991955,0
+RUSHA.US,D,20071023,000000,7.09584,7.24745,6.81155,6.97537,606381.3679002,0
+RUSHA.US,D,20071024,000000,6.91008,6.91458,6.56869,6.69497,693596.86209627,0
+RUSHA.US,D,20071025,000000,6.73318,6.98714,6.69041,6.85953,333971.71484735,0
+RUSHA.US,D,20071026,000000,6.94306,6.94306,6.59462,6.82385,480788.40059112,0
+RUSHA.US,D,20071029,000000,6.83164,6.97154,6.78632,6.83871,345851.19175964,0
+RUSHA.US,D,20071030,000000,6.7953,6.88531,6.65552,6.84651,362781.06755159,0
+RUSHA.US,D,20071031,000000,6.88927,6.96698,6.73774,6.95985,387115.93051161,0
+RUSHA.US,D,20071101,000000,6.85953,6.8939,6.51624,6.58554,577669.28671216,0
+RUSHA.US,D,20071102,000000,6.64,6.69889,6.31027,6.5473,346745.16331308,0
+RUSHA.US,D,20071105,000000,6.47542,6.66326,6.29407,6.56869,425297.31660002,0
+RUSHA.US,D,20071106,000000,6.56869,6.83871,6.24096,6.83164,430520.64261953,0
+RUSHA.US,D,20071107,000000,6.73318,6.73318,6.38475,6.39641,413491.95131909,0
+RUSHA.US,D,20071108,000000,6.45016,6.59008,6.36402,6.51624,329035.5713994,0
+RUSHA.US,D,20071109,000000,6.42426,6.68719,6.24419,6.59008,300011.60376263,0
+RUSHA.US,D,20071112,000000,6.6024,6.85953,6.47088,6.56477,450922.95713981,0
+RUSHA.US,D,20071113,000000,6.64,7.00841,6.50779,6.8939,564659.60742143,0
+RUSHA.US,D,20071114,000000,6.92297,6.97537,6.72023,6.77527,780099.03184034,0
+RUSHA.US,D,20071115,000000,6.75525,6.84651,6.46246,6.52789,628068.28403097,0
+RUSHA.US,D,20071116,000000,6.52398,6.59008,6.24419,6.34264,955470.31155549,0
+RUSHA.US,D,20071119,000000,6.27724,6.48772,6.21247,6.36402,1538460.1958034,0
+RUSHA.US,D,20071120,000000,6.36402,6.45469,6.22866,6.28953,837178.88392904,0
+RUSHA.US,D,20071121,000000,6.26428,6.31027,5.94945,6.03118,694470.76174955,0
+RUSHA.US,D,20071123,000000,6.08461,6.08461,5.7359,5.94089,548875.37393114,0
+RUSHA.US,D,20071126,000000,5.96156,6.1749,5.85062,6.08053,1120330.0915541,0
+RUSHA.US,D,20071127,000000,6.1089,6.16258,6.01467,6.08461,815958.25347901,0
+RUSHA.US,D,20071128,000000,6.15871,6.59462,6.10508,6.58554,598329.44794992,0
+RUSHA.US,D,20071129,000000,6.57322,6.57322,6.34653,6.40418,607337.09914647,0
+RUSHA.US,D,20071130,000000,6.48319,6.71183,6.40806,6.47088,783820.05333222,0
+RUSHA.US,D,20071203,000000,6.44563,7.04537,6.40029,6.59462,745181.64551705,0
+RUSHA.US,D,20071204,000000,6.52008,6.73318,6.50779,6.61396,1835910.3163068,0
+RUSHA.US,D,20071205,000000,6.72023,6.77527,6.63147,6.68335,808874.41671353,0
+RUSHA.US,D,20071206,000000,6.69041,6.73318,6.42878,6.71183,869315.54008349,0
+RUSHA.US,D,20071207,000000,6.71639,6.78307,6.65552,6.77527,516632.18230656,0
+RUSHA.US,D,20071210,000000,6.80317,6.99091,6.65552,6.99091,392001.12221302,0
+RUSHA.US,D,20071211,000000,7.01946,7.41834,6.96375,7.06994,1379041.4447414,0
+RUSHA.US,D,20071212,000000,7.27918,7.46831,7.06155,7.17614,1155591.7881649,0
+RUSHA.US,D,20071213,000000,7.12757,7.23899,7.10754,7.23449,1013223.3442958,0
+RUSHA.US,D,20071214,000000,7.18077,7.25525,6.97154,7.08687,1464793.2342178,0
+RUSHA.US,D,20071217,000000,7.05772,7.17614,6.97537,7.02851,959595.8590353,0
+RUSHA.US,D,20071218,000000,7.11924,7.41391,7.09584,7.41075,1157852.1929218,0
+RUSHA.US,D,20071219,000000,7.39059,7.45932,7.27918,7.34135,587357.83852196,0
+RUSHA.US,D,20071220,000000,7.42232,7.73833,7.27534,7.60754,1609280.0355502,0
+RUSHA.US,D,20071221,000000,7.52209,7.52982,7.17614,7.5059,2116226.7540317,0
+RUSHA.US,D,20071224,000000,7.52982,7.55316,7.40678,7.4508,374144.8510289,0
+RUSHA.US,D,20071226,000000,7.44313,7.5784,7.35754,7.51364,553020.9933111,0
+RUSHA.US,D,20071227,000000,7.52209,7.71447,7.35754,7.42693,560828.96247477,0
+RUSHA.US,D,20071228,000000,7.52586,7.71447,7.34135,7.48972,678529.0410426,0
+RUSHA.US,D,20071231,000000,7.43917,7.5784,7.28696,7.46375,833230.89556607,0
+RUSHA.US,D,20080102,000000,7.6283,7.71051,7.3621,7.44689,1268343.3713461,0
+RUSHA.US,D,20080103,000000,7.54602,7.63669,7.29093,7.35754,1011015.4352778,0
+RUSHA.US,D,20080104,000000,7.24745,7.31611,6.90216,6.95536,1130682.5600616,0
+RUSHA.US,D,20080107,000000,7.01946,7.29464,6.84268,6.95985,994494.71745074,0
+RUSHA.US,D,20080108,000000,6.95536,7.13934,6.61006,6.64377,629538.16471989,0
+RUSHA.US,D,20080109,000000,6.57322,7.06155,6.5311,6.97868,774372.36432439,0
+RUSHA.US,D,20080110,000000,6.90612,7.21381,6.76689,7.00392,656516.34253226,0
+RUSHA.US,D,20080111,000000,6.9352,6.9352,6.63147,6.71183,485164.07482681,0
+RUSHA.US,D,20080114,000000,6.76292,6.79088,6.49485,6.61396,493464.57754067,0
+RUSHA.US,D,20080115,000000,6.50779,6.71639,6.34653,6.65096,445904.98209887,0
+RUSHA.US,D,20080116,000000,6.64707,6.89779,6.285,6.66782,572016.73082759,0
+RUSHA.US,D,20080117,000000,6.68335,6.77078,6.44175,6.56477,441234.40532999,0
+RUSHA.US,D,20080118,000000,6.56477,6.63147,6.21247,6.35106,953284.01842998,0
+RUSHA.US,D,20080122,000000,6.08461,6.57775,5.91609,6.49939,849563.24633006,0
+RUSHA.US,D,20080123,000000,6.30638,6.90216,6.30638,6.81936,893682.82688225,0
+RUSHA.US,D,20080124,000000,6.88531,6.91008,6.5473,6.69889,683979.3339332,0
+RUSHA.US,D,20080125,000000,6.81155,7.0784,6.76689,6.81611,401526.01083686,0
+RUSHA.US,D,20080128,000000,6.72023,6.85953,6.52398,6.77911,477109.06689187,0
+RUSHA.US,D,20080129,000000,6.79926,6.81611,6.43721,6.77527,386909.03554071,0
+RUSHA.US,D,20080130,000000,6.71183,6.91835,6.57322,6.62691,399730.34776837,0
+RUSHA.US,D,20080131,000000,6.49161,7.04926,6.42878,6.88927,1003354.1453846,0
+RUSHA.US,D,20080201,000000,6.91458,7.05376,6.76689,7.00841,456070.62753564,0
+RUSHA.US,D,20080204,000000,6.98324,7.00392,6.78307,6.95146,401649.53022249,0
+RUSHA.US,D,20080205,000000,6.7953,6.90216,6.72479,6.89779,620630.87302415,0
+RUSHA.US,D,20080206,000000,6.92694,6.93137,6.77527,6.86786,525584.2497796,0
+RUSHA.US,D,20080207,000000,6.85491,7.18467,6.77527,7.01946,530040.21161595,0
+RUSHA.US,D,20080208,000000,6.98714,7.18467,6.97868,7.08687,473855.87507304,0
+RUSHA.US,D,20080211,000000,7.12315,7.44313,7.00009,7.18467,607213.57976086,0
+RUSHA.US,D,20080212,000000,7.15995,7.24355,7.00392,7.11528,705297.23589941,0
+RUSHA.US,D,20080213,000000,6.81936,6.98324,6.5473,6.94306,1218883.121358,0
+RUSHA.US,D,20080214,000000,6.95146,6.97868,6.45469,6.53567,829089.90816305,0
+RUSHA.US,D,20080215,000000,6.49939,6.49939,6.14167,6.47088,752753.38385574,0
+RUSHA.US,D,20080219,000000,6.50779,6.70338,6.38087,6.50779,457508.08438582,0
+RUSHA.US,D,20080220,000000,6.47542,6.64377,6.39641,6.57775,255011.94758788,0
+RUSHA.US,D,20080221,000000,6.61006,6.66782,6.31868,6.39252,485072.97927992,0
+RUSHA.US,D,20080222,000000,6.41713,6.52008,6.12879,6.23708,629139.81470125,0
+RUSHA.US,D,20080225,000000,6.22542,6.5039,6.1665,6.39641,462167.85320845,0
+RUSHA.US,D,20080226,000000,6.33941,6.45469,6.25975,6.40029,374076.91536681,0
+RUSHA.US,D,20080227,000000,6.3271,6.42878,6.13714,6.38087,200458.06693518,0
+RUSHA.US,D,20080228,000000,6.3148,6.55186,6.1089,6.27724,334644.89549898,0
+RUSHA.US,D,20080229,000000,6.18785,6.2209,6.07295,6.08461,381849.37270713,0
+RUSHA.US,D,20080303,000000,6.10126,6.10126,5.74807,5.89576,926707.27862087,0
+RUSHA.US,D,20080304,000000,5.82192,5.98183,5.80974,5.94512,1005122.0165913,0
+RUSHA.US,D,20080305,000000,5.9861,6.19563,5.8012,6.05164,511215.85724703,0
+RUSHA.US,D,20080306,000000,6.01053,6.07735,5.90424,5.90424,292601.98461758,0
+RUSHA.US,D,20080307,000000,5.82192,6.14167,5.82192,5.92866,432188.15432544,0
+RUSHA.US,D,20080310,000000,5.86331,6.24874,5.85482,6.03966,482039.03437055,0
+RUSHA.US,D,20080311,000000,6.24419,6.47088,6.13714,6.47088,698383.23828917,0
+RUSHA.US,D,20080312,000000,6.47932,6.77078,6.39641,6.39641,557642.16232572,0
+RUSHA.US,D,20080313,000000,6.33164,6.67232,6.2209,6.65552,286904.65295572,0
+RUSHA.US,D,20080314,000000,6.68335,6.71183,6.31868,6.37245,495558.23112698,0
+RUSHA.US,D,20080317,000000,6.17878,6.48772,6.17878,6.35949,739553.79350961,0
+RUSHA.US,D,20080318,000000,6.50779,6.80317,6.32321,6.67614,683888.2383863,0
+RUSHA.US,D,20080319,000000,6.73774,6.81936,6.36855,6.43268,1064054.6594643,0
+RUSHA.US,D,20080320,000000,6.50779,6.50779,6.08461,6.42426,1357661.7830824,0
+RUSHA.US,D,20080324,000000,6.44563,6.78307,6.37245,6.74613,287727.60086244,0
+RUSHA.US,D,20080325,000000,6.73318,6.81611,6.42101,6.61859,423427.54190014,0
+RUSHA.US,D,20080326,000000,6.53567,6.73774,6.33941,6.73774,436272.01401259,0
+RUSHA.US,D,20080327,000000,6.75915,6.75915,6.47088,6.52008,289197.48155134,0
+RUSHA.US,D,20080328,000000,6.51624,6.68335,6.40418,6.40806,213484.73014144,0
+RUSHA.US,D,20080331,000000,6.43268,6.74613,6.43268,6.5039,270459.59075235,0
+RUSHA.US,D,20080401,000000,6.79088,6.87704,6.59779,6.87704,498772.82313782,0
+RUSHA.US,D,20080402,000000,6.85491,7.09136,6.84651,7.01166,488702.90522491,0
+RUSHA.US,D,20080403,000000,6.93137,6.96698,6.63545,6.71639,305031.12279589,0
+RUSHA.US,D,20080404,000000,6.75069,6.98324,6.45858,6.77527,365841.2603304,0
+RUSHA.US,D,20080407,000000,6.80773,6.97868,6.75915,6.78307,205925.34374131,0
+RUSHA.US,D,20080408,000000,6.70727,6.96375,6.70727,6.76689,235170.10227988,0
+RUSHA.US,D,20080409,000000,6.78632,6.81936,6.51624,6.56031,497696.66049058,0
+RUSHA.US,D,20080410,000000,6.52398,6.68719,6.45016,6.57775,432764.06346092,0
+RUSHA.US,D,20080411,000000,6.51169,6.53952,6.31027,6.32321,196812.701067,0
+RUSHA.US,D,20080414,000000,6.29407,6.40418,6.21699,6.33941,429855.18192949,0
+RUSHA.US,D,20080415,000000,6.3556,6.59462,6.31868,6.41713,430918.99263817,0
+RUSHA.US,D,20080416,000000,6.46635,6.64,6.285,6.59008,419616.96885367,0
+RUSHA.US,D,20080417,000000,6.59462,6.76689,6.28953,6.46635,891422.42212535,0
+RUSHA.US,D,20080418,000000,6.51624,6.61859,6.30184,6.3271,610145.62117707,0
+RUSHA.US,D,20080421,000000,6.25975,6.43721,6.09738,6.11661,394812.73222826,0
+RUSHA.US,D,20080422,000000,6.07735,6.22542,5.87089,6.21699,456641.90469416,0
+RUSHA.US,D,20080423,000000,6.24419,6.31868,5.98993,6.07295,461434.45685631,0
+RUSHA.US,D,20080424,000000,6.09291,6.35949,5.99407,6.29407,453218.87372006,0
+RUSHA.US,D,20080425,000000,6.31868,6.6024,6.1089,6.53567,503685.80670097,0
+RUSHA.US,D,20080428,000000,6.51624,6.53952,6.31868,6.39252,592141.12673022,0
+RUSHA.US,D,20080429,000000,6.40029,6.50779,6.22866,6.47088,357460.47001588,0
+RUSHA.US,D,20080430,000000,6.36855,6.81611,6.36855,6.61859,413973.67692303,0
+RUSHA.US,D,20080501,000000,6.60628,7.08687,6.55186,6.79926,407337.59793043,0
+RUSHA.US,D,20080502,000000,6.86786,6.94755,6.55571,6.70727,455139.60016651,0
+RUSHA.US,D,20080505,000000,6.67232,6.71183,6.52789,6.60628,268809.06296196,0
+RUSHA.US,D,20080506,000000,6.55186,6.89779,6.35949,6.87241,377214.30776162,0
+RUSHA.US,D,20080507,000000,6.8939,6.93137,6.45016,6.49161,298944.70506932,0
+RUSHA.US,D,20080508,000000,6.5039,6.52008,6.30184,6.43268,784812.84039419,0
+RUSHA.US,D,20080509,000000,6.3556,6.63545,6.26816,6.59779,491675.09044147,0
+RUSHA.US,D,20080512,000000,6.61859,6.94755,6.48319,6.81611,592415.95736323,0
+RUSHA.US,D,20080513,000000,6.81936,6.95146,6.64,6.76689,213342.68284797,0
+RUSHA.US,D,20080514,000000,6.77527,6.87704,6.67232,6.70338,160498.00169382,0
+RUSHA.US,D,20080515,000000,6.69041,6.851,6.65096,6.77527,263715.43229734,0
+RUSHA.US,D,20080516,000000,6.82385,6.86786,6.56477,6.80773,364887.07307646,0
+RUSHA.US,D,20080519,000000,6.7953,6.9352,6.77078,6.81611,532430.31172775,0
+RUSHA.US,D,20080520,000000,6.77527,6.91835,6.6593,6.78307,286795.02950098,0
+RUSHA.US,D,20080521,000000,6.79926,6.95536,6.48319,6.52789,476659.76512668,0
+RUSHA.US,D,20080522,000000,6.53952,6.67614,6.41713,6.67614,726781.8890362,0
+RUSHA.US,D,20080523,000000,6.62308,6.62308,6.37245,6.41259,310802.56608913,0
+RUSHA.US,D,20080527,000000,6.39252,6.63147,6.23708,6.29796,365932.35587729,0
+RUSHA.US,D,20080528,000000,6.3148,6.46635,6.23319,6.24874,352945.83647136,0
+RUSHA.US,D,20080529,000000,6.21699,6.48319,6.08461,6.44563,461490.04057985,0
+RUSHA.US,D,20080530,000000,6.45016,6.65552,6.36402,6.64377,556610.77545576,0
+RUSHA.US,D,20080602,000000,6.62691,6.66782,6.28953,6.59008,727030.47179975,0
+RUSHA.US,D,20080603,000000,6.6024,6.83164,6.6024,6.66782,716823.13857034,0
+RUSHA.US,D,20080604,000000,6.62691,6.72479,6.5039,6.54345,324780.32856469,0
+RUSHA.US,D,20080605,000000,6.53567,6.81155,6.51169,6.69497,371501.53617656,0
+RUSHA.US,D,20080606,000000,6.64,6.75525,6.24419,6.25262,405636.11839346,0
+RUSHA.US,D,20080609,000000,6.28953,6.53952,6.18785,6.22542,328782.35665886,0
+RUSHA.US,D,20080610,000000,6.1665,6.37697,6.04784,6.1089,500991.54010208,0
+RUSHA.US,D,20080611,000000,6.07735,6.14167,5.71518,5.79283,533856.96063172,0
+RUSHA.US,D,20080612,000000,5.85062,5.93707,5.72322,5.72322,332531.17001251,0
+RUSHA.US,D,20080613,000000,5.79283,5.89141,5.74807,5.89141,200808.55319188,0
+RUSHA.US,D,20080616,000000,5.8591,5.8591,5.69827,5.78903,369038.86842571,0
+RUSHA.US,D,20080617,000000,5.79711,5.94945,5.56285,5.61654,547769.8754298,0
+RUSHA.US,D,20080618,000000,5.57516,5.76842,5.28777,5.30424,637123.79898944,0
+RUSHA.US,D,20080619,000000,5.292,5.34563,5.18487,5.33339,860439.12823417,0
+RUSHA.US,D,20080620,000000,5.292,5.36215,5.20165,5.31686,775167.52036935,0
+RUSHA.US,D,20080623,000000,5.36628,5.44814,5.16927,5.25916,301110.92629469,0
+RUSHA.US,D,20080624,000000,5.19764,5.23882,5.06622,5.15282,375312.10922304,0
+RUSHA.US,D,20080625,000000,5.16084,5.34563,5.09912,5.30424,615605.1780216,0
+RUSHA.US,D,20080626,000000,5.23085,5.35398,4.98785,5.04141,223827.93469505,0
+RUSHA.US,D,20080627,000000,5.02153,5.19329,4.92709,4.98357,1173373.9477176,0
+RUSHA.US,D,20080630,000000,4.9756,5.13164,4.88532,4.93118,385788.09711619,0
+RUSHA.US,D,20080701,000000,4.88959,5.23501,4.81616,4.90216,727586.30903506,0
+RUSHA.US,D,20080702,000000,4.89374,4.89374,4.66077,4.82787,682722.52418447,0
+RUSHA.US,D,20080703,000000,4.84822,4.9065,4.6883,4.75837,280038.51910742,0
+RUSHA.US,D,20080707,000000,4.79627,4.92709,4.61447,4.70897,480172.34765532,0
+RUSHA.US,D,20080708,000000,4.71692,5.00469,4.6883,4.9756,411450.79347168,0
+RUSHA.US,D,20080709,000000,4.98785,4.98785,4.76667,4.79627,444194.23860801,0
+RUSHA.US,D,20080710,000000,4.72541,4.91479,4.62703,4.81616,467212.07611883,0
+RUSHA.US,D,20080711,000000,4.74983,5.00896,4.51693,4.98357,673500.25805541,0
+RUSHA.US,D,20080714,000000,4.98785,4.98785,4.65241,4.7837,471597.01430844,0
+RUSHA.US,D,20080715,000000,4.69626,4.69626,4.37729,4.50857,687414.71684584,0
+RUSHA.US,D,20080716,000000,4.51693,4.96001,4.44271,4.92709,571068.71954294,0
+RUSHA.US,D,20080717,000000,4.93118,5.11519,4.71692,5.07477,815371.53639729,0
+RUSHA.US,D,20080718,000000,5.08312,5.27179,4.84388,5.17347,519477.76015287,0
+RUSHA.US,D,20080721,000000,5.1773,5.28357,5.01311,5.08312,654333.13739137,0
+RUSHA.US,D,20080722,000000,5.04568,5.36215,5.00048,5.33708,847724.3514766,0
+RUSHA.US,D,20080723,000000,5.39841,5.50171,5.20592,5.38273,972670.38600349,0
+RUSHA.US,D,20080724,000000,5.21855,5.23085,4.74983,4.82365,753221.21352878,0
+RUSHA.US,D,20080725,000000,4.86505,4.93118,4.58157,4.62289,662218.30617106,0
+RUSHA.US,D,20080728,000000,4.58532,4.74983,4.52502,4.61447,444269.89423168,0
+RUSHA.US,D,20080729,000000,4.62289,4.6883,4.52074,4.67315,790971.82575981,0
+RUSHA.US,D,20080730,000000,4.72962,4.72962,4.53208,4.62289,854187.50332931,0
+RUSHA.US,D,20080731,000000,4.54484,4.68404,4.49588,4.63558,1159884.0868152,0
+RUSHA.US,D,20080801,000000,4.63978,4.74147,4.5043,4.6883,452179.76688853,0
+RUSHA.US,D,20080804,000000,4.67638,4.9394,4.47903,4.66466,369531.40197588,0
+RUSHA.US,D,20080805,000000,4.72962,5.0258,4.69251,4.7837,428805.2671517,0
+RUSHA.US,D,20080806,000000,4.79206,5.0705,4.72114,4.9714,559575.24071073,0
+RUSHA.US,D,20080807,000000,5.10683,5.12748,4.75404,4.85242,592366.54960897,0
+RUSHA.US,D,20080808,000000,4.84822,5.20165,4.71279,5.14018,493297.82637009,0
+RUSHA.US,D,20080811,000000,5.14848,5.37471,5.01739,5.32497,288325.12589038,0
+RUSHA.US,D,20080812,000000,5.292,5.35779,5.1773,5.26343,512336.79567155,0
+RUSHA.US,D,20080813,000000,5.24731,5.35779,5.21019,5.34134,268335.05731964,0
+RUSHA.US,D,20080814,000000,5.31272,5.38687,5.14018,5.37898,205099.30784997,0
+RUSHA.US,D,20080815,000000,5.31272,5.42696,5.20165,5.38687,608864.10755124,0
+RUSHA.US,D,20080818,000000,5.38687,5.48143,5.32107,5.37898,365194.32754821,0
+RUSHA.US,D,20080819,000000,5.32497,5.41096,5.23501,5.27943,473171.88647515,0
+RUSHA.US,D,20080820,000000,5.29628,5.39459,5.21447,5.30424,169891.65097046,0
+RUSHA.US,D,20080821,000000,5.24316,5.39115,5.24316,5.30851,577070.21769189,0
+RUSHA.US,D,20080822,000000,5.3499,5.48533,5.32107,5.4194,227351.32516992,0
+RUSHA.US,D,20080825,000000,5.38273,5.5545,5.24316,5.35398,283694.69292186,0
+RUSHA.US,D,20080826,000000,5.35779,5.52619,5.24731,5.4194,195739.62640438,0
+RUSHA.US,D,20080827,000000,5.40255,5.52619,5.39841,5.42696,351227.37301887,0
+RUSHA.US,D,20080828,000000,5.43131,5.56285,5.39459,5.43966,448282.73027212,0
+RUSHA.US,D,20080829,000000,5.41096,5.53041,5.37898,5.4153,294707.99014244,0
+RUSHA.US,D,20080902,000000,5.53041,5.55022,5.21019,5.33708,395092.19483822,0
+RUSHA.US,D,20080903,000000,5.33708,5.50599,5.23501,5.44387,620448.68193036,0
+RUSHA.US,D,20080904,000000,5.39841,5.40255,5.1773,5.28777,387498.84060705,0
+RUSHA.US,D,20080905,000000,5.23501,5.35779,5.16492,5.32107,452976.46692577,0
+RUSHA.US,D,20080908,000000,5.44814,5.56713,5.27179,5.54219,408910.92610479,0
+RUSHA.US,D,20080909,000000,5.54219,5.66202,5.48533,5.54219,466971.21331688,0
+RUSHA.US,D,20080910,000000,5.66202,5.66622,5.53462,5.6131,397642.87015134,0
+RUSHA.US,D,20080911,000000,5.48909,5.78903,5.48143,5.76407,686635.00072409,0
+RUSHA.US,D,20080912,000000,5.72322,5.77256,5.61654,5.64516,262725.73322002,0
+RUSHA.US,D,20080915,000000,5.52619,5.76407,5.50171,5.60464,299588.54986689,0
+RUSHA.US,D,20080916,000000,5.48533,6.03966,5.37898,5.90424,505804.16416442,0
+RUSHA.US,D,20080917,000000,5.77684,5.87886,5.4933,5.54219,940058.18021439,0
+RUSHA.US,D,20080918,000000,5.71944,6.05164,5.66202,5.74807,1741320.714789,0
+RUSHA.US,D,20080919,000000,6.21699,6.21699,5.66202,5.94512,1909955.5560106,0
+RUSHA.US,D,20080922,000000,5.933,5.933,5.53462,5.55022,419914.9593715,0
+RUSHA.US,D,20080923,000000,5.5464,5.73163,5.28777,5.55022,448556.01691282,0
+RUSHA.US,D,20080924,000000,5.55022,5.8012,5.36628,5.38273,544433.30802568,0
+RUSHA.US,D,20080925,000000,5.4067,5.6089,5.34563,5.45236,354888.17881028,0
+RUSHA.US,D,20080926,000000,5.3499,5.48533,5.21019,5.37042,986289.94226076,0
+RUSHA.US,D,20080929,000000,5.28357,5.48909,4.9714,5.08312,645158.73502423,0
+RUSHA.US,D,20080930,000000,5.14848,5.30042,4.92709,5.25487,310972.40524435,0
+RUSHA.US,D,20081001,000000,5.20165,5.21019,4.95151,5.06213,350262.37781869,0
+RUSHA.US,D,20081002,000000,5.02153,5.14439,4.69626,4.73383,533453.97863611,0
+RUSHA.US,D,20081003,000000,4.81226,4.92296,4.41355,4.4179,828949.40486191,0
+RUSHA.US,D,20081006,000000,4.3111,4.3111,3.96977,4.10054,1140763.2859208,0
+RUSHA.US,D,20081007,000000,4.15876,4.29465,3.87975,3.87975,789799.93558871,0
+RUSHA.US,D,20081008,000000,3.76083,3.83882,3.58421,3.60889,1249989.9346349,0
+RUSHA.US,D,20081009,000000,3.64173,3.69509,3.33784,3.36252,1039021.9119755,0
+RUSHA.US,D,20081010,000000,3.21886,3.51026,3.12845,3.28453,1316267.3489755,0
+RUSHA.US,D,20081013,000000,3.4611,3.84295,3.2763,3.67865,690156.84720668,0
+RUSHA.US,D,20081014,000000,3.80598,4.37315,3.47748,3.57599,851930.18655705,0
+RUSHA.US,D,20081015,000000,3.50222,3.68687,3.19005,3.19833,437513.38383812,0
+RUSHA.US,D,20081016,000000,3.21478,3.48978,3.0383,3.24355,671073.10212794,0
+RUSHA.US,D,20081017,000000,3.11614,3.47748,2.98887,3.23524,669336.11076761,0
+RUSHA.US,D,20081020,000000,3.25987,3.35437,3.14904,3.27224,469722.60763163,0
+RUSHA.US,D,20081021,000000,3.21064,3.26809,2.89865,3.03409,462144.69332364,0
+RUSHA.US,D,20081022,000000,2.93155,3.0383,2.90273,2.96426,585512.76769923,0
+RUSHA.US,D,20081023,000000,2.92727,3.07924,2.8576,2.98481,1375514.9662819,0
+RUSHA.US,D,20081024,000000,2.77126,3.12442,2.77126,2.98071,555065.23914315,0
+RUSHA.US,D,20081027,000000,2.92727,3.04638,2.83291,2.86977,689602.55396369,0
+RUSHA.US,D,20081028,000000,2.91924,3.16958,2.83291,3.14081,1220482.6974019,0
+RUSHA.US,D,20081029,000000,3.09569,3.30922,3.09569,3.18187,613502.26048139,0
+RUSHA.US,D,20081030,000000,3.26809,3.48571,3.23524,3.46926,386958.44329496,0
+RUSHA.US,D,20081031,000000,3.44049,3.92522,3.41179,3.84692,518509.67696805,0
+RUSHA.US,D,20081103,000000,3.73208,4.01486,3.73208,3.86743,493140.33915341,0
+RUSHA.US,D,20081104,000000,3.9822,4.10054,3.74432,3.89218,490013.75470482,0
+RUSHA.US,D,20081105,000000,3.85105,3.9822,3.53085,3.55947,609839.91069767,0
+RUSHA.US,D,20081106,000000,3.52262,3.55546,3.23524,3.24748,570273.56349799,0
+RUSHA.US,D,20081107,000000,3.28453,3.3173,3.16543,3.25987,294237.07248477,0
+RUSHA.US,D,20081110,000000,3.35021,3.35021,3.05053,3.06693,644675.46542796,0
+RUSHA.US,D,20081111,000000,3.03409,3.0383,2.90675,2.91504,411730.25608165,0
+RUSHA.US,D,20081112,000000,2.87813,3.09153,2.86977,2.87813,683824.93470118,0
+RUSHA.US,D,20081113,000000,2.89031,3.10798,2.7877,2.96848,1079395.7671587,0
+RUSHA.US,D,20081114,000000,2.90675,2.95604,2.79593,2.79593,576942.06632932,0
+RUSHA.US,D,20081117,000000,2.77547,3.05862,2.68098,2.69736,513592.06142793,0
+RUSHA.US,D,20081118,000000,2.7015,2.75493,2.46756,2.58662,559240.19437723,0
+RUSHA.US,D,20081119,000000,2.58662,2.63589,2.31141,2.32377,509722.81667328,0
+RUSHA.US,D,20081120,000000,2.30732,2.39762,2.17196,2.2745,1121339.8625316,0
+RUSHA.US,D,20081121,000000,2.31562,2.5618,2.22935,2.54542,756088.40726757,0
+RUSHA.US,D,20081124,000000,2.57825,2.84536,2.45921,2.83291,805633.57683324,0
+RUSHA.US,D,20081125,000000,2.86167,3.26809,2.80001,3.18609,718524.61810731,0
+RUSHA.US,D,20081126,000000,3.09153,3.58837,3.0629,3.58007,446121.14102371,0
+RUSHA.US,D,20081128,000000,3.53907,3.60889,3.47748,3.60481,190108.6864123,0
+RUSHA.US,D,20081201,000000,3.48156,3.61291,3.34198,3.34618,999545.11633041,0
+RUSHA.US,D,20081202,000000,3.40358,3.55546,3.2311,3.40772,826397.18555646,0
+RUSHA.US,D,20081203,000000,3.30922,3.77709,3.24748,3.64581,798395.34083576,0
+RUSHA.US,D,20081204,000000,3.60066,3.92522,3.43635,3.64173,412943.83404538,0
+RUSHA.US,D,20081205,000000,3.57197,3.77709,3.30499,3.76083,495670.94256635,0
+RUSHA.US,D,20081208,000000,3.86329,4.10474,3.44463,4.04024,609878.51050566,0
+RUSHA.US,D,20081209,000000,3.98577,3.98992,3.65404,3.83046,598124.09697133,0
+RUSHA.US,D,20081210,000000,3.86329,4.10474,3.83467,3.92522,675371.5767476,0
+RUSHA.US,D,20081211,000000,3.8716,3.99425,3.51026,3.57599,461147.27428473,0
+RUSHA.US,D,20081212,000000,3.47748,3.85935,3.09976,3.74432,380833.42576038,0
+RUSHA.US,D,20081215,000000,3.76083,4.0736,3.35843,3.46518,293131.57398345,0
+RUSHA.US,D,20081216,000000,3.53505,3.95747,3.4611,3.90858,451827.73663949,0
+RUSHA.US,D,20081217,000000,3.8758,4.0655,3.66633,4.00242,492584.5019181,0
+RUSHA.US,D,20081218,000000,4.01071,4.01071,3.58007,3.61291,642666.73141928,0
+RUSHA.US,D,20081219,000000,3.73616,3.80598,3.52262,3.74853,895143.44361726,0
+RUSHA.US,D,20081222,000000,3.75261,3.75261,3.23934,3.46926,479000.45748424,0
+RUSHA.US,D,20081223,000000,3.4938,3.4938,3.264,3.34618,330207.46157048,0
+RUSHA.US,D,20081224,000000,3.35843,3.62127,3.35843,3.56783,97137.188846212,0
+RUSHA.US,D,20081226,000000,3.58007,3.68687,3.30099,3.43635,264576.98001205,0
+RUSHA.US,D,20081229,000000,3.40358,3.42826,3.21886,3.28453,949407.05371374,0
+RUSHA.US,D,20081230,000000,3.33383,3.46518,3.22288,3.44873,828404.37557284,0
+RUSHA.US,D,20081231,000000,3.4611,3.60481,3.30099,3.51854,1015489.925022,0
+RUSHA.US,D,20090102,000000,3.52262,3.82242,3.33784,3.78966,230604.51698878,0
+RUSHA.US,D,20090105,000000,3.7813,3.9208,3.28856,3.70332,295013.70062186,0
+RUSHA.US,D,20090106,000000,3.75261,3.85526,3.58837,3.85105,283493.97392021,0
+RUSHA.US,D,20090107,000000,3.75261,3.75261,3.53085,3.65818,500387.83910483,0
+RUSHA.US,D,20090108,000000,3.52262,3.78545,3.35437,3.77314,537825.02089483,0
+RUSHA.US,D,20090109,000000,3.76083,3.76083,3.35843,3.46518,426137.24842224,0
+RUSHA.US,D,20090112,000000,3.44873,3.72786,3.29282,3.3708,174580.75564717,0
+RUSHA.US,D,20090113,000000,3.35437,3.56783,3.35437,3.48156,476384.93449367,0
+RUSHA.US,D,20090114,000000,3.39542,3.62935,3.30099,3.3173,510423.78918671,0
+RUSHA.US,D,20090115,000000,3.3173,3.57599,3.2311,3.51452,269653.62676114,0
+RUSHA.US,D,20090116,000000,3.5473,3.62528,3.47748,3.60066,238207.13517388,0
+RUSHA.US,D,20090120,000000,3.5267,3.64989,3.43234,3.59244,795997.52076235,0
+RUSHA.US,D,20090121,000000,3.63772,3.71142,3.45695,3.62935,344200.66396926,0
+RUSHA.US,D,20090122,000000,3.59244,3.92522,3.59244,3.75662,401444.1792439,0
+RUSHA.US,D,20090123,000000,3.63772,3.69509,3.45695,3.46518,242178.28342165,0
+RUSHA.US,D,20090126,000000,3.4611,3.82242,3.4611,3.64989,250767.51269941,0
+RUSHA.US,D,20090127,000000,3.65404,3.74017,3.63343,3.68272,222547.96506152,0
+RUSHA.US,D,20090128,000000,3.74017,3.91279,3.71564,3.85935,164563.33347314,0
+RUSHA.US,D,20090129,000000,3.79769,3.8758,3.57599,3.58007,175744.92585667,0
+RUSHA.US,D,20090130,000000,3.62935,3.81401,3.43234,3.73616,383899.79450846,0
+RUSHA.US,D,20090202,000000,3.67043,3.89218,3.57197,3.74853,247298.16195572,0
+RUSHA.US,D,20090203,000000,3.77314,3.77314,3.50222,3.71564,140370.51780657,0
+RUSHA.US,D,20090204,000000,3.7074,3.78966,3.53085,3.58837,158923.12952714,0
+RUSHA.US,D,20090205,000000,3.5473,3.90022,3.52262,3.84692,190457.62867669,0
+RUSHA.US,D,20090206,000000,3.83046,4.385,3.83046,4.3111,301554.0520906,0
+RUSHA.US,D,20090209,000000,4.27813,4.43435,4.17995,4.2166,120968.71030984,0
+RUSHA.US,D,20090210,000000,4.17566,4.36467,3.89218,3.90441,233270.99172591,0
+RUSHA.US,D,20090211,000000,3.91678,4.34354,3.44463,4.0929,559760.51978916,0
+RUSHA.US,D,20090212,000000,4.03175,4.2166,3.90441,4.0896,342821.87882723,0
+RUSHA.US,D,20090213,000000,4.08203,4.12586,3.90022,4.03598,228194.34497681,0
+RUSHA.US,D,20090217,000000,3.90858,4.06122,3.85935,3.98577,360852.62114355,0
+RUSHA.US,D,20090218,000000,4.01071,4.02333,3.76892,3.90022,261898.15333635,0
+RUSHA.US,D,20090219,000000,3.94115,4.05287,3.90022,3.98577,322533.81973867,0
+RUSHA.US,D,20090220,000000,3.90022,4.02754,3.80598,3.81829,251917.78697803,0
+RUSHA.US,D,20090223,000000,3.84295,3.93733,3.55947,3.56783,412106.9902078,0
+RUSHA.US,D,20090224,000000,3.63772,3.63772,3.45279,3.53907,384660.98272237,0
+RUSHA.US,D,20090225,000000,3.51452,3.60066,3.41179,3.50616,449008.40666266,0
+RUSHA.US,D,20090226,000000,3.4611,3.63772,3.39949,3.47339,349217.09501786,0
+RUSHA.US,D,20090227,000000,3.40358,3.57599,3.34198,3.35437,379009.97083012,0
+RUSHA.US,D,20090302,000000,3.30099,3.30099,2.9232,2.94374,918243.11272106,0
+RUSHA.US,D,20090303,000000,2.99309,3.12029,2.68098,2.7877,1009389.6113646,0
+RUSHA.US,D,20090304,000000,2.83687,2.87399,2.75073,2.8041,364850.01726078,0
+RUSHA.US,D,20090305,000000,2.74262,2.8041,2.5537,2.56599,257573.43084724,0
+RUSHA.US,D,20090306,000000,2.60708,2.69736,2.53311,2.64413,287576.28961504,0
+RUSHA.US,D,20090309,000000,2.61931,2.66854,2.52903,2.5495,263800.35187495,0
+RUSHA.US,D,20090310,000000,2.62761,2.81641,2.46336,2.68098,291819.18051121,0
+RUSHA.US,D,20090311,000000,2.69334,2.8289,2.63173,2.68926,204477.07894487,0
+RUSHA.US,D,20090312,000000,2.68098,3.08738,2.66056,3.07924,513437.66219591,0
+RUSHA.US,D,20090313,000000,3.11219,3.19005,3.0383,3.14904,333865.17937725,0
+RUSHA.US,D,20090316,000000,3.19833,3.26809,3.00118,3.08738,294806.80565096,0
+RUSHA.US,D,20090317,000000,3.06693,3.32153,2.98887,3.32153,371345.59295223,0
+RUSHA.US,D,20090318,000000,3.29282,3.79366,3.07093,3.78545,590955.34062825,0
+RUSHA.US,D,20090319,000000,3.80183,4.00669,3.52262,3.53907,386519.949476,0
+RUSHA.US,D,20090320,000000,3.58007,3.82644,3.39121,3.39542,414679.2814134,0
+RUSHA.US,D,20090323,000000,3.4938,4.10474,3.4938,4.05287,419305.08240498,0
+RUSHA.US,D,20090324,000000,3.9738,4.07775,3.74432,3.74853,264140.03018542,0
+RUSHA.US,D,20090325,000000,3.77314,3.97806,3.66633,3.85935,334973.76586322,0
+RUSHA.US,D,20090326,000000,3.93343,3.98992,3.61291,3.9822,551717.86379277,0
+RUSHA.US,D,20090327,000000,3.88803,3.94917,3.60481,3.60481,601395.81669801,0
+RUSHA.US,D,20090330,000000,3.51026,3.72386,3.29282,3.69095,529717.51722101,0
+RUSHA.US,D,20090331,000000,3.73208,3.80183,3.45695,3.66219,726772.62508227,0
+RUSHA.US,D,20090401,000000,3.57599,3.74432,3.50616,3.74017,572120.17831305,0
+RUSHA.US,D,20090402,000000,3.84692,4.42626,3.39542,4.35623,758089.42131466,0
+RUSHA.US,D,20090403,000000,4.35202,4.35202,4.19257,4.28247,423084.77560504,0
+RUSHA.US,D,20090406,000000,4.24438,4.26977,4.14658,4.24438,300910.20729305,0
+RUSHA.US,D,20090407,000000,4.18823,4.24096,4.11743,4.16719,527779.80685906,0
+RUSHA.US,D,20090408,000000,4.17566,4.2335,4.05287,4.20482,425020.94197466,0
+RUSHA.US,D,20090409,000000,4.32372,4.59762,4.07775,4.35623,736181.71428211,0
+RUSHA.US,D,20090413,000000,4.28247,4.48746,4.13383,4.47482,227037.89472891,0
+RUSHA.US,D,20090414,000000,4.4179,4.49167,4.30261,4.36886,154873.23767104,0
+RUSHA.US,D,20090415,000000,4.33091,4.54056,4.30683,4.49588,132122.5108316,0
+RUSHA.US,D,20090416,000000,4.53636,4.6688,4.2166,4.54905,526573.9488569,0
+RUSHA.US,D,20090417,000000,4.56551,4.67315,4.4385,4.53636,328311.43900119,0
+RUSHA.US,D,20090420,000000,4.3111,4.33091,3.92949,4.07775,476421.99030935,0
+RUSHA.US,D,20090421,000000,3.92522,4.37315,3.55947,4.37315,460975.89113718,0
+RUSHA.US,D,20090422,000000,4.26556,4.47055,4.15876,4.19257,413684.95035914,0
+RUSHA.US,D,20090423,000000,4.12586,4.3394,3.90858,4.29465,799729.35020046,0
+RUSHA.US,D,20090424,000000,4.3111,4.81959,4.18403,4.58954,611286.63150178,0
+RUSHA.US,D,20090427,000000,4.43435,4.54056,4.34774,4.52074,726172.01206967,0
+RUSHA.US,D,20090428,000000,4.45371,4.75404,4.45371,4.74568,297389.90480278,0
+RUSHA.US,D,20090429,000000,4.7837,5.32497,4.6567,5.28777,789188.51462987,0
+RUSHA.US,D,20090430,000000,5.27943,5.46077,4.95151,5.40255,792032.54848383,0
+RUSHA.US,D,20090501,000000,5.37042,5.58358,5.21855,5.46499,805715.40842623,0
+RUSHA.US,D,20090504,000000,5.53041,6.12114,5.53041,5.73163,508567.91041772,0
+RUSHA.US,D,20090505,000000,5.72322,5.8591,5.52244,5.56713,1058309.4640405,0
+RUSHA.US,D,20090506,000000,5.6089,5.68184,5.48143,5.6089,437927.17377994,0
+RUSHA.US,D,20090507,000000,5.67801,5.68572,5.39115,5.4565,581495.29968183,0
+RUSHA.US,D,20090508,000000,5.55022,5.74013,5.53804,5.6409,684924.25723322,0
+RUSHA.US,D,20090511,000000,5.52619,5.65359,5.36215,5.4194,326819.94241978,0
+RUSHA.US,D,20090512,000000,5.43966,5.43966,5.09912,5.14018,263522.43325729,0
+RUSHA.US,D,20090513,000000,5.04141,5.18487,4.63558,4.73758,700708.49072351,0
+RUSHA.US,D,20090514,000000,4.75404,4.89374,4.62703,4.74147,243245.18211497,0
+RUSHA.US,D,20090515,000000,4.72962,4.81616,4.48319,4.58157,412823.4026444,0
+RUSHA.US,D,20090518,000000,4.62703,4.92296,4.62703,4.88959,261770.00197378,0
+RUSHA.US,D,20090519,000000,4.83176,4.83176,4.49167,4.6883,372173.17283588,0
+RUSHA.US,D,20090520,000000,4.74568,4.95585,4.64394,4.6688,284100.76290208,0
+RUSHA.US,D,20090521,000000,4.58954,4.75837,4.4499,4.59328,342094.65844437,0
+RUSHA.US,D,20090522,000000,4.61868,4.71279,4.44652,4.50009,320880.20396364,0
+RUSHA.US,D,20090526,000000,4.46214,5.07897,4.4499,4.9065,554128.03580475,0
+RUSHA.US,D,20090527,000000,4.85242,4.88959,4.69626,4.74147,542389.0621936,0
+RUSHA.US,D,20090528,000000,4.77942,4.88532,4.6802,4.81616,261266.66047736,0
+RUSHA.US,D,20090529,000000,4.85656,4.85656,4.66466,4.79206,411713.2721661,0
+RUSHA.US,D,20090601,000000,4.99627,5.64516,4.91479,5.45236,553266.48809004,0
+RUSHA.US,D,20090602,000000,5.43553,5.59199,5.30851,5.3499,821973.64755884,0
+RUSHA.US,D,20090603,000000,5.27943,5.51816,5.27943,5.4067,450305.36021169,0
+RUSHA.US,D,20090604,000000,5.4565,5.4975,5.29628,5.36628,221280.34736657,0
+RUSHA.US,D,20090605,000000,5.43966,5.43966,5.29628,5.33339,242045.50008211,0
+RUSHA.US,D,20090608,000000,5.32107,5.4194,5.15282,5.33339,245880.77700571,0
+RUSHA.US,D,20090609,000000,5.34134,5.42316,5.29628,5.32107,218354.48191963,0
+RUSHA.US,D,20090610,000000,5.35779,5.42696,4.9756,5.05404,374575.62488626,0
+RUSHA.US,D,20090611,000000,5.0874,5.36215,4.9793,5.0499,207784.31049494,0
+RUSHA.US,D,20090612,000000,5.00896,5.05404,4.86079,5.0499,244602.35136449,0
+RUSHA.US,D,20090615,000000,4.90216,4.96001,4.80431,4.89374,465467.36479692,0
+RUSHA.US,D,20090616,000000,4.91906,4.96329,4.64821,4.6567,256427.78854558,0
+RUSHA.US,D,20090617,000000,4.6688,4.84822,4.60177,4.70047,218078.10729428,0
+RUSHA.US,D,20090618,000000,4.71279,4.85242,4.6102,4.72114,201492.54178976,0
+RUSHA.US,D,20090619,000000,4.81616,4.81616,4.68404,4.72114,343930.46531321,0
+RUSHA.US,D,20090622,000000,4.69626,4.79206,4.5043,4.5043,449290.95725725,0
+RUSHA.US,D,20090623,000000,4.55741,4.72114,4.44652,4.56551,378241.06265461,0
+RUSHA.US,D,20090624,000000,4.61868,4.75837,4.61868,4.70475,321683.07997018,0
+RUSHA.US,D,20090625,000000,4.6802,4.88532,4.66466,4.88197,371476.83229944,0
+RUSHA.US,D,20090626,000000,4.83176,4.95585,4.6567,4.69251,1182678.0454396,0
+RUSHA.US,D,20090629,000000,4.70475,4.99627,4.64821,4.91065,303108.85235714,0
+RUSHA.US,D,20090630,000000,4.93118,5.07477,4.74568,4.7837,229176.32409251,0
+RUSHA.US,D,20090701,000000,4.81226,5.01311,4.72114,4.94354,311869.46478244,0
+RUSHA.US,D,20090702,000000,4.83603,4.83603,4.44271,4.53636,284582.48850602,0
+RUSHA.US,D,20090706,000000,4.50857,4.57348,4.32372,4.385,268961.91820166,0
+RUSHA.US,D,20090707,000000,4.40099,4.41355,4.20857,4.20857,173643.55230876,0
+RUSHA.US,D,20090708,000000,4.24438,4.47055,4.20857,4.36886,253721.17000812,0
+RUSHA.US,D,20090709,000000,4.4179,4.4179,4.22923,4.23687,322462.79609193,0
+RUSHA.US,D,20090710,000000,4.39666,4.39666,4.17133,4.29038,169266.33408075,0
+RUSHA.US,D,20090713,000000,4.32372,4.54905,4.22496,4.52502,187133.41321111,0
+RUSHA.US,D,20090714,000000,4.50857,4.6883,4.30683,4.62703,210429.1693396,0
+RUSHA.US,D,20090715,000000,4.72541,5.11946,4.68404,5.09167,384219.40091877,0
+RUSHA.US,D,20090716,000000,5.04141,5.21855,4.87345,5.1773,165687.35988231,0
+RUSHA.US,D,20090717,000000,5.18901,5.25916,4.99206,5.06213,226252.00263788,0
+RUSHA.US,D,20090720,000000,5.10683,5.33339,4.94764,5.31686,261061.30949877,0
+RUSHA.US,D,20090721,000000,5.33708,5.33708,5.11946,5.15282,197499.77764951,0
+RUSHA.US,D,20090722,000000,5.10683,5.25487,5.0955,5.21019,165427.9691725,0
+RUSHA.US,D,20090723,000000,5.18144,5.53804,5.13591,5.43966,376014.62572877,0
+RUSHA.US,D,20090724,000000,5.37042,5.38687,5.21855,5.26343,167543.2386513,0
+RUSHA.US,D,20090727,000000,5.23882,5.29628,4.98785,5.09912,319802.49732407,0
+RUSHA.US,D,20090728,000000,5.0705,5.23085,4.96329,5.16927,157831.5269567,0
+RUSHA.US,D,20090729,000000,5.10346,5.23085,5.09912,5.17347,322719.0988171,0
+RUSHA.US,D,20090730,000000,5.24731,5.55865,5.1773,5.39841,207475.51203088,0
+RUSHA.US,D,20090731,000000,5.35779,5.56285,5.23501,5.37898,325186.39854493,0
+RUSHA.US,D,20090803,000000,5.44387,5.64944,5.292,5.57127,1328339.8249278,0
+RUSHA.US,D,20090804,000000,5.55865,5.86331,5.55865,5.62069,309843.74685822,0
+RUSHA.US,D,20090805,000000,5.6089,5.78903,5.33339,5.47723,200913.54466966,0
+RUSHA.US,D,20090806,000000,5.43553,5.4933,5.28357,5.3499,117104.09753216,0
+RUSHA.US,D,20090807,000000,5.46499,5.72736,5.39115,5.58773,148599.9968737,0
+RUSHA.US,D,20090810,000000,5.54219,5.77256,5.4194,5.68987,117957.92528528,0
+RUSHA.US,D,20090811,000000,5.63669,5.82192,5.48533,5.54219,126347.97955372,0
+RUSHA.US,D,20090812,000000,5.56713,5.7359,5.4565,5.47296,226052.82762856,0
+RUSHA.US,D,20090813,000000,5.52619,5.62917,5.38273,5.58358,71812.626808867,0
+RUSHA.US,D,20090814,000000,5.57936,5.70684,5.27943,5.39115,140932.53101115,0
+RUSHA.US,D,20090817,000000,5.26745,5.26745,5.10683,5.12373,179112.3731072,0
+RUSHA.US,D,20090818,000000,5.14439,5.4933,4.94764,5.39115,221484.15435285,0
+RUSHA.US,D,20090819,000000,5.30851,5.58358,5.26343,5.58358,205781.75245553,0
+RUSHA.US,D,20090820,000000,5.54219,5.65359,5.50171,5.60464,208746.21771046,0
+RUSHA.US,D,20090821,000000,5.68184,5.78903,5.5464,5.74381,363658.05518951,0
+RUSHA.US,D,20090824,000000,5.77684,5.82192,5.70684,5.74807,194447.30483231,0
+RUSHA.US,D,20090825,000000,5.8012,6.02302,5.72736,5.98183,247977.51857664,0
+RUSHA.US,D,20090826,000000,5.99407,6.03966,5.8591,5.99407,249013.53742357,0
+RUSHA.US,D,20090827,000000,5.99407,6.09291,5.8832,6.04784,177151.50286044,0
+RUSHA.US,D,20090828,000000,6.1089,6.1089,5.90424,5.98183,222350.33404451,0
+RUSHA.US,D,20090831,000000,5.9001,5.90424,5.58773,5.75198,296957.58695311,0
+RUSHA.US,D,20090901,000000,5.66202,5.74381,5.13591,5.27554,631177.88456401,0
+RUSHA.US,D,20090902,000000,5.27943,5.4067,5.16492,5.21447,750123.9649343,0
+RUSHA.US,D,20090903,000000,5.24731,5.35779,5.15282,5.27179,204555.82255322,0
+RUSHA.US,D,20090904,000000,5.27179,5.37898,5.18901,5.32917,128094.23486797,0
+RUSHA.US,D,20090908,000000,5.37898,5.37898,5.14439,5.32107,191685.10257131,0
+RUSHA.US,D,20090909,000000,5.30042,5.53804,5.30042,5.47723,141418.88859204,0
+RUSHA.US,D,20090910,000000,5.47723,5.54219,5.38687,5.53804,77380.263115822,0
+RUSHA.US,D,20090911,000000,5.57516,5.60464,5.35398,5.37042,87275.709896541,0
+RUSHA.US,D,20090914,000000,5.32497,5.42696,5.27943,5.33708,97239.092339353,0
+RUSHA.US,D,20090915,000000,5.32107,5.4153,5.27943,5.38687,77792.509065337,0
+RUSHA.US,D,20090916,000000,5.40255,5.44387,5.25916,5.4194,134592.89854406,0
+RUSHA.US,D,20090917,000000,5.42696,5.53462,5.25916,5.51395,173713.03196316,0
+RUSHA.US,D,20090918,000000,5.53804,5.64944,5.35398,5.57516,299767.65297603,0
+RUSHA.US,D,20090921,000000,5.50599,5.55022,5.46882,5.50599,122447.85495268,0
+RUSHA.US,D,20090922,000000,5.57127,5.64944,5.50171,5.50171,585392.33629826,0
+RUSHA.US,D,20090923,000000,5.50599,5.54219,5.39841,5.42316,382934.79930828,0
+RUSHA.US,D,20090924,000000,5.45236,5.46499,5.33708,5.4067,211828.02638179,0
+RUSHA.US,D,20090925,000000,5.37898,5.48909,5.16084,5.35779,137633.0194227,0
+RUSHA.US,D,20090928,000000,5.4067,5.6131,5.37898,5.50599,306848.40175687,0
+RUSHA.US,D,20090929,000000,5.51013,5.56285,5.48909,5.48909,145283.50136972,0
+RUSHA.US,D,20090930,000000,5.50171,5.50171,5.27554,5.30424,298161.90096292,0
+RUSHA.US,D,20091001,000000,5.25487,5.27554,5.01311,5.04568,174940.5058578,0
+RUSHA.US,D,20091002,000000,4.98357,5.0258,4.86079,4.87345,139184.73170459,0
+RUSHA.US,D,20091005,000000,4.91479,5.08312,4.9065,5.06213,148428.61372615,0
+RUSHA.US,D,20091006,000000,5.10683,5.33708,5.10346,5.19329,124024.27111169,0
+RUSHA.US,D,20091007,000000,5.24731,5.24731,5.05832,5.16492,109964.67704316,0
+RUSHA.US,D,20091008,000000,5.21447,5.27179,5.16084,5.23501,445145.33787727,0
+RUSHA.US,D,20091009,000000,5.23882,5.27179,5.13164,5.25916,197689.6887049,0
+RUSHA.US,D,20091012,000000,5.27554,5.32497,5.21447,5.2271,209969.05962814,0
+RUSHA.US,D,20091013,000000,5.21019,5.31686,5.18901,5.25916,246039.80821467,0
+RUSHA.US,D,20091014,000000,5.35398,5.35398,5.22282,5.25916,311210.18006168,0
+RUSHA.US,D,20091015,000000,5.23085,5.30424,4.98785,5.22282,175028.51342004,0
+RUSHA.US,D,20091016,000000,5.18487,5.23882,5.07897,5.16492,138108.56905735,0
+RUSHA.US,D,20091019,000000,5.20165,5.25061,5.16492,5.23085,194339.22536988,0
+RUSHA.US,D,20091020,000000,5.23501,5.27179,5.19329,5.21019,178070.17829101,0
+RUSHA.US,D,20091021,000000,5.19329,5.33339,4.87345,4.96329,278136.32056881,0
+RUSHA.US,D,20091022,000000,4.88532,4.9756,4.74568,4.96752,337283.57837436,0
+RUSHA.US,D,20091023,000000,4.9714,4.9756,4.72114,4.74147,191970.74115056,0
+RUSHA.US,D,20091026,000000,4.76252,4.84822,4.72541,4.76667,180069.6483458,0
+RUSHA.US,D,20091027,000000,4.77095,4.91065,4.71692,4.72114,187122.60526486,0
+RUSHA.US,D,20091028,000000,4.72541,4.77942,4.56551,4.60604,239323.44162144,0
+RUSHA.US,D,20091029,000000,4.70047,4.70047,4.60177,4.68404,155748.68131663,0
+RUSHA.US,D,20091030,000000,4.62703,4.62703,4.46214,4.48319,354055.96694964,0
+RUSHA.US,D,20091102,000000,4.50857,4.61447,4.36467,4.48319,130204.8723698,0
+RUSHA.US,D,20091103,000000,4.4385,4.86932,4.40099,4.66466,351749.24242314,0
+RUSHA.US,D,20091104,000000,4.6802,4.69626,4.49167,4.50857,386909.03554071,0
+RUSHA.US,D,20091105,000000,4.56551,4.72541,4.53636,4.63558,269411.21996688,0
+RUSHA.US,D,20091106,000000,4.55741,4.67315,4.51693,4.62289,294505.72714849,0
+RUSHA.US,D,20091109,000000,4.66466,4.79627,4.63978,4.66077,341600.58090189,0
+RUSHA.US,D,20091110,000000,4.64394,4.6688,4.55333,4.58532,97181.964623502,0
+RUSHA.US,D,20091111,000000,4.65241,4.71279,4.56978,4.67315,138062.24928774,0
+RUSHA.US,D,20091112,000000,4.66077,4.80054,4.5043,4.51693,150692.10646769,0
+RUSHA.US,D,20091113,000000,4.52502,4.69251,4.44271,4.6567,132315.50987163,0
+RUSHA.US,D,20091116,000000,4.71692,5.01311,4.71692,4.96001,185523.02922103,0
+RUSHA.US,D,20091117,000000,4.91906,5.01311,4.82787,4.94354,154894.8535635,0
+RUSHA.US,D,20091118,000000,4.9394,4.99206,4.77522,4.87345,113253.38068537,0
+RUSHA.US,D,20091119,000000,4.80805,4.80805,4.6102,4.64394,308591.56908647,0
+RUSHA.US,D,20091120,000000,4.58954,4.74568,4.34354,4.36039,303442.35469831,0
+RUSHA.US,D,20091123,000000,4.44652,4.63131,4.37315,4.52502,336902.21227124,0
+RUSHA.US,D,20091124,000000,4.53636,4.53636,4.25703,4.49588,236343.53644329,0
+RUSHA.US,D,20091125,000000,4.50857,4.60604,4.46628,4.55333,272696.83562444,0
+RUSHA.US,D,20091127,000000,4.385,4.48319,4.36467,4.36886,163352.84349403,0
+RUSHA.US,D,20091130,000000,4.34774,4.44652,4.20482,4.42204,363809.36643689,0
+RUSHA.US,D,20091201,000000,4.48319,4.54484,4.35623,4.47903,196644.40590406,0
+RUSHA.US,D,20091202,000000,4.49588,4.58532,4.44271,4.56551,246025.91228381,0
+RUSHA.US,D,20091203,000000,4.59762,4.62289,4.43435,4.51285,249314.61592602,0
+RUSHA.US,D,20091204,000000,4.61447,4.88197,4.56551,4.88197,567514.44922163,0
+RUSHA.US,D,20091207,000000,4.86505,4.9793,4.86505,4.96329,145604.65177234,0
+RUSHA.US,D,20091208,000000,4.9065,5.00048,4.9065,4.92709,171749.07373176,0
+RUSHA.US,D,20091209,000000,4.92296,4.95151,4.82365,4.86505,161348.74146232,0
+RUSHA.US,D,20091210,000000,4.9065,4.9065,4.48746,4.50009,486759.01889366,0
+RUSHA.US,D,20091211,000000,4.51693,4.70475,4.3811,4.47482,475483.24297861,0
+RUSHA.US,D,20091214,000000,4.52502,4.54484,4.43435,4.50857,359396.63638552,0
+RUSHA.US,D,20091215,000000,4.47482,4.60177,4.40935,4.55741,437896.29393355,0
+RUSHA.US,D,20091216,000000,4.61868,4.67638,4.44271,4.56978,152145.00324108,0
+RUSHA.US,D,20091217,000000,4.52074,4.60177,4.41355,4.49167,138598.01462288,0
+RUSHA.US,D,20091218,000000,4.54056,4.55741,4.42626,4.43435,517280.6590811,0
+RUSHA.US,D,20091221,000000,4.47903,4.62289,4.47903,4.58157,296236.54253955,0
+RUSHA.US,D,20091222,000000,4.60604,4.88197,4.59328,4.81616,288127.4948734,0
+RUSHA.US,D,20091223,000000,4.85656,5.10346,4.85656,5.03002,180957.44392996,0
+RUSHA.US,D,20091224,000000,5.0705,5.07477,5.01311,5.04568,41998.135104125,0
+RUSHA.US,D,20091228,000000,5.0874,5.15702,5.01739,5.05832,108690.88337892,0
+RUSHA.US,D,20091229,000000,5.09167,5.09167,5.01739,5.06622,58095.799035438,0
+RUSHA.US,D,20091230,000000,5.02153,5.0499,4.83603,4.96001,161830.46706624,0
+RUSHA.US,D,20091231,000000,4.9714,5.06213,4.87762,4.88197,124356.22946055,0
+RUSHA.US,D,20100104,000000,4.9714,5.09912,4.9714,5.09912,205156.4355658,0
+RUSHA.US,D,20100105,000000,5.07477,5.13591,5.03383,5.13591,609892.40643655,0
+RUSHA.US,D,20100106,000000,5.13591,5.16084,4.90216,4.91479,228825.83783582,0
+RUSHA.US,D,20100107,000000,4.92296,4.95151,4.76252,4.89788,117664.56674443,0
+RUSHA.US,D,20100108,000000,4.86079,4.90216,4.77095,4.84388,55080.382033917,0
+RUSHA.US,D,20100111,000000,4.89374,5.03002,4.83603,5.01311,140074.07128107,0
+RUSHA.US,D,20100112,000000,4.96752,5.03761,4.7837,4.81616,92128.477759202,0
+RUSHA.US,D,20100113,000000,4.85242,4.9065,4.76667,4.82787,115379.4581104,0
+RUSHA.US,D,20100114,000000,4.81959,4.92296,4.74568,4.89374,70954.167078786,0
+RUSHA.US,D,20100115,000000,4.91906,4.9756,4.4385,4.70047,490141.90606742,0
+RUSHA.US,D,20100119,000000,4.72541,5.16492,4.70897,5.12373,251913.15500107,0
+RUSHA.US,D,20100120,000000,5.05404,5.09167,4.6883,4.85656,145894.92232856,0
+RUSHA.US,D,20100121,000000,4.88197,4.96752,4.68404,4.72541,277719.44264233,0
+RUSHA.US,D,20100122,000000,4.72114,4.84388,4.67315,4.73383,257094.79322795,0
+RUSHA.US,D,20100125,000000,4.80431,4.80431,4.66077,4.74568,367853.08232374,0
+RUSHA.US,D,20100126,000000,4.70897,4.76252,4.56551,4.6567,267147.72722534,0
+RUSHA.US,D,20100127,000000,4.6102,4.9065,4.6102,4.88197,121825.6260476,0
+RUSHA.US,D,20100128,000000,4.91906,4.91906,4.60177,4.71692,184076.30841692,0
+RUSHA.US,D,20100129,000000,4.74983,4.81226,4.63131,4.66466,250069.62817064,0
+RUSHA.US,D,20100201,000000,4.69251,4.80054,4.6802,4.71279,98826.316444609,0
+RUSHA.US,D,20100202,000000,4.70897,4.86505,4.70897,4.81616,381634.75777461,0
+RUSHA.US,D,20100203,000000,4.77522,4.84822,4.6883,4.79627,144479.08137085,0
+RUSHA.US,D,20100204,000000,4.73383,4.82787,4.73383,4.79206,242003.81228945,0
+RUSHA.US,D,20100205,000000,4.81959,4.83967,4.67315,4.81226,124346.96550663,0
+RUSHA.US,D,20100208,000000,4.79206,4.79206,4.51693,4.56978,164033.74410729,0
+RUSHA.US,D,20100209,000000,4.6567,4.6567,4.4385,4.57768,184835.95263852,0
+RUSHA.US,D,20100210,000000,4.54056,4.55741,4.41355,4.54905,260761.77498862,0
+RUSHA.US,D,20100211,000000,4.51693,4.66466,4.45371,4.6567,135397.31854292,0
+RUSHA.US,D,20100212,000000,4.58157,4.60177,4.52502,4.58954,229679.66558893,0
+RUSHA.US,D,20100216,000000,4.62289,4.62703,4.4385,4.58157,173069.18716561,0
+RUSHA.US,D,20100217,000000,4.61447,4.81616,4.57768,4.81226,152036.92377866,0
+RUSHA.US,D,20100218,000000,4.81226,5.03002,4.77095,5.00896,170719.23085413,0
+RUSHA.US,D,20100219,000000,5.00469,5.15702,4.9714,5.04141,287971.55164903,0
+RUSHA.US,D,20100222,000000,5.07897,5.14848,5.04568,5.09167,138801.82160916,0
+RUSHA.US,D,20100223,000000,5.0955,5.15282,4.84388,4.84822,232326.06842589,0
+RUSHA.US,D,20100224,000000,4.88197,4.91479,4.3811,4.63131,444550.90083399,0
+RUSHA.US,D,20100225,000000,4.63131,4.66466,4.52502,4.58157,161365.72537783,0
+RUSHA.US,D,20100226,000000,4.57348,4.61868,4.45793,4.48746,307830.38087258,0
+RUSHA.US,D,20100301,000000,4.53208,4.59762,4.45793,4.50009,442803.10152742,0
+RUSHA.US,D,20100302,000000,4.52074,4.6102,4.45371,4.50857,488037.44453487,0
+RUSHA.US,D,20100303,000000,4.53208,4.64394,4.48746,4.53208,199053.03392371,0
+RUSHA.US,D,20100304,000000,4.53208,4.60604,4.51285,4.55333,185729.92419196,0
+RUSHA.US,D,20100305,000000,4.59762,4.80805,4.53636,4.77522,342763.20711908,0
+RUSHA.US,D,20100308,000000,4.76252,4.88959,4.76252,4.84822,268174.48211833,0
+RUSHA.US,D,20100309,000000,4.84388,5.10346,4.80054,5.0258,258782.376834,0
+RUSHA.US,D,20100310,000000,4.77522,5.18901,4.77522,5.12748,282751.31361414,0
+RUSHA.US,D,20100311,000000,5.10346,5.16492,5.05404,5.12748,152209.85091853,0
+RUSHA.US,D,20100312,000000,5.16927,5.16927,5.06213,5.11102,241969.84445843,0
+RUSHA.US,D,20100315,000000,5.09167,5.16084,5.01311,5.13164,155884.5526408,0
+RUSHA.US,D,20100316,000000,5.14439,5.25061,5.11102,5.20165,207538.81571603,0
+RUSHA.US,D,20100317,000000,5.19329,5.32917,5.18901,5.25916,301319.36525792,0
+RUSHA.US,D,20100318,000000,5.27179,5.29628,5.1773,5.25061,72680.350492868,0
+RUSHA.US,D,20100319,000000,5.28777,5.28777,5.12373,5.18901,395472.01694902,0
+RUSHA.US,D,20100322,000000,5.10683,5.26343,5.10683,5.23882,159812.46910363,0
+RUSHA.US,D,20100323,000000,5.26343,5.31686,5.25061,5.292,151510.42239744,0
+RUSHA.US,D,20100324,000000,5.27554,5.29628,5.16084,5.19764,150780.11402994,0
+RUSHA.US,D,20100325,000000,5.23501,5.36215,5.14439,5.20165,177071.21525979,0
+RUSHA.US,D,20100326,000000,5.23501,5.35779,5.23501,5.32917,156591.7011235,0
+RUSHA.US,D,20100329,000000,5.33339,5.37471,5.19764,5.25487,318156.60151064,0
+RUSHA.US,D,20100330,000000,5.29628,5.47723,5.29628,5.40255,210599.00849481,0
+RUSHA.US,D,20100331,000000,5.36215,5.46882,5.36215,5.42316,306947.21726537,0
+RUSHA.US,D,20100401,000000,5.45236,5.6409,5.42316,5.62917,186883.28645522,0
+RUSHA.US,D,20100405,000000,5.62917,5.84219,5.62917,5.8337,250460.25822768,0
+RUSHA.US,D,20100406,000000,5.80547,6.03118,5.71944,6.00639,176231.28343755,0
+RUSHA.US,D,20100407,000000,5.99407,6.33941,5.97763,6.30638,477967.52662196,0
+RUSHA.US,D,20100408,000000,6.29407,6.38862,6.24874,6.35949,258172.49986749,0
+RUSHA.US,D,20100409,000000,6.34264,6.42878,6.2565,6.37697,142048.83745872,0
+RUSHA.US,D,20100412,000000,6.40029,6.50779,6.34264,6.50779,198549.69242731,0
+RUSHA.US,D,20100413,000000,6.46635,6.49485,6.39641,6.40806,256478.74029216,0
+RUSHA.US,D,20100414,000000,6.44563,6.51169,6.40806,6.51169,131910.98388372,0
+RUSHA.US,D,20100415,000000,6.52008,6.82385,6.52008,6.69889,855728.40766495,0
+RUSHA.US,D,20100416,000000,6.63147,6.63147,6.30184,6.36402,558872.724205,0
+RUSHA.US,D,20100419,000000,6.32321,6.40806,6.20794,6.37697,275378.75028477,0
+RUSHA.US,D,20100420,000000,6.36402,6.40418,6.28112,6.31868,366637.96036766,0
+RUSHA.US,D,20100421,000000,6.35949,6.61396,6.29407,6.53567,506503.5926855,0
+RUSHA.US,D,20100422,000000,6.59462,6.68335,6.49939,6.62308,587061.39199647,0
+RUSHA.US,D,20100423,000000,6.64707,6.69497,6.55186,6.69041,594894.06503728,0
+RUSHA.US,D,20100426,000000,6.67232,6.77078,6.5816,6.75069,296888.10729869,0
+RUSHA.US,D,20100427,000000,6.7953,6.95536,6.59779,6.6024,359325.61273878,0
+RUSHA.US,D,20100428,000000,6.64377,6.7423,6.61396,6.64707,198989.73023857,0
+RUSHA.US,D,20100429,000000,6.72479,6.94755,6.64,6.92297,266159.57214034,0
+RUSHA.US,D,20100430,000000,6.90612,6.95536,6.65552,6.65552,287841.85629414,0
+RUSHA.US,D,20100503,000000,6.72023,6.88089,6.65552,6.83164,125131.31360534,0
+RUSHA.US,D,20100504,000000,6.71639,6.77911,6.5473,6.62308,213967.99973768,0
+RUSHA.US,D,20100505,000000,6.56869,6.73774,6.46635,6.49939,217343.16694984,0
+RUSHA.US,D,20100506,000000,6.61859,6.64377,6.00639,6.34653,247207.06640883,0
+RUSHA.US,D,20100507,000000,6.31027,6.3148,5.90424,5.97763,242204.5312911,0
+RUSHA.US,D,20100510,000000,6.285,6.53567,6.25975,6.5311,253228.63645794,0
+RUSHA.US,D,20100511,000000,6.43268,6.84651,6.36855,6.75069,512518.98676534,0
+RUSHA.US,D,20100512,000000,6.75915,6.84268,6.70727,6.77527,676066.37329173,0
+RUSHA.US,D,20100513,000000,6.72479,6.80773,6.55186,6.61859,115887.43158378,0
+RUSHA.US,D,20100514,000000,6.52789,6.52789,6.33941,6.49161,222564.94897703,0
+RUSHA.US,D,20100517,000000,6.56869,6.65096,6.26816,6.46635,108267.82948316,0
+RUSHA.US,D,20100518,000000,6.59779,6.70727,6.22866,6.28953,172391.37453699,0
+RUSHA.US,D,20100519,000000,6.27271,6.31868,5.9203,5.96958,291115.12001315,0
+RUSHA.US,D,20100520,000000,5.90792,5.9203,5.53041,5.55865,373147.43198999,0
+RUSHA.US,D,20100521,000000,5.50171,5.8337,5.47723,5.76407,428995.17820709,0
+RUSHA.US,D,20100524,000000,5.74807,5.85062,5.70684,5.75994,235864.89882401,0
+RUSHA.US,D,20100525,000000,5.5545,5.72322,5.51395,5.66622,190681.5075631,0
+RUSHA.US,D,20100526,000000,5.7109,5.94089,5.7109,5.92866,415593.324867,0
+RUSHA.US,D,20100527,000000,6.05164,6.35106,6.05164,6.34653,219541.81201393,0
+RUSHA.US,D,20100528,000000,6.36855,6.37697,6.1665,6.23708,180162.287885,0
+RUSHA.US,D,20100601,000000,6.14167,6.19108,5.82963,5.82963,233618.38999796,0
+RUSHA.US,D,20100602,000000,5.85062,6.0021,5.5545,6.0021,176751.60884947,0
+RUSHA.US,D,20100603,000000,6.03578,6.20404,6.00639,6.1665,112066.05059107,0
+RUSHA.US,D,20100604,000000,5.94089,6.1089,5.56285,5.58773,269970.14518681,0
+RUSHA.US,D,20100607,000000,5.6131,5.75198,5.50171,5.58358,282927.32873865,0
+RUSHA.US,D,20100608,000000,5.60464,5.69827,5.54219,5.66202,191286.75255267,0
+RUSHA.US,D,20100609,000000,5.75605,5.78903,5.4933,5.5545,174122.18992804,0
+RUSHA.US,D,20100610,000000,5.69407,5.87886,5.6738,5.86746,180528.21406491,0
+RUSHA.US,D,20100611,000000,5.78098,6.08844,5.78098,6.07735,213622.14545794,0
+RUSHA.US,D,20100614,000000,6.13261,6.19563,5.99821,6.15003,391190.52624487,0
+RUSHA.US,D,20100615,000000,6.23708,6.29407,6.09291,6.19952,418807.91687784,0
+RUSHA.US,D,20100616,000000,6.12879,6.21247,6.09738,6.15484,97053.813260918,0
+RUSHA.US,D,20100617,000000,6.21699,6.27271,6.04784,6.10126,85756.421453378,0
+RUSHA.US,D,20100618,000000,6.15003,6.21699,6.0646,6.1665,381279.63954094,0
+RUSHA.US,D,20100621,000000,6.26816,6.26816,6.13261,6.16258,707514.40887134,0
+RUSHA.US,D,20100622,000000,6.21247,6.31027,5.79711,5.79711,259730.38811869,0
+RUSHA.US,D,20100623,000000,5.8012,5.81362,5.6578,5.74381,161236.03002293,0
+RUSHA.US,D,20100624,000000,5.66971,5.79283,5.56713,5.68572,186128.27421059,0
+RUSHA.US,D,20100625,000000,5.74013,5.91609,5.64516,5.91609,1124383.0713949,0
+RUSHA.US,D,20100628,000000,5.9001,5.9861,5.69407,5.71944,145149.17403786,0
+RUSHA.US,D,20100629,000000,5.57936,5.6578,5.47723,5.55022,307833.46885721,0
+RUSHA.US,D,20100630,000000,5.56713,5.63669,5.44814,5.48533,166162.90951697,0
+RUSHA.US,D,20100701,000000,5.47296,5.66202,5.37471,5.52619,270109.10449565,0
+RUSHA.US,D,20100702,000000,5.58358,5.58358,5.39841,5.4067,159840.26096539,0
+RUSHA.US,D,20100706,000000,5.5464,5.58358,5.19329,5.21019,291027.11245089,0
+RUSHA.US,D,20100707,000000,5.20165,5.30424,5.09167,5.28357,312382.07023278,0
+RUSHA.US,D,20100708,000000,5.37042,5.43553,5.27179,5.33708,180637.83751966,0
+RUSHA.US,D,20100709,000000,5.33708,5.43131,5.30042,5.4153,110429.41873156,0
+RUSHA.US,D,20100712,000000,5.37471,5.43553,5.23501,5.3499,90301.934844304,0
+RUSHA.US,D,20100713,000000,5.47296,5.78903,5.43131,5.77256,489207.79071364,0
+RUSHA.US,D,20100714,000000,5.72322,5.8337,5.60042,5.74013,100296.19713352,0
+RUSHA.US,D,20100715,000000,5.74013,5.86331,5.4194,5.55022,159438.82296212,0
+RUSHA.US,D,20100716,000000,5.47723,5.62917,5.28357,5.30424,327060.80522174,0
+RUSHA.US,D,20100719,000000,5.31272,5.42316,5.12373,5.32917,196530.15047236,0
+RUSHA.US,D,20100720,000000,5.2271,5.61654,5.2271,5.56285,193579.5811483,0
+RUSHA.US,D,20100721,000000,5.63669,5.75994,5.4975,5.59628,169961.13062488,0
+RUSHA.US,D,20100722,000000,5.74807,6.07735,5.70684,6.00639,664558.99852863,0
+RUSHA.US,D,20100723,000000,5.94945,6.20794,5.94945,6.09738,370771.22780907,0
+RUSHA.US,D,20100726,000000,6.10508,6.21247,6.08053,6.19108,331966.0688233,0
+RUSHA.US,D,20100727,000000,6.27724,6.27724,6.1089,6.15484,133255.80119469,0
+RUSHA.US,D,20100728,000000,6.15003,6.2209,6.01855,6.03578,194732.94341155,0
+RUSHA.US,D,20100729,000000,6.09291,6.2209,5.99407,6.17036,150364.78009579,0
+RUSHA.US,D,20100730,000000,6.03118,6.19952,6.03118,6.13261,271467.8177375,0
+RUSHA.US,D,20100802,000000,6.29407,6.40029,6.1665,6.35106,227179.94202238,0
+RUSHA.US,D,20100803,000000,6.29407,6.39252,6.19952,6.20794,174313.64497576,0
+RUSHA.US,D,20100804,000000,6.24096,6.24096,6.09291,6.15871,180122.14408468,0
+RUSHA.US,D,20100805,000000,6.08053,6.15484,6.0021,6.03118,105896.2572792,0
+RUSHA.US,D,20100806,000000,5.9001,6.15871,5.79711,5.97763,107217.91470537,0
+RUSHA.US,D,20100809,000000,6.04342,6.12879,5.92438,6.1089,209385.43053107,0
+RUSHA.US,D,20100810,000000,5.99407,6.05164,5.6131,5.64944,566974.05190954,0
+RUSHA.US,D,20100811,000000,5.47296,5.58358,5.38273,5.4565,448895.69522327,0
+RUSHA.US,D,20100812,000000,5.4153,5.56285,5.34563,5.50599,230513.42144187,0
+RUSHA.US,D,20100813,000000,5.46077,5.59199,5.3499,5.39459,258163.23591356,0
+RUSHA.US,D,20100816,000000,5.3499,5.5464,5.33339,5.4194,218200.08268759,0
+RUSHA.US,D,20100817,000000,5.51395,5.73163,5.51395,5.68184,321522.50476887,0
+RUSHA.US,D,20100818,000000,5.68987,5.9203,5.6131,5.81362,175673.90220994,0
+RUSHA.US,D,20100819,000000,5.76407,5.80974,5.51395,5.54219,320352.15859009,0
+RUSHA.US,D,20100820,000000,5.53804,5.57516,5.43131,5.52619,309839.11488126,0
+RUSHA.US,D,20100823,000000,5.59628,5.6578,5.292,5.29628,133947.50975417,0
+RUSHA.US,D,20100824,000000,5.23501,5.44387,5.13591,5.28777,250941.98383159,0
+RUSHA.US,D,20100825,000000,5.24731,5.48909,5.16492,5.47296,187923.9372791,0
+RUSHA.US,D,20100826,000000,5.4933,5.54219,5.30851,5.33339,214832.63543705,0
+RUSHA.US,D,20100827,000000,5.43553,5.64944,5.29628,5.63669,226369.34605422,0
+RUSHA.US,D,20100830,000000,5.58358,5.66202,5.25916,5.28777,240302.33275251,0
+RUSHA.US,D,20100831,000000,5.27554,5.37042,5.1773,5.21447,161123.31858354,0
+RUSHA.US,D,20100901,000000,5.33708,5.72736,5.27554,5.70684,280060.13499989,0
+RUSHA.US,D,20100902,000000,5.68572,5.8464,5.63669,5.81765,110142.23615999,0
+RUSHA.US,D,20100903,000000,5.94089,5.94089,5.70684,5.82192,299390.91884988,0
+RUSHA.US,D,20100907,000000,5.80974,5.80974,5.53041,5.56285,324957.88768151,0
+RUSHA.US,D,20100908,000000,5.60042,5.65359,5.54219,5.63669,158148.04538235,0
+RUSHA.US,D,20100909,000000,5.75994,5.87089,5.7109,5.75605,169054.80713287,0
+RUSHA.US,D,20100910,000000,5.79711,5.96958,5.79711,5.96958,164694.57282036,0
+RUSHA.US,D,20100913,000000,6.01855,6.19563,5.98993,6.15003,415746.18010671,0
+RUSHA.US,D,20100914,000000,6.14167,6.1665,6.01053,6.03578,146691.62236582,0
+RUSHA.US,D,20100915,000000,5.97763,6.13261,5.97763,6.1089,101327.58400347,0
+RUSHA.US,D,20100916,000000,6.07735,6.13714,5.8464,5.99407,114084.04855368,0
+RUSHA.US,D,20100917,000000,6.08844,6.10126,5.85482,6.05995,211818.76242786,0
+RUSHA.US,D,20100920,000000,6.0646,6.2565,5.99407,6.01467,479283.00807883,0
+RUSHA.US,D,20100921,000000,6.03118,6.14167,5.9861,6.0021,120536.39246016,0
+RUSHA.US,D,20100922,000000,5.95353,6.00639,5.79711,5.89576,122926.49257197,0
+RUSHA.US,D,20100923,000000,5.81362,6.09738,5.81362,5.92438,291573.68573227,0
+RUSHA.US,D,20100924,000000,6.05611,6.31868,6.01467,6.16258,256531.23603105,0
+RUSHA.US,D,20100927,000000,6.18332,6.285,6.07295,6.09291,181341.8980177,0
+RUSHA.US,D,20100928,000000,6.13261,6.23319,5.9861,6.19952,362606.59641939,0
+RUSHA.US,D,20100929,000000,6.15484,6.28112,6.10126,6.19952,472021.61219653,0
+RUSHA.US,D,20100930,000000,6.285,6.31868,6.12496,6.29796,225767.18904933,0
+RUSHA.US,D,20101001,000000,6.3271,6.3271,6.07735,6.11272,183853.97352281,0
+RUSHA.US,D,20101004,000000,6.11272,6.13714,5.8337,5.8464,184451.49855078,0
+RUSHA.US,D,20101005,000000,5.95353,6.17878,5.92438,6.10126,196885.26870604,0
+RUSHA.US,D,20101006,000000,6.10126,6.1749,6.06907,6.12879,136332.97788902,0
+RUSHA.US,D,20101007,000000,6.20794,6.23708,6.05164,6.07735,168764.53657665,0
+RUSHA.US,D,20101008,000000,6.07295,6.23319,5.99407,6.18785,225957.10010472,0
+RUSHA.US,D,20101011,000000,6.19952,6.19952,6.10126,6.15003,136967.55873266,0
+RUSHA.US,D,20101012,000000,6.10508,6.17878,6.07735,6.15871,169547.34068303,0
+RUSHA.US,D,20101013,000000,6.17878,6.77911,6.1455,6.77911,1138198.7146768,0
+RUSHA.US,D,20101014,000000,6.77527,6.77911,6.47088,6.61396,415054.47154723,0
+RUSHA.US,D,20101015,000000,6.72023,6.73774,6.48319,6.56477,506265.81786817,0
+RUSHA.US,D,20101018,000000,6.60628,6.78632,6.6024,6.72928,273436.40794585,0
+RUSHA.US,D,20101019,000000,6.56031,6.60628,6.38475,6.47932,586547.2425538,0
+RUSHA.US,D,20101020,000000,6.5311,6.59008,6.46635,6.55571,270334.52737441,0
+RUSHA.US,D,20101021,000000,6.97868,7.09136,6.50779,6.56031,1576240.1438886,0
+RUSHA.US,D,20101022,000000,6.56869,6.5816,6.39641,6.57322,436333.77370542,0
+RUSHA.US,D,20101025,000000,6.56869,6.57775,6.48319,6.52398,585980.59737227,0
+RUSHA.US,D,20101026,000000,6.48319,6.6024,6.47088,6.56869,446071.73326945,0
+RUSHA.US,D,20101027,000000,6.51624,6.56477,6.37697,6.51624,166266.35700241,0
+RUSHA.US,D,20101028,000000,6.56869,6.59008,6.50779,6.56031,256864.73837222,0
+RUSHA.US,D,20101029,000000,6.51169,6.57775,6.48319,6.52398,94354.914685057,0
+RUSHA.US,D,20101101,000000,6.55186,6.70338,6.41259,6.46246,196096.28863035,0
+RUSHA.US,D,20101102,000000,6.56869,6.75069,6.5039,6.70338,511699.12684327,0
+RUSHA.US,D,20101103,000000,6.6593,6.70338,6.51624,6.67232,204106.52078802,0
+RUSHA.US,D,20101104,000000,6.79926,6.99091,6.67614,6.98714,289606.63951623,0
+RUSHA.US,D,20101105,000000,6.96698,7.0829,6.91008,7.04537,145603.10778002,0
+RUSHA.US,D,20101108,000000,6.99091,7.07392,6.96375,7.04926,84751.282452872,0
+RUSHA.US,D,20101109,000000,7.00392,7.09584,6.93137,6.96375,160048.69992863,0
+RUSHA.US,D,20101110,000000,6.99547,7.06994,6.94755,7.04088,217897.46019282,0
+RUSHA.US,D,20101111,000000,6.95146,7.13544,6.83164,7.05772,141184.20175936,0
+RUSHA.US,D,20101112,000000,6.95536,7.04088,6.94306,6.99091,137711.76303104,0
+RUSHA.US,D,20101115,000000,7.03247,7.11528,6.98714,7.00841,97924.62492956,0
+RUSHA.US,D,20101116,000000,6.9385,6.97537,6.83489,6.9352,298770.23393713,0
+RUSHA.US,D,20101117,000000,6.96698,7.0829,6.91008,7.00009,83985.462262009,0
+RUSHA.US,D,20101118,000000,7.11145,7.41075,7.11145,7.15552,281293.78486379,0
+RUSHA.US,D,20101119,000000,7.12315,7.40678,7.11924,7.30778,402350.50273589,0
+RUSHA.US,D,20101122,000000,7.28696,7.36594,7.19233,7.34135,228203.60893073,0
+RUSHA.US,D,20101123,000000,7.23449,7.25525,7.01946,7.16391,398902.7678847,0
+RUSHA.US,D,20101124,000000,7.21381,7.42693,7.18077,7.42232,322343.90868327,0
+RUSHA.US,D,20101126,000000,7.3621,7.51364,7.3621,7.41075,55244.045219867,0
+RUSHA.US,D,20101129,000000,7.3329,7.44689,7.32834,7.36918,303396.03492871,0
+RUSHA.US,D,20101130,000000,7.26297,7.33687,7.05376,7.21381,492752.79708103,0
+RUSHA.US,D,20101201,000000,7.46831,7.85952,7.22604,7.48516,1105927.7311905,0
+RUSHA.US,D,20101202,000000,7.55765,7.82199,7.49414,7.71836,568831.47467085,0
+RUSHA.US,D,20101203,000000,7.71836,8.09658,7.69762,8.02719,573674.97857957,0
+RUSHA.US,D,20101206,000000,8.00201,8.36725,8.00201,8.35107,750488.34712189,0
+RUSHA.US,D,20101207,000000,8.46632,8.71117,8.40869,8.49361,899959.15566421,0
+RUSHA.US,D,20101208,000000,8.55646,8.62175,8.42038,8.43651,372367.71586824,0
+RUSHA.US,D,20101209,000000,8.53961,8.53961,8.23654,8.23654,403304.68998983,0
+RUSHA.US,D,20101210,000000,8.27209,8.27209,8.03438,8.21117,350839.83094649,0
+RUSHA.US,D,20101213,000000,8.21573,8.28049,8.10821,8.14521,200104.49269383,0
+RUSHA.US,D,20101214,000000,8.20726,8.22028,8.03894,8.07582,315170.52036321,0
+RUSHA.US,D,20101215,000000,8.07973,8.13663,7.97352,7.99805,303530.36226057,0
+RUSHA.US,D,20101216,000000,7.99805,8.1049,7.98516,8.09202,283754.90862234,0
+RUSHA.US,D,20101217,000000,8.1166,8.1166,7.88992,7.95733,305216.40187431,0
+RUSHA.US,D,20101220,000000,7.99361,8.08429,7.94048,7.98905,173913.75096481,0
+RUSHA.US,D,20101221,000000,8.04668,8.10821,7.96896,8.1049,167660.58206764,0
+RUSHA.US,D,20101222,000000,8.12835,8.21573,8.1049,8.18718,203351.50854338,0
+RUSHA.US,D,20101223,000000,8.18275,8.33884,8.18275,8.28894,157346.71336812,0
+RUSHA.US,D,20101227,000000,8.25511,8.42878,8.25207,8.37955,88123.361680377,0
+RUSHA.US,D,20101228,000000,8.34644,8.44564,8.29344,8.298,127930.57168202,0
+RUSHA.US,D,20101229,000000,8.34644,8.42878,8.34274,8.39574,74077.663542727,0
+RUSHA.US,D,20101230,000000,8.4126,8.51489,8.38807,8.43651,192833.83285759,0
+RUSHA.US,D,20101231,000000,8.43651,8.49804,8.38807,8.3925,158952.46538121,0
+RUSHA.US,D,20110103,000000,8.53174,8.58164,8.36725,8.38345,340112.17230513,0
+RUSHA.US,D,20110104,000000,8.43651,8.43651,7.94504,8.11277,197635.64897369,0
+RUSHA.US,D,20110105,000000,8.10047,8.31868,8.09658,8.31029,271140.49136559,0
+RUSHA.US,D,20110106,000000,8.35503,8.35503,8.16649,8.20277,189622.3288314,0
+RUSHA.US,D,20110107,000000,8.19497,8.22406,8.09202,8.20726,213007.63651447,0
+RUSHA.US,D,20110110,000000,8.14521,8.22406,8.09202,8.22028,613221.25387908,0
+RUSHA.US,D,20110111,000000,8.25207,8.29344,7.97742,8.07973,459472.04261722,0
+RUSHA.US,D,20110112,000000,8.18275,8.18275,8.00201,8.05058,222711.62824747,0
+RUSHA.US,D,20110113,000000,8.05507,8.05507,7.82589,7.92819,331526.03101202,0
+RUSHA.US,D,20110114,000000,7.89832,7.97742,7.8504,7.91068,191736.05431787,0
+RUSHA.US,D,20110118,000000,7.85503,7.91967,7.77593,7.89441,252691.32713048,0
+RUSHA.US,D,20110119,000000,7.8666,7.92363,7.64964,7.66582,405859.99727991,0
+RUSHA.US,D,20110120,000000,7.95271,8.01886,7.82199,7.85952,1051261.1390984,0
+RUSHA.US,D,20110121,000000,7.92363,7.94504,7.78894,7.83885,492732.72518086,0
+RUSHA.US,D,20110124,000000,7.79344,8.16649,7.79344,8.03894,381943.55623866,0
+RUSHA.US,D,20110125,000000,7.95733,8.23191,7.95733,8.22028,1123731.5066357,0
+RUSHA.US,D,20110126,000000,8.22406,8.34274,8.09202,8.21573,576889.57059042,0
+RUSHA.US,D,20110127,000000,8.18275,8.23654,8.12506,8.17878,495267.96057076,0
+RUSHA.US,D,20110128,000000,8.15348,8.19497,7.71051,7.74619,516294.04798845,0
+RUSHA.US,D,20110131,000000,7.82589,7.85952,7.70587,7.83422,275230.52702204,0
+RUSHA.US,D,20110201,000000,7.88609,8.19115,7.83422,8.14964,344852.22872842,0
+RUSHA.US,D,20110202,000000,8.09658,8.19115,7.9488,8.01033,102899.36818552,0
+RUSHA.US,D,20110203,000000,7.93652,8.07582,7.78049,7.80051,840089.30945276,0
+RUSHA.US,D,20110204,000000,7.80514,8.14964,7.74223,8.09658,422440.93080746,0
+RUSHA.US,D,20110207,000000,8.09658,8.21117,8.03438,8.14521,136776.10368494,0
+RUSHA.US,D,20110208,000000,8.12109,8.2481,8.04668,8.22028,364734.21783675,0
+RUSHA.US,D,20110209,000000,8.1626,8.33884,8.1626,8.31406,824406.97945563,0
+RUSHA.US,D,20110210,000000,8.25207,8.36725,8.24421,8.36329,548654.58302933,0
+RUSHA.US,D,20110211,000000,8.32959,8.36725,7.88213,8.35503,1321578.6825573,0
+RUSHA.US,D,20110214,000000,8.33421,8.54337,8.33421,8.51489,453404.15279852,0
+RUSHA.US,D,20110215,000000,8.48965,8.55646,8.42429,8.45792,629147.53466285,0
+RUSHA.US,D,20110216,000000,8.55956,8.72352,8.40427,8.47088,1510628.1902379,0
+RUSHA.US,D,20110218,000000,8.29344,8.298,8.15348,8.27209,404735.97087074,0
+RUSHA.US,D,20110222,000000,8.18275,8.26813,7.92819,7.97352,324357.27466891,0
+RUSHA.US,D,20110223,000000,7.90678,7.96434,7.51364,7.63669,267331.46231144,0
+RUSHA.US,D,20110224,000000,7.65354,7.70587,7.54206,7.65744,242243.13109911,0
+RUSHA.US,D,20110225,000000,7.67423,7.8128,7.66582,7.80051,232248.86880988,0
+RUSHA.US,D,20110228,000000,7.78498,7.85503,7.65744,7.70587,305650.26371631,0
+RUSHA.US,D,20110301,000000,7.72214,7.73456,7.5059,7.52982,328532.22990297,0
+RUSHA.US,D,20110302,000000,7.60365,7.91524,7.58679,7.78498,1008407.6322489,0
+RUSHA.US,D,20110303,000000,8.06353,8.16649,7.89832,8.02276,350676.16776054,0
+RUSHA.US,D,20110304,000000,8.04271,8.18718,7.83885,7.91068,265027.82576958,0
+RUSHA.US,D,20110307,000000,7.95271,7.97742,7.52209,7.52586,448244.13046411,0
+RUSHA.US,D,20110308,000000,7.6328,7.8504,7.54206,7.73,310634.27092621,0
+RUSHA.US,D,20110309,000000,7.73,7.8504,7.67812,7.71836,367623.027468,0
+RUSHA.US,D,20110310,000000,7.49414,7.79727,7.49414,7.67423,488508.36219254,0
+RUSHA.US,D,20110311,000000,7.64964,7.78498,7.62374,7.72604,242280.18691479,0
+RUSHA.US,D,20110314,000000,7.64125,7.76747,7.50201,7.60754,356144.98855898,0
+RUSHA.US,D,20110315,000000,7.38596,7.73833,7.31611,7.69366,270200.20004254,0
+RUSHA.US,D,20110316,000000,7.65744,7.73833,7.43454,7.43454,683891.32637094,0
+RUSHA.US,D,20110317,000000,7.61217,7.69035,7.53823,7.58679,325695.91601061,0
+RUSHA.US,D,20110318,000000,7.67423,7.80897,7.42693,7.68659,492521.19823298,0
+RUSHA.US,D,20110321,000000,7.8128,7.91967,7.78894,7.91967,476832.69226653,0
+RUSHA.US,D,20110322,000000,7.89441,8.0059,7.88609,7.98184,337885.73537927,0
+RUSHA.US,D,20110323,000000,7.94504,8.19115,7.90229,8.04271,492908.74030538,0
+RUSHA.US,D,20110324,000000,8.14521,8.21117,8.01489,8.01489,374149.48300585,0
+RUSHA.US,D,20110325,000000,8.04271,8.23654,8.01886,8.04668,430492.85075777,0
+RUSHA.US,D,20110328,000000,8.09202,8.09202,7.98905,7.99805,250071.17216295,0
+RUSHA.US,D,20110329,000000,7.98516,8.02982,7.90229,7.99805,199757.09442176,0
+RUSHA.US,D,20110330,000000,7.99805,8.07582,7.96434,8.03438,709222.06437757,0
+RUSHA.US,D,20110331,000000,8.0059,8.17098,7.97742,8.12835,375390.85283136,0
+RUSHA.US,D,20110401,000000,8.22406,8.33884,8.01886,8.28049,879076.65953235,0
+RUSHA.US,D,20110404,000000,8.30183,8.44108,8.19497,8.31029,125921.83767332,0
+RUSHA.US,D,20110405,000000,8.27593,8.46632,8.22028,8.36725,223377.08893752,0
+RUSHA.US,D,20110406,000000,8.44564,8.58164,8.34274,8.56419,360662.71008815,0
+RUSHA.US,D,20110407,000000,8.57259,8.84591,8.52401,8.6419,532583.16696747,0
+RUSHA.US,D,20110408,000000,8.72802,8.93076,8.51951,8.56874,271815.21600955,0
+RUSHA.US,D,20110411,000000,8.54337,8.64957,8.54337,8.58937,384401.59201256,0
+RUSHA.US,D,20110412,000000,8.51951,8.60952,8.46248,8.5065,315578.13433577,0
+RUSHA.US,D,20110413,000000,8.56419,8.60107,8.40869,8.53961,613471.38063498,0
+RUSHA.US,D,20110414,000000,8.42878,8.54337,8.37955,8.52401,294003.9296444,0
+RUSHA.US,D,20110415,000000,8.5519,8.64653,8.49804,8.62637,691751.79127352,0
+RUSHA.US,D,20110418,000000,8.49804,8.62637,8.45403,8.5519,461130.29036922,0
+RUSHA.US,D,20110419,000000,8.59333,8.59333,8.37122,8.41582,346314.38945573,0
+RUSHA.US,D,20110420,000000,8.58164,8.6419,8.47088,8.53174,310970.86125204,0
+RUSHA.US,D,20110421,000000,8.75775,8.86328,8.57259,8.62175,466804.46214627,0
+RUSHA.US,D,20110425,000000,8.63027,9.02798,8.51951,8.53961,483772.93774624,0
+RUSHA.US,D,20110426,000000,8.57708,8.64653,8.55646,8.61792,331918.20506136,0
+RUSHA.US,D,20110427,000000,8.61342,8.61342,8.5065,8.55646,153729.13936169,0
+RUSHA.US,D,20110428,000000,8.57708,8.64653,8.56874,8.64653,109444.35163122,0
+RUSHA.US,D,20110429,000000,8.64653,8.70403,8.60952,8.6419,285922.67384001,0
+RUSHA.US,D,20110502,000000,8.57259,8.64653,8.32959,8.33421,220761.56594695,0
+RUSHA.US,D,20110503,000000,8.31029,8.34274,8.06353,8.1581,150956.12915446,0
+RUSHA.US,D,20110504,000000,8.09658,8.15348,7.92363,8.07185,219274.7013425,0
+RUSHA.US,D,20110505,000000,8.18275,8.30646,7.98516,8.19497,277223.82110752,0
+RUSHA.US,D,20110506,000000,8.49361,8.49361,8.18718,8.31868,285667.91510717,0
+RUSHA.US,D,20110509,000000,8.27593,8.57259,8.27593,8.56419,230030.15184563,0
+RUSHA.US,D,20110510,000000,8.63338,8.87188,8.60952,8.87188,526422.63760951,0
+RUSHA.US,D,20110511,000000,8.82001,8.90995,8.53961,8.57708,244105.18583737,0
+RUSHA.US,D,20110512,000000,8.5065,8.7002,8.42878,8.6795,214059.09528457,0
+RUSHA.US,D,20110513,000000,8.67561,8.91458,8.39574,8.47868,279677.22490448,0
+RUSHA.US,D,20110516,000000,8.40427,8.45792,8.19115,8.19497,206502.79686909,0
+RUSHA.US,D,20110517,000000,8.18275,8.25511,8.1049,8.13278,244766.01455044,0
+RUSHA.US,D,20110518,000000,8.14964,8.2643,8.1166,8.25973,191431.88783078,0
+RUSHA.US,D,20110519,000000,8.36329,8.36329,8.12109,8.22028,306763.48217927,0
+RUSHA.US,D,20110520,000000,8.19115,8.24024,8.10821,8.14964,210168.23463746,0
+RUSHA.US,D,20110523,000000,7.9488,8.12835,7.9488,8.04668,224175.33296712,0
+RUSHA.US,D,20110524,000000,8.07582,8.13663,7.88609,7.89441,372352.27594503,0
+RUSHA.US,D,20110525,000000,7.85503,7.98184,7.80051,7.95733,237541.67448383,0
+RUSHA.US,D,20110526,000000,7.8699,7.98905,7.76747,7.97352,372874.1453493,0
+RUSHA.US,D,20110527,000000,8.03438,8.15348,7.98905,8.02276,303771.22506255,0
+RUSHA.US,D,20110531,000000,8.14964,8.20726,7.94048,8.19893,1016407.0564603,0
+RUSHA.US,D,20110601,000000,8.1581,8.21573,7.76371,7.79727,255728.36002448,0
+RUSHA.US,D,20110602,000000,7.80051,7.85503,7.61217,7.67812,517240.51528076,0
+RUSHA.US,D,20110603,000000,7.47677,7.5946,7.38213,7.54999,564617.91962878,0
+RUSHA.US,D,20110606,000000,7.54206,7.66582,7.48516,7.6166,348219.67597897,0
+RUSHA.US,D,20110607,000000,7.70587,7.70587,7.5182,7.52982,119850.85986995,0
+RUSHA.US,D,20110608,000000,7.48126,7.48126,7.17232,7.18467,349877.92373094,0
+RUSHA.US,D,20110609,000000,7.21772,7.39898,7.21381,7.34976,188055.17662632,0
+RUSHA.US,D,20110610,000000,7.28696,7.42693,7.25525,7.28696,307668.26167893,0
+RUSHA.US,D,20110613,000000,7.41075,7.41075,7.25525,7.28696,197732.92048987,0
+RUSHA.US,D,20110614,000000,7.39456,7.47677,7.28307,7.42693,188597.11793073,0
+RUSHA.US,D,20110615,000000,7.30316,7.3621,7.18077,7.29093,273300.53662167,0
+RUSHA.US,D,20110616,000000,7.28696,7.42232,7.18467,7.28696,298186.60484006,0
+RUSHA.US,D,20110617,000000,7.28307,7.33687,7.15552,7.24745,737668.57888655,0
+RUSHA.US,D,20110620,000000,7.22148,7.31611,7.19233,7.27144,517926.04787098,0
+RUSHA.US,D,20110621,000000,7.34976,7.56994,7.28696,7.54206,358621.55224072,0
+RUSHA.US,D,20110622,000000,7.46375,7.54206,7.44689,7.45535,175352.7518073,0
+RUSHA.US,D,20110623,000000,7.33687,7.56551,7.32834,7.54206,180174.63982357,0
+RUSHA.US,D,20110624,000000,7.55316,7.62374,7.48516,7.53438,649849.38369326,0
+RUSHA.US,D,20110627,000000,7.56551,7.64964,7.5059,7.6328,183779.86189145,0
+RUSHA.US,D,20110628,000000,7.66582,7.78049,7.66127,7.78049,242732.57666464,0
+RUSHA.US,D,20110629,000000,7.81736,7.85952,7.6283,7.73,233010.0570238,0
+RUSHA.US,D,20110630,000000,7.73833,7.8699,7.73833,7.8128,146222.24870046,0
+RUSHA.US,D,20110701,000000,7.83422,7.99805,7.75519,7.97352,193815.8119733,0
+RUSHA.US,D,20110705,000000,7.98516,7.98516,7.66127,7.83885,229299.84347814,0
+RUSHA.US,D,20110706,000000,7.80514,7.82966,7.69762,7.73833,224777.48997202,0
+RUSHA.US,D,20110707,000000,7.82966,7.96896,7.79727,7.91524,166678.60295194,0
+RUSHA.US,D,20110708,000000,7.84644,7.88213,7.71447,7.84644,108667.72349412,0
+RUSHA.US,D,20110711,000000,7.70587,7.9488,7.70587,7.91967,247287.35400946,0
+RUSHA.US,D,20110712,000000,7.88992,7.98184,7.82589,7.83422,175545.75084734,0
+RUSHA.US,D,20110713,000000,7.91967,8.29344,7.8699,8.25973,337473.48942977,0
+RUSHA.US,D,20110714,000000,8.22406,8.31029,8.12109,8.1581,316983.16734725,0
+RUSHA.US,D,20110715,000000,8.18275,8.298,8.12506,8.28498,431223.15912528,0
+RUSHA.US,D,20110718,000000,8.2481,8.27209,8.09658,8.21117,225577.27799392,0
+RUSHA.US,D,20110719,000000,8.32331,8.36329,8.22028,8.35107,251920.87496266,0
+RUSHA.US,D,20110720,000000,8.4126,8.4126,8.21573,8.298,139437.94644511,0
+RUSHA.US,D,20110721,000000,8.32959,8.47868,8.25973,8.42038,216598.96265146,0
+RUSHA.US,D,20110722,000000,8.4496,8.45403,8.37122,8.40869,157303.48158317,0
+RUSHA.US,D,20110725,000000,8.30646,8.46632,8.19115,8.40869,185821.01973885,0
+RUSHA.US,D,20110726,000000,8.4003,8.45403,8.30183,8.33421,243828.81121203,0
+RUSHA.US,D,20110727,000000,8.68783,8.93975,8.24421,8.27593,709655.92621958,0
+RUSHA.US,D,20110728,000000,8.31029,8.43651,8.28894,8.35952,472071.01995077,0
+RUSHA.US,D,20110729,000000,8.21573,8.32715,7.93652,8.20726,480637.08934374,0
+RUSHA.US,D,20110801,000000,8.46632,8.50201,7.94504,8.04668,429384.2642718,0
+RUSHA.US,D,20110802,000000,8.28498,8.28498,7.65744,7.66582,326935.7418438,0
+RUSHA.US,D,20110803,000000,7.69762,7.75908,7.28307,7.60365,396166.81349313,0
+RUSHA.US,D,20110804,000000,7.45932,7.56551,7.20919,7.21381,346667.96369707,0
+RUSHA.US,D,20110805,000000,7.32834,7.32834,6.87704,6.94755,439548.36571624,0
+RUSHA.US,D,20110808,000000,6.67614,7.03625,6.11272,6.1455,636722.36098618,0
+RUSHA.US,D,20110809,000000,6.44563,6.70338,5.91609,6.65552,519329.53689012,0
+RUSHA.US,D,20110810,000000,6.38862,6.38862,6.02302,6.15871,628821.75228328,0
+RUSHA.US,D,20110811,000000,6.19952,6.65096,6.12496,6.56031,810067.92277711,0
+RUSHA.US,D,20110812,000000,6.62691,6.62691,6.36855,6.5039,218079.65128662,0
+RUSHA.US,D,20110815,000000,6.6024,7.41834,6.6024,6.74613,143873.8363813,0
+RUSHA.US,D,20110816,000000,6.77911,6.77911,6.42878,6.6024,233666.25375992,0
+RUSHA.US,D,20110817,000000,6.64707,6.66326,6.52789,6.63147,162974.56537557,0
+RUSHA.US,D,20110818,000000,6.41259,6.64707,6.33164,6.35949,469600.63223831,0
+RUSHA.US,D,20110819,000000,6.53952,6.58554,6.27271,6.44175,516680.04606851,0
+RUSHA.US,D,20110822,000000,6.66782,6.71639,6.48772,6.58554,321426.77724502,0
+RUSHA.US,D,20110823,000000,6.88089,6.94755,6.62308,6.92694,282714.25779846,0
+RUSHA.US,D,20110824,000000,7.06994,7.18467,6.80317,7.0829,206777.6275021,0
+RUSHA.US,D,20110825,000000,7.16848,7.26688,6.81611,6.85953,274523.37853935,0
+RUSHA.US,D,20110826,000000,6.75525,7.04926,6.70727,7.04537,215505.81608869,0
+RUSHA.US,D,20110829,000000,7.13544,7.64575,7.13544,7.61217,245854.52913624,0
+RUSHA.US,D,20110830,000000,7.52982,7.66582,7.40678,7.58679,130524.4787801,0
+RUSHA.US,D,20110831,000000,7.64964,7.73,7.44313,7.55316,343512.0433944,0
+RUSHA.US,D,20110901,000000,7.55765,7.88609,7.24355,7.29093,382777.31209163,0
+RUSHA.US,D,20110902,000000,7.06994,7.28307,6.90216,6.94755,502944.69038724,0
+RUSHA.US,D,20110906,000000,6.6024,6.9352,6.6024,6.90612,214380.2456872,0
+RUSHA.US,D,20110907,000000,6.98324,7.35365,6.98324,7.27534,291145.99985956,0
+RUSHA.US,D,20110908,000000,7.1431,7.32457,7.05772,7.15163,240975.51340415,0
+RUSHA.US,D,20110909,000000,7.04088,7.12315,6.74613,6.85491,306453.13972287,0
+RUSHA.US,D,20110912,000000,6.65096,7.46831,6.49485,6.98714,218882.52729317,0
+RUSHA.US,D,20110913,000000,7.01562,7.31149,6.9385,7.23899,207563.51959312,0
+RUSHA.US,D,20110914,000000,7.34976,7.54999,7.16848,7.35365,251101.01504058,0
+RUSHA.US,D,20110915,000000,7.46375,7.46375,7.18077,7.26297,400786.43851544,0
+RUSHA.US,D,20110916,000000,7.32834,7.41391,7.10432,7.15163,376420.69570899,0
+RUSHA.US,D,20110919,000000,6.8939,7.17614,6.8939,7.05376,114453.06271823,0
+RUSHA.US,D,20110920,000000,7.09584,7.21772,6.84268,6.87704,189464.84161474,0
+RUSHA.US,D,20110921,000000,6.87241,6.91835,6.42426,6.44175,287576.28961504,0
+RUSHA.US,D,20110922,000000,6.38475,6.38475,6.03966,6.15003,431082.65582412,0
+RUSHA.US,D,20110923,000000,6.15003,6.18785,5.97763,6.11661,394642.89307302,0
+RUSHA.US,D,20110926,000000,6.1749,6.33164,5.95734,6.32321,302773.80602364,0
+RUSHA.US,D,20110927,000000,6.73318,7.17614,6.41259,6.50779,789750.52783444,0
+RUSHA.US,D,20110928,000000,6.52008,6.62691,6.15871,6.18332,468123.03158779,0
+RUSHA.US,D,20110929,000000,6.3556,6.3556,5.96156,6.19952,327547.16280264,0
+RUSHA.US,D,20110930,000000,6.07735,6.38475,5.80547,5.81362,380620.35482018,0
+RUSHA.US,D,20111003,000000,5.73163,5.91222,5.32497,5.33708,536580.5630847,0
+RUSHA.US,D,20111004,000000,5.27943,6.03118,5.23882,6.01855,482394.15260421,0
+RUSHA.US,D,20111005,000000,5.94089,6.18332,5.93707,6.15003,189038.69973433,0
+RUSHA.US,D,20111006,000000,6.21247,6.44175,6.12496,6.42426,334445.72048967,0
+RUSHA.US,D,20111007,000000,6.46246,6.56031,6.2565,6.30638,329934.1749298,0
+RUSHA.US,D,20111010,000000,6.47542,6.66782,6.33618,6.45469,375015.66269753,0
+RUSHA.US,D,20111011,000000,6.38862,6.67614,6.3148,6.63147,231144.91430088,0
+RUSHA.US,D,20111012,000000,6.72928,6.91458,6.64,6.84268,209312.86289202,0
+RUSHA.US,D,20111013,000000,6.72023,6.81155,6.30184,6.76689,178846.8064281,0
+RUSHA.US,D,20111014,000000,6.86786,7.24355,6.78307,7.17232,228777.97407389,0
+RUSHA.US,D,20111017,000000,7.17614,7.25908,6.91835,6.97868,363210.29741662,0
+RUSHA.US,D,20111018,000000,7.01562,7.28307,6.88089,7.22604,291382.23068456,0
+RUSHA.US,D,20111019,000000,7.22148,7.39456,6.71183,6.96375,368807.26957767,0
+RUSHA.US,D,20111020,000000,6.99091,7.09136,6.7423,7.02851,118152.46831764,0
+RUSHA.US,D,20111021,000000,7.17232,7.18467,6.99091,7.18077,276972.15035932,0
+RUSHA.US,D,20111024,000000,7.70151,7.70151,7.22148,7.48516,302284.3604581,0
+RUSHA.US,D,20111025,000000,7.5946,7.92819,7.32067,7.60754,730976.91617041,0
+RUSHA.US,D,20111026,000000,7.87439,7.87439,7.48972,7.79727,392127.72958329,0
+RUSHA.US,D,20111027,000000,7.88992,8.27593,7.85952,8.14059,661850.83599884,0
+RUSHA.US,D,20111028,000000,7.69035,8.21117,7.69035,7.9488,371097.01018864,0
+RUSHA.US,D,20111031,000000,7.91524,8.20726,7.75519,7.92363,296096.0392384,0
+RUSHA.US,D,20111101,000000,7.60365,8.0059,7.47221,7.74223,334498.21622857,0
+RUSHA.US,D,20111102,000000,7.76747,8.11277,7.76747,7.80051,313135.53848507,0
+RUSHA.US,D,20111103,000000,7.94504,8.12506,7.55316,8.11277,475489.41894788,0
+RUSHA.US,D,20111104,000000,7.98516,8.14964,7.89832,8.06353,150744.60220657,0
+RUSHA.US,D,20111107,000000,8.05058,8.17098,7.80514,8.05891,132375.72557212,0
+RUSHA.US,D,20111108,000000,8.14521,8.14964,7.71447,8.08805,314776.80232154,0
+RUSHA.US,D,20111109,000000,7.85952,8.08429,7.70151,7.73,256296.54919835,0
+RUSHA.US,D,20111110,000000,7.72604,7.88609,7.67039,7.72604,91453.753115237,0
+RUSHA.US,D,20111111,000000,7.76371,7.98905,7.73833,7.95271,142714.29814876,0
+RUSHA.US,D,20111114,000000,7.91068,7.9488,7.69762,7.83885,222103.29527329,0
+RUSHA.US,D,20111115,000000,7.79727,8.13278,7.75519,8.04271,211655.09924189,0
+RUSHA.US,D,20111116,000000,7.92819,8.01033,7.67423,7.67812,183225.56864846,0
+RUSHA.US,D,20111117,000000,7.67423,7.71051,7.3621,7.40281,233521.11848181,0
+RUSHA.US,D,20111118,000000,7.43917,7.52586,7.2986,7.41391,182858.09847623,0
+RUSHA.US,D,20111121,000000,7.29093,7.52209,7.25135,7.47677,309477.82067832,0
+RUSHA.US,D,20111122,000000,7.56551,7.70587,7.47221,7.64964,292316.34603833,0
+RUSHA.US,D,20111123,000000,7.55765,7.75908,7.48516,7.70587,603466.31039952,0
+RUSHA.US,D,20111125,000000,7.6328,7.75519,7.6328,7.69035,182878.1703764,0
+RUSHA.US,D,20111128,000000,7.99805,8.09658,7.80897,7.93275,558665.82923408,0
+RUSHA.US,D,20111129,000000,7.88609,7.94504,7.80514,7.85952,334085.97027904,0
+RUSHA.US,D,20111130,000000,8.12506,8.12835,7.8666,7.8666,1182313.6632521,0
+RUSHA.US,D,20111201,000000,7.85503,7.92819,7.74223,7.74223,363908.18194539,0
+RUSHA.US,D,20111202,000000,7.89441,8.03894,7.89441,8.0059,508679.07786478,0
+RUSHA.US,D,20111205,000000,8.03438,8.23191,7.98516,8.15348,477610.86439596,0
+RUSHA.US,D,20111206,000000,8.1581,8.19893,8.00201,8.05058,172207.63945087,0
+RUSHA.US,D,20111207,000000,8.02719,8.12835,7.68659,8.06743,157917.99052664,0
+RUSHA.US,D,20111208,000000,7.97742,8.01489,7.72214,7.74619,153793.98703914,0
+RUSHA.US,D,20111209,000000,7.78049,8.21117,7.78049,8.14521,194975.35020583,0
+RUSHA.US,D,20111212,000000,8.02982,8.12835,7.82589,7.96434,191882.7335883,0
+RUSHA.US,D,20111213,000000,8.01489,8.18275,7.81736,7.87439,283225.31925647,0
+RUSHA.US,D,20111214,000000,7.80051,7.8504,7.56994,7.59069,285599.97944507,0
+RUSHA.US,D,20111215,000000,7.73456,7.75519,7.59069,7.71051,138536.25493007,0
+RUSHA.US,D,20111216,000000,7.80051,8.1049,7.76747,7.8783,401839.44127788,0
+RUSHA.US,D,20111219,000000,7.95733,8.06743,7.62374,7.64125,119256.42282664,0
+RUSHA.US,D,20111220,000000,7.84208,8.05058,7.84208,7.99805,582168.48033348,0
+RUSHA.US,D,20111221,000000,7.99805,8.31868,7.91524,8.26813,410238.75950024,0
+RUSHA.US,D,20111222,000000,8.29344,8.41582,8.25511,8.35503,579820.06801431,0
+RUSHA.US,D,20111223,000000,8.41582,8.60107,8.28049,8.58937,263301.64235549,0
+RUSHA.US,D,20111227,000000,8.58937,8.7409,8.47868,8.72352,166640.00314393,0
+RUSHA.US,D,20111228,000000,8.65875,8.72802,8.58553,8.67165,205309.29080553,0
+RUSHA.US,D,20111229,000000,8.70733,8.73191,8.45792,8.66273,171509.75492212,0
+RUSHA.US,D,20111230,000000,8.65413,8.81551,8.56874,8.58937,322353.17263719,0
+RUSHA.US,D,20120103,000000,8.83097,8.86328,8.47088,8.62637,349224.81497946,0
+RUSHA.US,D,20120104,000000,8.55646,8.75399,8.47868,8.59658,393591.43430291,0
+RUSHA.US,D,20120105,000000,8.49361,8.66273,8.41582,8.60952,296265.87839362,0
+RUSHA.US,D,20120106,000000,8.64653,8.78247,8.59658,8.6795,450045.96950189,0
+RUSHA.US,D,20120109,000000,8.71117,8.78247,8.54793,8.72352,224953.50509652,0
+RUSHA.US,D,20120110,000000,8.85886,8.93532,8.74487,8.78247,186509.64031371,0
+RUSHA.US,D,20120111,000000,8.73647,8.86328,8.66273,8.8504,344145.08024572,0
+RUSHA.US,D,20120112,000000,8.84591,9.0324,8.82708,9.01945,329446.27335659,0
+RUSHA.US,D,20120113,000000,8.87571,9.05315,8.81551,9.02401,450276.0243576,0
+RUSHA.US,D,20120117,000000,9.07065,9.09849,8.66273,8.73191,306470.1236384,0
+RUSHA.US,D,20120118,000000,8.76231,8.95924,8.6795,8.88873,265138.99321664,0
+RUSHA.US,D,20120119,000000,8.93532,9.07065,8.88411,9.04475,287069.86013399,0
+RUSHA.US,D,20120120,000000,9.01489,9.07906,8.76231,8.82323,332089.58820893,0
+RUSHA.US,D,20120123,000000,8.83884,8.87949,8.66273,8.79019,148149.15111618,0
+RUSHA.US,D,20120124,000000,8.68327,8.93975,8.59658,8.92746,474402.44835441,0
+RUSHA.US,D,20120125,000000,8.89706,9.04925,8.85886,9.0324,421103.8334581,0
+RUSHA.US,D,20120126,000000,9.09849,9.18849,9.02401,9.09849,434700.22983055,0
+RUSHA.US,D,20120127,000000,9.04086,9.23773,8.81089,9.15942,456174.07502111,0
+RUSHA.US,D,20120130,000000,9.08619,9.39448,9.07457,9.3317,435319.37075099,0
+RUSHA.US,D,20120131,000000,9.38211,9.46776,9.2746,9.44695,385828.24091651,0
+RUSHA.US,D,20120201,000000,9.49354,9.56867,9.36533,9.4379,444411.94152515,0
+RUSHA.US,D,20120202,000000,9.45918,9.57714,9.24229,9.4262,296611.73267336,0
+RUSHA.US,D,20120203,000000,9.49685,9.77592,9.45085,9.58553,519537.97585335,0
+RUSHA.US,D,20120206,000000,9.71697,9.75399,9.54284,9.60238,302423.31976692,0
+RUSHA.US,D,20120207,000000,9.62835,9.62835,9.38543,9.4379,417779.61799252,0
+RUSHA.US,D,20120208,000000,9.35305,9.69702,9.34849,9.59399,227312.72536192,0
+RUSHA.US,D,20120209,000000,9.59842,9.76693,9.54284,9.70864,174841.69034929,0
+RUSHA.US,D,20120210,000000,9.63211,9.82257,9.56478,9.73706,588142.18662068,0
+RUSHA.US,D,20120213,000000,9.81418,9.86017,9.58553,9.60694,342869.74258918,0
+RUSHA.US,D,20120214,000000,9.4217,9.53828,8.7409,9.45918,495951.94916866,0
+RUSHA.US,D,20120215,000000,9.68142,10.1257,9.11408,9.97409,1814660.3500026,0
+RUSHA.US,D,20120216,000000,9.81814,10.033,9.58156,10.0253,1373495.4243269,0
+RUSHA.US,D,20120217,000000,10.1133,10.1133,9.93591,10.0057,316373.29038072,0
+RUSHA.US,D,20120221,000000,10.0215,10.0701,9.91006,9.92293,353463.07389864,0
+RUSHA.US,D,20120222,000000,9.87703,9.87703,9.73706,9.84266,235227.22999573,0
+RUSHA.US,D,20120223,000000,9.83104,9.87703,9.80129,9.86474,451475.70639047,0
+RUSHA.US,D,20120224,000000,9.8387,9.8724,9.8387,9.86017,203966.01748686,0
+RUSHA.US,D,20120227,000000,9.75002,9.8724,9.75002,9.85304,200998.46424728,0
+RUSHA.US,D,20120228,000000,9.85304,9.87703,9.77149,9.80573,300666.25650642,0
+RUSHA.US,D,20120229,000000,9.83433,9.87703,9.69311,9.77982,437193.7774278,0
+RUSHA.US,D,20120301,000000,9.84266,9.86857,9.64514,9.64514,234433.61794308,0
+RUSHA.US,D,20120302,000000,9.71697,9.71697,9.18849,9.29535,402501.8139833,0
+RUSHA.US,D,20120305,000000,9.22153,9.35305,9.07457,9.25008,311429.42697117,0
+RUSHA.US,D,20120306,000000,9.18849,9.18849,8.84267,8.89706,460540.48530288,0
+RUSHA.US,D,20120307,000000,8.90995,9.02798,8.88411,8.95462,226688.95246454,0
+RUSHA.US,D,20120308,000000,9.01113,9.22616,8.86328,9.21763,427520.66554122,0
+RUSHA.US,D,20120309,000000,9.26627,9.48515,9.22616,9.39765,214225.84645519,0
+RUSHA.US,D,20120312,000000,9.38543,9.4262,9.25008,9.36533,83596.376197296,0
+RUSHA.US,D,20120313,000000,9.4379,9.70071,9.3122,9.69311,274512.57059311,0
+RUSHA.US,D,20120314,000000,9.72933,9.74162,9.62379,9.65808,214409.5815413,0
+RUSHA.US,D,20120315,000000,9.65808,9.85688,9.58949,9.64123,352621.59808409,0
+RUSHA.US,D,20120316,000000,9.73316,9.77982,9.47212,9.55712,467777.17730805,0
+RUSHA.US,D,20120319,000000,9.54542,9.93591,9.54542,9.76297,344964.94016779,0
+RUSHA.US,D,20120320,000000,9.68525,9.75002,9.52143,9.53365,261751.47406594,0
+RUSHA.US,D,20120321,000000,9.58553,9.61144,9.434,9.55249,192923.38441218,0
+RUSHA.US,D,20120322,000000,9.21763,9.48515,9.16331,9.26164,208015.90934298,0
+RUSHA.US,D,20120323,000000,9.13476,9.33553,9.03696,9.24546,355618.48717776,0
+RUSHA.US,D,20120326,000000,9.34849,9.53828,9.28636,9.40161,413217.12068608,0
+RUSHA.US,D,20120327,000000,9.39765,9.45085,9.28636,9.29079,202956.2465094,0
+RUSHA.US,D,20120328,000000,9.28247,9.3317,9.04925,9.12704,291996.73962801,0
+RUSHA.US,D,20120329,000000,9.02401,9.0661,8.82708,9.02401,173465.99319192,0
+RUSHA.US,D,20120330,000000,9.08229,9.08229,8.70733,8.71117,361397.65043261,0
+RUSHA.US,D,20120402,000000,8.68783,8.8925,8.64957,8.87949,406652.06534021,0
+RUSHA.US,D,20120403,000000,8.86328,8.90995,8.74943,8.79404,251029.99139387,0
+RUSHA.US,D,20120404,000000,8.7002,8.798,8.3925,8.56419,425152.18132191,0
+RUSHA.US,D,20120405,000000,8.56874,8.65875,8.50201,8.58553,314520.49959637,0
+RUSHA.US,D,20120409,000000,8.40427,8.47088,8.07973,8.17561,335492.54728284,0
+RUSHA.US,D,20120410,000000,8.12835,8.17561,7.77209,7.84208,426111.00055279,0
+RUSHA.US,D,20120411,000000,7.92363,8.07185,7.90229,8.03438,505249.87092141,0
+RUSHA.US,D,20120412,000000,8.0059,8.22868,8.0059,8.15348,210211.46642244,0
+RUSHA.US,D,20120413,000000,8.09658,8.16649,7.98516,8.12109,290145.49283601,0
+RUSHA.US,D,20120416,000000,8.19893,8.22406,7.98516,8.05058,320413.91828291,0
+RUSHA.US,D,20120417,000000,8.12109,8.33421,8.09658,8.1581,246476.75804131,0
+RUSHA.US,D,20120418,000000,8.13278,8.2481,8.01033,8.19497,469582.10433047,0
+RUSHA.US,D,20120419,000000,8.2643,8.2643,7.98184,8.02719,344897.00450569,0
+RUSHA.US,D,20120420,000000,8.07973,8.13663,7.92819,7.93275,470242.93304356,0
+RUSHA.US,D,20120423,000000,7.79727,7.88992,7.60365,7.67812,592270.82208512,0
+RUSHA.US,D,20120424,000000,7.64964,7.88992,7.6328,7.88992,368149.52884922,0
+RUSHA.US,D,20120425,000000,7.97352,8.53636,7.49414,7.65744,815363.8164357,0
+RUSHA.US,D,20120426,000000,7.65744,7.65744,7.46831,7.54206,468246.55097344,0
+RUSHA.US,D,20120427,000000,7.59909,7.6166,7.50201,7.54999,1461484.4586755,0
+RUSHA.US,D,20120430,000000,7.5784,7.58231,7.39059,7.42232,555287.57403729,0
+RUSHA.US,D,20120501,000000,7.67423,7.69762,7.48126,7.53438,1958605.2100305,0
+RUSHA.US,D,20120502,000000,7.51364,7.6166,7.4508,7.55765,594244.04427043,0
+RUSHA.US,D,20120503,000000,7.53438,7.6205,7.31149,7.34976,308378.49814627,0
+RUSHA.US,D,20120504,000000,7.28696,7.28696,7.01946,7.05772,506415.58512324,0
+RUSHA.US,D,20120507,000000,7.02395,7.15552,6.97868,7.02395,318900.80580902,0
+RUSHA.US,D,20120508,000000,6.95985,7.06611,6.88531,7.04926,496259.2036404,0
+RUSHA.US,D,20120509,000000,6.94755,7.03625,6.84651,6.93137,434536.5666446,0
+RUSHA.US,D,20120510,000000,6.98324,7.01562,6.81936,6.85491,171576.14659189,0
+RUSHA.US,D,20120511,000000,6.78307,6.86403,6.63545,6.70727,383036.70280143,0
+RUSHA.US,D,20120514,000000,6.60628,6.67232,6.37697,6.50779,543906.80664446,0
+RUSHA.US,D,20120515,000000,6.49161,6.5816,6.42426,6.49485,359155.77358354,0
+RUSHA.US,D,20120516,000000,6.53567,6.59779,6.45469,6.55571,381864.81263034,0
+RUSHA.US,D,20120517,000000,6.65096,6.79926,6.51624,6.5473,1194196.228149,0
+RUSHA.US,D,20120518,000000,6.5473,6.69889,6.5039,6.68719,708386.76453229,0
+RUSHA.US,D,20120521,000000,6.69041,6.8939,6.60628,6.83164,531202.83783314,0
+RUSHA.US,D,20120522,000000,6.851,6.97537,6.78307,6.82385,981352.25482046,0
+RUSHA.US,D,20120523,000000,6.73318,6.97537,6.62308,6.94755,351979.29727887,0
+RUSHA.US,D,20120524,000000,6.95985,6.95985,6.65552,6.72479,318686.19087651,0
+RUSHA.US,D,20120525,000000,6.75525,6.78307,6.59462,6.67614,330723.15500546,0
+RUSHA.US,D,20120529,000000,6.73774,6.85491,6.64707,6.82841,322824.09029487,0
+RUSHA.US,D,20120530,000000,6.77911,6.77911,6.61859,6.75915,414083.30037776,0
+RUSHA.US,D,20120531,000000,6.75069,6.81611,6.59462,6.80317,442951.32479017,0
+RUSHA.US,D,20120601,000000,6.63147,6.72023,6.55571,6.6024,561806.30961352,0
+RUSHA.US,D,20120604,000000,6.64377,6.67614,6.39252,6.42878,521345.99086042,0
+RUSHA.US,D,20120605,000000,6.38475,6.53567,6.34653,6.51624,380875.11355303,0
+RUSHA.US,D,20120606,000000,6.55571,6.69889,6.53567,6.68719,189873.99957961,0
+RUSHA.US,D,20120607,000000,6.77527,6.81155,6.53952,6.55571,619188.78419701,0
+RUSHA.US,D,20120608,000000,6.52789,6.79926,6.51169,6.78307,278042.13703728,0
+RUSHA.US,D,20120611,000000,6.88089,6.88089,6.55571,6.56869,242661.5530179,0
+RUSHA.US,D,20120612,000000,6.59779,6.66326,6.53567,6.61859,200919.72063893,0
+RUSHA.US,D,20120613,000000,6.59462,6.64,6.46635,6.56869,287357.04270557,0
+RUSHA.US,D,20120614,000000,6.55571,6.63545,6.51169,6.57775,360004.9693597,0
+RUSHA.US,D,20120615,000000,6.59008,6.92694,6.59008,6.91008,517881.2720937,0
+RUSHA.US,D,20120618,000000,6.83871,6.88089,6.75069,6.83489,189352.13017535,0
+RUSHA.US,D,20120619,000000,6.88089,6.99547,6.851,6.92297,428195.39018518,0
+RUSHA.US,D,20120620,000000,6.92694,6.97537,6.68719,6.74613,452491.65333722,0
+RUSHA.US,D,20120621,000000,6.75525,6.7953,6.55571,6.56477,770399.67208431,0
+RUSHA.US,D,20120622,000000,6.61396,6.63545,6.39641,6.40418,812302.07966457,0
+RUSHA.US,D,20120625,000000,6.30638,6.36402,6.19108,6.29796,210108.01893697,0
+RUSHA.US,D,20120626,000000,6.30184,6.31027,6.16258,6.2565,125631.56711711,0
+RUSHA.US,D,20120627,000000,6.25262,6.35949,6.25262,6.3148,326824.57439674,0
+RUSHA.US,D,20120628,000000,6.2565,6.44563,6.2565,6.43268,482301.513065,0
+RUSHA.US,D,20120629,000000,6.53952,6.75525,6.47932,6.71183,574405.28694707,0
+RUSHA.US,D,20120702,000000,6.72479,6.87241,6.59462,6.86786,667484.86397556,0
+RUSHA.US,D,20120703,000000,6.88089,7.04088,6.85491,7.01166,299749.12506819,0
+RUSHA.US,D,20120705,000000,7.00841,7.20529,6.99091,7.20529,356120.28468186,0
+RUSHA.US,D,20120706,000000,7.11145,7.14707,6.89779,6.90612,615128.08439465,0
+RUSHA.US,D,20120709,000000,6.87241,6.92297,6.81155,6.85953,267678.86058352,0
+RUSHA.US,D,20120710,000000,6.82385,6.92297,6.60628,6.64377,394656.7890039,0
+RUSHA.US,D,20120711,000000,6.56869,6.63147,6.14167,6.15003,863581.15260594,0
+RUSHA.US,D,20120712,000000,6.09738,6.19108,5.8012,5.96958,1119982.6932821,0
+RUSHA.US,D,20120713,000000,5.95734,6.1665,5.94089,6.09738,525598.14571048,0
+RUSHA.US,D,20120716,000000,6.07295,6.14167,6.04342,6.08461,256471.02033054,0
+RUSHA.US,D,20120717,000000,6.08844,6.14679,6.04342,6.08461,429220.60108585,0
+RUSHA.US,D,20120718,000000,6.07735,6.23708,6.07735,6.15003,468507.48567556,0
+RUSHA.US,D,20120719,000000,6.19563,6.19563,6.10126,6.12114,110767.55304971,0
+RUSHA.US,D,20120720,000000,6.06907,6.08844,5.97348,6.05995,211114.70192979,0
+RUSHA.US,D,20120723,000000,5.94512,5.94512,5.81362,5.8832,247387.71351031,0
+RUSHA.US,D,20120724,000000,5.90792,5.98993,5.76842,5.8012,207671.59905555,0
+RUSHA.US,D,20120725,000000,5.86331,5.92866,5.82963,5.8591,194836.39089701,0
+RUSHA.US,D,20120726,000000,5.95353,6.01855,5.82963,5.86331,446431.48348009,0
+RUSHA.US,D,20120727,000000,5.90792,6.38862,5.9001,6.38087,489067.28741249,0
+RUSHA.US,D,20120730,000000,6.38475,6.46246,6.34264,6.41713,266909.95240801,0
+RUSHA.US,D,20120731,000000,6.38862,6.65552,6.38862,6.63147,666813.22731626,0
+RUSHA.US,D,20120801,000000,6.67232,6.67232,6.15871,6.15871,362171.19058506,0
+RUSHA.US,D,20120802,000000,6.13714,6.25262,6.13714,6.20794,207565.06358545,0
+RUSHA.US,D,20120803,000000,6.3148,6.54345,6.27724,6.40806,226321.48229232,0
+RUSHA.US,D,20120806,000000,6.46635,6.71183,6.46635,6.65096,305106.77841958,0
+RUSHA.US,D,20120807,000000,6.71183,6.87704,6.64,6.7423,501079.54766434,0
+RUSHA.US,D,20120808,000000,6.72928,6.94306,6.67614,6.76689,315610.5581745,0
+RUSHA.US,D,20120809,000000,6.77527,7.03625,6.77527,6.851,316027.43610098,0
+RUSHA.US,D,20120810,000000,6.851,6.85953,6.72928,6.78632,175795.87760324,0
+RUSHA.US,D,20120813,000000,6.78307,6.87704,6.75915,6.87241,115456.65772642,0
+RUSHA.US,D,20120814,000000,6.90216,6.97154,6.86978,6.95985,281457.44804976,0
+RUSHA.US,D,20120815,000000,6.97868,7.29093,6.97868,7.27144,306811.34594119,0
+RUSHA.US,D,20120816,000000,7.28307,7.42693,7.26297,7.39456,389396.40716869,0
+RUSHA.US,D,20120817,000000,7.41391,7.55765,7.16848,7.50201,264268.18154799,0
+RUSHA.US,D,20120820,000000,7.45932,7.48972,7.34976,7.39059,151482.63053567,0
+RUSHA.US,D,20120821,000000,7.44313,7.6166,7.41075,7.43454,203655.67503049,0
+RUSHA.US,D,20120822,000000,7.39898,7.50201,7.35365,7.3621,147066.81249965,0
+RUSHA.US,D,20120823,000000,7.36594,7.41391,7.28696,7.29093,166521.11573528,0
+RUSHA.US,D,20120824,000000,7.25525,7.29093,7.18467,7.24745,161314.77363126,0
+RUSHA.US,D,20120827,000000,7.27144,7.32834,7.19299,7.25525,114113.38440777,0
+RUSHA.US,D,20120828,000000,7.30316,7.3621,7.27144,7.33687,157419.28100718,0
+RUSHA.US,D,20120829,000000,7.34976,7.36918,7.26688,7.27144,151803.78093829,0
+RUSHA.US,D,20120830,000000,7.23066,7.23066,7.02851,7.05376,448753.64792981,0
+RUSHA.US,D,20120831,000000,7.11528,7.11528,6.91008,6.99547,185868.88350079,0
+RUSHA.US,D,20120904,000000,6.98714,7.13544,6.53952,7.09976,269545.54729873,0
+RUSHA.US,D,20120905,000000,7.13934,7.18467,6.9385,7.0784,215843.95040684,0
+RUSHA.US,D,20120906,000000,7.11528,7.39059,7.05376,7.31149,293525.2920251,0
+RUSHA.US,D,20120907,000000,7.36918,7.52586,7.36594,7.46375,383683.63558365,0
+RUSHA.US,D,20120910,000000,7.49414,7.54602,7.35754,7.38596,222311.73423652,0
+RUSHA.US,D,20120911,000000,7.40678,7.50901,7.40281,7.50901,335787.449816,0
+RUSHA.US,D,20120912,000000,7.54999,7.55316,7.24745,7.30316,299901.9803079,0
+RUSHA.US,D,20120913,000000,7.35365,7.58231,7.24745,7.39456,355260.28095946,0
+RUSHA.US,D,20120914,000000,7.45932,7.53823,7.42232,7.49811,322725.27478639,0
+RUSHA.US,D,20120917,000000,7.43917,7.50901,7.40281,7.48972,208253.68416029,0
+RUSHA.US,D,20120918,000000,7.45535,7.51364,7.36918,7.40281,277487.84379429,0
+RUSHA.US,D,20120919,000000,7.43011,7.44689,7.3621,7.43011,481683.91613689,0
+RUSHA.US,D,20120920,000000,7.34976,7.5182,7.34135,7.51364,470733.9226014,0
+RUSHA.US,D,20120921,000000,7.5946,7.65354,7.53438,7.63669,486164.58185036,0
+RUSHA.US,D,20120924,000000,7.58679,7.88992,7.58679,7.84208,502177.32620404,0
+RUSHA.US,D,20120925,000000,7.88213,7.93275,7.79344,7.81736,388743.29841721,0
+RUSHA.US,D,20120926,000000,7.85952,7.96123,7.79727,7.95271,516504.03094399,0
+RUSHA.US,D,20120927,000000,8.01886,8.03894,7.8504,7.99805,239607.53620838,0
+RUSHA.US,D,20120928,000000,7.9488,8.0059,7.84208,7.90678,122342.8634749,0
+RUSHA.US,D,20121001,000000,7.98184,8.14964,7.97352,8.06353,444157.18279231,0
+RUSHA.US,D,20121002,000000,8.06743,8.12109,7.88992,7.94504,195863.14579,0
+RUSHA.US,D,20121003,000000,7.94504,8.04668,7.93453,7.99361,289498.5600538,0
+RUSHA.US,D,20121004,000000,8.0059,8.04668,7.93275,8.0059,236252.4408964,0
+RUSHA.US,D,20121005,000000,8.01489,8.17561,8.0059,8.04668,254778.80474751,0
+RUSHA.US,D,20121008,000000,8.04668,8.33884,8.01489,8.31868,231549.44028879,0
+RUSHA.US,D,20121009,000000,8.18275,8.21117,8.0059,8.01951,374671.35241012,0
+RUSHA.US,D,20121010,000000,8.01489,8.04668,7.94504,8.0059,567588.56085299,0
+RUSHA.US,D,20121011,000000,8.07973,8.09658,7.75908,7.77593,594259.48419364,0
+RUSHA.US,D,20121012,000000,7.79727,7.85503,7.48126,7.69035,527310.43319369,0
+RUSHA.US,D,20121015,000000,7.71051,7.71051,7.54206,7.6283,569171.1529813,0
+RUSHA.US,D,20121016,000000,7.65354,7.66582,7.5784,7.61217,430868.04089159,0
+RUSHA.US,D,20121017,000000,7.6166,7.65744,7.56994,7.65744,465353.1093652,0
+RUSHA.US,D,20121018,000000,7.63669,7.69035,7.6166,7.6885,414535.6901276,0
+RUSHA.US,D,20121019,000000,7.59909,7.62637,7.33687,7.40281,242902.41581986,0
+RUSHA.US,D,20121022,000000,7.39898,7.47221,7.32457,7.35754,273958.27735012,0
+RUSHA.US,D,20121023,000000,7.28696,7.28696,6.94755,7.22604,634409.46049039,0
+RUSHA.US,D,20121024,000000,7.23899,7.34584,7.16391,7.25135,345627.31287318,0
+RUSHA.US,D,20121025,000000,7.3329,7.42232,7.18077,7.42232,286994.2045103,0
+RUSHA.US,D,20121026,000000,7.44689,7.6166,7.40678,7.60754,287960.74370279,0
+RUSHA.US,D,20121031,000000,7.5946,7.84208,7.5946,7.80051,323625.4223091,0
+RUSHA.US,D,20121101,000000,7.82966,8.27209,7.82966,8.21117,480524.37790435,0
+RUSHA.US,D,20121102,000000,8.21573,8.27724,7.99805,8.07185,325232.71831452,0
+RUSHA.US,D,20121105,000000,8.09658,8.27593,8.02982,8.16649,273339.13642968,0
+RUSHA.US,D,20121106,000000,8.22028,8.36924,8.22028,8.32715,292656.02434881,0
+RUSHA.US,D,20121107,000000,8.19893,8.38345,7.96123,8.05058,387867.85477161,0
+RUSHA.US,D,20121108,000000,8.06353,8.12506,7.99361,7.99805,198943.41046898,0
+RUSHA.US,D,20121109,000000,7.93275,8.09658,7.88213,7.99805,224967.40102739,0
+RUSHA.US,D,20121112,000000,8.01033,8.12109,6.56031,8.05507,112669.7515883,0
+RUSHA.US,D,20121113,000000,7.99361,8.1166,7.81736,7.92363,155387.38711367,0
+RUSHA.US,D,20121114,000000,7.94504,8.02276,7.68659,7.76371,211922.2099133,0
+RUSHA.US,D,20121115,000000,7.74223,7.84208,7.64125,7.80514,328505.98203355,0
+RUSHA.US,D,20121116,000000,7.77593,7.8783,7.5784,7.59069,428921.06657572,0
+RUSHA.US,D,20121119,000000,7.70587,7.79727,7.6205,7.75908,302880.34149374,0
+RUSHA.US,D,20121120,000000,7.71447,7.76747,7.6205,7.74223,135522.38192087,0
+RUSHA.US,D,20121121,000000,7.75519,7.80897,7.68659,7.71447,63096.790160848,0
+RUSHA.US,D,20121123,000000,7.71645,7.74619,7.68659,7.73456,117942.48536208,0
+RUSHA.US,D,20121126,000000,7.72214,7.78498,7.65354,7.76371,98316.798978912,0
+RUSHA.US,D,20121127,000000,7.76747,7.8699,7.73,7.8128,234033.72393213,0
+RUSHA.US,D,20121128,000000,7.72214,7.90229,7.56994,7.82589,162409.46418634,0
+RUSHA.US,D,20121129,000000,7.90678,8.05058,7.39898,8.0059,339330.91219107,0
+RUSHA.US,D,20121130,000000,8.04271,8.10821,7.80051,7.86264,358193.86636802,0
+RUSHA.US,D,20121203,000000,7.9488,7.9488,7.73833,7.76747,214414.21351826,0
+RUSHA.US,D,20121204,000000,7.78894,8.0059,7.75908,7.94048,151340.58324221,0
+RUSHA.US,D,20121205,000000,8.00201,8.36329,7.96123,8.13663,235058.9348328,0
+RUSHA.US,D,20121206,000000,8.19115,8.21573,8.08805,8.13663,126267.69195307,0
+RUSHA.US,D,20121207,000000,8.19893,8.20726,8.14059,8.19115,81357.58733288,0
+RUSHA.US,D,20121210,000000,8.22868,8.33884,7.27534,8.21117,139186.27569691,0
+RUSHA.US,D,20121211,000000,8.30183,8.32959,8.08429,8.08805,232185.56512474,0
+RUSHA.US,D,20121212,000000,8.13278,8.19115,7.97352,8.02276,131443.15421067,0
+RUSHA.US,D,20121213,000000,8.05058,8.05058,7.80897,7.8699,110415.52280068,0
+RUSHA.US,D,20121214,000000,7.83422,7.93275,7.74619,7.83422,229343.07526312,0
+RUSHA.US,D,20121217,000000,7.88992,8.04271,7.79344,8.02719,152966.40715547,0
+RUSHA.US,D,20121218,000000,7.92819,8.28894,7.79344,8.28498,475108.05284478,0
+RUSHA.US,D,20121219,000000,8.24024,8.35107,8.22028,8.31029,185958.43505536,0
+RUSHA.US,D,20121220,000000,8.2481,8.44564,8.2481,8.42878,165801.61531401,0
+RUSHA.US,D,20121221,000000,8.37122,8.37122,8.08937,8.2481,526356.24593975,0
+RUSHA.US,D,20121224,000000,8.23191,8.26813,8.12506,8.23191,57311.450936731,0
+RUSHA.US,D,20121226,000000,8.27209,8.32331,7.97742,8.23191,92951.425665915,0
+RUSHA.US,D,20121227,000000,8.10047,8.29344,7.86858,8.27209,142808.4816803,0
+RUSHA.US,D,20121228,000000,8.23191,8.298,8.15348,8.18275,97916.904967957,0
+RUSHA.US,D,20121231,000000,8.19115,8.51951,8.19115,8.48516,144644.28854912,0
+RUSHA.US,D,20130102,000000,8.72352,8.87949,8.57259,8.69246,502296.21361272,0
+RUSHA.US,D,20130103,000000,8.73191,8.82708,8.58937,8.64653,264972.24204605,0
+RUSHA.US,D,20130104,000000,8.70733,8.82001,8.46632,8.77461,476967.01959841,0
+RUSHA.US,D,20130107,000000,8.69246,8.7863,8.62175,8.72352,133232.64130988,0
+RUSHA.US,D,20130108,000000,8.73647,8.79019,8.65413,8.76231,188651.15766195,0
+RUSHA.US,D,20130109,000000,8.81089,8.86725,8.74943,8.798,176373.33073102,0
+RUSHA.US,D,20130110,000000,8.86328,8.87571,8.61792,8.87571,200919.72063893,0
+RUSHA.US,D,20130111,000000,8.8925,8.92746,8.71117,8.91458,459047.44472915,0
+RUSHA.US,D,20130114,000000,8.78247,8.97802,8.69629,8.95924,408850.71040431,0
+RUSHA.US,D,20130115,000000,8.87949,9.30824,8.85436,9.21308,480027.21237721,0
+RUSHA.US,D,20130116,000000,9.12704,9.19695,9.07065,9.13147,104736.71904667,0
+RUSHA.US,D,20130117,000000,9.20138,9.44695,9.15281,9.37373,293966.87382872,0
+RUSHA.US,D,20130118,000000,9.36989,9.4638,9.26164,9.44695,201460.11795102,0
+RUSHA.US,D,20130122,000000,9.4638,9.60694,9.45918,9.59842,196028.35296828,0
+RUSHA.US,D,20130123,000000,9.60694,9.65808,9.56669,9.62379,269361.81221261,0
+RUSHA.US,D,20130124,000000,9.61526,9.78834,9.55249,9.76693,315615.19015145,0
+RUSHA.US,D,20130125,000000,9.78834,9.89772,9.73706,9.87703,423651.42078657,0
+RUSHA.US,D,20130128,000000,9.93978,10.0701,9.84656,9.95727,286371.97560523,0
+RUSHA.US,D,20130129,000000,9.92749,10.1089,9.87703,10.0958,584019.72712549,0
+RUSHA.US,D,20130130,000000,10.0253,10.1003,9.75399,9.79666,299011.09673908,0
+RUSHA.US,D,20130131,000000,9.80573,9.90161,9.66264,9.71255,358762.05554188,0
+RUSHA.US,D,20130201,000000,9.7927,9.91006,9.68981,9.79666,259747.37203418,0
+RUSHA.US,D,20130204,000000,9.73706,9.80321,9.55249,9.58156,218566.00886749,0
+RUSHA.US,D,20130205,000000,9.63674,9.84987,9.62379,9.80573,245653.81013461,0
+RUSHA.US,D,20130206,000000,9.76693,9.89772,9.72933,9.89321,229366.23514791,0
+RUSHA.US,D,20130207,000000,9.91837,9.91837,9.78378,9.82641,165168.57846269,0
+RUSHA.US,D,20130208,000000,9.8724,9.92749,9.78834,9.83433,174761.40274865,0
+RUSHA.US,D,20130211,000000,9.84656,9.87703,9.64963,9.73706,134086.469063,0
+RUSHA.US,D,20130212,000000,9.74552,9.77149,9.64963,9.68525,150795.55395315,0
+RUSHA.US,D,20130213,000000,9.75002,10.1179,9.71697,9.95276,685951.0121262,0
+RUSHA.US,D,20130214,000000,9.85304,9.99818,9.57714,9.98644,859934.24274542,0
+RUSHA.US,D,20130215,000000,10.0215,10.1003,9.97409,10.0577,716579.18778375,0
+RUSHA.US,D,20130219,000000,10.033,10.342,9.98385,10.3338,384716.56644591,0
+RUSHA.US,D,20130220,000000,10.3674,10.4352,9.96573,9.97409,314725.85057499,0
+RUSHA.US,D,20130221,000000,9.95276,10.0499,9.66649,9.72933,241174.68841346,0
+RUSHA.US,D,20130222,000000,9.81418,9.84987,9.67494,9.81418,207946.42968856,0
+RUSHA.US,D,20130225,000000,9.86474,9.89321,9.53828,9.56094,250928.08790071,0
+RUSHA.US,D,20130226,000000,9.58553,9.61526,9.43532,9.52143,237611.15413825,0
+RUSHA.US,D,20130227,000000,9.53365,9.89321,9.52143,9.86017,361416.17834045,0
+RUSHA.US,D,20130228,000000,9.84656,10.1575,9.84656,10.0577,600997.46667938,0
+RUSHA.US,D,20130301,000000,9.95276,10.2643,9.9483,10.1483,573349.1962,0
+RUSHA.US,D,20130304,000000,10.1445,10.2436,10.1089,10.2306,262078.80043783,0
+RUSHA.US,D,20130305,000000,10.2643,10.4398,10.2306,10.3252,290752.28181788,0
+RUSHA.US,D,20130306,000000,10.4308,10.4729,10.3338,10.412,356435.25911521,0
+RUSHA.US,D,20130307,000000,10.4276,10.4812,10.3338,10.4521,173618.84843163,0
+RUSHA.US,D,20130308,000000,10.5757,10.6457,10.4476,10.5997,362075.46306122,0
+RUSHA.US,D,20130311,000000,10.5486,10.6671,10.5357,10.6205,125659.35897887,0
+RUSHA.US,D,20130312,000000,10.5649,10.6581,10.511,10.6083,256157.58988952,0
+RUSHA.US,D,20130313,000000,10.6245,10.6749,10.5952,10.6627,263784.91195175,0
+RUSHA.US,D,20130314,000000,10.6581,10.7157,10.5952,10.7048,354604.08422334,0
+RUSHA.US,D,20130315,000000,10.6749,10.7048,10.4935,10.5526,641474.76934801,0
+RUSHA.US,D,20130318,000000,10.4352,10.4689,10.2726,10.3966,340516.69829304,0
+RUSHA.US,D,20130319,000000,10.4035,10.4476,10.2106,10.3919,276473.44083987,0
+RUSHA.US,D,20130320,000000,10.4606,10.4896,10.4074,10.4308,191685.10257131,0
+RUSHA.US,D,20130321,000000,10.3128,10.4858,10.1905,10.2306,151897.96446983,0
+RUSHA.US,D,20130322,000000,10.2565,10.3045,10.1328,10.2274,103960.09090956,0
+RUSHA.US,D,20130325,000000,10.292,10.355,10.1814,10.2189,110151.50011391,0
+RUSHA.US,D,20130326,000000,10.296,10.296,9.97031,10.0499,352992.15624097,0
+RUSHA.US,D,20130327,000000,9.94434,10.0291,9.88087,10.009,425882.4896894,0
+RUSHA.US,D,20130328,000000,10.0376,10.0577,9.86857,9.90161,355121.32165064,0
+RUSHA.US,D,20130401,000000,9.84266,9.90161,9.70071,9.77982,332117.38007068,0
+RUSHA.US,D,20130402,000000,9.83433,9.86857,9.49685,9.57263,456533.82523172,0
+RUSHA.US,D,20130403,000000,9.60238,9.60238,9.34849,9.37835,230142.86328502,0
+RUSHA.US,D,20130404,000000,9.43009,9.50848,9.28636,9.50848,548458.49600464,0
+RUSHA.US,D,20130405,000000,9.29931,9.55712,9.29931,9.50067,147878.95246012,0
+RUSHA.US,D,20130408,000000,9.56094,9.65808,9.50067,9.63674,90939.60367258,0
+RUSHA.US,D,20130409,000000,9.67818,9.67818,9.56094,9.60694,186369.13701256,0
+RUSHA.US,D,20130410,000000,9.64963,9.86857,9.61526,9.83433,208046.78918939,0
+RUSHA.US,D,20130411,000000,9.85304,9.88087,9.72933,9.79666,137518.763991,0
+RUSHA.US,D,20130412,000000,9.71255,9.93006,9.71255,9.84987,225427.51073887,0
+RUSHA.US,D,20130415,000000,9.75002,9.83433,9.33553,9.37835,273675.72675551,0
+RUSHA.US,D,20130416,000000,9.45918,9.64963,9.40161,9.57263,218000.90767827,0
+RUSHA.US,D,20130417,000000,9.41847,9.55712,9.08619,9.19246,168599.32939837,0
+RUSHA.US,D,20130418,000000,9.22153,9.22153,8.97802,9.09075,183321.29617232,0
+RUSHA.US,D,20130419,000000,9.10628,9.25008,9.00201,9.20534,199851.27795331,0
+RUSHA.US,D,20130422,000000,9.36533,9.36533,8.95924,9.05777,99280.250186772,0
+RUSHA.US,D,20130423,000000,9.11084,9.17164,8.96645,9.02798,310055.27380612,0
+RUSHA.US,D,20130424,000000,9.10628,9.28636,9.01113,9.22616,364887.07307646,0
+RUSHA.US,D,20130425,000000,9.23389,9.59842,9.18849,9.50517,339882.1174494,0
+RUSHA.US,D,20130426,000000,9.48898,9.48898,9.10238,9.2785,226199.506899,0
+RUSHA.US,D,20130429,000000,9.27084,9.4262,9.24229,9.39448,127771.54047303,0
+RUSHA.US,D,20130430,000000,9.36533,9.40551,9.31616,9.39765,127743.74861126,0
+RUSHA.US,D,20130501,000000,9.32773,9.37835,9.19695,9.19695,498104.27446313,0
+RUSHA.US,D,20130502,000000,9.26164,9.48515,9.25781,9.45085,158646.7549018,0
+RUSHA.US,D,20130503,000000,9.55712,9.99032,9.55712,9.91837,250257.9952337,0
+RUSHA.US,D,20130506,000000,9.88925,10.1859,9.88925,10.1859,151728.1253146,0
+RUSHA.US,D,20130507,000000,10.1905,10.4074,10.1905,10.4035,150996.27295478,0
+RUSHA.US,D,20130508,000000,10.3919,10.6627,10.3919,10.6375,162988.46130646,0
+RUSHA.US,D,20130509,000000,10.5875,10.6711,10.4896,10.6457,157944.23839607,0
+RUSHA.US,D,20130510,000000,10.6749,10.7967,10.5526,10.7009,202022.13115563,0
+RUSHA.US,D,20130513,000000,10.8012,10.8486,10.6413,10.7248,156554.6453078,0
+RUSHA.US,D,20130514,000000,10.7171,11.0771,10.7171,11.052,304750.1161936,0
+RUSHA.US,D,20130515,000000,11.0078,11.2577,11.0078,11.1186,104250.36146578,0
+RUSHA.US,D,20130516,000000,11.0446,11.1257,10.9047,10.9533,102917.89609337,0
+RUSHA.US,D,20130517,000000,11.0156,11.3271,11.0156,11.1226,222700.82030123,0
+RUSHA.US,D,20130520,000000,11.052,11.2248,10.7799,11.1226,113262.64463929,0
+RUSHA.US,D,20130521,000000,11.0932,11.4326,10.9365,11.3731,197011.8760763,0
+RUSHA.US,D,20130522,000000,11.3478,11.5577,10.8272,10.9826,164066.167946,0
+RUSHA.US,D,20130523,000000,10.8725,11.1879,10.8394,11.1633,142186.25277523,0
+RUSHA.US,D,20130524,000000,11.048,11.0966,10.8272,10.9488,178402.13663987,0
+RUSHA.US,D,20130528,000000,11.1549,11.3187,10.9047,11.2449,285223.24531893,0
+RUSHA.US,D,20130529,000000,11.0889,11.2002,10.9127,10.9198,253613.09054569,0
+RUSHA.US,D,20130530,000000,11,11.004,10.5486,10.6328,302270.46452721,0
+RUSHA.US,D,20130531,000000,10.5401,10.8355,10.4521,10.5526,309124.24643696,0
+RUSHA.US,D,20130603,000000,10.6923,10.7048,10.355,10.5681,486728.13904726,0
+RUSHA.US,D,20130604,000000,10.572,10.9087,9.01113,10.3966,915927.12424064,0
+RUSHA.US,D,20130605,000000,10.4352,10.5401,10.248,10.412,239894.71877994,0
+RUSHA.US,D,20130606,000000,10.412,10.6543,10.3252,10.6543,157014.75501927,0
+RUSHA.US,D,20130607,000000,10.7689,10.9009,10.5829,10.6841,146821.31772073,0
+RUSHA.US,D,20130610,000000,10.7048,10.8919,10.6841,10.8355,206726.67575554,0
+RUSHA.US,D,20130611,000000,10.7248,10.732,10.4767,10.5526,130998.48442243,0
+RUSHA.US,D,20130612,000000,10.5279,10.6795,10.4438,10.4651,119474.12574381,0
+RUSHA.US,D,20130613,000000,10.3634,10.7203,10.3634,10.6923,155310.18749767,0
+RUSHA.US,D,20130614,000000,10.6879,10.7726,10.3252,10.4243,135465.25420502,0
+RUSHA.US,D,20130617,000000,10.572,10.6711,10.4521,10.5875,197840.99995228,0
+RUSHA.US,D,20130618,000000,10.6205,10.8524,10.5027,10.5875,320693.38089289,0
+RUSHA.US,D,20130619,000000,10.5915,10.7171,10.2352,10.248,158466.10780032,0
+RUSHA.US,D,20130620,000000,10.0746,10.752,10.0137,10.0577,263832.77571367,0
+RUSHA.US,D,20130621,000000,10.0922,10.1133,9.75848,9.88087,593175.6015848,0
+RUSHA.US,D,20130624,000000,9.80573,10.1301,9.71697,9.93978,532510.59932842,0
+RUSHA.US,D,20130625,000000,10.0616,10.3071,9.92749,10.0409,356016.83719642,0
+RUSHA.US,D,20130626,000000,10.1483,10.2733,9.93978,9.95276,198937.23449969,0
+RUSHA.US,D,20130627,000000,10.0537,10.1937,9.85304,10.1859,274478.60276206,0
+RUSHA.US,D,20130628,000000,10.1257,10.1736,10.0376,10.1613,1790553.9979059,0
+RUSHA.US,D,20130701,000000,10.2152,10.7475,10.1859,10.4243,437057.90610364,0
+RUSHA.US,D,20130702,000000,10.4438,10.7048,10.2694,10.5447,217792.46871503,0
+RUSHA.US,D,20130703,000000,10.4521,10.6121,10.4521,10.5357,212034.92135269,0
+RUSHA.US,D,20130705,000000,10.7967,10.8272,10.537,10.8142,169763.49960787,0
+RUSHA.US,D,20130708,000000,10.8394,10.8771,10.5234,10.6627,282084.3089318,0
+RUSHA.US,D,20130709,000000,10.7643,10.8679,10.6749,10.8161,451256.45948098,0
+RUSHA.US,D,20130710,000000,10.8394,10.8394,10.7131,10.7843,189233.24276669,0
+RUSHA.US,D,20130711,000000,10.8771,10.9087,10.7799,10.8226,389851.88490318,0
+RUSHA.US,D,20130712,000000,10.776,10.8771,10.7287,10.732,292297.81813049,0
+RUSHA.US,D,20130715,000000,10.7689,10.8394,10.6963,10.7248,501379.08217446,0
+RUSHA.US,D,20130716,000000,10.7565,10.7929,10.5649,10.6283,355721.93466324,0
+RUSHA.US,D,20130717,000000,10.6749,10.7009,10.4689,10.5156,261305.26028537,0
+RUSHA.US,D,20130718,000000,10.5757,10.6413,10.4896,10.5829,446961.07284594,0
+RUSHA.US,D,20130719,000000,10.5447,10.6283,10.1736,10.5401,234072.32374014,0
+RUSHA.US,D,20130722,000000,10.4243,10.5875,10.4243,10.5156,299931.31616199,0
+RUSHA.US,D,20130723,000000,10.5324,10.6841,10.4283,10.5357,378282.75044728,0
+RUSHA.US,D,20130724,000000,9.44233,10.1257,9.18453,10.1179,2530896.7714911,0
+RUSHA.US,D,20130725,000000,10.0537,10.2565,9.97031,10.1133,499140.29331004,0
+RUSHA.US,D,20130726,000000,10.0253,10.1814,9.8724,10.1736,376476.27943253,0
+RUSHA.US,D,20130729,000000,10.1613,10.2844,10.0922,10.2027,265562.04711239,0
+RUSHA.US,D,20130730,000000,10.2812,10.3466,10.1905,10.2397,338169.82996621,0
+RUSHA.US,D,20130731,000000,10.2565,10.3674,10.1698,10.2306,235696.6036611,0
+RUSHA.US,D,20130801,000000,10.3252,10.4651,10.2274,10.4035,276144.57047564,0
+RUSHA.US,D,20130802,000000,10.3213,10.5486,10.2526,10.3879,238336.83052879,0
+RUSHA.US,D,20130805,000000,10.342,10.4476,10.2605,10.3006,173794.86355614,0
+RUSHA.US,D,20130806,000000,10.8272,10.8272,10.1529,10.3045,230745.02028992,0
+RUSHA.US,D,20130807,000000,10.2352,10.4074,10.1613,10.2682,379402.14487947,0
+RUSHA.US,D,20130808,000000,10.3803,10.8116,10.292,10.5681,314960.53740765,0
+RUSHA.US,D,20130809,000000,10.5401,10.5564,10.3939,10.3966,210651.5042337,0
+RUSHA.US,D,20130812,000000,10.309,10.4729,10.309,10.4566,180089.72024595,0
+RUSHA.US,D,20130813,000000,10.4689,10.5649,10.4398,10.5564,194992.33412137,0
+RUSHA.US,D,20130814,000000,10.5234,10.5486,10.4276,10.4812,174293.57307559,0
+RUSHA.US,D,20130815,000000,10.4352,10.5447,10.3594,10.4438,272110.11854273,0
+RUSHA.US,D,20130816,000000,10.3998,10.5526,10.2526,10.3168,587862.7240107,0
+RUSHA.US,D,20130819,000000,10.2352,10.3998,10.2352,10.3045,261320.70020856,0
+RUSHA.US,D,20130820,000000,10.3252,10.3634,10.2772,10.3512,150775.48205298,0
+RUSHA.US,D,20130821,000000,10.3291,10.4438,10.2066,10.3466,134418.42741186,0
+RUSHA.US,D,20130822,000000,10.3674,10.5447,10.3466,10.5447,75743.631256318,0
+RUSHA.US,D,20130823,000000,10.5486,10.5564,10.342,10.5065,120729.3915002,0
+RUSHA.US,D,20130826,000000,10.511,10.6375,10.4204,10.5279,148751.30812109,0
+RUSHA.US,D,20130827,000000,10.3966,10.572,10.1613,10.2229,463961.97228463,0
+RUSHA.US,D,20130828,000000,10.2565,10.8394,10.2229,10.338,296306.02219394,0
+RUSHA.US,D,20130829,000000,10.342,10.4935,10.2565,10.3879,169947.23469399,0
+RUSHA.US,D,20130830,000000,10.355,10.4204,10.2643,10.2772,269321.6684123,0
+RUSHA.US,D,20130903,000000,10.3291,10.5065,10.2643,10.3803,240019.78215788,0
+RUSHA.US,D,20130904,000000,10.3803,10.7689,10.2812,10.4243,937780.79154197,0
+RUSHA.US,D,20130905,000000,10.4651,10.732,10.4159,10.6543,211741.56281184,0
+RUSHA.US,D,20130906,000000,10.7929,11.0649,10.412,11.0246,373453.14246941,0
+RUSHA.US,D,20130909,000000,11.0402,11.1348,10.9198,11.0694,164296.22280174,0
+RUSHA.US,D,20130910,000000,11.0966,11.4379,11.0117,11.3777,175348.11983035,0
+RUSHA.US,D,20130911,000000,10.9198,11.3233,10.9198,11.2171,175243.12835256,0
+RUSHA.US,D,20130912,000000,11.1587,11.2002,10.8886,10.9871,194966.0862519,0
+RUSHA.US,D,20130913,000000,11.0402,11.0402,10.8096,10.8524,128957.32657501,0
+RUSHA.US,D,20130916,000000,11.1166,11.1166,10.884,11.0156,139370.01078302,0
+RUSHA.US,D,20130917,000000,11.0117,11.0966,10.884,11.0285,136374.66568167,0
+RUSHA.US,D,20130918,000000,10.9664,11.1671,10.9127,11.0803,131917.159853,0
+RUSHA.US,D,20130919,000000,11.1186,11.2171,11.0446,11.0803,124983.09034259,0
+RUSHA.US,D,20130920,000000,11.0446,11.0446,10.7436,10.8186,591994.44745978,0
+RUSHA.US,D,20130923,000000,10.7967,10.9243,10.7203,10.8272,191905.89347311,0
+RUSHA.US,D,20130924,000000,10.8226,10.9412,10.732,10.9165,182674.36339011,0
+RUSHA.US,D,20130925,000000,10.9009,10.9009,10.6043,10.7203,498826.86286903,0
+RUSHA.US,D,20130926,000000,10.776,11.2623,10.776,10.9282,255876.58328724,0
+RUSHA.US,D,20130927,000000,10.8355,10.9573,10.7889,10.8886,217258.24737221,0
+RUSHA.US,D,20130930,000000,10.776,10.9664,10.6375,10.884,287650.40124642,0
+RUSHA.US,D,20131001,000000,10.8771,11.1257,10.864,11.0932,262566.70201106,0
+RUSHA.US,D,20131002,000000,11.0202,11.2623,10.7889,11.1057,231148.00228551,0
+RUSHA.US,D,20131003,000000,11.1257,11.1302,10.8886,10.9365,187789.60994723,0
+RUSHA.US,D,20131004,000000,10.9664,11.0932,10.9243,11.0694,134213.07643326,0
+RUSHA.US,D,20131007,000000,10.9702,11.2131,10.8226,10.8226,142243.38049108,0
+RUSHA.US,D,20131008,000000,10.7843,10.8524,10.5997,10.6457,196317.07953215,0
+RUSHA.US,D,20131009,000000,10.6627,10.9127,10.4606,10.8355,322238.91720549,0
+RUSHA.US,D,20131010,000000,11.004,11.2449,10.9047,11.1549,171471.15511412,0
+RUSHA.US,D,20131011,000000,10.9911,11.344,10.9911,11.3349,145408.56474766,0
+RUSHA.US,D,20131014,000000,11.2663,11.5414,11.0932,11.4917,116911.09849213,0
+RUSHA.US,D,20131015,000000,11.4709,11.5332,11.3815,11.4301,177321.34201568,0
+RUSHA.US,D,20131016,000000,11.4994,11.7539,11.4955,11.7138,165377.01742595,0
+RUSHA.US,D,20131017,000000,11.6886,11.7339,11.5332,11.5855,124521.43663882,0
+RUSHA.US,D,20131018,000000,11.7092,11.9029,11.5894,11.8409,319802.49732407,0
+RUSHA.US,D,20131021,000000,11.824,11.9477,11.5332,11.7877,233582.87817461,0
+RUSHA.US,D,20131022,000000,11.763,12.017,11.6107,11.6801,332708.72912935,0
+RUSHA.US,D,20131023,000000,11.8821,12.3122,11.7339,12.0331,475687.0499649,0
+RUSHA.US,D,20131024,000000,11.8038,11.9599,11.7585,11.8983,275962.37938183,0
+RUSHA.US,D,20131025,000000,11.9346,12.173,11.7539,12.0292,201918.68367017,0
+RUSHA.US,D,20131028,000000,11.9722,12.1114,11.9477,12.0992,145899.55430552,0
+RUSHA.US,D,20131029,000000,12.1076,12.1852,11.9929,12.0629,220917.5091713,0
+RUSHA.US,D,20131030,000000,12.0952,12.2352,11.8329,11.8523,274498.67466222,0
+RUSHA.US,D,20131031,000000,11.8446,11.9184,11.6354,11.7377,272063.79877312,0
+RUSHA.US,D,20131101,000000,11.8861,12.0713,11.5414,11.6153,455712.42131734,0
+RUSHA.US,D,20131104,000000,11.1671,11.7539,11.1671,11.6399,225056.95258198,0
+RUSHA.US,D,20131105,000000,11.6025,11.7255,11.458,11.6277,125438.56807707,0
+RUSHA.US,D,20131106,000000,11.6801,11.783,11.4833,11.5292,51635.735167355,0
+RUSHA.US,D,20131107,000000,11.6238,11.6238,11.2326,11.3024,140050.91139627,0
+RUSHA.US,D,20131108,000000,11.3024,11.6542,11.3024,11.4833,217684.38925263,0
+RUSHA.US,D,20131111,000000,11.4917,11.5615,11.3686,11.4994,333931.57104703,0
+RUSHA.US,D,20131112,000000,11.5577,11.6561,11.4339,11.6399,71125.55022634,0
+RUSHA.US,D,20131113,000000,11.5778,11.8615,11.41,11.8523,134213.07643326,0
+RUSHA.US,D,20131114,000000,11.82,11.82,11.4833,11.6478,54807.095393228,0
+RUSHA.US,D,20131115,000000,11.6314,11.9315,11.5979,11.8983,135400.40652756,0
+RUSHA.US,D,20131118,000000,11.9184,11.9346,11.5163,11.6646,130794.67743615,0
+RUSHA.US,D,20131119,000000,11.6354,11.9184,11.5894,11.73,100106.28607813,0
+RUSHA.US,D,20131120,000000,11.8155,11.8653,11.5932,11.7339,93530.422786025,0
+RUSHA.US,D,20131121,000000,11.82,12.1509,11.7417,11.8329,220079.12134138,0
+RUSHA.US,D,20131122,000000,11.8691,12.1452,11.7799,12.0992,123488.50577655,0
+RUSHA.US,D,20131125,000000,12.1114,12.1321,11.9151,12.0253,170836.57427047,0
+RUSHA.US,D,20131126,000000,12.0215,12.037,11.943,11.9883,135423.56641237,0
+RUSHA.US,D,20131127,000000,11.9813,12.0629,11.9813,12.05,120074.73875639,0
+RUSHA.US,D,20131129,000000,12.1529,12.1529,11.9477,12.0007,95693.556026744,0
+RUSHA.US,D,20131202,000000,11.9638,12.0331,11.857,11.9385,249745.38978336,0
+RUSHA.US,D,20131203,000000,11.8861,12.1244,11.763,11.8077,479341.67978701,0
+RUSHA.US,D,20131204,000000,11.7539,11.8731,11.4496,11.5246,370467.06132198,0
+RUSHA.US,D,20131205,000000,11.4955,11.6107,11.4425,11.5292,175366.64773819,0
+RUSHA.US,D,20131206,000000,11.6238,11.8329,11.5292,11.7047,212606.19851118,0
+RUSHA.US,D,20131209,000000,11.6769,11.7961,11.5894,11.7585,201186.83131034,0
+RUSHA.US,D,20131210,000000,11.7176,11.8284,11.5739,11.5778,276257.28191502,0
+RUSHA.US,D,20131211,000000,11.5332,11.6193,11.2708,11.344,203887.27387853,0
+RUSHA.US,D,20131212,000000,11.3187,11.3187,11.0966,11.1257,248922.44187667,0
+RUSHA.US,D,20131213,000000,11.171,11.3057,10.7799,11.0771,379233.84971656,0
+RUSHA.US,D,20131216,000000,11.1509,11.5124,11.1387,11.5084,180966.70788387,0
+RUSHA.US,D,20131217,000000,11.4871,11.6606,11.2086,11.4994,161489.24476347,0
+RUSHA.US,D,20131218,000000,11.5246,11.7922,11.2623,11.7462,224813.00179539,0
+RUSHA.US,D,20131219,000000,11.6963,11.844,11.6193,11.6354,139167.74778906,0
+RUSHA.US,D,20131220,000000,11.6924,12.0791,11.4871,12.0215,599660.36933,0
+RUSHA.US,D,20131223,000000,12.1114,12.2838,12.1056,12.2442,119949.67537845,0
+RUSHA.US,D,20131224,000000,11.307,12.4716,11.307,12.2883,118101.51657107,0
+RUSHA.US,D,20131226,000000,12.3543,12.3543,12.1367,12.2714,173909.11898784,0
+RUSHA.US,D,20131227,000000,12.3252,12.4152,11.9515,12.3996,128356.71356242,0
+RUSHA.US,D,20131230,000000,12.3673,12.4114,12.116,12.2552,197286.70670931,0
+RUSHA.US,D,20131231,000000,12.2352,12.3207,12.1244,12.173,139072.02026521,0
+RUSHA.US,D,20140102,000000,12.0545,12.2676,11.5039,11.5932,247861.71915262,0
+RUSHA.US,D,20140103,000000,11.6025,12.1808,11.5694,11.6478,104287.41728146,0
+RUSHA.US,D,20140106,000000,11.7138,11.7138,11.2171,11.254,358569.05650185,0
+RUSHA.US,D,20140107,000000,11.2824,11.5654,11.2824,11.5453,100836.59444562,0
+RUSHA.US,D,20140108,000000,11.5039,11.5824,11.3932,11.5654,133513.64791217,0
+RUSHA.US,D,20140109,000000,11.6399,11.6439,11.4754,11.6193,123446.8179839,0
+RUSHA.US,D,20140110,000000,11.6238,11.7753,11.55,11.7585,146378.19192481,0
+RUSHA.US,D,20140113,000000,11.6886,11.7255,11.4425,11.6314,204097.25683409,0
+RUSHA.US,D,20140114,000000,11.7176,11.8484,11.6081,11.824,95395.565508931,0
+RUSHA.US,D,20140115,000000,11.8523,12.0545,11.8369,11.9969,103512.33313668,0
+RUSHA.US,D,20140116,000000,11.9385,12.2838,11.9385,12.1685,156858.81179491,0
+RUSHA.US,D,20140117,000000,12.1283,12.3167,12.0545,12.116,107657.95251665,0
+RUSHA.US,D,20140121,000000,12.1938,12.3167,12.156,12.2883,168546.83365949,0
+RUSHA.US,D,20140122,000000,12.3375,12.3795,12.2066,12.3207,193636.70886415,0
+RUSHA.US,D,20140123,000000,12.2319,12.4075,12.0253,12.1406,206789.97944069,0
+RUSHA.US,D,20140124,000000,12.0292,12.0292,11.4496,11.5739,206303.62185979,0
+RUSHA.US,D,20140127,000000,11.5894,11.6924,11.454,11.5039,113747.45822786,0
+RUSHA.US,D,20140128,000000,11.4955,11.5894,11.4062,11.5246,262812.19678997,0
+RUSHA.US,D,20140129,000000,11.3815,11.5932,11.2495,11.3057,157210.84204392,0
+RUSHA.US,D,20140130,000000,11.4457,11.6516,11.3149,11.4709,152960.23118618,0
+RUSHA.US,D,20140131,000000,11.2779,11.6107,11.2326,11.3478,218237.13850327,0
+RUSHA.US,D,20140203,000000,11.1879,11.3731,10.8058,10.9047,267031.92780131,0
+RUSHA.US,D,20140204,000000,11,11.0849,10.8563,10.9573,175999.68458951,0
+RUSHA.US,D,20140205,000000,11.1587,11.2248,10.9445,11.0285,245340.3796936,0
+RUSHA.US,D,20140206,000000,11.1302,11.344,11.1302,11.2986,211664.36319584,0
+RUSHA.US,D,20140207,000000,11.48,11.4935,11.2416,11.3609,167853.58110769,0
+RUSHA.US,D,20140210,000000,11.3149,11.4457,11.1257,11.3932,275026.72003574,0
+RUSHA.US,D,20140211,000000,11.3478,11.6277,11.2268,11.5979,180370.72684823,0
+RUSHA.US,D,20140212,000000,11.5332,11.9555,11.3609,11.6646,389084.52071999,0
+RUSHA.US,D,20140213,000000,11.5855,11.8077,11.4626,11.7092,231018.30693061,0
+RUSHA.US,D,20140214,000000,11.6678,11.6723,11.3349,11.3686,196315.53553984,0
+RUSHA.US,D,20140218,000000,11.344,11.857,11.344,11.8369,243008.95128996,0
+RUSHA.US,D,20140219,000000,11.7417,11.9846,11.6193,11.6723,190402.04495313,0
+RUSHA.US,D,20140220,000000,11.7215,11.8077,11.5811,11.6769,100226.71747911,0
+RUSHA.US,D,20140221,000000,11.7539,11.8821,11.651,11.82,192163.74019059,0
+RUSHA.US,D,20140224,000000,11.8038,11.9184,11.6963,11.7961,127152.39955259,0
+RUSHA.US,D,20140225,000000,11.783,11.7857,11.4626,11.5615,192613.04195581,0
+RUSHA.US,D,20140226,000000,11.5932,11.6963,11.48,11.5932,136265.04222693,0
+RUSHA.US,D,20140227,000000,11.5163,11.8038,11.5163,11.6678,155852.12880209,0
+RUSHA.US,D,20140228,000000,11.6801,11.9315,11.6801,11.7417,202599.58428342,0
+RUSHA.US,D,20140303,000000,11.6354,11.7585,11.4178,11.7377,231768.68719828,0
+RUSHA.US,D,20140304,000000,11.9062,12.5518,11.8821,12.0791,495970.4770765,0
+RUSHA.US,D,20140305,000000,12.017,12.1976,12.017,12.1808,147352.45107891,0
+RUSHA.US,D,20140306,000000,12.1938,12.1938,11.82,11.9107,258867.29641162,0
+RUSHA.US,D,20140307,000000,11.9184,12.083,11.763,12.0292,249540.03880479,0
+RUSHA.US,D,20140310,000000,11.9638,12.1491,11.9638,12.1199,122509.61464549,0
+RUSHA.US,D,20140311,000000,12.0791,12.1808,11.9683,12.0907,139901.1441412,0
+RUSHA.US,D,20140312,000000,12.0253,12.2066,11.8777,12.1976,128155.99456078,0
+RUSHA.US,D,20140313,000000,12.2228,12.263,12.0253,12.156,195291.86863149,0
+RUSHA.US,D,20140314,000000,12.0791,12.4722,12.0791,12.4269,187100.98937238,0
+RUSHA.US,D,20140317,000000,12.2792,12.649,12.2792,12.4897,333554.83692086,0
+RUSHA.US,D,20140318,000000,12.4114,12.5636,12.4114,12.5636,144554.73699455,0
+RUSHA.US,D,20140319,000000,12.5311,12.7152,12.4936,12.6665,129083.93394527,0
+RUSHA.US,D,20140320,000000,12.5849,12.8874,12.5849,12.8745,130001.06538352,0
+RUSHA.US,D,20140321,000000,12.932,13.1374,12.7708,13.0059,325224.99835294,0
+RUSHA.US,D,20140324,000000,12.9897,13.0357,12.8551,12.962,162823.25412818,0
+RUSHA.US,D,20140325,000000,13.0603,13.094,12.8187,13.002,180412.4146409,0
+RUSHA.US,D,20140326,000000,13.0357,13.1135,12.8633,12.9166,212874.85317493,0
+RUSHA.US,D,20140327,000000,12.8913,13.0266,12.8745,13.0059,224417.73976138,0
+RUSHA.US,D,20140328,000000,12.9858,13.3394,12.8706,13.0771,223542.29611578,0
+RUSHA.US,D,20140331,000000,13.1917,13.4224,13.1497,13.3349,200462.69891213,0
+RUSHA.US,D,20140401,000000,13.6134,14.0175,13.6134,13.8237,581709.91461435,0
+RUSHA.US,D,20140402,000000,13.8284,13.9249,13.6677,13.7778,465871.89078483,0
+RUSHA.US,D,20140403,000000,13.7778,13.91,13.5519,13.7416,218516.60111325,0
+RUSHA.US,D,20140404,000000,13.8848,13.9056,13.5863,13.6763,412718.41116662,0
+RUSHA.US,D,20140407,000000,13.5908,13.8201,13.3719,13.4463,282016.37326969,0
+RUSHA.US,D,20140408,000000,13.4224,13.7048,13.4224,13.5791,249137.05680918,0
+RUSHA.US,D,20140409,000000,13.6212,13.7533,13.5324,13.7416,102209.20361835,0
+RUSHA.US,D,20140410,000000,13.697,13.7092,13.4405,13.6257,265455.51164229,0
+RUSHA.US,D,20140411,000000,13.5492,13.844,13.4741,13.8032,385077.86064885,0
+RUSHA.US,D,20140414,000000,13.9716,14.0908,13.7617,14.037,454248.7165977,0
+RUSHA.US,D,20140415,000000,14.0131,14.1808,13.7306,14.1808,351483.67574404,0
+RUSHA.US,D,20140416,000000,14.3244,14.3861,14.1348,14.3076,240015.15018093,0
+RUSHA.US,D,20140417,000000,14.2429,14.544,14.2429,14.4444,209343.74273842,0
+RUSHA.US,D,20140421,000000,14.4321,14.8413,13.9307,14.1723,772272.53476881,0
+RUSHA.US,D,20140422,000000,12.8097,14.0823,12.8097,14.0823,741116.31373773,0
+RUSHA.US,D,20140423,000000,13.9592,14.0654,13.844,13.9184,867871.907264,0
+RUSHA.US,D,20140424,000000,13.9592,13.9703,13.8237,13.9592,352944.29247905,0
+RUSHA.US,D,20140425,000000,13.8609,13.8894,13.4224,13.4307,413618.55868936,0
+RUSHA.US,D,20140428,000000,13.5157,13.6212,12.9982,13.2578,510584.36438802,0
+RUSHA.US,D,20140429,000000,13.368,13.5863,13.1497,13.2365,526973.84286786,0
+RUSHA.US,D,20140430,000000,12.9702,13.2623,12.9702,13.1789,312950.25940665,0
+RUSHA.US,D,20140501,000000,13.1135,13.2209,12.8059,13.1166,413799.20579082,0
+RUSHA.US,D,20140502,000000,13.0311,13.2857,13.0311,13.2533,332704.09715238,0
+RUSHA.US,D,20140505,000000,13.1211,13.4658,12.9702,13.3394,349044.167878,0
+RUSHA.US,D,20140506,000000,13.2533,13.3349,13.0059,13.0985,339341.72013731,0
+RUSHA.US,D,20140507,000000,13.1582,13.3089,12.9166,13.2779,392714.44666498,0
+RUSHA.US,D,20140508,000000,13.3013,13.4463,13.1166,13.1743,255981.57476502,0
+RUSHA.US,D,20140509,000000,13.0726,13.3887,13.0603,13.3089,221423.93865234,0
+RUSHA.US,D,20140512,000000,13.3265,13.7941,13.2877,13.7306,307762.44521049,0
+RUSHA.US,D,20140513,000000,13.7455,13.8032,13.5972,13.638,654865.81474188,0
+RUSHA.US,D,20140514,000000,13.5908,13.5908,13.217,13.3051,354733.77957826,0
+RUSHA.US,D,20140515,000000,13.2041,13.3394,13.0395,13.3013,279927.35166035,0
+RUSHA.US,D,20140516,000000,13.274,13.5752,13.2365,13.5752,394516.28570276,0
+RUSHA.US,D,20140519,000000,13.4981,13.6931,13.4392,13.5492,346096.68653857,0
+RUSHA.US,D,20140520,000000,13.4224,13.5072,13.1957,13.2365,419295.81845105,0
+RUSHA.US,D,20140521,000000,13.3848,13.3848,13.1089,13.2086,351681.30676103,0
+RUSHA.US,D,20140522,000000,13.2974,13.3802,13.1834,13.2974,224295.76436809,0
+RUSHA.US,D,20140523,000000,13.3135,13.4186,13.2779,13.4017,155475.39467593,0
+RUSHA.US,D,20140527,000000,13.528,13.9307,13.528,13.91,196997.98014541,0
+RUSHA.US,D,20140528,000000,13.8284,13.8829,13.6134,13.6166,205293.85088231,0
+RUSHA.US,D,20140529,000000,13.6555,13.7617,13.4898,13.7261,193718.54045713,0
+RUSHA.US,D,20140530,000000,13.7657,13.897,13.5583,13.6212,169799.01143124,0
+RUSHA.US,D,20140602,000000,13.6095,13.6509,13.2857,13.4898,345091.54753807,0
+RUSHA.US,D,20140603,000000,13.4774,13.4898,13.1297,13.331,462212.62898575,0
+RUSHA.US,D,20140604,000000,13.2403,13.52,13.2086,13.4741,286850.61322451,0
+RUSHA.US,D,20140605,000000,13.4463,13.5908,12.9826,13.5454,434263.28000392,0
+RUSHA.US,D,20140606,000000,13.6426,13.7177,13.3394,13.6717,390978.999297,0
+RUSHA.US,D,20140609,000000,13.7216,13.8654,13.5324,13.7138,515971.35359349,0
+RUSHA.US,D,20140610,000000,13.5752,13.7306,13.4898,13.7216,271089.53961901,0
+RUSHA.US,D,20140611,000000,13.5363,13.7111,13.5363,13.6763,245649.17815765,0
+RUSHA.US,D,20140612,000000,13.6095,13.7306,13.4981,13.5791,335247.0525039,0
+RUSHA.US,D,20140613,000000,13.6017,13.7261,13.5072,13.6464,189165.3071046,0
+RUSHA.US,D,20140616,000000,13.7778,13.7778,13.41,13.5752,216907.76111551,0
+RUSHA.US,D,20140617,000000,13.528,13.7138,13.4684,13.6509,194887.34264359,0
+RUSHA.US,D,20140618,000000,13.6509,13.8609,13.5752,13.8284,128336.64166225,0
+RUSHA.US,D,20140619,000000,13.91,13.9962,13.8737,13.9269,147218.12374704,0
+RUSHA.US,D,20140620,000000,14.0086,14.1652,13.8116,14.1239,591874.01605879,0
+RUSHA.US,D,20140623,000000,14.0952,14.3037,13.8395,13.9184,245629.1062575,0
+RUSHA.US,D,20140624,000000,13.8563,14.1321,13.5583,13.5863,229834.06482096,0
+RUSHA.US,D,20140625,000000,13.4774,13.7987,13.4774,13.7617,132437.48526493,0
+RUSHA.US,D,20140626,000000,13.9063,13.9126,13.5823,13.844,125341.2965609,0
+RUSHA.US,D,20140627,000000,13.7306,14.1523,13.7306,14.1082,1480240.8773823,0
+RUSHA.US,D,20140630,000000,14.0526,14.2954,14.0175,14.2339,227533.51626374,0
+RUSHA.US,D,20140701,000000,14.2597,14.4962,14.2189,14.3816,314023.33406925,0
+RUSHA.US,D,20140702,000000,14.3654,14.4529,14.2086,14.2915,140299.49415983,0
+RUSHA.US,D,20140703,000000,14.4069,14.5169,14.3861,14.48,143588.19780205,0
+RUSHA.US,D,20140707,000000,14.4197,14.4197,14.1432,14.23,242219.9712143,0
+RUSHA.US,D,20140708,000000,14.1846,14.32,13.9943,14.204,424990.06212828,0
+RUSHA.US,D,20140709,000000,14.2429,14.4029,14.1018,14.3363,331685.062221,0
+RUSHA.US,D,20140710,000000,14.1283,14.2384,13.9878,14.07,240310.0527141,0
+RUSHA.US,D,20140711,000000,14.1692,14.1846,13.8932,14.0616,254621.31753082,0
+RUSHA.US,D,20140714,000000,14.2209,14.2209,13.9386,13.9716,240337.84457587,0
+RUSHA.US,D,20140715,000000,13.967,14.0286,13.6509,13.844,227868.56259723,0
+RUSHA.US,D,20140716,000000,13.9386,13.9386,13.7177,13.8816,530600.68082821,0
+RUSHA.US,D,20140717,000000,13.7577,13.897,13.5539,13.594,220028.16959481,0
+RUSHA.US,D,20140718,000000,13.5539,13.9269,13.5539,13.8693,311574.56224926,0
+RUSHA.US,D,20140721,000000,13.7941,13.7987,13.616,13.7747,342528.52028638,0
+RUSHA.US,D,20140722,000000,13.8323,14.2086,13.8323,14.1561,202036.02708651,0
+RUSHA.US,D,20140723,000000,14.7152,15.081,14.513,14.7188,1517363.084739,0
+RUSHA.US,D,20140724,000000,14.6724,14.7812,14.5667,14.7152,735307.81462883,0
+RUSHA.US,D,20140725,000000,14.5667,14.7152,14.456,14.6555,267116.84737893,0
+RUSHA.US,D,20140728,000000,14.7152,14.7152,14.2008,14.5797,286682.31806161,0
+RUSHA.US,D,20140729,000000,14.5959,14.6898,14.4923,14.513,182881.25836103,0
+RUSHA.US,D,20140730,000000,14.6251,14.6555,14.4321,14.5629,144421.953655,0
+RUSHA.US,D,20140731,000000,14.3156,14.5423,14.2902,14.4644,408072.53827488,0
+RUSHA.US,D,20140801,000000,14.4283,14.5423,14.2169,14.3116,244790.71842759,0
+RUSHA.US,D,20140804,000000,14.4114,14.5337,14.197,14.4962,175411.42351548,0
+RUSHA.US,D,20140805,000000,14.4644,14.6334,14.3369,14.4962,115629.58486629,0
+RUSHA.US,D,20140806,000000,14.4114,14.7365,14.4114,14.5753,177685.72420328,0
+RUSHA.US,D,20140807,000000,14.5882,14.6251,14.3945,14.4923,315158.16842465,0
+RUSHA.US,D,20140808,000000,14.4444,14.9444,14.4444,14.7967,537883.69260301,0
+RUSHA.US,D,20140811,000000,14.9243,15.081,14.8284,14.9444,271646.92084664,0
+RUSHA.US,D,20140812,000000,14.9398,15.0732,14.8284,14.9243,235472.72477464,0
+RUSHA.US,D,20140813,000000,14.8583,15.0519,14.8583,14.936,118825.64896928,0
+RUSHA.US,D,20140814,000000,14.9644,15.0843,14.9644,15.0143,184338.78711139,0
+RUSHA.US,D,20140815,000000,15.186,15.2241,14.8096,14.8711,239907.07071851,0
+RUSHA.US,D,20140818,000000,15.0311,15.1051,14.8757,14.9644,234580.29721352,0
+RUSHA.US,D,20140819,000000,14.9942,15.0519,14.9243,15.0351,568437.75662916,0
+RUSHA.US,D,20140820,000000,14.9858,14.9858,14.7442,14.8046,301839.69066985,0
+RUSHA.US,D,20140821,000000,14.8129,14.9897,14.5959,14.9644,217628.80552909,0
+RUSHA.US,D,20140822,000000,14.9858,14.9858,14.8129,14.8958,161155.74242227,0
+RUSHA.US,D,20140825,000000,14.7921,15.1503,14.7921,14.833,252339.29688145,0
+RUSHA.US,D,20140826,000000,14.8413,14.9243,14.7126,14.8583,270379.3031517,0
+RUSHA.US,D,20140827,000000,14.8356,14.9036,14.741,14.8129,225007.54482775,0
+RUSHA.US,D,20140828,000000,14.7365,14.8835,14.6517,14.8757,193011.39197443,0
+RUSHA.US,D,20140829,000000,14.8835,15.1051,14.7883,15.0551,332382.94674978,0
+RUSHA.US,D,20140902,000000,15.1335,15.3913,14.9567,15.2157,263696.9043895,0
+RUSHA.US,D,20140903,000000,15.2358,15.322,15.0474,15.0965,135511.57397462,0
+RUSHA.US,D,20140904,000000,15.1704,15.2895,14.9819,15.0271,113733.56229698,0
+RUSHA.US,D,20140905,000000,14.936,15.1011,14.8207,14.9121,229986.92006065,0
+RUSHA.US,D,20140908,000000,14.6334,14.9295,14.6334,14.7883,134348.94775745,0
+RUSHA.US,D,20140909,000000,14.7514,14.7812,14.5376,14.5667,220400.271744,0
+RUSHA.US,D,20140910,000000,14.6082,14.6368,14.3945,14.4877,261013.44573683,0
+RUSHA.US,D,20140911,000000,14.3783,14.6037,14.212,14.5423,128332.00968529,0
+RUSHA.US,D,20140912,000000,14.5629,14.5836,14.3841,14.5207,178700.12715769,0
+RUSHA.US,D,20140915,000000,14.4923,14.5169,14.3244,14.3615,188632.62975411,0
+RUSHA.US,D,20140916,000000,14.2339,14.3615,14.1723,14.197,179086.12523778,0
+RUSHA.US,D,20140917,000000,14.1561,14.6213,14.0448,14.5376,328981.53166819,0
+RUSHA.US,D,20140918,000000,14.5707,14.899,14.5008,14.8537,195253.2688235,0
+RUSHA.US,D,20140919,000000,14.8797,15.0474,14.1348,14.1692,478120.38186166,0
+RUSHA.US,D,20140922,000000,14.0131,14.1808,13.8693,14.074,300258.64253389,0
+RUSHA.US,D,20140923,000000,14.0207,14.0992,13.7902,13.8323,355596.87128529,0
+RUSHA.US,D,20140924,000000,13.8894,14.1723,13.7216,14.1153,827081.17415435,0
+RUSHA.US,D,20140925,000000,13.98,14.3363,13.9346,14.1478,283700.86889113,0
+RUSHA.US,D,20140926,000000,14.2169,14.2845,14.0492,14.1394,332307.29112609,0
+RUSHA.US,D,20140929,000000,13.7294,14.2429,13.7294,14.1348,205906.81583347,0
+RUSHA.US,D,20140930,000000,13.8693,14.0448,13.7177,13.7339,831513.97610591,0
+RUSHA.US,D,20141001,000000,13.7657,13.7657,13.3394,13.4268,310890.57365137,0
+RUSHA.US,D,20141002,000000,13.4658,13.6296,13.3472,13.5707,215715.79904424,0
+RUSHA.US,D,20141003,000000,13.7577,13.897,13.6633,13.697,298662.15447471,0
+RUSHA.US,D,20141006,000000,13.697,13.8219,13.5791,13.5972,178145.8339147,0
+RUSHA.US,D,20141007,000000,13.3978,13.4774,13.2365,13.2702,170206.62540379,0
+RUSHA.US,D,20141008,000000,13.6212,14.2766,13.6212,14.2339,671803.41049542,0
+RUSHA.US,D,20141009,000000,14.2727,14.4365,13.8237,13.8284,609524.93626432,0
+RUSHA.US,D,20141010,000000,13.7377,14.0046,13.4186,13.52,514998.63843172,0
+RUSHA.US,D,20141013,000000,13.5324,13.6257,13.3512,13.4139,440939.50279683,0
+RUSHA.US,D,20141014,000000,13.6296,13.6296,13.217,13.3757,738862.08495012,0
+RUSHA.US,D,20141015,000000,13.3089,13.4741,13.0557,13.2974,596082.93912391,0
+RUSHA.US,D,20141016,000000,13.162,13.482,12.6076,13.2857,368708.45406916,0
+RUSHA.US,D,20141017,000000,13.4858,13.4858,13.2086,13.3013,280793.53135203,0
+RUSHA.US,D,20141020,000000,13.3013,13.7577,13.2002,13.6717,329688.68015088,0
+RUSHA.US,D,20141021,000000,13.7747,14.2637,13.7183,14.1432,390721.1525795,0
+RUSHA.US,D,20141022,000000,14.4405,14.6082,13.3472,13.6802,1058238.4403938,0
+RUSHA.US,D,20141023,000000,13.8563,14.4723,13.8032,14.3485,647141.22116348,0
+RUSHA.US,D,20141024,000000,14.3363,14.3363,14.1038,14.2514,301745.50713834,0
+RUSHA.US,D,20141027,000000,14.1808,14.3984,13.897,14.3737,207225.38527499,0
+RUSHA.US,D,20141028,000000,14.4069,15.1212,14.3,15.1212,687661.7556171,0
+RUSHA.US,D,20141029,000000,15.186,15.3058,14.9775,15.2113,852113.92164317,0
+RUSHA.US,D,20141030,000000,15.1626,15.2694,14.9036,15.1581,232448.04381921,0
+RUSHA.US,D,20141031,000000,15.4697,15.6556,15.2437,15.6432,458053.11367488,0
+RUSHA.US,D,20141103,000000,15.6017,15.7112,15.3266,15.3712,285649.38719933,0
+RUSHA.US,D,20141104,000000,15.2825,15.478,14.9121,14.9398,334374.69684293,0
+RUSHA.US,D,20141105,000000,15.1743,15.4501,15.1374,15.3096,771994.61615116,0
+RUSHA.US,D,20141106,000000,15.2825,15.4041,15.1051,15.2157,618243.860897,0
+RUSHA.US,D,20141107,000000,15.1503,15.2857,15.0745,15.2288,214320.02998671,0
+RUSHA.US,D,20141110,000000,15.2113,15.2113,15.0371,15.1814,224689.48240976,0
+RUSHA.US,D,20141111,000000,15.1581,15.278,15.0311,15.0883,289038.45034236,0
+RUSHA.US,D,20141112,000000,15.0843,15.2066,14.9897,15.1335,304967.81911076,0
+RUSHA.US,D,20141113,000000,15.1581,15.2301,14.9482,14.9858,276076.63481356,0
+RUSHA.US,D,20141114,000000,15.0183,15.0883,14.7358,14.8083,360983.86049076,0
+RUSHA.US,D,20141117,000000,14.8046,14.8046,14.5882,14.5959,612571.23311226,0
+RUSHA.US,D,20141118,000000,14.6478,14.8046,14.4838,14.5506,362944.73073754,0
+RUSHA.US,D,20141119,000000,14.5008,14.6938,14.3324,14.3984,244755.2066042,0
+RUSHA.US,D,20141120,000000,14.2845,14.5597,14.2845,14.5376,235735.20346911,0
+RUSHA.US,D,20141121,000000,14.7727,14.969,14.6368,14.6898,395065.9469688,0
+RUSHA.US,D,20141124,000000,14.7066,14.9529,14.6017,14.8046,238298.23072078,0
+RUSHA.US,D,20141125,000000,14.8667,15.3913,14.7773,14.7921,238041.92799561,0
+RUSHA.US,D,20141126,000000,14.6314,14.846,14.5104,14.7643,107001.75578053,0
+RUSHA.US,D,20141128,000000,14.6594,14.7365,14.0512,14.4029,114314.1034094,0
+RUSHA.US,D,20141201,000000,14.32,14.3783,13.9917,14.0007,327340.26783171,0
+RUSHA.US,D,20141202,000000,14.0572,14.2915,13.9754,14.2169,215800.71862186,0
+RUSHA.US,D,20141203,000000,14.2727,14.6853,14.2254,14.6289,413600.0307815,0
+RUSHA.US,D,20141204,000000,14.5797,14.8046,14.5629,14.7066,314420.14009556,0
+RUSHA.US,D,20141205,000000,14.741,15.0726,14.7365,14.9567,374130.95509801,0
+RUSHA.US,D,20141208,000000,14.9529,15.1374,14.5927,14.6478,431149.04749389,0
+RUSHA.US,D,20141209,000000,14.5207,14.9326,14.0992,14.9121,470957.80148785,0
+RUSHA.US,D,20141210,000000,14.8757,14.8939,14.1692,14.2339,632141.3357719,0
+RUSHA.US,D,20141211,000000,14.2727,14.4217,14.0526,14.1038,486545.94795347,0
+RUSHA.US,D,20141212,000000,13.9463,14.0654,13.2578,13.3135,1241902.5028612,0
+RUSHA.US,D,20141215,000000,13.3594,13.5112,12.8472,12.9003,858645.00915799,0
+RUSHA.US,D,20141216,000000,12.8594,13.1374,12.636,13.0357,915111.89629553,0
+RUSHA.US,D,20141217,000000,13.0357,13.2857,12.8745,13.2702,597869.33823849,0
+RUSHA.US,D,20141218,000000,13.4612,13.4741,13.1211,13.2151,445117.54601552,0
+RUSHA.US,D,20141219,000000,13.2365,13.4392,13.1497,13.1957,601253.76940455,0
+RUSHA.US,D,20141222,000000,13.1871,13.2002,13.0149,13.105,295705.40918136,0
+RUSHA.US,D,20141223,000000,13.2209,13.5072,13.0442,13.4054,309643.02785658,0
+RUSHA.US,D,20141224,000000,13.4658,13.52,13.3349,13.3978,86678.184868588,0
+RUSHA.US,D,20141226,000000,13.4858,13.5112,13.0519,13.0811,248121.10986244,0
+RUSHA.US,D,20141229,000000,13.0649,13.4347,13.0149,13.3349,421401.82397591,0
+RUSHA.US,D,20141230,000000,13.2902,13.4425,13.105,13.1497,235997.68216353,0
+RUSHA.US,D,20141231,000000,13.274,13.4307,13.0855,13.1582,264444.19667251,0
+RUSHA.US,D,20150102,000000,13.2403,13.3802,12.7598,12.9787,241420.18319238,0
+RUSHA.US,D,20150105,000000,12.8097,12.9126,12.5311,12.7443,217695.19719885,0
+RUSHA.US,D,20150106,000000,12.8141,12.9166,11.8615,12.1685,792710.36111245,0
+RUSHA.US,D,20150107,000000,12.2999,12.4676,11.9062,12.1244,389573.96628553,0
+RUSHA.US,D,20150108,000000,12.1808,12.2754,11.9151,11.9846,705683.23397948,0
+RUSHA.US,D,20150109,000000,12.0091,12.1406,11.5979,11.7009,970090.37483629,0
+RUSHA.US,D,20150112,000000,11.9515,12.1367,11.5332,11.7377,707316.77785433,0
+RUSHA.US,D,20150113,000000,11.82,11.9929,11.7203,11.8484,447328.54301818,0
+RUSHA.US,D,20150114,000000,11.7377,11.857,11.4754,11.7877,656839.03692721,0
+RUSHA.US,D,20150115,000000,11.8155,11.9151,11.5894,11.7462,904535.54890155,0
+RUSHA.US,D,20150116,000000,11.7138,11.7709,11.4496,11.6354,673108.08400604,0
+RUSHA.US,D,20150120,000000,11.75,11.7709,11.2416,11.4223,396081.89391555,0
+RUSHA.US,D,20150121,000000,11.344,11.6678,11.344,11.6025,417500.15538255,0
+RUSHA.US,D,20150122,000000,11.6277,11.783,11.39,11.6723,517938.39980955,0
+RUSHA.US,D,20150123,000000,11.5932,11.6886,11.537,11.5778,204614.4942614,0
+RUSHA.US,D,20150126,000000,11.5577,11.7092,11.454,11.537,293704.39513426,0
+RUSHA.US,D,20150127,000000,11.41,11.8329,11.1963,11.7799,714332.67895772,0
+RUSHA.US,D,20150128,000000,11.8155,11.8155,11.4081,11.4871,332898.64018474,0
+RUSHA.US,D,20150129,000000,11.4645,11.75,11.4236,11.75,384421.66391273,0
+RUSHA.US,D,20150130,000000,11.7539,11.7539,11.4133,11.4955,350466.18480496,0
+RUSHA.US,D,20150202,000000,11.4917,11.8116,11.3187,11.7539,286518.65487566,0
+RUSHA.US,D,20150203,000000,11.763,12.6076,11.763,12.5389,609744.18317381,0
+RUSHA.US,D,20150204,000000,12.4152,12.7928,12.2378,12.2838,397943.9486538,0
+RUSHA.US,D,20150205,000000,12.3913,12.4722,12.2585,12.2754,196326.34348608,0
+RUSHA.US,D,20150206,000000,12.2999,12.6037,12.2572,12.3757,209007.15241259,0
+RUSHA.US,D,20150209,000000,12.2792,12.5064,12.1367,12.1529,189352.13017535,0
+RUSHA.US,D,20150210,000000,12.1938,12.4075,12.0123,12.2754,358882.48694285,0
+RUSHA.US,D,20150211,000000,12.4191,12.662,11.7047,12.219,1228743.0563154,0
+RUSHA.US,D,20150212,000000,12.2474,12.3207,12.05,12.05,578662.07377409,0
+RUSHA.US,D,20150213,000000,12.083,12.2274,11.8329,11.9638,595928.53989187,0
+RUSHA.US,D,20150217,000000,12.0583,12.0674,11.8038,11.8653,439095.97596641,0
+RUSHA.US,D,20150218,000000,11.8691,12.0052,11.6886,11.75,296409.46967942,0
+RUSHA.US,D,20150219,000000,11.7215,12.1114,11.6062,11.9062,923288.87962376,0
+RUSHA.US,D,20150220,000000,11.943,12.0454,11.7585,11.8901,366579.2886595,0
+RUSHA.US,D,20150223,000000,11.82,11.9535,11.6361,11.7877,274870.77681141,0
+RUSHA.US,D,20150224,000000,11.7799,12.0907,11.6238,11.8731,371683.72727037,0
+RUSHA.US,D,20150225,000000,11.9929,12.0868,11.5039,11.537,352589.17424536,0
+RUSHA.US,D,20150226,000000,11.5084,11.6769,11.4263,11.4833,298388.86783402,0
+RUSHA.US,D,20150227,000000,11.5906,11.5979,11.3497,11.4671,305668.79162417,0
+RUSHA.US,D,20150302,000000,11.4709,11.8155,11.3517,11.5332,856627.01119537,0
+RUSHA.US,D,20150303,000000,11.4379,11.458,11.2131,11.3517,404322.18092891,0
+RUSHA.US,D,20150304,000000,11.2909,11.3395,11.0117,11.114,348543.91436623,0
+RUSHA.US,D,20150305,000000,11.0849,11.2741,10.9664,11.1924,278397.25527093,0
+RUSHA.US,D,20150306,000000,11.0726,11.3271,11,11.1348,360969.96455988,0
+RUSHA.US,D,20150309,000000,11.1879,11.2942,11.171,11.2416,391168.91035237,0
+RUSHA.US,D,20150310,000000,11.004,11.3815,10.6963,10.8317,859545.15668071,0
+RUSHA.US,D,20150311,000000,10.9445,11.052,10.6496,11.0202,603562.03792338,0
+RUSHA.US,D,20150312,000000,11.147,11.3731,11.1186,11.3024,385080.94863347,0
+RUSHA.US,D,20150313,000000,11.3233,11.4263,10.9412,11.1257,221402.32275986,0
+RUSHA.US,D,20150316,000000,11.1587,11.6561,11.147,11.2986,239916.33467244,0
+RUSHA.US,D,20150317,000000,11.2131,11.4457,11.1186,11.4178,204595.96635354,0
+RUSHA.US,D,20150318,000000,11.3395,11.6354,11.3395,11.6153,316882.8078464,0
+RUSHA.US,D,20150319,000000,11.6062,11.7669,11.5453,11.6153,302028.05773293,0
+RUSHA.US,D,20150320,000000,11.6399,11.7339,11.2449,11.41,1214671.1103083,0
+RUSHA.US,D,20150323,000000,11.7138,11.7138,11.4263,11.5414,233090.34462444,0
+RUSHA.US,D,20150324,000000,11.5292,11.6107,11.4133,11.454,193874.48368148,0
+RUSHA.US,D,20150325,000000,11.5654,11.5654,11.2708,11.3395,218482.6332822,0
+RUSHA.US,D,20150326,000000,11.331,11.5332,11.1587,11.344,264759.17110584,0
+RUSHA.US,D,20150327,000000,11.2986,11.3395,11.004,11.1834,880739.53926127,0
+RUSHA.US,D,20150330,000000,11.1671,11.4263,11.1671,11.3517,243810.28330419,0
+RUSHA.US,D,20150331,000000,11.2741,11.2779,11.0889,11.2326,290065.20523535,0
+RUSHA.US,D,20150401,000000,11.4301,11.454,11.1302,11.4379,255501.3931534,0
+RUSHA.US,D,20150402,000000,11.4671,11.5577,11.3646,11.454,805233.68282229,0
+RUSHA.US,D,20150406,000000,11.4263,11.7961,11.4263,11.6354,797195.65880287,0
+RUSHA.US,D,20150407,000000,11.6439,11.763,11.3855,11.39,441442.84429326,0
+RUSHA.US,D,20150408,000000,11.4339,11.5246,11.1963,11.2495,383620.3318985,0
+RUSHA.US,D,20150409,000000,11.2942,11.4178,11.0966,11.2577,917417.07682972,0
+RUSHA.US,D,20150410,000000,11.3478,11.3686,11.1587,11.2326,379961.07009942,0
+RUSHA.US,D,20150413,000000,11.3815,11.3815,11.1879,11.2416,309334.22939254,0
+RUSHA.US,D,20150414,000000,11.3563,11.3563,11.0849,11.2708,272063.79877312,0
+RUSHA.US,D,20150415,000000,11.2986,11.4263,11.1879,11.3517,330405.09258749,0
+RUSHA.US,D,20150416,000000,11.3057,11.3517,11.1549,11.2248,180946.6359837,0
+RUSHA.US,D,20150417,000000,11.3395,11.3563,10.9445,10.9911,636441.35438389,0
+RUSHA.US,D,20150420,000000,11.0849,11.2449,11.0246,11.1801,278556.28647993,0
+RUSHA.US,D,20150421,000000,11.254,11.3103,11.1587,11.2942,428674.02780446,0
+RUSHA.US,D,20150422,000000,11.3103,11.3777,10.7396,11.1509,798501.87630586,0
+RUSHA.US,D,20150423,000000,11.0932,11.1186,10.752,10.9826,1706922.1098852,0
+RUSHA.US,D,20150424,000000,10.9871,11.0565,10.8972,10.9165,466060.2578479,0
+RUSHA.US,D,20150427,000000,10.8886,11.0966,10.8563,10.9911,905094.4741215,0
+RUSHA.US,D,20150428,000000,11.0565,11.1186,10.9165,11.1095,320308.92680512,0
+RUSHA.US,D,20150429,000000,11.0117,11.0357,10.8725,10.9826,553383.83150635,0
+RUSHA.US,D,20150430,000000,10.9165,11.004,10.6795,10.732,444753.16382795,0
+RUSHA.US,D,20150501,000000,10.7799,10.9702,10.4896,10.8439,673463.20223972,0
+RUSHA.US,D,20150504,000000,10.8771,11.2663,10.8771,11.2326,467405.07515887,0
+RUSHA.US,D,20150505,000000,11.2326,11.39,11.1756,11.2824,689781.65707284,0
+RUSHA.US,D,20150506,000000,11.3609,11.3777,11.2495,11.3563,510704.79578899,0
+RUSHA.US,D,20150507,000000,11.3149,11.4379,11.2294,11.3609,600404.57362838,0
+RUSHA.US,D,20150508,000000,11.5084,11.6193,11.3686,11.458,759931.40415274,0
+RUSHA.US,D,20150511,000000,11.458,11.6646,11.3646,11.4425,431355.9424648,0
+RUSHA.US,D,20150512,000000,11.3855,11.4223,11.0932,11.147,1184432.0207155,0
+RUSHA.US,D,20150513,000000,11.0694,11.2086,10.9127,11.0849,628159.37957787,0
+RUSHA.US,D,20150514,000000,11.0849,11.0889,10.9127,10.9826,572382.6570075,0
+RUSHA.US,D,20150515,000000,10.9573,10.9954,10.8972,10.9702,274301.04364522,0
+RUSHA.US,D,20150518,000000,10.9243,11.0609,10.8771,10.9911,576676.49965022,0
+RUSHA.US,D,20150519,000000,10.9871,10.9871,10.7436,10.8602,388278.5567288,0
+RUSHA.US,D,20150520,000000,10.9243,10.9243,10.7799,10.8524,395309.89775538,0
+RUSHA.US,D,20150521,000000,10.8394,10.9741,10.7843,10.9165,313228.17802429,0
+RUSHA.US,D,20150522,000000,10.864,10.9445,10.7726,10.8226,332708.72912935,0
+RUSHA.US,D,20150526,000000,10.7889,10.8394,10.5875,10.8058,566449.09452064,0
+RUSHA.US,D,20150527,000000,10.7889,11.1012,10.732,11.0726,382642.98475974,0
+RUSHA.US,D,20150528,000000,11.052,11.0932,10.8563,11.0726,300079.53942472,0
+RUSHA.US,D,20150529,000000,11.0285,11.0285,10.8142,10.9087,959174.34913187,0
+RUSHA.US,D,20150601,000000,11.0694,11.6062,11.0694,11.4223,871809.08768074,0
+RUSHA.US,D,20150602,000000,11.4457,11.5778,11.3478,11.5084,454267.24450555,0
+RUSHA.US,D,20150603,000000,11.6886,11.7669,11.5246,11.6062,298124.84514723,0
+RUSHA.US,D,20150604,000000,11.5414,11.6277,11.2663,11.3024,280347.31757148,0
+RUSHA.US,D,20150605,000000,11.2942,11.3686,11.1302,11.3609,224328.18820682,0
+RUSHA.US,D,20150608,000000,11.3686,11.4223,11.2416,11.3395,227734.23526537,0
+RUSHA.US,D,20150609,000000,11.3563,11.4133,11.254,11.2708,253290.39615075,0
+RUSHA.US,D,20150610,000000,11.3646,11.5493,11.3517,11.4425,296038.91152253,0
+RUSHA.US,D,20150611,000000,11.3855,11.5332,10.9412,10.9619,592187.44649981,0
+RUSHA.US,D,20150612,000000,11.0966,11.0966,10.8602,10.8725,398717.48880627,0
+RUSHA.US,D,20150615,000000,10.978,11.1801,10.8012,11.171,506867.97487307,0
+RUSHA.US,D,20150616,000000,11.0694,11.5124,10.9198,10.9741,488596.3697548,0
+RUSHA.US,D,20150617,000000,11.0285,11.0402,10.6496,10.6795,567756.85601593,0
+RUSHA.US,D,20150618,000000,10.7203,10.8186,10.6457,10.776,454983.65694214,0
+RUSHA.US,D,20150619,000000,10.8096,10.8226,10.6671,10.7171,596737.59186771,0
+RUSHA.US,D,20150622,000000,10.7475,10.9087,10.6749,10.7643,334417.92862791,0
+RUSHA.US,D,20150623,000000,10.7436,10.9826,10.7248,10.9243,256066.49434264,0
+RUSHA.US,D,20150624,000000,10.9243,10.978,10.8725,10.9165,282053.42908537,0
+RUSHA.US,D,20150625,000000,10.9282,10.9911,10.7357,10.8439,316638.85705982,0
+RUSHA.US,D,20150626,000000,10.884,10.9573,10.7287,10.9047,2320950.871748,0
+RUSHA.US,D,20150629,000000,10.8439,10.8771,10.6543,10.6711,517339.33078926,0
+RUSHA.US,D,20150630,000000,10.776,10.8459,10.6581,10.7604,406789.48065674,0
+RUSHA.US,D,20150701,000000,10.8355,10.9412,10.6795,10.7565,321261.57006675,0
+RUSHA.US,D,20150702,000000,10.7843,10.8563,10.6963,10.7396,255501.3931534,0
+RUSHA.US,D,20150706,000000,10.6711,10.8439,10.6328,10.752,440130.450821,0
+RUSHA.US,D,20150707,000000,10.7357,10.7357,10.3634,10.4074,620119.81156614,0
+RUSHA.US,D,20150708,000000,10.3213,10.4308,9.97031,10.0922,638874.68628064,0
+RUSHA.US,D,20150709,000000,10.1937,10.3338,10.1613,10.2066,461805.0150132,0
+RUSHA.US,D,20150710,000000,10.2772,10.4398,10.1814,10.3879,312741.82044341,0
+RUSHA.US,D,20150713,000000,10.3718,10.4767,10.296,10.3634,318340.33659675,0
+RUSHA.US,D,20150714,000000,10.2844,10.4767,10.2643,10.4276,299020.36069303,0
+RUSHA.US,D,20150715,000000,10.4352,11.0849,10.3966,10.5357,787016.11743523,0
+RUSHA.US,D,20150716,000000,10.5681,10.6083,10.2682,10.2772,280592.81235039,0
+RUSHA.US,D,20150717,000000,10.3168,10.3168,9.98644,10.0701,452059.33548753,0
+RUSHA.US,D,20150720,000000,10.0922,10.1575,9.94434,10.0021,515389.26848874,0
+RUSHA.US,D,20150721,000000,9.99818,10.0875,9.72021,9.80129,880006.14290915,0
+RUSHA.US,D,20150722,000000,9.97031,10.6923,9.67494,10.4035,1313801.59324,0
+RUSHA.US,D,20150723,000000,10.2844,10.292,9.81418,9.86857,1151095.6825282,0
+RUSHA.US,D,20150724,000000,9.84266,9.88925,9.72021,9.79666,1174243.2153939,0
+RUSHA.US,D,20150727,000000,9.70467,9.86474,9.67494,9.84656,449378.96481951,0
+RUSHA.US,D,20150728,000000,9.91006,9.96115,9.70467,9.93978,655924.99347357,0
+RUSHA.US,D,20150729,000000,9.92749,10.1905,9.89321,10.0829,506372.35333827,0
+RUSHA.US,D,20150730,000000,10.033,10.2526,10.0182,10.2229,431355.9424648,0
+RUSHA.US,D,20150731,000000,10.2643,10.572,10.2229,10.4651,715603.38463732,0
+RUSHA.US,D,20150803,000000,10.4276,10.4276,10.2027,10.309,337712.80823939,0
+RUSHA.US,D,20150804,000000,10.3512,10.3758,10.1905,10.2812,255501.3931534,0
+RUSHA.US,D,20150805,000000,10.355,10.7048,10.3512,10.5649,564343.08899577,0
+RUSHA.US,D,20150806,000000,10.5875,10.6671,10.4074,10.5065,374291.53029932,0
+RUSHA.US,D,20150807,000000,10.4566,10.5997,10.2643,10.3998,271819.84798651,0
+RUSHA.US,D,20150810,000000,10.4476,10.732,10.3674,10.6963,491032.78963622,0
+RUSHA.US,D,20150811,000000,10.6043,10.6627,10.4243,10.6496,231056.90673861,0
+RUSHA.US,D,20150812,000000,10.6283,10.6923,10.338,10.4729,334907.37419345,0
+RUSHA.US,D,20150813,000000,10.4729,10.5757,10.309,10.3512,224813.00179539,0
+RUSHA.US,D,20150814,000000,10.3006,10.5997,10.296,10.5875,391900.76271221,0
+RUSHA.US,D,20150817,000000,10.5875,10.7287,10.4276,10.6543,361942.67972168,0
+RUSHA.US,D,20150818,000000,10.5952,10.7604,10.5486,10.6496,287650.40124642,0
+RUSHA.US,D,20150819,000000,10.6413,10.6413,10.3919,10.4896,333687.62026043,0
+RUSHA.US,D,20150820,000000,10.4398,10.4476,10.1905,10.355,386300.70256651,0
+RUSHA.US,D,20150821,000000,10.1483,10.3634,10.0376,10.0661,532925.93326257,0
+RUSHA.US,D,20150824,000000,9.50848,10.1736,9.27084,9.83433,927009.90111565,0
+RUSHA.US,D,20150825,000000,10.009,10.1905,9.77149,9.7927,619150.18438899,0
+RUSHA.US,D,20150826,000000,9.99818,9.99818,9.75848,9.88925,492979.7639521,0
+RUSHA.US,D,20150827,000000,9.93591,10.1905,9.8387,10.1003,548759.57450712,0
+RUSHA.US,D,20150828,000000,10.0253,10.3338,10.0253,10.1775,265974.29306192,0
+RUSHA.US,D,20150831,000000,10.1089,10.5027,10.0577,10.4767,435500.01785245,0
+RUSHA.US,D,20150901,000000,10.3466,10.4606,10.1613,10.2027,720226.09764426,0
+RUSHA.US,D,20150902,000000,10.3594,10.4352,10.1219,10.2565,204843.00512478,0
+RUSHA.US,D,20150903,000000,10.2643,10.4035,10.1937,10.2229,227978.18605197,0
+RUSHA.US,D,20150904,000000,10.0701,10.1937,9.93591,10.009,311276.57173144,0
+RUSHA.US,D,20150908,000000,10.1328,10.2066,10.033,10.1219,253315.10002789,0
+RUSHA.US,D,20150909,000000,10.2066,10.2844,10.0958,10.1003,270118.36844957,0
+RUSHA.US,D,20150910,000000,10.0616,10.2106,10.0455,10.1301,352385.36725909,0
+RUSHA.US,D,20150911,000000,10.1179,10.296,10.0958,10.2565,312499.41364912,0
+RUSHA.US,D,20150914,000000,10.2605,10.342,10.1133,10.2066,274498.67466222,0
+RUSHA.US,D,20150915,000000,10.2812,10.5234,10.1859,10.4858,228705.40643484,0
+RUSHA.US,D,20150916,000000,10.4689,10.6581,10.4689,10.5564,327598.11454922,0
+RUSHA.US,D,20150917,000000,10.5797,10.864,10.5234,10.6923,356371.95543007,0
+RUSHA.US,D,20150918,000000,10.4981,10.9445,10.4935,10.7287,1244139.7477333,0
+RUSHA.US,D,20150921,000000,10.7436,10.9702,10.6496,10.6671,324188.97950601,0
+RUSHA.US,D,20150922,000000,10.5324,10.978,10.2605,10.412,333687.62026043,0
+RUSHA.US,D,20150923,000000,10.4521,10.6167,10.2229,10.2772,442540.62283296,0
+RUSHA.US,D,20150924,000000,10.1736,10.4352,10.1089,10.3634,497179.42306327,0
+RUSHA.US,D,20150925,000000,10.4767,10.5401,10.3252,10.4767,445488.10417239,0
+RUSHA.US,D,20150928,000000,10.384,10.4476,10.2352,10.3006,481549.58880501,0
+RUSHA.US,D,20150929,000000,10.2436,10.3006,10.1257,10.2605,342699.90343393,0
+RUSHA.US,D,20150930,000000,10.3512,10.4243,9.84987,9.93591,545594.39025054,0
+RUSHA.US,D,20151001,000000,9.86857,10.0829,9.65808,10.0409,933107.12678847,0
+RUSHA.US,D,20151002,000000,9.86474,10.309,9.75399,10.2812,369250.3953736,0
+RUSHA.US,D,20151005,000000,10.384,10.8123,10.384,10.7643,412040.59853802,0
+RUSHA.US,D,20151006,000000,10.7843,10.8725,10.5997,10.6457,948457.49843677,0
+RUSHA.US,D,20151007,000000,10.7604,10.9365,10.6795,10.8355,501505.68954471,0
+RUSHA.US,D,20151008,000000,10.7726,10.9365,10.7203,10.9009,2145341.8172153,0
+RUSHA.US,D,20151009,000000,10.9871,11.1387,10.8886,11.1095,842496.39348009,0
+RUSHA.US,D,20151012,000000,11.1432,11.2294,10.9664,11.1924,518441.74130594,0
+RUSHA.US,D,20151013,000000,11.0966,11.2708,11.0117,11.0849,553139.88071977,0
+RUSHA.US,D,20151014,000000,11.1012,11.1671,10.9445,11.048,502723.89948542,0
+RUSHA.US,D,20151015,000000,11.0889,11.2047,10.864,11.1924,444022.85546046,0
+RUSHA.US,D,20151016,000000,11.1879,11.1924,10.8439,11.052,379961.07009942,0
+RUSHA.US,D,20151019,000000,11.0078,11.0078,10.7967,10.8439,378397.00587896,0
+RUSHA.US,D,20151020,000000,10.8096,10.9087,10.6581,10.7131,520195.7165818,0
+RUSHA.US,D,20151021,000000,10.6496,10.7131,9.91837,10.2726,1557611.8765444,0
+RUSHA.US,D,20151022,000000,10.2772,10.309,9.98644,10.1089,662258.44997142,0
+RUSHA.US,D,20151023,000000,10.1529,10.2397,9.9942,10.1406,330037.62241526,0
+RUSHA.US,D,20151026,000000,10.0182,10.2352,10.0182,10.2106,315422.19111142,0
+RUSHA.US,D,20151027,000000,9.95727,10.0182,9.78834,9.86857,542668.52480358,0
+RUSHA.US,D,20151028,000000,9.92749,10.2189,9.86857,10.1652,468867.23588617,0
+RUSHA.US,D,20151029,000000,10.1529,10.2397,9.97807,10.0182,498584.45607476,0
+RUSHA.US,D,20151030,000000,10.0215,10.1937,9.60694,10.009,421369.4001372,0
+RUSHA.US,D,20151102,000000,10.0291,10.4521,9.98644,10.4276,315377.41533413,0
+RUSHA.US,D,20151103,000000,10.3919,10.5324,10.3045,10.4159,304461.3896297,0
+RUSHA.US,D,20151104,000000,10.4689,10.4935,10.3045,10.342,284148.62666402,0
+RUSHA.US,D,20151105,000000,10.384,10.4935,10.2066,10.4858,176096.95610568,0
+RUSHA.US,D,20151106,000000,10.4204,10.6121,10.2772,10.5757,195341.27638576,0
+RUSHA.US,D,20151109,000000,10.511,10.5196,10.1445,10.2274,214675.14822038,0
+RUSHA.US,D,20151110,000000,10.2106,10.2306,9.86017,10.2066,213365.84273277,0
+RUSHA.US,D,20151111,000000,10.2526,10.3045,9.99818,10.1133,182430.41260351,0
+RUSHA.US,D,20151112,000000,9.99818,10.1613,9.49354,9.52599,509784.57636612,0
+RUSHA.US,D,20151113,000000,9.44695,9.54984,9.2746,9.34392,435500.01785245,0
+RUSHA.US,D,20151116,000000,9.34392,9.49354,9.22616,9.46776,462291.37259408,0
+RUSHA.US,D,20151117,000000,9.45085,9.79666,9.38543,9.56478,380696.01044387,0
+RUSHA.US,D,20151118,000000,9.63211,9.76297,9.45468,9.75848,217750.78092238,0
+RUSHA.US,D,20151119,000000,9.77982,9.77982,9.50517,9.68525,282536.69868163,0
+RUSHA.US,D,20151120,000000,9.74552,9.8724,9.56478,9.72021,638630.73549406,0
+RUSHA.US,D,20151123,000000,9.67818,9.93145,9.65419,9.67098,223109.97826609,0
+RUSHA.US,D,20151124,000000,9.65808,9.89321,9.54984,9.81418,555576.30060119,0
+RUSHA.US,D,20151125,000000,9.84266,9.93978,9.72484,9.92293,232607.07502819,0
+RUSHA.US,D,20151127,000000,9.88925,10.0537,9.88543,10.0057,109853.5095961,0
+RUSHA.US,D,20151130,000000,10.009,10.0577,9.88087,9.99032,393361.37944719,0
+RUSHA.US,D,20151201,000000,10.0021,10.0021,9.81418,9.96573,323185.38449783,0
+RUSHA.US,D,20151202,000000,9.98196,10.1374,9.92749,9.96115,350151.21037163,0
+RUSHA.US,D,20151203,000000,9.84656,9.92749,9.434,9.45085,564534.54404346,0
+RUSHA.US,D,20151204,000000,9.44233,9.54984,9.18453,9.28636,394579.58938789,0
+RUSHA.US,D,20151207,000000,9.31616,9.31616,9.08229,9.11408,488841.86453373,0
+RUSHA.US,D,20151208,000000,9.00201,9.13794,8.78049,9.02798,736031.94702704,0
+RUSHA.US,D,20151209,000000,9.03696,9.22993,8.62637,8.99361,212874.85317493,0
+RUSHA.US,D,20151210,000000,8.95151,9.07906,8.77461,8.82708,331496.69515793,0
+RUSHA.US,D,20151211,000000,8.51489,8.62175,7.81736,8.48125,579199.38310157,0
+RUSHA.US,D,20151214,000000,8.44564,8.79019,8.37955,8.62637,1476001.0744708,0
+RUSHA.US,D,20151215,000000,8.7002,8.71117,8.29344,8.69246,485191.86668858,0
+RUSHA.US,D,20151216,000000,8.7863,8.82001,8.63338,8.70733,491763.09800373,0
+RUSHA.US,D,20151217,000000,8.53636,8.71896,8.46248,8.61792,1226122.9013479,0
+RUSHA.US,D,20151218,000000,8.55956,8.57259,8.35503,8.42878,1123577.1074037,0
+RUSHA.US,D,20151221,000000,8.47088,8.57259,8.3925,8.47088,509542.16957182,0
+RUSHA.US,D,20151222,000000,8.5519,8.84267,8.48125,8.80249,528226.02063962,0
+RUSHA.US,D,20151223,000000,8.83884,9.04925,8.57259,8.93975,294471.75931744,0
+RUSHA.US,D,20151224,000000,8.98264,9.04475,8.89706,8.97802,151871.71660038,0
+RUSHA.US,D,20151228,000000,8.92746,9.03438,8.79404,8.91847,206163.11855864,0
+RUSHA.US,D,20151229,000000,8.99031,9.11408,8.98264,9.10628,272865.13078735,0
+RUSHA.US,D,20151230,000000,9.0324,9.19246,8.987,9.05777,251927.05093194,0
+RUSHA.US,D,20151231,000000,9.04086,9.13667,8.97411,8.987,243924.53873589,0
+RUSHA.US,D,20160104,000000,8.83097,9.11276,8.61342,8.81551,458593.51098699,0
+RUSHA.US,D,20160105,000000,8.84591,8.90558,8.59333,8.78247,322413.38833767,0
+RUSHA.US,D,20160106,000000,8.48125,8.80249,8.37565,8.55956,628815.57631399,0
+RUSHA.US,D,20160107,000000,8.25207,8.55956,7.92363,8.02719,1471608.4163196,0
+RUSHA.US,D,20160108,000000,8.0059,8.11277,7.90229,7.95271,522278.56222186,0
+RUSHA.US,D,20160111,000000,8.02276,8.1166,7.80897,7.86264,631832.53730784,0
+RUSHA.US,D,20160112,000000,7.84208,7.96698,7.68209,7.81736,520292.98809799,0
+RUSHA.US,D,20160113,000000,7.76371,7.99361,7.64964,7.71051,699175.30634946,0
+RUSHA.US,D,20160114,000000,7.72604,7.90229,7.6166,7.77209,479207.35245514,0
+RUSHA.US,D,20160115,000000,7.54602,7.96123,7.54602,7.6166,955535.15923294,0
+RUSHA.US,D,20160119,000000,7.66582,7.69035,7.25135,7.29464,1473578.5505203,0
+RUSHA.US,D,20160120,000000,7.13934,7.59069,6.81611,7.52982,1599798.3787114,0
+RUSHA.US,D,20160121,000000,7.58679,7.77209,7.43011,7.54602,409103.92514484,0
+RUSHA.US,D,20160122,000000,7.66582,7.8128,7.59909,7.71836,495652.41465851,0
+RUSHA.US,D,20160125,000000,7.67039,7.75068,7.45535,7.47677,216186.71670192,0
+RUSHA.US,D,20160126,000000,7.54206,7.73833,7.51364,7.67039,388133.42145069,0
+RUSHA.US,D,20160127,000000,7.65354,7.67812,7.39898,7.46831,312612.12508851,0
+RUSHA.US,D,20160128,000000,7.53823,7.76747,7.40678,7.48126,284668.95207594,0
+RUSHA.US,D,20160129,000000,7.5059,7.8699,7.43917,7.84208,449289.41326494,0
+RUSHA.US,D,20160201,000000,7.80514,8.06353,7.5946,7.83422,276999.94222108,0
+RUSHA.US,D,20160202,000000,7.64964,7.67423,7.54206,7.59909,153040.51878685,0
+RUSHA.US,D,20160203,000000,7.69035,7.69035,7.38596,7.60754,336973.23591799,0
+RUSHA.US,D,20160204,000000,7.65354,7.9488,7.65354,7.85952,233428.47894259,0
+RUSHA.US,D,20160205,000000,7.83422,7.97352,7.69035,7.75908,323895.62096516,0
+RUSHA.US,D,20160208,000000,7.68659,7.94048,7.5784,7.83885,411566.59289569,0
+RUSHA.US,D,20160209,000000,7.12757,7.83885,6.98714,7.59909,334229.56156484,0
+RUSHA.US,D,20160210,000000,7.20919,7.20919,6.43268,6.49161,1719672.3984661,0
+RUSHA.US,D,20160211,000000,6.17036,6.2209,5.82574,6.05995,3277577.6335513,0
+RUSHA.US,D,20160212,000000,6.15871,6.32321,6.15871,6.30184,838378.5659619,0
+RUSHA.US,D,20160216,000000,6.66326,6.81155,6.52008,6.79926,842765.04814383,0
+RUSHA.US,D,20160217,000000,6.85953,7.20919,6.85953,6.95146,689204.20394505,0
+RUSHA.US,D,20160218,000000,6.97868,7.08687,6.88531,6.97537,571758.88411011,0
+RUSHA.US,D,20160219,000000,6.9352,7.25525,6.75525,6.85953,521654.78932446,0
+RUSHA.US,D,20160222,000000,6.97154,7.0829,6.85953,6.90612,795608.43469763,0
+RUSHA.US,D,20160223,000000,6.88927,6.99547,6.81155,6.81611,276298.96970768,0
+RUSHA.US,D,20160224,000000,6.7423,6.90612,6.64,6.84651,310362.52827785,0
+RUSHA.US,D,20160225,000000,6.8939,6.8939,6.69497,6.7953,315077.88082401,0
+RUSHA.US,D,20160226,000000,6.86403,6.9385,6.7953,6.9385,775709.46167376,0
+RUSHA.US,D,20160229,000000,6.92694,7.20919,6.90414,7.11924,489953.53900434,0
+RUSHA.US,D,20160301,000000,7.22604,7.44313,7.17232,7.41834,433605.53927547,0
+RUSHA.US,D,20160302,000000,7.40281,7.60754,7.37374,7.54999,679146.63797072,0
+RUSHA.US,D,20160303,000000,7.58231,7.72406,7.53823,7.55765,555599.46048598,0
+RUSHA.US,D,20160304,000000,7.56994,7.76747,7.47677,7.6283,407771.45977243,0
+RUSHA.US,D,20160307,000000,7.67423,7.76747,7.50201,7.69366,408878.50226607,0
+RUSHA.US,D,20160308,000000,7.65744,7.72214,7.36918,7.38213,206989.15444998,0
+RUSHA.US,D,20160309,000000,7.39898,7.5182,7.25908,7.47677,252841.09438556,0
+RUSHA.US,D,20160310,000000,7.52982,7.64125,7.32834,7.41075,320168.423504,0
+RUSHA.US,D,20160311,000000,7.45932,7.60365,7.34584,7.59069,439250.37519844,0
+RUSHA.US,D,20160314,000000,7.58679,7.59909,7.37704,7.45535,549034.40514013,0
+RUSHA.US,D,20160315,000000,7.39456,7.39898,7.18843,7.24745,415917.56325426,0
+RUSHA.US,D,20160316,000000,7.22148,7.27918,6.98714,7.09584,752287.09817502,0
+RUSHA.US,D,20160317,000000,7.09976,7.35754,6.99547,7.33687,2195469.0718858,0
+RUSHA.US,D,20160318,000000,7.38596,7.52982,7.11924,7.5059,658874.01880533,0
+RUSHA.US,D,20160321,000000,7.47677,7.59849,7.41391,7.56221,242473.18595481,0
+RUSHA.US,D,20160322,000000,7.53823,7.53823,7.39456,7.41834,200445.71499662,0
+RUSHA.US,D,20160323,000000,7.39456,7.39456,7.10754,7.11924,390029.44402001,0
+RUSHA.US,D,20160324,000000,7.07392,7.24097,6.9806,7.23066,208715.33786407,0
+RUSHA.US,D,20160328,000000,7.25908,7.35952,7.14575,7.29093,168857.17611587,0
+RUSHA.US,D,20160329,000000,7.27918,7.53823,7.17232,7.48126,253310.46805091,0
+RUSHA.US,D,20160330,000000,7.50901,7.64964,7.3621,7.45932,154562.89521465,0
+RUSHA.US,D,20160331,000000,7.44313,7.55957,7.37374,7.48972,390932.67952737,0
+RUSHA.US,D,20160401,000000,7.38596,7.56551,7.20919,7.24745,172743.40478602,0
+RUSHA.US,D,20160404,000000,7.26688,7.45932,7.11528,7.13147,201126.61560987,0
+RUSHA.US,D,20160405,000000,7.06155,7.27144,7.00392,7.09136,250356.8107422,0
+RUSHA.US,D,20160406,000000,7.10754,7.38411,6.95146,7.07392,153942.21030191,0
+RUSHA.US,D,20160407,000000,7.00841,7.2649,6.79088,6.88531,499093.97354044,0
+RUSHA.US,D,20160408,000000,6.97537,7.09136,6.87241,6.92297,155632.8818926,0
+RUSHA.US,D,20160411,000000,6.97154,7.15163,6.95146,6.95536,160267.94683812,0
+RUSHA.US,D,20160412,000000,6.9385,7.06611,6.91835,7.00392,342008.19487444,0
+RUSHA.US,D,20160413,000000,7.06611,7.30778,7.05376,7.26688,385959.48026374,0
+RUSHA.US,D,20160414,000000,7.27144,7.46375,7.17549,7.44313,406400.39459201,0
+RUSHA.US,D,20160415,000000,7.39898,7.44689,7.27144,7.31149,367227.765434,0
+RUSHA.US,D,20160418,000000,7.23449,7.34584,7.1431,7.33687,238665.70089299,0
+RUSHA.US,D,20160419,000000,7.35754,7.48516,7.17614,7.42693,149206.78585557,0
+RUSHA.US,D,20160420,000000,7.43454,7.5059,7.01946,7.38213,247489.61700344,0
+RUSHA.US,D,20160421,000000,7.29464,7.51364,7.04735,7.33687,557262.34021492,0
+RUSHA.US,D,20160422,000000,7.36594,7.53438,7.25908,7.45535,442747.51780387,0
+RUSHA.US,D,20160425,000000,7.41834,7.49414,7.29093,7.41834,261979.98492933,0
+RUSHA.US,D,20160426,000000,7.46831,7.70587,7.18659,7.67423,533461.69859769,0
+RUSHA.US,D,20160427,000000,7.6283,8.07973,7.34584,8.06743,540919.18150469,0
+RUSHA.US,D,20160428,000000,8.03894,8.28894,7.91524,8.15348,588633.17617852,0
+RUSHA.US,D,20160429,000000,8.12506,8.21117,7.8783,8.09202,195358.26030127,0
+RUSHA.US,D,20160502,000000,8.09202,8.14964,7.94048,7.99361,299304.45527995,0
+RUSHA.US,D,20160503,000000,7.88992,8.1166,7.72604,7.82199,282436.33918081,0
+RUSHA.US,D,20160504,000000,7.52209,7.91068,7.52209,7.64575,247596.15247353,0
+RUSHA.US,D,20160505,000000,7.52982,7.80051,7.52982,7.59909,232468.11571936,0
+RUSHA.US,D,20160506,000000,7.5745,7.79727,7.5745,7.75908,236283.3207428,0
+RUSHA.US,D,20160509,000000,7.74223,7.77593,7.58679,7.60754,231123.2984084,0
+RUSHA.US,D,20160510,000000,7.80514,8.1581,7.80514,8.08805,699938.03855568,0
+RUSHA.US,D,20160511,000000,8.07582,8.12835,7.91524,7.92819,402047.88024113,0
+RUSHA.US,D,20160512,000000,7.98184,8.10688,7.92363,7.98905,461809.64699015,0
+RUSHA.US,D,20160513,000000,7.97742,8.06743,7.88213,7.97352,378756.75608961,0
+RUSHA.US,D,20160516,000000,8.01886,8.18275,7.9488,7.96123,292302.45010745,0
+RUSHA.US,D,20160517,000000,7.92363,8.48516,7.92363,8.35107,477745.19172783,0
+RUSHA.US,D,20160518,000000,8.25207,8.46632,8.18718,8.2643,464781.8322067,0
+RUSHA.US,D,20160519,000000,8.19893,8.28894,8.12109,8.24024,346393.13306405,0
+RUSHA.US,D,20160520,000000,8.298,8.47088,8.22028,8.35107,528928.53714535,0
+RUSHA.US,D,20160523,000000,8.36329,8.48318,8.24024,8.24024,342980.91003624,0
+RUSHA.US,D,20160524,000000,8.31406,8.70733,8.2643,8.68783,363690.47902823,0
+RUSHA.US,D,20160525,000000,8.72352,8.8504,8.71896,8.84267,162704.36671954,0
+RUSHA.US,D,20160526,000000,8.86725,8.99163,8.72154,8.90558,309646.11584123,0
+RUSHA.US,D,20160527,000000,8.88411,9.05777,8.88411,8.97802,310947.70136724,0
+RUSHA.US,D,20160531,000000,9.11084,9.23124,8.89706,9.04086,295801.13670522,0
+RUSHA.US,D,20160601,000000,9.02798,9.07906,8.83884,9.0324,342085.39449045,0
+RUSHA.US,D,20160602,000000,9.0065,9.08619,8.92296,9.0324,214624.1964738,0
+RUSHA.US,D,20160603,000000,9.02401,9.39448,8.81551,8.88411,167774.83749933,0
+RUSHA.US,D,20160606,000000,8.91847,9.25008,8.90995,9.23389,269755.5302543,0
+RUSHA.US,D,20160607,000000,9.26164,9.30196,9.09393,9.12307,172664.66117767,0
+RUSHA.US,D,20160608,000000,9.16331,9.31941,9.16331,9.22616,134866.18518474,0
+RUSHA.US,D,20160609,000000,9.13794,9.13794,8.99361,9.10628,168665.72106813,0
+RUSHA.US,D,20160610,000000,8.99361,9.25399,8.79404,8.87188,143972.6518898,0
+RUSHA.US,D,20160613,000000,8.84267,8.96645,8.70733,8.83097,209238.75126065,0
+RUSHA.US,D,20160614,000000,8.78247,8.93975,8.60107,8.93076,236297.21667368,0
+RUSHA.US,D,20160615,000000,8.95924,8.99361,8.77077,8.82708,184792.72085355,0
+RUSHA.US,D,20160616,000000,8.7863,8.94695,8.60952,8.92746,250677.96114484,0
+RUSHA.US,D,20160617,000000,8.94695,9.11084,8.89706,8.95924,497438.8137731,0
+RUSHA.US,D,20160620,000000,9.04086,9.29079,8.95924,9.08619,164742.4365823,0
+RUSHA.US,D,20160621,000000,9.08229,9.16708,8.88873,9.01113,137071.00621812,0
+RUSHA.US,D,20160622,000000,9.01113,9.22616,8.87188,9.02401,245703.21788887,0
+RUSHA.US,D,20160623,000000,9.11408,9.26164,9.04925,9.24229,366997.71057829,0
+RUSHA.US,D,20160624,000000,8.7863,9.09974,8.58937,8.85436,1161894.3648163,0
+RUSHA.US,D,20160627,000000,8.68783,8.87188,8.30183,8.36725,443081.02014507,0
+RUSHA.US,D,20160628,000000,8.48516,8.5519,8.38807,8.42878,244262.67305404,0
+RUSHA.US,D,20160629,000000,8.60107,8.798,8.53636,8.75775,205502.28984556,0
+RUSHA.US,D,20160630,000000,8.81551,8.85436,8.61342,8.84591,189758.2001556,0
+RUSHA.US,D,20160701,000000,8.87188,8.94299,8.83097,8.8925,186338.25716615,0
+RUSHA.US,D,20160705,000000,8.8504,8.8504,8.4496,8.53636,199154.93741687,0
+RUSHA.US,D,20160706,000000,8.47868,8.94299,8.46632,8.5519,242360.47451545,0
+RUSHA.US,D,20160707,000000,8.55956,8.77077,8.47088,8.76693,805596.52101756,0
+RUSHA.US,D,20160708,000000,8.84267,9.16331,8.798,9.1419,353041.56399521,0
+RUSHA.US,D,20160711,000000,9.20138,9.56867,9.20138,9.40161,499093.97354044,0
+RUSHA.US,D,20160712,000000,9.50067,9.64963,9.4262,9.50848,520342.39585222,0
+RUSHA.US,D,20160713,000000,9.54984,9.64123,9.36989,9.41391,390254.86689877,0
+RUSHA.US,D,20160714,000000,9.48064,9.57263,9.29931,9.48064,216395.15566519,0
+RUSHA.US,D,20160715,000000,9.31941,9.31941,8.94695,9.10628,453905.9503026,0
+RUSHA.US,D,20160718,000000,9.07457,9.30824,9.0324,9.21763,395538.4086188,0
+RUSHA.US,D,20160719,000000,9.22993,9.2746,8.95462,9.20138,211295.34903127,0
+RUSHA.US,D,20160720,000000,9.19695,9.34003,9.09849,9.30824,192350.56326134,0
+RUSHA.US,D,20160721,000000,9.31941,9.37835,9.14653,9.17561,285158.39764148,0
+RUSHA.US,D,20160722,000000,9.15479,9.32383,9.13794,9.3122,133359.24868014,0
+RUSHA.US,D,20160725,000000,9.26164,9.36084,9.25781,9.28636,117436.05588103,0
+RUSHA.US,D,20160726,000000,9.3122,9.48515,9.3122,9.40161,271103.4355499,0
+RUSHA.US,D,20160727,000000,9.04086,9.51304,8.76693,9.35305,454801.46584835,0
+RUSHA.US,D,20160728,000000,9.30824,9.38543,9.22616,9.3317,869179.66875929,0
+RUSHA.US,D,20160729,000000,9.30824,9.70864,9.26627,9.43009,404076.68614997,0
+RUSHA.US,D,20160801,000000,9.4379,9.59399,9.29931,9.41391,374109.33920553,0
+RUSHA.US,D,20160802,000000,9.44233,9.48515,9.21308,9.2746,1175680.6722441,0
+RUSHA.US,D,20160803,000000,9.29535,9.4638,9.17561,9.39765,204197.61633491,0
+RUSHA.US,D,20160804,000000,9.4217,9.44695,9.29535,9.33553,953901.61535809,0
+RUSHA.US,D,20160805,000000,9.40551,9.75399,9.40161,9.66649,288471.80516082,0
+RUSHA.US,D,20160808,000000,9.69311,9.86474,9.69311,9.78834,288581.42861554,0
+RUSHA.US,D,20160809,000000,9.75848,9.78378,9.50517,9.51753,221573.70590742,0
+RUSHA.US,D,20160810,000000,9.50848,9.55249,9.40551,9.4262,174619.35545516,0
+RUSHA.US,D,20160811,000000,9.434,9.64514,9.41847,9.4262,275188.8392294,0
+RUSHA.US,D,20160812,000000,9.434,9.45918,9.27084,9.36989,184835.95263852,0
+RUSHA.US,D,20160815,000000,9.37373,9.48898,9.34003,9.434,319868.88899385,0
+RUSHA.US,D,20160816,000000,9.4379,9.46776,9.32773,9.38992,152117.21137931,0
+RUSHA.US,D,20160817,000000,9.34003,9.4638,9.26627,9.4217,162400.20023243,0
+RUSHA.US,D,20160818,000000,9.4217,9.54284,9.40161,9.53055,149358.09710296,0
+RUSHA.US,D,20160819,000000,9.51753,9.60694,9.45217,9.54984,193136.45535239,0
+RUSHA.US,D,20160822,000000,9.55249,9.59399,9.46776,9.58553,185762.34803069,0
+RUSHA.US,D,20160823,000000,9.73706,9.80129,9.68525,9.72484,130096.79290738,0
+RUSHA.US,D,20160824,000000,9.72021,9.76297,9.64514,9.67818,113932.7373063,0
+RUSHA.US,D,20160825,000000,9.59842,9.81814,9.58421,9.73706,260998.00581363,0
+RUSHA.US,D,20160826,000000,9.75002,9.80955,9.63211,9.71697,152727.08834583,0
+RUSHA.US,D,20160829,000000,9.76693,9.77982,9.69311,9.74162,126602.73828657,0
+RUSHA.US,D,20160830,000000,9.72021,9.81418,9.67626,9.78834,258008.83668155,0
+RUSHA.US,D,20160831,000000,9.77149,9.84656,9.68525,9.76297,148027.17572287,0
+RUSHA.US,D,20160901,000000,9.79666,9.8387,9.59399,9.63674,212944.33282934,0
+RUSHA.US,D,20160902,000000,9.71697,9.75399,9.55249,9.66649,259603.78074842,0
+RUSHA.US,D,20160906,000000,9.74162,10.3006,9.74162,10.033,932185.36337326,0
+RUSHA.US,D,20160907,000000,9.9942,10.0537,9.69311,9.99818,364481.00309622,0
+RUSHA.US,D,20160908,000000,9.95727,10.0376,9.90161,9.96115,191129.265336,0
+RUSHA.US,D,20160909,000000,9.82257,9.86474,9.40161,9.41847,331300.60813325,0
+RUSHA.US,D,20160912,000000,9.36989,9.64123,9.35688,9.60238,166859.25005341,0
+RUSHA.US,D,20160913,000000,9.53055,9.54984,9.22153,9.2785,156919.0274954,0
+RUSHA.US,D,20160914,000000,9.32383,9.41847,9.20138,9.34849,207770.41456405,0
+RUSHA.US,D,20160915,000000,9.32773,9.54284,9.32773,9.51304,296133.09505408,0
+RUSHA.US,D,20160916,000000,9.50067,9.50067,9.31941,9.40935,652120.5963964,0
+RUSHA.US,D,20160919,000000,9.48515,9.5318,9.38992,9.48898,135256.81524178,0
+RUSHA.US,D,20160920,000000,9.57263,9.75848,9.56478,9.64514,179553.95491082,0
+RUSHA.US,D,20160921,000000,9.62379,10.0376,9.51753,10.0182,493552.58510293,0
+RUSHA.US,D,20160922,000000,10.0922,10.1301,9.99032,10.0182,1161682.8378684,0
+RUSHA.US,D,20160923,000000,10.009,10.105,9.81814,9.81814,359279.29296917,0
+RUSHA.US,D,20160926,000000,9.77592,9.83433,9.49354,9.52599,343524.39533297,0
+RUSHA.US,D,20160927,000000,9.50517,9.65419,9.4638,9.51753,243796.38737331,0
+RUSHA.US,D,20160928,000000,9.40551,9.70864,9.40551,9.68525,223693.60736316,0
+RUSHA.US,D,20160929,000000,9.64123,9.85688,9.61144,9.71697,164933.89163002,0
+RUSHA.US,D,20160930,000000,9.77982,10.1328,9.70467,10.0499,293219.58154571,0
+RUSHA.US,D,20161003,000000,10.0537,10.2106,9.99032,10.1775,364982.80060032,0
+RUSHA.US,D,20161004,000000,10.1736,10.3998,10.1374,10.3168,359240.69316116,0
+RUSHA.US,D,20161005,000000,10.3879,10.4981,10.2772,10.292,371283.83325942,0
+RUSHA.US,D,20161006,000000,10.2844,10.309,10.009,10.2027,594656.29021997,0
+RUSHA.US,D,20161007,000000,10.2229,10.309,9.88087,9.92749,351795.56219276,0
+RUSHA.US,D,20161010,000000,10.033,10.2066,10.0137,10.0789,268981.99010183,0
+RUSHA.US,D,20161011,000000,9.97031,10.0182,9.51753,9.53365,285058.03814066,0
+RUSHA.US,D,20161012,000000,9.55712,9.56094,9.41847,9.48064,141119.35408191,0
+RUSHA.US,D,20161013,000000,9.43009,9.43009,9.25008,9.25399,168075.91600179,0
+RUSHA.US,D,20161014,000000,9.34003,9.36084,9.09075,9.09849,213557.29778049,0
+RUSHA.US,D,20161017,000000,9.09849,9.15942,9.02798,9.09393,106353.27900601,0
+RUSHA.US,D,20161018,000000,9.23389,9.23389,9.05777,9.17164,127705.14880325,0
+RUSHA.US,D,20161019,000000,9.22616,9.36989,9.11858,9.34392,137738.01090048,0
+RUSHA.US,D,20161020,000000,9.34849,9.46116,9.34003,9.34849,141676.73530953,0
+RUSHA.US,D,20161021,000000,9.22616,9.41847,9.22616,9.41391,186315.09728133,0
+RUSHA.US,D,20161024,000000,9.50067,10.2526,9.37835,9.45918,185232.75866484,0
+RUSHA.US,D,20161025,000000,9.45085,9.50517,9.29931,9.36989,195532.73143347,0
+RUSHA.US,D,20161026,000000,9.58553,9.58553,9.24546,9.29079,267959.86718579,0
+RUSHA.US,D,20161027,000000,10.2229,10.8317,10.0182,10.6795,1433275.7189838,0
+RUSHA.US,D,20161028,000000,10.572,11.0771,10.5681,10.8142,844434.10384206,0
+RUSHA.US,D,20161031,000000,10.6963,10.9127,10.6749,10.776,623269.55589951,0
+RUSHA.US,D,20161101,000000,10.8524,10.8524,10.4438,10.5156,363146.99373149,0
+RUSHA.US,D,20161102,000000,10.4476,10.6205,10.3466,10.355,230403.79798714,0
+RUSHA.US,D,20161103,000000,10.3879,10.4812,10.1575,10.1814,311092.83664534,0
+RUSHA.US,D,20161104,000000,10.1905,10.338,10.1238,10.2066,467042.2369636,0
+RUSHA.US,D,20161107,000000,10.412,10.6581,10.3966,10.4812,434670.89397645,0
+RUSHA.US,D,20161108,000000,10.4521,10.5952,10.338,10.5027,385334.16337402,0
+RUSHA.US,D,20161109,000000,10.3674,10.9533,10.3674,10.9282,953503.26533946,0
+RUSHA.US,D,20161110,000000,11.0849,11.2577,10.9365,11.0565,1264560.5901614,0
+RUSHA.US,D,20161111,000000,11.0565,11.1509,10.932,11.114,844664.15869779,0
+RUSHA.US,D,20161114,000000,11.2326,11.7176,11.2002,11.3103,917738.22723232,0
+RUSHA.US,D,20161115,000000,11.3233,11.4496,10.511,11.3731,432953.97451631,0
+RUSHA.US,D,20161116,000000,11.344,11.4626,11.2086,11.2663,575232.86683076,0
+RUSHA.US,D,20161117,000000,11.3149,11.4689,11.2495,11.3349,682240.79858056,0
+RUSHA.US,D,20161118,000000,11.41,11.4418,11.2623,11.3349,680267.57639523,0
+RUSHA.US,D,20161121,000000,11.4263,11.6723,11.3646,11.6678,452848.3155632,0
+RUSHA.US,D,20161122,000000,11.9477,12.1639,11.8653,12.1114,892903.1107605,0
+RUSHA.US,D,20161123,000000,12.1321,12.1321,11.8691,12.103,549892.8648702,0
+RUSHA.US,D,20161125,000000,12.1114,12.1114,11.9269,12.0752,130462.71908729,0
+RUSHA.US,D,20161128,000000,11.9846,12.05,11.7961,11.943,422129.04435877,0
+RUSHA.US,D,20161129,000000,11.9269,12.219,11.857,12.1244,411949.5029911,0
+RUSHA.US,D,20161130,000000,12.2714,12.5227,12.2585,12.4191,404924.33793381,0
+RUSHA.US,D,20161201,000000,12.5875,12.9787,12.4722,12.8874,561284.44020929,0
+RUSHA.US,D,20161202,000000,12.6749,12.8485,12.4191,12.7753,366486.64912028,0
+RUSHA.US,D,20161205,000000,13.1871,13.2494,12.9573,13.0189,516213.76038777,0
+RUSHA.US,D,20161206,000000,12.9787,13.1135,12.7403,13.0519,307293.07154512,0
+RUSHA.US,D,20161207,000000,13.0771,13.3594,13.0311,13.3135,481463.12523508,0
+RUSHA.US,D,20161208,000000,13.2209,13.594,13.0629,13.5908,489451.74150024,0
+RUSHA.US,D,20161209,000000,13.6166,13.638,13.3135,13.4392,264192.5259243,0
+RUSHA.US,D,20161212,000000,13.4942,13.6231,13.048,13.228,245558.08261076,0
+RUSHA.US,D,20161213,000000,13.2902,13.2902,12.8745,13.2209,211540.84381019,0
+RUSHA.US,D,20161214,000000,13.1582,13.3848,13.0357,13.0985,204759.62953951,0
+RUSHA.US,D,20161215,000000,13.1329,13.2818,13.0649,13.1658,400726.22281496,0
+RUSHA.US,D,20161216,000000,12.1852,13.3135,12.1852,13.2041,669490.50999962,0
+RUSHA.US,D,20161219,000000,13.2623,13.5408,13.2209,13.4186,370079.51924957,0
+RUSHA.US,D,20161220,000000,13.52,13.7377,13.4593,13.7339,173654.360255,0
+RUSHA.US,D,20161221,000000,13.6885,14.0046,13.5026,13.8848,471388.57534521,0
+RUSHA.US,D,20161222,000000,13.8116,13.8363,13.2533,13.2702,329531.19293421,0
+RUSHA.US,D,20161223,000000,13.2533,13.4023,13.1374,13.2779,204588.24639194,0
+RUSHA.US,D,20161227,000000,13.2209,13.5492,13.0811,13.5157,118360.90728088,0
+RUSHA.US,D,20161228,000000,13.5363,13.6323,13.1497,13.217,246955.39566062,0
+RUSHA.US,D,20161229,000000,13.2041,13.3472,12.932,13.0985,358003.95531261,0
+RUSHA.US,D,20161230,000000,13.1329,13.1374,13.0266,13.0985,531585.74792855,0
+RUSHA.US,D,20170103,000000,13.2902,13.2902,12.9534,13.0985,430116.11663163,0
+RUSHA.US,D,20170104,000000,13.2131,13.2403,12.9405,13.228,460020.15989096,0
+RUSHA.US,D,20170105,000000,13.2041,13.3757,12.7034,12.7034,641800.5517276,0
+RUSHA.US,D,20170106,000000,12.6833,13.0357,12.4638,12.7798,359270.02901526,0
+RUSHA.US,D,20170109,000000,12.8673,13.0603,12.548,12.9858,692843.39384398,0
+RUSHA.US,D,20170110,000000,13.0771,13.4366,13.0104,13.3089,923645.54184974,0
+RUSHA.US,D,20170111,000000,13.3557,13.4898,13.1898,13.482,383112.35842512,0
+RUSHA.US,D,20170112,000000,13.4463,13.7138,13.3013,13.6555,830056.44735554,0
+RUSHA.US,D,20170113,000000,13.4612,13.6095,13.3802,13.5583,694507.81756524,0
+RUSHA.US,D,20170117,000000,13.5492,13.5972,13.2702,13.3051,558943.74785172,0
+RUSHA.US,D,20170118,000000,13.3265,13.5324,13.0395,13.4347,668022.17330304,0
+RUSHA.US,D,20170119,000000,13.4981,13.6885,13.4224,13.5492,836352.84803769,0
+RUSHA.US,D,20170120,000000,13.5791,13.6697,13.3135,13.4224,324825.10434196,0
+RUSHA.US,D,20170123,000000,13.3135,13.6166,13.3135,13.5072,455216.79978251,0
+RUSHA.US,D,20170124,000000,13.5408,13.6166,13.2779,13.5752,324607.40142481,0
+RUSHA.US,D,20170125,000000,13.6464,13.844,13.4425,13.7377,474873.36601208,0
+RUSHA.US,D,20170126,000000,13.7495,13.8201,13.5791,13.6802,241948.22856592,0
+RUSHA.US,D,20170127,000000,13.6763,13.6802,13.4425,13.6555,169082.59899463,0
+RUSHA.US,D,20170130,000000,13.566,13.7009,13.331,13.4463,298228.29263271,0
+RUSHA.US,D,20170131,000000,13.2623,13.5157,13.1457,13.4425,571618.38080895,0
+RUSHA.US,D,20170201,000000,13.5408,13.7397,13.482,13.4942,422306.60347561,0
+RUSHA.US,D,20170202,000000,13.482,13.4898,13.3349,13.3887,295751.72895097,0
+RUSHA.US,D,20170203,000000,13.4186,13.638,13.2494,13.5454,918852.98968757,0
+RUSHA.US,D,20170206,000000,13.4573,13.594,13.2779,13.4425,223854.18256447,0
+RUSHA.US,D,20170207,000000,13.4425,13.5234,13.1957,13.232,287102.28397273,0
+RUSHA.US,D,20170208,000000,13.2041,13.4366,12.8673,12.9943,498970.45415482,0
+RUSHA.US,D,20170209,000000,13.0557,13.3757,12.8874,13.3089,620603.08116238,0
+RUSHA.US,D,20170210,000000,13.3719,13.5227,13.2041,13.3634,377007.41279069,0
+RUSHA.US,D,20170213,000000,13.41,13.636,13.23,13.3719,366843.31134626,0
+RUSHA.US,D,20170214,000000,13.2818,13.4858,13.2494,13.3426,460755.10023539,0
+RUSHA.US,D,20170215,000000,13.3512,13.6931,13.3181,13.5157,462856.47378331,0
+RUSHA.US,D,20170216,000000,13.1419,14.1652,13.1419,13.9592,1512979.6905417,0
+RUSHA.US,D,20170217,000000,13.8032,14.3401,13.8032,14.3076,1304270.5286469,0
+RUSHA.US,D,20170221,000000,14.3691,14.6368,14.3691,14.5667,887894.39967351,0
+RUSHA.US,D,20170222,000000,14.5707,14.8207,14.4444,14.6686,457934.22626624,0
+RUSHA.US,D,20170223,000000,14.6853,14.6853,14.3401,14.4838,649576.09705257,0
+RUSHA.US,D,20170224,000000,14.3324,14.5753,14.2831,14.5597,537678.34162442,0
+RUSHA.US,D,20170227,000000,14.5597,14.7281,14.4444,14.6517,795892.52928455,0
+RUSHA.US,D,20170228,000000,14.6853,14.7727,14.1432,14.1561,945942.33494702,0
+RUSHA.US,D,20170301,000000,14.3691,14.6368,14.3691,14.4838,1033448.0996993,0
+RUSHA.US,D,20170302,000000,14.4489,14.4489,13.5539,14.204,727773.1321058,0
+RUSHA.US,D,20170303,000000,14.2008,14.3861,14.0572,14.204,942204.3295396,0
+RUSHA.US,D,20170306,000000,14.1846,14.8368,14.1153,14.7442,1006179.6513307,0
+RUSHA.US,D,20170307,000000,14.6594,14.6594,14.2876,14.4644,564823.27060737,0
+RUSHA.US,D,20170308,000000,14.5629,14.6898,14.3116,14.3244,576931.25838306,0
+RUSHA.US,D,20170309,000000,14.2683,14.4283,13.897,14.0823,1059807.1365912,0
+RUSHA.US,D,20170310,000000,14.0616,14.1652,13.684,13.8654,886171.30424407,0
+RUSHA.US,D,20170313,000000,13.9327,13.9917,13.7339,13.8609,647857.63360009,0
+RUSHA.US,D,20170314,000000,13.7778,13.7778,13.4534,13.6166,861714.46589071,0
+RUSHA.US,D,20170315,000000,13.5752,13.9626,13.4898,13.9139,823889.74202832,0
+RUSHA.US,D,20170316,000000,13.8932,14.1607,13.8083,14.037,871892.46326606,0
+RUSHA.US,D,20170317,000000,13.9962,14.1723,13.8363,14.0448,1264157.6081658,0
+RUSHA.US,D,20170320,000000,14.0086,14.0286,13.7617,13.7818,370822.17955563,0
+RUSHA.US,D,20170321,000000,13.8478,14.1607,13.322,13.331,524951.21292827,0
+RUSHA.US,D,20170322,000000,13.2902,13.4347,13.1582,13.2002,624753.33251932,0
+RUSHA.US,D,20170323,000000,13.1834,13.3394,13.0442,13.2403,556652.46324841,0
+RUSHA.US,D,20170324,000000,13.2702,13.4307,13.0149,13.1089,389646.53392459,0
+RUSHA.US,D,20170327,000000,12.8913,13.0104,12.7002,12.936,609633.01572675,0
+RUSHA.US,D,20170328,000000,12.9166,13.3557,12.6192,13.1743,277853.76997418,0
+RUSHA.US,D,20170329,000000,13.1419,13.3802,13.0039,13.2818,255723.72804752,0
+RUSHA.US,D,20170330,000000,13.2818,13.4307,13.228,13.368,217170.23980995,0
+RUSHA.US,D,20170331,000000,13.3557,13.8395,13.1834,13.5823,690757.46021926,0
+RUSHA.US,D,20170403,000000,13.6095,13.6296,13.2623,13.4495,428284.94173976,0
+RUSHA.US,D,20170404,000000,13.4268,13.4981,13.1743,13.2249,216588.1547052,0
+RUSHA.US,D,20170405,000000,13.2779,13.48,13.1367,13.1497,494134.67020767,0
+RUSHA.US,D,20170406,000000,13.3978,13.8737,13.1457,13.8693,598187.40065645,0
+RUSHA.US,D,20170407,000000,13.8524,14.2845,13.7701,14.0408,720991.91783512,0
+RUSHA.US,D,20170410,000000,14.0408,14.2954,13.9962,14.0654,317520.47667468,0
+RUSHA.US,D,20170411,000000,14.0325,14.3615,13.9917,14.3284,427401.77813256,0
+RUSHA.US,D,20170412,000000,14.2876,14.2876,13.8237,13.9346,405494.07109999,0
+RUSHA.US,D,20170413,000000,13.8848,14.0131,13.6017,13.6134,299024.99266998,0
+RUSHA.US,D,20170417,000000,13.6509,13.8395,13.6057,13.8201,213480.09816449,0
+RUSHA.US,D,20170418,000000,13.8201,13.9962,13.7138,13.9878,386362.46225932,0
+RUSHA.US,D,20170419,000000,14.0408,14.2384,13.9056,14.1239,619923.72454146,0
+RUSHA.US,D,20170420,000000,14.204,14.4029,14.1394,14.3861,621075.54281238,0
+RUSHA.US,D,20170421,000000,14.3737,14.5882,14.2683,14.4365,719943.54704965,0
+RUSHA.US,D,20170424,000000,14.732,15.0519,14.6037,15.0428,746242.36824109,0
+RUSHA.US,D,20170425,000000,15.2566,16.0985,14.923,15.3958,2038106.9185945,0
+RUSHA.US,D,20170426,000000,15.478,15.6556,15.318,15.572,859810.72335981,0
+RUSHA.US,D,20170427,000000,15.5972,15.8343,15.4547,15.647,528851.33752934,0
+RUSHA.US,D,20170428,000000,15.695,15.7999,15.4004,15.4994,641683.20831126,0
+RUSHA.US,D,20170501,000000,15.5551,15.6517,15.3298,15.3426,646917.34227703,0
+RUSHA.US,D,20170502,000000,15.3582,15.4243,14.7883,15.2241,596964.55873878,0
+RUSHA.US,D,20170503,000000,15.1503,15.3777,15.0428,15.3674,691334.91334705,0
+RUSHA.US,D,20170504,000000,15.3674,15.4911,15.0389,15.1051,332699.46517542,0
+RUSHA.US,D,20170505,000000,14.969,15.2857,14.969,15.2694,488358.59493748,0
+RUSHA.US,D,20170508,000000,15.1944,15.3472,15.0441,15.1374,365930.81188497,0
+RUSHA.US,D,20170509,000000,15.1335,15.4547,15.0097,15.1776,478929.4338375,0
+RUSHA.US,D,20170510,000000,15.1743,15.2501,15.0311,15.1414,375222.55766845,0
+RUSHA.US,D,20170511,000000,15.0764,15.3835,14.8368,15.3628,607250.63557654,0
+RUSHA.US,D,20170512,000000,15.3019,15.3019,15.081,15.2358,466687.11872994,0
+RUSHA.US,D,20170515,000000,15.3142,15.5318,15.2961,15.4372,683667.4474845,0
+RUSHA.US,D,20170516,000000,15.4911,15.5513,15.3342,15.5157,514998.63843172,0
+RUSHA.US,D,20170517,000000,15.2857,15.2857,14.6251,14.6639,785124.72684288,0
+RUSHA.US,D,20170518,000000,14.6368,14.7883,14.4444,14.6594,519351.1527826,0
+RUSHA.US,D,20170519,000000,14.6853,14.9605,14.5959,14.9074,738749.37351075,0
+RUSHA.US,D,20170522,000000,14.936,15.0636,14.8835,15.0228,233349.73533424,0
+RUSHA.US,D,20170523,000000,15.081,15.2526,14.8711,15.1374,318284.75287323,0
+RUSHA.US,D,20170524,000000,15.1743,15.2403,14.9326,15.081,358209.3062912,0
+RUSHA.US,D,20170525,000000,15.1581,15.265,14.8958,14.9775,338810.58677913,0
+RUSHA.US,D,20170526,000000,14.9605,15.0428,14.8239,14.9605,161788.77927358,0
+RUSHA.US,D,20170530,000000,14.8997,14.9567,14.6037,14.7921,257781.86981045,0
+RUSHA.US,D,20170531,000000,14.8413,14.8413,14.3783,14.7188,332822.98456107,0
+RUSHA.US,D,20170601,000000,14.7606,15.0428,14.6413,15.0389,234808.80807694,0
+RUSHA.US,D,20170602,000000,15.0389,15.2566,14.9289,15.0183,478044.72623797,0
+RUSHA.US,D,20170605,000000,14.9942,15.0682,14.8162,14.9204,317966.69045527,0
+RUSHA.US,D,20170606,000000,14.8239,14.8239,14.4723,14.6126,336862.06847093,0
+RUSHA.US,D,20170607,000000,14.6413,14.9289,14.5376,14.9204,301453.69258979,0
+RUSHA.US,D,20170608,000000,14.8873,15.4172,14.8873,15.0183,363004.94643802,0
+RUSHA.US,D,20170609,000000,15.0271,15.3518,14.9164,15.0883,558763.10075026,0
+RUSHA.US,D,20170612,000000,15.1374,15.3472,15.0493,15.3388,424218.06596812,0
+RUSHA.US,D,20170613,000000,15.4041,15.425,15.2288,15.3674,226857.24762743,0
+RUSHA.US,D,20170614,000000,15.3874,15.3874,14.9204,14.9729,301847.41063147,0
+RUSHA.US,D,20170615,000000,14.8162,14.9476,14.6686,14.8129,489848.54752655,0
+RUSHA.US,D,20170616,000000,14.6517,14.8129,14.5836,14.6082,590064.45705943,0
+RUSHA.US,D,20170619,000000,14.6555,15.0052,14.6555,14.969,226431.10574704,0
+RUSHA.US,D,20170620,000000,14.8997,14.9101,14.7106,14.7844,213367.3867251,0
+RUSHA.US,D,20170621,000000,14.8537,14.9482,14.2514,14.2559,345823.39989786,0
+RUSHA.US,D,20170622,000000,14.2514,14.4644,14.0823,14.3531,787236.90833702,0
+RUSHA.US,D,20170623,000000,14.3816,14.513,14.1348,14.4677,1813610.4352247,0
+RUSHA.US,D,20170626,000000,14.5882,15.1626,14.5008,15.1051,339255.25656738,0
+RUSHA.US,D,20170627,000000,15.0519,15.1543,14.8239,14.8239,227714.16336519,0
+RUSHA.US,D,20170628,000000,14.9289,15.0519,14.8284,14.9819,215285.02518689,0
+RUSHA.US,D,20170629,000000,15.0311,15.2113,14.9164,15.1212,480126.02788571,0
+RUSHA.US,D,20170630,000000,15.1295,15.3556,14.9982,15.265,285847.01821632,0
+RUSHA.US,D,20170703,000000,15.3266,15.8887,15.1904,15.7787,238106.77567304,0
+RUSHA.US,D,20170705,000000,15.7571,15.8194,15.3582,15.5804,450881.26934716,0
+RUSHA.US,D,20170706,000000,15.5513,15.6638,15.3757,15.4663,320194.67137342,0
+RUSHA.US,D,20170707,000000,15.5034,15.627,15.265,15.478,235376.99725079,0
+RUSHA.US,D,20170710,000000,15.4004,15.6142,15.2857,15.4735,369925.12001756,0
+RUSHA.US,D,20170711,000000,15.4735,15.585,15.1503,15.478,386379.44617484,0
+RUSHA.US,D,20170712,000000,15.5933,15.6638,15.3556,15.3958,178596.67967224,0
+RUSHA.US,D,20170713,000000,15.3913,15.4587,15.1503,15.4327,284432.72125094,0
+RUSHA.US,D,20170714,000000,15.1944,15.4911,15.1944,15.4081,234382.66619651,0
+RUSHA.US,D,20170717,000000,15.4126,15.5053,15.1879,15.3582,236338.90446633,0
+RUSHA.US,D,20170718,000000,15.3426,15.3777,15.1374,15.2196,461636.71985027,0
+RUSHA.US,D,20170719,000000,15.2196,15.5551,15.1989,15.4547,274466.2508235,0
+RUSHA.US,D,20170720,000000,15.4663,15.4663,15.265,15.2857,208962.37663532,0
+RUSHA.US,D,20170721,000000,15.3582,15.3757,15.0448,15.1543,395112.26673839,0
+RUSHA.US,D,20170724,000000,15.1581,15.4994,15.0519,15.4697,318801.99030054,0
+RUSHA.US,D,20170725,000000,15.585,15.7657,15.4061,15.6751,574027.0088286,0
+RUSHA.US,D,20170726,000000,15.6996,15.9301,15.4587,15.8511,444961.60279118,0
+RUSHA.US,D,20170727,000000,15.8557,17.2883,15.8388,16.8383,1486262.4474314,0
+RUSHA.US,D,20170728,000000,16.5792,17.583,16.5792,17.3226,1792650.7394769,0
+RUSHA.US,D,20170731,000000,17.489,17.8796,17.4165,17.708,1045202.5132336,0
+RUSHA.US,D,20170801,000000,17.6737,17.7773,17.2182,17.5259,475138.93269118,0
+RUSHA.US,D,20170802,000000,17.5306,17.6103,16.9651,17.0267,717956.42893343,0
+RUSHA.US,D,20170803,000000,17.0791,17.1938,16.8629,17.0791,392016.56213623,0
+RUSHA.US,D,20170804,000000,17.0175,17.1899,16.91,17.0455,417069.38152519,0
+RUSHA.US,D,20170807,000000,17.0494,17.1653,16.8944,16.9857,367263.27725737,0
+RUSHA.US,D,20170808,000000,16.989,17.022,16.6731,16.719,335302.63622743,0
+RUSHA.US,D,20170809,000000,16.6646,16.6646,16.3155,16.5176,526600.19672636,0
+RUSHA.US,D,20170810,000000,16.403,16.5882,16.0527,16.0817,729249.18876401,0
+RUSHA.US,D,20170811,000000,16.1677,16.2041,15.9489,16.1516,1028427.0366737,0
+RUSHA.US,D,20170814,000000,16.2677,16.982,16.2677,16.9063,452102.56727251,0
+RUSHA.US,D,20170815,000000,16.9483,17.1828,16.5382,16.5862,331661.90233619,0
+RUSHA.US,D,20170816,000000,16.64,16.842,16.5467,16.5986,457088.1184747,0
+RUSHA.US,D,20170817,000000,16.5422,17.1866,16.1912,16.2081,363639.52728167,0
+RUSHA.US,D,20170818,000000,16.057,16.3571,16.044,16.1846,285516.60385978,0
+RUSHA.US,D,20170821,000000,16.1594,16.4586,16.14,16.3031,352096.64069519,0
+RUSHA.US,D,20170822,000000,16.403,16.5733,16.3194,16.3944,458690.78250316,0
+RUSHA.US,D,20170823,000000,16.2955,16.5792,16.221,16.3732,343779.15406581,0
+RUSHA.US,D,20170824,000000,16.399,16.4424,16.14,16.1639,257297.0562219,0
+RUSHA.US,D,20170825,000000,16.23,16.4424,15.9217,16.09,641848.41548954,0
+RUSHA.US,D,20170828,000000,16.0946,16.23,15.9173,16.1724,614856.34174627,0
+RUSHA.US,D,20170829,000000,16.09,16.6439,16.09,16.4754,461704.65551236,0
+RUSHA.US,D,20170830,000000,16.4832,16.6522,16.4586,16.583,393724.21764246,0
+RUSHA.US,D,20170831,000000,16.6484,16.8544,16.6484,16.8297,614133.75334039,0
+RUSHA.US,D,20170901,000000,16.8336,16.9729,16.7825,16.8129,441381.08460044,0
+RUSHA.US,D,20170905,000000,16.8175,16.8745,16.2909,16.5338,511728.46269735,0
+RUSHA.US,D,20170906,000000,16.5946,16.7313,16.4269,16.59,321270.83402068,0
+RUSHA.US,D,20170907,000000,16.5338,16.6026,16.4471,16.5628,284562.41660584,0
+RUSHA.US,D,20170908,000000,16.5338,16.8745,16.5338,16.8544,398124.59575528,0
+RUSHA.US,D,20170911,000000,17.0019,17.0648,16.7203,16.8459,496957.08816915,0
+RUSHA.US,D,20170912,000000,16.8745,17.188,16.7889,16.8983,575007.44395198,0
+RUSHA.US,D,20170913,000000,16.8862,16.9605,16.7423,16.8336,366219.53844887,0
+RUSHA.US,D,20170914,000000,16.9982,17.0882,16.6731,16.7916,401099.86895647,0
+RUSHA.US,D,20170915,000000,16.8251,16.9224,16.7068,16.8251,619465.15882233,0
+RUSHA.US,D,20170918,000000,16.7825,17.1614,16.7825,17.0623,645427.38968796,0
+RUSHA.US,D,20170919,000000,17.1328,17.3783,17.0455,17.3499,748096.70301775,0
+RUSHA.US,D,20170920,000000,17.4036,17.8466,17.2603,17.5894,830578.31675981,0
+RUSHA.US,D,20170921,000000,17.5978,17.8842,17.5319,17.8148,365161.90370947,0
+RUSHA.US,D,20170922,000000,17.7819,18.0979,17.5978,18.0357,380933.7852612,0
+RUSHA.US,D,20170925,000000,18.065,18.4172,18.065,18.344,630886.07001549,0
+RUSHA.US,D,20170926,000000,18.434,18.4588,18.1963,18.3117,447472.13430396,0
+RUSHA.US,D,20170927,000000,18.438,19.1452,18.3518,19.0254,495376.04003319,0
+RUSHA.US,D,20170928,000000,19.0292,19.2482,18.8207,19.2138,477329.85779368,0
+RUSHA.US,D,20170929,000000,19.2799,19.2962,18.8984,19.006,358998.28636689,0
+RUSHA.US,D,20171002,000000,18.9554,19.333,18.9262,19.3205,473808.0113111,0
+RUSHA.US,D,20171003,000000,19.4037,19.4295,18.9637,19.2268,431340.50254162,0
+RUSHA.US,D,20171004,000000,19.2268,19.4211,18.9637,19.1614,318073.22592537,0
+RUSHA.US,D,20171005,000000,19.1652,19.2799,19.083,19.1575,212319.01593963,0
+RUSHA.US,D,20171006,000000,19.1328,19.1938,18.934,18.9637,306121.18137402,0
+RUSHA.US,D,20171009,000000,18.9637,19.1283,18.7948,18.8706,235251.93387284,0
+RUSHA.US,D,20171010,000000,19.046,19.1283,18.7708,18.8991,214656.62031253,0
+RUSHA.US,D,20171011,000000,18.9722,19.083,18.8031,18.9217,353904.65570227,0
+RUSHA.US,D,20171012,000000,18.947,19.335,18.8077,18.9431,311085.11668374,0
+RUSHA.US,D,20171013,000000,18.903,19.0222,18.7457,18.7457,337949.03906441,0
+RUSHA.US,D,20171016,000000,18.7825,19.1025,18.7417,18.8862,895654.50507527,0
+RUSHA.US,D,20171017,000000,18.8738,18.9891,18.7671,18.7916,498740.39929909,0
+RUSHA.US,D,20171018,000000,18.8621,18.9768,18.8621,18.8777,310648.16685709,0
+RUSHA.US,D,20171019,000000,18.8777,19.3867,18.7371,19.3789,774483.53177147,0
+RUSHA.US,D,20171020,000000,19.5642,20.0441,19.276,19.9573,675610.89555724,0
+RUSHA.US,D,20171023,000000,19.8213,19.8213,19.4333,19.644,485899.01517126,0
+RUSHA.US,D,20171024,000000,19.8674,20.0111,19.6937,19.7403,341631.4607483,0
+RUSHA.US,D,20171025,000000,19.7156,19.8757,19.4477,19.6484,330851.30636805,0
+RUSHA.US,D,20171026,000000,21.4185,22.2164,19.9334,22.0726,1208657.2602208,0
+RUSHA.US,D,20171027,000000,21.5629,21.9159,20.8278,21.0494,1082526.9835842,0
+RUSHA.US,D,20171030,000000,21.1983,21.2463,20.8214,21.1232,724297.60539286,0
+RUSHA.US,D,20171031,000000,21.1277,21.2177,20.8408,20.8491,540560.97528639,0
+RUSHA.US,D,20171101,000000,21.1108,21.1983,20.7411,20.8848,354928.3226106,0
+RUSHA.US,D,20171102,000000,20.8809,21.1128,20.6795,21.0221,392814.8061658,0
+RUSHA.US,D,20171103,000000,20.9801,20.9801,20.5895,20.7754,326798.3265273,0
+RUSHA.US,D,20171106,000000,20.7365,20.8362,20.5564,20.7119,345161.02719249,0
+RUSHA.US,D,20171107,000000,20.7871,20.9418,20.3751,20.6886,349969.01927784,0
+RUSHA.US,D,20171108,000000,20.6599,20.7249,20.2229,20.4671,367737.28289971,0
+RUSHA.US,D,20171109,000000,20.3473,20.7203,20.2721,20.5286,355691.05481683,0
+RUSHA.US,D,20171110,000000,20.5403,20.7087,20.1257,20.2702,533897.10443202,0
+RUSHA.US,D,20171113,000000,20.2229,20.4049,19.9288,20.0844,442965.22072104,0
+RUSHA.US,D,20171114,000000,20.0319,20.3926,19.978,20.3751,417282.4524654,0
+RUSHA.US,D,20171115,000000,20.219,20.4341,19.8842,19.9983,463092.70460832,0
+RUSHA.US,D,20171116,000000,20.0933,20.322,19.6828,19.9735,594599.1625041,0
+RUSHA.US,D,20171117,000000,19.8965,20.0111,19.6528,19.8511,548923.23769307,0
+RUSHA.US,D,20171120,000000,19.8797,20.1051,19.8797,20.0157,970036.33510508,0
+RUSHA.US,D,20171121,000000,20.0713,20.3505,19.9735,20.3388,415059.10352418,0
+RUSHA.US,D,20171122,000000,20.3881,21.0862,20.3796,20.4385,307004.34498122,0
+RUSHA.US,D,20171124,000000,20.4755,20.4956,19.9983,20.2573,168608.59335228,0
+RUSHA.US,D,20171127,000000,20.2151,20.3588,19.8421,19.9288,852384.12029923,0
+RUSHA.US,D,20171128,000000,20.0675,20.3674,20.0675,20.0675,835767.6749483,0
+RUSHA.US,D,20171129,000000,20.0643,20.4956,19.8965,20.0357,559956.60681384,0
+RUSHA.US,D,20171130,000000,20.1678,20.2573,19.8382,19.9983,665192.03537996,0
+RUSHA.US,D,20171201,000000,20.0157,20.219,19.2476,19.9612,765602.48794517,0
+RUSHA.US,D,20171204,000000,20.184,21.0175,20.107,20.7157,648146.36016397,0
+RUSHA.US,D,20171205,000000,20.7494,21.4748,20.6109,21.1062,677233.63148585,0
+RUSHA.US,D,20171206,000000,20.8408,21.0662,20.1995,20.245,487089.4332502,0
+RUSHA.US,D,20171207,000000,20.2275,20.4049,20.0279,20.0888,434527.30269067,0
+RUSHA.US,D,20171208,000000,20.1711,20.3706,19.9897,20.1303,441245.21327625,0
+RUSHA.US,D,20171211,000000,20.2034,20.4256,19.9088,19.9897,432124.85064031,0
+RUSHA.US,D,20171212,000000,20.0933,20.1711,19.6906,20.0357,508603.42224109,0
+RUSHA.US,D,20171213,000000,20.0713,20.1756,19.7514,19.7774,545850.69297569,0
+RUSHA.US,D,20171214,000000,19.7734,19.9042,19.313,19.4295,432100.14676318,0
+RUSHA.US,D,20171215,000000,19.64,20.4134,19.3168,20.3356,1258421.676696,0
+RUSHA.US,D,20171218,000000,20.4708,20.8575,20.1795,20.5286,476892.90796705,0
+RUSHA.US,D,20171219,000000,20.3836,20.7009,20.0603,20.1179,354252.05397433,0
+RUSHA.US,D,20171220,000000,20.2074,20.2656,20.0804,20.2151,368881.38120904,0
+RUSHA.US,D,20171221,000000,20.219,20.6147,20.1322,20.5118,284946.8706936,0
+RUSHA.US,D,20171222,000000,20.5071,20.7585,20.2869,20.3796,143475.48636267,0
+RUSHA.US,D,20171226,000000,20.3751,20.6393,20.3706,20.4295,356645.24207077,0
+RUSHA.US,D,20171227,000000,20.4839,21.1452,20.3836,21.0494,511506.12780322,0
+RUSHA.US,D,20171228,000000,21.0622,21.2379,20.6147,21.0739,378234.88668534,0
+RUSHA.US,D,20171229,000000,21.1406,21.2546,20.8408,20.8608,275165.6793446,0
+RUSHA.US,D,20180102,000000,21.0175,21.1193,20.2573,20.2994,510335.78162445,0
+RUSHA.US,D,20180103,000000,20.2825,20.5403,20.0196,20.2869,389882.76474959,0
+RUSHA.US,D,20180104,000000,20.3473,20.8155,20.1614,20.7203,499361.08421185,0
+RUSHA.US,D,20180105,000000,20.7994,20.7994,20.3543,20.4587,234543.24139784,0
+RUSHA.US,D,20180108,000000,20.5895,21.3959,20.5895,21.2507,659113.33761499,0
+RUSHA.US,D,20180109,000000,21.1725,21.8084,21.1725,21.3699,1088389.5224244,0
+RUSHA.US,D,20180110,000000,21.3499,21.7598,21.1893,21.5875,464730.88046014,0
+RUSHA.US,D,20180111,000000,21.5875,22.2288,21.4768,22.1868,457807.61889597,0
+RUSHA.US,D,20180112,000000,22.2126,22.3149,21.8351,21.9944,601281.56126631,0
+RUSHA.US,D,20180116,000000,22.0805,22.3227,21.3499,21.5545,705468.61904695,0
+RUSHA.US,D,20180117,000000,21.5966,21.7068,21.3006,21.6607,622474.39985456,0
+RUSHA.US,D,20180118,000000,21.673,21.8413,21.3939,21.4851,405949.54883448,0
+RUSHA.US,D,20180119,000000,21.4689,21.8213,21.3499,21.813,305393.96099116,0
+RUSHA.US,D,20180122,000000,21.8673,21.9244,21.5773,21.8712,267067.43962468,0
+RUSHA.US,D,20180123,000000,21.9244,21.9651,21.3978,21.8633,576326.01339352,0
+RUSHA.US,D,20180124,000000,21.9697,22.2521,21.8837,21.9819,688901.58145027,0
+RUSHA.US,D,20180125,000000,22.1005,22.5266,21.8413,22.5039,493288.56241616,0
+RUSHA.US,D,20180126,000000,22.5519,22.745,22.2288,22.6471,473065.35100505,0
+RUSHA.US,D,20180129,000000,22.6264,22.6432,22.1413,22.1587,422152.20424359,0
+RUSHA.US,D,20180130,000000,21.9781,22.2042,21.5746,22.0436,366824.78343842,0
+RUSHA.US,D,20180131,000000,22.1911,22.3913,21.9898,22.1911,522902.33511925,0
+RUSHA.US,D,20180201,000000,22.1542,22.3991,21.859,22.0221,571342.00618363,0
+RUSHA.US,D,20180202,000000,21.7845,21.8673,21.0338,21.0862,462851.84180634,0
+RUSHA.US,D,20180205,000000,20.6886,20.9341,19.9211,19.9211,850122.17155,0
+RUSHA.US,D,20180206,000000,19.3744,20.3051,19.0104,19.6244,1308672.450752,0
+RUSHA.US,D,20180207,000000,19.4845,19.9373,19.2351,19.4768,836714.14224063,0
+RUSHA.US,D,20180208,000000,19.4082,19.7068,18.6645,18.6645,658404.64513997,0
+RUSHA.US,D,20180209,000000,19.2883,19.6355,18.8377,19.4968,806377.78113162,0
+RUSHA.US,D,20180212,000000,19.5973,19.8051,19.3369,19.7288,800714.41730082,0
+RUSHA.US,D,20180213,000000,19.6102,20.1005,19.5597,19.9172,675854.84634387,0
+RUSHA.US,D,20180214,000000,19.8252,20.4509,19.5882,20.2994,1096804.2805699,0
+RUSHA.US,D,20180215,000000,20.7119,21.0894,17.4289,17.6931,2710720.9250581,0
+RUSHA.US,D,20180216,000000,17.6064,18.3601,17.5518,17.5557,1220746.7200886,0
+RUSHA.US,D,20180220,000000,17.2527,17.4418,16.6101,16.7378,979961.11773989,0
+RUSHA.US,D,20180221,000000,16.7423,16.9269,16.526,16.5467,784988.85551868,0
+RUSHA.US,D,20180222,000000,16.5584,16.6853,16.2508,16.3031,1117581.785224,0
+RUSHA.US,D,20180223,000000,16.4114,17.4548,16.3732,17.3907,1275512.1276892,0
+RUSHA.US,D,20180226,000000,17.3738,17.4165,16.4671,17.0415,1130458.6811752,0
+RUSHA.US,D,20180227,000000,17.8394,17.9703,17.2934,17.6537,1586168.0145078,0
+RUSHA.US,D,20180228,000000,17.6342,17.9184,17.427,17.4548,1239699.2258202,0
+RUSHA.US,D,20180301,000000,17.4334,17.8426,17.1535,17.2021,886853.74884963,0
+RUSHA.US,D,20180302,000000,17.0383,17.5344,16.8084,17.4579,874311.89923195,0
+RUSHA.US,D,20180305,000000,17.2398,17.4579,16.9269,17.0455,1018259.8472446,0
+RUSHA.US,D,20180306,000000,17.0837,17.2229,16.7507,17.1535,1058355.7838101,0
+RUSHA.US,D,20180307,000000,17.0383,17.0791,16.7267,16.9063,605475.0444082,0
+RUSHA.US,D,20180308,000000,17.0175,17.0494,16.5628,16.7585,438092.38095821,0
+RUSHA.US,D,20180309,000000,16.9139,17.2851,16.8983,17.1213,510819.0512207,0
+RUSHA.US,D,20180312,000000,17.1257,17.3699,16.8401,17.0753,477193.98646948,0
+RUSHA.US,D,20180313,000000,17.1828,17.4825,17.1581,17.2436,499134.11734076,0
+RUSHA.US,D,20180314,000000,17.3699,17.4503,16.982,17.3226,566898.39628585,0
+RUSHA.US,D,20180315,000000,17.2851,17.7125,17.2851,17.6497,1201028.3941663,0
+RUSHA.US,D,20180316,000000,17.6024,18.2165,17.6024,17.9962,1139806.0106822,0
+RUSHA.US,D,20180319,000000,17.8674,18.015,17.5344,17.7041,695565.45230464,0
+RUSHA.US,D,20180320,000000,17.7527,17.9062,17.4165,17.4963,331978.42076187,0
+RUSHA.US,D,20180321,000000,17.4372,17.8927,17.4372,17.7734,326784.43059642,0
+RUSHA.US,D,20180322,000000,17.5934,17.5934,17.1413,17.1491,493838.22368219,0
+RUSHA.US,D,20180323,000000,17.1128,17.9294,16.7113,16.7113,566498.50227488,0
+RUSHA.US,D,20180326,000000,16.9139,17.5537,16.842,17.2481,711853.02729135,0
+RUSHA.US,D,20180327,000000,17.2527,17.2527,16.7293,16.7999,526691.29227326,0
+RUSHA.US,D,20180328,000000,16.7999,17.0856,16.6627,17.0267,527883.25434452,0
+RUSHA.US,D,20180329,000000,17.1213,17.6296,17.1213,17.4457,699502.63272136,0
+RUSHA.US,D,20180402,000000,17.3226,17.4503,16.7378,16.8207,512139.16465454,0
+RUSHA.US,D,20180403,000000,16.8544,16.9309,16.6068,16.8712,542694.77267302,0
+RUSHA.US,D,20180404,000000,16.5946,16.7623,16.1677,16.5752,1339799.335929,0
+RUSHA.US,D,20180405,000000,16.7339,16.956,16.4794,16.9063,1250754.2108334,0
+RUSHA.US,D,20180406,000000,16.7785,16.9729,15.5804,15.8673,1070471.4915474,0
+RUSHA.US,D,20180409,000000,16.0117,16.1658,15.6057,15.6911,676767.34580516,0
+RUSHA.US,D,20180410,000000,15.9347,16.3309,15.7364,16.2081,617510.46454484,0
+RUSHA.US,D,20180411,000000,15.8848,16.1317,15.7488,15.8848,470632.01910826,0
+RUSHA.US,D,20180412,000000,16.0279,16.042,15.8802,15.9048,547314.39769531,0
+RUSHA.US,D,20180413,000000,15.9794,16.1199,15.7618,15.9715,791414.95155572,0
+RUSHA.US,D,20180416,000000,16.1114,16.5176,15.8906,16.4308,599416.4185434,0
+RUSHA.US,D,20180417,000000,16.526,16.583,16.3077,16.5214,511581.78342692,0
+RUSHA.US,D,20180418,000000,16.6068,17.1368,16.6068,16.956,563138.77498595,0
+RUSHA.US,D,20180419,000000,16.9774,17.4365,16.9243,17.2851,760062.64349997,0
+RUSHA.US,D,20180420,000000,17.2106,17.8513,17.0383,17.7819,1058698.5501052,0
+RUSHA.US,D,20180423,000000,17.6537,17.7527,17.4548,17.6996,769704.87554018,0
+RUSHA.US,D,20180424,000000,18.4923,19.1575,16.7954,16.8504,2093505.3630463,0
+RUSHA.US,D,20180425,000000,17.5518,18.4548,16.8745,17.7403,1408309.3631648,0
+RUSHA.US,D,20180426,000000,17.9003,17.9003,16.8044,17.2306,924002.20407573,0
+RUSHA.US,D,20180427,000000,17.2436,17.3951,16.9691,17.022,626672.51497342,0
+RUSHA.US,D,20180430,000000,17.0623,17.2735,16.682,16.7623,531645.96362904,0
+RUSHA.US,D,20180501,000000,16.6068,17.0623,16.4269,17.0019,865321.2319509,0
+RUSHA.US,D,20180502,000000,17.0019,17.1257,16.8251,16.8944,536078.76558058,0
+RUSHA.US,D,20180503,000000,16.7999,16.7999,16.3531,16.6776,458602.77494092,0
+RUSHA.US,D,20180504,000000,16.6232,16.9139,16.5986,16.8336,433471.2119436,0
+RUSHA.US,D,20180507,000000,16.8383,17.3135,16.7267,17.1413,566044.56853271,0
+RUSHA.US,D,20180508,000000,17.0623,17.2851,16.91,17.035,319115.42074156,0
+RUSHA.US,D,20180509,000000,17.0306,17.3135,16.9063,17.2398,330738.59492866,0
+RUSHA.US,D,20180510,000000,17.1782,17.2642,17.0571,17.1302,176543.16988626,0
+RUSHA.US,D,20180511,000000,17.1257,17.4314,17.1257,17.366,281093.06586216,0
+RUSHA.US,D,20180514,000000,17.4334,17.8426,17.3064,17.7041,351529.99551366,0
+RUSHA.US,D,20180515,000000,17.5643,17.8065,17.4858,17.5344,358528.91270151,0
+RUSHA.US,D,20180516,000000,17.5306,17.831,17.4548,17.6537,286021.48934853,0
+RUSHA.US,D,20180517,000000,17.6821,18.2248,17.6821,18.1349,527537.40006476,0
+RUSHA.US,D,20180518,000000,18.1763,18.4055,18.1763,18.2825,336042.20854886,0
+RUSHA.US,D,20180521,000000,18.3601,18.6556,18.3601,18.5856,388034.6059422,0
+RUSHA.US,D,20180522,000000,18.6477,18.6853,18.0979,18.1179,215061.14630045,0
+RUSHA.US,D,20180523,000000,18.1219,18.1219,17.7566,17.888,358777.49546509,0
+RUSHA.US,D,20180524,000000,17.8394,18.4716,17.5849,17.9166,324760.25666451,0
+RUSHA.US,D,20180525,000000,17.8466,18.0914,17.5849,17.7611,314880.249807,0
+RUSHA.US,D,20180529,000000,17.6911,17.8594,17.4503,17.5436,225700.79737955,0
+RUSHA.US,D,20180530,000000,17.6457,17.9917,17.5111,17.9294,431317.34265681,0
+RUSHA.US,D,20180531,000000,17.925,17.925,17.5007,17.6652,343365.36412398,0
+RUSHA.US,D,20180601,000000,18.8862,18.8862,17.7819,17.794,482573.25571337,0
+RUSHA.US,D,20180604,000000,17.8971,18.0725,17.7209,17.9794,320534.3496839,0
+RUSHA.US,D,20180605,000000,18.0357,18.2714,17.8027,18.065,213992.70361482,0
+RUSHA.US,D,20180606,000000,18.1179,18.5123,17.9917,18.4456,265847.68569165,0
+RUSHA.US,D,20180607,000000,18.4676,18.6186,17.5071,18.3971,183974.40492379,0
+RUSHA.US,D,20180608,000000,18.3926,18.5648,18.2954,18.3641,269539.37132946,0
+RUSHA.US,D,20180611,000000,18.3563,18.55,18.3032,18.4632,209474.98208565,0
+RUSHA.US,D,20180612,000000,18.5338,18.7545,18.2611,18.6977,297531.95209627,0
+RUSHA.US,D,20180613,000000,18.6977,18.7022,18.2611,18.3239,240566.35543926,0
+RUSHA.US,D,20180614,000000,18.3971,18.3971,18.0403,18.2908,262515.75026448,0
+RUSHA.US,D,20180615,000000,18.2003,18.5856,17.9625,18.5778,461165.8021926,0
+RUSHA.US,D,20180618,000000,18.438,18.6891,18.3926,18.6645,262262.53552395,0
+RUSHA.US,D,20180619,000000,18.4961,18.8123,18.0403,18.7145,475054.01311358,0
+RUSHA.US,D,20180620,000000,18.8031,19.0254,18.6251,18.9062,289827.43041802,0
+RUSHA.US,D,20180621,000000,18.8738,19.0222,18.6691,18.7578,233794.40512249,0
+RUSHA.US,D,20180622,000000,18.8031,18.8945,18.4968,18.7184,736698.9517094,0
+RUSHA.US,D,20180625,000000,18.5973,18.5973,18.2165,18.3687,390197.73918292,0
+RUSHA.US,D,20180626,000000,18.3809,18.4016,17.8426,18.1557,449043.91848601,0
+RUSHA.US,D,20180627,000000,18.2034,18.3725,18.0604,18.1097,322749.9786635,0
+RUSHA.US,D,20180628,000000,18.1057,18.1057,17.5474,17.7819,414094.108324,0
+RUSHA.US,D,20180629,000000,17.8674,18.0694,17.7527,17.8108,502646.69986942,0
+RUSHA.US,D,20180702,000000,17.6692,17.9748,17.4503,17.925,749324.17691238,0
+RUSHA.US,D,20180703,000000,18.0448,18.1557,17.9729,18.1097,140929.44302651,0
+RUSHA.US,D,20180705,000000,18.184,18.2695,17.9897,18.1517,356188.22034395,0
+RUSHA.US,D,20180706,000000,18.1557,18.3407,18.1557,18.2495,250921.91193144,0
+RUSHA.US,D,20180709,000000,18.3407,18.6064,18.2695,18.4923,262708.74930449,0
+RUSHA.US,D,20180710,000000,18.6148,18.9768,18.6148,18.8777,648356.34311954,0
+RUSHA.US,D,20180711,000000,18.7501,18.8077,18.184,18.2034,403783.32760912,0
+RUSHA.US,D,20180712,000000,18.2779,18.3162,17.7125,18.1057,979274.04115737,0
+RUSHA.US,D,20180713,000000,18.015,18.7184,18.015,18.4756,660011.94114537,0
+RUSHA.US,D,20180716,000000,18.5338,18.6997,18.2288,18.3763,440922.51888131,0
+RUSHA.US,D,20180717,000000,18.3369,18.5047,18.245,18.3284,369020.34051787,0
+RUSHA.US,D,20180718,000000,18.3032,18.6082,18.3032,18.5894,385443.78682874,0
+RUSHA.US,D,20180719,000000,18.4756,18.7105,18.438,18.6737,424932.93441243,0
+RUSHA.US,D,20180720,000000,18.6477,18.6891,18.3563,18.5616,484988.0597023,0
+RUSHA.US,D,20180723,000000,18.5292,18.5973,18.3926,18.4134,338767.35499417,0
+RUSHA.US,D,20180724,000000,18.5093,18.6148,17.6185,17.6497,1062638.8185066,0
+RUSHA.US,D,20180725,000000,17.6951,17.7041,15.8984,17.4372,1656465.9848506,0
+RUSHA.US,D,20180726,000000,17.5557,18.1219,17.5557,17.9871,598329.44794992,0
+RUSHA.US,D,20180727,000000,18.0604,18.0856,17.6342,18.0525,477212.51437732,0
+RUSHA.US,D,20180730,000000,18.065,18.2779,17.9373,17.9832,522470.01726959,0
+RUSHA.US,D,20180731,000000,18.0357,18.6064,17.9994,18.5123,442529.81488672,0
+RUSHA.US,D,20180801,000000,18.5123,18.5396,18.0953,18.3284,488823.33662589,0
+RUSHA.US,D,20180802,000000,18.2288,18.5169,18.2288,18.2987,286828.99733202,0
+RUSHA.US,D,20180803,000000,18.344,18.5448,17.9501,17.9794,327863.6812283,0
+RUSHA.US,D,20180806,000000,17.9748,18.1179,17.662,18.0357,246995.53946094,0
+RUSHA.US,D,20180807,000000,18.0817,18.2171,17.8835,17.9501,364514.97092726,0
+RUSHA.US,D,20180808,000000,17.9581,18.0188,17.7157,17.8095,380547.78718113,0
+RUSHA.US,D,20180809,000000,17.8059,17.8466,17.5631,17.5921,302045.04164846,0
+RUSHA.US,D,20180810,000000,17.4813,17.5376,17.2126,17.4191,292527.87298621,0
+RUSHA.US,D,20180813,000000,17.4145,17.4145,17.0428,17.1626,300820.65573846,0
+RUSHA.US,D,20180814,000000,17.2202,17.2708,16.9851,17.258,682302.55827336,0
+RUSHA.US,D,20180815,000000,17.1801,17.1801,16.6068,17.0071,715544.71292916,0
+RUSHA.US,D,20180816,000000,17.0979,17.4145,17.028,17.188,380269.86856348,0
+RUSHA.US,D,20180817,000000,17.1187,17.5462,16.995,17.4813,295663.72138871,0
+RUSHA.US,D,20180820,000000,17.5631,17.8668,17.5631,17.7766,220529.96709889,0
+RUSHA.US,D,20180821,000000,17.831,18.0318,17.6944,17.9412,426586.55018744,0
+RUSHA.US,D,20180822,000000,17.9412,18.2209,17.8,17.9457,247572.99258873,0
+RUSHA.US,D,20180823,000000,17.9412,17.9501,17.4917,17.6685,377407.30680166,0
+RUSHA.US,D,20180824,000000,17.7197,17.9663,17.4957,17.8426,236224.64903462,0
+RUSHA.US,D,20180827,000000,17.8426,18.0889,17.7197,17.8628,366037.34735508,0
+RUSHA.US,D,20180828,000000,17.8712,18.0065,17.7197,17.7358,147835.72067515,0
+RUSHA.US,D,20180829,000000,17.7851,17.8095,17.6051,17.7028,431166.03140941,0
+RUSHA.US,D,20180830,000000,17.6685,17.7812,17.5557,17.6613,289143.44182013,0
+RUSHA.US,D,20180831,000000,17.5921,17.7766,17.4877,17.686,399277.95801853,0
+RUSHA.US,D,20180904,000000,17.686,17.686,17.1626,17.4851,410221.77558473,0
+RUSHA.US,D,20180905,000000,17.4483,17.5423,17.2954,17.4483,337844.04758662,0
+RUSHA.US,D,20180906,000000,17.4528,17.5462,16.9534,17.0032,394672.2289271,0
+RUSHA.US,D,20180907,000000,16.9534,16.9534,16.6108,16.7554,759472.83843364,0
+RUSHA.US,D,20180910,000000,16.7967,17.2416,16.6951,17.1231,1071512.1423713,0
+RUSHA.US,D,20180911,000000,17.1187,17.1471,16.8635,16.9366,375049.63052859,0
+RUSHA.US,D,20180912,000000,16.8842,16.8893,16.6322,16.6988,297496.44027288,0
+RUSHA.US,D,20180913,000000,16.7967,16.8427,16.6406,16.7028,282711.16981384,0
+RUSHA.US,D,20180914,000000,16.6988,17.028,16.6245,16.8557,282368.40351873,0
+RUSHA.US,D,20180917,000000,16.8097,17.1018,16.7591,16.7923,509457.2499942,0
+RUSHA.US,D,20180918,000000,16.8511,17.0071,16.6522,16.8869,359668.3790339,0
+RUSHA.US,D,20180919,000000,16.8719,17.1846,16.8719,17.1717,578191.15611642,0
+RUSHA.US,D,20180920,000000,17.2753,17.6989,17.2753,17.5118,461249.17777789,0
+RUSHA.US,D,20180921,000000,17.6089,17.6328,17.2332,17.304,585650.18301572,0
+RUSHA.US,D,20180924,000000,17.2831,17.2831,16.932,17.1554,336920.74017909,0
+RUSHA.US,D,20180925,000000,17.1554,17.2708,16.636,16.6653,338551.19606932,0
+RUSHA.US,D,20180926,000000,16.6866,16.9411,16.3692,16.4062,250744.3528146,0
+RUSHA.US,D,20180927,000000,16.5422,16.5422,16.2338,16.4586,315584.31030506,0
+RUSHA.US,D,20180928,000000,16.434,16.4632,16.1141,16.1833,453441.2086142,0
+RUSHA.US,D,20181001,000000,16.2539,16.434,15.8745,16.3646,713105.20506308,0
+RUSHA.US,D,20181002,000000,16.344,16.344,16.1019,16.1387,322472.06004586,0
+RUSHA.US,D,20181003,000000,16.195,16.3984,16.1019,16.2779,219504.75619825,0
+RUSHA.US,D,20181004,000000,16.274,16.3194,15.9534,16.0675,267529.09332843,0
+RUSHA.US,D,20181005,000000,16.0474,16.2417,15.8104,15.8789,308112.93146719,0
+RUSHA.US,D,20181008,000000,15.8531,15.9074,15.5526,15.7345,182396.44477246,0
+RUSHA.US,D,20181009,000000,15.6618,15.7896,15.4431,15.5401,268671.64764544,0
+RUSHA.US,D,20181010,000000,15.5325,15.5526,15.1588,15.1782,516281.69604986,0
+RUSHA.US,D,20181011,000000,15.1549,15.4185,14.8797,15.2248,528002.14175317,0
+RUSHA.US,D,20181012,000000,15.4748,15.4748,14.6153,14.9605,403837.36734034,0
+RUSHA.US,D,20181015,000000,14.9353,15.3109,14.9353,14.9858,338719.49123223,0
+RUSHA.US,D,20181016,000000,15.1134,15.18,14.7876,15.1463,344727.16535048,0
+RUSHA.US,D,20181017,000000,15.081,15.081,14.706,14.7429,525837.46452014,0
+RUSHA.US,D,20181018,000000,14.6321,14.7345,14.1212,14.1334,447910.62812292,0
+RUSHA.US,D,20181019,000000,14.1012,14.1906,13.8123,13.9567,438084.66099662,0
+RUSHA.US,D,20181022,000000,13.9852,14.1944,13.8576,13.9068,460920.30741366,0
+RUSHA.US,D,20181023,000000,13.6891,13.9243,13.4017,13.7708,541550.67436369,0
+RUSHA.US,D,20181024,000000,14.6321,14.9522,13.5752,13.7785,1556842.9683687,0
+RUSHA.US,D,20181025,000000,13.7831,14.71,13.7831,14.5033,932000.08429481,0
+RUSHA.US,D,20181026,000000,14.3841,14.714,14.0759,14.57,723808.15982732,0
+RUSHA.US,D,20181029,000000,14.7994,15.0577,14.4177,14.5493,410882.60429782,0
+RUSHA.US,D,20181030,000000,14.5454,14.7314,14.3013,14.4056,315550.34247402,0
+RUSHA.US,D,20181031,000000,14.5584,14.64,14.3809,14.57,373592.10177822,0
+RUSHA.US,D,20181101,000000,14.7675,15.3835,14.6464,15.2747,670663.94416304,0
+RUSHA.US,D,20181102,000000,15.3109,15.6529,15.1749,15.6077,700844.3620477,0
+RUSHA.US,D,20181105,000000,15.5824,15.8214,15.3965,15.4878,577048.60179942,0
+RUSHA.US,D,20181106,000000,15.447,15.7397,15.1743,15.7138,413427.10364164,0
+RUSHA.US,D,20181107,000000,15.7689,16.0551,15.4179,15.8713,496540.21024269,0
+RUSHA.US,D,20181108,000000,15.8031,16.0365,15.7177,15.8064,388956.36935742,0
+RUSHA.US,D,20181109,000000,15.6846,16.0616,15.3479,15.4262,423249.98278329,0
+RUSHA.US,D,20181112,000000,15.4709,15.7099,15.3148,15.3305,421255.1447055,0
+RUSHA.US,D,20181113,000000,15.3556,15.7351,15.3556,15.3674,338685.52340118,0
+RUSHA.US,D,20181114,000000,15.517,15.7397,15.2857,15.4431,397956.30059237,0
+RUSHA.US,D,20181115,000000,15.392,15.7817,15.2027,15.7817,416129.09020214,0
+RUSHA.US,D,20181116,000000,15.6583,15.8627,15.467,15.6536,417572.72302162,0
+RUSHA.US,D,20181119,000000,15.5952,15.7689,15.5487,15.6413,398634.11322096,0
+RUSHA.US,D,20181120,000000,15.4709,15.4923,15.1407,15.3674,481674.65218298,0
+RUSHA.US,D,20181121,000000,15.447,15.8187,15.447,15.7437,274037.02095844,0
+RUSHA.US,D,20181123,000000,15.6457,15.9872,15.6205,15.7177,118206.50804885,0
+RUSHA.US,D,20181126,000000,15.8382,16.0447,15.8382,16.0156,378305.91033208,0
+RUSHA.US,D,20181127,000000,15.8154,16.0001,15.6037,15.7067,355644.73504722,0
+RUSHA.US,D,20181128,000000,15.7099,16.0086,15.4431,16.0001,445197.83361618,0
+RUSHA.US,D,20181129,000000,15.8958,16.1205,15.4833,15.5047,271716.40050105,0
+RUSHA.US,D,20181130,000000,15.4514,15.7689,15.3984,15.7351,394469.96593316,0
+RUSHA.US,D,20181203,000000,15.96,16.1101,15.4962,15.7138,692005.00601406,0
+RUSHA.US,D,20181204,000000,15.7022,15.7022,14.2895,14.3182,482929.91793935,0
+RUSHA.US,D,20181206,000000,14.1334,14.3311,13.675,14.0052,587526.13368487,0
+RUSHA.US,D,20181207,000000,14.0007,14.2895,13.7248,13.8194,513289.43893316,0
+RUSHA.US,D,20181210,000000,13.7857,13.7857,13.1205,13.39,656314.07953831,0
+RUSHA.US,D,20181211,000000,13.592,14.1944,13.399,13.526,383251.31773394,0
+RUSHA.US,D,20181212,000000,13.6995,13.8478,13.4469,13.5843,668485.37099911,0
+RUSHA.US,D,20181213,000000,13.6244,13.8237,13.1834,13.2209,732381.94918187,0
+RUSHA.US,D,20181214,000000,13.1166,13.4632,13.0215,13.3026,820130.12072841,0
+RUSHA.US,D,20181217,000000,13.298,13.7697,13.2623,13.3607,567991.5428486,0
+RUSHA.US,D,20181218,000000,13.432,13.8776,13.1497,13.2709,793209.07063192,0
+RUSHA.US,D,20181219,000000,13.267,13.8363,13.267,13.4399,714003.8085935,0
+RUSHA.US,D,20181220,000000,13.4438,13.8731,13.4192,13.5603,534647.48469969,0
+RUSHA.US,D,20181221,000000,13.5998,13.8693,13.2864,13.5519,1269621.7969873,0
+RUSHA.US,D,20181224,000000,13.4917,13.9392,13.4632,13.5953,391903.85069684,0
+RUSHA.US,D,20181226,000000,13.6789,13.9063,13.241,13.8731,681122.94814067,0
+RUSHA.US,D,20181227,000000,13.6918,14.0415,13.4068,14.0137,962731.70743781,0
+RUSHA.US,D,20181228,000000,13.9592,14.5551,13.943,14.4399,679699.38722137,0
+RUSHA.US,D,20181231,000000,14.4794,14.6478,14.1906,14.2403,599530.6739751,0
+RUSHA.US,D,20190102,000000,14.0628,14.7449,14.0628,14.6413,557265.42819957,0
+RUSHA.US,D,20190103,000000,14.5467,14.6607,13.9632,14.0707,709836.57332106,0
+RUSHA.US,D,20190104,000000,14.2494,15.0209,14.2494,14.7694,594853.92123696,0
+RUSHA.US,D,20190107,000000,14.7694,15.0271,14.6126,14.9263,480439.45832675,0
+RUSHA.US,D,20190108,000000,14.9969,15.2437,14.8473,15.239,498269.48164139,0
+RUSHA.US,D,20190109,000000,15.3019,15.5663,15.1776,15.4833,1007288.2378167,0
+RUSHA.US,D,20190110,000000,15.3634,15.5272,15.2106,15.434,373945.67601958,0
+RUSHA.US,D,20190111,000000,15.3518,15.5616,15.2694,15.46,333510.06114358,0
+RUSHA.US,D,20190114,000000,15.4133,15.7268,15.3674,15.616,295044.58046828,0
+RUSHA.US,D,20190115,000000,15.6205,15.8187,15.2734,15.4878,270041.16883356,0
+RUSHA.US,D,20190116,000000,15.4833,15.8336,15.4833,15.6368,438044.5171963,0
+RUSHA.US,D,20190117,000000,15.5616,16.0402,15.5616,15.9677,284366.32958118,0
+RUSHA.US,D,20190118,000000,16.0202,16.2967,15.89,16.2437,345573.27314198,0
+RUSHA.US,D,20190122,000000,16.1205,16.2015,15.9386,16.0086,227863.93062027,0
+RUSHA.US,D,20190123,000000,16.0365,16.1407,15.1017,15.6037,320160.70354237,0
+RUSHA.US,D,20190124,000000,15.5869,16.0906,15.4637,15.6976,236729.53452336,0
+RUSHA.US,D,20190125,000000,15.8226,16.1283,15.6931,15.9004,164226.74314732,0
+RUSHA.US,D,20190128,000000,15.7558,15.8958,15.4301,15.6037,222555.68502312,0
+RUSHA.US,D,20190129,000000,15.6077,15.8459,15.5663,15.7774,135724.64491483,0
+RUSHA.US,D,20190130,000000,15.892,15.892,15.5428,15.7817,308904.99952749,0
+RUSHA.US,D,20190131,000000,15.7734,15.8167,15.5869,15.7986,331243.4804174,0
+RUSHA.US,D,20190201,000000,15.7863,15.9715,15.7307,15.8802,158483.09171585,0
+RUSHA.US,D,20190204,000000,15.8802,16.0738,15.7817,16.0202,270873.38069417,0
+RUSHA.US,D,20190205,000000,16.0655,16.1329,15.9508,16.0738,191785.46207212,0
+RUSHA.US,D,20190206,000000,16.0738,16.1651,15.9004,15.9088,210211.46642244,0
+RUSHA.US,D,20190207,000000,15.9088,16.1853,15.5738,15.6457,418914.45234792,0
+RUSHA.US,D,20190208,000000,15.5952,15.6658,15.0836,15.3588,310223.56896903,0
+RUSHA.US,D,20190211,000000,15.3556,15.6077,15.2501,15.46,306663.12267843,0
+RUSHA.US,D,20190212,000000,15.5784,15.9126,15.5784,15.8336,280222.25419352,0
+RUSHA.US,D,20190213,000000,15.9432,16.3259,15.9107,16.2526,466631.5350064,0
+RUSHA.US,D,20190214,000000,16.5214,18.1464,16.4379,17.3997,987179.28183723,0
+RUSHA.US,D,20190215,000000,17.5228,18.2883,16.4788,17.9911,621483.15678496,0
+RUSHA.US,D,20190219,000000,17.9788,18.0357,17.708,17.8046,341657.70861774,0
+RUSHA.US,D,20190220,000000,17.8088,17.9832,17.6977,17.8414,319311.50776623,0
+RUSHA.US,D,20190221,000000,17.8214,18.0034,17.6232,17.8298,247256.47416307,0
+RUSHA.US,D,20190222,000000,17.8298,17.9683,17.5266,17.6225,312047.02389928,0
+RUSHA.US,D,20190225,000000,17.697,17.7339,17.3608,17.3699,440195.29849845,0
+RUSHA.US,D,20190226,000000,17.3284,17.581,17.3,17.4858,270473.48668322,0
+RUSHA.US,D,20190227,000000,17.4825,17.7183,17.2914,17.5525,366508.26501276,0
+RUSHA.US,D,20190228,000000,17.5525,17.7145,17.3162,17.3608,404966.02572646,0
+RUSHA.US,D,20190301,000000,17.4749,17.7339,17.1666,17.6594,573551.45919396,0
+RUSHA.US,D,20190304,000000,17.6548,17.7222,17.3926,17.4197,272690.65965516,0
+RUSHA.US,D,20190305,000000,17.4788,17.5584,17.2242,17.3524,283690.06094489,0
+RUSHA.US,D,20190306,000000,17.3654,17.4574,17.0753,17.1134,305733.63930162,0
+RUSHA.US,D,20190307,000000,17.1051,17.195,16.7514,17.1581,352780.62929308,0
+RUSHA.US,D,20190308,000000,17.0714,17.2287,16.8653,17.1581,269980.95313305,0
+RUSHA.US,D,20190311,000000,17.258,17.5479,17.0267,17.2708,465800.86713808,0
+RUSHA.US,D,20190312,000000,17.2786,17.4749,17.0733,17.212,299495.91032767,0
+RUSHA.US,D,20190313,000000,17.3,17.4703,17.0584,17.254,301323.99723487,0
+RUSHA.US,D,20190314,000000,17.258,17.3271,17.022,17.1094,328106.08802258,0
+RUSHA.US,D,20190315,000000,17.0753,17.3983,16.9684,17.0415,658597.64417999,0
+RUSHA.US,D,20190318,000000,17.0415,17.4029,17.0019,17.3608,206780.71548676,0
+RUSHA.US,D,20190319,000000,17.4619,17.5266,17.1906,17.3208,327670.68218827,0
+RUSHA.US,D,20190320,000000,17.3252,17.5176,15.9981,17.1794,295793.41674361,0
+RUSHA.US,D,20190321,000000,17.1756,17.6185,17.1756,17.3479,298807.28975282,0
+RUSHA.US,D,20190322,000000,17.2359,17.2766,16.8616,16.8616,310680.59069581,0
+RUSHA.US,D,20190325,000000,16.8616,17.1873,16.7326,16.9385,252421.12847442,0
+RUSHA.US,D,20190326,000000,17.0494,17.6497,16.8731,17.0019,264062.8305694,0
+RUSHA.US,D,20190327,000000,17.0098,17.2623,16.8699,17.1504,236934.88550196,0
+RUSHA.US,D,20190328,000000,17.208,17.4619,17.0494,17.254,275926.86755848,0
+RUSHA.US,D,20190329,000000,17.3738,17.581,17.2242,17.3162,387958.95031851,0
+RUSHA.US,D,20190401,000000,17.4703,17.5649,17.2786,17.4937,462245.05282447,0
+RUSHA.US,D,20190402,000000,17.489,17.6425,17.3284,17.581,332534.25799717,0
+RUSHA.US,D,20190403,000000,17.7183,17.8582,17.5138,17.7423,523291.42118398,0
+RUSHA.US,D,20190404,000000,17.6757,18.2145,17.6594,18.1698,399484.85298946,0
+RUSHA.US,D,20190405,000000,18.2229,18.2941,17.9501,18.0071,470716.93868589,0
+RUSHA.US,D,20190408,000000,17.9204,18.3188,17.8997,18.0111,500593.19008344,0
+RUSHA.US,D,20190409,000000,17.9663,18.2165,17.5221,17.5649,339435.90366884,0
+RUSHA.US,D,20190410,000000,17.5687,17.9729,17.4534,17.912,342321.62531545,0
+RUSHA.US,D,20190411,000000,17.9457,18.1737,17.9082,17.9703,259852.36351197,0
+RUSHA.US,D,20190412,000000,18.1451,18.2812,17.9794,18.1147,369633.30546902,0
+RUSHA.US,D,20190415,000000,18.1192,18.2054,17.8298,17.9501,192257.92372214,0
+RUSHA.US,D,20190416,000000,17.9871,18.2054,17.8214,18.1147,411432.26556384,0
+RUSHA.US,D,20190417,000000,18.2054,18.2851,18.0157,18.0985,417297.89238861,0
+RUSHA.US,D,20190418,000000,18.07,18.368,18.0591,18.3148,249388.72755739,0
+RUSHA.US,D,20190422,000000,18.3317,18.3757,18.0111,18.0939,321922.39877983,0
+RUSHA.US,D,20190423,000000,18.1569,18.5868,18.0363,18.5054,386496.78959119,0
+RUSHA.US,D,20190424,000000,18.5622,18.8485,18.3926,18.7165,427545.36941834,0
+RUSHA.US,D,20190425,000000,19.0474,19.0474,17.4937,18.1569,669370.07859865,0
+RUSHA.US,D,20190426,000000,18.107,18.107,17.2623,17.6355,1044316.2616418,0
+RUSHA.US,D,20190429,000000,17.9457,18.0778,17.6665,17.8175,698353.90243507,0
+RUSHA.US,D,20190430,000000,17.7669,17.9457,17.4068,17.5649,505581.8292703,0
+RUSHA.US,D,20190501,000000,17.535,17.5856,16.9857,17.1263,506349.19345348,0
+RUSHA.US,D,20190502,000000,17.1581,17.2242,16.7443,17.1711,321940.92668767,0
+RUSHA.US,D,20190503,000000,17.2914,17.7631,17.2715,17.7592,243044.46311334,0
+RUSHA.US,D,20190506,000000,17.2372,17.8543,17.2372,17.5221,359980.26548259,0
+RUSHA.US,D,20190507,000000,17.304,17.5176,16.9976,17.2202,527245.58551624,0
+RUSHA.US,D,20190508,000000,17.258,17.2669,16.9632,16.9632,304458.30164508,0
+RUSHA.US,D,20190509,000000,16.8964,17.122,16.7061,17.0214,281509.94378865,0
+RUSHA.US,D,20190510,000000,16.9808,17.1237,16.6309,16.8427,334811.64666958,0
+RUSHA.US,D,20190513,000000,16.5733,16.6393,16.0738,16.0906,383096.91850192,0
+RUSHA.US,D,20190514,000000,16.1329,16.3908,15.916,16.3692,587907.49978798,0
+RUSHA.US,D,20190515,000000,16.2237,16.2237,15.9334,16.1744,509400.12227835,0
+RUSHA.US,D,20190516,000000,16.2489,16.274,15.9633,16.0086,565091.92527111,0
+RUSHA.US,D,20190517,000000,15.9081,15.9204,15.4651,15.48,385423.71492859,0
+RUSHA.US,D,20190520,000000,15.4094,15.6671,15.2857,15.2895,408724.10303404,0
+RUSHA.US,D,20190521,000000,15.3556,15.6957,15.2987,15.651,604465.27343075,0
+RUSHA.US,D,20190522,000000,15.5972,15.605,15.153,15.1769,532255.84059555,0
+RUSHA.US,D,20190523,000000,15.0649,15.0649,14.8155,14.9819,339201.21683617,0
+RUSHA.US,D,20190524,000000,15.1109,15.1109,14.936,14.9903,616599.50907588,0
+RUSHA.US,D,20190528,000000,15.0065,15.14,14.899,14.9567,584371.75737452,0
+RUSHA.US,D,20190529,000000,14.8951,15.0441,14.7987,14.9651,637685.81219403,0
+RUSHA.US,D,20190530,000000,14.9398,15.0836,14.6912,14.84,430438.81102654,0
+RUSHA.US,D,20190531,000000,14.6374,14.6652,14.4217,14.6483,500133.08037199,0
+RUSHA.US,D,20190603,000000,14.5959,14.9651,14.5753,14.853,262764.33302803,0
+RUSHA.US,D,20190604,000000,14.9237,15.1483,14.879,15.0278,412171.83788525,0
+RUSHA.US,D,20190605,000000,15.0403,15.0403,14.5882,14.6782,493248.41861584,0
+RUSHA.US,D,20190606,000000,14.6912,14.8446,14.5591,14.7832,384395.41604329,0
+RUSHA.US,D,20190607,000000,14.8867,14.9114,14.6542,14.6736,244312.08080827,0
+RUSHA.US,D,20190610,000000,14.7294,14.899,14.6213,14.84,213296.36307835,0
+RUSHA.US,D,20190611,000000,14.9865,15.0777,14.77,14.899,291955.05183538,0
+RUSHA.US,D,20190612,000000,14.936,14.967,14.6445,14.866,249269.84014874,0
+RUSHA.US,D,20190613,000000,14.899,14.9781,14.7832,14.9204,198872.38682224,0
+RUSHA.US,D,20190614,000000,14.9029,14.9029,14.6251,14.7338,210511.00093256,0
+RUSHA.US,D,20190617,000000,14.7208,14.9074,14.6568,14.7532,284117.74681761,0
+RUSHA.US,D,20190618,000000,14.8194,15.0985,14.7579,14.8614,199658.27891326,0
+RUSHA.US,D,20190619,000000,14.8614,14.9755,14.6952,14.7488,296681.21232777,0
+RUSHA.US,D,20190620,000000,14.8744,15.0777,14.8116,14.9158,245048.56514505,0
+RUSHA.US,D,20190621,000000,14.8486,14.9567,14.6483,14.6782,536611.44293109,0
+RUSHA.US,D,20190624,000000,14.708,14.807,14.5998,14.6698,437377.51251392,0
+RUSHA.US,D,20190625,000000,14.6213,14.8272,14.6213,14.7947,345784.80008987,0
+RUSHA.US,D,20190626,000000,14.8317,15.0357,14.7832,15.0103,391439.10900843,0
+RUSHA.US,D,20190627,000000,15.0403,15.153,14.9605,15.1063,463491.05462693,0
+RUSHA.US,D,20190628,000000,15.1309,15.4327,15.1309,15.1691,1783226.2103538,0
+RUSHA.US,D,20190701,000000,15.3266,15.4483,15.1568,15.2053,243785.57942706,0
+RUSHA.US,D,20190702,000000,15.173,15.18,14.9114,15.153,247468.00111096,0
+RUSHA.US,D,20190703,000000,15.2274,15.2274,15.015,15.0985,117689.27062155,0
+RUSHA.US,D,20190705,000000,14.9903,15.1258,14.7617,15.0441,207690.12696339,0
+RUSHA.US,D,20190708,000000,14.9736,15.0215,14.8705,15.0065,282187.75641724,0
+RUSHA.US,D,20190709,000000,14.9074,14.9114,14.6126,14.7384,255039.73944965,0
+RUSHA.US,D,20190710,000000,14.7832,14.8576,14.3331,14.5836,457106.64638254,0
+RUSHA.US,D,20190711,000000,14.5753,14.6666,14.2597,14.4177,422572.17015471,0
+RUSHA.US,D,20190712,000000,14.4049,14.7532,14.3291,14.6736,423606.64500929,0
+RUSHA.US,D,20190715,000000,14.6698,14.6698,14.2514,14.6037,555844.9552649,0
+RUSHA.US,D,20190716,000000,14.5376,15.092,14.4826,14.9029,744584.12048911,0
+RUSHA.US,D,20190717,000000,14.8867,14.8951,14.5707,14.5927,537320.13540611,0
+RUSHA.US,D,20190718,000000,14.5163,14.5772,14.1263,14.151,418454.34263648,0
+RUSHA.US,D,20190719,000000,14.1426,14.3498,14.0106,14.1348,492985.93992138,0
+RUSHA.US,D,20190722,000000,14.1308,14.4392,14.1226,14.4009,360043.56916771,0
+RUSHA.US,D,20190723,000000,14.4743,14.9781,14.4405,14.7786,843634.31582015,0
+RUSHA.US,D,20190724,000000,14.6607,15.3802,14.6607,15.3433,538600.10503962,0
+RUSHA.US,D,20190725,000000,15.3674,15.7539,15.1354,15.3926,847977.56621711,0
+RUSHA.US,D,20190726,000000,15.4392,15.8991,15.388,15.8751,706211.279353,0
+RUSHA.US,D,20190729,000000,15.8136,15.9994,15.4884,15.5714,648478.31851286,0
+RUSHA.US,D,20190730,000000,15.5097,15.7903,15.2314,15.6717,609873.87852871,0
+RUSHA.US,D,20190731,000000,15.5972,15.912,15.5298,15.6432,652308.96345947,0
+RUSHA.US,D,20190801,000000,15.6309,15.8012,15.4054,15.6263,532482.80746664,0
+RUSHA.US,D,20190802,000000,15.513,15.6957,15.3965,15.6872,652000.16499541,0
+RUSHA.US,D,20190805,000000,15.4567,15.7463,15.3674,15.6717,865202.34454226,0
+RUSHA.US,D,20190806,000000,15.7164,15.8136,15.5454,15.7164,654657.37577863,0
+RUSHA.US,D,20190807,000000,15.5972,15.9748,15.3926,15.8492,409855.8494048,0
+RUSHA.US,D,20190808,000000,16.0331,16.1024,15.8253,15.964,484296.3511428,0
+RUSHA.US,D,20190809,000000,15.9425,15.9955,15.6165,15.7754,610034.45373001,0
+RUSHA.US,D,20190812,000000,15.6911,15.7242,15.4295,15.447,605101.3982667,0
+RUSHA.US,D,20190813,000000,15.447,15.862,15.2209,15.5494,373440.79053086,0
+RUSHA.US,D,20190814,000000,15.421,15.5791,15.1957,15.386,481466.21321972,0
+RUSHA.US,D,20190815,000000,15.4425,15.4425,15.0538,15.2579,547465.70894271,0
+RUSHA.US,D,20190816,000000,15.3375,15.6589,15.2838,15.5365,429114.06561575,0
+RUSHA.US,D,20190819,000000,15.7371,15.7837,15.5494,15.6129,324808.12042644,0
+RUSHA.US,D,20190820,000000,15.5791,15.7371,15.5163,15.6543,407197.09462927,0
+RUSHA.US,D,20190821,000000,15.8136,15.8789,15.6744,15.6996,275415.80610047,0
+RUSHA.US,D,20190822,000000,15.8057,16.0001,15.7689,15.8329,574559.68617911,0
+RUSHA.US,D,20190823,000000,15.8214,15.9593,15.46,15.5208,1049386.7324216,0
+RUSHA.US,D,20190826,000000,15.6503,15.6976,15.4425,15.5663,382525.64134342,0
+RUSHA.US,D,20190827,000000,15.6257,15.6763,14.2845,14.2954,519264.68921267,0
+RUSHA.US,D,20190828,000000,14.2805,14.5033,14.1497,14.4858,435242.17113499,0
+RUSHA.US,D,20190829,000000,14.6251,15.0015,14.6251,14.8958,224071.88548165,0
+RUSHA.US,D,20190830,000000,14.9495,15.0669,14.8155,15.0499,239175.2183587,0
+RUSHA.US,D,20190903,000000,15.0325,15.0557,14.7837,14.9995,613707.61145998,0
+RUSHA.US,D,20190904,000000,15.1666,15.4166,14.9871,15.4034,579296.65461774,0
+RUSHA.US,D,20190905,000000,15.5532,16.3751,15.5365,16.2463,600663.96433819,0
+RUSHA.US,D,20190906,000000,16.3129,16.3376,16.0162,16.1543,375102.12626748,0
+RUSHA.US,D,20190909,000000,16.2753,17.1504,16.2249,17.0882,438694.53796312,0
+RUSHA.US,D,20190910,000000,17.0494,17.0817,16.7954,17.0091,599263.5633037,0
+RUSHA.US,D,20190911,000000,17.0882,17.1302,16.8849,17.0455,647920.93728521,0
+RUSHA.US,D,20190912,000000,17.1088,17.1801,16.7177,17.0175,357912.85976573,0
+RUSHA.US,D,20190913,000000,17.1504,17.4723,16.9917,17.2461,228796.50198173,0
+RUSHA.US,D,20190916,000000,17.1374,17.1673,16.9083,17.0791,383472.10863576,0
+RUSHA.US,D,20190917,000000,16.9671,16.9715,16.7417,16.9585,300755.80806101,0
+RUSHA.US,D,20190918,000000,16.9541,16.9541,16.6886,16.7547,416584.56793662,0
+RUSHA.US,D,20190919,000000,16.8084,16.8084,16.3583,16.3881,346328.28538661,0
+RUSHA.US,D,20190920,000000,16.401,16.5338,16.2378,16.296,758580.41087249,0
+RUSHA.US,D,20190923,000000,16.1717,16.4431,16.096,16.3285,319487.52289074,0
+RUSHA.US,D,20190924,000000,16.405,16.405,15.8446,15.921,278670.54191163,0
+RUSHA.US,D,20190925,000000,15.9036,16.2502,15.7799,16.1801,236321.92055081,0
+RUSHA.US,D,20190926,000000,16.1757,16.2585,15.9425,15.9955,217812.5406152,0
+RUSHA.US,D,20190927,000000,16.0247,16.1128,15.866,15.921,259480.26136279,0
+RUSHA.US,D,20190930,000000,15.9081,16.2118,15.8952,16.0791,312473.16577967,0
+RUSHA.US,D,20191001,000000,16.1627,16.4709,15.2164,15.2339,305679.59957041,0
+RUSHA.US,D,20191002,000000,15.1121,15.1457,14.7345,14.9289,344152.80020732,0
+RUSHA.US,D,20191003,000000,14.9211,14.9211,14.5247,14.7539,218760.55189987,0
+RUSHA.US,D,20191004,000000,14.7254,14.8258,14.5687,14.7954,204050.93706448,0
+RUSHA.US,D,20191007,000000,14.7475,15.0271,14.5071,15.0033,303511.83435273,0
+RUSHA.US,D,20191008,000000,14.8453,15.1503,14.6827,15.0623,554066.27611194,0
+RUSHA.US,D,20191009,000000,15.2494,15.3906,15.0209,15.2961,304520.06133788,0
+RUSHA.US,D,20191010,000000,15.37,15.6211,15.37,15.5117,432342.55355747,0
+RUSHA.US,D,20191011,000000,15.7539,16.1374,15.7539,15.7707,289216.0094592,0
+RUSHA.US,D,20191014,000000,15.7669,15.8952,15.5882,15.8751,229222.6438621,0
+RUSHA.US,D,20191015,000000,15.8706,16.1905,15.7539,16.0408,155588.10611532,0
+RUSHA.US,D,20191016,000000,16.1251,16.3168,16.1128,16.2753,206745.20366338,0
+RUSHA.US,D,20191017,000000,16.4178,16.5539,16.3376,16.5046,433392.46833527,0
+RUSHA.US,D,20191018,000000,16.4871,16.8251,16.4871,16.6951,367484.06815918,0
+RUSHA.US,D,20191021,000000,16.8504,17.3297,16.8504,17.263,315639.89402858,0
+RUSHA.US,D,20191022,000000,17.2041,17.98,17.1374,17.9301,906825.28951254,0
+RUSHA.US,D,20191023,000000,17.9463,18.3007,17.6659,18.2799,419442.49772147,0
+RUSHA.US,D,20191024,000000,18.1517,18.7507,17.9554,18.2254,952828.5406955,0
+RUSHA.US,D,20191025,000000,18.1296,18.5014,17.9755,18.3349,461999.55804553,0
+RUSHA.US,D,20191028,000000,18.651,18.7923,18.4588,18.7009,533250.17164983,0
+RUSHA.US,D,20191029,000000,18.5668,18.8971,18.4588,18.835,434672.43796878,0
+RUSHA.US,D,20191030,000000,18.8091,18.8091,18.3051,18.4588,272980.93021137,0
+RUSHA.US,D,20191031,000000,18.425,18.425,18.0085,18.2079,394028.38412957,0
+RUSHA.US,D,20191101,000000,18.3135,18.3594,18.1763,18.3135,640556.09391745,0
+RUSHA.US,D,20191104,000000,18.5306,18.9088,18.3466,18.9049,532839.46969262,0
+RUSHA.US,D,20191105,000000,19.0383,19.1471,18.8388,19.1088,396724.19472078,0
+RUSHA.US,D,20191106,000000,19.0514,19.072,18.6381,18.7009,513809.76434508,0
+RUSHA.US,D,20191107,000000,18.9425,18.9425,18.6334,18.7883,395119.98669999,0
+RUSHA.US,D,20191108,000000,18.8225,18.8225,18.5545,18.7463,244404.72034752,0
+RUSHA.US,D,20191111,000000,18.6685,18.8931,18.5093,18.7255,230354.39023289,0
+RUSHA.US,D,20191112,000000,18.7671,18.8071,18.5662,18.6297,201603.70923684,0
+RUSHA.US,D,20191113,000000,18.5054,18.7507,18.3499,18.7339,316350.13049592,0
+RUSHA.US,D,20191114,000000,18.7753,18.8433,18.445,18.5868,448092.81921671,0
+RUSHA.US,D,20191115,000000,18.7585,18.7585,18.445,18.6465,377330.10718564,0
+RUSHA.US,D,20191118,000000,18.5708,18.5708,18.2571,18.3103,251176.67066428,0
+RUSHA.US,D,20191119,000000,18.3828,18.4756,18.2066,18.3376,416339.07315771,0
+RUSHA.US,D,20191120,000000,18.2785,18.4243,18.0403,18.287,462075.21366925,0
+RUSHA.US,D,20191121,000000,18.3337,18.3337,18.0571,18.1711,363563.87165798,0
+RUSHA.US,D,20191122,000000,18.274,18.5215,18.1368,18.3828,173396.51353751,0
+RUSHA.US,D,20191125,000000,18.4756,18.9294,18.2954,18.9094,378060.41555313,0
+RUSHA.US,D,20191126,000000,18.9217,19.2061,18.7545,19.0734,525897.68022062,0
+RUSHA.US,D,20191127,000000,19.1056,19.3609,18.9637,19.3609,312823.65203638,0
+RUSHA.US,D,20191129,000000,19.2495,19.3485,19.0474,19.1522,217534.62199756,0
+RUSHA.US,D,20191202,000000,19.2578,19.3278,18.9683,19.2015,500750.6773001,0
+RUSHA.US,D,20191203,000000,18.9814,19.232,18.7799,18.9981,375790.74684233,0
+RUSHA.US,D,20191204,000000,19.2533,20.2385,19.2533,19.9879,820963.87658137,0
+RUSHA.US,D,20191205,000000,19.9585,20.0259,19.5241,19.8667,497160.89515543,0
+RUSHA.US,D,20191206,000000,20.0377,20.23,19.9068,19.9132,531794.18689179,0
+RUSHA.US,D,20191209,000000,19.8505,19.8505,19.3991,19.4612,471703.54977854,0
+RUSHA.US,D,20191210,000000,19.4483,19.592,19.2896,19.5539,230877.80362946,0
+RUSHA.US,D,20191211,000000,19.5797,19.9711,19.4295,19.9631,242539.57762459,0
+RUSHA.US,D,20191212,000000,19.9172,20.5939,19.9172,20.5519,809587.74116552,0
+RUSHA.US,D,20191213,000000,20.5188,20.5188,19.8751,20.1932,565342.05202699,0
+RUSHA.US,D,20191216,000000,20.302,20.5642,20.2131,20.2345,371964.73387265,0
+RUSHA.US,D,20191217,000000,20.2216,20.3065,19.9341,20,332001.58064667,0
+RUSHA.US,D,20191218,000000,20.063,20.0992,19.7255,19.8842,327006.76549053,0
+RUSHA.US,D,20191219,000000,19.8589,19.9677,19.6276,19.9042,332676.30529063,0
+RUSHA.US,D,20191220,000000,19.9042,19.9042,19.6005,19.6121,639030.62950501,0
+RUSHA.US,D,20191223,000000,19.6484,19.6484,19.219,19.5195,163450.11501022,0
+RUSHA.US,D,20191224,000000,19.5066,19.7378,19.4858,19.7081,152123.38734859,0
+RUSHA.US,D,20191226,000000,19.7301,19.7301,19.3609,19.4697,97322.467924647,0
+RUSHA.US,D,20191227,000000,19.4988,19.5318,19.2727,19.4528,125699.5027792,0
+RUSHA.US,D,20191230,000000,19.4781,19.5577,19.2533,19.3646,232031.16589272,0
+RUSHA.US,D,20191231,000000,19.3278,19.5157,19.2145,19.4373,224758.96206418,0
+RUSHA.US,D,20200102,000000,19.5752,19.5752,18.9637,19.232,298495.40330412,0
+RUSHA.US,D,20200103,000000,19.0389,19.3525,18.9768,19.2495,243587.94841008,0
+RUSHA.US,D,20200106,000000,19.1102,19.1484,18.8641,19.0345,231026.02689223,0
+RUSHA.US,D,20200107,000000,18.9425,19.1607,18.8311,19.0602,317211.67821063,0
+RUSHA.US,D,20200108,000000,19.0188,19.3232,19.0149,19.0306,329775.14372079,0
+RUSHA.US,D,20200109,000000,19.1484,19.1484,18.7463,18.7839,244003.28234422,0
+RUSHA.US,D,20200110,000000,18.7417,18.8912,18.6639,18.8005,242851.46407329,0
+RUSHA.US,D,20200113,000000,18.7753,18.934,18.6251,18.8557,216466.1793119,0
+RUSHA.US,D,20200114,000000,18.8311,19.127,18.7009,18.9508,185232.75866484,0
+RUSHA.US,D,20200115,000000,18.96,19.1141,18.7929,18.96,158325.60449919,0
+RUSHA.US,D,20200116,000000,19.0734,19.3401,19.0409,19.2145,183166.89694029,0
+RUSHA.US,D,20200117,000000,19.3064,19.4923,19.2255,19.2981,199644.38298238,0
+RUSHA.US,D,20200121,000000,19.2061,19.2061,18.5998,18.7009,294376.03179358,0
+RUSHA.US,D,20200122,000000,18.7545,18.9294,18.5868,18.6334,305926.63834167,0
+RUSHA.US,D,20200123,000000,18.651,18.651,18.3453,18.445,186500.37635978,0
+RUSHA.US,D,20200124,000000,18.4327,18.4327,18.1828,18.2534,270637.14986917,0
+RUSHA.US,D,20200127,000000,18.0065,18.2571,17.9613,18.0571,333241.40647986,0
+RUSHA.US,D,20200128,000000,18.2066,18.4042,18.0739,18.3621,394286.23084704,0
+RUSHA.US,D,20200129,000000,18.3744,18.6037,18.2571,18.5054,216409.05159607,0
+RUSHA.US,D,20200130,000000,18.3414,18.5306,18.2571,18.4961,207415.29633038,0
+RUSHA.US,D,20200131,000000,18.4042,18.4042,17.969,17.9736,543804.90315131,0
+RUSHA.US,D,20200203,000000,18.0571,18.4243,18.0105,18.2488,305804.66294835,0
+RUSHA.US,D,20200204,000000,18.4127,18.5708,18.241,18.2571,148959.74708433,0
+RUSHA.US,D,20200205,000000,18.4756,18.8868,18.4742,18.8511,247188.53850099,0
+RUSHA.US,D,20200206,000000,18.9127,18.9683,18.3453,18.4288,169959.58663255,0
+RUSHA.US,D,20200207,000000,18.2994,18.3789,18.0921,18.2488,360891.22095156,0
+RUSHA.US,D,20200210,000000,18.2197,18.4288,18.1866,18.4042,287537.68980703,0
+RUSHA.US,D,20200211,000000,18.5175,18.9729,18.3414,18.7054,238591.58926163,0
+RUSHA.US,D,20200212,000000,18.8809,19.0188,18.5998,19.0188,316804.06423808,0
+RUSHA.US,D,20200213,000000,16.7398,17.3453,15.8012,17.2248,2029491.4414473,0
+RUSHA.US,D,20200214,000000,17.1912,17.9191,17.0875,17.8272,620995.25521175,0
+RUSHA.US,D,20200218,000000,17.7228,18.2657,17.66,18.2488,643480.41537208,0
+RUSHA.US,D,20200219,000000,18.2915,18.2915,17.9651,18.0403,957525.3653338,0
+RUSHA.US,D,20200220,000000,18.0985,18.8433,18.0985,18.6801,627950.94061464,0
+RUSHA.US,D,20200221,000000,18.5868,18.7293,18.3304,18.697,567712.08023863,0
+RUSHA.US,D,20200224,000000,18.55,18.55,17.7197,18.1057,426515.52654072,0
+RUSHA.US,D,20200225,000000,18.1349,18.1349,17.673,17.8493,1061457.6643816,0
+RUSHA.US,D,20200226,000000,17.967,18.0422,17.2461,17.6613,1020444.5963778,0
+RUSHA.US,D,20200227,000000,17.6444,18.5345,17.2792,17.934,1424919.6325464,0
+RUSHA.US,D,20200228,000000,17.4483,18.1393,16.9625,17.5725,938744.24274984,0
+RUSHA.US,D,20200302,000000,17.6245,18.1937,17.2676,18.0804,485088.4192031,0
+RUSHA.US,D,20200303,000000,18.0512,18.1263,17.3757,17.4644,543936.14249854,0
+RUSHA.US,D,20200304,000000,17.7274,17.9885,17.3135,17.6568,537230.58385152,0
+RUSHA.US,D,20200305,000000,17.292,17.686,17.1251,17.292,796419.03066577,0
+RUSHA.US,D,20200306,000000,16.9781,17.2014,16.5973,16.9697,627086.30491526,0
+RUSHA.US,D,20200309,000000,15.9432,16.1063,14.2339,14.2902,601806.51865521,0
+RUSHA.US,D,20200310,000000,14.7358,15.1289,14.6308,15.0415,808167.26823083,0
+RUSHA.US,D,20200311,000000,14.6264,14.9825,14.504,14.7819,633567.98467584,0
+RUSHA.US,D,20200312,000000,13.5234,14.1652,12.8532,12.9398,1089607.7323651,0
+RUSHA.US,D,20200313,000000,13.5946,14.0267,12.9994,14.0099,1229008.6229945,0
+RUSHA.US,D,20200316,000000,12.5895,13.2514,12.1567,12.6729,885093.5976045,0
+RUSHA.US,D,20200317,000000,13.0583,13.5532,12.3142,13.432,974632.8002426,0
+RUSHA.US,D,20200318,000000,12.5966,13.296,12.0817,12.1491,781056.30707892,0
+RUSHA.US,D,20200319,000000,11.9897,12.7533,11.4236,11.8006,854468.5099316,0
+RUSHA.US,D,20200320,000000,11.8213,12.7365,11.7293,12.0772,1384553.4973248,0
+RUSHA.US,D,20200323,000000,12.2533,12.7152,11.7799,12.2287,975545.29970387,0
+RUSHA.US,D,20200324,000000,12.8324,14.1032,12.4586,13.1367,547437.91708095,0
+RUSHA.US,D,20200325,000000,13.1802,13.9807,12.7598,13.2054,644667.74546637,0
+RUSHA.US,D,20200326,000000,13.4728,14.6308,13.0422,14.287,1097604.0685918,0
+RUSHA.US,D,20200327,000000,13.7915,14.2663,13.5908,13.6451,532936.7412088,0
+RUSHA.US,D,20200330,000000,13.7509,13.943,13.1178,13.3557,479468.28715726,0
+RUSHA.US,D,20200331,000000,13.2429,13.5863,13.2015,13.3808,759113.088223,0
+RUSHA.US,D,20200401,000000,12.8362,13.2883,12.3246,12.4372,432381.15336548,0
+RUSHA.US,D,20200402,000000,12.4088,12.7656,12.1147,12.5429,455822.04477208,0
+RUSHA.US,D,20200403,000000,12.3802,13.8129,11.855,12.1277,289569.58370054,0
+RUSHA.US,D,20200406,000000,12.6426,13.0836,12.1567,12.912,783742.85371622,0
+RUSHA.US,D,20200407,000000,13.515,13.6743,13.0544,13.2559,416010.20279348,0
+RUSHA.US,D,20200408,000000,13.4768,14.0435,13.2928,13.7332,426673.01375738,0
+RUSHA.US,D,20200409,000000,14.0344,14.7773,14.0247,14.697,416470.31250491,0
+RUSHA.US,D,20200413,000000,14.5597,14.8906,13.7915,14.0143,347713.2464979,0
+RUSHA.US,D,20200414,000000,14.4385,14.5849,13.7462,14.1153,302293.62441203,0
+RUSHA.US,D,20200415,000000,13.5066,13.846,13.0208,13.5112,362688.42801237,0
+RUSHA.US,D,20200416,000000,13.5318,13.6037,13.0253,13.5273,406610.37754757,0
+RUSHA.US,D,20200417,000000,14.0267,14.4164,13.9592,14.3156,335108.09319509,0
+RUSHA.US,D,20200420,000000,13.9968,14.1032,13.6406,13.763,315218.38412515,0
+RUSHA.US,D,20200421,000000,13.4399,13.5752,13.1147,13.2643,363173.24160094,0
+RUSHA.US,D,20200422,000000,13.6703,13.8169,13.1671,13.36,338717.9472399,0
+RUSHA.US,D,20200423,000000,14.6458,14.8265,13.2533,14.2838,581371.7802962,0
+RUSHA.US,D,20200424,000000,14.4509,14.7773,14.2449,14.5674,877162.10905518,0
+RUSHA.US,D,20200427,000000,14.5888,15.0959,14.2623,15.0285,398374.72251116,0
+RUSHA.US,D,20200428,000000,15.4444,15.8686,15.2631,15.318,450030.52957868,0
+RUSHA.US,D,20200429,000000,15.956,16.5876,15.8492,16.274,465950.63439316,0
+RUSHA.US,D,20200430,000000,15.9133,16.0427,15.539,15.719,447583.30175102,0
+RUSHA.US,D,20200501,000000,15.3518,15.7928,14.9237,15.2371,862193.10351,0
+RUSHA.US,D,20200504,000000,15.0157,15.4185,14.658,15.3719,416558.32006718,0
+RUSHA.US,D,20200505,000000,15.5817,15.8874,15.285,15.414,374808.76772662,0
+RUSHA.US,D,20200506,000000,15.5998,15.6589,15.0907,15.1238,386430.39792143,0
+RUSHA.US,D,20200507,000000,15.3674,15.7164,15.2539,15.482,327494.66706374,0
+RUSHA.US,D,20200508,000000,15.8763,16.2305,15.6744,16.142,279606.20125773,0
+RUSHA.US,D,20200511,000000,15.9495,16.1963,15.5908,15.9366,388270.8367672,0
+RUSHA.US,D,20200512,000000,15.9626,16.0622,15.0228,15.0655,1039937.4994214,0
+RUSHA.US,D,20200513,000000,15.0097,15.1031,14.6239,14.7914,382033.10779325,0
+RUSHA.US,D,20200514,000000,14.5091,14.7668,13.9709,14.7455,302827.84575483,0
+RUSHA.US,D,20200515,000000,14.6775,15.0823,14.6775,15.0403,298154.18100133,0
+RUSHA.US,D,20200518,000000,15.6543,16.3571,15.6543,16.3057,374237.4905681,0
+RUSHA.US,D,20200519,000000,16.318,16.4444,16.015,16.0622,437975.0375419,0
+RUSHA.US,D,20200520,000000,16.3776,16.9754,16.2514,16.6548,471692.7418323,0
+RUSHA.US,D,20200521,000000,16.5507,16.7468,16.2974,16.6594,345242.85878545,0
+RUSHA.US,D,20200522,000000,16.7811,16.7811,15.7896,16.1671,1091719.9138592,0
+RUSHA.US,D,20200526,000000,16.4074,17.1432,16.3861,16.9957,528178.15687768,0
+RUSHA.US,D,20200527,000000,17.3201,17.9962,17.2061,17.8751,426155.77633008,0
+RUSHA.US,D,20200528,000000,18.0894,18.2534,17.4425,17.5344,482247.47333378,0
+RUSHA.US,D,20200529,000000,17.3077,17.7403,17.1561,17.5085,770634.35891698,0
+RUSHA.US,D,20200601,000000,17.5597,17.7468,17.1729,17.2488,443781.99265847,0
+RUSHA.US,D,20200602,000000,17.3362,17.6659,17.2229,17.4632,374833.47160374,0
+RUSHA.US,D,20200603,000000,17.7488,18.1491,17.6438,18.0519,712793.31861439,0
+RUSHA.US,D,20200604,000000,17.9554,18.6543,17.8336,18.5487,634008.02248713,0
+RUSHA.US,D,20200605,000000,18.9301,19.4774,18.8097,18.9905,711193.74257057,0
+RUSHA.US,D,20200608,000000,19.2002,19.7054,19.0074,19.3855,366750.67180703,0
+RUSHA.US,D,20200609,000000,19.0708,19.0746,18.6451,18.8479,226162.45108332,0
+RUSHA.US,D,20200610,000000,18.7664,18.8725,17.9638,17.9851,352606.15816089,0
+RUSHA.US,D,20200611,000000,17.2617,17.6964,16.1919,16.2391,446403.69161834,0
+RUSHA.US,D,20200612,000000,16.5234,17.05,15.8551,16.69,439563.80563944,0
+RUSHA.US,D,20200615,000000,16.0831,17.164,16.0831,16.9754,332409.19461922,0
+RUSHA.US,D,20200616,000000,17.7617,17.9217,17.0759,17.3485,259063.38343631,0
+RUSHA.US,D,20200617,000000,17.3997,17.3997,16.8491,16.9198,192937.28034307,0
+RUSHA.US,D,20200618,000000,16.732,16.9664,16.3815,16.6938,454531.26719233,0
+RUSHA.US,D,20200619,000000,16.8862,16.8862,15.9781,16.054,752177.47472029,0
+RUSHA.US,D,20200622,000000,15.9903,16.3531,15.684,16.2805,398984.59947766,0
+RUSHA.US,D,20200623,000000,16.5758,16.5758,16.1671,16.2929,403787.95958607,0
+RUSHA.US,D,20200624,000000,16.1174,16.1627,15.6165,15.9275,374646.64853301,0
+RUSHA.US,D,20200625,000000,15.8763,16.4321,15.7331,16.4158,492405.39880897,0
+RUSHA.US,D,20200626,000000,16.3143,16.6277,16.1497,16.491,725044.89767587,0
+RUSHA.US,D,20200629,000000,16.798,17.2229,16.4444,16.9839,335514.16317532,0
+RUSHA.US,D,20200630,000000,16.9625,17.4807,16.8401,17.4425,383436.59681239,0
+RUSHA.US,D,20200701,000000,17.4592,17.5803,17.0966,17.1308,353523.28959916,0
+RUSHA.US,D,20200702,000000,17.5039,17.8726,17.2442,17.2819,189332.05827518,0
+RUSHA.US,D,20200706,000000,17.6854,17.9386,17.4191,17.8208,329894.03112948,0
+RUSHA.US,D,20200707,000000,17.568,17.7151,16.6938,17.3828,414864.56049182,0
+RUSHA.US,D,20200708,000000,17.3914,17.6154,17.1976,17.4043,295283.89927791,0
+RUSHA.US,D,20200709,000000,17.4294,17.4294,17.0046,17.1057,429260.74488619,0
+RUSHA.US,D,20200710,000000,17.1814,17.6283,17.0175,17.5383,511086.1618921,0
+RUSHA.US,D,20200713,000000,17.4995,17.8493,17.4379,17.5978,364216.98040946,0
+RUSHA.US,D,20200714,000000,17.6154,18.107,17.3828,18.0979,324630.56130961,0
+RUSHA.US,D,20200715,000000,18.5817,19.0662,18.388,18.978,338733.38716311,0
+RUSHA.US,D,20200716,000000,18.6582,19.0447,18.4211,18.7876,263432.88170272,0
+RUSHA.US,D,20200717,000000,18.7967,19.1244,18.6173,18.7664,340881.08048064,0
+RUSHA.US,D,20200720,000000,18.741,18.741,18.2702,18.4431,168191.71542581,0
+RUSHA.US,D,20200721,000000,18.6497,19.0162,18.552,18.9094,424031.24289736,0
+RUSHA.US,D,20200722,000000,18.8686,19.0986,18.6128,18.8005,561221.13652414,0
+RUSHA.US,D,20200723,000000,19.3518,20.9437,19.2658,20.4242,742644.86613481,0
+RUSHA.US,D,20200724,000000,20.1932,20.7825,20.0299,20.4029,817134.77562708,0
+RUSHA.US,D,20200727,000000,20.3654,20.6814,19.7314,20.6471,447580.21376638,0
+RUSHA.US,D,20200728,000000,20.3951,20.8414,20.2987,20.3732,340146.14013618,0
+RUSHA.US,D,20200729,000000,20.3654,20.7223,20.2351,20.4678,299284.38337978,0
+RUSHA.US,D,20200730,000000,20.151,20.4801,20.0332,20.3861,331411.77558031,0
+RUSHA.US,D,20200731,000000,20.1854,20.197,19.6452,20.017,324681.51305617,0
+RUSHA.US,D,20200803,000000,20.1763,20.5415,20.1763,20.4547,314823.12209115,0
+RUSHA.US,D,20200804,000000,20.3323,20.5538,20.0371,20.256,163450.11501022,0
+RUSHA.US,D,20200805,000000,20.504,20.5169,20.0623,20.4114,298254.54050215,0
+RUSHA.US,D,20200806,000000,20.3401,20.4075,20.1503,20.2642,143963.38793588,0
+RUSHA.US,D,20200807,000000,20.2688,20.6744,20.2307,20.6523,198636.15599724,0
+RUSHA.US,D,20200810,000000,20.6744,21.4541,20.4502,21.0408,518106.69497245,0
+RUSHA.US,D,20200811,000000,21.3317,21.4839,21.0241,21.2099,284664.32009898,0
+RUSHA.US,D,20200812,000000,21.5176,21.6148,21.228,21.3401,305461.89665325,0
+RUSHA.US,D,20200813,000000,21.3446,21.4762,21.2061,21.298,238855.61194838,0
+RUSHA.US,D,20200814,000000,21.1757,21.3771,21.1076,21.2812,130340.74369398,0
+RUSHA.US,D,20200817,000000,21.3025,21.513,21.2015,21.3111,154158.36922674,0
+RUSHA.US,D,20200818,000000,21.1886,21.4114,20.9354,20.9689,204506.41479897,0
+RUSHA.US,D,20200819,000000,20.9903,21.3705,20.9308,21.0532,160331.25052324,0
+RUSHA.US,D,20200820,000000,20.7877,21.0532,20.4877,20.8473,117588.91112073,0
+RUSHA.US,D,20200821,000000,20.7663,21.2766,20.6951,21.2513,276079.72279819,0
+RUSHA.US,D,20200824,000000,21.3577,21.5551,20.9048,21.0824,278059.1209528,0
+RUSHA.US,D,20200825,000000,21.2683,21.2683,20.6652,20.7916,195435.45991728,0
+RUSHA.US,D,20200826,000000,20.8006,20.9075,20.6393,20.7579,404847.1383178,0
+RUSHA.US,D,20200827,000000,20.8518,20.8822,20.6063,20.6652,277441.52402469,0
+RUSHA.US,D,20200828,000000,20.7405,20.9859,20.7144,20.8342,215317.44902562,0
+RUSHA.US,D,20200831,000000,20.8388,20.9735,20.3861,20.3861,322547.71566955,0
+RUSHA.US,D,20200901,000000,20.324,20.9988,20.324,20.8842,192838.46483455,0
+RUSHA.US,D,20200902,000000,20.901,20.9801,20.6393,20.8842,291905.64408112,0
+RUSHA.US,D,20200903,000000,20.8427,20.8764,20.2642,20.3569,199204.3451711,0
+RUSHA.US,D,20200904,000000,20.6109,20.9988,20.4334,20.8427,283846.00416924,0
+RUSHA.US,D,20200908,000000,20.7319,21.2469,20.4691,20.7916,332643.8814519,0
+RUSHA.US,D,20200909,000000,20.9735,21.0824,20.6613,20.9179,255885.84724116,0
+RUSHA.US,D,20200910,000000,20.9607,21.0992,20.2981,20.3776,231381.14512588,0
+RUSHA.US,D,20200911,000000,20.5345,20.7533,20.3822,20.5674,182821.04266053,0
+RUSHA.US,D,20200914,000000,20.7035,20.982,20.6613,20.9308,300655.44856021,0
+RUSHA.US,D,20200915,000000,21.0869,21.2262,20.7256,20.8796,255045.91541892,0
+RUSHA.US,D,20200916,000000,21.0908,21.513,20.9334,21.2217,253058.79730272,0
+RUSHA.US,D,20200917,000000,21.0287,21.5803,20.9288,21.4587,252521.48797525,0
+RUSHA.US,D,20200918,000000,21.6225,21.8505,21.3531,21.5046,532064.38554785,0
+RUSHA.US,D,20200921,000000,21.1038,21.2513,20.1678,20.4678,415902.12333105,0
+RUSHA.US,D,20200922,000000,20.5591,21.0073,20.3822,20.9607,371520.06408442,0
+RUSHA.US,D,20200923,000000,21.0701,21.9302,20.5545,20.5979,453858.08654068,0
+RUSHA.US,D,20200924,000000,20.5131,20.956,20.1549,20.4374,194121.52245272,0
+RUSHA.US,D,20200925,000000,20.2948,20.4969,19.9477,20.4242,189214.71485885,0
+RUSHA.US,D,20200928,000000,20.6951,21.3745,20.6951,21.2385,256139.06198168,0
+RUSHA.US,D,20200929,000000,21.2385,21.4878,21.1549,21.2138,216693.14618299,0
+RUSHA.US,D,20200930,000000,21.2177,21.7158,21.1886,21.3232,319793.23337014,0
+RUSHA.US,D,20201001,000000,21.4244,21.5428,21.1167,21.5261,205176.50746597,0
+RUSHA.US,D,20201002,000000,21.197,22.1206,21.197,22.0409,252438.11238995,0
+RUSHA.US,D,20201005,000000,22.243,23.0862,22.1504,23.0739,319166.37248812,0
+RUSHA.US,D,20201006,000000,23.1673,23.8551,22.3828,23.3739,513405.23835717,0
+RUSHA.US,D,20201007,000000,23.7119,24.1116,23.4159,24.0501,384810.74997744,0
+RUSHA.US,D,20201008,000000,24.366,24.366,23.6179,23.9347,294496.46319458,0
+RUSHA.US,D,20201009,000000,24.1496,24.1608,23.4456,23.5428,213490.90611071,0
+RUSHA.US,D,20201012,000000,23.5254,23.9683,23.473,23.8596,234575.66523656,0
+RUSHA.US,D,20201013,000000,23.7767,24.2385,23.2132,23.5176,225496.99039329,0
+RUSHA.US,D,20201014,000000,23.4348,23.5364,22.9476,22.9606,131409.18637962,0
+RUSHA.US,D,20201015,000000,22.7067,23.1821,22.2009,23.0799,194592.44011041,0
+RUSHA.US,D,20201016,000000,23.2197,23.6659,22.8214,23.4794,405358.19977583,0
+RUSHA.US,D,20201019,000000,23.631,23.6659,22.8595,23.0176,225645.21365603,0
+RUSHA.US,D,20201020,000000,23.5235,23.5235,22.6633,22.8875,193950.13930516,0
+RUSHA.US,D,20201021,000000,22.9924,23.3279,22.3784,22.7132,198294.93369444,0
+RUSHA.US,D,20201022,000000,23.9037,24.0501,22.6505,23.5235,507758.85844188,0
+RUSHA.US,D,20201023,000000,23.9665,24.6115,23.6821,24.4599,675757.57482766,0
+RUSHA.US,D,20201026,000000,24.0176,24.2825,23.0371,23.631,422505.77848493,0
+RUSHA.US,D,20201027,000000,23.473,23.6374,23.0927,23.1821,293472.79628622,0
+RUSHA.US,D,20201028,000000,24.0436,24.0436,22.188,23.0739,443785.08064311,0
+RUSHA.US,D,20201029,000000,23.0242,23.138,22.4289,22.9736,303403.7548903,0
+RUSHA.US,D,20201030,000000,22.9217,23.1879,22.473,22.6828,304632.77277724,0
+RUSHA.US,D,20201102,000000,22.9152,23.6627,22.6122,23.5868,314891.05775324,0
+RUSHA.US,D,20201103,000000,24.0501,24.4087,23.5934,24.195,301895.27439339,0
+RUSHA.US,D,20201104,000000,23.7204,24.1116,23.2639,23.866,242819.04023457,0
+RUSHA.US,D,20201105,000000,23.9159,24.4599,23.866,23.9788,233399.14308849,0
+RUSHA.US,D,20201106,000000,24.1827,24.1827,22.8868,23.0831,249734.58183714,0
+RUSHA.US,D,20201109,000000,23.8653,24.9833,23.6485,23.8842,427557.72135691,0
+RUSHA.US,D,20201110,000000,24.0242,25.225,24.0242,24.7793,454264.15652092,0
+RUSHA.US,D,20201111,000000,24.8875,25.0273,24.081,24.4425,486459.48438354,0
+RUSHA.US,D,20201112,000000,24.2275,24.9327,23.5669,23.7941,413513.56721156,0
+RUSHA.US,D,20201113,000000,24.0436,24.2612,23.6231,23.6873,391480.79680108,0
+RUSHA.US,D,20201116,000000,24.1569,24.4392,23.9282,24.1763,377757.79305837,0
+RUSHA.US,D,20201117,000000,23.8525,24.2773,23.4204,23.9159,342730.78328034,0
+RUSHA.US,D,20201118,000000,24.081,24.583,23.9722,24.2644,281316.94474861,0
+RUSHA.US,D,20201119,000000,24.1569,24.2902,23.6745,24.252,161462.996894,0
+RUSHA.US,D,20201120,000000,23.9722,24.4491,23.7941,24.3919,243864.32303541,0
+RUSHA.US,D,20201123,000000,24.4361,24.7857,24.3292,24.5195,223943.73411906,0
+RUSHA.US,D,20201124,000000,24.6464,25.701,24.3673,25.2884,539920.21847346,0
+RUSHA.US,D,20201125,000000,25.2884,25.6587,24.7637,25.0404,589232.2451988,0
+RUSHA.US,D,20201127,000000,24.9639,25.3188,24.5701,24.6076,160825.32806572,0
+RUSHA.US,D,20201130,000000,24.5195,24.7287,24.1678,24.3479,503136.14543496,0
+RUSHA.US,D,20201201,000000,24.5953,24.951,24.2967,24.4237,314931.20155358,0
+RUSHA.US,D,20201202,000000,24.2644,24.8686,23.9347,24.4294,272266.06176708,0
+RUSHA.US,D,20201203,000000,24.4491,24.8214,24.2151,24.6464,275919.14759688,0
+RUSHA.US,D,20201204,000000,24.8556,25.6173,24.7955,25.5099,407464.2053007,0
+RUSHA.US,D,20201207,000000,25.4095,25.4095,24.8622,25.0337,235549.92439064,0
+RUSHA.US,D,20201208,000000,24.5383,25.4456,24.4535,25.4095,379226.12975496,0
+RUSHA.US,D,20201209,000000,25.7513,26.1076,25.2786,25.8402,445160.77780049,0
+RUSHA.US,D,20201210,000000,25.7398,26.0436,25.5034,25.8978,366414.08148123,0
+RUSHA.US,D,20201211,000000,25.6303,26.3926,25.6303,26.2145,325427.26134688,0
+RUSHA.US,D,20201214,000000,26.5384,26.6602,26.1012,26.1012,373731.06108705,0
+RUSHA.US,D,20201215,000000,26.2915,26.5902,25.923,26.1264,677381.85474862,0
+RUSHA.US,D,20201216,000000,26.12,26.2727,25.6619,25.8725,244755.2066042,0
+RUSHA.US,D,20201217,000000,25.8978,26.208,25.7333,26.05,266934.65628512,0
+RUSHA.US,D,20201218,000000,26.1713,26.3233,25.8562,26.1012,996291.92451156,0
+RUSHA.US,D,20201221,000000,25.7456,26.1012,25.3512,25.688,327431.36337861,0
+RUSHA.US,D,20201222,000000,25.675,25.7398,25.2055,25.6368,204172.91245779,0
+RUSHA.US,D,20201223,000000,25.8279,26.5708,25.6368,26.3233,353094.05973412,0
+RUSHA.US,D,20201224,000000,26.5384,26.8376,25.9482,26.12,63853.346397789,0
+RUSHA.US,D,20201228,000000,26.2023,26.3421,25.8978,26.1329,191621.79888617,0
+RUSHA.US,D,20201229,000000,26.2857,26.3861,25.5552,25.8913,149131.13023188,0
+RUSHA.US,D,20201230,000000,25.8662,26.3797,25.7268,26.1264,144083.81933686,0
+RUSHA.US,D,20201231,000000,26.0688,27.3653,25.789,26.3111,255955.32689558,0
+RUSHA.US,D,20210104,000000,26.2405,26.5838,25.6368,25.6944,281276.80094828,0
+RUSHA.US,D,20210105,000000,25.6051,26.4632,25.5985,26.208,327644.43431881,0
+RUSHA.US,D,20210106,000000,26.5643,28.0383,25.7579,27.7968,626871.68998274,0
+RUSHA.US,D,20210107,000000,27.8602,28.2871,27.6187,28.2612,151365.28711933,0
+RUSHA.US,D,20210108,000000,28.2805,28.5493,27.5819,27.6827,252736.10290777,0
+RUSHA.US,D,20210111,000000,27.3266,27.7903,27.3201,27.7838,300948.80710106,0
+RUSHA.US,D,20210112,000000,27.7968,28.3744,26.9458,28.0572,236457.79187497,0
+RUSHA.US,D,20210113,000000,27.9807,27.9807,27.2761,27.6504,442495.8470557,0
+RUSHA.US,D,20210114,000000,27.6568,28.381,27.6568,28.2741,262103.50431495,0
+RUSHA.US,D,20210115,000000,27.9243,28.3616,27.3396,28.3298,262444.72661774,0
+RUSHA.US,D,20210119,000000,28.4392,28.8388,28.3059,28.572,326864.71819706,0
+RUSHA.US,D,20210120,000000,28.5591,29.2287,28.4516,28.857,169976.57054809,0
+RUSHA.US,D,20210121,000000,28.857,29.607,28.5009,28.5591,437900.9259105,0
+RUSHA.US,D,20210122,000000,28.2159,29.4036,28.0125,29.3467,600390.67769751,0
+RUSHA.US,D,20210125,000000,30.0779,30.0779,28.5137,28.6919,245564.25858003,0
+RUSHA.US,D,20210126,000000,28.9276,28.9276,28.2676,28.5202,249702.15799841,0
+RUSHA.US,D,20210127,000000,27.892,28.2481,27.0914,27.5819,264005.70285357,0
+RUSHA.US,D,20210128,000000,27.7398,27.9995,27.4407,27.7968,210836.78331214,0
+RUSHA.US,D,20210129,000000,27.721,28.0059,26.5838,26.6724,390018.63607377,0
+RUSHA.US,D,20210201,000000,27.0416,27.2696,26.4185,27.0603,223868.07849536,0
+RUSHA.US,D,20210202,000000,27.3913,28.4392,27.359,27.3971,317044.92704005,0
+RUSHA.US,D,20210203,000000,27.3136,27.9995,26.98,27.2003,283858.35610779,0
+RUSHA.US,D,20210204,000000,27.2131,27.5687,26.7993,27.3201,430122.2926009,0
+RUSHA.US,D,20210205,000000,27.7016,28.0319,26.9334,27.2443,221709.57723161,0
+RUSHA.US,D,20210208,000000,27.4723,28.1038,27.4723,27.8732,208854.29717289,0
+RUSHA.US,D,20210209,000000,27.7081,27.7683,27.2696,27.4282,472873.89595734,0
+RUSHA.US,D,20210210,000000,27.4094,28.0254,26.7876,26.8059,228169.6410997,0
+RUSHA.US,D,20210211,000000,27.0351,28.2223,25.6271,26.5448,537885.23659532,0
+RUSHA.US,D,20210212,000000,26.3991,26.5838,25.9102,26.3486,397020.64124627,0
+RUSHA.US,D,20210216,000000,26.3667,26.723,25.7643,25.8213,329904.83907571,0
+RUSHA.US,D,20210217,000000,25.675,26.0183,25.2722,25.789,259336.67007699,0
+RUSHA.US,D,20210218,000000,25.7073,26.2405,24.9069,25.1167,365700.75702924,0
+RUSHA.US,D,20210219,000000,25.199,26.3959,25.1226,26.1646,444578.69269574,0
+RUSHA.US,D,20210222,000000,26.0818,27.0221,26.0623,26.5196,372285.88427528,0
+RUSHA.US,D,20210223,000000,26.4508,27.098,26.2366,27.0156,367050.20631718,0
+RUSHA.US,D,20210224,000000,27.1879,28.2567,27.0726,28.0812,323508.07889276,0
+RUSHA.US,D,20210225,000000,27.8064,28.3162,26.9005,27.0221,511930.72569131,0
+RUSHA.US,D,20210226,000000,27.2262,27.5001,26.7216,27.0669,261387.09187834,0
+RUSHA.US,D,20210301,000000,27.666,27.9443,27.3927,27.5066,340689.62543292,0
+RUSHA.US,D,20210302,000000,27.6083,27.6984,27.2515,27.3667,281885.13392246,0
+RUSHA.US,D,20210303,000000,26.9458,28.1893,26.9458,27.6919,457276.48553779,0
+RUSHA.US,D,20210304,000000,27.7495,28.0487,27.5486,27.8188,493009.09980618,0
+RUSHA.US,D,20210305,000000,28.1893,29.0124,27.7048,28.993,384681.05462252,0
+RUSHA.US,D,20210308,000000,29.2287,29.7709,28.6893,29.2158,406866.68027274,0
+RUSHA.US,D,20210309,000000,29.3375,29.9179,28.5072,29.4458,426066.22477551,0
+RUSHA.US,D,20210310,000000,29.5423,30.3006,29.3507,30.0585,440715.6239104,0
+RUSHA.US,D,20210311,000000,30.0649,31.2508,29.9981,31.0501,508677.53387246,0
+RUSHA.US,D,20210312,000000,30.9581,32.1317,30.9405,31.9464,401092.14899486,0
+RUSHA.US,D,20210315,000000,30.9898,31.6861,30.6076,31.5571,559635.45641122,0
+RUSHA.US,D,20210316,000000,31.7042,31.8,30.8744,31.4684,483604.64258333,0
+RUSHA.US,D,20210317,000000,31.4424,31.7904,31.1175,31.787,356339.53159136,0
+RUSHA.US,D,20210318,000000,31.813,32.6355,31.7261,32.1892,486054.95839563,0
+RUSHA.US,D,20210319,000000,32.1187,32.1187,31.0597,31.4295,841742.9252278,0
+RUSHA.US,D,20210322,000000,31.5449,31.8759,30.5235,30.7607,221985.95185693,0
+RUSHA.US,D,20210323,000000,30.3266,30.7986,29.7969,30.0779,298114.03720101,0
+RUSHA.US,D,20210324,000000,30.3006,30.7281,29.4074,29.8544,217656.59739086,0
+RUSHA.US,D,20210325,000000,29.7391,30.7346,29.1653,30.5559,271177.54718127,0
+RUSHA.US,D,20210326,000000,30.8174,31.4037,30.5624,31.379,179328.53203205,0
+RUSHA.US,D,20210329,000000,31.1881,31.8065,30.6768,31.462,347390.55210297,0
+RUSHA.US,D,20210330,000000,31.5571,32.7184,31.3026,32.6038,427082.17172225,0
+RUSHA.US,D,20210331,000000,32.4509,33.12,31.6536,31.787,535927.4543332,0
+RUSHA.US,D,20210401,000000,31.8065,31.8519,31.1693,31.7359,185262.09451891,0
+RUSHA.US,D,20210405,000000,32.087,32.5721,31.7741,32.3421,351412.65209732,0
+RUSHA.US,D,20210406,000000,32.2462,32.7697,32.0047,32.1317,177346.0458928,0
+RUSHA.US,D,20210407,000000,32.2269,32.5462,31.3026,31.4944,187927.02526372,0
+RUSHA.US,D,20210408,000000,31.462,32.0772,30.9392,31.8759,265619.17482824,0
+RUSHA.US,D,20210409,000000,31.7741,32.5623,31.5318,32.3421,243469.06100142,0
+RUSHA.US,D,20210412,000000,32.5338,32.6932,32.017,32.5208,138165.6967732,0
+RUSHA.US,D,20210413,000000,32.5275,32.5275,31.7806,32.1958,105579.73885354,0
+RUSHA.US,D,20210414,000000,32.5842,32.6542,31.9918,32.0674,190919.28238044,0
+RUSHA.US,D,20210415,000000,32.3227,32.5208,31.6796,32.4885,169226.19028041,0
+RUSHA.US,D,20210416,000000,32.6542,32.8176,31.9147,32.368,268098.82649462,0
+RUSHA.US,D,20210419,000000,32.3421,32.3615,31.6278,31.9788,145700.3792962,0
+RUSHA.US,D,20210420,000000,32.2332,32.2332,30.8046,31.0981,161686.87578046,0
+RUSHA.US,D,20210421,000000,30.8046,31.5384,30.4296,31.4037,191660.39869417,0
+RUSHA.US,D,20210422,000000,31.8888,31.8888,29.642,30.5624,336628.92563056,0
+RUSHA.US,D,20210423,000000,30.881,32.3292,30.8681,31.7935,710566.88168855,0
+RUSHA.US,D,20210426,000000,32.0546,32.5307,31.5695,32.0934,487572.70284646,0
+RUSHA.US,D,20210427,000000,31.8759,32.5014,31.8759,32.0998,413933.53312268,0
+RUSHA.US,D,20210428,000000,31.813,32.3039,31.5889,31.9147,443760.37676599,0
+RUSHA.US,D,20210429,000000,32.2204,32.3258,31.7677,31.9081,213676.18518916,0
+RUSHA.US,D,20210430,000000,31.6407,31.9081,31.4037,31.4878,277389.0282858,0
+RUSHA.US,D,20210503,000000,31.6536,32.4573,31.6018,32.3551,210375.12960839,0
+RUSHA.US,D,20210504,000000,32.087,32.3804,31.7481,31.8953,229801.64098222,0
+RUSHA.US,D,20210505,000000,32.03,32.3252,31.4037,31.7741,224099.67734342,0
+RUSHA.US,D,20210506,000000,31.7424,31.9529,31.3441,31.9529,194087.55462167,0
+RUSHA.US,D,20210507,000000,31.675,32.0112,31.6524,31.7476,291519.64600106,0
+RUSHA.US,D,20210510,000000,31.7224,32.5741,31.6912,32.0941,315689.30178285,0
+RUSHA.US,D,20210511,000000,31.5876,31.9335,31.1977,31.3835,232412.53199583,0
+RUSHA.US,D,20210512,000000,31.3129,31.3129,30.5441,30.666,254165.83979635,0
+RUSHA.US,D,20210513,000000,30.8006,32.0812,30.8006,31.9853,319921.38473274,0
+RUSHA.US,D,20210514,000000,31.9853,32.9198,31.9464,32.8939,357329.23066865,0
+RUSHA.US,D,20210517,000000,32.8557,33.278,32.4011,33.1634,223488.25638458,0
+RUSHA.US,D,20210518,000000,32.9516,33.1439,32.1834,32.2798,276691.14375701,0
+RUSHA.US,D,20210519,000000,32.0014,32.0014,31.2165,31.5812,443153.58778412,0
+RUSHA.US,D,20210520,000000,31.4018,31.6524,30.3453,30.5441,334705.11119949,0
+RUSHA.US,D,20210521,000000,30.8267,31.6589,30.5441,31.4081,202564.07246005,0
+RUSHA.US,D,20210524,000000,30.0999,31.3707,30.0999,30.833,177304.35810017,0
+RUSHA.US,D,20210525,000000,30.6025,31.14,30.3907,30.436,504206.13211291,0
+RUSHA.US,D,20210526,000000,30.5124,30.8706,30.4425,30.7689,236065.61782564,0
+RUSHA.US,D,20210527,000000,31.1336,31.3641,30.9418,30.9802,310377.96820104,0
+RUSHA.US,D,20210528,000000,31.14,31.14,30.5441,30.6025,169042.45519429,0
+RUSHA.US,D,20210601,000000,31.3,31.46,30.5313,31.3707,305985.31004983,0
+RUSHA.US,D,20210602,000000,31.4535,31.4632,30.1854,30.2956,253086.58916449,0
+RUSHA.US,D,20210603,000000,30.1918,30.2663,29.5623,30.0836,176070.70823624,0
+RUSHA.US,D,20210604,000000,30.1284,30.3907,29.8661,30.0261,183676.41440597,0
+RUSHA.US,D,20210607,000000,30.1607,30.1854,29.5836,29.8596,229602.46597291,0
+RUSHA.US,D,20210608,000000,29.802,30.1284,29.5267,29.853,110029.52472061,0
+RUSHA.US,D,20210609,000000,29.8596,29.8978,29.3155,29.8725,315270.87986405,0
+RUSHA.US,D,20210610,000000,30.0642,30.0642,29.4495,29.5073,272409.65305287,0
+RUSHA.US,D,20210611,000000,29.6484,29.9237,29.6161,29.8343,191881.18959598,0
+RUSHA.US,D,20210614,000000,29.7824,29.9043,29.2133,29.3861,193002.1280205,0
+RUSHA.US,D,20210615,000000,29.5332,29.7125,29.2702,29.4367,212064.25720679,0
+RUSHA.US,D,20210616,000000,29.3797,29.4981,28.8161,29.3155,500857.21277021,0
+RUSHA.US,D,20210617,000000,29.3668,29.4048,27.769,28.3609,219535.63604464,0
+RUSHA.US,D,20210618,000000,27.5422,27.907,26.6142,26.8059,718249.78747428,0
+RUSHA.US,D,20210621,000000,27.1446,27.6121,26.8441,27.2223,523661.97934083,0
+RUSHA.US,D,20210622,000000,27.177,27.2308,26.6711,26.8887,403635.10434638,0
+RUSHA.US,D,20210623,000000,26.9976,27.3822,26.4663,27.0105,403914.56695634,0
+RUSHA.US,D,20210624,000000,27.094,27.7598,26.8376,27.5681,326077.28211372,0
+RUSHA.US,D,20210625,000000,27.6763,28.1561,26.2871,26.5751,2343891.5096426,0
+RUSHA.US,D,20210628,000000,26.8887,27.1964,26.3382,27.0487,503145.40938888,0
+RUSHA.US,D,20210629,000000,27.1446,27.5261,26.8693,27.0364,332921.80006954,0
+RUSHA.US,D,20210630,000000,26.9976,27.9088,26.9976,27.6827,301283.85343455,0
+RUSHA.US,D,20210701,000000,27.7663,28.1252,27.5131,27.7151,307059.92870474,0
+RUSHA.US,D,20210702,000000,27.7151,27.8428,27.0143,27.4905,174630.16340142,0
+RUSHA.US,D,20210706,000000,27.2541,27.3434,26.633,26.8505,535607.8479229,0
+RUSHA.US,D,20210707,000000,26.6653,27.5933,26.5558,27.1007,321192.09041233,0
+RUSHA.US,D,20210708,000000,26.473,27.5293,26.2165,27.0235,260542.52807913,0
+RUSHA.US,D,20210709,000000,27.4521,28.2203,27.0682,28.1886,384197.78502628,0
+RUSHA.US,D,20210712,000000,27.8938,28.5792,27.4905,28.4256,472308.7947681,0
+RUSHA.US,D,20210713,000000,28.2333,28.7455,27.5812,28.5727,381085.09650859,0
+RUSHA.US,D,20210714,000000,28.5986,29.0785,28.4355,28.5403,241446.43106184,0
+RUSHA.US,D,20210715,000000,28.2656,28.778,28.0667,28.3674,230371.37414842,0
+RUSHA.US,D,20210716,000000,28.5856,28.7327,28.3046,28.6374,734583.6822306,0
+RUSHA.US,D,20210719,000000,27.9328,28.6621,27.4387,28.0539,541844.03290454,0
+RUSHA.US,D,20210720,000000,27.9897,29.2637,27.9166,29.0656,349082.76768599,0
+RUSHA.US,D,20210721,000000,29.4173,30.436,29.3286,30.0384,449445.35648929,0
+RUSHA.US,D,20210722,000000,30.0384,30.1673,29.3155,29.7125,260772.58293487,0
+RUSHA.US,D,20210723,000000,29.9619,30.2502,29.495,29.9684,216384.34771893,0
+RUSHA.US,D,20210726,000000,30.7106,30.7106,29.4495,29.6996,201480.18985119,0
+RUSHA.US,D,20210727,000000,29.6931,29.9237,29.3537,29.6672,250015.58843942,0
+RUSHA.US,D,20210728,000000,29.6931,30.2689,28.8991,29.5714,213444.58634112,0
+RUSHA.US,D,20210729,000000,29.9173,31.2165,29.4528,30.0902,279717.36870479,0
+RUSHA.US,D,20210730,000000,29.853,30.1737,29.629,30.0836,246376.39854051,0
+RUSHA.US,D,20210802,000000,30.1349,30.4587,29.5773,29.6737,201381.37434271,0
+RUSHA.US,D,20210803,000000,29.6737,29.9879,29.3155,29.6161,265146.71317822,0
+RUSHA.US,D,20210804,000000,29.3926,29.3926,28.5921,28.778,315669.22988266,0
+RUSHA.US,D,20210805,000000,28.835,29.0111,28.4582,28.7002,280598.98831966,0
+RUSHA.US,D,20210806,000000,29.0015,29.2036,28.6342,29.0331,123449.90596854,0
+RUSHA.US,D,20210809,000000,28.9114,29.188,28.4555,28.7313,89861.897033022,0
+RUSHA.US,D,20210810,000000,28.6543,29.1369,28.5578,29.0331,94026.044320834,0
+RUSHA.US,D,20210811,000000,29.0656,29.5993,29.0397,29.5928,115631.12885861,0
+RUSHA.US,D,20210812,000000,29.7411,29.7476,29.3487,29.3745,157159.89029737,0
+RUSHA.US,D,20210813,000000,29.4904,29.4904,28.905,29.085,131245.52319367,0
+RUSHA.US,D,20210816,000000,29.0144,29.2262,28.5513,29.0591,108419.14073055,0
+RUSHA.US,D,20210817,000000,28.8027,28.8085,28.1587,28.4424,238742.90050901,0
+RUSHA.US,D,20210818,000000,28.3013,28.9437,27.9536,28.037,115825.67189097,0
+RUSHA.US,D,20210819,000000,27.7223,28.5837,27.3039,27.9536,229069.78862241,0
+RUSHA.US,D,20210820,000000,27.8635,28.4165,27.7831,28.2172,343722.02634996,0
+RUSHA.US,D,20210823,000000,28.4231,28.8984,28.1976,28.6484,156563.90926173,0
+RUSHA.US,D,20210824,000000,28.7379,29.1918,28.4814,28.5255,116657.8837516,0
+RUSHA.US,D,20210825,000000,28.4814,29.561,28.063,28.5643,127081.37590586,0
+RUSHA.US,D,20210826,000000,28.6355,28.7832,28.1083,28.1719,131430.80227211,0
+RUSHA.US,D,20210827,000000,28.269,29.2586,28.1278,29.0331,180644.01348893,0
+RUSHA.US,D,20210830,000000,29.1303,29.1303,28.4904,28.545,135071.53616334,0
+RUSHA.US,D,20210831,000000,28.699,28.8953,28.1912,28.3518,229712.08942764,0
+RUSHA.US,D,20210901,000000,28.4296,28.5902,27.883,28.3013,114045.44874568,0
+RUSHA.US,D,20210902,000000,28.3648,28.603,28.2107,28.2883,72581.53498437,0
+RUSHA.US,D,20210903,000000,28.3518,28.5416,27.9599,27.9917,120689.24769987,0
+RUSHA.US,D,20210907,000000,27.8764,27.9599,27.4069,27.4839,114344.98325581,0
+RUSHA.US,D,20210908,000000,27.3233,27.6641,26.8609,27.0409,175700.15007936,0
+RUSHA.US,D,20210909,000000,27.0597,27.2591,26.8349,26.9633,145512.01223312,0
+RUSHA.US,D,20210910,000000,27.1181,27.401,26.6484,26.6484,158032.24595834,0
+RUSHA.US,D,20210913,000000,26.9445,27.1116,26.5008,26.9445,171522.10686069,0
+RUSHA.US,D,20210914,000000,27.1822,27.1822,26.4172,26.6867,202452.90501299,0
+RUSHA.US,D,20210915,000000,26.6743,27.3557,26.629,27.2081,167567.94252843,0
+RUSHA.US,D,20210916,000000,27.1822,27.5164,26.8828,27.3881,172173.67161983,0
+RUSHA.US,D,20210917,000000,27.131,27.8895,26.8861,27.7288,954377.16499274,0
+RUSHA.US,D,20210920,000000,27.1628,27.6258,26.7838,27.4199,403156.46672709,0
+RUSHA.US,D,20210921,000000,27.6,27.7319,27.2397,27.4774,332829.16053034,0
+RUSHA.US,D,20210922,000000,27.6,28.475,27.6,28.1148,393267.19591565,0
+RUSHA.US,D,20210923,000000,28.2625,28.9114,28.2625,28.6543,202976.31840957,0
+RUSHA.US,D,20210924,000000,28.5189,29.0209,27.9347,28.879,168886.51196995,0
+RUSHA.US,D,20210927,000000,28.9503,30.0047,28.9503,29.7023,203036.53411006,0
+RUSHA.US,D,20210928,000000,29.7793,29.8953,29.2138,29.2586,183375.33590354,0
+RUSHA.US,D,20210929,000000,28.5481,29.7728,28.5481,29.7217,153001.91897884,0
+RUSHA.US,D,20210930,000000,29.7793,29.8312,28.8027,29.0331,242908.59178914,0
+RUSHA.US,D,20211001,000000,29.2844,29.7728,28.9309,29.5416,153273.6616272,0
+RUSHA.US,D,20211004,000000,29.5741,30.0106,29.4969,29.9723,178964.14984446,0
+RUSHA.US,D,20211005,000000,30.0753,30.3292,29.5351,29.9981,164069.25593065,0
+RUSHA.US,D,20211006,000000,29.7541,30.1841,29.3809,30.1264,151918.03636999,0
+RUSHA.US,D,20211007,000000,30.3705,30.4353,30.0299,30.1653,285471.8280825,0
+RUSHA.US,D,20211008,000000,30.2683,30.4096,29.8434,30.0882,215590.73566631,0
+RUSHA.US,D,20211011,000000,30.197,30.6919,29.9017,30.1905,149384.3449724,0
+RUSHA.US,D,20211012,000000,30.2553,30.9885,30.2358,30.8913,263528.60922656,0
+RUSHA.US,D,20211013,000000,30.8913,30.9497,30.3064,30.7437,210838.32730446,0
+RUSHA.US,D,20211014,000000,31.0844,31.8241,30.5474,31.8046,412706.05922807,0
+RUSHA.US,D,20211015,000000,32.1452,32.8784,30.5378,30.7113,729209.04496369,0
+RUSHA.US,D,20211018,000000,30.7501,30.9625,30.1524,30.3836,580417.59304228,0
+RUSHA.US,D,20211019,000000,30.5441,30.6413,29.9276,30.429,413722.00617482,0
+RUSHA.US,D,20211020,000000,30.4483,31.541,30.3738,30.8467,271424.58595253,0
+RUSHA.US,D,20211021,000000,29.1815,33.9465,29.1815,32.4672,596220.3544404,0
+RUSHA.US,D,20211022,000000,32.6854,33.9839,32.0876,33.8817,582261.1198727,0
+RUSHA.US,D,20211025,000000,33.8558,34.6718,33.8073,34.5176,411046.26748376,0
+RUSHA.US,D,20211026,000000,34.4981,34.8907,33.8622,34.5242,501280.26666597,0
+RUSHA.US,D,20211027,000000,34.396,34.396,33.1614,33.3738,339383.40792996,0
+RUSHA.US,D,20211028,000000,33.5979,33.9515,33.1939,33.361,297921.03816096,0
+RUSHA.US,D,20211029,000000,33.3027,33.8103,33.2315,33.4826,321642.93616986,0
+RUSHA.US,D,20211101,000000,33.7456,34.5048,33.5444,34.0164,249364.02368025,0
+RUSHA.US,D,20211102,000000,34.0617,34.4633,33.7456,34.1576,209786.86853435,0
+RUSHA.US,D,20211103,000000,34.1511,34.7553,33.6239,34.6459,346400.85302566,0
+RUSHA.US,D,20211104,000000,34.6784,34.9224,34.1639,34.37,274897.02468085,0
+RUSHA.US,D,20211105,000000,34.7502,35.4924,34.6796,35.2793,338353.56505233,0
+RUSHA.US,D,20211108,000000,35.6861,35.9438,34.7218,34.8019,313555.50439619,0
+RUSHA.US,D,20211109,000000,34.8861,35.1569,34.37,34.5248,416996.81388613,0
+RUSHA.US,D,20211110,000000,34.5572,34.725,33.8798,33.9956,509449.5300326,0
+RUSHA.US,D,20211111,000000,34.131,34.6084,33.7728,34.234,594288.82004774,0
+RUSHA.US,D,20211112,000000,34.2281,34.6212,34.0857,34.4406,216463.09132728,0
+RUSHA.US,D,20211115,000000,34.3441,34.6666,34.2119,34.4212,183139.10507852,0
+RUSHA.US,D,20211116,000000,34.3247,35.3118,34.2567,35.1505,345341.67429395,0
+RUSHA.US,D,20211117,000000,34.8992,35.7055,34.357,35.6277,404317.54895195,0
+RUSHA.US,D,20211118,000000,35.6277,36.4633,35.6277,35.7508,355607.67923154,0
+RUSHA.US,D,20211119,000000,35.6213,36.2761,35.1958,36.0475,296208.75067777,0
+RUSHA.US,D,20211122,000000,36.2023,37.2024,36.131,36.9055,354147.06249654,0
+RUSHA.US,D,20211123,000000,36.6666,36.8991,36.1116,36.6731,338540.38812308,0
+RUSHA.US,D,20211124,000000,36.3701,36.8409,35.8992,35.8992,150554.69115118,0
+RUSHA.US,D,20211126,000000,35.0346,35.0346,33.9698,34.6407,235177.82224146,0
+RUSHA.US,D,20211129,000000,35.1115,35.1375,34.0086,34.0345,269994.84906393,0
+RUSHA.US,D,20211130,000000,34.0345,34.5876,32.7956,32.8791,276124.49857548,0
+RUSHA.US,D,20211201,000000,34.486,34.8992,33.7567,33.7567,381600.78994356,0
+RUSHA.US,D,20211202,000000,33.7502,34.8473,33.7502,34.2087,297496.44027288,0
+RUSHA.US,D,20211203,000000,34.4276,34.5824,33.9827,34.4147,343224.86082282,0
+RUSHA.US,D,20211206,000000,34.699,35.4761,34.6472,35.1569,286666.87813839,0
+RUSHA.US,D,20211207,000000,35.3571,35.6407,35.1861,35.247,245976.50452955,0
+RUSHA.US,D,20211208,000000,35.5183,35.5443,34.8667,35.486,215149.15386269,0
+RUSHA.US,D,20211209,000000,35.1829,35.7762,34.7379,35.6926,253804.54559343,0
+RUSHA.US,D,20211210,000000,35.7379,36.1116,34.815,35.486,262021.67272199,0
+RUSHA.US,D,20211213,000000,35.4599,35.4599,34.4795,34.5889,197468.89780311,0
+RUSHA.US,D,20211214,000000,34.4601,35.1692,34.357,34.5636,249490.63105052,0
+RUSHA.US,D,20211215,000000,34.6278,34.9056,33.9892,34.7379,312114.95956137,0
+RUSHA.US,D,20211216,000000,35.028,35.2793,34.4212,34.5118,250912.64797751,0
+RUSHA.US,D,20211217,000000,34.6084,34.699,33.7308,33.9049,553116.72083496,0
+RUSHA.US,D,20211220,000000,33.5118,33.5184,32.2412,33.3052,214517.66100372,0
+RUSHA.US,D,20211221,000000,33.6408,34.1504,33.4859,34.0986,279354.53050952,0
+RUSHA.US,D,20211222,000000,34.0922,34.447,33.4017,34.357,227757.39515017,0
+RUSHA.US,D,20211223,000000,34.5441,34.9633,34.3311,34.6344,142911.92916576,0
+RUSHA.US,D,20211227,000000,34.7696,35.3894,34.4795,35.2986,167330.1677111,0
+RUSHA.US,D,20211228,000000,35.3894,35.9566,35.0766,35.6989,159628.7340175,0
+RUSHA.US,D,20211229,000000,35.7508,36.3569,35.7508,36.1893,188401.03090605,0
+RUSHA.US,D,20211230,000000,36.1634,36.2217,35.6989,35.8344,116787.57910651,0
+RUSHA.US,D,20211231,000000,35.5954,36.041,35.5767,35.8992,208327.79579167,0
+RUSHA.US,D,20220103,000000,35.9309,36.6538,35.8085,36.5183,349550.59735905,0
+RUSHA.US,D,20220104,000000,36.5572,38.2134,36.5572,38.1057,353077.07581857,0
+RUSHA.US,D,20220105,000000,38.1246,38.7249,37.3246,37.4218,607723.09722654,0
+RUSHA.US,D,20220106,000000,37.5896,38.8992,37.4536,38.8732,429646.74296626,0
+RUSHA.US,D,20220107,000000,38.712,39.2832,37.1918,37.4218,337842.50359431,0
+RUSHA.US,D,20220110,000000,37.241,37.4348,36.2663,36.596,297729.58311326,0
+RUSHA.US,D,20220111,000000,36.7891,37.0507,35.7314,36.2475,294434.70350176,0
+RUSHA.US,D,20220112,000000,36.4341,36.7023,36.0364,36.2923,329131.29892326,0
+RUSHA.US,D,20220113,000000,36.3765,36.8474,36.1763,36.7249,320538.98166085,0
+RUSHA.US,D,20220114,000000,36.3829,36.686,35.7568,36.57,258073.684359,0
+RUSHA.US,D,20220118,000000,36.2475,36.3084,35.3571,35.6989,325265.14215325,0
+RUSHA.US,D,20220119,000000,35.5475,35.6926,35.0798,35.1764,264124.59026221,0
+RUSHA.US,D,20220120,000000,35.1569,35.6536,34.2404,34.2598,320015.56826427,0
+RUSHA.US,D,20220121,000000,34.0278,35.2664,34.0278,34.7502,448926.57506967,0
+RUSHA.US,D,20220124,000000,34.2534,36.0475,34.2534,35.7891,590259.00009177,0
+RUSHA.US,D,20220125,000000,35.344,35.7481,34.4341,35.2282,242102.62779796,0
+RUSHA.US,D,20220126,000000,35.6601,36.2347,34.3311,34.7502,326364.4646853,0
+RUSHA.US,D,20220127,000000,35.0603,35.2924,33.4536,33.7241,326356.74472368,0
+RUSHA.US,D,20220128,000000,33.8149,34.5183,32.6407,33.6667,437510.29585346,0
+RUSHA.US,D,20220131,000000,33.4664,34.2728,33.2923,34.0792,447864.30835331,0
+RUSHA.US,D,20220201,000000,34.0539,34.8473,33.6278,34.3375,394906.9157598,0
+RUSHA.US,D,20220202,000000,34.4276,34.6212,33.6537,33.7567,305906.56644148,0
+RUSHA.US,D,20220203,000000,33.6924,33.8518,32.9568,33.0598,448021.79556999,0
+RUSHA.US,D,20220204,000000,33.0661,33.7599,31.7696,32.0021,300326.57819598,0
+RUSHA.US,D,20220207,000000,32.1439,32.1439,31.4341,31.6601,508263.74393063,0
+RUSHA.US,D,20220208,000000,31.7761,32.46,31.5564,32.0215,521500.39009244,0
+RUSHA.US,D,20220209,000000,32.2598,32.686,32.1212,32.2339,435614.27328417,0
+RUSHA.US,D,20220210,000000,31.8727,32.4211,31.4795,31.615,439045.02421985,0
+RUSHA.US,D,20220211,000000,31.7501,32.037,31.1699,31.615,298225.20464807,0
+RUSHA.US,D,20220214,000000,31.5889,33.447,31.0792,31.9308,235168.55828753,0
+RUSHA.US,D,20220215,000000,32.1958,32.947,32.0856,32.7113,251585.82862917,0
+RUSHA.US,D,20220216,000000,32.776,33.2761,31.8279,33.2275,283629.84524439,0
+RUSHA.US,D,20220217,000000,33.3312,33.6861,31.4924,32.2858,609864.61457479,0
+RUSHA.US,D,20220218,000000,32.4018,32.8603,31.8603,32.2598,414185.20387089,0
+RUSHA.US,D,20220222,000000,32.3441,32.6795,31.7113,31.8343,339996.37288112,0
+RUSHA.US,D,20220223,000000,32.0727,32.0727,31.3571,31.6278,408992.75769777,0
+RUSHA.US,D,20220224,000000,31.0468,32.2276,30.5441,32.1181,408148.19389857,0
+RUSHA.US,D,20220225,000000,32.1698,33.0443,32.0208,32.8434,278536.21457977,0
+RUSHA.US,D,20220228,000000,32.4872,33.8085,32.225,33.6401,503103.72159622,0
+RUSHA.US,D,20220301,000000,33.4327,33.436,32.105,32.416,427914.3835829,0
+RUSHA.US,D,20220302,000000,32.1311,33.5883,32.1311,33.3097,445455.68033366,0
+RUSHA.US,D,20220303,000000,33.0184,33.8554,33.0184,33.8149,260576.49591018,0
+RUSHA.US,D,20220304,000000,33.4586,33.6011,32.5456,33.5494,290015.7974811,0
+RUSHA.US,D,20220307,000000,33.6207,33.8474,32.947,33.1736,316936.84757762,0
+RUSHA.US,D,20220308,000000,34.5435,34.5435,32.6847,33.1736,354296.8297516,0
+RUSHA.US,D,20220309,000000,33.6725,33.7567,33.0443,33.0767,204501.78282201,0
+RUSHA.US,D,20220310,000000,32.6361,33.2775,32.3511,33.1607,153005.00696348,0
+RUSHA.US,D,20220311,000000,33.355,33.5883,33.1154,33.517,196426.7029869,0
+RUSHA.US,D,20220314,000000,33.7436,34.3267,33.4879,34.223,298753.2500216,0
+RUSHA.US,D,20220315,000000,34.113,34.5467,33.4004,34.3524,321162.75455825,0
+RUSHA.US,D,20220316,000000,34.3461,35.1427,34.074,34.7735,542183.71121501,0
+RUSHA.US,D,20220317,000000,34.4886,35.0357,34.3558,34.7476,320985.19544141,0
+RUSHA.US,D,20220318,000000,34.7993,34.7993,33.9055,34.3072,1090276.2810398,0
+RUSHA.US,D,20220321,000000,34.4433,34.793,34.0352,34.372,184201.37179486,0
+RUSHA.US,D,20220322,000000,34.4236,34.78,33.9704,34.2618,174149.98178981,0
+RUSHA.US,D,20220323,000000,34.0352,34.1192,33.6272,34.0157,218241.77048023,0
+RUSHA.US,D,20220324,000000,34.061,34.6181,33.6272,33.9833,226236.56271468,0
+RUSHA.US,D,20220325,000000,34.0157,34.1323,33.2449,33.9315,282754.4015988,0
+RUSHA.US,D,20220328,000000,33.7826,33.925,33.0546,33.3162,238119.12761163,0
+RUSHA.US,D,20220329,000000,33.5558,34.5404,33.5558,34.3201,306360.50018364,0
+RUSHA.US,D,20220330,000000,34.2682,34.4433,33.7373,34.0028,239167.49839707,0
+RUSHA.US,D,20220331,000000,33.8602,33.9445,32.8887,32.9731,331073.64126216,0
+RUSHA.US,D,20220401,000000,33.258,33.6401,32.5261,32.6944,276739.00751895,0
+RUSHA.US,D,20220404,000000,32.8434,32.8434,31.8979,32.0208,382056.26767805,0
+RUSHA.US,D,20220405,000000,31.9755,32.5047,31.6536,31.9821,312127.31149994,0
+RUSHA.US,D,20220406,000000,31.8525,32.2023,31.0429,31.697,918769.61410227,0
+RUSHA.US,D,20220407,000000,31.6712,31.791,30.5668,30.881,468703.57270024,0
+RUSHA.US,D,20220408,000000,31.1206,31.2436,30.583,30.5895,369898.8721481,0
+RUSHA.US,D,20220411,000000,30.4211,31.4121,30.2657,30.3952,700583.42734557,0
+RUSHA.US,D,20220412,000000,30.6996,31.5351,30.6801,30.6867,471336.07960631,0
+RUSHA.US,D,20220413,000000,30.6867,31.3214,30.6867,31.1141,436372.37351343,0
+RUSHA.US,D,20220414,000000,31.2113,31.7036,31.0818,31.2436,513907.03586127,0
+RUSHA.US,D,20220418,000000,31.1076,31.4573,30.9782,31.0818,495627.7107814,0
+RUSHA.US,D,20220419,000000,30.9976,32.62,30.9976,32.4355,900507.27293793,0
+RUSHA.US,D,20220420,000000,32.6685,33.2644,32.3188,32.3771,434405.32729737,0
+RUSHA.US,D,20220421,000000,32.6944,32.9535,31.8843,32.2346,340340.68316855,0
+RUSHA.US,D,20220422,000000,32.0275,32.3415,31.7164,31.7877,381100.53643179,0
+RUSHA.US,D,20220425,000000,31.5416,31.9918,31.0298,31.8525,512827.78522938,0
+RUSHA.US,D,20220426,000000,31.6063,32.0986,31.0137,31.0753,410791.5087509,0
+RUSHA.US,D,20220427,000000,33.4135,33.6465,32.0208,32.8952,626579.87543421,0
+RUSHA.US,D,20220428,000000,32.6168,34.6374,32.6168,34.4496,472217.69922121,0
+RUSHA.US,D,20220429,000000,34.0805,34.4236,32.8354,32.9535,488684.37731707,0
+RUSHA.US,D,20220502,000000,32.9276,33.9218,32.6815,33.4004,403638.19233102,0
+RUSHA.US,D,20220503,000000,33.3939,34.4886,33.2515,34.2813,304719.23634719,0
+RUSHA.US,D,20220504,000000,34.1971,35.2138,33.7826,35.1038,249427.3273654,0
+RUSHA.US,D,20220505,000000,34.7152,34.7152,33.4586,34.0481,225986.4359588,0
+RUSHA.US,D,20220506,000000,33.8279,34.1323,32.8176,33.1932,445974.46175329,0
+RUSHA.US,D,20220509,000000,32.7981,34.0223,32.7981,33.5883,355567.5354312,0
+RUSHA.US,D,20220510,000000,33.8214,33.8343,32.2929,32.6427,297474.82438042,0
+RUSHA.US,D,20220511,000000,32.7922,33.6958,32.4151,32.5452,381220.47765811,0
+RUSHA.US,D,20220512,000000,32.5322,32.8572,32.0705,32.7597,350429.3562824,0
+RUSHA.US,D,20220513,000000,32.7271,33.4465,32.7271,33.1239,238551.97481859,0
+RUSHA.US,D,20220516,000000,33.0392,33.3513,32.5385,33.2018,209106.75369284,0
+RUSHA.US,D,20220517,000000,33.5594,34.4532,33.1401,34.1835,245509.12548212,0
+RUSHA.US,D,20220518,000000,33.7867,33.7867,31.7877,32.2396,291417.39846543,0
+RUSHA.US,D,20220519,000000,31.7325,32.4997,31.2385,31.9926,308185.00832241,0
+RUSHA.US,D,20220520,000000,32.2201,32.5479,30.6533,31.375,205827.37159806,0
+RUSHA.US,D,20220523,000000,31.687,32.0477,31.3879,31.947,240170.13146198,0
+RUSHA.US,D,20220524,000000,31.7,32.6232,31.5114,32.493,293666.20551166,0
+RUSHA.US,D,20220525,000000,32.3176,33.1172,32.1383,32.8638,219003.35050228,0
+RUSHA.US,D,20220526,000000,32.9937,33.5594,32.7207,33.0522,173427.32260925,0
+RUSHA.US,D,20220527,000000,33.1107,33.7577,33.1107,33.6373,221207.55056879,0
+RUSHA.US,D,20220531,000000,33.1952,33.4683,32.3761,33.1433,464515.55232782,0
+RUSHA.US,D,20220601,000000,33.4098,33.7543,32.9027,33.384,254067.51290018,0
+RUSHA.US,D,20220602,000000,33.5527,34.3199,33.2959,34.2289,258931.21186062,0
+RUSHA.US,D,20220603,000000,34.2289,34.2289,33.2928,33.9038,177326.58790486,0
+RUSHA.US,D,20220606,000000,32.8377,34.4436,32.8377,34.4305,189435.07563938,0
+RUSHA.US,D,20220607,000000,34.1249,34.4044,33.9462,34.3134,186246.44567575,0
+RUSHA.US,D,20220608,000000,34.281,34.788,33.9526,34.5475,268478.64369093,0
+RUSHA.US,D,20220609,000000,34.2549,34.7654,34.1998,34.502,189998.0464868,0
+RUSHA.US,D,20220610,000000,34.008,34.1054,33.1107,33.2733,156201.33758144,0
+RUSHA.US,D,20220613,000000,32.5385,32.6427,32.012,32.103,247002.69021665,0
+RUSHA.US,D,20220614,000000,32.7337,32.7727,31.9729,32.5322,286604.45917157,0
+RUSHA.US,D,20220615,000000,32.7987,33.2408,32.4086,32.8832,314639.17683538,0
+RUSHA.US,D,20220616,000000,32.2266,32.5516,30.8093,31.0629,454543.58510438,0
+RUSHA.US,D,20220617,000000,31.4139,31.4139,30.5493,31.0563,551965.22879771,0
+RUSHA.US,D,20220621,000000,31.505,32.1096,31.1213,31.895,212636.85777703,0
+RUSHA.US,D,20220622,000000,31.4464,32.3176,31.2115,31.9535,315829.7217422,0
+RUSHA.US,D,20220623,000000,31.9015,32.1941,30.8742,31.1213,212026.20360647,0
+RUSHA.US,D,20220624,000000,31.2968,32.103,31.0758,31.7129,992497.60775707,0
+RUSHA.US,D,20220627,000000,32.2234,33.0588,31.7129,32.3241,226648.06392206,0
+RUSHA.US,D,20220628,000000,32.4606,33.1887,31.3993,31.5114,213905.84944127,0
+RUSHA.US,D,20220629,000000,31.505,31.5569,30.8873,31.4073,156335.15852056,0
+RUSHA.US,D,20220630,000000,30.9393,31.57,30.6078,31.3358,223751.68658415,0
+RUSHA.US,D,20220701,000000,31.1669,31.8235,30.9004,31.7325,171156.98115903,0
+RUSHA.US,D,20220705,000000,31.1474,31.856,30.6923,31.7195,216449.98545664,0
+RUSHA.US,D,20220706,000000,31.6285,32.1973,30.9198,31.3489,154243.24498919,0
+RUSHA.US,D,20220707,000000,31.661,32.4347,31.1539,32.3436,175197.75825234,0
+RUSHA.US,D,20220708,000000,32.259,32.3371,31.791,31.947,165999.49140116,0
+RUSHA.US,D,20220711,000000,31.635,32.3045,31.5212,31.7585,115685.89462825,0
+RUSHA.US,D,20220712,000000,31.6806,32.6101,31.5407,31.947,153381.86882923,0
+RUSHA.US,D,20220713,000000,31.5569,31.843,30.3152,31.6285,147633.72113309,0
+RUSHA.US,D,20220714,000000,30.9784,31.3295,30.5623,31.2839,193108.22969298,0
+RUSHA.US,D,20220715,000000,31.96,32.2266,31.4269,31.7975,311255.19906403,0
+RUSHA.US,D,20220718,000000,31.9145,32.1616,31.4725,31.5635,210334.21472081,0
+RUSHA.US,D,20220719,000000,31.7715,32.6621,31.6218,32.4411,334381.61078769,0
+RUSHA.US,D,20220720,000000,32.4022,33.0002,32.103,32.8377,277540.01325952,0
+RUSHA.US,D,20220721,000000,32.5645,32.8832,32.3045,32.8638,199277.83643881,0
+RUSHA.US,D,20220722,000000,32.9482,33.3318,32.2396,32.6232,328088.95030472,0
+RUSHA.US,D,20220725,000000,32.6232,33.0913,32.4347,32.6361,306011.57169019,0
+RUSHA.US,D,20220726,000000,32.8312,33.0458,32.3306,32.9677,217791.27119146,0
+RUSHA.US,D,20220727,000000,32.6686,33.6829,30.2567,31.0044,549928.68944806,0
+RUSHA.US,D,20220728,000000,31.3618,31.7781,31.0499,31.3554,626043.57855569,0
+RUSHA.US,D,20220729,000000,31.3554,31.6024,30.9784,31.3295,593823.49565742,0
+RUSHA.US,D,20220801,000000,31.3684,31.999,30.962,31.895,502059.24752908,0
+RUSHA.US,D,20220802,000000,31.8105,31.83,31.2189,31.4464,298123.82713954,0
+RUSHA.US,D,20220803,000000,31.4854,32.1356,31.3163,31.856,384159.92380404,0
+RUSHA.US,D,20220804,000000,31.9015,32.0576,31.3295,31.3489,334899.97465539,0
+RUSHA.US,D,20220805,000000,30.9653,31.6544,30.9198,31.6218,432380.06887385,0
+RUSHA.US,D,20220808,000000,31.9015,32.3111,31.3295,31.661,397458.95644538,0
+RUSHA.US,D,20220809,000000,31.791,32.0445,31.0824,31.2448,242015.93751907,0
+RUSHA.US,D,20220810,000000,31.7195,32.0185,31.661,32.0055,340014.39560524,0
+RUSHA.US,D,20220811,000000,32.2406,32.9424,32.0838,32.1819,319670.05379257,0
+RUSHA.US,D,20220812,000000,32.3907,33.2363,32.1883,33.0828,253170.59570109,0
+RUSHA.US,D,20220815,000000,32.7041,33.4288,32.6455,33.3244,228873.12913967,0
+RUSHA.US,D,20220816,000000,33.22,34.5976,33.0632,34.4605,262124.38979577,0
+RUSHA.US,D,20220817,000000,34.0884,34.2841,33.7422,33.8729,151738.16879134,0
+RUSHA.US,D,20220818,000000,33.8468,34.1927,33.7358,34.0818,218931.44637049,0
+RUSHA.US,D,20220819,000000,33.9708,34.0035,33.6443,33.7031,192593.87482548,0
+RUSHA.US,D,20220822,000000,33.3833,33.5594,32.652,33.0045,151888.26660545,0
+RUSHA.US,D,20220823,000000,32.8738,33.2135,32.6226,32.7695,175597.59479322,0
+RUSHA.US,D,20220824,000000,32.5475,32.9587,32.3386,32.6389,198496.70110686,0
+RUSHA.US,D,20220825,000000,32.5736,33.3996,32.5736,33.3962,326291.20532717,0
+RUSHA.US,D,20220826,000000,33.4028,33.4028,32.2276,32.3189,208057.01289936,0
+RUSHA.US,D,20220829,000000,32.1492,32.4266,31.7575,32.2734,244671.68987977,0
+RUSHA.US,D,20220830,000000,32.3058,32.6062,31.1895,31.2089,250259.00442944,0
+RUSHA.US,D,20220831,000000,31.1764,31.3623,30.4777,30.7257,381539.45380192,0
+RUSHA.US,D,20220901,000000,30.4646,30.7389,30.1187,30.5495,457842.74973126,0
+RUSHA.US,D,20220902,000000,30.7912,31.3461,30.3407,30.4843,262729.37588324,0
+RUSHA.US,D,20220906,000000,30.3668,30.7715,30.0468,30.4059,238837.78606406,0
+RUSHA.US,D,20220907,000000,30.2296,31.0725,30.2296,30.9935,264991.5643673,0
+RUSHA.US,D,20220908,000000,30.7128,31.0686,30.1349,30.9544,255700.81599606,0
+RUSHA.US,D,20220909,000000,31.2285,31.7509,30.8891,31.6856,195814.85138743,0
+RUSHA.US,D,20220912,000000,31.8619,31.9468,31.5257,31.8814,260745.94048252,0
+RUSHA.US,D,20220913,000000,31.1895,31.5093,30.3013,30.4908,266092.79220754,0
+RUSHA.US,D,20220914,000000,30.6737,30.7912,29.8248,30.4581,244399.06323782,0
+RUSHA.US,D,20220915,000000,30.2036,30.6638,29.877,30.0338,392308.20615904,0
+RUSHA.US,D,20220916,000000,29.8574,30.1447,28.6038,29.087,999369.62565909,0
+RUSHA.US,D,20220919,000000,28.852,30.4646,28.7997,30.1513,471382.18520799,0
+RUSHA.US,D,20220920,000000,29.8184,30.197,29.2632,29.9097,352541.47508235,0
+RUSHA.US,D,20220921,000000,30.0795,30.4646,29.4918,29.5245,329740.39183098,0
+RUSHA.US,D,20220922,000000,29.3416,29.4657,28.8063,29.1457,340960.96924077,0
+RUSHA.US,D,20220923,000000,28.8325,28.963,28.3166,28.7149,358960.45405102,0
+RUSHA.US,D,20220926,000000,28.4601,28.9695,28.1469,28.2709,444733.69676233,0
+RUSHA.US,D,20220927,000000,28.4799,28.5483,27.8922,28.4211,396438.95926771,0
+RUSHA.US,D,20220928,000000,28.4799,29.3973,28.3689,29.1654,401110.37082926,0
+RUSHA.US,D,20220929,000000,28.767,28.7868,28.0489,28.7017,433736.73446335,0
+RUSHA.US,D,20220930,000000,28.7411,29.2438,28.5516,28.6365,364409.92366936,0
+RUSHA.US,D,20221003,000000,28.95,29.9032,28.8259,29.6485,312096.24062149,0
+RUSHA.US,D,20221004,000000,30.0273,30.3765,29.7498,30.0663,377387.25814837,0
+RUSHA.US,D,20221005,000000,29.8118,30.2231,29.5245,30.197,400110.22927199,0
+RUSHA.US,D,20221006,000000,30.0501,30.4125,29.8509,30.0077,295871.89220462,0
+RUSHA.US,D,20221007,000000,29.8444,29.9032,29.4201,29.6876,268914.01846864,0
+RUSHA.US,D,20221010,000000,29.9619,30.1447,29.0347,29.975,224618.31559279,0
+RUSHA.US,D,20221011,000000,29.9097,30.5365,29.877,30.3668,332183.31033612,0
+RUSHA.US,D,20221012,000000,30.3732,30.6539,30.0402,30.1252,288414.48141998,0
+RUSHA.US,D,20221013,000000,29.7333,31.0393,29.5701,30.9282,780589.80871305,0
+RUSHA.US,D,20221014,000000,31.1177,31.2481,30.0892,30.3994,327508.83555388,0
+RUSHA.US,D,20221017,000000,30.863,31.4636,30.5757,30.8826,308945.71813554,0
+RUSHA.US,D,20221018,000000,31.5028,31.9533,31.4244,31.9011,341757.40662175,0
+RUSHA.US,D,20221019,000000,31.7835,32.1819,30.8466,31.4049,353389.98721517,0
+RUSHA.US,D,20221020,000000,31.3918,31.5338,30.3994,30.4712,235347.24608086,0
+RUSHA.US,D,20221021,000000,30.6801,31.6139,30.4843,31.4571,273787.60259614,0
+RUSHA.US,D,20221024,000000,31.6139,32.2406,31.5354,31.9728,252982.20762828,0
+RUSHA.US,D,20221025,000000,31.9665,32.4397,31.4897,32.3124,354200.20908929,0
+RUSHA.US,D,20221026,000000,32.2144,32.7107,31.0393,31.5485,418851.01349068,0
+RUSHA.US,D,20221027,000000,31.9271,32.9523,31.7771,32.221,374036.09470683,0
+RUSHA.US,D,20221028,000000,32.3842,32.9914,32.221,32.7433,309705.39686817,0
+RUSHA.US,D,20221031,000000,32.8543,32.9,32.5213,32.5736,289682.65478816,0
+RUSHA.US,D,20221101,000000,32.8543,32.9523,32.4561,32.7107,222215.2189567,0
+RUSHA.US,D,20221102,000000,32.5279,33.1807,31.875,31.9075,261723.10788457,0
+RUSHA.US,D,20221103,000000,31.4636,31.9271,31.0197,31.6725,356396.53832838,0
+RUSHA.US,D,20221104,000000,32.0055,32.3869,31.4636,32.0317,216222.0276648,0
+RUSHA.US,D,20221107,000000,32.1165,32.265,31.7737,32.0643,158484.91237448,0
+RUSHA.US,D,20221108,000000,32.2276,32.4691,31.5648,31.9468,251821.24698445,0
+RUSHA.US,D,20221109,000000,31.6188,32.0255,31.3533,31.4615,184842.09905452,0
+RUSHA.US,D,20221110,000000,32.5369,33.4418,32.4451,33.35,283324.40779297,0
+RUSHA.US,D,20221111,000000,33.35,34.0122,33.35,33.5532,224706.56396344,0
+RUSHA.US,D,20221114,000000,33.304,33.6058,32.7402,32.7664,253334.5568965,0
+RUSHA.US,D,20221115,000000,33.1205,33.6254,32.8124,32.9565,242630.32280332,0
+RUSHA.US,D,20221116,000000,32.7533,32.9762,31.9207,32.5567,334837.10464429,0
+RUSHA.US,D,20221117,000000,32.2288,32.9697,31.691,32.9565,210374.26705395,0
+RUSHA.US,D,20221118,000000,33.0616,33.5795,33.0616,33.4418,320823.54044964,0
+RUSHA.US,D,20221121,000000,33.2713,33.573,33.1041,33.4943,259349.30248184,0
+RUSHA.US,D,20221122,000000,33.6189,34.3795,32.9533,33.973,302103.71234111,0
+RUSHA.US,D,20221123,000000,33.7697,34.1171,33.6024,34.0975,188733.9932568,0
+RUSHA.US,D,20221125,000000,33.9401,34.2418,33.9401,34.0189,78487.549770554,0
+RUSHA.US,D,20221128,000000,33.9008,34.0122,33.268,33.4484,243940.32951169,0
+RUSHA.US,D,20221129,000000,33.4484,33.6581,33.1073,33.1402,311825.82266224,0
+RUSHA.US,D,20221130,000000,33.1009,33.9303,32.3861,33.7893,311090.75487012,0
+RUSHA.US,D,20221201,000000,34.0386,34.2287,33.645,34.0975,494316.31479674,0
+RUSHA.US,D,20221202,000000,33.6581,34.4057,33.573,34.2287,219295.73299569,0
+RUSHA.US,D,20221205,000000,34.7991,36.104,34.3271,35.1729,604091.52187683,0
+RUSHA.US,D,20221206,000000,35.068,35.3632,34.7827,35.291,266414.79850032,0
+RUSHA.US,D,20221207,000000,35.2451,35.5061,34.7794,34.9761,316086.7757975,0
+RUSHA.US,D,20221208,000000,35.3632,35.3632,33.973,34.2025,555840.87898268,0
+RUSHA.US,D,20221209,000000,34.4778,34.4778,32.5697,32.6353,757391.28245732,0
+RUSHA.US,D,20221212,000000,32.8649,32.9107,32.1108,32.5763,813338.78665199,0
+RUSHA.US,D,20221213,000000,33.409,33.6058,32.4713,32.8649,579112.94227686,0
+RUSHA.US,D,20221214,000000,33.0352,33.6123,32.8712,33.409,616802.70454767,0
+RUSHA.US,D,20221215,000000,33.1598,33.1598,32.5107,32.7598,614490.74858738,0
+RUSHA.US,D,20221216,000000,32.4123,32.845,32.3009,32.7337,902988.08158966,0
+RUSHA.US,D,20221219,000000,32.6942,33.3566,32.6353,33.1598,478835.66509167,0
+RUSHA.US,D,20221220,000000,33.1532,33.304,32.819,32.9762,534202.13022244,0
+RUSHA.US,D,20221221,000000,33.2189,34.1171,32.996,33.8615,300592.40076021,0
+RUSHA.US,D,20221222,000000,33.7041,33.8155,33.0812,33.5532,257587.88484719,0
+RUSHA.US,D,20221223,000000,33.4877,34.2352,33.4877,34.15,138912.56234213,0
+RUSHA.US,D,20221227,000000,34.2287,34.4845,33.9401,34.15,141462.42406087,0
+RUSHA.US,D,20221228,000000,34.1171,34.4419,33.2904,33.468,182183.95971496,0
+RUSHA.US,D,20221229,000000,33.632,34.386,33.468,34.2943,197042.39435947,0
+RUSHA.US,D,20221230,000000,34.1631,34.5762,33.7829,34.2811,273605.34754567,0
+RUSHA.US,D,20230103,000000,34.3598,34.6615,33.7631,33.914,456309.344848,0
+RUSHA.US,D,20230104,000000,34.1892,34.445,33.6254,33.9336,437388.21186694,0
+RUSHA.US,D,20230105,000000,33.8418,33.8418,33.2975,33.6517,235163.74207669,0
+RUSHA.US,D,20230106,000000,33.9795,34.7468,33.9795,34.7139,188207.85552177,0
+RUSHA.US,D,20230109,000000,34.7139,35.0091,34.2287,34.268,164336.45272073,0
+RUSHA.US,D,20230110,000000,34.1631,34.7335,33.8811,34.5106,264816.55981537,0
+RUSHA.US,D,20230111,000000,34.5238,34.7335,34.0057,34.2418,268136.56517523,0
+RUSHA.US,D,20230112,000000,34.3271,34.5106,33.9467,34.2877,298312.4705751,0
+RUSHA.US,D,20230113,000000,34.0319,34.2025,33.9271,33.9533,204399.17242835,0
+RUSHA.US,D,20230117,000000,33.8288,34.1237,33.5206,33.5402,277283.73658011,0
+RUSHA.US,D,20230118,000000,33.5206,33.9401,33.5206,33.6778,253949.14677249,0
+RUSHA.US,D,20230119,000000,33.6581,33.7533,32.9238,33.2844,223873.89380888,0
+RUSHA.US,D,20230120,000000,33.5074,33.5074,33.0616,33.291,526357.34034136,0
+RUSHA.US,D,20230123,000000,33.291,33.4614,33.0025,33.2189,220213.80521739,0
+RUSHA.US,D,20230124,000000,33.2189,33.9336,32.8909,33.868,476119.57434941,0
+RUSHA.US,D,20230125,000000,33.8811,34.1107,33.6581,33.9401,226219.40058125,0
+RUSHA.US,D,20230126,000000,34.0255,34.7598,33.8877,34.6746,381716.73935355,0
+RUSHA.US,D,20230127,000000,35.0287,35.0287,34.2614,34.4582,304589.5225095,0
+RUSHA.US,D,20230130,000000,34.3468,34.8451,34.2083,34.2287,347984.44787228,0
+RUSHA.US,D,20230131,000000,34.4189,35.2975,34.2877,35.2844,701942.46533325,0
+RUSHA.US,D,20230201,000000,35.2844,36.7269,35.2232,36.5498,553324.56807603,0
+RUSHA.US,D,20230202,000000,36.5827,37.8548,36.5827,37.5729,394228.14218877,0
+RUSHA.US,D,20230203,000000,37.3171,37.7695,37.3139,37.3695,223097.6500201,0
+RUSHA.US,D,20230206,000000,37.1335,37.4548,36.622,36.7533,325880.56285354,0
+RUSHA.US,D,20230207,000000,36.5565,36.668,36.0582,36.5498,262184.34610332,0
+RUSHA.US,D,20230208,000000,36.3205,36.6876,35.6844,35.6844,249976.42561381,0
+RUSHA.US,D,20230209,000000,36.0515,36.5073,35.7566,36.0975,246243.1352505,0
+RUSHA.US,D,20230210,000000,36.0975,36.4056,35.8352,36.2746,305207.16245931,0
+RUSHA.US,D,20230213,000000,36.3992,37.3827,36.3368,37.2777,354049.51967575,0
+RUSHA.US,D,20230214,000000,37.1335,37.5137,36.8466,37.3958,281020.07701725,0
+RUSHA.US,D,20230215,000000,37.0352,37.8352,36.8713,37.7958,357897.18780755,0
+RUSHA.US,D,20230216,000000,37.776,40.5367,37.4941,40.2285,797739.1840677,0
+RUSHA.US,D,20230217,000000,40.6481,40.786,39.2188,39.4482,490355.79393337,0
+RUSHA.US,D,20230221,000000,38.9761,39.0285,37.3367,37.422,369440.19220295,0
+RUSHA.US,D,20230222,000000,37.527,37.9826,37.3106,37.3434,347316.48170434,0
+RUSHA.US,D,20230223,000000,37.4548,37.7926,37.258,37.4811,257327.10353504,0
+RUSHA.US,D,20230224,000000,37.323,37.4416,36.9348,37.3297,230569.56384657,0
+RUSHA.US,D,20230227,000000,37.6258,38.08,37.5666,37.718,266365.91141628,0
+RUSHA.US,D,20230228,000000,37.6654,37.922,37.119,37.3034,409941.79625456,0
+RUSHA.US,D,20230301,000000,37.3494,38.1259,37.2572,37.8232,212360.66579167,0
+RUSHA.US,D,20230302,000000,37.5205,38.0931,37.4087,37.9351,179142.7978614,0
+RUSHA.US,D,20230303,000000,38.0668,38.2511,37.7213,38.0405,143440.65520486,0
+RUSHA.US,D,20230306,000000,38.0405,38.149,37.0861,37.2706,184444.10337822,0
+RUSHA.US,D,20230307,000000,37.31,37.9154,37.0335,37.1914,158401.00318955,0
+RUSHA.US,D,20230308,000000,37.1389,37.3889,36.4807,36.6716,321010.83878999,0
+RUSHA.US,D,20230309,000000,36.8493,37.0006,36.1779,36.224,162401.67313102,0
+RUSHA.US,D,20230310,000000,36.1516,36.5597,35.6449,35.8949,335892.17620235,0
+RUSHA.US,D,20230313,000000,35.2895,35.4737,34.1838,34.5392,342393.83464502,0
+RUSHA.US,D,20230314,000000,35.375,35.7633,34.4833,35.0393,301010.52795082,0
+RUSHA.US,D,20230315,000000,33.9863,34.6444,33.8349,34.5918,378463.68034974,0
+RUSHA.US,D,20230316,000000,34.0784,35.0987,33.9896,34.9274,258750.50779052,0
+RUSHA.US,D,20230317,000000,34.6379,34.8748,33.8482,33.9666,473786.89700297,0
+RUSHA.US,D,20230320,000000,34.3351,34.9735,34.1245,34.526,275835.02462374,0
+RUSHA.US,D,20230321,000000,35.0987,35.7435,34.7563,35.059,240186.06216011,0
+RUSHA.US,D,20230322,000000,34.9999,35.3553,34.3286,34.3286,189584.34888221,0
+RUSHA.US,D,20230323,000000,34.4469,35.0426,34.0259,34.0851,245329.34653226,0
+RUSHA.US,D,20230324,000000,33.881,34.4997,33.598,34.2957,317496.3877552,0
+RUSHA.US,D,20230327,000000,34.4866,34.9077,34.2233,34.7432,355669.13023128,0
+RUSHA.US,D,20230328,000000,34.7102,35.1184,34.7102,34.9209,142899.73667118,0
+RUSHA.US,D,20230329,000000,35.2632,35.375,34.9538,35.2698,185138.48475432,0
+RUSHA.US,D,20230330,000000,35.5001,35.658,35.2565,35.3223,141981.99848484,0
+RUSHA.US,D,20230331,000000,35.5264,36.0792,35.4605,35.9344,301054.59153923,0
+RUSHA.US,D,20230403,000000,35.9476,36.257,35.5264,35.8291,188567.84748044,0
+RUSHA.US,D,20230404,000000,35.9476,35.9476,34.8484,35.1117,178987.8155849,0
+RUSHA.US,D,20230405,000000,34.8814,34.9407,34.1378,34.4668,161099.51812159,0
+RUSHA.US,D,20230406,000000,34.4469,34.6791,34.0654,34.1312,196631.4841608,0
+RUSHA.US,D,20230410,000000,34.0193,35.0887,33.9962,34.9999,209836.88577922,0
+RUSHA.US,D,20230411,000000,35.1775,35.6119,35.1645,35.3223,150790.15786604,0
+RUSHA.US,D,20230412,000000,35.5461,35.7765,35.3223,35.4935,269669.16111349,0
+RUSHA.US,D,20230413,000000,35.5395,35.7699,34.9472,35.5725,360678.70440409,0
+RUSHA.US,D,20230414,000000,35.5725,35.8291,35.2105,35.6449,228527.44443854,0
+RUSHA.US,D,20230417,000000,35.6777,35.8949,35.3947,35.6053,139818.32435015,0
+RUSHA.US,D,20230418,000000,35.6974,35.9344,35.4343,35.691,155779.97939577,0
+RUSHA.US,D,20230419,000000,35.533,36.0068,35.3421,35.9213,177564.1058488,0
+RUSHA.US,D,20230420,000000,35.8358,36.2503,35.6712,35.9344,170311.84696896,0
+RUSHA.US,D,20230421,000000,35.8949,35.9674,35.092,35.6974,386373.85418767,0
+RUSHA.US,D,20230424,000000,35.7568,36.3425,35.691,35.7765,122366.10446875,0
+RUSHA.US,D,20230425,000000,35.4343,35.533,35.1611,35.3289,316134.97481651,0
+RUSHA.US,D,20230426,000000,34.8683,35.5264,33.5586,34.3878,453368.74179087,0
+RUSHA.US,D,20230427,000000,34.3615,34.9209,34.3154,34.888,182930.7470312,0
+RUSHA.US,D,20230428,000000,34.7959,35.4705,34.6905,34.9538,332032.81363064,0
+RUSHA.US,D,20230501,000000,34.9274,35.8752,34.8288,35.1315,210885.29529673,0
+RUSHA.US,D,20230502,000000,34.9472,35.0262,34.164,34.684,258793.05194485,0
+RUSHA.US,D,20230503,000000,34.7498,35.1249,34.039,34.0654,313383.27969156,0
+RUSHA.US,D,20230504,000000,33.8349,33.8876,32.9398,33.0386,350266.02263087,0
+RUSHA.US,D,20230505,000000,33.5191,34.0126,33.3677,33.7626,268631.38763456,0
+RUSHA.US,D,20230508,000000,33.7955,33.9346,33.5652,33.7297,213916.56629302,0
+RUSHA.US,D,20230509,000000,33.6504,34.4566,33.3728,34.4037,286400.35925919,0
+RUSHA.US,D,20230510,000000,34.8002,35.0249,34.5293,34.7804,404755.9315431,0
+RUSHA.US,D,20230511,000000,34.6284,34.9654,34.4831,34.6814,204274.01553274,0
+RUSHA.US,D,20230512,000000,34.8994,35.319,34.4566,34.7539,223702.09445051,0
+RUSHA.US,D,20230515,000000,34.9787,35.091,34.6383,34.8729,180310.85191083,0
+RUSHA.US,D,20230516,000000,34.7606,35.124,34.3641,34.9192,303125.84849341,0
+RUSHA.US,D,20230517,000000,35.091,35.5602,35.091,35.2628,231759.92763355,0
+RUSHA.US,D,20230518,000000,35.2628,35.6197,35.1306,35.3818,180444.01422446,0
+RUSHA.US,D,20230519,000000,35.8047,35.8047,34.5359,34.8531,336520.83826178,0
+RUSHA.US,D,20230522,000000,34.8994,35.243,34.5822,34.8201,417813.4043199,0
+RUSHA.US,D,20230523,000000,34.8201,35.4082,34.5557,35.3421,243868.61892571,0
+RUSHA.US,D,20230524,000000,35.2562,35.4082,34.7539,34.8068,272418.31632749,0
+RUSHA.US,D,20230525,000000,34.721,35.1042,34.2319,35.091,282039.29348764,0
+RUSHA.US,D,20230526,000000,35.0249,35.6131,35.0249,35.4347,228689.62837939,0
+RUSHA.US,D,20230530,000000,35.461,35.8708,35.0349,35.3752,230264.87802137,0
+RUSHA.US,D,20230531,000000,35.1835,35.1835,34.3707,34.5425,364339.65614668,0
+RUSHA.US,D,20230601,000000,34.7143,34.8861,34.2385,34.4764,208966.47388028,0
+RUSHA.US,D,20230602,000000,34.8861,36.7432,34.5326,36.71,359262.84293933,0
+RUSHA.US,D,20230605,000000,36.459,36.6373,35.8179,36.2673,291337.95732046,0
+RUSHA.US,D,20230606,000000,36.307,38.0021,36.1616,37.589,279566.71143673,0
+RUSHA.US,D,20230607,000000,37.7344,39.0891,37.5229,38.9173,286843.72923527,0
+RUSHA.US,D,20230608,000000,38.9173,39.0628,38.5736,38.6199,247367.15607485,0
+RUSHA.US,D,20230609,000000,38.4348,38.871,38.4019,38.7323,208532.18315285,0
+RUSHA.US,D,20230612,000000,38.6926,39.1553,38.5208,38.5803,225454.3894413,0
+RUSHA.US,D,20230613,000000,38.719,39.8623,38.7038,39.7236,370480.254655,0
+RUSHA.US,D,20230614,000000,39.783,40.3514,39.489,39.6575,298513.59017568,0
+RUSHA.US,D,20230615,000000,39.4593,39.9152,39.4593,39.7037,339159.87320474,0
+RUSHA.US,D,20230616,000000,39.968,40.2721,39.3205,39.3403,497315.84518449,0
+RUSHA.US,D,20230620,000000,39.4063,39.7301,39.1618,39.2147,283307.36188339,0
+RUSHA.US,D,20230621,000000,39.1553,39.8756,38.8051,39.3007,341299.54947156,0
+RUSHA.US,D,20230622,000000,39.3336,39.7434,38.957,39.7434,249788.28905004,0
+RUSHA.US,D,20230623,000000,39.208,39.6774,39.1155,39.327,501560.39393162,0
+RUSHA.US,D,20230626,000000,39.7434,39.8855,39.2015,39.413,185047.19329354,0
+RUSHA.US,D,20230627,000000,39.4922,40.3514,39.4526,40.1333,204938.31389281,0
+RUSHA.US,D,20230628,000000,40.0937,40.4967,39.8672,40.2192,178968.63631771,0
+RUSHA.US,D,20230629,000000,40.358,40.9593,40.3249,40.4769,210426.71970594,0
+RUSHA.US,D,20230630,000000,40.8602,40.8698,40.1135,40.1399,267683.48815289,0
+RUSHA.US,D,20230703,000000,40.0541,40.6751,40.0541,40.3976,109653.11244622,0
+RUSHA.US,D,20230705,000000,40.1663,40.1663,39.4593,39.4856,153466.54004844,0
+RUSHA.US,D,20230706,000000,39.1553,39.5847,38.6331,38.871,201324.77292734,0
+RUSHA.US,D,20230707,000000,38.8051,39.4395,38.8051,39.208,235037.53639871,0
+RUSHA.US,D,20230710,000000,39.0759,39.8756,38.9768,39.3799,186832.77886274,0
+RUSHA.US,D,20230711,000000,39.5517,40.2753,39.4261,39.9879,197286.02048311,0
+RUSHA.US,D,20230712,000000,40.5364,40.5562,39.9152,39.9218,183529.44555972,0
+RUSHA.US,D,20230713,000000,39.9086,40.3018,39.5782,40.2126,241271.95380982,0
+RUSHA.US,D,20230714,000000,40.0474,40.9197,39.6046,40.8536,288641.42046935,0
+RUSHA.US,D,20230717,000000,40.6949,41.3095,40.6223,40.8007,323796.27126907,0
+RUSHA.US,D,20230718,000000,40.8007,41.4431,40.5992,40.8007,243030.30163305,0
+RUSHA.US,D,20230719,000000,40.9593,41.6598,40.5298,41.6533,366032.9360212,0
+RUSHA.US,D,20230720,000000,41.792,41.8218,41.2831,41.6135,224287.70598888,0
+RUSHA.US,D,20230721,000000,41.6797,41.8449,41.2766,41.3031,308792.81286345,0
+RUSHA.US,D,20230724,000000,41.2897,41.8713,41.2897,41.5474,270985.3082478,0
+RUSHA.US,D,20230725,000000,41.3229,42.3141,41.3229,42.0564,394414.66732283,0
+RUSHA.US,D,20230726,000000,42.955,45.8959,42.6379,43.1203,765165.78622943,0
+RUSHA.US,D,20230727,000000,42.6775,42.8824,41.7549,42.0299,627292.8557493,0
+RUSHA.US,D,20230728,000000,42.4529,42.8098,41.8515,42.0497,356861.38166957,0
+RUSHA.US,D,20230731,000000,41.9375,42.7766,41.8977,42.7436,263488.87527338,0
+RUSHA.US,D,20230801,000000,42.6842,43.2591,42.6842,43.1402,261483.8745283,0
+RUSHA.US,D,20230802,000000,42.9088,43.3582,42.7964,43.1467,203630.90208621,0
+RUSHA.US,D,20230803,000000,43.1005,43.2194,42.7833,42.9352,182535.26783178,0
+RUSHA.US,D,20230804,000000,42.856,43.008,42.3339,42.4066,155023.63119311,0
+RUSHA.US,D,20230807,000000,42.5982,43.1798,42.3405,43.1335,147071.72257773,0
+RUSHA.US,D,20230808,000000,42.6246,42.6246,42.0652,42.3603,155937.60889124,0
+RUSHA.US,D,20230809,000000,42.2348,42.2348,41.5177,41.8449,257193.92953789,0
+RUSHA.US,D,20230810,000000,41.8977,42.0663,41.3955,41.8052,215470.24233487,0
+RUSHA.US,D,20230811,000000,41.7325,42.2036,41.7325,42.0365,143807.73268556,0
+RUSHA.US,D,20230814,000000,41.9771,42.1291,41.65,41.9506,310401.35308384,0
+RUSHA.US,D,20230815,000000,41.825,42.0133,41.0716,41.4285,161578.84872343,0
+RUSHA.US,D,20230816,000000,41.4087,41.8845,41.0783,41.1311,127664.8285735,0
+RUSHA.US,D,20230817,000000,41.1906,41.5672,40.6322,40.7412,179210.74961523,0
+RUSHA.US,D,20230818,000000,40.6818,41.0849,40.4769,40.9395,191864.1958268,0
+RUSHA.US,D,20230821,000000,41.0254,41.3955,40.6885,41.2369,171768.79213275,0
+RUSHA.US,D,20230822,000000,41.2369,41.4748,41.0849,41.3095,155927.01643448,0
+RUSHA.US,D,20230823,000000,41.2568,41.7722,41.1906,41.7655,123518.63835349,0
+RUSHA.US,D,20230824,000000,41.4682,41.9704,41.3823,41.5806,201987.5580793,0
+RUSHA.US,D,20230825,000000,41.9043,41.9043,41.1576,41.6004,126004.83927739,0
+RUSHA.US,D,20230828,000000,41.8052,42.2281,41.8052,41.8912,165575.2313406,0
+RUSHA.US,D,20230829,000000,41.6533,41.911,40.662,40.8801,246569.19099845,0
+RUSHA.US,D,20230830,000000,40.7016,41.2369,40.5033,41.2072,229793.76589662,0
+RUSHA.US,D,20230831,000000,41.1972,41.6533,41.0485,41.0485,176315.98250177,0
+RUSHA.US,D,20230901,000000,41.1873,41.8812,41.1873,41.6929,163072.3851275,0
+RUSHA.US,D,20230905,000000,41.5541,41.5541,39.9185,40.0672,237627.13987676,0
+RUSHA.US,D,20230906,000000,40.1468,40.6943,39.5695,39.7387,158430.56172082,0
+RUSHA.US,D,20230907,000000,39.7287,39.8382,38.6736,39.3206,177241.99972314,0
+RUSHA.US,D,20230908,000000,39.46,39.6143,39.1315,39.3106,121206.49704198,0
+RUSHA.US,D,20230911,000000,39.4301,39.7686,39.1414,39.3604,120327.50482516,0
+RUSHA.US,D,20230912,000000,39.231,39.6989,39.231,39.3604,119691.61674146,0
+RUSHA.US,D,20230913,000000,39.1713,39.5197,39.022,39.2808,194841.93531006,0
+RUSHA.US,D,20230914,000000,39.5695,40.3857,39.5695,40.3459,210732.10546496,0
+RUSHA.US,D,20230915,000000,40.3161,40.5351,39.7188,39.8183,481353.21548959,0
+RUSHA.US,D,20230918,000000,39.8581,40.2762,39.7486,40.0771,186038.953829,0
+RUSHA.US,D,20230919,000000,40.1269,40.5948,40.1269,40.1667,200591.04668928,0
+RUSHA.US,D,20230920,000000,40.1369,40.5948,39.9676,40.1667,216669.07003795,0
+RUSHA.US,D,20230921,000000,39.9876,40.2663,39.7486,39.8781,197565.30433838,0
+RUSHA.US,D,20230922,000000,39.898,40.2762,39.898,40.2165,249763.37814157,0
+RUSHA.US,D,20230925,000000,39.9378,41.1722,39.9378,40.7441,241979.02306948,0
+RUSHA.US,D,20230926,000000,40.5848,40.9731,40.336,40.5151,323968.40336615,0
+RUSHA.US,D,20230927,000000,40.6346,41.5604,40.4455,41.4509,436667.26031191,0
+RUSHA.US,D,20230928,000000,41.4011,42.3667,41.202,41.9586,195281.93369973,0
+RUSHA.US,D,20230929,000000,42.0681,42.0681,40.5052,40.6446,316038.3867267,0
+RUSHA.US,D,20231002,000000,40.545,40.7341,40.117,40.4455,239982.95731542,0
+RUSHA.US,D,20231003,000000,40.2663,40.7391,39.7387,39.9975,291698.84110253,0
+RUSHA.US,D,20231004,000000,40.0971,40.8038,39.9179,40.2563,241248.70610763,0
+RUSHA.US,D,20231005,000000,40.2663,40.6246,39.6591,39.679,340492.45247969,0
+RUSHA.US,D,20231006,000000,39.6192,40.6943,39.012,39.6989,376203.64598308,0
+RUSHA.US,D,20231009,000000,39.5296,40.5948,39.4102,40.4256,150837.07353009,0
+RUSHA.US,D,20231010,000000,40.7242,41.0029,40.4056,40.4056,274026.5770132,0
+RUSHA.US,D,20231011,000000,40.6346,41.1522,40.6346,40.983,184110.19376468,0
+RUSHA.US,D,20231012,000000,41.1722,41.1722,40.3011,40.4853,196666.2208709,0
+RUSHA.US,D,20231013,000000,40.4853,40.6645,39.6391,39.6491,164580.49355091,0
+RUSHA.US,D,20231016,000000,40.1269,40.6296,39.5794,40.0971,246064.57889322,0
+RUSHA.US,D,20231017,000000,39.9179,41.2219,39.9179,40.9034,247471.97100266,0
+RUSHA.US,D,20231018,000000,40.8138,40.866,40.0771,40.3758,255825.91303124,0
+RUSHA.US,D,20231019,000000,40.2364,40.4156,39.2609,39.3007,223642.7431455,0
+RUSHA.US,D,20231020,000000,39.45,39.7984,38.803,38.8428,286519.3166798,0
+RUSHA.US,D,20231023,000000,38.9324,39.2007,38.3849,38.4645,232961.06520625,0
+RUSHA.US,D,20231024,000000,38.8129,38.9971,37.9369,38.365,211503.60949069,0
+RUSHA.US,D,20231025,000000,36.4935,37.7876,34.5225,34.8311,491987.51446923,0
+RUSHA.US,D,20231026,000000,35.0103,35.508,34.5723,34.7514,407468.6457132,0
+RUSHA.US,D,20231027,000000,34.6718,35.6772,34.6121,35.1695,325522.46160547,0
+RUSHA.US,D,20231030,000000,35.6274,36.1949,35.1347,35.3288,280326.18866078,0
+RUSHA.US,D,20231031,000000,35.2392,35.5976,34.9406,35.4184,432696.22461699,0
+RUSHA.US,D,20231101,000000,35.2392,36.7424,34.8211,36.5134,498691.9648178,0
+RUSHA.US,D,20231102,000000,36.9116,37.26,36.2347,36.8519,374165.38860261,0
+RUSHA.US,D,20231103,000000,37.4591,38.1111,37.1853,37.907,292907.32983033,0
+RUSHA.US,D,20231106,000000,37.708,38.1758,37.5188,38.1061,302632.49971714,0
+RUSHA.US,D,20231107,000000,37.917,37.917,37.1206,37.26,276383.28071679,0
+RUSHA.US,D,20231108,000000,37.25,37.34,36.83,37.21,231088,0
+RUSHA.US,D,20231109,000000,37.5,37.77,37.13,37.15,209906,0
+RUSHA.US,D,20231110,000000,37.55,38.22,37.47,37.96,214115,0
+RUSHA.US,D,20231113,000000,37.68,38.22,37.68,37.87,241986,0
+RUSHA.US,D,20231114,000000,38.94,39.59,38.93,39.58,275373,0
+RUSHA.US,D,20231115,000000,39.55,40.265,39.2,39.53,300890,0
+RUSHA.US,D,20231116,000000,39.33,39.45,38.28,38.35,197218,0
+RUSHA.US,D,20231117,000000,38.74,38.9,38.24,38.54,227750,0
+RUSHA.US,D,20231120,000000,38.41,39.24,38.19,39.12,313456,0
+RUSHA.US,D,20231121,000000,38.93,38.93,38.1,38.28,155440,0
+RUSHA.US,D,20231122,000000,38.46,38.85,38.18,38.66,150853,0
+RUSHA.US,D,20231124,000000,38.66,39.18,38.66,38.8,56812,0
+RUSHA.US,D,20231127,000000,38.76,39.06,38.43,38.78,296698,0
+RUSHA.US,D,20231128,000000,38.69,38.91,38.445,38.49,188753,0
+RUSHA.US,D,20231129,000000,38.78,39.6,38.78,39.47,320671,0
+RUSHA.US,D,20231130,000000,39.62,39.99,39.25,39.67,374713,0
+RUSHA.US,D,20231201,000000,39.82,41.06,39.64,40.93,339594,0
+RUSHA.US,D,20231204,000000,40.58,41.34,40.35,41.23,342214,0
+RUSHA.US,D,20231205,000000,41.2,41.2,40.03,40.33,326918,0
+RUSHA.US,D,20231206,000000,41.11,41.78,40.36,40.44,332632,0
+RUSHA.US,D,20231207,000000,40.68,40.68,40.12,40.41,315276,0
+RUSHA.US,D,20231208,000000,40.19,40.9,40.18,40.6,316121,0
+RUSHA.US,D,20231211,000000,40.74,41.5,40.59,41.24,314421,0
+RUSHA.US,D,20231212,000000,41.2,41.27,40.52,40.86,220644,0
+RUSHA.US,D,20231213,000000,41.01,41.98,40.45,41.87,343494,0
+RUSHA.US,D,20231214,000000,42.55,43.98,42.17,43.4,474236,0
+RUSHA.US,D,20231215,000000,43.63,43.63,42.76,43.1,700048,0
+RUSHA.US,D,20231218,000000,43.48,43.53,42.49,42.8,351258,0
+RUSHA.US,D,20231219,000000,43.16,44.14,42.95,43.93,384671,0
+RUSHA.US,D,20231220,000000,47.02,48.3,46.18,46.74,1960038,0
+RUSHA.US,D,20231221,000000,47.2,47.55,46.25,46.86,1035132,0
+RUSHA.US,D,20231222,000000,47.22,47.98,47.11,47.41,888130,0
+RUSHA.US,D,20231226,000000,47.31,48.72,47.03,48.46,755174,0
+RUSHA.US,D,20231227,000000,48.51,49.14,48.15,48.44,570535,0
+RUSHA.US,D,20231228,000000,48.38,49.25,48.02,49.07,694780,0
+RUSHA.US,D,20231229,000000,48.86,50.42,48.86,50.3,13853042,0
+RUSHA.US,D,20240102,000000,50,50.5,48.62,48.89,1378489,0
+RUSHA.US,D,20240103,000000,48.68,48.68,47.08,47.16,734309,0
+RUSHA.US,D,20240104,000000,47.42,47.79,46.32,46.66,548627,0
+RUSHA.US,D,20240105,000000,46.24,46.92,46.01,46.15,739986,0
+RUSHA.US,D,20240108,000000,46.12,46.76,45.945,46.48,507631,0
+RUSHA.US,D,20240109,000000,45.84,46.09,45.01,45.1,699055,0
+RUSHA.US,D,20240110,000000,44.96,45.1524,44.45,44.59,630385,0
+RUSHA.US,D,20240111,000000,44.29,44.57,43.71,44.31,519148,0
+RUSHA.US,D,20240112,000000,44.89,44.98,43.55,43.84,378238,0
+RUSHA.US,D,20240116,000000,43.36,43.92,43.155,43.63,414675,0
+RUSHA.US,D,20240117,000000,43.06,43.49,42.77,42.92,346759,0
+RUSHA.US,D,20240118,000000,43.41,44.27,43.07,44.22,572734,0
+RUSHA.US,D,20240119,000000,44.47,44.47,43.43,44.13,316360,0
+RUSHA.US,D,20240122,000000,44.63,45.5,44.44,45.31,419782,0
+RUSHA.US,D,20240123,000000,45.69,45.9,45.23,45.36,296095,0
+RUSHA.US,D,20240124,000000,45.8,45.8,44.3,44.76,316869,0
+RUSHA.US,D,20240125,000000,45.23,46.06,45.02,45.75,345364,0
+RUSHA.US,D,20240126,000000,46.13,46.27,45.259,45.68,349420,0
+RUSHA.US,D,20240129,000000,45.68,46.46,45.47,46.41,223368,0
+RUSHA.US,D,20240130,000000,46.03,47.11,46.03,46.78,241207,0
+RUSHA.US,D,20240131,000000,46.83,47.23,44.9,44.91,461826,0
+RUSHA.US,D,20240201,000000,45.17,46.34,45.13,46.23,465357,0
+RUSHA.US,D,20240202,000000,45.59,46.495,45.235,46.31,372224,0
+RUSHA.US,D,20240205,000000,45.75,46,45.17,45.6,182443,0
+RUSHA.US,D,20240206,000000,45.37,46.42,45.37,46.02,205713,0
+RUSHA.US,D,20240207,000000,46.05,46.91,45.8752,46.25,269604,0
+RUSHA.US,D,20240208,000000,46.03,46.56,45.74,46.55,256536,0
+RUSHA.US,D,20240209,000000,46.87,47.77,46.4125,47.44,301903,0
+RUSHA.US,D,20240212,000000,46.99,48.49,46.99,47.81,397141,0
+RUSHA.US,D,20240213,000000,46.54,47.34,45.82,46.28,362045,0
+RUSHA.US,D,20240214,000000,46.03,47.22,44.01,47.07,809147,0
+RUSHA.US,D,20240215,000000,47.4,48.92,47.135,48.2,830163,0
+RUSHA.US,D,20240216,000000,48,48.05,46.58,46.75,549564,0
+RUSHA.US,D,20240220,000000,45.95,46.44,44.49,44.73,489376,0
+RUSHA.US,D,20240221,000000,44.83,45.66,44.7821,45.54,311015,0
+RUSHA.US,D,20240222,000000,45.57,46.01,45.39,45.72,270874,0
+RUSHA.US,D,20240223,000000,45.65,46.8,45.4766,46.69,236115,0
+RUSHA.US,D,20240226,000000,46.29,47.18,46.13,47.04,270887,0
+RUSHA.US,D,20240227,000000,47.46,48.02,47.09,47.72,301413,0
+RUSHA.US,D,20240228,000000,47.28,48.33,47.02,47.85,321437,0
+RUSHA.US,D,20240229,000000,48.41,49.06,48.205,48.7,330366,0
+RUSHA.US,D,20240301,000000,48.69,48.9,48.1875,48.86,366827,0
+RUSHA.US,D,20240304,000000,48.85,49.76,48.55,48.66,300889,0
+RUSHA.US,D,20240305,000000,48.29,49.075,48.27,48.59,260865,0
+RUSHA.US,D,20240306,000000,48.88,48.88,47.685,47.71,305455,0
+RUSHA.US,D,20240307,000000,48.16,48.94,47.885,47.98,249013,0
+RUSHA.US,D,20240308,000000,48.47,49.64,48.08,48.36,293418,0
+RUSHA.US,D,20240311,000000,47.69,47.94,47.1,47.63,244863,0
+RUSHA.US,D,20240312,000000,47.67,48.12,47.4,48.02,149354,0
+RUSHA.US,D,20240313,000000,47.93,48.6877,47.86,48.35,301233,0
+RUSHA.US,D,20240314,000000,48.24,48.47,47.87,48.32,342532,0
+RUSHA.US,D,20240315,000000,47.83,49.31,47.83,49.24,1199938,0
+RUSHA.US,D,20240318,000000,49.22,50.09,48.84,49.04,437801,0
+RUSHA.US,D,20240319,000000,48.93,50.15,48.93,49.71,324365,0
+RUSHA.US,D,20240320,000000,49.72,51.64,49.1457,51.03,398907,0
+RUSHA.US,D,20240321,000000,51.13,52.29,51.09,52.17,313213,0
+RUSHA.US,D,20240322,000000,52.21,52.25,51.65,51.76,258581,0
+RUSHA.US,D,20240325,000000,51.91,52.41,51.6,51.72,219524,0
+RUSHA.US,D,20240326,000000,51.93,52.615,51.74,52.08,308830,0
+RUSHA.US,D,20240327,000000,52.51,53.07,52.17,52.99,258720,0
+RUSHA.US,D,20240328,000000,52.98,53.72,52.865,53.52,276740,0
+RUSHA.US,D,20240401,000000,53.78,53.78,52.14,52.98,335140,0
+RUSHA.US,D,20240402,000000,52.61,52.7875,51.28,51.86,431333,0
+RUSHA.US,D,20240403,000000,51.44,52.83,51.44,52.36,269347,0
+RUSHA.US,D,20240404,000000,52.62,52.86,51.6057,51.94,186942,0
+RUSHA.US,D,20240405,000000,52.03,52.48,51.65,52.1,321746,0
+RUSHA.US,D,20240408,000000,52.49,52.73,52.195,52.52,175948,0
+RUSHA.US,D,20240409,000000,52.09,52.815,51.91,52.35,265016,0
+RUSHA.US,D,20240410,000000,51.31,51.69,50.76,51.14,255835,0
+RUSHA.US,D,20240411,000000,51.18,51.56,50.25,50.98,211940,0
+RUSHA.US,D,20240412,000000,50.96,51.3,50.13,50.45,185573,0
+RUSHA.US,D,20240415,000000,50.85,51.23,48.87,49.18,249983,0
+RUSHA.US,D,20240416,000000,49.11,49.62,48.48,49.11,246891,0
+RUSHA.US,D,20240417,000000,49.64,49.85,47.87,47.91,282896,0
+RUSHA.US,D,20240418,000000,48.34,48.96,47.86,47.96,250959,0
+RUSHA.US,D,20240419,000000,47.72,48.77,47.72,48.71,303801,0
+RUSHA.US,D,20240422,000000,48.9,49.53,48.1,48.29,345665,0
+RUSHA.US,D,20240423,000000,48.57,49.525,48.3,49.23,250385,0
+RUSHA.US,D,20240424,000000,49.54,49.54,45.3701,46.44,521047,0
+RUSHA.US,D,20240425,000000,46.1,46.66,44.77,45.41,400503,0
+RUSHA.US,D,20240426,000000,45.51,46.95,45.16,46.76,369767,0
+RUSHA.US,D,20240429,000000,46.91,47.18,46.17,46.32,245424,0
+RUSHA.US,D,20240430,000000,45.75,45.75,43.81,43.92,487912,0
+RUSHA.US,D,20240501,000000,43.81,43.84,42.7075,42.81,635342,0
+RUSHA.US,D,20240502,000000,43.41,43.64,43.03,43.35,525767,0
+RUSHA.US,D,20240503,000000,44.14,44.33,43.075,43.7,403279,0
+RUSHA.US,D,20240506,000000,43.97,44.66,43.77,44.2,302732,0
+RUSHA.US,D,20240507,000000,44.16,45.22,44.14,45.02,310953,0
+RUSHA.US,D,20240508,000000,44.41,45.24,44.41,45.19,206745,0
+RUSHA.US,D,20240509,000000,45.36,46.55,45.23,46.53,258413,0
+RUSHA.US,D,20240510,000000,46.72,47.18,46.63,47.08,257110,0
+RUSHA.US,D,20240513,000000,47.39,47.39,45.85,45.89,271283,0
+RUSHA.US,D,20240514,000000,46.52,46.52,45.37,45.41,187975,0
+RUSHA.US,D,20240515,000000,45.89,45.9,45.31,45.85,207273,0
+RUSHA.US,D,20240516,000000,45.62,45.82,44.82,45.82,304202,0
+RUSHA.US,D,20240517,000000,45.99,45.99,44.96,45.96,291025,0
+RUSHA.US,D,20240520,000000,45.93,46.8,45.58,45.61,257382,0
+RUSHA.US,D,20240521,000000,45.43,45.92,44.77,44.89,177526,0
+RUSHA.US,D,20240522,000000,44.91,45.14,44.1,44.5,221261,0
+RUSHA.US,D,20240523,000000,44.53,44.6375,43.08,43.78,305795,0
+RUSHA.US,D,20240524,000000,44.2,44.755,43.89,44.55,243265,0
+RUSHA.US,D,20240528,000000,44.8,45.01,44.14,44.37,261639,0
+RUSHA.US,D,20240529,000000,43.81,44.09,43.05,43.42,388997,0
+RUSHA.US,D,20240530,000000,43.74,44.915,43.43,44.76,257296,0
+RUSHA.US,D,20240531,000000,45.01,45.25,44.45,45.13,348751,0
+RUSHA.US,D,20240603,000000,45.78,45.78,43.01,43.61,288894,0
+RUSHA.US,D,20240604,000000,43.35,43.795,42.85,43.44,325559,0
+RUSHA.US,D,20240605,000000,43.73,43.79,43.08,43.47,220003,0
+RUSHA.US,D,20240606,000000,43.24,43.95,43.24,43.62,250343,0
+RUSHA.US,D,20240607,000000,43,43.78,43,43.51,251189,0
+RUSHA.US,D,20240610,000000,42.97,43.21,42.24,43.13,417599,0
+RUSHA.US,D,20240611,000000,42.82,43.21,42.47,43.01,243741,0
+RUSHA.US,D,20240612,000000,44.29,44.81,43.43,43.52,165401,0
+RUSHA.US,D,20240613,000000,43.36,43.36,42.31,42.83,186488,0
+RUSHA.US,D,20240614,000000,42.21,42.46,41.51,42.09,272475,0
+RUSHA.US,D,20240617,000000,42.07,43.055,41.82,42.89,228846,0
+RUSHA.US,D,20240618,000000,43.02,43.69,42.9,43.22,184666,0
+RUSHA.US,D,20240620,000000,43.09,43.78,42.736,43.02,191408,0
+RUSHA.US,D,20240621,000000,43.08,43.17,42.56,42.72,661696,0
+RUSHA.US,D,20240624,000000,42.81,44.13,42.66,42.99,300559,0
+RUSHA.US,D,20240625,000000,42.96,43.23,42.46,43.17,304634,0
+RUSHA.US,D,20240626,000000,42.87,43.36,42.45,42.52,219565,0
+RUSHA.US,D,20240627,000000,42.65,42.76,42.12,42.3,202455,0
+RUSHA.US,D,20240628,000000,42.62,42.775,41.62,41.87,842386,0
+RUSHA.US,D,20240701,000000,41.95,42.26,40.99,41.22,315454,0
+RUSHA.US,D,20240702,000000,41.34,42.06,41.34,41.69,230523,0
+RUSHA.US,D,20240703,000000,41.96,42.35,41.57,41.83,113769,0
+RUSHA.US,D,20240705,000000,41.69,41.94,41.07,41.17,183993,0
+RUSHA.US,D,20240708,000000,41.68,42.2,41.53,41.81,332971,0
+RUSHA.US,D,20240709,000000,41.61,41.865,41.1,41.2,266833,0
+RUSHA.US,D,20240710,000000,41.21,41.88,41.175,41.84,159267,0
+RUSHA.US,D,20240711,000000,42.64,44.56,42.5797,44.38,395505,0
+RUSHA.US,D,20240712,000000,44.94,45.6,44.695,45.2,233306,0
+RUSHA.US,D,20240715,000000,45.78,47.64,45.68,46.67,400704,0
+RUSHA.US,D,20240716,000000,47.2,49.96,47.095,49.7,611603,0
+RUSHA.US,D,20240717,000000,49.36,50.99,48.87,48.9,513345,0
+RUSHA.US,D,20240718,000000,48.53,50.35,47.98,48.15,405225,0
+RUSHA.US,D,20240719,000000,48.38,48.5749,47.03,47.26,354486,0
+RUSHA.US,D,20240722,000000,47.42,48.465,46.76,48.3,326234,0
+RUSHA.US,D,20240723,000000,47.79,48.9,47.6,47.94,518044,0
+RUSHA.US,D,20240724,000000,47.68,48.675,46.79,46.91,341312,0
+RUSHA.US,D,20240725,000000,47.23,49.98,46.8,47.97,343974,0
+RUSHA.US,D,20240726,000000,48.41,49.76,47.93,49.5,529273,0
+RUSHA.US,D,20240729,000000,49.79,50.62,49.5,50.26,394569,0
+RUSHA.US,D,20240730,000000,50.42,51.61,50.42,51.19,453295,0
+RUSHA.US,D,20240731,000000,51.44,52.65,50.01,51.01,658316,0
+RUSHA.US,D,20240801,000000,54.46,56.64,52.01,54.85,859638,0
+RUSHA.US,D,20240802,000000,52.31,52.56,49.45,52.17,662882,0
+RUSHA.US,D,20240805,000000,49.64,51.2,49.45,50.2,504365,0
+RUSHA.US,D,20240806,000000,50.2,52.12,49.55,51.22,502677,0
+RUSHA.US,D,20240807,000000,51.87,52.195,49.86,50,392213,0
+RUSHA.US,D,20240808,000000,50.83,51.645,50.1176,51.31,209469,0
+RUSHA.US,D,20240809,000000,51.15,51.465,50.56,50.65,190329,0
+RUSHA.US,D,20240812,000000,51,51,50,50.66,207763,0
+RUSHA.US,D,20240813,000000,50.68,51.23,50.08,50.96,234310,0
+RUSHA.US,D,20240814,000000,51.03,51.5,50.455,51,292011,0
+RUSHA.US,D,20240815,000000,52.28,52.62,51.75,52.13,278475,0
+RUSHA.US,D,20240816,000000,52.06,52.605,51.705,52.13,257407,0
+RUSHA.US,D,20240819,000000,52.14,52.73,52.09,52.16,210859,0
+RUSHA.US,D,20240820,000000,51.98,52.295,51.285,51.6,447121,0
+RUSHA.US,D,20240821,000000,52.09,52.9,51.69,52.48,227657,0
+RUSHA.US,D,20240822,000000,52.33,52.62,51.585,51.73,209594,0
+RUSHA.US,D,20240823,000000,51.86,54.0665,51.72,53.64,446476,0
+RUSHA.US,D,20240826,000000,53.73,54.51,53.415,53.84,280932,0
+RUSHA.US,D,20240827,000000,53.36,53.59,52.48,52.52,321672,0
+RUSHA.US,D,20240828,000000,52.15,52.79,52.12,52.16,195206,0
+RUSHA.US,D,20240829,000000,52.38,53.32,51.71,52.81,296420,0
+RUSHA.US,D,20240830,000000,52.81,53.11,51.91,52.7,354298,0
+RUSHA.US,D,20240903,000000,52,52.02,49.81,49.97,308541,0
+RUSHA.US,D,20240904,000000,49.6,50.31,49.4,49.67,213572,0
+RUSHA.US,D,20240905,000000,49.83,49.91,49.1,49.68,220194,0
+RUSHA.US,D,20240906,000000,49.64,50.19,48.25,48.36,185748,0
+RUSHA.US,D,20240909,000000,48.29,48.99,47.76,48.3,246516,0
+RUSHA.US,D,20240910,000000,48.47,48.78,46.95,47.73,311588,0
+RUSHA.US,D,20240911,000000,47.43,47.96,46.3,47.72,265124,0
+RUSHA.US,D,20240912,000000,48.13,48.94,47.89,48.64,154529,0
+RUSHA.US,D,20240913,000000,49.53,50.99,49.45,50.89,312676,0
+RUSHA.US,D,20240916,000000,50.95,51.625,50.37,50.68,292454,0
+RUSHA.US,D,20240917,000000,51.21,52.25,50.78,51.47,206991,0
+RUSHA.US,D,20240918,000000,51.15,53.47,51.1,51.43,201920,0
+RUSHA.US,D,20240919,000000,52.81,53.235,51.9401,53.15,226399,0
+RUSHA.US,D,20240920,000000,52.73,55.2,52.03,52.56,1129884,0
+RUSHA.US,D,20240923,000000,52.92,53.83,52.165,52.42,124846,0
+RUSHA.US,D,20240924,000000,52.82,53.66,52.57,53.13,239524,0
+RUSHA.US,D,20240925,000000,53.04,53.25,52.39,52.71,300259,0
+RUSHA.US,D,20240926,000000,53.46,54.69,53.08,53.13,214431,0
+RUSHA.US,D,20240927,000000,53.79,54.59,52.91,53.09,2096753,0
+RUSHA.US,D,20240930,000000,52.79,53.305,52.14,52.83,328299,0
+RUSHA.US,D,20241001,000000,52.37,52.45,51.42,51.9,254571,0
+RUSHA.US,D,20241002,000000,51.4,51.9902,50.55,50.58,275124,0
+RUSHA.US,D,20241003,000000,50.06,50.23,49.53,49.77,322189,0
+RUSHA.US,D,20241004,000000,50.79,50.91,50.22,50.42,167204,0
+RUSHA.US,D,20241007,000000,49.97,50.6771,49.785,50.59,236743,0
+RUSHA.US,D,20241008,000000,50.59,51.09,49.84,50.59,141990,0
+RUSHA.US,D,20241009,000000,50.65,51.13,50.38,50.7,140430,0
+RUSHA.US,D,20241010,000000,50.02,50.41,49.515,50.38,227337,0
+RUSHA.US,D,20241011,000000,50.33,51.64,49.91,51.6,157116,0
+RUSHA.US,D,20241014,000000,51.34,52.35,51.17,52.33,157637,0
+RUSHA.US,D,20241015,000000,52.15,52.51,51.14,51.16,402434,0
+RUSHA.US,D,20241016,000000,51.84,53.41,51.69,52.75,294290,0
+RUSHA.US,D,20241017,000000,52.97,52.97,51.95,52.38,190631,0
+RUSHA.US,D,20241018,000000,52.55,52.58,51.925,52.13,224145,0
+RUSHA.US,D,20241021,000000,52.12,52.565,51.24,51.59,258994,0
+RUSHA.US,D,20241022,000000,51.17,51.8825,50.6,51.87,215969,0
+RUSHA.US,D,20241023,000000,51.76,52.95,51.76,52.84,366965,0
+RUSHA.US,D,20241024,000000,52.84,53.26,52.57,53.09,247073,0
+RUSHA.US,D,20241025,000000,53.69,54.37,53.25,53.51,279515,0
+RUSHA.US,D,20241028,000000,54.13,55.39,54,55.31,384808,0
+RUSHA.US,D,20241029,000000,55.27,55.83,54.735,54.87,637562,0
+RUSHA.US,D,20241030,000000,57.39,60.55,55.21,58.34,807480,0
+RUSHA.US,D,20241031,000000,58.04,59.56,56.34,56.58,666254,0
+RUSHA.US,D,20241101,000000,57.48,57.83,56.79,57.46,595314,0
+RUSHA.US,D,20241104,000000,56.83,59.03,56.79,58.08,605297,0
+RUSHA.US,D,20241105,000000,57.8,59.805,57.38,59.5,428968,0
+RUSHA.US,D,20241106,000000,61.45,65.15,61.45,64.58,1075444,0
+RUSHA.US,D,20241107,000000,64,64.505,62.82,62.93,513583,0
+RUSHA.US,D,20241108,000000,62.47,63.81,61.59,62.95,602057,0
+RUSHA.US,D,20241111,000000,63.52,64.23,63.4,63.75,448102,0
+RUSHA.US,D,20241112,000000,63.13,63.9,62.545,62.98,498689,0
+RUSHA.US,D,20241113,000000,63.5,63.66,62.49,62.53,595797,0
+RUSHA.US,D,20241114,000000,62.63,63.16,60.86,61.26,476439,0
+RUSHA.US,D,20241115,000000,61.65,61.77,60.47,60.66,369609,0
+RUSHA.US,D,20241118,000000,60.77,61.305,60.44,60.52,299400,0
+RUSHA.US,D,20241119,000000,59.99,60.12,58.6,58.94,298994,0
+RUSHA.US,D,20241120,000000,58.96,59.59,57.72,58.27,373364,0
+RUSHA.US,D,20241121,000000,58.89,59.44,58.285,59.32,386366,0
+RUSHA.US,D,20241122,000000,59.71,60.29,59.45,60,416606,0
+RUSHA.US,D,20241125,000000,60.9,63.3975,59.54,62.87,604853,0
+RUSHA.US,D,20241126,000000,62.31,62.31,60.69,61.74,261116,0
+RUSHA.US,D,20241127,000000,62.36,62.7,61.075,61.5,202878,0
+RUSHA.US,D,20241129,000000,62.14,62.78,61.3401,61.95,192841,0
+RUSHA.US,D,20241202,000000,61.84,62.5838,61.31,62.01,248616,0
+RUSHA.US,D,20241203,000000,61.78,62.07,60.72,61.28,733315,0
+RUSHA.US,D,20241204,000000,62.01,63.09,61.83,62.17,307625,0
+RUSHA.US,D,20241205,000000,61.86,62.155,61.155,61.71,175252,0
+RUSHA.US,D,20241206,000000,62.12,62.375,61.8,61.94,217160,0
+RUSHA.US,D,20241209,000000,62.44,62.72,61.42,61.52,279497,0
+RUSHA.US,D,20241210,000000,61.38,61.5648,60.36,60.65,207916,0
+RUSHA.US,D,20241211,000000,61.37,61.745,60.875,61.4,382215,0
+RUSHA.US,D,20241212,000000,61.47,61.69,60.445,60.93,228703,0
+RUSHA.US,D,20241213,000000,60.93,61.79,59.69,59.95,365659,0
+RUSHA.US,D,20241216,000000,59.85,60.61,59.56,60.22,348397,0
+RUSHA.US,D,20241217,000000,59.9,60.3,58.315,58.64,308164,0
+RUSHA.US,D,20241218,000000,59.22,59.515,55.66,56.23,304726,0
+RUSHA.US,D,20241219,000000,56.49,56.925,55.36,55.4,413174,0
+RUSHA.US,D,20241220,000000,54.82,55.89,54.21,54.46,858447,0
+RUSHA.US,D,20241223,000000,54.17,54.61,53.755,54.15,204500,0
+RUSHA.US,D,20241224,000000,54.49,55.165,54.295,55.1,96894,0
+RUSHA.US,D,20241226,000000,54.78,55.495,54.15,55.38,189714,0
+RUSHA.US,D,20241227,000000,54.75,55.52,54.07,54.63,568097,0
+RUSHA.US,D,20241230,000000,54.22,54.665,53.59,54.36,489924,0
+RUSHA.US,D,20241231,000000,54.71,55.37,54.5,54.79,300403,0
+RUSHA.US,D,20250102,000000,55.31,55.51,54.4375,54.82,270552,0
+RUSHA.US,D,20250103,000000,54.86,55.6,54.405,55.51,215435,0
+RUSHA.US,D,20250106,000000,55.62,56.17,55.08,55.45,271360,0
+RUSHA.US,D,20250107,000000,55.52,55.91,54.57,55.59,303831,0
+RUSHA.US,D,20250108,000000,55.04,55.53,54.41,55.43,240856,0
+RUSHA.US,D,20250110,000000,54.29,54.765,53.84,54.58,284031,0
+RUSHA.US,D,20250113,000000,53.98,55.93,53.98,55.89,275881,0
+RUSHA.US,D,20250114,000000,56.68,58.24,56.23,58.19,294867,0
+RUSHA.US,D,20250115,000000,59.6,60.34,59.075,59.88,401894,0
+RUSHA.US,D,20250116,000000,59.7,60.75,58.935,60.1,314239,0
+RUSHA.US,D,20250117,000000,61.3,61.3,60.098,60.13,347752,0
+RUSHA.US,D,20250121,000000,60.67,61.415,60.5,60.72,237709,0
+RUSHA.US,D,20250122,000000,60.36,60.81,59.675,60.44,247838,0
+RUSHA.US,D,20250123,000000,60.15,60.815,59.94,60.57,299931,0
+RUSHA.US,D,20250124,000000,60.34,61.2,59.82,61.14,244109,0
+RUSHA.US,D,20250127,000000,60.16,61.575,60.09,60.37,233697,0
+RUSHA.US,D,20250128,000000,60.27,60.29,58.86,59.75,156122,0
+RUSHA.US,D,20250129,000000,59.45,60.58,59.45,59.93,187684,0
+RUSHA.US,D,20250130,000000,60.68,61.96,60.68,61.65,191943,0
+RUSHA.US,D,20250131,000000,61.51,61.69,60.2301,60.75,299428,0
+RUSHA.US,D,20250203,000000,59.465,59.96,58.915,59.33,530486,0
+RUSHA.US,D,20250204,000000,59.21,60.485,59.21,60.06,215682,0
+RUSHA.US,D,20250205,000000,60.32,61.41,60.0158,61.05,247497,0
+RUSHA.US,D,20250206,000000,61.5,61.75,60.575,60.64,283426,0
+RUSHA.US,D,20250207,000000,60.35,61.79,59.34,61.55,513295,0
+RUSHA.US,D,20250210,000000,62.52,62.52,59.18,59.67,408896,0
+RUSHA.US,D,20250211,000000,59.15,60.2287,59.15,59.66,296775,0
+RUSHA.US,D,20250212,000000,58.46,59.46,58.46,58.9,219985,0
+RUSHA.US,D,20250213,000000,59.37,59.68,58.79,59.49,219943,0
+RUSHA.US,D,20250214,000000,60,60.84,59.8,60.47,217651,0
+RUSHA.US,D,20250218,000000,60.44,61.29,59.95,61.17,293727,0
+RUSHA.US,D,20250219,000000,61.23,65.43,60.675,61.99,636434,0
+RUSHA.US,D,20250220,000000,61.41,61.66,57.82,58.3,354049,0
+RUSHA.US,D,20250221,000000,59.01,59.01,55.59,55.72,370896,0
+RUSHA.US,D,20250224,000000,56.13,57.3,55.06,55.21,454249,0
+RUSHA.US,D,20250225,000000,55.64,57.64,55.21,56.89,457233,0
+RUSHA.US,D,20250226,000000,57.3,59.17,57.175,57.82,389481,0
+RUSHA.US,D,20250227,000000,58,58.97,57.75,58,326305,0
+RUSHA.US,D,20250228,000000,58.17,58.685,57.62,58.32,395924,0
+RUSHA.US,D,20250303,000000,58.45,58.98,56.805,57,346199,0
+RUSHA.US,D,20250304,000000,56.1,56.1,54.6647,55,324356,0
+RUSHA.US,D,20250305,000000,55.05,56.42,54.97,56.36,273625,0
+RUSHA.US,D,20250306,000000,55.84,56.07,55.145,55.51,309873,0
+RUSHA.US,D,20250307,000000,55.04,55.735,54.11,55.4,219866,0
+RUSHA.US,D,20250310,000000,54.83,55.7,54.12,54.47,322928,0
+RUSHA.US,D,20250311,000000,54.69,55.46,54.03,54.61,291083,0
+RUSHA.US,D,20250312,000000,55.06,55.7,53.76,54.02,283601,0
+RUSHA.US,D,20250313,000000,54.03,55.05,51.5,52.01,474443,0
+RUSHA.US,D,20250314,000000,52.28,53.735,51.99,53.6,361322,0
+RUSHA.US,D,20250317,000000,53.11,54.33,52.87,53.95,380510,0
+RUSHA.US,D,20250318,000000,53.7,54.74,52.8,52.9,456195,0
+RUSHA.US,D,20250319,000000,53.14,55.48,53.07,54.54,473772,0
+RUSHA.US,D,20250320,000000,53.95,55.35,53.95,54.02,404270,0
+RUSHA.US,D,20250321,000000,53.68,53.7366,52.54,53.43,830036,0
+RUSHA.US,D,20250324,000000,54.41,55.959,54.41,55.76,476093,0
+RUSHA.US,D,20250325,000000,55.76,56.19,55.01,55.68,303796,0
+RUSHA.US,D,20250326,000000,55.97,56.328,55.26,55.61,290743,0
+RUSHA.US,D,20250327,000000,55.56,55.68,54.96,55.23,520740,0
+RUSHA.US,D,20250328,000000,55.26,55.47,53.145,53.57,276968,0
+RUSHA.US,D,20250331,000000,52.89,53.8,52.37,53.41,470404,0
+RUSHA.US,D,20250401,000000,53.12,55.61,52.99,55.44,688569,0
+RUSHA.US,D,20250402,000000,54.37,56.385,54.37,56.03,405529,0
+RUSHA.US,D,20250403,000000,52.9,53.465,51.0324,51.72,606513,0
+RUSHA.US,D,20250404,000000,49.3,51.43,48.86,50.36,857691,0
+RUSHA.US,D,20250407,000000,48.4,52.43,47.06,50,709877,0
+RUSHA.US,D,20250408,000000,51.84,52.26,48.44,49.31,623625,0
+RUSHA.US,D,20250409,000000,48.68,53.97,48.68,53.22,891426,0
+RUSHA.US,D,20250410,000000,51.34,52.77,50.61,52,717336,0
+RUSHA.US,D,20250411,000000,51.2,52.98,50.93,52.84,497946,0
+RUSHA.US,D,20250414,000000,53.03,53.03,51.315,52.48,463137,0
+RUSHA.US,D,20250415,000000,52.42,53.48,51.86,52.72,491168,0
+RUSHA.US,D,20250416,000000,52.97,53.27,50.62,51.39,816417,0
+RUSHA.US,D,20250417,000000,51.45,54.302,50.99,51.77,462893,0
+RUSHA.US,D,20250421,000000,52.15,52.37,49.24,49.77,903422,0
+RUSHA.US,D,20250422,000000,50.4,51.43,50.01,51.42,778274,0
+RUSHA.US,D,20250423,000000,52.69,53.54,50.89,51,328123,0
+RUSHA.US,D,20250424,000000,51.15,52.47,50.5101,52.26,291985,0
+RUSHA.US,D,20250425,000000,51.8,52.45,51.16,51.48,388881,0
+RUSHA.US,D,20250428,000000,51.33,52.29,49.89,50.6,716326,0
+RUSHA.US,D,20250429,000000,50.27,51.28,49.9,50.89,608773,0
+RUSHA.US,D,20250430,000000,50.35,51.5,49.37,50.99,658960,0
+RUSHA.US,D,20250501,000000,51.42,51.42,49.65,50.7,972470,0
+RUSHA.US,D,20250502,000000,50.73,52.66,50.44,50.55,539516,0
+RUSHA.US,D,20250505,000000,49.62,50.02,48.36,48.43,680125,0
+RUSHA.US,D,20250506,000000,48.02,48.4,47.48,48.04,568413,0
+RUSHA.US,D,20250507,000000,48.17,48.3,47.47,47.79,388003,0
+RUSHA.US,D,20250508,000000,48.53,49.085,47.92,48.75,356131,0
+RUSHA.US,D,20250509,000000,48.68,48.915,47.98,48.21,325103,0
+RUSHA.US,D,20250512,000000,50.6,51.43,49.57,50.74,633515,0
+RUSHA.US,D,20250513,000000,51.64,52.19,51.115,51.77,549671,0
+RUSHA.US,D,20250514,000000,51.57,52.175,50.92,51.04,412107,0
+RUSHA.US,D,20250515,000000,51.17,52.13,51.17,51.69,769640,0
+RUSHA.US,D,20250516,000000,51.73,52.33,51.01,52.28,452032,0
+RUSHA.US,D,20250519,000000,51.36,52.02,51.06,51.98,400169,0
+RUSHA.US,D,20250520,000000,51.83,52.55,51.205,51.59,695388,0
+RUSHA.US,D,20250521,000000,51.01,51.43,49.85,49.87,431795,0
+RUSHA.US,D,20250522,000000,49.71,49.82,49.21,49.59,261154,0
+RUSHA.US,D,20250523,000000,48.37,49.28,48.37,48.92,253945,0
+RUSHA.US,D,20250527,000000,49.7,50.25,49.41,50.08,274458,0
+RUSHA.US,D,20250528,000000,50.21,50.44,48.88,48.94,234449,0
+RUSHA.US,D,20250529,000000,49.12,50.135,48.52,49.14,314428,0
+RUSHA.US,D,20250530,000000,49.38,50.3699,48.865,49.65,494574,0
+RUSHA.US,D,20250602,000000,49.37,49.5,48.6601,49.05,345135,0
+RUSHA.US,D,20250603,000000,49.08,50.59,48.97,50.45,320924,0
+RUSHA.US,D,20250604,000000,50.3,50.7,49.85,50.22,368082,0
+RUSHA.US,D,20250605,000000,50.02,50.57,49.76,50.26,410570,0
+RUSHA.US,D,20250606,000000,51.09,51.15,50.395,50.62,233710,0
+RUSHA.US,D,20250609,000000,50.94,52.095,50.77,51.31,404284,0
+RUSHA.US,D,20250610,000000,51.68,52.395,51.14,52.13,345205,0
+RUSHA.US,D,20250611,000000,52.18,52.18,51.131,51.27,449676,0
+RUSHA.US,D,20250612,000000,50.74,51.2165,50.405,51.18,298641,0
+RUSHA.US,D,20250613,000000,50.5,50.8045,49.535,49.72,259444,0
+RUSHA.US,D,20250616,000000,50.45,51.01,49.54,50.4,407957,0
+RUSHA.US,D,20250617,000000,49.81,50.15,49.1,49.23,289048,0
+RUSHA.US,D,20250618,000000,49.48,49.79,48.98,49.28,348608,0
+RUSHA.US,D,20250620,000000,49.63,50.195,49.41,49.46,1260733,0
+RUSHA.US,D,20250623,000000,49.16,50.63,48.93,50.63,347301,0
+RUSHA.US,D,20250624,000000,51.02,51.4,50.31,51.39,295355,0
+RUSHA.US,D,20250625,000000,51.24,51.62,50.59,50.74,384930,0
+RUSHA.US,D,20250626,000000,51,51.405,50.33,50.99,210664,0
+RUSHA.US,D,20250627,000000,51.1,51.96,50.59,51.74,1417803,0
+RUSHA.US,D,20250630,000000,51.64,52,50.96,51.51,638336,0
+RUSHA.US,D,20250701,000000,51.39,55,50.89,54.31,925300,0
+RUSHA.US,D,20250702,000000,54.13,55.55,53.545,55.5,544279,0
+RUSHA.US,D,20250703,000000,55.89,55.89,54.34,54.54,321240,0
+RUSHA.US,D,20250707,000000,53.94,54.805,53.21,53.33,431950,0
+RUSHA.US,D,20250708,000000,53.33,54.01,52.785,53.03,470713,0
+RUSHA.US,D,20250709,000000,53.21,53.74,52.88,53.73,283195,0
+RUSHA.US,D,20250710,000000,53.59,54.94,53.25,54.09,261472,0
+RUSHA.US,D,20250711,000000,53.57,53.88,52.65,53.69,434590,0
+RUSHA.US,D,20250714,000000,53.25,54.065,53.02,53.88,356398,0
+RUSHA.US,D,20250715,000000,54.06,54.44,52.03,52.09,488722,0
+RUSHA.US,D,20250716,000000,52.22,52.89,51.48,52.12,354401,0
+RUSHA.US,D,20250717,000000,52.25,52.87,51.78,52.65,375768,0
+RUSHA.US,D,20250718,000000,53.19,53.23,50.41,50.67,438857,0
+RUSHA.US,D,20250721,000000,50.67,51.14,50.41,50.43,393462,0
+RUSHA.US,D,20250722,000000,50.64,52.87,50.51,52.75,503242,0
+RUSHA.US,D,20250723,000000,53.4,54.13,53.17,53.99,281854,0
+RUSHA.US,D,20250724,000000,53.64,54.61,53.64,54.25,466665,0
+RUSHA.US,D,20250725,000000,54.5,54.94,53.83,54.82,280619,0
+RUSHA.US,D,20250728,000000,54.8,55.17,54.42,54.75,286136,0
+RUSHA.US,D,20250729,000000,55.24,55.24,54.14,54.56,459431,0
+RUSHA.US,D,20250730,000000,54.6,55.54,52.59,53.12,684533,0
+RUSHA.US,D,20250731,000000,54.23,55.97,53.22,54.14,672270,0
+RUSHA.US,D,20250801,000000,53.46,55,52.3696,53.55,680448,0
+RUSHA.US,D,20250804,000000,53.82,55.095,53.48,54.88,486634,0
+RUSHA.US,D,20250805,000000,55.14,56.58,55.075,56.47,374630,0
+RUSHA.US,D,20250806,000000,56.47,56.69,55.48,55.73,300079,0
+RUSHA.US,D,20250807,000000,56.2,56.75,55.065,55.2,234737,0
+RUSHA.US,D,20250808,000000,55.2,55.6828,55,55.16,224274,0
+RUSHA.US,D,20250811,000000,55.52,55.7801,54.49,54.93,261150,0
+RUSHA.US,D,20250812,000000,55.23,57.42,55.175,57.39,278165,0
+RUSHA.US,D,20250813,000000,57.39,59.16,57.25,58.95,521213,0
+RUSHA.US,D,20250814,000000,57.77,58.415,57.11,57.35,326972,0
+RUSHA.US,D,20250815,000000,57.81,57.81,56.29,56.37,264431,0
+RUSHA.US,D,20250818,000000,56.49,56.93,56.32,56.54,205462,0
+RUSHA.US,D,20250819,000000,56.82,57.7299,56.36,56.83,394954,0
+RUSHA.US,D,20250820,000000,56.56,56.83,56.31,56.42,340869,0
+RUSHA.US,D,20250821,000000,56.24,56.48,55.2592,56.24,257262,0
+RUSHA.US,D,20250822,000000,56.68,59.37,56.555,58.9,407056,0
+RUSHA.US,D,20250825,000000,58.33,58.91,57.13,58.18,248450,0
+RUSHA.US,D,20250826,000000,58.29,58.775,57.99,58.19,247092,0
+RUSHA.US,D,20250827,000000,57.82,58.945,56.74,58.67,203783,0
+RUSHA.US,D,20250828,000000,59,59,57.51,57.89,246557,0
+RUSHA.US,D,20250829,000000,58.04,58.07,57.17,57.4,230994,0
+RUSHA.US,D,20250902,000000,56.68,57.46,56.32,57.28,264332,0
+RUSHA.US,D,20250903,000000,56.88,57.63,56.65,57.05,228547,0
+RUSHA.US,D,20250904,000000,57.39,58.56,56.985,58.52,211410,0
+RUSHA.US,D,20250905,000000,58.96,59.35,58.09,58.24,284616,0
+RUSHA.US,D,20250908,000000,58.39,58.39,57.563,58.08,269348,0
+RUSHA.US,D,20250909,000000,57.8,57.935,56.975,57.54,230764,0
+RUSHA.US,D,20250910,000000,57.42,57.92,56.54,56.71,222640,0
+RUSHA.US,D,20250911,000000,56.8,57.91,56.77,57.59,321130,0
+RUSHA.US,D,20250912,000000,57.21,57.21,55.61,55.66,241977,0
+RUSHA.US,D,20250915,000000,55.75,56.58,55.45,55.86,228503,0
+RUSHA.US,D,20250916,000000,55.91,56.46,55.31,56.18,256941,0
+RUSHA.US,D,20250917,000000,56.48,57.6899,55.48,55.78,408141,0
+RUSHA.US,D,20250918,000000,56.04,57.44,56.04,57.13,316776,0
+RUSHA.US,D,20250919,000000,57.58,57.58,56.3001,57.02,1532461,0
+RUSHA.US,D,20250922,000000,57,57.8925,56.56,57.66,307009,0
+RUSHA.US,D,20250923,000000,57.93,58.7255,57.64,58.33,367299,0
+RUSHA.US,D,20250924,000000,58.08,58.45,57.78,58.09,314539,0
+RUSHA.US,D,20250925,000000,57.775,57.98,56.61,57.38,358463,0
+RUSHA.US,D,20250926,000000,57.18,57.78,56.24,56.3,330284,0
+RUSHA.US,D,20250929,000000,56.75,57.14,53.84,53.9,558642,0
+RUSHA.US,D,20250930,000000,53.61,54.25,53.23,53.47,664008,0
+RUSHA.US,D,20251001,000000,53.23,54.03,52.68,52.73,531332,0
+RUSHA.US,D,20251002,000000,52.55,53.22,52.29,53.19,577085,0
+RUSHA.US,D,20251003,000000,53.3,54.3555,51.4,51.7,633748,0
+RUSHA.US,D,20251006,000000,51.73,52.02,49.91,49.99,523949,0
+RUSHA.US,D,20251007,000000,50.16,50.34,49.62,49.68,530210,0
+RUSHA.US,D,20251008,000000,49.82,50.69,49.45,50.63,387575,0
+RUSHA.US,D,20251009,000000,50.52,50.655,50.165,50.51,353598,0
+RUSHA.US,D,20251010,000000,50.6,50.875,50.2,50.35,515486,0
+RUSHA.US,D,20251013,000000,50.8,51.03,50.25,50.84,393159,0
+RUSHA.US,D,20251014,000000,50.51,52.33,50.01,51.97,415823,0
+RUSHA.US,D,20251015,000000,52.14,52.29,50.83,51.37,469952,0
+RUSHA.US,D,20251016,000000,51.89,51.89,50.85,51.11,283762,0
+RUSHA.US,D,20251017,000000,51.04,51.66,50.59,50.91,255903,0
+RUSHA.US,D,20251020,000000,51.09,51.315,50.68,51.06,384082,0
+RUSHA.US,D,20251021,000000,51.04,51.795,50.795,51.47,574209,0
+RUSHA.US,D,20251022,000000,51.59,51.73,50.78,51.25,456995,0
+RUSHA.US,D,20251023,000000,51.25,51.72,50.345,50.77,535522,0
+RUSHA.US,D,20251024,000000,51.17,51.17,50.56,50.61,566831,0
+RUSHA.US,D,20251027,000000,50.81,51.15,50.32,50.56,369680,0
+RUSHA.US,D,20251028,000000,50.37,50.83,49.82,49.96,589557,0
+RUSHA.US,D,20251029,000000,49.73,51.34,49.73,50.38,769214,0
+RUSHA.US,D,20251030,000000,53.17,53.17,49.38,50.24,731750,0
+RUSHA.US,D,20251031,000000,49.76,50.04,48.63,49.41,989917,0
+RUSHA.US,D,20251103,000000,49.37,49.79,46.89,47.02,785357,0
+RUSHA.US,D,20251104,000000,46.94,46.985,45.67,46.68,921472,0
+RUSHA.US,D,20251105,000000,46.47,47.665,46.075,47.02,867328,0
+RUSHA.US,D,20251106,000000,46.95,47.615,46.65,47.27,650514,0
+RUSHA.US,D,20251107,000000,47.32,48.9,47.005,48.81,731579,0
+RUSHA.US,D,20251110,000000,49.04,50.1,48.355,49.78,581170,0
+RUSHA.US,D,20251111,000000,49.8,49.98,49.4401,49.92,2257475,0
+RUSHA.US,D,20251112,000000,49.73,50.41,49.29,49.33,565024,0
+RUSHA.US,D,20251113,000000,49.33,49.84,47.54,48.1,536084,0
+RUSHA.US,D,20251114,000000,47.87,48,47.125,47.32,445556,0
+RUSHA.US,D,20251117,000000,46.96,47.43,46.405,46.71,910191,0
+RUSHA.US,D,20251118,000000,46.71,47.82,46.42,47.52,429128,0
+RUSHA.US,D,20251119,000000,47.57,48.6,47.35,48.33,738040,0
+RUSHA.US,D,20251120,000000,48.82,49.56,48.23,48.51,2381570,0
+RUSHA.US,D,20251121,000000,48.69,51.305,48.69,50.93,662234,0
+RUSHA.US,D,20251124,000000,50.86,51.35,50.5,50.52,500185,0
+RUSHA.US,D,20251125,000000,50.9,52,50.86,51.81,467761,0
+RUSHA.US,D,20251126,000000,51.21,52.6,51.21,52.29,772923,0
+RUSHA.US,D,20251128,000000,52.29,52.5548,51.26,52.06,203443,0
+RUSHA.US,D,20251201,000000,51.67,52.83,51.42,52.71,486139,0
+RUSHA.US,D,20251202,000000,52.73,53.21,51.97,52.94,528756,0
+RUSHA.US,D,20251203,000000,53.04,54.3,52.96,54.08,335082,0
+RUSHA.US,D,20251204,000000,54.73,55.345,54.515,54.67,376817,0
+RUSHA.US,D,20251205,000000,54.41,55.31,53.9915,54.92,245184,0
+RUSHA.US,D,20251208,000000,55.07,55.32,53.8943,54.4,337213,0
+RUSHA.US,D,20251209,000000,54.19,54.97,54.19,54.91,569347,0
+RUSHA.US,D,20251210,000000,54.97,58.735,54.96,58.5,521458,0
+RUSHA.US,D,20251211,000000,58.59,59.665,58.47,58.82,597760,0
+RUSHA.US,D,20251212,000000,58.71,59.8289,55.81,56.3,685339,0
+RUSHA.US,D,20251215,000000,56.91,56.969,56.315,56.83,864352,0
+RUSHA.US,D,20251216,000000,56.9,57.905,56.675,56.8,654367,0
+RUSHA.US,D,20251217,000000,56.59,57.405,56.16,57.08,805906,0
+RUSHA.US,D,20251218,000000,57.21,58.11,56.66,56.67,495420,0
+RUSHA.US,D,20251219,000000,56.38,56.84,55.825,56.56,1840613,0
+RUSHA.US,D,20251222,000000,56.4,57.3,56.2625,56.57,308198,0
+RUSHA.US,D,20251223,000000,56.36,56.7,55.84,55.88,317120,0
+RUSHA.US,D,20251224,000000,56.01,56.36,55.51,56.14,180346,0
+RUSHA.US,D,20251226,000000,56.06,56.28,55.59,55.61,163584,0
+RUSHA.US,D,20251229,000000,55.74,56.17,55.23,55.33,212296,0
+RUSHA.US,D,20251230,000000,55.21,55.749,54.6,54.81,274814,0
+RUSHA.US,D,20251231,000000,54.92,55.215,53.785,53.94,592494,0
+RUSHA.US,D,20260102,000000,54.17,54.41,53.44,54.09,300183,0
+RUSHA.US,D,20260105,000000,53.87,56.565,53.87,55.76,305432,0
+RUSHA.US,D,20260106,000000,55.52,57.175,55.13,56.76,603886,0
+RUSHA.US,D,20260107,000000,56.84,57.345,55.82,56.26,348896,0
+RUSHA.US,D,20260108,000000,56.2,58.88,55.85,57.98,597973,0
+RUSHA.US,D,20260109,000000,57.98,58.81,57.465,58.68,298402,0
+RUSHA.US,D,20260112,000000,58.2,59.05,57.935,58.97,219027,0
+RUSHA.US,D,20260113,000000,59.28,59.87,58.73,59.03,476598,0
+RUSHA.US,D,20260114,000000,58.93,59.455,58.63,59.38,329282,0
+RUSHA.US,D,20260115,000000,59.38,61.935,58.88,61.47,374641,0
+RUSHA.US,D,20260116,000000,61.35,61.94,60.7525,61.53,419026,0
+RUSHA.US,D,20260120,000000,61.44,62.81,60.94,62.69,475609,0
+RUSHA.US,D,20260121,000000,63.21,64.86,62.735,64.72,482990,0
+RUSHA.US,D,20260122,000000,65,66.11,64.55,65.18,583842,0
+RUSHA.US,D,20260123,000000,64.74,64.82,62.43,63.01,364149,0
+RUSHA.US,D,20260126,000000,63.11,63.87,62.07,63.02,253702,0
+RUSHA.US,D,20260127,000000,62.88,63.2,62.026,62.72,259428,0
+RUSHA.US,D,20260128,000000,62.88,63.29,61.87,62.28,353287,0
+RUSHA.US,D,20260129,000000,62.65,63.4,61.89,63.29,439864,0
+RUSHA.US,D,20260130,000000,62.58,64.73,62.485,64.19,1047669,0
+RUSHA.US,D,20260202,000000,63.81,67.08,63.81,67.04,582182,0
+RUSHA.US,D,20260203,000000,66.93,68.56,65.7801,67.71,578978,0
+RUSHA.US,D,20260204,000000,68.19,70.78,67.8506,70.52,549186,0
+RUSHA.US,D,20260205,000000,70.12,72.35,69.92,72,737673,0
+RUSHA.US,D,20260206,000000,72.5,73.76,72.09,72.64,467461,0
+RUSHA.US,D,20260209,000000,72.87,73.255,70.8725,71.04,431453,0
+RUSHA.US,D,20260210,000000,71.5,72.08,70.7,71.56,527994,0
+RUSHA.US,D,20260211,000000,71.95,73.325,71.56,72.93,430744,0
+RUSHA.US,D,20260212,000000,73.06,74.19,71.43,71.97,354330,0
+RUSHA.US,D,20260213,000000,72.54,72.5895,71.32,71.61,286685,0
+RUSHA.US,D,20260217,000000,71.99,72,69.68,70.01,480405,0
+RUSHA.US,D,20260218,000000,71.49,73.62,71.49,72.01,985491,0
diff --git a/daily/us/nasdaq stocks/2/rvsb.us.txt b/daily/us/nasdaq stocks/2/rvsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5e38785678917a7a8306b38b5a87fe24f4ec0c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rvsb.us.txt	
@@ -0,0 +1,5245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVSB.US,D,20050225,000000,8.88043,8.88966,8.73911,8.73911,8680.5195927926,0
+RVSB.US,D,20050228,000000,9.0399,9.0399,8.74745,8.85531,8918.9562150151,0
+RVSB.US,D,20050301,000000,9.0399,9.0399,8.81359,8.85531,3337.0937511909,0
+RVSB.US,D,20050302,000000,8.78415,8.81359,8.7657,8.81359,4327.5227973459,0
+RVSB.US,D,20050303,000000,8.98946,9.02381,8.83126,8.85531,15956.912410275,0
+RVSB.US,D,20050304,000000,8.84795,8.85531,8.78415,8.78415,3860.8391521412,0
+RVSB.US,D,20050307,000000,8.85531,8.85531,8.80623,8.80623,4531.3147821515,0
+RVSB.US,D,20050308,000000,8.71545,8.85531,8.71545,8.84795,11177.990366585,0
+RVSB.US,D,20050309,000000,8.78415,8.89514,8.78415,8.83126,2172.4225580272,0
+RVSB.US,D,20050310,000000,8.85531,8.85531,8.73911,8.79063,5063.211862494,0
+RVSB.US,D,20050311,000000,8.72988,8.79063,8.72988,8.73911,2368.0628634405,0
+RVSB.US,D,20050314,000000,8.74745,8.83126,8.74745,8.7657,3136.3586461575,0
+RVSB.US,D,20050315,000000,8.85531,8.9027,8.79063,8.79063,4488.5184653423,0
+RVSB.US,D,20050316,000000,8.82282,8.84795,8.82282,8.84795,845.73673694305,0
+RVSB.US,D,20050317,000000,8.70741,8.70741,8.70741,8.70741,247.60726153875,0
+RVSB.US,D,20050318,000000,8.71545,8.71545,8.70741,8.70741,2224.3895141526,0
+RVSB.US,D,20050321,000000,8.64902,8.80623,8.58012,8.80623,32362.167187122,0
+RVSB.US,D,20050322,000000,8.91076,8.91076,8.80623,8.80623,7716.5835046623,0
+RVSB.US,D,20050323,000000,8.87287,8.95589,8.80623,8.80623,5897.7400402727,0
+RVSB.US,D,20050324,000000,8.97357,8.97357,8.79063,8.80623,2858.1825868979,0
+RVSB.US,D,20050328,000000,9.02381,9.02381,8.70741,8.74745,27257.177967743,0
+RVSB.US,D,20050329,000000,8.70741,8.91076,8.70741,8.70741,17558.717410846,0
+RVSB.US,D,20050330,000000,9.00673,9.00673,8.91076,8.91076,1671.0942754055,0
+RVSB.US,D,20050331,000000,8.91076,8.91076,8.80623,8.80623,1742.4214700875,0
+RVSB.US,D,20050401,000000,8.91076,8.91076,8.91076,8.91076,245.56934169069,0
+RVSB.US,D,20050404,000000,8.70015,8.81359,8.70015,8.79063,13440.081397926,0
+RVSB.US,D,20050405,000000,8.80623,8.80623,8.80623,8.80623,2413.9160600218,0
+RVSB.US,D,20050406,000000,8.70741,8.79063,8.70741,8.79063,1195.2399908846,0
+RVSB.US,D,20050407,000000,8.71545,8.80623,8.71545,8.79779,9722.915595073,0
+RVSB.US,D,20050408,000000,8.70741,8.70741,8.70741,8.70741,599.14843532833,0
+RVSB.US,D,20050411,000000,8.69093,8.82282,8.69093,8.82282,3088.4675297282,0
+RVSB.US,D,20050412,000000,8.85531,8.85531,8.68267,8.68267,14693.40210448,0
+RVSB.US,D,20050413,000000,8.82282,8.82282,8.70741,8.70741,1315.4772619199,0
+RVSB.US,D,20050414,000000,8.70741,8.71545,8.70741,8.70741,4352.9967954466,0
+RVSB.US,D,20050415,000000,8.70741,8.70741,8.70741,8.70741,478.91116429305,0
+RVSB.US,D,20050418,000000,8.70741,8.80623,8.70741,8.70741,6863.7140482511,0
+RVSB.US,D,20050419,000000,8.58012,8.70741,8.58012,8.70741,6107.6457846225,0
+RVSB.US,D,20050420,000000,8.45077,8.45077,8.41623,8.42515,1805.5969853772,0
+RVSB.US,D,20050421,000000,8.60622,8.7657,8.60622,8.70741,3232.1408790161,0
+RVSB.US,D,20050422,000000,8.68267,8.68267,8.68267,8.68267,2652.3526822443,0
+RVSB.US,D,20050425,000000,8.80623,8.80623,8.7657,8.79063,6031.2237903204,0
+RVSB.US,D,20050427,000000,8.60622,8.85531,8.39896,8.85531,2893.8461842389,0
+RVSB.US,D,20050428,000000,8.39189,8.54725,8.39189,8.54725,4640.3434940225,0
+RVSB.US,D,20050429,000000,8.61516,8.70741,8.61516,8.68267,15623.712515118,0
+RVSB.US,D,20050502,000000,8.60622,8.60622,8.60622,8.60622,3496.0514993393,0
+RVSB.US,D,20050503,000000,8.66433,8.7657,8.54725,8.7657,21805.742374194,0
+RVSB.US,D,20050504,000000,8.79063,8.80623,8.70741,8.71545,3871.0287513815,0
+RVSB.US,D,20050505,000000,8.7657,8.88966,8.7657,8.80623,5063.211862494,0
+RVSB.US,D,20050506,000000,8.80623,8.80623,8.70741,8.80623,37383.601692731,0
+RVSB.US,D,20050509,000000,8.91076,8.91076,8.80623,8.82282,2958.0406594526,0
+RVSB.US,D,20050510,000000,8.82282,8.82282,8.62428,8.70741,64123.148019068,0
+RVSB.US,D,20050511,000000,8.70741,8.79063,8.68267,8.70741,26156.701249793,0
+RVSB.US,D,20050512,000000,8.65716,8.7657,8.65716,8.7657,845.73673694305,0
+RVSB.US,D,20050513,000000,8.93803,8.93803,8.45774,8.72988,61063.211367212,0
+RVSB.US,D,20050516,000000,9.0399,9.0399,8.60622,8.70741,23831.434703162,0
+RVSB.US,D,20050517,000000,8.60622,8.79063,8.60622,8.70741,46980.166257224,0
+RVSB.US,D,20050518,000000,8.60622,8.84795,8.60622,8.79779,9376.4692209035,0
+RVSB.US,D,20050519,000000,8.80623,8.80623,8.80623,8.80623,474.83532459694,0
+RVSB.US,D,20050520,000000,8.87287,8.91076,8.80623,8.9027,12320.24444142,0
+RVSB.US,D,20050523,000000,8.94726,9.00673,8.91076,9.00673,1209.505429821,0
+RVSB.US,D,20050524,000000,9.0399,9.0399,8.71545,8.9027,11106.663171903,0
+RVSB.US,D,20050525,000000,8.86365,8.86365,8.7657,8.86365,3695.7676444487,0
+RVSB.US,D,20050526,000000,8.87287,8.87287,8.87287,8.87287,845.73673694305,0
+RVSB.US,D,20050531,000000,8.88043,8.91076,8.61516,8.91076,10568.652332016,0
+RVSB.US,D,20050601,000000,8.74745,9.00673,8.66433,9.00673,17128.716322907,0
+RVSB.US,D,20050602,000000,8.81359,8.95589,8.71545,8.94726,3715.1278830053,0
+RVSB.US,D,20050607,000000,8.75658,8.95589,8.73911,8.95589,3878.1614708497,0
+RVSB.US,D,20050608,000000,8.78415,9.02381,8.70741,9.02381,1805.5969853772,0
+RVSB.US,D,20050609,000000,8.9821,9.0399,8.9821,9.0399,2027.7302488153,0
+RVSB.US,D,20050610,000000,8.80623,9.0399,8.80623,9.0399,2413.9160600218,0
+RVSB.US,D,20050613,000000,8.93803,9.0399,8.80623,8.99829,7914.2617299237,0
+RVSB.US,D,20050614,000000,9.01518,9.01518,9.01518,9.01518,1209.505429821,0
+RVSB.US,D,20050620,000000,8.80623,9.02381,8.80623,8.80623,3839.4409937366,0
+RVSB.US,D,20050621,000000,8.72183,8.80623,8.60622,8.80623,142059.31676825,0
+RVSB.US,D,20050622,000000,8.80623,8.85531,8.60622,8.85531,3915.8629880387,0
+RVSB.US,D,20050623,000000,8.67365,8.88966,8.67365,8.88966,1449.9799718915,0
+RVSB.US,D,20050624,000000,8.9027,8.95589,8.9027,8.95589,1998.1804110185,0
+RVSB.US,D,20050627,000000,8.94726,8.94726,8.68267,8.94726,1457.1126913597,0
+RVSB.US,D,20050628,000000,8.71545,8.91076,8.71545,8.91076,1326.6858210842,0
+RVSB.US,D,20050629,000000,8.71545,8.84795,8.71545,8.84795,478.91116429305,0
+RVSB.US,D,20050630,000000,8.71545,8.85531,8.42515,8.85531,10129.48060476,0
+RVSB.US,D,20050701,000000,8.65716,8.85531,8.39896,8.85531,34012.882264047,0
+RVSB.US,D,20050705,000000,8.70741,8.70741,8.46589,8.61516,3377.8521481521,0
+RVSB.US,D,20050706,000000,8.62428,8.62428,8.61516,8.61516,2530.077491361,0
+RVSB.US,D,20050707,000000,8.39189,8.75658,8.39189,8.66433,1209.505429821,0
+RVSB.US,D,20050708,000000,8.80623,8.80623,8.79779,8.80623,1447.9420520435,0
+RVSB.US,D,20050711,000000,8.79779,8.80623,8.50878,8.65716,11757.778563357,0
+RVSB.US,D,20050712,000000,8.85531,8.85531,8.39189,8.77492,2011.4268900308,0
+RVSB.US,D,20050713,000000,8.85531,8.85531,8.66433,8.69093,11697.659927839,0
+RVSB.US,D,20050714,000000,8.83126,8.83126,8.83126,8.83126,962.91712820624,0
+RVSB.US,D,20050715,000000,8.82282,8.82282,8.82282,8.82282,546.16251927888,0
+RVSB.US,D,20050718,000000,8.70741,8.80623,8.70741,8.72988,4874.7042765489,0
+RVSB.US,D,20050719,000000,8.68267,8.70741,8.60622,8.70015,8540.9220832008,0
+RVSB.US,D,20050720,000000,8.60622,8.80623,8.60622,8.80623,962.91712820624,0
+RVSB.US,D,20050721,000000,8.71545,8.80623,8.70741,8.80623,2563.7031688539,0
+RVSB.US,D,20050722,000000,8.80623,8.85531,8.70741,8.85531,7563.7395160581,0
+RVSB.US,D,20050725,000000,8.80623,8.84795,8.70741,8.84795,4644.4193337186,0
+RVSB.US,D,20050726,000000,8.83126,8.85531,8.7657,8.79779,15195.749347027,0
+RVSB.US,D,20050727,000000,8.83126,8.83126,8.74745,8.80623,23532.879445421,0
+RVSB.US,D,20050728,000000,8.82282,8.85531,8.79063,8.83862,11338.986034581,0
+RVSB.US,D,20050729,000000,8.82282,8.83126,8.79063,8.83126,12542.377704858,0
+RVSB.US,D,20050801,000000,8.87287,9.12126,8.79063,9.12126,4585.319658125,0
+RVSB.US,D,20050802,000000,8.79063,9.02381,8.79063,9.02381,10357.727627742,0
+RVSB.US,D,20050803,000000,9.02381,9.02381,8.95589,9.02381,5307.7622442607,0
+RVSB.US,D,20050804,000000,9.02381,9.02381,8.91929,9.02381,6053.640908649,0
+RVSB.US,D,20050805,000000,9.02381,9.02381,8.87287,9.02381,4366.243274459,0
+RVSB.US,D,20050808,000000,9.02381,9.02381,9.02381,9.02381,3272.8992759772,0
+RVSB.US,D,20050809,000000,8.87287,8.98946,8.86365,8.98946,11746.570004193,0
+RVSB.US,D,20050810,000000,8.99829,8.99829,8.99829,8.99829,1931.9480159567,0
+RVSB.US,D,20050811,000000,8.88966,8.88966,8.88966,8.88966,608.31907464458,0
+RVSB.US,D,20050812,000000,8.87287,8.95589,8.87287,8.95589,2689.0352395093,0
+RVSB.US,D,20050816,000000,8.87287,8.97357,8.87287,8.97357,4342.8071962064,0
+RVSB.US,D,20050817,000000,8.88966,8.88966,8.85531,8.85531,25552.458014844,0
+RVSB.US,D,20050818,000000,8.85531,9.00673,8.79063,9.00673,7956.0390868088,0
+RVSB.US,D,20050819,000000,8.91076,9.02381,8.91076,9.02381,7452.6728843391,0
+RVSB.US,D,20050822,000000,8.88966,9.02381,8.88966,8.99829,9858.4372649687,0
+RVSB.US,D,20050823,000000,8.93803,9.12126,8.93803,9.12126,1553.9138841423,0
+RVSB.US,D,20050824,000000,9.12126,9.12126,9.02381,9.12126,2036.9008881315,0
+RVSB.US,D,20050825,000000,9.01518,9.16091,9.00673,9.16091,3205.6479209914,0
+RVSB.US,D,20050826,000000,9.12126,9.12126,9.12126,9.12126,1931.9480159567,0
+RVSB.US,D,20050829,000000,8.97357,9.12126,8.93803,9.12126,4255.17664274,0
+RVSB.US,D,20050830,000000,8.96513,9.11263,8.79779,9.11263,20770.479091382,0
+RVSB.US,D,20050831,000000,9.12126,9.12126,8.98946,9.12126,9842.1339061842,0
+RVSB.US,D,20050901,000000,8.91076,9.12921,8.91076,9.11263,1508.0606875611,0
+RVSB.US,D,20050902,000000,9.0399,9.12126,8.9821,9.12126,4017.7589804415,0
+RVSB.US,D,20050906,000000,9.04648,9.07062,9.02381,9.02381,14713.781302961,0
+RVSB.US,D,20050907,000000,8.91076,8.99829,8.91076,8.94726,4342.8071962064,0
+RVSB.US,D,20050908,000000,9.11263,9.11263,8.91076,9.09555,70428.472028952,0
+RVSB.US,D,20050909,000000,8.88966,9.09555,8.80623,9.09555,14177.808382923,0
+RVSB.US,D,20050912,000000,9.09555,9.11263,8.9821,9.08024,11438.844107136,0
+RVSB.US,D,20050913,000000,9.06218,9.08024,8.79779,9.02381,7956.0390868088,0
+RVSB.US,D,20050915,000000,8.88966,8.96513,8.87287,8.93803,5818.2611661986,0
+RVSB.US,D,20050916,000000,8.87287,8.87287,8.83862,8.85531,5463.6631126369,0
+RVSB.US,D,20050919,000000,8.83126,8.91076,8.79779,8.91076,6240.1105747461,0
+RVSB.US,D,20050920,000000,8.87287,8.87287,8.67365,8.79063,31381.927740208,0
+RVSB.US,D,20050921,000000,8.58895,8.70015,8.51692,8.60622,154372.42849021,0
+RVSB.US,D,20050922,000000,8.62428,8.68267,8.62428,8.68267,3038.5384934508,0
+RVSB.US,D,20050923,000000,8.67365,8.70015,8.67365,8.67365,6067.9063475854,0
+RVSB.US,D,20050926,000000,8.7657,8.7657,8.7657,8.7657,1137.159275215,0
+RVSB.US,D,20050927,000000,8.60622,8.80623,8.60622,8.80623,1075.0027198493,0
+RVSB.US,D,20050928,000000,8.64902,8.70015,8.56481,8.70015,7778.740060028,0
+RVSB.US,D,20050929,000000,8.70015,8.70015,8.64902,8.64902,4607.7367764536,0
+RVSB.US,D,20050930,000000,8.88966,8.88966,8.62428,8.62428,4585.319658125,0
+RVSB.US,D,20051003,000000,8.79779,8.79779,8.79779,8.79779,434.07692763583,0
+RVSB.US,D,20051004,000000,8.56481,9.0399,8.56481,9.0399,7812.3657375209,0
+RVSB.US,D,20051005,000000,8.58012,8.95589,8.58012,8.95589,7727.7920638266,0
+RVSB.US,D,20051006,000000,8.91076,8.91076,8.80623,8.88966,6759.7801360002,0
+RVSB.US,D,20051007,000000,8.85531,8.85531,8.85531,8.85531,245.56934169069,0
+RVSB.US,D,20051010,000000,8.41623,8.91076,8.41623,8.67365,5223.1885705664,0
+RVSB.US,D,20051011,000000,8.82282,8.87287,8.50082,8.87287,6904.4724452122,0
+RVSB.US,D,20051012,000000,8.68267,8.80623,8.53213,8.80623,13749.845214831,0
+RVSB.US,D,20051013,000000,8.83862,8.83862,8.83862,8.83862,553.29523874708,0
+RVSB.US,D,20051014,000000,8.49248,8.80623,8.49248,8.80623,10920.193505805,0
+RVSB.US,D,20051017,000000,8.53213,8.88043,8.53213,8.88043,10617.562408369,0
+RVSB.US,D,20051018,000000,8.72988,8.95589,8.72988,8.91076,22794.133500501,0
+RVSB.US,D,20051019,000000,8.53929,9.02381,8.53929,9.00673,24273.663310189,0
+RVSB.US,D,20051020,000000,8.94726,8.97357,8.91929,8.97357,2483.2053348557,0
+RVSB.US,D,20051021,000000,8.9821,8.9821,8.9821,8.9821,1209.505429821,0
+RVSB.US,D,20051024,000000,8.88043,9.01518,8.88043,8.98946,8118.0537147292,0
+RVSB.US,D,20051025,000000,8.96513,8.96513,8.96513,8.96513,1209.505429821,0
+RVSB.US,D,20051026,000000,8.81359,8.87287,8.80623,8.87287,12782.852246928,0
+RVSB.US,D,20051027,000000,8.7657,8.95589,8.73911,8.95589,2413.9160600218,0
+RVSB.US,D,20051028,000000,9.01518,9.01518,8.71545,8.71545,478.91116429305,0
+RVSB.US,D,20051031,000000,8.93803,8.99829,8.88043,8.99829,5307.7622442607,0
+RVSB.US,D,20051101,000000,8.72183,8.99829,8.72183,8.99829,5448.3787137765,0
+RVSB.US,D,20051102,000000,8.99829,9.07062,8.80623,8.97357,6514.2107943095,0
+RVSB.US,D,20051103,000000,9.12126,9.12126,9.12126,9.12126,962.91712820624,0
+RVSB.US,D,20051104,000000,8.82282,9.08691,8.79063,9.08024,10859.055910364,0
+RVSB.US,D,20051107,000000,8.88966,9.08024,8.88966,9.02381,4127.8066522365,0
+RVSB.US,D,20051108,000000,8.79779,8.98946,8.79063,8.98946,2413.9160600218,0
+RVSB.US,D,20051109,000000,8.79779,9.02381,8.71545,9.02381,4587.357577973,0
+RVSB.US,D,20051110,000000,8.80623,9.0399,8.80623,9.0399,5787.6923684777,0
+RVSB.US,D,20051111,000000,9.0399,9.12126,9.0399,9.12126,6759.7801360002,0
+RVSB.US,D,20051114,000000,9.12126,9.12126,9.09555,9.09555,3030.3868140586,0
+RVSB.US,D,20051115,000000,9.15228,9.15228,8.96513,9.12126,17347.792706573,0
+RVSB.US,D,20051116,000000,9.16091,9.16091,9.00673,9.12126,12196.950290612,0
+RVSB.US,D,20051117,000000,9.14364,9.15228,9.04648,9.11263,12782.852246928,0
+RVSB.US,D,20051118,000000,8.95589,9.16091,8.95589,9.12126,9526.2563297356,0
+RVSB.US,D,20051121,000000,9.04648,9.13785,8.91929,9.11263,13074.2747852,0
+RVSB.US,D,20051122,000000,9.08024,9.13785,8.95589,9.13785,14368.353888715,0
+RVSB.US,D,20051123,000000,9.14364,9.14364,9.14364,9.14364,8359.5472167238,0
+RVSB.US,D,20051125,000000,9.1773,9.1773,8.91076,9.12126,5692.9290955432,0
+RVSB.US,D,20051128,000000,9.12921,9.12921,9.12921,9.12921,2893.8461842389,0
+RVSB.US,D,20051129,000000,9.16091,9.32009,9.08024,9.31234,18964.882106004,0
+RVSB.US,D,20051130,000000,9.23049,9.42137,9.12126,9.23049,20363.914081695,0
+RVSB.US,D,20051201,000000,9.23049,9.5254,9.23049,9.50087,8910.8045356229,0
+RVSB.US,D,20051202,000000,9.53423,9.59606,9.50871,9.50871,3713.0899631572,0
+RVSB.US,D,20051206,000000,9.36445,9.65985,9.36445,9.65985,5598.1658226086,0
+RVSB.US,D,20051208,000000,9.53423,9.63531,9.53423,9.63531,3621.3835699947,0
+RVSB.US,D,20051209,000000,9.70106,9.70106,9.70106,9.70106,245.56934169069,0
+RVSB.US,D,20051212,000000,9.70106,9.74327,9.54306,9.74327,1699.6251532783,0
+RVSB.US,D,20051213,000000,9.74327,9.85122,9.56171,9.74327,4109.465373604,0
+RVSB.US,D,20051214,000000,9.74327,9.74327,9.74327,9.74327,2178.5363175714,0
+RVSB.US,D,20051215,000000,9.63531,9.73346,9.62157,9.73346,1152.4436740754,0
+RVSB.US,D,20051216,000000,9.652,9.652,9.23825,9.36445,26460.351307154,0
+RVSB.US,D,20051219,000000,9.61274,9.74327,9.45376,9.74327,5989.4464334352,0
+RVSB.US,D,20051220,000000,9.71677,9.91497,9.53423,9.8257,257719.41982479,0
+RVSB.US,D,20051221,000000,9.71677,9.86692,9.66868,9.81687,5637.9052596457,0
+RVSB.US,D,20051222,000000,9.89048,9.91497,9.64415,9.91497,3377.8521481521,0
+RVSB.US,D,20051223,000000,9.72658,9.74327,9.6942,9.6942,10407.65666402,0
+RVSB.US,D,20051227,000000,9.6942,9.73346,9.57742,9.73346,4823.7562803475,0
+RVSB.US,D,20051229,000000,9.53423,9.65985,9.53423,9.65985,9075.8760433154,0
+RVSB.US,D,20051230,000000,9.66868,9.73346,9.62845,9.65985,17608.646447124,0
+RVSB.US,D,20060103,000000,9.65985,9.66868,9.62845,9.62845,10384.220585767,0
+RVSB.US,D,20060104,000000,9.65985,9.65985,9.56171,9.62845,5494.2319103577,0
+RVSB.US,D,20060105,000000,9.73346,9.73346,9.73346,9.73346,970.04984767444,0
+RVSB.US,D,20060106,000000,9.65985,9.6942,9.57742,9.6942,9444.7395358134,0
+RVSB.US,D,20060109,000000,9.65985,9.6942,9.59606,9.66868,5577.786624128,0
+RVSB.US,D,20060110,000000,9.63531,9.64415,9.53423,9.63531,4342.8071962064,0
+RVSB.US,D,20060111,000000,9.57742,9.68635,9.32814,9.68635,139498.67047917,0
+RVSB.US,D,20060112,000000,9.35463,9.652,9.35463,9.63531,3646.8575680954,0
+RVSB.US,D,20060113,000000,9.75897,9.75897,9.56956,9.58722,2972.306098389,0
+RVSB.US,D,20060117,000000,9.67653,9.68635,9.59606,9.67653,2326.2855065554,0
+RVSB.US,D,20060119,000000,9.73346,9.73346,9.57742,9.63531,6444.9215194756,0
+RVSB.US,D,20060120,000000,9.79234,9.79234,9.65985,9.65985,3767.0948391307,0
+RVSB.US,D,20060123,000000,9.84238,9.85122,9.64415,9.64415,1485.6435692325,0
+RVSB.US,D,20060124,000000,9.79234,9.79234,9.63531,9.63531,9420.2844976367,0
+RVSB.US,D,20060125,000000,9.85122,9.99451,9.84238,9.99451,19375.522955388,0
+RVSB.US,D,20060126,000000,9.84238,10.1977,9.84238,10.1191,64290.257446608,0
+RVSB.US,D,20060127,000000,10.074,10.1191,9.99451,10.1191,93824.810844553,0
+RVSB.US,D,20060130,000000,10.2732,10.2732,10.1349,10.2311,151203.46312648,0
+RVSB.US,D,20060131,000000,10.2811,10.2811,10.1565,10.1565,5142.6907365682,0
+RVSB.US,D,20060201,000000,10.2811,10.2811,10.1653,10.1653,4070.7448964909,0
+RVSB.US,D,20060202,000000,10.1565,10.1977,10.1015,10.1977,2960.0785793007,0
+RVSB.US,D,20060203,000000,10.2575,10.2732,10.074,10.2732,9753.4843927938,0
+RVSB.US,D,20060206,000000,10.2811,10.2811,10.1741,10.1809,11329.815395265,0
+RVSB.US,D,20060208,000000,10.2732,10.2732,10.2311,10.2311,1603.8429204197,0
+RVSB.US,D,20060209,000000,10.3164,10.3409,10.2575,10.3253,18501.255340572,0
+RVSB.US,D,20060210,000000,10.3576,10.3665,10.3409,10.3665,36166.963543442,0
+RVSB.US,D,20060213,000000,10.4626,10.547,10.4479,10.5313,1447.9420520435,0
+RVSB.US,D,20060214,000000,10.3665,10.5382,10.3665,10.5382,18873.175712842,0
+RVSB.US,D,20060215,000000,10.5137,10.5137,10.3743,10.4901,27257.177967743,0
+RVSB.US,D,20060216,000000,10.4989,10.547,10.4901,10.5313,4526.2199825314,0
+RVSB.US,D,20060217,000000,10.5726,10.5726,10.4479,10.4479,1357.254618805,0
+RVSB.US,D,20060221,000000,10.4391,10.4626,10.3743,10.3841,6213.6176167213,0
+RVSB.US,D,20060222,000000,10.4901,10.5068,10.4901,10.4901,2622.8028444475,0
+RVSB.US,D,20060223,000000,10.4989,10.4989,10.4057,10.4479,2043.0146476757,0
+RVSB.US,D,20060224,000000,10.4479,10.5137,10.4057,10.5137,2701.2627585976,0
+RVSB.US,D,20060227,000000,10.547,10.547,10.3841,10.4901,2650.3147623962,0
+RVSB.US,D,20060228,000000,10.5313,10.5313,10.3841,10.3841,657.22915099791,0
+RVSB.US,D,20060301,000000,10.6736,11.4911,10.5313,11.1104,55099.238931878,0
+RVSB.US,D,20060302,000000,11.4185,11.6599,11.4009,11.4009,30244.768464992,0
+RVSB.US,D,20060303,000000,11.5599,11.5599,11.3587,11.3587,19871.756438389,0
+RVSB.US,D,20060306,000000,11.4009,11.4009,11.2949,11.2949,11089.340853195,0
+RVSB.US,D,20060307,000000,11.3419,11.3763,11.288,11.2949,13129.298621098,0
+RVSB.US,D,20060308,000000,11.2507,11.3194,11.2507,11.2949,3739.5829211819,0
+RVSB.US,D,20060309,000000,11.3194,11.3194,11.0269,11.0269,17331.489347789,0
+RVSB.US,D,20060310,000000,11.073,11.073,10.8798,10.8798,8033.4800410349,0
+RVSB.US,D,20060313,000000,10.8798,11.1104,10.7796,11.073,13027.402628695,0
+RVSB.US,D,20060314,000000,10.8218,11.1947,10.5872,10.6884,17387.53214361,0
+RVSB.US,D,20060315,000000,10.5804,10.9376,10.5804,10.9376,8933.2216539515,0
+RVSB.US,D,20060316,000000,11.073,11.2006,11.073,11.1859,7982.5320448336,0
+RVSB.US,D,20060317,000000,11.234,11.234,11.1604,11.1683,1686.378674266,0
+RVSB.US,D,20060320,000000,11.2183,11.2183,11.1025,11.1025,4146.147930869,0
+RVSB.US,D,20060321,000000,11.1947,11.1947,11.1771,11.1771,712.25298689541,0
+RVSB.US,D,20060322,000000,11.1859,11.1859,11.1859,11.1859,724.48050598374,0
+RVSB.US,D,20060323,000000,11.1947,11.1947,11.0976,11.1104,3180.1739228907,0
+RVSB.US,D,20060324,000000,11.0976,11.1771,11.0976,11.1683,2775.6468330516,0
+RVSB.US,D,20060327,000000,11.1947,11.2095,11.1859,11.2006,23641.908157292,0
+RVSB.US,D,20060328,000000,11.1604,11.1683,11.1604,11.1604,1447.9420520435,0
+RVSB.US,D,20060329,000000,11.1525,11.1947,11.1525,11.1947,6751.628456608,0
+RVSB.US,D,20060330,000000,11.1947,11.1947,10.9955,11.0456,20359.838241999,0
+RVSB.US,D,20060331,000000,11.1368,11.1947,10.9464,11.0976,18299.501275615,0
+RVSB.US,D,20060403,000000,11.1947,11.2095,11.1172,11.2095,16454.164853201,0
+RVSB.US,D,20060404,000000,11.1947,11.1947,10.9602,11.0358,23160.959073151,0
+RVSB.US,D,20060405,000000,11.1604,11.1859,11.1604,11.1859,8443.1019304941,0
+RVSB.US,D,20060406,000000,11.1947,11.2791,11.1172,11.2006,32002.47433394,0
+RVSB.US,D,20060407,000000,11.1947,11.2006,11.0976,11.0976,17440.518059659,0
+RVSB.US,D,20060410,000000,10.9867,11.0181,10.9602,11.0034,4342.8071962064,0
+RVSB.US,D,20060411,000000,11.073,11.073,10.9376,10.9376,5869.2091624,0
+RVSB.US,D,20060412,000000,10.919,11.1104,10.7541,10.9278,6176.9350594563,0
+RVSB.US,D,20060413,000000,11.0181,11.0534,10.6304,10.6491,15382.219013123,0
+RVSB.US,D,20060417,000000,10.658,10.812,10.5804,10.6736,9809.5271886153,0
+RVSB.US,D,20060418,000000,10.7874,10.7874,10.5313,10.7541,7707.4128653461,0
+RVSB.US,D,20060419,000000,10.7541,11.1104,10.7541,11.1104,15899.85065453,0
+RVSB.US,D,20060420,000000,10.9278,11.1947,10.9278,11.1172,12968.302953101,0
+RVSB.US,D,20060421,000000,11.1947,11.1947,11.1172,11.1172,1066.8510404571,0
+RVSB.US,D,20060424,000000,11.1947,11.1947,11.1604,11.1859,2589.1771669546,0
+RVSB.US,D,20060425,000000,11.1947,11.2006,11.1172,11.2006,9106.4448410362,0
+RVSB.US,D,20060426,000000,11.1947,11.1947,11.0819,11.0976,4309.1815187134,0
+RVSB.US,D,20060427,000000,11.1525,11.2183,11.1525,11.2183,34438.807512291,0
+RVSB.US,D,20060428,000000,11.2006,11.2006,11.1947,11.2006,1311.4014222237,0
+RVSB.US,D,20060501,000000,11.2006,11.2006,11.1368,11.2006,3596.928531818,0
+RVSB.US,D,20060502,000000,11.2252,11.2605,11.0976,11.2095,85327.704038085,0
+RVSB.US,D,20060503,000000,11.1947,11.1947,11.1104,11.1947,17365.115025281,0
+RVSB.US,D,20060504,000000,11.1025,11.2006,11.1025,11.1172,6577.3863095993,0
+RVSB.US,D,20060505,000000,11.2095,11.2095,11.0632,11.073,4850.2492383722,0
+RVSB.US,D,20060508,000000,11.073,11.1447,11.0456,11.0976,5389.2790381829,0
+RVSB.US,D,20060509,000000,11.0456,11.0456,11.0456,11.0456,245.56934169069,0
+RVSB.US,D,20060510,000000,11.0534,11.1859,10.9867,11.0819,24606.863205347,0
+RVSB.US,D,20060511,000000,10.9955,11.0819,10.9867,10.9867,20161.141056813,0
+RVSB.US,D,20060512,000000,10.9867,11.0456,10.8798,10.8798,5305.7243244126,0
+RVSB.US,D,20060515,000000,10.8278,10.969,10.7796,10.7796,4713.7086085525,0
+RVSB.US,D,20060516,000000,10.9376,10.9464,10.8974,10.8974,2172.4225580272,0
+RVSB.US,D,20060517,000000,10.8052,10.8974,10.8052,10.8974,1369.4821378933,0
+RVSB.US,D,20060518,000000,10.812,10.8798,10.8052,10.8052,2413.9160600218,0
+RVSB.US,D,20060519,000000,10.7796,10.8896,10.7541,10.8896,2652.3526822443,0
+RVSB.US,D,20060522,000000,10.9464,10.9464,10.8444,10.8444,3158.7757644861,0
+RVSB.US,D,20060523,000000,10.7452,10.7452,10.7452,10.7452,962.91712820624,0
+RVSB.US,D,20060524,000000,10.6972,10.7208,10.5726,10.7208,8621.419917199,0
+RVSB.US,D,20060525,000000,10.7796,10.7796,10.3929,10.4989,16738.454672004,0
+RVSB.US,D,20060526,000000,10.4715,10.6304,10.4715,10.4901,8425.7796117856,0
+RVSB.US,D,20060530,000000,10.3066,10.3488,10.0407,10.0583,123480.62047346,0
+RVSB.US,D,20060531,000000,10.0671,10.2653,9.96014,10.1191,44254.44846045,0
+RVSB.US,D,20060601,000000,10.1191,10.4989,10.1191,10.3929,71264.019166655,0
+RVSB.US,D,20060602,000000,10.3311,10.5627,10.3253,10.3253,3677.4263658162,0
+RVSB.US,D,20060605,000000,10.3164,10.3488,10.1977,10.3164,16540.776446743,0
+RVSB.US,D,20060606,000000,10.3164,10.658,10.1977,10.5313,25806.179035927,0
+RVSB.US,D,20060607,000000,10.5313,10.5313,10.3311,10.3841,10699.079202292,0
+RVSB.US,D,20060608,000000,10.3253,10.3929,10.3253,10.3929,3496.0514993393,0
+RVSB.US,D,20060609,000000,10.3066,10.3066,10.3066,10.3066,480.94908414111,0
+RVSB.US,D,20060612,000000,10.3066,10.4391,10.3066,10.3665,5259.8711278314,0
+RVSB.US,D,20060613,000000,10.3665,10.5382,10.3665,10.4302,17624.949805908,0
+RVSB.US,D,20060614,000000,10.4626,10.6118,10.4057,10.5313,11710.906406852,0
+RVSB.US,D,20060615,000000,10.6118,10.6118,10.4901,10.5804,1209.505429821,0
+RVSB.US,D,20060616,000000,10.4057,10.9042,10.4057,10.9042,7198.9518632562,0
+RVSB.US,D,20060619,000000,10.9376,10.9376,10.7286,10.9042,4755.4859654376,0
+RVSB.US,D,20060620,000000,10.9534,10.9534,10.8798,10.8798,1179.9555920242,0
+RVSB.US,D,20060621,000000,10.9278,10.9278,10.862,10.919,2652.3526822443,0
+RVSB.US,D,20060622,000000,10.862,10.9376,10.8366,10.8366,7327.3408136837,0
+RVSB.US,D,20060623,000000,10.8366,10.969,10.7796,10.812,23155.864273531,0
+RVSB.US,D,20060626,000000,10.8444,10.9464,10.7972,10.7972,5560.4643054195,0
+RVSB.US,D,20060627,000000,10.862,10.9778,10.862,10.9778,1942.1376151969,0
+RVSB.US,D,20060628,000000,10.9867,10.9867,10.812,10.8218,9777.9394309705,0
+RVSB.US,D,20060629,000000,10.8052,10.812,10.8052,10.812,15197.787266874,0
+RVSB.US,D,20060630,000000,10.9278,10.9278,10.862,10.862,1704.7199528985,0
+RVSB.US,D,20060703,000000,10.9867,10.9867,10.8798,10.9278,10061.21028985,0
+RVSB.US,D,20060705,000000,10.9778,10.9778,10.6814,10.6814,8326.9404991549,0
+RVSB.US,D,20060706,000000,10.7796,10.7796,10.6814,10.6814,4916.481633434,0
+RVSB.US,D,20060707,000000,10.6118,10.7286,10.5726,10.6972,6592.6707084597,0
+RVSB.US,D,20060710,000000,10.7208,10.7286,10.5872,10.5872,5710.2514142516,0
+RVSB.US,D,20060711,000000,10.5726,10.5726,10.4057,10.5726,10793.842475227,0
+RVSB.US,D,20060712,000000,10.6884,10.6884,10.5137,10.6118,2684.9593998132,0
+RVSB.US,D,20060713,000000,10.4901,10.7796,10.4479,10.7796,51868.117012786,0
+RVSB.US,D,20060714,000000,10.7208,10.7796,10.6736,10.7796,1447.9420520435,0
+RVSB.US,D,20060717,000000,10.7541,10.7541,10.7374,10.7374,7446.5591247949,0
+RVSB.US,D,20060718,000000,10.7374,10.7452,10.6304,10.7452,2804.1777109244,0
+RVSB.US,D,20060719,000000,10.7796,10.7796,10.705,10.705,16041.48608397,0
+RVSB.US,D,20060720,000000,10.5951,10.7796,10.5951,10.6736,6031.2237903204,0
+RVSB.US,D,20060721,000000,10.6658,10.7374,10.4901,10.7374,5351.5775209939,0
+RVSB.US,D,20060724,000000,10.6814,10.764,10.5804,10.764,3653.9902875636,0
+RVSB.US,D,20060725,000000,10.7374,10.7728,10.7374,10.7728,4072.782816339,0
+RVSB.US,D,20060726,000000,10.7796,10.8218,10.5382,10.6736,35115.396901845,0
+RVSB.US,D,20060727,000000,10.5313,10.5726,10.2653,10.4224,11853.560796215,0
+RVSB.US,D,20060728,000000,10.862,10.862,10.5726,10.6814,26934.167671826,0
+RVSB.US,D,20060731,000000,10.8896,10.8896,10.705,10.705,43716.437620564,0
+RVSB.US,D,20060801,000000,10.862,10.8798,10.7796,10.8366,19373.48503554,0
+RVSB.US,D,20060802,000000,10.862,10.8699,10.7208,10.8699,25093.926049031,0
+RVSB.US,D,20060803,000000,10.9042,10.9042,10.7796,10.8366,17888.860426231,0
+RVSB.US,D,20060804,000000,10.9131,10.9131,10.7796,10.8218,12809.345204953,0
+RVSB.US,D,20060807,000000,10.8366,10.8974,10.6972,10.8522,11954.437828693,0
+RVSB.US,D,20060808,000000,10.9042,10.9376,10.7874,10.9042,26941.300391294,0
+RVSB.US,D,20060809,000000,10.9042,10.9131,10.8218,10.9131,3449.179342834,0
+RVSB.US,D,20060810,000000,10.9042,10.9464,10.8366,10.8798,9173.696196022,0
+RVSB.US,D,20060811,000000,10.9042,10.9042,10.8974,10.8974,4053.4225777825,0
+RVSB.US,D,20060814,000000,10.8896,10.9042,10.812,10.9042,12356.926998684,0
+RVSB.US,D,20060815,000000,10.9042,10.9042,10.7728,10.8218,17293.787830599,0
+RVSB.US,D,20060816,000000,10.8218,10.8218,10.8218,10.8218,2652.3526822443,0
+RVSB.US,D,20060817,000000,10.8218,10.9042,10.8052,10.8052,12365.078678077,0
+RVSB.US,D,20060818,000000,10.8974,10.8974,10.8052,10.8522,8118.0537147292,0
+RVSB.US,D,20060821,000000,10.862,10.9042,10.8444,10.9042,7635.0667107401,0
+RVSB.US,D,20060822,000000,10.9042,10.9534,10.8798,10.9464,15094.872314548,0
+RVSB.US,D,20060823,000000,10.862,10.9042,10.7138,10.8522,15315.986618061,0
+RVSB.US,D,20060824,000000,10.8896,10.9042,10.8218,10.9042,15352.669175326,0
+RVSB.US,D,20060825,000000,10.9042,10.9867,10.862,10.8974,15014.374480549,0
+RVSB.US,D,20060828,000000,10.9042,11.1771,10.7796,11.0102,36989.264202132,0
+RVSB.US,D,20060829,000000,11.0102,11.0102,10.7972,10.8218,18045.780254532,0
+RVSB.US,D,20060830,000000,11.1947,11.1947,10.862,10.8896,7843.9534951658,0
+RVSB.US,D,20060831,000000,10.9042,10.9778,10.8278,10.8278,4083.9913755033,0
+RVSB.US,D,20060901,000000,10.764,11.1104,10.5539,10.9042,12968.302953101,0
+RVSB.US,D,20060905,000000,10.7874,10.9778,10.7796,10.7796,11940.172389758,0
+RVSB.US,D,20060906,000000,10.9042,10.919,10.812,10.812,5369.9187996263,0
+RVSB.US,D,20060907,000000,10.8896,10.9376,10.7796,10.862,15256.886942468,0
+RVSB.US,D,20060908,000000,10.862,10.9131,10.862,10.9042,15509.589003626,0
+RVSB.US,D,20060911,000000,11.2507,11.2507,10.7874,10.7874,12428.254193366,0
+RVSB.US,D,20060912,000000,10.862,10.9376,10.862,10.9042,8138.4329132098,0
+RVSB.US,D,20060913,000000,10.9278,10.9278,10.812,10.8896,5922.1950784494,0
+RVSB.US,D,20060914,000000,10.9042,10.9464,10.8896,10.8896,4766.6945246019,0
+RVSB.US,D,20060915,000000,10.8798,10.9778,10.7972,10.7972,7365.0423308727,0
+RVSB.US,D,20060918,000000,10.9042,11.0034,10.812,10.9464,37476.327045818,0
+RVSB.US,D,20060919,000000,10.9131,10.9867,10.862,10.9278,18438.079825283,0
+RVSB.US,D,20060920,000000,10.9464,10.9867,10.9278,10.9464,440938.60376424,0
+RVSB.US,D,20060921,000000,10.9867,11.1104,10.9867,11.073,407143.77892392,0
+RVSB.US,D,20060922,000000,11.1947,11.4009,11.0897,11.3194,43623.712267477,0
+RVSB.US,D,20060925,000000,11.4009,11.4009,11.2791,11.3105,19110.593375141,0
+RVSB.US,D,20060926,000000,11.3351,11.3351,11.1104,11.1525,9097.2742017199,0
+RVSB.US,D,20060927,000000,11.1104,11.4009,10.9042,11.1859,200730.01023385,0
+RVSB.US,D,20060928,000000,11.1604,11.3017,11.1447,11.1447,2291.6408691385,0
+RVSB.US,D,20060929,000000,11.2605,11.4009,11.1525,11.1947,12393.60955595,0
+RVSB.US,D,20061002,000000,11.3851,11.3851,11.1104,11.2438,43002.14671382,0
+RVSB.US,D,20061003,000000,11.3351,11.4009,11.2791,11.3587,49142.399216012,0
+RVSB.US,D,20061004,000000,11.3587,11.3587,11.1683,11.1683,9286.8007475891,0
+RVSB.US,D,20061005,000000,11.1683,11.4009,11.1604,11.1683,6633.4291054208,0
+RVSB.US,D,20061006,000000,11.1683,11.1683,11.1683,11.1683,245.56934169069,0
+RVSB.US,D,20061009,000000,11.0358,11.4009,11.0358,11.2438,9266.4215491085,0
+RVSB.US,D,20061010,000000,11.392,11.5215,11.234,11.4009,15558.49907998,0
+RVSB.US,D,20061011,000000,11.4009,11.4009,11.127,11.1947,13188.398296692,0
+RVSB.US,D,20061012,000000,11.3517,11.3587,11.1683,11.288,11008.843019196,0
+RVSB.US,D,20061013,000000,11.4773,11.6109,11.4773,11.5402,25078.641650171,0
+RVSB.US,D,20061016,000000,11.6109,11.6109,11.234,11.5687,15820.371780455,0
+RVSB.US,D,20061017,000000,11.6109,11.6109,11.3263,11.5402,12087.921578742,0
+RVSB.US,D,20061018,000000,11.6109,11.6109,11.2949,11.4853,8892.4632569904,0
+RVSB.US,D,20061019,000000,11.5922,11.6109,11.4773,11.5303,7712.5076649662,0
+RVSB.US,D,20061020,000000,11.6109,11.6109,11.2949,11.4283,15543.21468112,0
+RVSB.US,D,20061023,000000,11.6109,11.6109,11.4853,11.6109,15864.187057189,0
+RVSB.US,D,20061024,000000,11.6109,11.6109,11.4361,11.4617,4926.6712326743,0
+RVSB.US,D,20061025,000000,11.5687,11.6109,11.2949,11.3763,13387.095481877,0
+RVSB.US,D,20061026,000000,11.4911,11.6109,11.234,11.4529,20934.531639151,0
+RVSB.US,D,20061027,000000,11.288,11.5922,11.288,11.5303,12537.282905238,0
+RVSB.US,D,20061030,000000,11.6021,11.6021,11.55,11.55,1326.6858210842,0
+RVSB.US,D,20061031,000000,11.5215,11.6109,11.288,11.6109,49033.37050414,0
+RVSB.US,D,20061101,000000,11.5687,11.6109,11.5215,11.5687,5261.9090476794,0
+RVSB.US,D,20061102,000000,11.5687,11.5775,11.2006,11.2006,21009.934673529,0
+RVSB.US,D,20061103,000000,11.234,11.3351,11.234,11.3351,3014.0834552741,0
+RVSB.US,D,20061106,000000,11.4283,11.6021,11.3587,11.4097,12205.101970005,0
+RVSB.US,D,20061107,000000,11.6109,11.6109,11.5049,11.5922,15433.167009324,0
+RVSB.US,D,20061108,000000,11.4451,11.6109,11.2949,11.5863,12976.454632494,0
+RVSB.US,D,20061109,000000,11.5863,11.5863,11.3105,11.4185,9220.5683525273,0
+RVSB.US,D,20061110,000000,11.4185,11.4773,11.4185,11.4451,38767.34926956,0
+RVSB.US,D,20061113,000000,11.5922,11.6109,11.4773,11.5922,17938.789462509,0
+RVSB.US,D,20061114,000000,11.4009,11.6275,11.4009,11.4911,10437.206501817,0
+RVSB.US,D,20061115,000000,11.5049,11.6109,11.3517,11.4853,29797.445058344,0
+RVSB.US,D,20061116,000000,11.6109,11.6109,11.3587,11.3587,6035.2996300165,0
+RVSB.US,D,20061117,000000,11.392,11.5922,11.392,11.5215,3240.2925584083,0
+RVSB.US,D,20061120,000000,11.6109,11.6109,11.5215,11.6021,7777.721100104,0
+RVSB.US,D,20061121,000000,11.6109,11.6109,11.5687,11.6109,5432.075354992,0
+RVSB.US,D,20061122,000000,11.6109,11.6109,11.5687,11.5687,9204.2649937429,0
+RVSB.US,D,20061124,000000,11.6109,11.9916,11.5922,11.816,49052.730742697,0
+RVSB.US,D,20061127,000000,11.9828,11.9828,11.6825,11.6825,42126.860139081,0
+RVSB.US,D,20061128,000000,11.816,11.816,11.7571,11.7571,13508.351712836,0
+RVSB.US,D,20061129,000000,11.816,12.5962,11.816,12.3302,125544.01431961,0
+RVSB.US,D,20061130,000000,12.6453,13.1026,12.2124,12.8189,105840.38626868,0
+RVSB.US,D,20061201,000000,12.9779,13.0035,12.7689,12.9289,72675.278661433,0
+RVSB.US,D,20061204,000000,12.9367,12.9367,12.8513,12.8925,73324.356133038,0
+RVSB.US,D,20061205,000000,12.8513,13.0505,12.8513,12.9014,29946.213207252,0
+RVSB.US,D,20061206,000000,12.9937,12.9937,12.8513,12.8837,31531.714849039,0
+RVSB.US,D,20061207,000000,12.9779,12.9779,12.7689,12.8347,23630.699598128,0
+RVSB.US,D,20061208,000000,12.9201,13.0329,12.8435,12.8925,10079.551568483,0
+RVSB.US,D,20061211,000000,12.9779,12.9779,12.8513,12.9103,29986.971604213,0
+RVSB.US,D,20061212,000000,12.7689,12.9201,12.7689,12.8759,32751.4098781,0
+RVSB.US,D,20061213,000000,12.9367,12.9367,12.8759,12.9014,16779.213068965,0
+RVSB.US,D,20061214,000000,12.9367,12.9367,12.8101,12.8435,22076.785713985,0
+RVSB.US,D,20061215,000000,12.9367,12.9367,12.8023,12.8023,13332.07164598,0
+RVSB.US,D,20061218,000000,12.9367,12.9779,12.7689,12.7767,25779.686077903,0
+RVSB.US,D,20061219,000000,12.7689,12.9779,12.6727,12.6796,23963.899493286,0
+RVSB.US,D,20061220,000000,12.7297,12.8435,12.2723,12.4156,34791.367646004,0
+RVSB.US,D,20061221,000000,12.5461,12.9201,12.4676,12.8023,9429.455136953,0
+RVSB.US,D,20061222,000000,12.9289,12.9289,12.4755,12.6796,12278.467084535,0
+RVSB.US,D,20061226,000000,12.8023,13.0594,12.8023,12.8601,9824.8115874758,0
+RVSB.US,D,20061227,000000,13.0594,13.0594,12.9289,13.0329,20601.331743994,0
+RVSB.US,D,20061228,000000,13.133,13.133,12.8601,12.9289,14917.573287767,0
+RVSB.US,D,20061229,000000,13.0201,13.0594,12.5373,12.6021,23323.992660996,0
+RVSB.US,D,20070103,000000,12.8101,12.8101,12.6109,12.6796,16956.512095746,0
+RVSB.US,D,20070104,000000,12.7935,13.0594,12.7385,13.0329,15793.87882243,0
+RVSB.US,D,20070105,000000,13.0594,13.0594,12.7385,13.0505,8340.1869781673,0
+RVSB.US,D,20070108,000000,13.027,13.0594,12.869,13.0407,9408.0569785484,0
+RVSB.US,D,20070109,000000,13.0505,13.0594,13.0329,13.0594,5431.056395068,0
+RVSB.US,D,20070110,000000,13.0505,13.0594,13.0505,13.0594,1428.5818134869,0
+RVSB.US,D,20070111,000000,13.0133,13.0329,12.8435,13.0133,6945.2308421733,0
+RVSB.US,D,20070112,000000,13.0133,13.0133,12.8513,12.9201,8320.8267396108,0
+RVSB.US,D,20070116,000000,12.9367,13.0594,12.8189,12.8189,36293.314574022,0
+RVSB.US,D,20070117,000000,12.8925,13.0594,12.8925,13.0505,8471.6328083669,0
+RVSB.US,D,20070118,000000,13.0594,13.0594,12.9201,13.0407,3741.62084103,0
+RVSB.US,D,20070119,000000,13.2007,13.3558,13.1919,13.1919,12943.847914925,0
+RVSB.US,D,20070122,000000,13.2684,13.2684,13.184,13.184,11997.234145503,0
+RVSB.US,D,20070123,000000,13.2164,13.2233,12.9691,13.0035,10665.453524798,0
+RVSB.US,D,20070124,000000,13.1242,13.1242,13.0201,13.1173,12728.847370955,0
+RVSB.US,D,20070125,000000,13.2684,13.2684,13.1428,13.2419,11830.124717962,0
+RVSB.US,D,20070126,000000,13.2233,13.2684,13.2007,13.2684,17343.716866876,0
+RVSB.US,D,20070129,000000,13.2684,13.2684,13.0201,13.2684,7074.6387525248,0
+RVSB.US,D,20070130,000000,13.2684,13.2684,13.2096,13.2684,13155.791579122,0
+RVSB.US,D,20070131,000000,13.3254,13.4764,13.3254,13.4764,9843.1528661083,0
+RVSB.US,D,20070201,000000,13.4764,13.5354,13.3558,13.5354,16398.122057379,0
+RVSB.US,D,20070202,000000,13.5599,13.6816,13.5599,13.6816,6749.59053676,0
+RVSB.US,D,20070205,000000,13.7788,13.9044,13.7434,13.8651,8729.4296691459,0
+RVSB.US,D,20070206,000000,13.8887,13.8887,13.7493,13.763,5451.4355935486,0
+RVSB.US,D,20070207,000000,13.7493,13.8887,13.7493,13.8887,14751.48282015,0
+RVSB.US,D,20070208,000000,13.9289,14.0997,13.9289,14.0741,37832.963019227,0
+RVSB.US,D,20070209,000000,14.082,14.0997,14.0741,14.0997,4028.9675396058,0
+RVSB.US,D,20070212,000000,13.9701,14.0997,13.9701,14.0919,8029.4042013388,0
+RVSB.US,D,20070213,000000,13.9976,14.0741,13.9289,14.0741,4401.9068718,0
+RVSB.US,D,20070214,000000,14.0997,14.0997,13.8053,14.0379,12596.382580831,0
+RVSB.US,D,20070215,000000,14.0643,14.0643,13.6816,13.716,11999.272065351,0
+RVSB.US,D,20070216,000000,13.7964,14.0741,13.7788,14.0643,6849.4486093147,0
+RVSB.US,D,20070220,000000,14.082,14.1851,14.0231,14.0997,11593.726015588,0
+RVSB.US,D,20070221,000000,14.0997,14.0997,14.0545,14.0997,4005.5314613532,0
+RVSB.US,D,20070222,000000,14.0997,14.1301,14.082,14.1301,10311.874431161,0
+RVSB.US,D,20070223,000000,14.1389,14.718,14.0919,14.4932,19893.154596795,0
+RVSB.US,D,20070226,000000,14.718,14.718,14.452,14.5747,14560.937314357,0
+RVSB.US,D,20070227,000000,14.3127,14.5119,14.1457,14.1517,3712.0710032332,0
+RVSB.US,D,20070228,000000,14.0545,14.0919,13.4333,14.0545,29407.183407441,0
+RVSB.US,D,20070301,000000,13.5501,13.7886,13.5168,13.6208,14856.435692325,0
+RVSB.US,D,20070302,000000,13.6208,13.9289,13.5256,13.6914,6589.6138286876,0
+RVSB.US,D,20070305,000000,13.5168,13.6472,13.4666,13.5168,21982.022441051,0
+RVSB.US,D,20070306,000000,13.507,13.5256,13.3086,13.5168,8200.5894685755,0
+RVSB.US,D,20070307,000000,13.5599,13.8818,13.4333,13.6374,14042.286713027,0
+RVSB.US,D,20070308,000000,13.8053,13.8053,13.6816,13.6816,7800.1382184326,0
+RVSB.US,D,20070309,000000,13.8749,13.8749,13.716,13.8151,6583.5000691434,0
+RVSB.US,D,20070312,000000,13.9132,14.0997,13.9132,14.0074,13656.10090182,0
+RVSB.US,D,20070313,000000,14.0467,14.0467,13.6816,13.6816,12106.262857374,0
+RVSB.US,D,20070314,000000,13.763,13.8337,13.4764,13.6374,15691.982830028,0
+RVSB.US,D,20070315,000000,13.6374,13.6992,13.6374,13.6472,6587.5759088395,0
+RVSB.US,D,20070316,000000,13.6816,13.6816,13.3508,13.449,21680.410303538,0
+RVSB.US,D,20070319,000000,13.2842,13.3724,13.1428,13.1674,32012.66393318,0
+RVSB.US,D,20070320,000000,13.1595,13.184,13.133,13.1428,11940.172389758,0
+RVSB.US,D,20070321,000000,13.0594,13.0682,12.8601,12.9525,23107.973157102,0
+RVSB.US,D,20070322,000000,12.9779,13.1595,12.9103,12.9201,15993.59496754,0
+RVSB.US,D,20070323,000000,13.0594,13.1595,12.8435,12.8435,42005.603908121,0
+RVSB.US,D,20070326,000000,12.9691,13.1919,12.8759,13.1173,15144.801350825,0
+RVSB.US,D,20070327,000000,13.184,13.184,12.9691,13.0594,4734.087807033,0
+RVSB.US,D,20070328,000000,13.0505,13.0505,12.554,12.7767,16652.862038386,0
+RVSB.US,D,20070329,000000,12.8601,12.8925,12.8601,12.8925,361.73077302986,0
+RVSB.US,D,20070330,000000,12.9367,13.292,12.9367,13.2164,11811.78343933,0
+RVSB.US,D,20070402,000000,12.9779,13.4254,12.9779,13.292,9235.8527513877,0
+RVSB.US,D,20070403,000000,13.4666,13.4666,13.0133,13.1516,9247.061310552,0
+RVSB.US,D,20070404,000000,12.8189,13.5982,12.8189,13.499,16158.666475233,0
+RVSB.US,D,20070405,000000,13.2331,13.3558,13.2233,13.2518,5559.4453454955,0
+RVSB.US,D,20070409,000000,13.1595,13.2233,13.1242,13.1428,4129.8445720846,0
+RVSB.US,D,20070410,000000,12.9367,13.0133,12.8601,12.9014,5652.170698582,0
+RVSB.US,D,20070411,000000,12.8513,12.8925,12.8513,12.8513,4489.5374252664,0
+RVSB.US,D,20070412,000000,12.869,12.9014,12.7935,12.7935,4778.9220436902,0
+RVSB.US,D,20070413,000000,12.9103,12.9289,12.7119,12.7119,8771.207026031,0
+RVSB.US,D,20070416,000000,12.7297,12.8101,12.6374,12.6943,13188.398296692,0
+RVSB.US,D,20070417,000000,12.6295,12.6295,12.0486,12.188,33195.676404977,0
+RVSB.US,D,20070418,000000,12.18,12.188,11.8758,11.8758,29360.311250936,0
+RVSB.US,D,20070419,000000,11.922,12.1958,11.9062,11.9396,18558.317096318,0
+RVSB.US,D,20070420,000000,12.1242,12.4853,12.0407,12.339,11800.574880165,0
+RVSB.US,D,20070423,000000,12.4372,12.5373,12.3479,12.3812,15210.014785962,0
+RVSB.US,D,20070424,000000,12.3057,12.4755,12.0976,12.3479,5445.3218340044,0
+RVSB.US,D,20070425,000000,12.3567,12.554,12.0407,12.0407,13764.110653768,0
+RVSB.US,D,20070426,000000,12.132,12.1556,11.8906,11.9131,18949.597707144,0
+RVSB.US,D,20070427,000000,11.974,12.0328,11.9131,11.9396,6995.1598784506,0
+RVSB.US,D,20070430,000000,11.8758,11.9828,11.8758,11.9396,14468.211961271,0
+RVSB.US,D,20070501,000000,11.9554,12.1398,11.9396,11.9916,16511.226608946,0
+RVSB.US,D,20070502,000000,12.132,12.188,11.9828,12.18,7772.6263004838,0
+RVSB.US,D,20070503,000000,12.2302,12.2302,11.9396,11.974,11544.815939235,0
+RVSB.US,D,20070504,000000,11.8346,11.9298,11.8346,11.8346,16991.156733163,0
+RVSB.US,D,20070507,000000,11.816,11.8248,11.1771,11.4853,268585.60845463,0
+RVSB.US,D,20070508,000000,11.4009,11.4773,11.2095,11.4529,41020.269661586,0
+RVSB.US,D,20070509,000000,11.4853,12.132,11.4705,12.0564,36834.38229368,0
+RVSB.US,D,20070510,000000,11.8758,12.0407,11.6187,11.7797,21043.560351021,0
+RVSB.US,D,20070511,000000,11.868,11.8906,11.6187,11.816,17489.428136013,0
+RVSB.US,D,20070514,000000,11.8994,11.8994,11.7728,11.816,18563.411895938,0
+RVSB.US,D,20070515,000000,11.7345,11.922,11.6903,11.6903,25293.642194142,0
+RVSB.US,D,20070516,000000,11.5863,11.7797,11.5863,11.6678,16040.467124045,0
+RVSB.US,D,20070517,000000,11.5215,11.7345,11.5215,11.6275,41718.257209545,0
+RVSB.US,D,20070518,000000,11.7571,11.7571,11.6021,11.6021,8738.6003084622,0
+RVSB.US,D,20070521,000000,11.4911,11.6982,11.4911,11.6187,12144.983334487,0
+RVSB.US,D,20070522,000000,11.5775,11.9396,11.5775,11.6903,11568.252017488,0
+RVSB.US,D,20070523,000000,11.7414,11.7414,11.6021,11.6109,7440.4453652508,0
+RVSB.US,D,20070524,000000,11.6187,12.0564,11.6187,11.7159,13159.867418819,0
+RVSB.US,D,20070525,000000,11.9642,11.9642,11.6109,11.6109,49880.126201007,0
+RVSB.US,D,20070529,000000,11.7061,11.7061,11.6275,11.6275,6991.0840387545,0
+RVSB.US,D,20070530,000000,11.7061,11.7061,11.5215,11.5687,26614.214255682,0
+RVSB.US,D,20070531,000000,11.5215,11.6275,11.5215,11.5687,14461.079241802,0
+RVSB.US,D,20070601,000000,11.6756,11.9554,11.6756,11.816,57007.750869581,0
+RVSB.US,D,20070604,000000,11.816,12.024,11.816,11.8758,48235.524883627,0
+RVSB.US,D,20070605,000000,11.9131,11.9298,11.8248,11.8837,6568.215670283,0
+RVSB.US,D,20070606,000000,11.816,11.9396,11.816,11.9298,5719.4220535679,0
+RVSB.US,D,20070607,000000,12.0004,12.0328,11.9484,11.9484,11505.076502197,0
+RVSB.US,D,20070608,000000,11.8758,11.9062,11.7345,11.868,180579.05877627,0
+RVSB.US,D,20070611,000000,11.8425,11.8523,11.6982,11.7571,13507.332752912,0
+RVSB.US,D,20070612,000000,11.7061,11.7159,11.6903,11.6903,1686.378674266,0
+RVSB.US,D,20070613,000000,11.7159,11.7159,11.6187,11.6756,1824.9572239337,0
+RVSB.US,D,20070614,000000,11.6825,11.6825,11.4009,11.5687,10205.902599062,0
+RVSB.US,D,20070615,000000,11.5215,11.6187,11.4911,11.5303,14901.269928982,0
+RVSB.US,D,20070618,000000,11.6825,11.7061,11.3194,11.5687,62487.717341003,0
+RVSB.US,D,20070619,000000,11.5922,11.6442,11.5402,11.6442,10288.438352908,0
+RVSB.US,D,20070620,000000,11.55,11.6903,11.4853,11.5127,10718.439440848,0
+RVSB.US,D,20070621,000000,11.5775,11.5775,11.3763,11.5049,7852.105174558,0
+RVSB.US,D,20070622,000000,11.6109,11.7659,11.4451,11.7659,29286.946136406,0
+RVSB.US,D,20070625,000000,11.816,11.9298,11.6511,11.816,20937.588518923,0
+RVSB.US,D,20070626,000000,11.7502,11.922,11.4529,11.4853,13266.858210842,0
+RVSB.US,D,20070627,000000,11.4097,11.5687,11.4097,11.4911,7658.5027889927,0
+RVSB.US,D,20070628,000000,11.498,11.6442,11.4283,11.6442,5995.5601929794,0
+RVSB.US,D,20070629,000000,11.6442,11.6756,11.3351,11.3517,9919.5748604103,0
+RVSB.US,D,20070702,000000,11.498,11.816,11.4097,11.6678,50955.128920856,0
+RVSB.US,D,20070703,000000,11.6442,11.7728,11.6442,11.7728,229517.66600748,0
+RVSB.US,D,20070705,000000,11.7159,11.9396,11.6982,11.6982,3085.4106499561,0
+RVSB.US,D,20070706,000000,11.6187,11.8071,11.6187,11.7797,7364.0233709487,0
+RVSB.US,D,20070709,000000,11.6825,11.8906,11.6825,11.816,7165.3261857633,0
+RVSB.US,D,20070710,000000,11.8346,11.8758,11.7659,11.8425,11928.963830593,0
+RVSB.US,D,20070711,000000,11.8906,12.0407,11.6187,11.9828,200317.33146462,0
+RVSB.US,D,20070712,000000,12.024,12.0328,11.9131,12.0328,14650.605787672,0
+RVSB.US,D,20070713,000000,12.132,12.2723,12.074,12.2723,5971.1051548027,0
+RVSB.US,D,20070716,000000,12.1634,12.239,12.1064,12.132,7731.8679035227,0
+RVSB.US,D,20070717,000000,12.024,12.2723,12.024,12.2723,18933.29434836,0
+RVSB.US,D,20070718,000000,12.1398,12.2036,11.816,11.9828,16643.69139907,0
+RVSB.US,D,20070719,000000,12.024,12.0564,11.8425,11.9554,9528.2942495837,0
+RVSB.US,D,20070720,000000,12.024,12.0407,11.6187,11.8906,35996.797236129,0
+RVSB.US,D,20070723,000000,12.0004,12.2124,11.8837,12.188,10714.363601152,0
+RVSB.US,D,20070724,000000,12.0976,12.1958,11.4529,11.55,15739.873946457,0
+RVSB.US,D,20070725,000000,11.8994,11.974,11.3587,11.8425,66643.035911189,0
+RVSB.US,D,20070726,000000,11.7571,11.8601,11.5127,11.55,26902.579914181,0
+RVSB.US,D,20070727,000000,11.6109,11.9828,11.4451,11.498,5576.767664204,0
+RVSB.US,D,20070730,000000,11.9298,11.9298,11.4705,11.6599,9291.8955472092,0
+RVSB.US,D,20070731,000000,11.6275,11.7728,11.5775,11.6982,6406.2010423626,0
+RVSB.US,D,20070801,000000,11.5922,11.5922,10.8896,11.0269,21970.813881886,0
+RVSB.US,D,20070802,000000,10.9042,11.7159,10.5726,11.6275,55541.467538906,0
+RVSB.US,D,20070803,000000,11.6756,12.3479,11.6442,11.6903,84352.559390791,0
+RVSB.US,D,20070806,000000,11.6511,11.7659,11.5215,11.6442,22379.416811422,0
+RVSB.US,D,20070807,000000,11.4617,11.974,11.3105,11.9554,56810.072644321,0
+RVSB.US,D,20070808,000000,11.8523,12.074,11.816,11.8248,44822.009138134,0
+RVSB.US,D,20070809,000000,11.6903,11.974,11.6903,11.8601,23206.812269732,0
+RVSB.US,D,20070810,000000,11.8758,12.074,11.8071,11.9396,20853.014845228,0
+RVSB.US,D,20070813,000000,11.9916,12.4156,11.9916,12.3734,103251.20910174,0
+RVSB.US,D,20070814,000000,12.2488,12.4293,12.0328,12.0976,13508.351712836,0
+RVSB.US,D,20070815,000000,11.9396,12.1634,11.2949,11.9131,83556.751690125,0
+RVSB.US,D,20070816,000000,11.9554,12.188,11.8601,11.8837,10435.168581968,0
+RVSB.US,D,20070817,000000,12.1398,12.4225,11.7571,11.9298,20338.440083594,0
+RVSB.US,D,20070820,000000,11.6511,12.3567,11.6511,12.2802,20918.228280366,0
+RVSB.US,D,20070821,000000,12.2723,12.4853,12.2302,12.339,163467.66477208,0
+RVSB.US,D,20070822,000000,12.339,12.4755,12.339,12.4755,12318.206521572,0
+RVSB.US,D,20070823,000000,12.3734,12.4755,12.3567,12.4755,6515.2297542336,0
+RVSB.US,D,20070824,000000,12.4676,12.5206,12.4529,12.5206,6313.4756892761,0
+RVSB.US,D,20070827,000000,12.6021,12.6021,12.3567,12.3646,4049.3467380864,0
+RVSB.US,D,20070828,000000,12.2978,12.3646,12.2723,12.2723,2481.1674150076,0
+RVSB.US,D,20070829,000000,12.2302,12.3646,12.2302,12.3646,9209.359793363,0
+RVSB.US,D,20070830,000000,12.3567,12.3646,12.3567,12.3567,6382.76496411,0
+RVSB.US,D,20070831,000000,12.445,12.5373,12.3567,12.3812,25755.231039726,0
+RVSB.US,D,20070904,000000,12.2635,12.3979,12.2302,12.3979,7600.4220733231,0
+RVSB.US,D,20070905,000000,12.3224,12.3901,12.3136,12.3302,6070.9632273575,0
+RVSB.US,D,20070906,000000,12.3224,12.4755,12.3224,12.339,3860.8391521412,0
+RVSB.US,D,20070907,000000,12.339,12.6374,12.3057,12.5873,35786.891491779,0
+RVSB.US,D,20070910,000000,12.6021,12.6453,12.445,12.445,22094.108032695,0
+RVSB.US,D,20070911,000000,12.4853,12.5206,12.4156,12.4156,3349.3212702793,0
+RVSB.US,D,20070912,000000,12.3812,12.6453,12.0407,12.3979,10456.566740373,0
+RVSB.US,D,20070913,000000,12.5461,12.8101,12.3567,12.4293,6685.3960615462,0
+RVSB.US,D,20070914,000000,12.5795,12.6796,12.4372,12.5118,3316.7145527104,0
+RVSB.US,D,20070917,000000,12.6021,12.6021,12.4627,12.5206,131574.21915001,0
+RVSB.US,D,20070918,000000,12.5118,13.1173,12.5118,13.0407,8391.1349743687,0
+RVSB.US,D,20070919,000000,12.8435,13.0407,12.5295,12.6207,19990.974749501,0
+RVSB.US,D,20070920,000000,12.445,12.6295,12.4372,12.5618,3537.8288562244,0
+RVSB.US,D,20070921,000000,12.4755,12.6374,12.4372,12.4853,3711.0520433091,0
+RVSB.US,D,20070924,000000,12.4372,12.6374,12.2556,12.2556,7229.520660977,0
+RVSB.US,D,20070925,000000,12.1398,12.2978,12.1398,12.2723,12179.627971904,0
+RVSB.US,D,20070926,000000,12.1958,12.445,12.1958,12.3567,6591.6517485356,0
+RVSB.US,D,20070927,000000,12.2802,12.5039,12.2802,12.4372,85280.83188158,0
+RVSB.US,D,20070928,000000,12.3224,12.4627,12.3136,12.3136,2372.1387031366,0
+RVSB.US,D,20071001,000000,12.18,12.4372,12.1064,12.3979,16004.803526704,0
+RVSB.US,D,20071002,000000,12.239,12.5461,12.239,12.5373,7240.7292201413,0
+RVSB.US,D,20071003,000000,12.6207,12.6207,12.4293,12.4372,19162.560331266,0
+RVSB.US,D,20071004,000000,12.2723,12.2802,12.188,12.2488,7885.7308520509,0
+RVSB.US,D,20071005,000000,12.2302,12.3567,12.2036,12.3567,3258.6338370408,0
+RVSB.US,D,20071008,000000,12.4372,12.4372,12.3302,12.3302,3451.2172626821,0
+RVSB.US,D,20071009,000000,12.2488,12.7385,12.2488,12.7385,10612.467608749,0
+RVSB.US,D,20071010,000000,11.6599,12.024,11.6599,11.7728,199602.02159795,0
+RVSB.US,D,20071011,000000,11.6021,11.9062,11.5303,11.7797,41594.963058737,0
+RVSB.US,D,20071012,000000,11.7728,11.8248,11.6903,11.7728,29797.445058344,0
+RVSB.US,D,20071015,000000,11.7159,11.8071,11.6511,11.7247,17418.100941331,0
+RVSB.US,D,20071016,000000,11.6903,11.7571,11.5215,11.5922,26901.560954257,0
+RVSB.US,D,20071017,000000,11.5687,11.5687,11.3194,11.4283,20154.008337345,0
+RVSB.US,D,20071018,000000,11.3351,11.3675,11.1525,11.2605,19352.086877135,0
+RVSB.US,D,20071019,000000,11.1025,11.2183,11.073,11.0819,12297.827323091,0
+RVSB.US,D,20071022,000000,11.2006,11.5863,11.2006,11.4853,19698.533251304,0
+RVSB.US,D,20071023,000000,11.3419,11.4185,11.1947,11.3105,11373.630671998,0
+RVSB.US,D,20071024,000000,11.1947,11.2095,10.8218,11.0181,48117.325532439,0
+RVSB.US,D,20071025,000000,11.1525,11.1525,10.9778,10.9955,9802.3944691471,0
+RVSB.US,D,20071026,000000,11.1947,11.6599,11.127,11.6599,141349.1017012,0
+RVSB.US,D,20071029,000000,11.6109,12.0898,11.4009,11.6021,51446.267604238,0
+RVSB.US,D,20071030,000000,11.498,11.9554,11.498,11.5775,17509.807334493,0
+RVSB.US,D,20071031,000000,11.498,11.9484,11.4773,11.7159,28945.594561856,0
+RVSB.US,D,20071101,000000,11.5215,11.6364,11.4097,11.5215,29112.703989397,0
+RVSB.US,D,20071102,000000,11.6109,11.6511,11.4283,11.6021,15797.954662127,0
+RVSB.US,D,20071105,000000,11.3851,11.6599,11.1947,11.2252,12456.785071239,0
+RVSB.US,D,20071106,000000,11.1104,11.7159,11.0181,11.5215,67686.450873392,0
+RVSB.US,D,20071107,000000,11.2183,11.3263,10.862,11.1525,7257.0325789258,0
+RVSB.US,D,20071108,000000,10.969,11.55,10.862,11.55,14453.946522334,0
+RVSB.US,D,20071109,000000,11.0897,11.3105,11.0897,11.2791,13132.35550087,0
+RVSB.US,D,20071112,000000,11.073,11.1859,10.9867,11.1859,5895.7021204247,0
+RVSB.US,D,20071113,000000,11.1525,11.3587,11.1525,11.3194,14814.65833544,0
+RVSB.US,D,20071114,000000,11.2791,11.288,11.0897,11.0897,7177.5537048516,0
+RVSB.US,D,20071115,000000,10.9867,11.1525,10.9867,11.0358,754.03034378055,0
+RVSB.US,D,20071116,000000,10.9955,11.0269,10.862,10.862,9930.7834195747,0
+RVSB.US,D,20071119,000000,10.862,11.0632,10.7208,10.8366,10737.799679405,0
+RVSB.US,D,20071120,000000,10.8052,10.8974,10.7874,10.8218,11256.450280734,0
+RVSB.US,D,20071121,000000,10.8218,11.2507,10.8218,10.9464,10009.243333725,0
+RVSB.US,D,20071123,000000,10.9867,11.1947,10.9464,10.9867,6962.5531608818,0
+RVSB.US,D,20071126,000000,10.8218,11.3517,10.8218,10.969,12015.575424135,0
+RVSB.US,D,20071127,000000,10.8218,11.0632,10.8218,10.919,6315.5136091241,0
+RVSB.US,D,20071128,000000,10.9464,10.9778,10.8699,10.8896,10055.096530306,0
+RVSB.US,D,20071129,000000,10.7374,10.8974,10.7374,10.7972,4964.3727498633,0
+RVSB.US,D,20071130,000000,10.7452,10.862,10.6393,10.862,11070.999574562,0
+RVSB.US,D,20071203,000000,10.8052,10.8218,10.6491,10.7874,4396.8120721798,0
+RVSB.US,D,20071205,000000,10.6658,10.7138,10.4479,10.7138,4215.4372057029,0
+RVSB.US,D,20071206,000000,10.5872,10.7796,10.5872,10.7796,5568.6159848118,0
+RVSB.US,D,20071207,000000,10.6814,10.7796,10.6814,10.7374,8362.6040964959,0
+RVSB.US,D,20071210,000000,10.7374,10.7374,10.3743,10.658,11750.645843888,0
+RVSB.US,D,20071211,000000,10.6393,10.6393,10.1977,10.2389,10416.827303336,0
+RVSB.US,D,20071212,000000,10.3576,10.7796,10.1977,10.6884,6852.5054890868,0
+RVSB.US,D,20071213,000000,10.7138,10.7796,10.3929,10.5726,38952.799975734,0
+RVSB.US,D,20071214,000000,10.5872,10.7796,10.3253,10.5313,313394.37111375,0
+RVSB.US,D,20071217,000000,10.2477,10.5313,9.75112,10.5313,32160.413122164,0
+RVSB.US,D,20071218,000000,10.5235,10.7796,10.4145,10.5068,23599.111840483,0
+RVSB.US,D,20071219,000000,10.3665,10.3665,9.76781,10.0073,12879.653439711,0
+RVSB.US,D,20071220,000000,9.9857,9.9857,9.70892,9.77663,5710.2514142516,0
+RVSB.US,D,20071221,000000,9.72658,9.87576,9.55288,9.652,19164.598251115,0
+RVSB.US,D,20071224,000000,9.652,9.8257,9.652,9.78547,2479.1294951596,0
+RVSB.US,D,20071226,000000,9.56171,10.1653,9.56171,10.1653,7195.8949834841,0
+RVSB.US,D,20071227,000000,9.96896,10.5726,9.96896,9.96896,2688.0162795853,0
+RVSB.US,D,20071228,000000,9.92478,9.92478,9.45376,9.63531,10654.244965634,0
+RVSB.US,D,20071231,000000,9.50087,9.57742,9.46553,9.57742,13566.432428506,0
+RVSB.US,D,20080102,000000,9.57742,9.68635,9.45376,9.56171,2336.4751057957,0
+RVSB.US,D,20080103,000000,9.50087,9.89833,9.50087,9.81687,3097.6381690444,0
+RVSB.US,D,20080104,000000,9.60489,9.60489,9.45376,9.45376,6922.8137238447,0
+RVSB.US,D,20080107,000000,9.45964,9.53423,9.45376,9.45964,5423.9236755998,0
+RVSB.US,D,20080108,000000,9.45964,9.51657,9.14364,9.14364,12378.32515709,0
+RVSB.US,D,20080109,000000,9.12921,9.16091,8.30151,8.70741,11943.229269529,0
+RVSB.US,D,20080110,000000,8.70741,9.26464,8.49248,8.49248,11521.379860982,0
+RVSB.US,D,20080111,000000,8.81359,9.08691,8.43399,9.07062,3402.3071863287,0
+RVSB.US,D,20080114,000000,9.08024,9.49301,8.71545,9.14364,36357.509049235,0
+RVSB.US,D,20080115,000000,8.89514,9.27828,8.89514,8.94726,6603.879267624,0
+RVSB.US,D,20080116,000000,8.91076,9.09555,8.84795,9.01518,15981.367448452,0
+RVSB.US,D,20080117,000000,8.88043,8.99829,8.71545,8.92871,13455.365796787,0
+RVSB.US,D,20080118,000000,8.72183,8.91076,8.51692,8.67365,12664.652895741,0
+RVSB.US,D,20080122,000000,8.29307,8.57197,8.29307,8.48365,14095.272629077,0
+RVSB.US,D,20080123,000000,8.79063,9.59606,8.79063,9.27828,16240.183269155,0
+RVSB.US,D,20080124,000000,9.29576,9.42922,9.28604,9.36445,6031.2237903204,0
+RVSB.US,D,20080125,000000,9.12126,9.76781,9.12126,9.68635,8834.3825413208,0
+RVSB.US,D,20080128,000000,9.58722,9.58722,9.16091,9.41352,5426.9805553719,0
+RVSB.US,D,20080129,000000,9.29576,9.62845,9.16091,9.54306,4874.7042765489,0
+RVSB.US,D,20080130,000000,9.60489,9.85122,9.60489,9.70106,6642.599744737,0
+RVSB.US,D,20080131,000000,9.78547,9.94251,9.78547,9.89048,4280.6506408407,0
+RVSB.US,D,20080201,000000,9.90715,10.2477,9.90715,10.0819,11419.483868579,0
+RVSB.US,D,20080204,000000,10.2231,10.4715,10.2231,10.3988,15312.92973829,0
+RVSB.US,D,20080205,000000,10.3253,10.3743,10.2811,10.3665,14302.121493654,0
+RVSB.US,D,20080206,000000,10.5627,10.6118,10.5313,10.5804,20838.749406292,0
+RVSB.US,D,20080207,000000,10.6658,10.6972,10.6118,10.6491,4961.3158700912,0
+RVSB.US,D,20080208,000000,10.4901,10.5804,9.92478,10.0495,17587.248288719,0
+RVSB.US,D,20080211,000000,9.90715,9.90715,9.63531,9.78547,8515.4480851001,0
+RVSB.US,D,20080212,000000,9.70892,9.8257,9.37819,9.41352,6756.7232562281,0
+RVSB.US,D,20080213,000000,10.0309,10.0309,9.66868,9.89048,2533.134371133,0
+RVSB.US,D,20080214,000000,10.0671,10.3988,10.0671,10.3665,5085.6289808226,0
+RVSB.US,D,20080215,000000,10.3665,10.4302,10.3665,10.4302,2194.8396763558,0
+RVSB.US,D,20080219,000000,10.4302,10.5726,10.3665,10.4391,11825.029918342,0
+RVSB.US,D,20080220,000000,10.4391,10.4391,10.3665,10.4224,724.48050598374,0
+RVSB.US,D,20080221,000000,10.5726,10.5726,10.3665,10.3665,5323.0466431211,0
+RVSB.US,D,20080222,000000,10.3665,10.5313,9.63531,10.2575,6188.1436186206,0
+RVSB.US,D,20080225,000000,10.0583,10.0583,9.29576,9.39684,4560.8646199483,0
+RVSB.US,D,20080226,000000,9.29576,9.45376,9.29576,9.36445,4926.6712326743,0
+RVSB.US,D,20080227,000000,9.36935,9.36935,9.29576,9.29576,3444.0845432139,0
+RVSB.US,D,20080228,000000,9.57742,9.84238,9.28604,9.28604,3531.7150966803,0
+RVSB.US,D,20080229,000000,9.12126,9.12126,8.81359,8.87287,8149.6414723741,0
+RVSB.US,D,20080303,000000,8.96513,8.99829,8.7657,8.9821,6934.022283009,0
+RVSB.US,D,20080304,000000,8.79779,8.91929,8.70741,8.74745,9182.8668353383,0
+RVSB.US,D,20080305,000000,8.81359,8.87287,8.77492,8.77492,1677.2080349497,0
+RVSB.US,D,20080306,000000,8.70741,8.79063,8.48365,8.79063,13395.247161269,0
+RVSB.US,D,20080307,000000,8.79779,8.91076,8.75658,8.91076,7452.6728843391,0
+RVSB.US,D,20080310,000000,8.85531,8.85531,8.51692,8.52497,30679.864352552,0
+RVSB.US,D,20080311,000000,9.12126,9.12126,8.68267,9.10409,4682.1208509076,0
+RVSB.US,D,20080312,000000,8.80623,8.9027,8.71545,8.9027,4436.5515092169,0
+RVSB.US,D,20080313,000000,8.92871,9.12126,8.92871,9.12126,3108.8467282087,0
+RVSB.US,D,20080314,000000,9.22175,9.33501,8.70741,8.70741,6205.4659373291,0
+RVSB.US,D,20080317,000000,8.70741,8.70741,7.30539,8.23261,22918.446611232,0
+RVSB.US,D,20080318,000000,8.29307,8.41623,8.29307,8.34998,9668.9107190995,0
+RVSB.US,D,20080319,000000,8.3335,8.55589,8.3335,8.45774,6547.8364718025,0
+RVSB.US,D,20080320,000000,8.38306,8.48365,8.37432,8.48365,2172.4225580272,0
+RVSB.US,D,20080324,000000,8.45774,8.45774,8.3335,8.45774,32358.091347426,0
+RVSB.US,D,20080325,000000,8.36549,8.44273,8.29307,8.44273,6463.2627981081,0
+RVSB.US,D,20080326,000000,8.30945,8.35754,8.24939,8.29307,11625.313773233,0
+RVSB.US,D,20080327,000000,8.29307,8.29307,8.2172,8.24164,724.48050598374,0
+RVSB.US,D,20080331,000000,8.20964,8.29307,8.16685,8.27549,4054.4415377065,0
+RVSB.US,D,20080401,000000,8.1328,8.1328,7.87725,7.89433,5063.211862494,0
+RVSB.US,D,20080402,000000,7.88549,7.93525,7.62857,7.68676,9050.4020452147,0
+RVSB.US,D,20080403,000000,7.52071,8.26686,7.50422,7.63691,4879.799076169,0
+RVSB.US,D,20080404,000000,7.52071,7.87725,7.50422,7.57046,2541.2860505253,0
+RVSB.US,D,20080407,000000,7.73671,8.22398,7.50422,8.11926,4740.2015665772,0
+RVSB.US,D,20080408,000000,8.01867,8.12603,7.88549,7.9853,5184.4680934533,0
+RVSB.US,D,20080409,000000,7.87725,7.87725,7.71169,7.80296,1559.0086837625,0
+RVSB.US,D,20080410,000000,7.87725,7.87725,7.71169,7.8691,8889.4063772183,0
+RVSB.US,D,20080411,000000,7.70344,8.12603,7.70344,8.07765,8619.3819973509,0
+RVSB.US,D,20080414,000000,8.20101,8.28413,7.74467,7.81924,13317.806207043,0
+RVSB.US,D,20080415,000000,7.87725,7.91061,7.58715,7.8691,8245.4237052327,0
+RVSB.US,D,20080416,000000,7.82778,7.82778,7.46271,7.51237,16923.905378177,0
+RVSB.US,D,20080417,000000,7.58715,7.91876,7.58715,7.80296,10090.760127647,0
+RVSB.US,D,20080418,000000,7.61197,7.87725,7.61197,7.8108,9886.9681428415,0
+RVSB.US,D,20080421,000000,7.87725,7.87725,7.71954,7.81924,3860.8391521412,0
+RVSB.US,D,20080422,000000,7.90188,7.91876,7.75281,7.86076,13129.298621098,0
+RVSB.US,D,20080423,000000,7.87725,7.87725,7.67852,7.84447,8164.9258712345,0
+RVSB.US,D,20080424,000000,7.76959,7.76959,7.62857,7.67008,5941.5553170059,0
+RVSB.US,D,20080425,000000,7.67008,7.67008,7.46271,7.46271,15359.801894795,0
+RVSB.US,D,20080428,000000,7.54574,7.54574,7.39646,7.46271,12050.220061552,0
+RVSB.US,D,20080429,000000,7.54574,7.54574,7.50422,7.53768,2893.8461842389,0
+RVSB.US,D,20080430,000000,7.54574,7.54574,7.38822,7.38822,10712.325681304,0
+RVSB.US,D,20080501,000000,7.25534,7.37173,6.76651,6.76651,23825.320943617,0
+RVSB.US,D,20080502,000000,6.96514,7.41296,6.05304,6.25187,61114.159363413,0
+RVSB.US,D,20080505,000000,6.35992,7.46271,6.35992,7.16426,31756.904992249,0
+RVSB.US,D,20080506,000000,7.44602,7.44602,6.61704,7.12305,24338.876745327,0
+RVSB.US,D,20080507,000000,7.21403,7.45427,7.09783,7.34681,8910.8045356229,0
+RVSB.US,D,20080508,000000,7.46271,7.46271,7.25534,7.28016,53860.18366426,0
+RVSB.US,D,20080509,000000,7.32158,7.46271,6.98173,6.98173,11670.14800989,0
+RVSB.US,D,20080512,000000,7.07309,7.63691,7.07309,7.48753,50658.611582964,0
+RVSB.US,D,20080513,000000,7.4048,7.58715,7.4048,7.46271,13844.608487765,0
+RVSB.US,D,20080514,000000,7.46271,7.8691,7.43788,7.85262,16579.496923856,0
+RVSB.US,D,20080515,000000,7.8691,8.19237,7.8691,7.96832,30515.811804784,0
+RVSB.US,D,20080516,000000,7.87725,8.0859,7.46271,7.88549,6522.3624737018,0
+RVSB.US,D,20080519,000000,8.00218,8.00218,7.21403,7.33012,35326.321606119,0
+RVSB.US,D,20080520,000000,7.20587,7.65339,7.04827,7.25534,8574.5477606937,0
+RVSB.US,D,20080521,000000,7.31354,7.37173,7.04827,7.34681,6253.3570537584,0
+RVSB.US,D,20080522,000000,7.33847,7.48753,7.29676,7.46271,5285.345125932,0
+RVSB.US,D,20080523,000000,7.38822,7.38822,7.10646,7.23915,3938.2801063673,0
+RVSB.US,D,20080527,000000,7.14758,7.23051,7.12305,7.15592,2111.2849625855,0
+RVSB.US,D,20080528,000000,7.09783,7.45427,7.09783,7.45427,3377.8521481521,0
+RVSB.US,D,20080529,000000,7.46271,7.46271,7.04827,7.46271,9678.0813584158,0
+RVSB.US,D,20080530,000000,7.4048,7.46271,7.26378,7.33847,2128.607281294,0
+RVSB.US,D,20080602,000000,7.15592,7.22227,7.03158,7.10646,5124.3494579357,0
+RVSB.US,D,20080603,000000,7.04827,7.34681,7.04827,7.2471,5943.593236854,0
+RVSB.US,D,20080604,000000,7.38822,7.45427,7.1729,7.23051,9587.3939251773,0
+RVSB.US,D,20080605,000000,7.131,7.21403,7.131,7.21403,2484.2242947797,0
+RVSB.US,D,20080606,000000,7.131,7.131,6.97368,7.10646,6206.4848972531,0
+RVSB.US,D,20080609,000000,7.09783,7.15592,6.9986,7.15592,10758.178877886,0
+RVSB.US,D,20080610,000000,7.02334,7.10646,6.98173,7.03953,4337.7123965862,0
+RVSB.US,D,20080611,000000,7.12305,7.131,6.96514,6.9986,6924.8516436927,0
+RVSB.US,D,20080612,000000,6.99016,6.99016,6.94855,6.94855,1686.378674266,0
+RVSB.US,D,20080613,000000,6.94031,7.02334,6.94031,6.96514,1447.9420520435,0
+RVSB.US,D,20080616,000000,6.90714,6.96514,6.68339,6.79929,4823.7562803475,0
+RVSB.US,D,20080617,000000,6.79929,6.89066,6.79929,6.84934,6607.9551073201,0
+RVSB.US,D,20080618,000000,6.899,6.899,6.55875,6.69153,9211.397713211,0
+RVSB.US,D,20080619,000000,6.63363,6.70821,6.10259,6.40967,25713.453682841,0
+RVSB.US,D,20080620,000000,6.38465,6.64207,6.38465,6.53391,4118.6360129202,0
+RVSB.US,D,20080623,000000,6.47622,6.70026,6.47622,6.50104,7245.8240197615,0
+RVSB.US,D,20080624,000000,6.3185,6.35148,6.22723,6.3185,7984.5699646816,0
+RVSB.US,D,20080625,000000,6.2606,6.6086,6.16079,6.40967,3981.0764231765,0
+RVSB.US,D,20080626,000000,6.21879,6.45952,6.15275,6.21879,9276.6111483488,0
+RVSB.US,D,20080627,000000,6.16079,6.29328,6.16079,6.23557,1209.505429821,0
+RVSB.US,D,20080630,000000,6.22723,6.42626,5.90396,6.15275,34263.546405358,0
+RVSB.US,D,20080701,000000,6.02006,6.13607,5.80454,6.11947,6147.3852216595,0
+RVSB.US,D,20080702,000000,6.23557,6.23557,6.05304,6.05304,14479.420520435,0
+RVSB.US,D,20080703,000000,6.09465,6.09465,5.72957,5.95362,2580.0065276383,0
+RVSB.US,D,20080707,000000,5.87079,5.9287,5.57225,5.72152,6955.4204414136,0
+RVSB.US,D,20080708,000000,5.95362,5.95362,5.75459,5.8126,16349.211981026,0
+RVSB.US,D,20080709,000000,5.80454,5.89552,5.57225,5.85401,20663.488299359,0
+RVSB.US,D,20080710,000000,6.07806,6.07806,5.51425,5.61357,9019.8332474938,0
+RVSB.US,D,20080711,000000,5.66352,5.67991,5.35664,5.38962,13352.45084446,0
+RVSB.US,D,20080714,000000,5.46439,5.53084,5.04151,5.04151,21253.466095372,0
+RVSB.US,D,20080715,000000,5.01698,5.01698,4.23697,4.23697,46180.282716862,0
+RVSB.US,D,20080716,000000,4.1875,4.22892,3.74784,3.74784,94523.817352436,0
+RVSB.US,D,20080717,000000,4.43619,5.28176,4.02155,5.28176,124070.59826947,0
+RVSB.US,D,20080718,000000,5.37332,5.37332,4.8259,5.01698,37331.634736605,0
+RVSB.US,D,20080721,000000,4.92531,6.18572,4.92531,5.67991,67020.051083079,0
+RVSB.US,D,20080722,000000,5.63015,6.0864,5.59717,5.77118,26157.720209717,0
+RVSB.US,D,20080723,000000,6.0864,6.0864,5.53908,5.80454,23833.47262301,0
+RVSB.US,D,20080724,000000,5.88728,5.88728,5.60542,5.77962,33708.213246762,0
+RVSB.US,D,20080725,000000,5.72152,5.72152,5.6223,5.71337,38858.036702799,0
+RVSB.US,D,20080728,000000,5.49757,6.16079,5.22386,5.27362,36043.669392635,0
+RVSB.US,D,20080729,000000,5.29854,5.29854,5.06635,5.22386,15955.893450351,0
+RVSB.US,D,20080730,000000,5.22386,5.28176,5.06635,5.09971,17821.609071246,0
+RVSB.US,D,20080731,000000,5.05809,5.09107,4.97517,5,7839.8776554697,0
+RVSB.US,D,20080801,000000,5.09107,5.09971,4.95868,4.97517,25867.316631369,0
+RVSB.US,D,20080804,000000,5.04151,5.04151,4.96693,4.97517,34151.460813715,0
+RVSB.US,D,20080805,000000,4.95034,5.00834,4.91707,4.91707,41313.730119706,0
+RVSB.US,D,20080806,000000,4.97517,5.09971,4.97517,5.09971,7703.3370256499,0
+RVSB.US,D,20080807,000000,4.97517,5.08332,4.89234,5,47191.090961499,0
+RVSB.US,D,20080808,000000,5.00834,5.04995,4.99206,5.03307,9470.2135339141,0
+RVSB.US,D,20080811,000000,4.97517,5.05809,4.97517,5.04995,15702.172429268,0
+RVSB.US,D,20080812,000000,5.00834,5.12424,5,5.12424,49160.740494644,0
+RVSB.US,D,20080813,000000,5.09107,5.38962,5.09107,5.38962,7777.721100104,0
+RVSB.US,D,20080814,000000,5.56381,5.88728,5.56381,5.88728,12951.999594317,0
+RVSB.US,D,20080815,000000,5.88728,6.05304,5.6223,5.93694,9276.6111483488,0
+RVSB.US,D,20080818,000000,5.96196,6.01143,5.66352,5.66352,25510.680657959,0
+RVSB.US,D,20080819,000000,5.53908,5.53908,5.22386,5.2323,18332.107993183,0
+RVSB.US,D,20080820,000000,5.2323,5.4063,5.2323,5.4063,10009.243333725,0
+RVSB.US,D,20080821,000000,5.3483,5.38962,5.19932,5.26537,30387.422854356,0
+RVSB.US,D,20080822,000000,5.38962,5.59717,5.33171,5.38962,31776.265230806,0
+RVSB.US,D,20080825,000000,5.38962,5.75459,5.30688,5.74635,5787.6923684777,0
+RVSB.US,D,20080826,000000,5.66352,5.75459,5.55576,5.55576,2652.3526822443,0
+RVSB.US,D,20080827,000000,5.54752,5.55576,5.45615,5.55576,3496.0514993393,0
+RVSB.US,D,20080828,000000,5.55576,5.55576,5.44781,5.47293,9932.8213394227,0
+RVSB.US,D,20080829,000000,5.47293,5.52269,5.39816,5.39816,3868.9908315334,0
+RVSB.US,D,20080902,000000,5.39816,5.51425,5.39816,5.48932,19030.095541142,0
+RVSB.US,D,20080903,000000,5.4063,5.71337,5.4063,5.67991,6638.5239050409,0
+RVSB.US,D,20080904,000000,5.53908,5.72152,5.50591,5.54752,8833.3635813967,0
+RVSB.US,D,20080905,000000,5.48108,5.52269,5.41474,5.47293,3496.0514993393,0
+RVSB.US,D,20080908,000000,5.47293,5.47293,5.4063,5.4063,13073.255825276,0
+RVSB.US,D,20080909,000000,5.46439,5.46439,5.30688,5.32337,13441.10035785,0
+RVSB.US,D,20080910,000000,5.30688,5.60542,5.30688,5.43123,6514.2107943095,0
+RVSB.US,D,20080911,000000,5.24044,5.33171,5.14093,5.15761,11602.896654904,0
+RVSB.US,D,20080912,000000,5.24908,5.24908,5.12424,5.14093,2471.9967756914,0
+RVSB.US,D,20080915,000000,5.04151,5.15761,5.04151,5.04995,2898.940983859,0
+RVSB.US,D,20080916,000000,5.00834,5.28176,4.93385,5.28176,26357.436354826,0
+RVSB.US,D,20080917,000000,5.08332,5.14917,5.08332,5.13278,7787.9106993442,0
+RVSB.US,D,20080918,000000,5.01698,5.07449,4.77605,5.07449,14408.093325753,0
+RVSB.US,D,20080919,000000,5.22386,5.38962,5.18263,5.26537,19798.39132386,0
+RVSB.US,D,20080922,000000,4.83424,5.42288,4.56053,5.42288,21590.741830225,0
+RVSB.US,D,20080923,000000,5.38962,5.58864,5.38962,5.41474,7670.7303080811,0
+RVSB.US,D,20080924,000000,5.55576,5.55576,5.42288,5.45615,2110.2660026615,0
+RVSB.US,D,20080925,000000,5.43123,5.43123,5.38962,5.38962,3496.0514993393,0
+RVSB.US,D,20080926,000000,5.3483,5.38146,5.27362,5.27362,24294.04250867,0
+RVSB.US,D,20080929,000000,5.1162,5.1162,4.51931,4.93385,11605.953534676,0
+RVSB.US,D,20080930,000000,4.97517,5.05809,4.91707,4.94219,26130.208291768,0
+RVSB.US,D,20081001,000000,4.97517,4.97517,4.60195,4.8259,14960.369604575,0
+RVSB.US,D,20081002,000000,5.05809,5.05809,4.35326,5.05809,35210.16017478,0
+RVSB.US,D,20081003,000000,4.92531,5.05809,4.75151,4.97517,4822.7373204234,0
+RVSB.US,D,20081006,000000,4.4777,4.90049,4.15414,4.4777,13718.257457186,0
+RVSB.US,D,20081007,000000,4.29526,4.39477,4.21233,4.39477,2262.0910313417,0
+RVSB.US,D,20081008,000000,4.32019,4.80087,4.32019,4.56053,8213.8359475879,0
+RVSB.US,D,20081009,000000,4.50263,4.50263,4.10448,4.16287,16985.042973619,0
+RVSB.US,D,20081010,000000,4.08789,4.96693,3.98848,4.11263,28377.01492425,0
+RVSB.US,D,20081013,000000,4.80951,4.80951,3.7396,3.83087,70997.051666559,0
+RVSB.US,D,20081014,000000,4.38653,4.38653,3.68975,3.68975,226486.2602335,0
+RVSB.US,D,20081015,000000,3.7396,3.7396,3.3913,3.5075,29538.629237641,0
+RVSB.US,D,20081016,000000,3.44949,3.71467,3.31661,3.34145,294209.39366416,0
+RVSB.US,D,20081017,000000,3.35832,3.36676,3.23378,3.36676,30508.679085315,0
+RVSB.US,D,20081020,000000,3.41643,3.66482,3.25881,3.61516,25588.121612185,0
+RVSB.US,D,20081021,000000,3.52398,5.18263,3.52398,4.56888,89504.420766676,0
+RVSB.US,D,20081022,000000,4.65995,4.65995,4.12126,4.22892,31025.291766798,0
+RVSB.US,D,20081023,000000,4.17916,4.34482,4.17092,4.17092,5446.3407939284,0
+RVSB.US,D,20081024,000000,3.73145,4.1875,3.73145,4.17092,4957.2400303951,0
+RVSB.US,D,20081027,000000,3.94687,4.44463,3.94687,4.33678,9991.9210150163,0
+RVSB.US,D,20081028,000000,4.16287,4.31184,3.59053,3.59053,7793.0054989644,0
+RVSB.US,D,20081029,000000,3.73145,4.4196,3.73145,4.02155,11865.788315303,0
+RVSB.US,D,20081030,000000,3.93882,3.93882,3.83891,3.93882,11528.51258045,0
+RVSB.US,D,20081031,000000,3.93882,4.06296,3.93882,3.94687,4709.6327688564,0
+RVSB.US,D,20081103,000000,3.81428,4.34482,3.81428,4.27877,2893.8461842389,0
+RVSB.US,D,20081104,000000,4.1875,4.39477,4.16287,4.27877,11681.356569055,0
+RVSB.US,D,20081105,000000,4.14629,4.27877,4.14629,4.27877,2204.0103156721,0
+RVSB.US,D,20081106,000000,4.16287,4.16287,4.11263,4.11263,10735.761759556,0
+RVSB.US,D,20081107,000000,4.12911,4.19575,4.10448,4.11263,9099.312121568,0
+RVSB.US,D,20081110,000000,4.09663,4.38653,4.05482,4.38653,14544.633955573,0
+RVSB.US,D,20081111,000000,4.15414,4.15414,4.12911,4.14629,9464.0997743699,0
+RVSB.US,D,20081112,000000,3.94687,3.98023,3.81428,3.81428,10006.186453953,0
+RVSB.US,D,20081113,000000,3.82233,3.94687,3.58209,3.73145,15164.161589381,0
+RVSB.US,D,20081114,000000,3.54057,3.64038,3.53242,3.59053,1179.9555920242,0
+RVSB.US,D,20081117,000000,3.59053,3.68975,3.55745,3.67355,5110.0840189993,0
+RVSB.US,D,20081118,000000,3.64852,3.64852,3.31661,3.31661,42602.714423601,0
+RVSB.US,D,20081119,000000,3.31661,3.75608,3.31661,3.45774,8587.794239706,0
+RVSB.US,D,20081120,000000,3.44115,3.78102,2.0729,2.85242,30641.143875439,0
+RVSB.US,D,20081121,000000,3.75608,3.75608,2.94378,3.10954,4462.0255073176,0
+RVSB.US,D,20081124,000000,2.77783,3.31661,2.77783,3.22554,5177.3353739851,0
+RVSB.US,D,20081125,000000,2.99364,3.18433,2.99364,3.07628,7600.4220733231,0
+RVSB.US,D,20081126,000000,2.86086,3.31661,2.86086,3.06823,17180.683279032,0
+RVSB.US,D,20081201,000000,3.27511,3.27511,3.10954,3.10954,1186.0693515683,0
+RVSB.US,D,20081202,000000,2.95203,3.27511,2.84408,2.84408,2253.9393519494,0
+RVSB.US,D,20081203,000000,2.86891,2.86891,2.77783,2.81915,13990.319756901,0
+RVSB.US,D,20081204,000000,2.78588,3.05155,2.78588,3.04311,2094.9816038011,0
+RVSB.US,D,20081205,000000,3.05155,3.05155,2.9851,3.05155,2532.115411209,0
+RVSB.US,D,20081208,000000,2.90207,3.05155,2.90207,2.9851,14744.350100682,0
+RVSB.US,D,20081209,000000,2.90207,2.91051,2.90207,2.91051,116.16143133917,0
+RVSB.US,D,20081210,000000,2.90207,2.90207,2.73632,2.90207,9974.5986963078,0
+RVSB.US,D,20081211,000000,2.7531,3.15939,2.65319,2.65319,9227.7010719955,0
+RVSB.US,D,20081212,000000,2.65319,2.91051,2.65319,2.76949,4873.6853166248,0
+RVSB.US,D,20081215,000000,2.65319,3.27511,2.65319,2.78588,20791.877249787,0
+RVSB.US,D,20081216,000000,2.695,3.06823,2.695,3.06823,8143.5277128299,0
+RVSB.US,D,20081217,000000,3.19227,3.40779,3.19227,3.19227,10751.046158417,0
+RVSB.US,D,20081218,000000,3.31661,3.46608,3.15939,3.23378,4193.0200873743,0
+RVSB.US,D,20081219,000000,3.24204,3.24204,2.71139,2.71139,12280.505004382,0
+RVSB.US,D,20081222,000000,2.71139,3.30033,2.48763,2.48763,17501.655655101,0
+RVSB.US,D,20081223,000000,2.48763,2.52925,2.2886,2.2886,18022.344176279,0
+RVSB.US,D,20081224,000000,2.32158,2.52925,2.2886,2.2886,3860.8391521412,0
+RVSB.US,D,20081226,000000,2.32158,2.37988,1.80773,1.87426,30232.540945904,0
+RVSB.US,D,20081229,000000,2.0729,2.08133,1.82421,2.03992,53431.201536244,0
+RVSB.US,D,20081230,000000,2.03992,2.28007,1.88202,2.10607,17260.162153107,0
+RVSB.US,D,20081231,000000,1.90724,2.03158,1.65855,1.86572,64983.150194947,0
+RVSB.US,D,20090102,000000,1.81597,1.81597,1.65855,1.79104,48884.602355232,0
+RVSB.US,D,20090105,000000,1.84099,1.84099,1.75768,1.76631,15752.101465546,0
+RVSB.US,D,20090106,000000,1.84099,1.84914,1.7827,1.80773,44609.046514012,0
+RVSB.US,D,20090107,000000,1.84914,1.86572,1.7827,1.7827,21657.99318521,0
+RVSB.US,D,20090108,000000,1.82421,1.82421,1.74118,1.74118,20080.643222815,0
+RVSB.US,D,20090109,000000,1.80773,1.82421,1.77446,1.80773,10612.467608749,0
+RVSB.US,D,20090112,000000,1.74962,1.81597,1.67495,1.69133,20968.157316644,0
+RVSB.US,D,20090113,000000,1.67495,1.75768,1.6666,1.67495,82872.010621179,0
+RVSB.US,D,20090114,000000,1.73324,1.73324,1.61714,1.61714,36678.481425303,0
+RVSB.US,D,20090115,000000,1.61714,1.70007,1.60036,1.6085,25565.704493857,0
+RVSB.US,D,20090116,000000,1.57543,1.61714,1.48416,1.57543,21690.599902779,0
+RVSB.US,D,20090120,000000,1.53401,1.53401,1.31026,1.35982,28937.442882465,0
+RVSB.US,D,20090121,000000,1.3184,1.45914,1.30201,1.32684,90929.945700391,0
+RVSB.US,D,20090122,000000,1.60036,1.60036,1.32684,1.39289,24241.056592621,0
+RVSB.US,D,20090123,000000,1.44265,1.94855,1.44265,1.85768,59407.401490667,0
+RVSB.US,D,20090126,000000,1.86572,2.11431,1.86572,2.10607,50680.009741369,0
+RVSB.US,D,20090127,000000,2.11431,2.48763,2.11431,2.48763,58084.791509279,0
+RVSB.US,D,20090128,000000,2.48763,3.00169,2.48763,2.88579,21576.476391288,0
+RVSB.US,D,20090129,000000,3.1013,3.1013,2.4629,2.80246,67149.45899343,0
+RVSB.US,D,20090130,000000,2.71954,2.90207,2.71954,2.81915,3768.1137990547,0
+RVSB.US,D,20090202,000000,2.62003,2.74447,2.42139,2.66203,22018.704998316,0
+RVSB.US,D,20090203,000000,2.5789,2.79452,2.5789,2.79452,15553.40428036,0
+RVSB.US,D,20090204,000000,2.695,2.96862,2.695,2.81915,9559.8820072285,0
+RVSB.US,D,20090205,000000,2.77783,3.37492,2.77783,2.94378,112489.09977297,0
+RVSB.US,D,20090206,000000,3.01857,3.31661,3.01857,3.31661,30407.802052836,0
+RVSB.US,D,20090209,000000,3.31661,3.68169,3.29179,3.60691,24816.768949696,0
+RVSB.US,D,20090210,000000,3.60691,3.72311,3.57384,3.58209,24143.236439914,0
+RVSB.US,D,20090211,000000,3.56569,3.61516,3.56569,3.60691,36728.410461581,0
+RVSB.US,D,20090212,000000,3.59857,3.59857,3.47423,3.58209,20895.811162037,0
+RVSB.US,D,20090213,000000,3.44949,3.44949,3.10954,3.30837,20361.876161847,0
+RVSB.US,D,20090217,000000,3.24204,3.39964,3.20081,3.39964,27780.923368693,0
+RVSB.US,D,20090218,000000,3.39964,3.47423,3.31661,3.40779,67202.444909479,0
+RVSB.US,D,20090219,000000,3.34979,3.39964,3.27511,3.31661,26780.304723297,0
+RVSB.US,D,20090220,000000,3.31661,3.31661,3.2174,3.23378,23960.842613513,0
+RVSB.US,D,20090223,000000,3.32525,3.32525,2.96862,3.05989,1931.9480159567,0
+RVSB.US,D,20090224,000000,3.16755,3.16755,1.50889,2.70324,19656.75589442,0
+RVSB.US,D,20090225,000000,2.70324,2.70324,2.27222,2.52061,4702.5000493882,0
+RVSB.US,D,20090226,000000,2.695,2.90207,2.62003,2.65319,8944.4302131158,0
+RVSB.US,D,20090227,000000,2.61188,2.71954,2.57056,2.67812,11819.935118722,0
+RVSB.US,D,20090302,000000,2.47949,2.47949,2.15582,2.39646,9216.4925128312,0
+RVSB.US,D,20090303,000000,2.33022,2.47949,2.15582,2.26368,8978.0558906087,0
+RVSB.US,D,20090304,000000,2.26368,2.53739,2.23875,2.39646,2359.9111840483,0
+RVSB.US,D,20090305,000000,2.48763,2.48763,2.1891,2.42974,4254.1576828159,0
+RVSB.US,D,20090306,000000,2.35485,2.40451,2.28007,2.31324,14857.454652249,0
+RVSB.US,D,20090309,000000,2.16426,2.16426,2.13924,2.13924,361.73077302986,0
+RVSB.US,D,20090310,000000,2.05661,2.695,2.05661,2.65319,42500.818431198,0
+RVSB.US,D,20090311,000000,2.57056,2.63701,2.38812,2.63701,9499.7633717109,0
+RVSB.US,D,20090312,000000,2.48763,2.48763,2.26368,2.37134,1748.5352296317,0
+RVSB.US,D,20090313,000000,2.37134,2.37134,2.37134,2.37134,724.48050598374,0
+RVSB.US,D,20090316,000000,2.48763,2.59559,2.48763,2.48763,15302.740139049,0
+RVSB.US,D,20090317,000000,2.41295,2.61188,2.41295,2.48763,42521.197629679,0
+RVSB.US,D,20090318,000000,2.59559,3.22554,2.48763,3.22554,51164.015705282,0
+RVSB.US,D,20090319,000000,3.15939,3.15939,2.90207,2.97666,4632.1918146302,0
+RVSB.US,D,20090320,000000,3.15096,3.15939,2.71954,2.99364,18896.611791095,0
+RVSB.US,D,20090323,000000,2.78588,3.29179,2.70324,3.23378,17942.865302205,0
+RVSB.US,D,20090324,000000,3.30837,3.30837,2.96047,3.15096,19067.797058332,0
+RVSB.US,D,20090325,000000,2.97666,3.27511,2.76125,2.80246,10370.974106755,0
+RVSB.US,D,20090326,000000,2.91051,3.30837,2.91051,3.30837,11760.835443128,0
+RVSB.US,D,20090327,000000,3.30837,3.31661,3.18433,3.31661,19928.818194136,0
+RVSB.US,D,20090330,000000,3.30837,3.30837,2.95203,2.95203,2532.115411209,0
+RVSB.US,D,20090331,000000,3.11778,3.25881,3.11778,3.20906,2652.3526822443,0
+RVSB.US,D,20090401,000000,3.16755,3.16755,2.90207,2.90207,4042.2140186182,0
+RVSB.US,D,20090402,000000,2.92691,2.96862,2.73632,2.79452,37037.155318562,0
+RVSB.US,D,20090403,000000,2.79452,2.79452,2.09783,2.18075,29818.843216749,0
+RVSB.US,D,20090406,000000,2.23875,2.37134,2.23875,2.31324,25369.045228519,0
+RVSB.US,D,20090407,000000,2.2886,2.39646,2.15582,2.23875,2652.3526822443,0
+RVSB.US,D,20090408,000000,2.16426,2.43788,2.15582,2.36329,4027.9485796818,0
+RVSB.US,D,20090409,000000,2.66998,2.81915,2.52061,2.81915,13159.867418819,0
+RVSB.US,D,20090413,000000,2.81915,3.23378,2.47949,3.22554,11043.487656613,0
+RVSB.US,D,20090414,000000,3.23378,3.23378,2.91886,2.95203,5454.4924733207,0
+RVSB.US,D,20090415,000000,2.81915,2.81915,2.52061,2.77783,2652.3526822443,0
+RVSB.US,D,20090416,000000,2.77783,3.13437,2.77783,3.10954,6796.4626932652,0
+RVSB.US,D,20090417,000000,3.13437,3.23378,3.13437,3.23378,6270.6793724669,0
+RVSB.US,D,20090420,000000,3.23378,3.23378,3.1013,3.1013,1085.1923190896,0
+RVSB.US,D,20090421,000000,3.02642,3.18433,2.9851,3.12593,11824.010958418,0
+RVSB.US,D,20090422,000000,3.05989,3.30033,2.90207,2.91051,3865.9339517614,0
+RVSB.US,D,20090423,000000,2.90207,3.06823,2.90207,3.05989,4955.202110547,0
+RVSB.US,D,20090424,000000,3.03495,3.03495,2.91051,3.00169,8972.9610909885,0
+RVSB.US,D,20090427,000000,3.03495,3.15939,3.00169,3.00169,11242.184841799,0
+RVSB.US,D,20090428,000000,3.15939,3.15939,3.00973,3.06823,1763.8196284921,0
+RVSB.US,D,20090429,000000,3.00973,3.00973,2.80246,2.91886,8428.8364915577,0
+RVSB.US,D,20090430,000000,2.84408,2.91886,2.8275,2.91051,5787.6923684777,0
+RVSB.US,D,20090501,000000,2.91051,3.19227,2.91051,2.91886,15167.218469153,0
+RVSB.US,D,20090504,000000,2.92691,2.96862,2.85242,2.92691,8781.3966252713,0
+RVSB.US,D,20090505,000000,2.86891,2.94378,2.77783,2.79452,14678.11770562,0
+RVSB.US,D,20090506,000000,2.96047,2.96047,2.88579,2.94378,962.91712820624,0
+RVSB.US,D,20090507,000000,2.97666,2.97666,2.77783,2.81915,19788.201724619,0
+RVSB.US,D,20090508,000000,2.90207,2.90207,2.70324,2.70324,10680.737923659,0
+RVSB.US,D,20090511,000000,2.85242,2.85242,2.52925,2.77783,11798.536960318,0
+RVSB.US,D,20090512,000000,2.78588,2.80246,2.71954,2.80246,6433.7129603113,0
+RVSB.US,D,20090513,000000,2.72817,2.79452,2.71954,2.72817,2199.934475976,0
+RVSB.US,D,20090514,000000,2.72817,2.8275,2.70324,2.76949,7236.6533804452,0
+RVSB.US,D,20090515,000000,2.695,2.695,2.54554,2.56232,4951.1262708509,0
+RVSB.US,D,20090518,000000,2.58705,2.59559,2.52925,2.52925,4219.513045399,0
+RVSB.US,D,20090519,000000,2.58705,2.71954,2.52925,2.61188,10770.406396974,0
+RVSB.US,D,20090520,000000,2.61188,2.89373,2.61188,2.72817,4432.4756695208,0
+RVSB.US,D,20090521,000000,2.73632,2.74447,2.19724,2.23875,21941.26404409,0
+RVSB.US,D,20090522,000000,2.52061,2.52061,2.35485,2.40451,12795.079766016,0
+RVSB.US,D,20090526,000000,2.48763,2.48763,2.41295,2.43788,6896.3207658199,0
+RVSB.US,D,20090527,000000,2.45446,2.45446,2.40451,2.42974,4509.9166237469,0
+RVSB.US,D,20090528,000000,2.42139,2.44612,2.42139,2.42139,1326.6858210842,0
+RVSB.US,D,20090529,000000,2.44612,2.48763,2.40451,2.48763,3141.4534457776,0
+RVSB.US,D,20090601,000000,2.48763,2.48763,2.40451,2.48763,11637.541292321,0
+RVSB.US,D,20090602,000000,2.45446,2.47075,2.40451,2.41295,9683.1761580359,0
+RVSB.US,D,20090603,000000,2.47949,2.47949,2.42974,2.43788,3027.3299342865,0
+RVSB.US,D,20090604,000000,2.45446,2.45446,2.42139,2.42974,8932.2026940274,0
+RVSB.US,D,20090605,000000,2.44612,2.47075,2.42974,2.47075,2652.3526822443,0
+RVSB.US,D,20090608,000000,2.41295,2.43788,2.40451,2.41295,1946.213454893,0
+RVSB.US,D,20090609,000000,2.41295,2.48763,2.40451,2.48763,2049.1284072198,0
+RVSB.US,D,20090610,000000,2.40451,2.40451,2.40451,2.40451,478.91116429305,0
+RVSB.US,D,20090611,000000,2.42974,2.52061,2.40451,2.52061,4825.7942001955,0
+RVSB.US,D,20090612,000000,2.49587,2.62857,2.49587,2.60354,7771.6073405598,0
+RVSB.US,D,20090615,000000,2.42974,2.42974,2.33022,2.36329,7132.7194681944,0
+RVSB.US,D,20090616,000000,2.45446,2.57056,2.44612,2.52925,1805.5969853772,0
+RVSB.US,D,20090617,000000,2.42974,2.42974,2.40451,2.40451,2689.0352395093,0
+RVSB.US,D,20090618,000000,2.4629,2.66203,2.4629,2.59559,3380.9090279241,0
+RVSB.US,D,20090619,000000,2.59559,2.71139,2.59559,2.66998,1685.3597143419,0
+RVSB.US,D,20090622,000000,2.59559,2.59559,2.51266,2.51266,845.73673694305,0
+RVSB.US,D,20090624,000000,2.52061,2.52925,2.52061,2.52061,3349.3212702793,0
+RVSB.US,D,20090625,000000,2.42974,2.42974,2.40451,2.41295,3684.5590852844,0
+RVSB.US,D,20090626,000000,2.43788,2.51266,2.42974,2.48763,3621.3835699947,0
+RVSB.US,D,20090629,000000,2.4629,2.48763,2.45446,2.4629,6950.3256417934,0
+RVSB.US,D,20090630,000000,2.47949,2.52925,2.47949,2.50413,2854.1067472018,0
+RVSB.US,D,20090701,000000,2.49587,2.49587,2.48763,2.48763,4371.3380740791,0
+RVSB.US,D,20090702,000000,2.48763,2.48763,2.44612,2.44612,3014.0834552741,0
+RVSB.US,D,20090706,000000,2.78588,2.83584,2.7531,2.77783,8072.200518148,0
+RVSB.US,D,20090707,000000,2.88579,2.88579,2.76949,2.76949,2471.9967756914,0
+RVSB.US,D,20090708,000000,2.66998,2.76949,2.32158,2.52061,52266.530343081,0
+RVSB.US,D,20090709,000000,2.52925,2.52925,2.48763,2.48763,1528.4398860417,0
+RVSB.US,D,20090710,000000,2.48763,2.50413,2.48763,2.50413,457.51300588847,0
+RVSB.US,D,20090713,000000,2.54554,2.63701,2.52925,2.52925,789.69394112152,0
+RVSB.US,D,20090714,000000,2.49587,2.49587,2.40451,2.45446,3623.4214898428,0
+RVSB.US,D,20090715,000000,2.86086,2.89373,2.5789,2.68656,5367.8808797783,0
+RVSB.US,D,20090716,000000,2.76125,2.76125,2.695,2.695,6093.3803456861,0
+RVSB.US,D,20090717,000000,2.695,2.71139,2.66998,2.66998,1225.8087886054,0
+RVSB.US,D,20090720,000000,2.61188,2.86086,2.61188,2.80246,1932.9669758807,0
+RVSB.US,D,20090721,000000,2.86891,2.86891,2.67812,2.695,3487.8998199471,0
+RVSB.US,D,20090722,000000,2.695,2.86891,2.695,2.86891,8082.3901173883,0
+RVSB.US,D,20090723,000000,2.81081,2.90207,2.81081,2.85242,1949.2703346651,0
+RVSB.US,D,20090724,000000,2.62857,2.63701,2.52925,2.52925,16227.955750066,0
+RVSB.US,D,20090727,000000,2.52061,2.73632,2.52061,2.62857,17227.555435537,0
+RVSB.US,D,20090728,000000,2.53739,2.86086,2.51266,2.72817,30887.732177054,0
+RVSB.US,D,20090729,000000,2.71139,2.71139,2.71139,2.71139,116.16143133917,0
+RVSB.US,D,20090730,000000,2.71139,2.71139,2.71139,2.71139,0,0
+RVSB.US,D,20090731,000000,2.49587,2.93544,2.49587,2.8275,45355.944138324,0
+RVSB.US,D,20090803,000000,2.91051,2.91051,2.52925,2.8275,30963.135211431,0
+RVSB.US,D,20090804,000000,2.76949,2.76949,2.62857,2.70324,4743.2584463493,0
+RVSB.US,D,20090805,000000,2.72817,3.00169,2.695,2.695,599.14843532833,0
+RVSB.US,D,20090806,000000,2.48763,2.67812,2.48763,2.66998,3108.8467282087,0
+RVSB.US,D,20090807,000000,2.66203,2.68656,2.59559,2.59559,724.48050598374,0
+RVSB.US,D,20090810,000000,2.66203,2.68656,2.66203,2.67812,845.73673694305,0
+RVSB.US,D,20090811,000000,2.68656,2.79452,2.67812,2.71139,1578.368922319,0
+RVSB.US,D,20090812,000000,2.77783,2.81915,2.59559,2.62003,1524.3640463455,0
+RVSB.US,D,20090813,000000,2.71139,2.71139,2.5789,2.62857,2960.0785793007,0
+RVSB.US,D,20090814,000000,2.62857,2.695,2.5789,2.59559,8680.5195927926,0
+RVSB.US,D,20090817,000000,2.63701,2.65319,2.62003,2.62003,964.9550480543,0
+RVSB.US,D,20090818,000000,2.695,2.8275,2.62003,2.62003,11272.75363952,0
+RVSB.US,D,20090819,000000,2.61188,2.81915,2.52925,2.66998,30839.841060624,0
+RVSB.US,D,20090820,000000,2.64525,2.695,2.5789,2.62003,22264.274340007,0
+RVSB.US,D,20090821,000000,2.62003,2.62003,2.51266,2.54554,37993.958687223,0
+RVSB.US,D,20090824,000000,2.59559,2.89373,2.48763,2.89373,44816.914338514,0
+RVSB.US,D,20090825,000000,2.86086,3.18433,2.80246,3.07628,50164.416019811,0
+RVSB.US,D,20090826,000000,3.02642,3.19227,2.96047,3.09276,68869.463345189,0
+RVSB.US,D,20090827,000000,3.08462,3.12593,2.71954,2.81081,42299.06436624,0
+RVSB.US,D,20090828,000000,2.74447,2.78588,2.65319,2.72817,47365.333108507,0
+RVSB.US,D,20090831,000000,2.73632,2.93544,2.73632,2.93544,37818.697580291,0
+RVSB.US,D,20090901,000000,3.01857,3.56569,2.96047,3.55745,202025.10829729,0
+RVSB.US,D,20090902,000000,3.54057,3.64038,3.45774,3.58209,28279.194771543,0
+RVSB.US,D,20090903,000000,3.55745,3.55745,3.44115,3.45774,39403.180262154,0
+RVSB.US,D,20090904,000000,3.54057,3.54057,3.3913,3.39964,66693.98390739,0
+RVSB.US,D,20090908,000000,3.38326,3.5075,3.3332,3.40779,104212.08831009,0
+RVSB.US,D,20090909,000000,3.35832,3.43291,3.35832,3.42467,36027.366033849,0
+RVSB.US,D,20090910,000000,3.51584,3.51584,3.39964,3.39964,34895.301558255,0
+RVSB.US,D,20090911,000000,3.32525,3.49906,3.32525,3.43291,54648.858645457,0
+RVSB.US,D,20090914,000000,3.20081,3.44115,3.19227,3.31661,16013.97416602,0
+RVSB.US,D,20090915,000000,3.37492,3.43291,3.31661,3.36676,5456.5303931687,0
+RVSB.US,D,20090916,000000,3.43291,3.44115,3.42467,3.42467,2123.5124816739,0
+RVSB.US,D,20090917,000000,3.36676,3.37492,3.36676,3.37492,1770.9523479603,0
+RVSB.US,D,20090918,000000,3.30033,3.48277,3.25038,3.46608,6494.850555753,0
+RVSB.US,D,20090921,000000,3.36676,3.41643,3.20081,3.28364,10086.684287951,0
+RVSB.US,D,20090922,000000,3.23378,3.24204,3.12593,3.16755,8892.4632569904,0
+RVSB.US,D,20090923,000000,3.17569,3.19227,3.16755,3.19227,2885.6945048466,0
+RVSB.US,D,20090924,000000,3.20081,3.5075,3.20081,3.34145,28788.674733557,0
+RVSB.US,D,20090925,000000,3.37492,3.40779,3.19227,3.34979,32087.048007634,0
+RVSB.US,D,20090928,000000,3.24204,3.34145,3.14271,3.14271,26546.962900696,0
+RVSB.US,D,20090929,000000,3.18433,3.23378,3.06823,3.06823,10581.898811028,0
+RVSB.US,D,20090930,000000,3.09276,3.09276,3.06823,3.06823,2652.3526822443,0
+RVSB.US,D,20091001,000000,3.11778,3.11778,2.9851,2.9851,1447.9420520435,0
+RVSB.US,D,20091002,000000,3.00169,3.29179,2.9851,3.05155,9771.8256714263,0
+RVSB.US,D,20091005,000000,3.05155,3.10954,2.96862,2.96862,8763.0553466388,0
+RVSB.US,D,20091006,000000,3.00973,3.06823,2.91051,3.06823,12911.241197356,0
+RVSB.US,D,20091007,000000,2.9851,3.25038,2.96047,3.24204,6920.7758039966,0
+RVSB.US,D,20091008,000000,3.07628,3.27511,3.07628,3.25881,5140.6528167201,0
+RVSB.US,D,20091009,000000,3.14271,3.31661,3.14271,3.23378,6093.3803456861,0
+RVSB.US,D,20091012,000000,2.94378,3.20081,2.94378,3.13437,2652.3526822443,0
+RVSB.US,D,20091013,000000,3.14271,3.15096,3.14271,3.15096,852.86945641124,0
+RVSB.US,D,20091014,000000,3.18433,3.18433,3.07628,3.08462,2791.9501918361,0
+RVSB.US,D,20091016,000000,3.00973,3.02642,2.67812,2.76125,35108.264182377,0
+RVSB.US,D,20091019,000000,2.72817,2.83584,2.695,2.72817,20752.137812749,0
+RVSB.US,D,20091020,000000,2.76125,2.87725,2.73632,2.73632,10854.980070668,0
+RVSB.US,D,20091021,000000,3.25881,3.25881,2.76949,2.9851,9056.5158047588,0
+RVSB.US,D,20091022,000000,3.05155,3.20906,3.01857,3.09276,24956.366459288,0
+RVSB.US,D,20091023,000000,2.86086,3.31661,2.73632,2.83584,53731.794713832,0
+RVSB.US,D,20091026,000000,2.72817,2.81915,2.5789,2.67812,25625.823129375,0
+RVSB.US,D,20091027,000000,2.695,2.70324,2.65319,2.66203,3629.5352493869,0
+RVSB.US,D,20091028,000000,2.66203,2.70324,2.66203,2.70324,8341.2059380913,0
+RVSB.US,D,20091029,000000,2.70324,2.73632,2.61188,2.71139,20105.098260992,0
+RVSB.US,D,20091030,000000,2.66203,2.66203,2.66203,2.66203,724.48050598374,0
+RVSB.US,D,20091102,000000,2.81081,2.81081,2.5789,2.59559,19016.849062131,0
+RVSB.US,D,20091103,000000,2.5789,2.5789,2.57056,2.57056,3617.3077302986,0
+RVSB.US,D,20091104,000000,2.57056,2.59559,2.48763,2.52925,5559.4453454955,0
+RVSB.US,D,20091105,000000,2.57056,2.57056,2.48763,2.49587,7268.2411380901,0
+RVSB.US,D,20091106,000000,2.50413,2.66998,2.44612,2.66998,20453.58255501,0
+RVSB.US,D,20091109,000000,2.53739,2.695,2.49587,2.58705,15436.223889097,0
+RVSB.US,D,20091110,000000,2.52061,2.63701,2.51266,2.63701,6703.7373401787,0
+RVSB.US,D,20091111,000000,2.57056,2.57056,2.57056,2.57056,245.56934169069,0
+RVSB.US,D,20091112,000000,2.48763,2.65319,2.48763,2.49587,18146.657287011,0
+RVSB.US,D,20091113,000000,2.52061,2.65319,2.49587,2.58705,11491.830023186,0
+RVSB.US,D,20091116,000000,2.51266,2.65319,2.48763,2.54554,13203.682695552,0
+RVSB.US,D,20091117,000000,2.52061,2.65319,2.48763,2.49587,13599.039146074,0
+RVSB.US,D,20091118,000000,2.50413,2.65319,2.49587,2.60354,22713.635666503,0
+RVSB.US,D,20091119,000000,2.50413,2.695,2.49587,2.49587,17120.564643514,0
+RVSB.US,D,20091120,000000,2.51266,2.52925,2.30529,2.38812,34061.792340401,0
+RVSB.US,D,20091123,000000,2.39646,2.48763,2.30529,2.37134,12755.34032898,0
+RVSB.US,D,20091124,000000,2.34651,2.39646,2.32158,2.39646,3721.2416425494,0
+RVSB.US,D,20091125,000000,2.38812,2.44612,2.37988,2.37988,2049.1284072198,0
+RVSB.US,D,20091127,000000,2.38812,2.38812,2.37134,2.37134,1947.2324148171,0
+RVSB.US,D,20091130,000000,2.37134,2.37134,2.23875,2.23875,1941.1186552729,0
+RVSB.US,D,20091201,000000,2.24719,2.30529,2.24719,2.30529,2890.7893044668,0
+RVSB.US,D,20091202,000000,2.33846,2.38812,2.33022,2.37134,4545.5802210879,0
+RVSB.US,D,20091203,000000,2.37988,2.37988,2.37988,2.37988,2774.6278731276,0
+RVSB.US,D,20091204,000000,2.40451,2.40451,2.33022,2.37988,2290.6219092144,0
+RVSB.US,D,20091207,000000,2.40451,2.40451,2.40451,2.40451,3739.5829211819,0
+RVSB.US,D,20091208,000000,2.33846,2.48763,2.33022,2.38812,13243.422132589,0
+RVSB.US,D,20091209,000000,2.34651,2.35485,2.34651,2.35485,1209.505429821,0
+RVSB.US,D,20091210,000000,2.36329,2.36329,2.36329,2.36329,2670.6939608768,0
+RVSB.US,D,20091211,000000,2.34651,2.34651,2.34651,2.34651,724.48050598374,0
+RVSB.US,D,20091214,000000,2.33846,2.33846,1.89066,2.11431,38082.608200614,0
+RVSB.US,D,20091215,000000,2.13924,2.17251,2.0729,2.1309,10787.728715682,0
+RVSB.US,D,20091216,000000,2.12305,2.42974,2.03158,2.39646,66635.90319172,0
+RVSB.US,D,20091217,000000,2.39646,2.42139,2.12305,2.30529,28282.251651315,0
+RVSB.US,D,20091218,000000,2.1309,2.39646,2.11431,2.28007,31382.946700132,0
+RVSB.US,D,20091221,000000,2.23041,2.37988,1.82421,1.91548,121735.14212359,0
+RVSB.US,D,20091222,000000,1.99026,2.02314,1.86572,2.00685,83915.425583383,0
+RVSB.US,D,20091223,000000,1.97329,2.03158,1.97329,2.015,32663.779324634,0
+RVSB.US,D,20091224,000000,2.03158,2.11431,2.015,2.10607,6034.2806700925,0
+RVSB.US,D,20091228,000000,2.13924,2.19724,2.11431,2.12305,18070.235292709,0
+RVSB.US,D,20091229,000000,2.17251,2.17251,2.00685,2.02314,9851.3045455005,0
+RVSB.US,D,20091230,000000,1.99822,2.11431,1.99026,2.00685,19388.769434401,0
+RVSB.US,D,20091231,000000,2.03158,2.11431,1.82421,1.85768,40317.187314006,0
+RVSB.US,D,20100104,000000,1.93227,2.00685,1.76631,1.84099,33807.052359394,0
+RVSB.US,D,20100105,000000,1.86572,1.87426,1.80773,1.83265,11819.935118722,0
+RVSB.US,D,20100106,000000,1.8989,1.94855,1.86572,1.86572,83262.272272082,0
+RVSB.US,D,20100107,000000,1.82421,2.02314,1.81597,2.02314,9352.0141827269,0
+RVSB.US,D,20100108,000000,2.03158,2.27222,2.02314,2.16426,16128.097677512,0
+RVSB.US,D,20100111,000000,2.30529,2.43788,2.23875,2.43788,22084.937393378,0
+RVSB.US,D,20100112,000000,2.43788,2.43788,2.14778,2.16426,28745.878416747,0
+RVSB.US,D,20100113,000000,2.18075,2.23875,2.17251,2.17251,4940.9366716107,0
+RVSB.US,D,20100114,000000,2.21403,2.2886,2.19724,2.26368,4019.7969002896,0
+RVSB.US,D,20100115,000000,2.19724,2.23875,2.19724,2.23041,4936.8608319145,0
+RVSB.US,D,20100119,000000,2.17251,2.28007,2.15582,2.27222,10178.390681114,0
+RVSB.US,D,20100120,000000,2.20558,2.27222,2.20558,2.20558,6644.6376645851,0
+RVSB.US,D,20100121,000000,2.21403,2.23041,2.11431,2.16426,17771.680034968,0
+RVSB.US,D,20100122,000000,2.13924,2.27222,2.13924,2.24719,9186.9426750344,0
+RVSB.US,D,20100125,000000,2.29666,2.29666,2.13924,2.14778,12928.563516065,0
+RVSB.US,D,20100126,000000,2.13924,2.13924,1.84099,1.92392,63979.47466978,0
+RVSB.US,D,20100127,000000,1.94855,2.00685,1.94855,1.95699,9660.7590397073,0
+RVSB.US,D,20100128,000000,1.95699,2.0729,1.95699,1.98183,2137.7779206103,0
+RVSB.US,D,20100129,000000,1.96533,1.99822,1.95699,1.99026,3981.0764231765,0
+RVSB.US,D,20100201,000000,2.03158,2.40451,2.02314,2.23041,83760.54367493,0
+RVSB.US,D,20100202,000000,2.23875,2.26368,2.0729,2.12305,31070.126003454,0
+RVSB.US,D,20100203,000000,2.0729,2.21403,2.0729,2.15582,7926.489249012,0
+RVSB.US,D,20100204,000000,2.13924,2.13924,2.0729,2.0729,7838.8586955456,0
+RVSB.US,D,20100205,000000,2.08133,2.08133,2.06475,2.06475,5906.910679589,0
+RVSB.US,D,20100208,000000,2.08133,2.08133,2.08133,2.08133,599.14843532833,0
+RVSB.US,D,20100209,000000,2.06475,2.06475,1.98183,2.00685,5299.6105648684,0
+RVSB.US,D,20100210,000000,1.97329,2.00685,1.97329,1.98183,2831.6896288732,0
+RVSB.US,D,20100211,000000,1.92392,1.94855,1.92392,1.93227,6851.4865291627,0
+RVSB.US,D,20100212,000000,1.87426,2.03992,1.87426,2.015,6202.409057557,0
+RVSB.US,D,20100216,000000,1.98183,2.24719,1.97329,2.08133,70926.743431801,0
+RVSB.US,D,20100217,000000,2.03992,2.28007,2.03992,2.24719,24341.9336251,0
+RVSB.US,D,20100218,000000,2.25524,2.31324,2.19724,2.24719,6633.4291054208,0
+RVSB.US,D,20100219,000000,2.19724,2.22237,2.11431,2.14778,3373.7763084559,0
+RVSB.US,D,20100222,000000,2.19724,2.19724,2.08133,2.08133,1984.9339320061,0
+RVSB.US,D,20100223,000000,2.03158,2.1309,2.03158,2.1309,2861.23946667,0
+RVSB.US,D,20100224,000000,2.09783,2.09783,2.08133,2.08133,4342.8071962064,0
+RVSB.US,D,20100225,000000,2.12305,2.12305,2.0729,2.0729,3571.4545337173,0
+RVSB.US,D,20100226,000000,2.0729,2.08959,1.98183,2.03158,9164.5255567058,0
+RVSB.US,D,20100301,000000,1.99026,2.03158,1.92392,2.00685,11572.327857183,0
+RVSB.US,D,20100302,000000,1.99822,2.18075,1.99026,2.03158,81334.40009582,0
+RVSB.US,D,20100303,000000,2.02314,2.10607,2.02314,2.05661,2942.7562605922,0
+RVSB.US,D,20100304,000000,2.03992,2.09783,2.03992,2.04768,4041.1950586941,0
+RVSB.US,D,20100305,000000,2.0729,2.0729,2.03158,2.03158,24337.857785403,0
+RVSB.US,D,20100308,000000,2.0729,2.0729,2.04768,2.0729,2761.3813941153,0
+RVSB.US,D,20100309,000000,2.0729,2.0729,2.02314,2.04768,39076.094126541,0
+RVSB.US,D,20100310,000000,2.06475,2.06475,1.99026,1.99026,11384.839231163,0
+RVSB.US,D,20100311,000000,1.98183,2.03158,1.98183,1.99026,39152.516120843,0
+RVSB.US,D,20100312,000000,1.95699,1.99026,1.95699,1.95699,3866.9529116854,0
+RVSB.US,D,20100315,000000,1.95699,2.00685,1.95699,1.97329,42820.771847343,0
+RVSB.US,D,20100316,000000,1.97329,1.99026,1.97329,1.99026,9884.9302229934,0
+RVSB.US,D,20100317,000000,2.015,2.015,1.99026,1.99026,25258.997556725,0
+RVSB.US,D,20100318,000000,1.98183,1.99822,1.95699,1.99026,3642.7817283993,0
+RVSB.US,D,20100319,000000,1.98183,1.99822,1.98183,1.99026,10561.519612548,0
+RVSB.US,D,20100322,000000,2.03158,2.03158,1.95699,1.97329,11216.710843698,0
+RVSB.US,D,20100323,000000,1.99026,1.99822,1.97329,1.99026,11113.79589137,0
+RVSB.US,D,20100324,000000,1.97329,2.00685,1.97329,1.99026,5853.9247635395,0
+RVSB.US,D,20100325,000000,2.015,2.015,1.95699,1.95699,8607.1544782626,0
+RVSB.US,D,20100326,000000,1.95699,1.95699,1.92392,1.92392,24980.821497465,0
+RVSB.US,D,20100329,000000,1.94855,1.94855,1.88202,1.88202,140278.17482105,0
+RVSB.US,D,20100330,000000,1.89066,1.93227,1.89066,1.91548,14229.775339048,0
+RVSB.US,D,20100331,000000,1.91548,1.91548,1.86572,1.90724,46153.789758838,0
+RVSB.US,D,20100401,000000,1.90724,1.90724,1.87426,1.90724,96515.88400391,0
+RVSB.US,D,20100405,000000,1.91548,1.91548,1.86572,1.86572,4446.7411084572,0
+RVSB.US,D,20100406,000000,1.89066,1.89066,1.89066,1.89066,845.73673694305,0
+RVSB.US,D,20100407,000000,1.91548,1.92392,1.87426,1.91548,18990.356104105,0
+RVSB.US,D,20100408,000000,1.88202,1.90724,1.88202,1.90724,90239.090871899,0
+RVSB.US,D,20100409,000000,1.93227,1.93227,1.90724,1.90724,72915.753203503,0
+RVSB.US,D,20100412,000000,1.88202,1.91548,1.80773,1.91548,13990.319756901,0
+RVSB.US,D,20100413,000000,1.90724,1.91548,1.90724,1.90724,41604.133698054,0
+RVSB.US,D,20100414,000000,1.90724,1.90724,1.82421,1.85768,11932.020710365,0
+RVSB.US,D,20100415,000000,1.89066,1.92392,1.86572,1.8989,72083.262945572,0
+RVSB.US,D,20100416,000000,1.90724,1.92392,1.86572,1.91548,44260.562219994,0
+RVSB.US,D,20100419,000000,1.93227,1.94855,1.86572,1.90724,31244.368150464,0
+RVSB.US,D,20100420,000000,1.92392,1.93227,1.90724,1.90724,21829.178452447,0
+RVSB.US,D,20100421,000000,1.93227,2.25524,1.91548,2.14778,76663.487804077,0
+RVSB.US,D,20100422,000000,2.16426,2.89373,2.16426,2.87725,184487.78904485,0
+RVSB.US,D,20100423,000000,2.81915,3.10954,2.81081,3.03495,144744.27616807,0
+RVSB.US,D,20100426,000000,3.06823,3.5075,2.86086,3.15939,127354.70610461,0
+RVSB.US,D,20100427,000000,3.18433,3.30837,2.78588,2.92691,67346.118258768,0
+RVSB.US,D,20100428,000000,2.96047,3.20906,2.92691,3.12593,42152.334137181,0
+RVSB.US,D,20100429,000000,3.20906,3.30837,3.09276,3.15096,70854.397277195,0
+RVSB.US,D,20100430,000000,3.10954,3.15096,2.94378,2.94378,26246.369723108,0
+RVSB.US,D,20100503,000000,2.91051,2.91886,2.66998,2.66998,32922.595145337,0
+RVSB.US,D,20100504,000000,2.65319,2.71139,2.1309,2.37988,93571.08982347,0
+RVSB.US,D,20100505,000000,2.33846,2.44612,2.33846,2.35485,25070.489970779,0
+RVSB.US,D,20100506,000000,2.34651,2.36329,2.31324,2.31324,15491.247724995,0
+RVSB.US,D,20100507,000000,2.47075,2.66203,2.19724,2.59559,28781.542014088,0
+RVSB.US,D,20100510,000000,2.66203,2.66203,2.52061,2.61188,27665.780897278,0
+RVSB.US,D,20100511,000000,2.65319,2.66203,2.5789,2.5789,11872.921034771,0
+RVSB.US,D,20100512,000000,2.64525,2.84408,2.58705,2.59559,17568.907010086,0
+RVSB.US,D,20100513,000000,2.64525,2.87725,2.64525,2.87725,22153.207708288,0
+RVSB.US,D,20100514,000000,2.85242,2.90207,2.76949,2.77783,20362.895121771,0
+RVSB.US,D,20100517,000000,2.73632,2.81915,2.72817,2.76125,8906.7286959267,0
+RVSB.US,D,20100518,000000,2.81915,2.83584,2.70324,2.71954,20321.117764886,0
+RVSB.US,D,20100519,000000,2.71954,2.74447,2.49587,2.63701,27573.055544191,0
+RVSB.US,D,20100520,000000,2.57056,2.62003,2.39646,2.40451,10829.506072568,0
+RVSB.US,D,20100521,000000,2.44612,2.49587,2.44612,2.47075,1645.6202773048,0
+RVSB.US,D,20100524,000000,2.43788,2.44612,2.43788,2.44612,6177.9540193804,0
+RVSB.US,D,20100525,000000,2.40451,2.41295,2.29666,2.29666,9286.8007475891,0
+RVSB.US,D,20100526,000000,2.29666,2.44612,2.29666,2.43788,8047.7454799713,0
+RVSB.US,D,20100527,000000,2.47075,2.62857,2.47075,2.55398,10256.850595263,0
+RVSB.US,D,20100528,000000,2.59559,2.59559,2.48763,2.48763,869.17281519569,0
+RVSB.US,D,20100602,000000,2.71954,2.71954,2.34651,2.36329,15321.081417681,0
+RVSB.US,D,20100603,000000,2.39646,2.61188,2.37988,2.40451,6475.4903171965,0
+RVSB.US,D,20100604,000000,2.33022,2.41295,2.33022,2.37988,3651.9523677155,0
+RVSB.US,D,20100607,000000,2.36329,2.36329,2.28007,2.29666,11819.935118722,0
+RVSB.US,D,20100608,000000,2.32158,2.33846,2.15582,2.18075,15253.830062696,0
+RVSB.US,D,20100609,000000,2.15582,2.15582,2.1309,2.14778,6391.9356034262,0
+RVSB.US,D,20100610,000000,2.14778,2.35485,2.14778,2.15582,1662.9425960133,0
+RVSB.US,D,20100611,000000,2.18075,2.1891,2.08959,2.12305,39885.148306219,0
+RVSB.US,D,20100614,000000,2.08133,2.15582,2.0729,2.13924,9285.7817876651,0
+RVSB.US,D,20100615,000000,2.14778,2.23041,2.14778,2.1891,11510.171301817,0
+RVSB.US,D,20100617,000000,2.16426,2.16426,2.08959,2.09783,8999.4540490133,0
+RVSB.US,D,20100618,000000,2.08959,2.18075,2.08133,2.14778,14971.57816374,0
+RVSB.US,D,20100621,000000,2.08959,2.08959,2.0729,2.0729,6354.2340862372,0
+RVSB.US,D,20100622,000000,2.14778,2.15582,2.0729,2.0729,9762.6550321101,0
+RVSB.US,D,20100623,000000,2.03158,2.03158,1.99822,2.02314,4342.8071962064,0
+RVSB.US,D,20100624,000000,1.97329,1.99026,1.88202,1.88202,5335.2741622094,0
+RVSB.US,D,20100625,000000,2.05661,2.06475,1.87426,2.06475,13443.138277699,0
+RVSB.US,D,20100628,000000,2.04768,2.11431,1.96533,1.96533,11421.521788427,0
+RVSB.US,D,20100629,000000,2.04768,2.06475,1.89066,1.89066,10492.230337714,0
+RVSB.US,D,20100630,000000,1.98183,2.03158,1.94011,2.015,7938.7167681004,0
+RVSB.US,D,20100701,000000,1.94855,2.06475,1.94855,2.06475,9773.8635912744,0
+RVSB.US,D,20100702,000000,1.95699,2.02314,1.95699,1.98183,14414.207085297,0
+RVSB.US,D,20100706,000000,1.86572,1.94011,1.84099,1.94011,15109.137753484,0
+RVSB.US,D,20100707,000000,1.91548,1.94011,1.81597,1.8989,17067.578727465,0
+RVSB.US,D,20100708,000000,1.86572,1.91548,1.85768,1.86572,2119.4366419778,0
+RVSB.US,D,20100709,000000,1.90724,1.97329,1.90724,1.97329,1085.1923190896,0
+RVSB.US,D,20100712,000000,1.87426,2.04768,1.87426,1.99026,2351.7595046561,0
+RVSB.US,D,20100713,000000,1.87426,1.99026,1.87426,1.98183,1931.9480159567,0
+RVSB.US,D,20100714,000000,2.02314,2.02314,1.90724,1.90724,2523.9637318168,0
+RVSB.US,D,20100715,000000,1.90724,2.00685,1.90724,1.94855,3839.4409937366,0
+RVSB.US,D,20100716,000000,2.03158,2.14778,1.90724,1.90724,54089.449647167,0
+RVSB.US,D,20100719,000000,1.96533,1.96533,1.94011,1.96533,20507.587430983,0
+RVSB.US,D,20100720,000000,1.92392,1.94855,1.92392,1.93227,6841.2969299225,0
+RVSB.US,D,20100721,000000,1.93227,1.93227,1.71636,1.80773,19189.053289291,0
+RVSB.US,D,20100722,000000,1.87426,1.88202,1.74118,1.7827,42169.656455889,0
+RVSB.US,D,20100723,000000,1.81597,1.81597,1.74118,1.7827,26569.380019024,0
+RVSB.US,D,20100726,000000,1.7827,1.7827,1.65855,1.70007,101588.26650572,0
+RVSB.US,D,20100727,000000,1.74118,1.74118,1.61714,1.6666,102069.21558986,0
+RVSB.US,D,20100728,000000,1.70007,1.76631,1.62499,1.7247,113771.97031732,0
+RVSB.US,D,20100729,000000,1.70811,1.74962,1.61714,1.65855,326767.2011567,0
+RVSB.US,D,20100730,000000,1.65855,1.85768,1.59192,1.65855,980277.14843191,0
+RVSB.US,D,20100802,000000,1.82421,1.82421,1.65855,1.67495,132944.72024782,0
+RVSB.US,D,20100803,000000,1.7247,1.75768,1.67495,1.70811,96295.788660321,0
+RVSB.US,D,20100804,000000,1.74118,1.79104,1.70007,1.73324,92958.69490913,0
+RVSB.US,D,20100805,000000,1.77446,1.7827,1.69133,1.70811,186907.81886442,0
+RVSB.US,D,20100806,000000,1.70811,1.71636,1.64168,1.65855,102514.50107666,0
+RVSB.US,D,20100809,000000,1.73324,1.76631,1.6666,1.75768,122868.22555912,0
+RVSB.US,D,20100810,000000,1.74118,1.77446,1.70007,1.74118,71430.109634271,0
+RVSB.US,D,20100811,000000,1.74962,1.75768,1.65855,1.75768,55493.576422476,0
+RVSB.US,D,20100812,000000,1.74118,1.75768,1.67495,1.73324,41673.422972888,0
+RVSB.US,D,20100813,000000,1.74962,1.74962,1.65855,1.65855,14951.19896526,0
+RVSB.US,D,20100816,000000,1.70007,1.7247,1.63372,1.64168,122243.60312568,0
+RVSB.US,D,20100817,000000,1.70811,1.70811,1.63372,1.65002,68395.646980516,0
+RVSB.US,D,20100818,000000,1.70007,1.70007,1.62499,1.62499,120185.30407915,0
+RVSB.US,D,20100819,000000,1.61714,1.62499,1.6085,1.62499,8244.4047453087,0
+RVSB.US,D,20100820,000000,1.62499,1.68319,1.57543,1.64168,25433.239703733,0
+RVSB.US,D,20100823,000000,1.65855,1.65855,1.60036,1.63372,20826.521887204,0
+RVSB.US,D,20100824,000000,1.61714,1.64168,1.57543,1.59192,23979.183892146,0
+RVSB.US,D,20100825,000000,1.59192,1.60036,1.57543,1.58377,25870.373511141,0
+RVSB.US,D,20100826,000000,1.58377,1.61714,1.45914,1.51743,61337.311586775,0
+RVSB.US,D,20100827,000000,1.61714,1.65855,1.50889,1.51743,85221.732205986,0
+RVSB.US,D,20100830,000000,1.55031,1.64168,1.55031,1.59192,70536.481780899,0
+RVSB.US,D,20100831,000000,1.58377,1.61714,1.50124,1.50124,7616.7254321076,0
+RVSB.US,D,20100901,000000,1.4927,1.55895,1.4927,1.54245,33298.591357304,0
+RVSB.US,D,20100902,000000,1.54245,1.62499,1.48416,1.4927,53332.362423614,0
+RVSB.US,D,20100903,000000,1.53401,1.56729,1.41772,1.4347,69760.034318789,0
+RVSB.US,D,20100907,000000,1.45914,1.57543,1.45914,1.48416,28588.958588447,0
+RVSB.US,D,20100908,000000,1.53401,1.53401,1.4927,1.52567,6514.2107943095,0
+RVSB.US,D,20100909,000000,1.46768,1.4927,1.46768,1.4927,15265.03862186,0
+RVSB.US,D,20100910,000000,1.48416,1.54245,1.46768,1.52567,27788.056088161,0
+RVSB.US,D,20100913,000000,1.52567,1.58377,1.52567,1.57543,26701.844809148,0
+RVSB.US,D,20100914,000000,1.54245,1.59192,1.52567,1.59192,17141.96280192,0
+RVSB.US,D,20100915,000000,1.61714,1.64168,1.58377,1.64168,27346.846441058,0
+RVSB.US,D,20100916,000000,1.65002,1.65002,1.58377,1.62499,17124.640483211,0
+RVSB.US,D,20100917,000000,1.61714,1.61714,1.53401,1.53401,14498.780758991,0
+RVSB.US,D,20100920,000000,1.59192,1.64168,1.57543,1.63372,23218.020828897,0
+RVSB.US,D,20100921,000000,1.6085,1.65002,1.6085,1.64168,22718.730466123,0
+RVSB.US,D,20100922,000000,1.64168,1.64168,1.61714,1.64168,6617.1257466363,0
+RVSB.US,D,20100923,000000,1.61714,1.68319,1.57543,1.59192,49211.688490845,0
+RVSB.US,D,20100924,000000,1.61714,1.70007,1.6085,1.65855,58301.829973097,0
+RVSB.US,D,20100927,000000,1.65002,1.69133,1.65002,1.65002,33915.062111341,0
+RVSB.US,D,20100928,000000,1.65855,1.65855,1.60036,1.65855,13385.057562029,0
+RVSB.US,D,20100929,000000,1.65002,1.67495,1.61714,1.62499,57402.088360181,0
+RVSB.US,D,20100930,000000,1.65002,1.70007,1.57543,1.64168,19815.713642568,0
+RVSB.US,D,20101001,000000,1.63372,1.70811,1.57543,1.67495,20826.521887204,0
+RVSB.US,D,20101004,000000,1.69133,1.70811,1.67495,1.67495,14265.438936389,0
+RVSB.US,D,20101005,000000,1.73324,1.73324,1.57543,1.65855,56445.284991518,0
+RVSB.US,D,20101006,000000,1.65855,1.73324,1.65855,1.71636,11088.32189327,0
+RVSB.US,D,20101007,000000,1.69133,1.70811,1.64168,1.70811,58515.811557142,0
+RVSB.US,D,20101008,000000,1.70811,1.7247,1.65855,1.70007,10729.648000012,0
+RVSB.US,D,20101011,000000,1.7247,1.7247,1.67495,1.70007,8567.4150412255,0
+RVSB.US,D,20101012,000000,1.71636,1.71636,1.6666,1.69133,16297.2450249,0
+RVSB.US,D,20101013,000000,1.70007,1.74118,1.65002,1.70007,55101.276851726,0
+RVSB.US,D,20101014,000000,1.71636,1.74118,1.69133,1.7247,5038.7568243173,0
+RVSB.US,D,20101015,000000,1.70007,1.73324,1.6666,1.6666,10389.315385387,0
+RVSB.US,D,20101018,000000,1.65002,1.73324,1.65002,1.70007,11405.218429643,0
+RVSB.US,D,20101019,000000,1.70007,1.70007,1.68319,1.69133,1447.9420520435,0
+RVSB.US,D,20101020,000000,1.6666,1.70811,1.6666,1.70811,8688.6712721848,0
+RVSB.US,D,20101021,000000,1.69133,1.73324,1.69133,1.7247,3621.3835699947,0
+RVSB.US,D,20101022,000000,1.7247,1.74118,1.6666,1.73324,35913.242522359,0
+RVSB.US,D,20101025,000000,1.73324,1.73324,1.6666,1.70811,17489.428136013,0
+RVSB.US,D,20101026,000000,1.68319,1.71636,1.67495,1.71636,16938.170817114,0
+RVSB.US,D,20101027,000000,1.7247,1.74118,1.70007,1.74118,190914.36928569,0
+RVSB.US,D,20101028,000000,1.74118,1.7827,1.74118,1.74118,67364.4595374,0
+RVSB.US,D,20101029,000000,1.74118,1.89066,1.74118,1.79948,51208.849941939,0
+RVSB.US,D,20101101,000000,1.82421,1.86572,1.82421,1.86572,28416.754361287,0
+RVSB.US,D,20101102,000000,1.80773,1.86572,1.80773,1.86572,8082.3901173883,0
+RVSB.US,D,20101103,000000,1.86572,1.89066,1.83265,1.85768,18765.165960895,0
+RVSB.US,D,20101104,000000,1.86572,1.86572,1.81597,1.81597,22295.862097651,0
+RVSB.US,D,20101105,000000,1.79104,1.88202,1.79104,1.84914,20065.358823954,0
+RVSB.US,D,20101108,000000,1.87426,2.08133,1.79104,2.08133,73345.754291443,0
+RVSB.US,D,20101109,000000,2.08959,2.08959,2.03158,2.03992,43472.906198721,0
+RVSB.US,D,20101110,000000,2.05661,2.10607,1.95699,2.10607,26610.138415985,0
+RVSB.US,D,20101111,000000,2.08959,2.08959,2.06475,2.06475,4105.3895339079,0
+RVSB.US,D,20101112,000000,2.06475,2.25524,2.015,2.09783,85844.316719567,0
+RVSB.US,D,20101115,000000,2.06475,2.14778,1.94855,2.02314,20322.13672481,0
+RVSB.US,D,20101116,000000,2.015,2.18075,2.00685,2.08133,16680.373956335,0
+RVSB.US,D,20101117,000000,2.12305,2.31324,2.12305,2.19724,25303.831793382,0
+RVSB.US,D,20101118,000000,2.2886,2.32158,2.20558,2.22237,97227.118030882,0
+RVSB.US,D,20101119,000000,2.15582,2.23875,2.12305,2.16426,26008.952060809,0
+RVSB.US,D,20101122,000000,2.19724,2.19724,1.90724,2.0729,53133.665238428,0
+RVSB.US,D,20101123,000000,2.03992,2.03992,1.89066,1.91548,22363.113452637,0
+RVSB.US,D,20101124,000000,1.92392,2.03158,1.92392,1.92392,11023.108458133,0
+RVSB.US,D,20101126,000000,1.93227,1.94855,1.93227,1.94855,724.48050598374,0
+RVSB.US,D,20101129,000000,1.96533,1.97329,1.92392,1.96533,7335.4924930759,0
+RVSB.US,D,20101130,000000,1.92392,1.92392,1.90724,1.91548,10916.11766611,0
+RVSB.US,D,20101201,000000,1.90724,1.95699,1.89066,1.8989,44081.225273365,0
+RVSB.US,D,20101202,000000,1.90724,2.00685,1.90724,1.95699,32464.063179525,0
+RVSB.US,D,20101203,000000,1.94855,1.99026,1.90724,1.95699,26782.342643146,0
+RVSB.US,D,20101206,000000,1.97329,2.00685,1.97329,1.99822,14524.254757092,0
+RVSB.US,D,20101207,000000,2.00685,2.03158,1.92392,1.95699,17939.808422433,0
+RVSB.US,D,20101208,000000,1.95699,1.95699,1.90724,1.94855,8529.7135240365,0
+RVSB.US,D,20101209,000000,1.97329,1.98183,1.82421,1.94855,53535.135448495,0
+RVSB.US,D,20101210,000000,1.93227,1.94855,1.93227,1.93227,1348.0839794887,0
+RVSB.US,D,20101213,000000,1.90724,2.03158,1.90724,2.03158,26168.928768881,0
+RVSB.US,D,20101214,000000,2.03158,2.28007,2.03158,2.16426,38803.012866901,0
+RVSB.US,D,20101215,000000,2.16426,2.16426,2.15582,2.15582,2518.8689321966,0
+RVSB.US,D,20101216,000000,2.15582,2.15582,2.02314,2.11431,14626.150749495,0
+RVSB.US,D,20101217,000000,2.11431,2.17251,2.11431,2.15582,13385.057562029,0
+RVSB.US,D,20101220,000000,2.18075,2.19724,2.14778,2.17251,9151.2790776934,0
+RVSB.US,D,20101221,000000,2.19724,2.23041,2.1309,2.17251,20957.967717404,0
+RVSB.US,D,20101222,000000,2.14778,2.19724,2.11431,2.13924,6358.3099259333,0
+RVSB.US,D,20101223,000000,2.16426,2.18075,2.015,2.18075,31051.784724822,0
+RVSB.US,D,20101227,000000,2.18075,2.2886,2.02314,2.22237,24485.606974387,0
+RVSB.US,D,20101228,000000,2.23875,2.32158,2.06475,2.32158,49761.92684982,0
+RVSB.US,D,20101229,000000,2.2886,2.2886,2.22237,2.22237,12782.852246928,0
+RVSB.US,D,20101230,000000,2.23875,2.25524,2.21403,2.23875,11498.962742653,0
+RVSB.US,D,20101231,000000,2.23875,2.28007,2.23875,2.25524,21820.007813131,0
+RVSB.US,D,20110103,000000,2.28007,2.28007,2.27222,2.28007,27314.239723488,0
+RVSB.US,D,20110104,000000,2.23875,2.28007,2.23875,2.27222,4457.9496676215,0
+RVSB.US,D,20110105,000000,2.30529,2.30529,2.23875,2.23875,20692.019177232,0
+RVSB.US,D,20110106,000000,2.23875,2.28007,2.23875,2.27222,341608.35245016,0
+RVSB.US,D,20110107,000000,2.26368,2.28007,2.23041,2.23041,35614.687264618,0
+RVSB.US,D,20110110,000000,2.24719,2.28007,2.23041,2.26368,21673.277584071,0
+RVSB.US,D,20110111,000000,2.28007,2.28007,2.23041,2.24719,18606.208212747,0
+RVSB.US,D,20110112,000000,2.27222,2.28007,2.23875,2.24719,92965.827628597,0
+RVSB.US,D,20110113,000000,2.28007,2.28007,2.23875,2.23875,25152.006764702,0
+RVSB.US,D,20110114,000000,2.23875,2.26368,2.23875,2.25524,37048.363877726,0
+RVSB.US,D,20110118,000000,2.37134,2.37134,2.06475,2.33846,206902.86945361,0
+RVSB.US,D,20110119,000000,2.33846,2.33846,2.2886,2.30529,60648.494678133,0
+RVSB.US,D,20110120,000000,2.25524,2.28007,2.23875,2.27222,11237.090042179,0
+RVSB.US,D,20110121,000000,2.21403,2.26368,2.21403,2.23875,2206.0482355201,0
+RVSB.US,D,20110124,000000,2.23875,2.40451,2.23041,2.37988,76308.889750516,0
+RVSB.US,D,20110125,000000,2.33846,2.37988,2.31324,2.36329,34931.98411552,0
+RVSB.US,D,20110126,000000,2.34651,2.38812,2.34651,2.37988,15553.40428036,0
+RVSB.US,D,20110127,000000,2.38812,2.38812,2.34651,2.36329,13264.820290994,0
+RVSB.US,D,20110128,000000,2.42139,2.61188,2.40451,2.47949,115734.487131,0
+RVSB.US,D,20110131,000000,2.52061,2.52925,2.45446,2.48763,90787.291311027,0
+RVSB.US,D,20110201,000000,2.48763,2.62857,2.47949,2.62857,28135.521422254,0
+RVSB.US,D,20110202,000000,2.68656,2.76949,2.63701,2.64525,28092.725105446,0
+RVSB.US,D,20110203,000000,2.66998,2.67812,2.60354,2.61188,62850.467073957,0
+RVSB.US,D,20110204,000000,2.61188,2.68656,2.59559,2.59559,59508.278523146,0
+RVSB.US,D,20110207,000000,2.62003,2.66998,2.62003,2.66203,29549.837796805,0
+RVSB.US,D,20110208,000000,2.63701,2.64525,2.48763,2.63701,12303.941082635,0
+RVSB.US,D,20110209,000000,2.63701,2.67812,2.48763,2.63701,16701.772114739,0
+RVSB.US,D,20110210,000000,2.63701,2.66998,2.62857,2.63701,12768.586807992,0
+RVSB.US,D,20110211,000000,2.63701,2.66203,2.55398,2.55398,15525.892362411,0
+RVSB.US,D,20110214,000000,2.59559,2.64525,2.59559,2.62857,6933.003323085,0
+RVSB.US,D,20110215,000000,2.62857,2.62857,2.55398,2.55398,14417.263965069,0
+RVSB.US,D,20110216,000000,2.60354,2.60354,2.55398,2.55398,5822.3370058947,0
+RVSB.US,D,20110218,000000,2.57056,2.62857,2.56232,2.58705,25946.795505443,0
+RVSB.US,D,20110222,000000,2.58705,2.63701,2.58705,2.62857,5599.1847825326,0
+RVSB.US,D,20110223,000000,2.57056,2.61188,2.54554,2.54554,6703.7373401787,0
+RVSB.US,D,20110224,000000,2.56232,2.61188,2.49587,2.51266,10497.325137334,0
+RVSB.US,D,20110225,000000,2.5789,2.61188,2.49587,2.55398,10442.301301437,0
+RVSB.US,D,20110228,000000,2.55398,2.62003,2.49587,2.49587,16580.515883779,0
+RVSB.US,D,20110301,000000,2.48763,2.52925,2.48763,2.51266,10518.723295739,0
+RVSB.US,D,20110302,000000,2.52925,2.58705,2.50413,2.57056,11636.522332397,0
+RVSB.US,D,20110303,000000,2.54554,2.54554,2.54554,2.54554,4296.9539996251,0
+RVSB.US,D,20110304,000000,2.54554,2.54554,2.49587,2.52061,35873.503085321,0
+RVSB.US,D,20110307,000000,2.50413,2.54554,2.47075,2.52925,46586.84772655,0
+RVSB.US,D,20110308,000000,2.52925,2.57056,2.52061,2.52061,8138.4329132098,0
+RVSB.US,D,20110309,000000,2.52925,2.56232,2.52925,2.54554,9558.8630473045,0
+RVSB.US,D,20110310,000000,2.53739,2.58705,2.52925,2.52925,20667.564139056,0
+RVSB.US,D,20110311,000000,2.53739,2.54554,2.53739,2.54554,9400.9242590802,0
+RVSB.US,D,20110314,000000,2.55398,2.57056,2.53739,2.57056,22568.943357291,0
+RVSB.US,D,20110315,000000,2.52061,2.57056,2.52061,2.53739,4280.6506408407,0
+RVSB.US,D,20110316,000000,2.57056,2.57056,2.52061,2.55398,1333.8185405524,0
+RVSB.US,D,20110317,000000,2.55398,2.55398,2.49587,2.50413,28737.726737356,0
+RVSB.US,D,20110318,000000,2.49587,2.54554,2.48763,2.48763,11489.792103337,0
+RVSB.US,D,20110321,000000,2.54554,2.54554,2.49587,2.53739,34973.761472406,0
+RVSB.US,D,20110322,000000,2.50413,2.54554,2.50413,2.52061,16039.448164121,0
+RVSB.US,D,20110323,000000,2.52925,2.52925,2.49587,2.49587,4952.145230775,0
+RVSB.US,D,20110324,000000,2.54554,2.54554,2.50413,2.54554,12722.733611411,0
+RVSB.US,D,20110325,000000,2.53739,2.54554,2.52061,2.52061,6479.5661568926,0
+RVSB.US,D,20110328,000000,2.49587,2.49587,2.49587,2.49587,4700.4621295401,0
+RVSB.US,D,20110329,000000,2.49587,2.50413,2.47949,2.50413,12101.168057754,0
+RVSB.US,D,20110330,000000,2.54554,2.54554,2.42139,2.52925,30331.380058534,0
+RVSB.US,D,20110331,000000,2.51266,2.52925,2.49587,2.52061,14023.945434395,0
+RVSB.US,D,20110401,000000,2.52925,2.54554,2.49587,2.51266,18517.558699357,0
+RVSB.US,D,20110404,000000,2.49587,2.52061,2.44612,2.52061,9804.4323889952,0
+RVSB.US,D,20110405,000000,2.50413,2.52925,2.4629,2.49587,7712.5076649662,0
+RVSB.US,D,20110406,000000,2.49587,2.53739,2.49587,2.50413,4290.8402400809,0
+RVSB.US,D,20110407,000000,2.52925,2.53739,2.50413,2.50413,5957.8586757904,0
+RVSB.US,D,20110408,000000,2.52925,2.52925,2.49587,2.50413,12426.216273519,0
+RVSB.US,D,20110411,000000,2.53739,2.53739,2.49587,2.49587,16964.663775139,0
+RVSB.US,D,20110412,000000,2.55398,2.55398,2.55398,2.55398,1223.7708687574,0
+RVSB.US,D,20110413,000000,2.50413,2.54554,2.47949,2.53739,1805.5969853772,0
+RVSB.US,D,20110414,000000,2.53739,2.59559,2.48763,2.55398,3635.6490089311,0
+RVSB.US,D,20110415,000000,2.52061,2.53739,2.50413,2.51266,5253.7573682872,0
+RVSB.US,D,20110418,000000,2.52925,2.55398,2.50413,2.55398,12390.552676178,0
+RVSB.US,D,20110419,000000,2.55398,2.57056,2.54554,2.57056,12838.89504275,0
+RVSB.US,D,20110420,000000,2.62857,2.63701,2.60354,2.60354,12244.841407041,0
+RVSB.US,D,20110421,000000,2.63701,2.65319,2.58705,2.63701,23059.063080748,0
+RVSB.US,D,20110425,000000,2.59559,2.63701,2.5789,2.61188,23118.162756342,0
+RVSB.US,D,20110426,000000,2.59559,2.64525,2.59559,2.60354,9861.4941447408,0
+RVSB.US,D,20110427,000000,2.5789,2.62003,2.5789,2.59559,23479.893529372,0
+RVSB.US,D,20110428,000000,2.61188,2.63701,2.5789,2.63701,13023.326788999,0
+RVSB.US,D,20110429,000000,2.5789,2.65319,2.54554,2.59559,61027.547769871,0
+RVSB.US,D,20110502,000000,2.5789,2.62857,2.55398,2.62857,19391.826314172,0
+RVSB.US,D,20110503,000000,2.62003,2.64525,2.5789,2.5789,13581.716827366,0
+RVSB.US,D,20110504,000000,2.55398,2.55398,2.42139,2.42139,21304.414091573,0
+RVSB.US,D,20110505,000000,2.44612,2.49587,2.33846,2.48763,51013.209636527,0
+RVSB.US,D,20110506,000000,2.48763,2.65319,2.4629,2.60354,55963.316947453,0
+RVSB.US,D,20110509,000000,2.65319,2.65319,2.56232,2.62003,10793.842475227,0
+RVSB.US,D,20110510,000000,2.5789,2.59559,2.55398,2.59559,5031.6241048491,0
+RVSB.US,D,20110511,000000,2.58705,2.58705,2.56232,2.5789,2652.3526822443,0
+RVSB.US,D,20110512,000000,2.59559,2.62003,2.59559,2.60354,7956.0390868088,0
+RVSB.US,D,20110513,000000,2.57056,2.60354,2.55398,2.56232,9465.118734294,0
+RVSB.US,D,20110516,000000,2.5789,2.5789,2.53739,2.57056,12429.273153291,0
+RVSB.US,D,20110517,000000,2.54554,2.64525,2.52925,2.61188,17764.5473155,0
+RVSB.US,D,20110518,000000,2.55398,2.5789,2.54554,2.54554,6751.628456608,0
+RVSB.US,D,20110519,000000,2.57056,2.57056,2.50413,2.50413,18523.672458901,0
+RVSB.US,D,20110520,000000,2.52925,2.52925,2.48763,2.51266,4007.5693812012,0
+RVSB.US,D,20110523,000000,2.54554,2.54554,2.50413,2.50413,3519.4875775919,0
+RVSB.US,D,20110524,000000,2.50413,2.53739,2.48763,2.52061,13625.532104099,0
+RVSB.US,D,20110525,000000,2.54554,2.56232,2.52925,2.52925,3377.8521481521,0
+RVSB.US,D,20110526,000000,2.54554,2.54554,2.51266,2.54554,3097.6381690444,0
+RVSB.US,D,20110527,000000,2.54554,2.54554,2.51266,2.52061,6884.0932467316,0
+RVSB.US,D,20110531,000000,2.52061,2.52925,2.42974,2.43788,21487.826877898,0
+RVSB.US,D,20110601,000000,2.47075,2.58705,2.38812,2.57056,18577.677334874,0
+RVSB.US,D,20110602,000000,2.52061,2.54554,2.50413,2.52061,3739.5829211819,0
+RVSB.US,D,20110603,000000,2.52061,2.53739,2.50413,2.53739,1629.3169185204,0
+RVSB.US,D,20110606,000000,2.54554,2.56232,2.49587,2.53739,2532.115411209,0
+RVSB.US,D,20110607,000000,2.51266,2.56232,2.47075,2.50413,36766.11197877,0
+RVSB.US,D,20110608,000000,2.50413,2.57056,2.50413,2.50413,59817.023380126,0
+RVSB.US,D,20110609,000000,2.50413,2.52061,2.50413,2.52061,6375.6322446418,0
+RVSB.US,D,20110610,000000,2.52925,2.57056,2.38812,2.57056,483978.45199524,0
+RVSB.US,D,20110613,000000,2.52061,2.57056,2.36329,2.40451,17861.348508283,0
+RVSB.US,D,20110614,000000,2.43788,2.52925,2.1891,2.39646,33197.714324825,0
+RVSB.US,D,20110615,000000,2.37988,2.38812,2.30529,2.32158,12409.912914734,0
+RVSB.US,D,20110616,000000,2.34651,2.48763,2.28007,2.42139,10883.51094854,0
+RVSB.US,D,20110617,000000,2.41295,2.55398,2.40451,2.48763,25304.850753306,0
+RVSB.US,D,20110620,000000,2.48763,2.48763,2.38812,2.42139,4990.865707888,0
+RVSB.US,D,20110621,000000,2.42974,2.48763,2.42139,2.48763,5834.564524983,0
+RVSB.US,D,20110622,000000,2.49587,2.51266,2.48763,2.48763,1280.8326245029,0
+RVSB.US,D,20110623,000000,2.43788,2.55398,2.42974,2.52061,5434.1132748401,0
+RVSB.US,D,20110624,000000,2.49587,2.63701,2.49587,2.63701,20576.876705817,0
+RVSB.US,D,20110627,000000,2.63701,2.63701,2.52925,2.52925,15751.082505622,0
+RVSB.US,D,20110628,000000,2.52925,2.57056,2.47949,2.57056,12593.325701059,0
+RVSB.US,D,20110629,000000,2.50413,2.55398,2.50413,2.52925,4028.9675396058,0
+RVSB.US,D,20110630,000000,2.54554,2.54554,2.54554,2.54554,478.91116429305,0
+RVSB.US,D,20110701,000000,2.52925,2.53739,2.49587,2.53739,4948.0693910789,0
+RVSB.US,D,20110705,000000,2.48763,2.56232,2.48763,2.56232,478.91116429305,0
+RVSB.US,D,20110706,000000,2.56232,2.56232,2.52061,2.52061,962.91712820624,0
+RVSB.US,D,20110707,000000,2.52925,2.52925,2.52925,2.52925,1454.0558115876,0
+RVSB.US,D,20110708,000000,2.52925,2.56232,2.49587,2.49587,5359.7292003861,0
+RVSB.US,D,20110711,000000,2.55398,2.58705,2.43788,2.58705,7006.3684376149,0
+RVSB.US,D,20110712,000000,2.54554,2.58705,2.51266,2.58705,1676.1890750257,0
+RVSB.US,D,20110713,000000,2.51266,2.56232,2.45446,2.52061,8205.6842681956,0
+RVSB.US,D,20110714,000000,2.50413,2.50413,2.36329,2.44612,10433.130662121,0
+RVSB.US,D,20110715,000000,2.52061,2.56232,2.48763,2.48763,8148.6225124501,0
+RVSB.US,D,20110718,000000,2.40451,2.49587,2.38812,2.45446,45139.92463443,0
+RVSB.US,D,20110719,000000,2.44612,2.51266,2.44612,2.50413,1568.1793230787,0
+RVSB.US,D,20110720,000000,2.50413,2.52925,2.50413,2.50413,26604.024656441,0
+RVSB.US,D,20110721,000000,2.52061,2.52061,2.49587,2.52061,9873.7216638291,0
+RVSB.US,D,20110722,000000,2.49587,2.56232,2.42139,2.52061,41916.95439473,0
+RVSB.US,D,20110725,000000,2.50413,2.50413,2.49587,2.49587,245.56934169069,0
+RVSB.US,D,20110726,000000,2.49587,2.53739,2.48763,2.48763,15552.385320436,0
+RVSB.US,D,20110727,000000,2.48763,2.48763,2.48763,2.48763,3070.1262510957,0
+RVSB.US,D,20110728,000000,2.48763,2.50413,2.48763,2.50413,4352.9967954466,0
+RVSB.US,D,20110729,000000,2.48763,2.50413,2.48763,2.48763,2532.115411209,0
+RVSB.US,D,20110801,000000,2.48763,2.52925,2.48763,2.49587,10664.434564874,0
+RVSB.US,D,20110802,000000,2.52061,2.52925,2.48763,2.49587,15198.806226798,0
+RVSB.US,D,20110803,000000,2.50413,2.50413,2.44612,2.48763,19175.806810279,0
+RVSB.US,D,20110804,000000,2.47949,2.48763,2.37134,2.40451,51069.252432348,0
+RVSB.US,D,20110805,000000,2.47075,2.47075,2.40451,2.41295,28809.053932038,0
+RVSB.US,D,20110808,000000,2.40451,2.40451,2.06475,2.36329,53949.852137574,0
+RVSB.US,D,20110809,000000,2.34651,2.38812,2.16426,2.38812,13857.854966778,0
+RVSB.US,D,20110810,000000,2.26368,2.30529,2.20558,2.30529,2291.6408691385,0
+RVSB.US,D,20110811,000000,2.20558,2.40451,2.20558,2.23875,29346.045812,0
+RVSB.US,D,20110812,000000,2.30529,2.40451,2.27222,2.27222,28071.326947041,0
+RVSB.US,D,20110815,000000,2.26368,2.40451,2.26368,2.2886,25577.932012945,0
+RVSB.US,D,20110816,000000,2.2886,2.2886,2.21403,2.21403,9769.7877515783,0
+RVSB.US,D,20110817,000000,2.23041,2.28007,2.20558,2.23875,13424.796999066,0
+RVSB.US,D,20110818,000000,2.21403,2.28007,2.16426,2.19724,15013.355520625,0
+RVSB.US,D,20110819,000000,2.28007,2.28007,2.19724,2.23875,39594.744727872,0
+RVSB.US,D,20110822,000000,2.20558,2.23041,2.09783,2.15582,11404.199469718,0
+RVSB.US,D,20110823,000000,2.09783,2.1891,2.09783,2.10607,13142.545100111,0
+RVSB.US,D,20110824,000000,2.17251,2.17251,2.17251,2.17251,636.84995251736,0
+RVSB.US,D,20110825,000000,2.20558,2.23875,2.0729,2.23875,51858.94637347,0
+RVSB.US,D,20110826,000000,2.20558,2.24719,2.12305,2.23875,24653.735361852,0
+RVSB.US,D,20110829,000000,2.23875,2.23875,2.15582,2.23875,37528.294001943,0
+RVSB.US,D,20110830,000000,2.23875,2.28007,2.14778,2.27222,5101.932339607,0
+RVSB.US,D,20110831,000000,2.27222,2.27222,2.22237,2.27222,21349.248328229,0
+RVSB.US,D,20110901,000000,2.23875,2.28007,2.23875,2.26368,13588.849546834,0
+RVSB.US,D,20110902,000000,2.24719,2.24719,2.16426,2.16426,3648.8954879434,0
+RVSB.US,D,20110906,000000,2.13924,2.16426,2.0729,2.11431,19780.050045227,0
+RVSB.US,D,20110907,000000,2.12305,2.16426,2.11431,2.11431,13770.224413311,0
+RVSB.US,D,20110908,000000,2.13924,2.13924,2.04768,2.04768,685.76002887069,0
+RVSB.US,D,20110909,000000,1.99822,2.0729,1.99822,2.03158,32379.48950583,0
+RVSB.US,D,20110912,000000,2.015,2.0729,1.99026,2.0729,6577.3863095993,0
+RVSB.US,D,20110913,000000,2.0729,2.15582,2.03158,2.15582,21178.063060993,0
+RVSB.US,D,20110914,000000,2.17251,2.17251,2.0729,2.10607,2305.9063080748,0
+RVSB.US,D,20110915,000000,2.1309,2.15582,2.12305,2.15582,1192.1831111125,0
+RVSB.US,D,20110916,000000,2.08133,2.15582,2.0729,2.15582,4207.2855263107,0
+RVSB.US,D,20110919,000000,2.06475,2.1309,1.82421,1.97329,48489.245904709,0
+RVSB.US,D,20110920,000000,1.99026,2.03992,1.99026,2.03992,7215.2552220406,0
+RVSB.US,D,20110921,000000,1.99026,2.02314,1.99026,1.99026,17850.139949119,0
+RVSB.US,D,20110922,000000,1.96533,1.99822,1.90724,1.99026,14407.074365829,0
+RVSB.US,D,20110923,000000,1.91548,1.97329,1.82421,1.82421,4554.7508604041,0
+RVSB.US,D,20110926,000000,1.86572,1.92392,1.86572,1.90724,2989.6284170975,0
+RVSB.US,D,20110927,000000,1.96533,1.96533,1.82421,1.89066,13264.820290994,0
+RVSB.US,D,20110928,000000,1.87426,1.8989,1.86572,1.86572,30451.61732957,0
+RVSB.US,D,20110929,000000,1.89066,1.89066,1.82421,1.88202,30983.514409912,0
+RVSB.US,D,20110930,000000,1.87426,1.99822,1.87426,1.99026,18573.601495179,0
+RVSB.US,D,20111003,000000,1.95699,2.0729,1.95699,2.0729,13916.954642372,0
+RVSB.US,D,20111004,000000,2.04768,2.04768,1.99026,1.99026,1567.1603631547,0
+RVSB.US,D,20111005,000000,2.02314,2.03158,1.86572,1.93227,374706.20870243,0
+RVSB.US,D,20111006,000000,1.94855,1.94855,1.94855,1.94855,361.73077302986,0
+RVSB.US,D,20111007,000000,2.02314,2.02314,2.02314,2.02314,2409.8402203257,0
+RVSB.US,D,20111010,000000,1.99026,2.06475,1.99026,1.99822,11091.378773042,0
+RVSB.US,D,20111011,000000,2.02314,2.03158,1.99822,2.00685,4970.4865094075,0
+RVSB.US,D,20111013,000000,1.99026,1.99026,1.94855,1.94855,31406.382778384,0
+RVSB.US,D,20111014,000000,1.96533,2.03158,1.93227,1.99026,4775.8651639182,0
+RVSB.US,D,20111017,000000,1.99822,1.99822,1.94855,1.94855,7274.3548976343,0
+RVSB.US,D,20111018,000000,1.94855,2.015,1.94855,1.94855,39750.645596247,0
+RVSB.US,D,20111019,000000,1.99026,1.99026,1.99026,1.99026,962.91712820624,0
+RVSB.US,D,20111020,000000,1.94855,2.0729,1.94855,1.94855,16344.117181405,0
+RVSB.US,D,20111021,000000,1.97329,2.06475,1.97329,2.03992,26889.333435169,0
+RVSB.US,D,20111024,000000,1.97329,2.03158,1.97329,1.99026,4728.9930074129,0
+RVSB.US,D,20111025,000000,1.99026,2.05661,1.94855,1.94855,12083.845739046,0
+RVSB.US,D,20111026,000000,1.99026,1.99026,1.97329,1.99026,42212.452772698,0
+RVSB.US,D,20111027,000000,2.03158,2.03158,2.02314,2.03158,6031.2237903204,0
+RVSB.US,D,20111028,000000,2.00685,2.00685,1.94011,1.98183,8605.1165584145,0
+RVSB.US,D,20111031,000000,1.94855,1.94855,1.86572,1.88202,101888.85968331,0
+RVSB.US,D,20111101,000000,1.79104,1.84099,1.75768,1.75768,105277.92039062,0
+RVSB.US,D,20111102,000000,1.7827,1.98183,1.7827,1.98183,8876.1598982059,0
+RVSB.US,D,20111103,000000,1.98183,1.98183,1.70007,1.90724,53953.92797727,0
+RVSB.US,D,20111104,000000,1.89066,1.8989,1.89066,1.8989,5669.4930172905,0
+RVSB.US,D,20111107,000000,1.84914,1.88202,1.76631,1.86572,22835.910857386,0
+RVSB.US,D,20111108,000000,1.82421,1.89066,1.7827,1.89066,19990.974749501,0
+RVSB.US,D,20111109,000000,1.77446,1.87426,1.76631,1.85768,5906.910679589,0
+RVSB.US,D,20111110,000000,1.85768,1.85768,1.82421,1.82421,1630.3358784444,0
+RVSB.US,D,20111111,000000,1.82421,1.90724,1.82421,1.84099,8840.4963008649,0
+RVSB.US,D,20111114,000000,1.79104,1.87426,1.75768,1.84914,11292.113878075,0
+RVSB.US,D,20111115,000000,1.86572,1.86572,1.86572,1.86572,245.56934169069,0
+RVSB.US,D,20111116,000000,1.84914,1.86572,1.75768,1.84914,7600.4220733231,0
+RVSB.US,D,20111117,000000,1.84914,1.84914,1.74118,1.74962,13228.137733728,0
+RVSB.US,D,20111118,000000,1.81597,1.81597,1.7827,1.80773,17414.025101635,0
+RVSB.US,D,20111121,000000,1.79104,1.80773,1.7827,1.80773,8209.7601078917,0
+RVSB.US,D,20111122,000000,1.80773,1.84914,1.80773,1.84099,40608.609852279,0
+RVSB.US,D,20111123,000000,1.79104,1.82421,1.79104,1.82421,478.91116429305,0
+RVSB.US,D,20111125,000000,1.82421,1.82421,1.82421,1.82421,11940.172389758,0
+RVSB.US,D,20111128,000000,1.79948,1.90724,1.74118,1.7827,48670.620771186,0
+RVSB.US,D,20111129,000000,1.74962,1.75768,1.74962,1.74962,478.91116429305,0
+RVSB.US,D,20111130,000000,1.7827,1.82421,1.65855,1.80773,33049.965135841,0
+RVSB.US,D,20111201,000000,1.74118,1.79104,1.74118,1.79104,4486.4805454943,0
+RVSB.US,D,20111202,000000,1.76631,1.7827,1.74962,1.7827,11455.14746592,0
+RVSB.US,D,20111205,000000,1.81597,1.81597,1.70811,1.7827,14749.444900302,0
+RVSB.US,D,20111206,000000,1.79104,1.88202,1.74118,1.88202,39319.625548384,0
+RVSB.US,D,20111207,000000,1.7827,1.90724,1.7827,1.85768,16527.52996773,0
+RVSB.US,D,20111208,000000,1.8989,1.90724,1.7827,1.7827,6398.0493629704,0
+RVSB.US,D,20111209,000000,1.79948,1.88202,1.7827,1.7827,7972.3424455933,0
+RVSB.US,D,20111212,000000,1.84099,1.94855,1.84099,1.94855,24714.872957294,0
+RVSB.US,D,20111213,000000,1.95699,1.95699,1.84099,1.91548,17548.527811606,0
+RVSB.US,D,20111214,000000,1.94855,1.94855,1.85768,1.86572,17302.958469915,0
+RVSB.US,D,20111215,000000,1.84099,1.86572,1.82421,1.82421,6438.8077599315,0
+RVSB.US,D,20111216,000000,1.85768,1.89066,1.84914,1.86572,7378.2888098851,0
+RVSB.US,D,20111219,000000,1.88202,1.88202,1.86572,1.86572,2810.2914704686,0
+RVSB.US,D,20111220,000000,1.87426,1.90724,1.87426,1.88202,6514.2107943095,0
+RVSB.US,D,20111221,000000,1.90724,1.90724,1.87426,1.87426,5184.4680934533,0
+RVSB.US,D,20111222,000000,1.90724,1.94855,1.90724,1.94855,5669.4930172905,0
+RVSB.US,D,20111223,000000,1.92392,1.95699,1.89066,1.94011,51135.48482741,0
+RVSB.US,D,20111227,000000,1.92392,1.94011,1.90724,1.91548,5932.3846776897,0
+RVSB.US,D,20111228,000000,1.94011,1.94011,1.90724,1.91548,7266.203218242,0
+RVSB.US,D,20111229,000000,1.90724,1.91548,1.90724,1.90724,5497.2887901298,0
+RVSB.US,D,20111230,000000,1.90724,1.99036,1.85768,1.96533,34907.529077344,0
+RVSB.US,D,20120103,000000,1.96533,1.99026,1.91548,1.97329,6230.9399354298,0
+RVSB.US,D,20120104,000000,1.91548,1.91548,1.85768,1.85768,9418.2465777887,0
+RVSB.US,D,20120105,000000,1.84099,1.84099,1.84099,1.84099,742.82178461624,0
+RVSB.US,D,20120106,000000,1.88202,1.94855,1.85768,1.94855,1025.0736835719,0
+RVSB.US,D,20120109,000000,1.8989,1.98183,1.8989,1.98183,3881.2183506218,0
+RVSB.US,D,20120110,000000,1.98183,1.99026,1.94855,1.99026,3543.9426157686,0
+RVSB.US,D,20120111,000000,1.99026,2.03158,1.99026,2.03158,3316.7145527104,0
+RVSB.US,D,20120112,000000,2.03158,2.03992,2.03158,2.03992,2460.7882165271,0
+RVSB.US,D,20120113,000000,1.99822,2.02314,1.99822,2.02314,2716.547157458,0
+RVSB.US,D,20120117,000000,1.94855,1.94855,1.82421,1.85768,23488.045208764,0
+RVSB.US,D,20120118,000000,1.86572,1.86572,1.7827,1.7827,4746.3153261214,0
+RVSB.US,D,20120119,000000,1.84099,1.84914,1.79948,1.82421,4697.405249768,0
+RVSB.US,D,20120120,000000,1.83265,1.85768,1.73324,1.85768,31306.524705829,0
+RVSB.US,D,20120123,000000,1.86572,1.87426,1.79948,1.84914,15392.408612363,0
+RVSB.US,D,20120124,000000,1.86572,1.86572,1.83265,1.85768,14805.487696124,0
+RVSB.US,D,20120125,000000,1.83265,1.83265,1.83265,1.83265,463.62676543264,0
+RVSB.US,D,20120126,000000,1.83265,1.85768,1.79948,1.79948,8210.7790678158,0
+RVSB.US,D,20120127,000000,1.79948,1.85768,1.6666,1.69133,31124.130879428,0
+RVSB.US,D,20120130,000000,1.6666,1.80773,1.6666,1.74962,32347.901748185,0
+RVSB.US,D,20120131,000000,1.74118,1.74118,1.69133,1.71636,23819.207184073,0
+RVSB.US,D,20120201,000000,1.70007,1.71636,1.6666,1.68319,16553.003965831,0
+RVSB.US,D,20120202,000000,1.68319,1.81597,1.68319,1.73324,11184.104126129,0
+RVSB.US,D,20120203,000000,1.74962,1.86572,1.73324,1.79104,79171.14817711,0
+RVSB.US,D,20120206,000000,1.76631,1.7827,1.75768,1.7827,3254.5579973447,0
+RVSB.US,D,20120207,000000,1.7827,1.79948,1.7827,1.7827,14759.634499542,0
+RVSB.US,D,20120208,000000,1.81597,1.82421,1.7827,1.81597,3429.8191042775,0
+RVSB.US,D,20120209,000000,1.79948,1.94855,1.77446,1.88202,103970.5948081,0
+RVSB.US,D,20120210,000000,1.89066,1.90724,1.85768,1.85768,11889.224393556,0
+RVSB.US,D,20120213,000000,1.85768,1.90724,1.79104,1.90724,11807.707599634,0
+RVSB.US,D,20120215,000000,1.8989,1.90724,1.8989,1.90724,3005.9317758819,0
+RVSB.US,D,20120216,000000,1.87426,1.87426,1.87426,1.87426,410.64084938319,0
+RVSB.US,D,20120217,000000,1.90724,1.90724,1.8989,1.90724,2776.6657929757,0
+RVSB.US,D,20120221,000000,1.86572,1.90724,1.80773,1.90724,12233.632847877,0
+RVSB.US,D,20120222,000000,1.81597,1.87426,1.81597,1.87426,2775.6468330516,0
+RVSB.US,D,20120223,000000,1.86572,1.90724,1.83265,1.87426,6235.0157751259,0
+RVSB.US,D,20120224,000000,1.86572,1.89066,1.86572,1.87426,7716.5835046623,0
+RVSB.US,D,20120227,000000,1.86572,1.86572,1.86572,1.86572,3254.5579973447,0
+RVSB.US,D,20120228,000000,1.87426,1.87426,1.83265,1.86572,3844.5357933568,0
+RVSB.US,D,20120229,000000,1.89066,1.89066,1.87426,1.87426,950.68960911791,0
+RVSB.US,D,20120301,000000,1.88202,1.88202,1.85768,1.85768,1138.178235139,0
+RVSB.US,D,20120302,000000,1.85768,1.86572,1.82421,1.86572,6091.342425838,0
+RVSB.US,D,20120305,000000,1.86572,1.86572,1.86572,1.86572,2532.115411209,0
+RVSB.US,D,20120306,000000,1.86572,1.86572,1.84099,1.84099,7653.4079893726,0
+RVSB.US,D,20120307,000000,1.84099,1.86572,1.83265,1.86572,5906.910679589,0
+RVSB.US,D,20120308,000000,1.86572,1.86572,1.79104,1.86572,11443.938906756,0
+RVSB.US,D,20120309,000000,1.83265,1.87426,1.83265,1.86572,10061.21028985,0
+RVSB.US,D,20120312,000000,1.84914,1.89066,1.82421,1.89066,17584.191408947,0
+RVSB.US,D,20120313,000000,1.84914,1.86572,1.84099,1.86572,7356.8906514805,0
+RVSB.US,D,20120314,000000,1.86572,1.89066,1.86572,1.86572,5429.01847522,0
+RVSB.US,D,20120315,000000,1.86572,1.86572,1.83265,1.86572,7839.8776554697,0
+RVSB.US,D,20120316,000000,1.89066,1.90724,1.86572,1.90724,2443.4658978186,0
+RVSB.US,D,20120319,000000,1.90724,1.94855,1.82421,1.86572,16386.913498214,0
+RVSB.US,D,20120320,000000,1.81597,1.82421,1.80773,1.81597,5906.910679589,0
+RVSB.US,D,20120321,000000,1.83265,1.89066,1.79104,1.82421,45028.858002711,0
+RVSB.US,D,20120322,000000,1.83265,1.83265,1.76631,1.77446,32684.158523115,0
+RVSB.US,D,20120323,000000,1.7827,1.94855,1.7827,1.94855,29080.097271829,0
+RVSB.US,D,20120326,000000,1.85768,1.94855,1.85768,1.87426,15554.423240284,0
+RVSB.US,D,20120327,000000,1.79104,1.90724,1.7827,1.90724,3607.1181310583,0
+RVSB.US,D,20120329,000000,1.8989,1.90724,1.84914,1.90724,3716.1468429293,0
+RVSB.US,D,20120330,000000,1.8989,1.8989,1.85768,1.87426,6157.5748208998,0
+RVSB.US,D,20120402,000000,1.87426,1.88202,1.86572,1.86572,6514.2107943095,0
+RVSB.US,D,20120403,000000,1.86572,1.86572,1.86572,1.86572,16883.146981216,0
+RVSB.US,D,20120404,000000,1.86572,1.86572,1.85768,1.86572,5453.4735133966,0
+RVSB.US,D,20120405,000000,1.83265,1.8989,1.7827,1.8989,58490.337559042,0
+RVSB.US,D,20120409,000000,1.83265,1.83265,1.83265,1.83265,116.16143133917,0
+RVSB.US,D,20120410,000000,1.84914,1.86572,1.81597,1.86572,8322.8646594588,0
+RVSB.US,D,20120411,000000,1.86572,1.86572,1.83265,1.86572,16094.472000019,0
+RVSB.US,D,20120412,000000,1.83265,1.83265,1.83265,1.83265,493.17660322944,0
+RVSB.US,D,20120413,000000,1.79104,1.82421,1.74962,1.82421,5407.6203168154,0
+RVSB.US,D,20120416,000000,1.82421,1.84914,1.80773,1.84914,4219.513045399,0
+RVSB.US,D,20120417,000000,1.83265,1.83265,1.79948,1.79948,1568.1793230787,0
+RVSB.US,D,20120418,000000,1.79104,1.79104,1.7827,1.79104,12193.89341084,0
+RVSB.US,D,20120419,000000,1.86572,1.86572,1.71636,1.71636,26714.072328236,0
+RVSB.US,D,20120420,000000,1.74118,1.75768,1.70811,1.70811,22794.133500501,0
+RVSB.US,D,20120423,000000,1.69133,1.69133,1.53401,1.57543,491173.32801881,0
+RVSB.US,D,20120424,000000,1.53401,1.57543,1.53401,1.55895,164115.72328376,0
+RVSB.US,D,20120425,000000,1.56729,1.57543,1.50124,1.55031,33891.626033087,0
+RVSB.US,D,20120426,000000,1.51743,1.53401,1.47592,1.47592,27901.160639728,0
+RVSB.US,D,20120427,000000,1.48416,1.52567,1.48416,1.4927,9286.8007475891,0
+RVSB.US,D,20120430,000000,1.4927,1.4927,1.45119,1.45119,20592.161104677,0
+RVSB.US,D,20120501,000000,1.46768,1.46768,1.35168,1.36816,110386.9854497,0
+RVSB.US,D,20120502,000000,1.36816,1.3763,1.35168,1.35982,29673.131947612,0
+RVSB.US,D,20120503,000000,1.35168,1.35982,1.33508,1.35982,59642.781233118,0
+RVSB.US,D,20120504,000000,1.32684,1.33508,1.30201,1.30201,23879.325819591,0
+RVSB.US,D,20120507,000000,1.30201,1.38494,1.30201,1.35168,200915.46094003,0
+RVSB.US,D,20120508,000000,1.31026,1.35982,1.2024,1.3184,61381.126863509,0
+RVSB.US,D,20120509,000000,1.29367,1.31026,1.29367,1.31026,12782.852246928,0
+RVSB.US,D,20120510,000000,1.23567,1.31026,1.23567,1.29367,6211.5796968733,0
+RVSB.US,D,20120511,000000,1.32684,1.34333,1.32684,1.33508,11697.659927839,0
+RVSB.US,D,20120514,000000,1.32684,1.32684,1.31026,1.31026,2652.3526822443,0
+RVSB.US,D,20120515,000000,1.3184,1.3184,1.25206,1.29367,9045.3072455945,0
+RVSB.US,D,20120516,000000,1.29367,1.29367,1.29367,1.29367,1931.9480159567,0
+RVSB.US,D,20120517,000000,1.25206,1.29367,1.2188,1.28513,20803.085808951,0
+RVSB.US,D,20120518,000000,1.26865,1.27689,1.16109,1.17728,20862.185484545,0
+RVSB.US,D,20120521,000000,1.19396,1.2024,1.13587,1.13587,29273.699657394,0
+RVSB.US,D,20120522,000000,1.13587,1.14451,1.05313,1.10269,24780.086392432,0
+RVSB.US,D,20120523,000000,1.11104,1.16109,1.11104,1.16109,42899.231761493,0
+RVSB.US,D,20120524,000000,1.16109,1.16109,1.11947,1.16109,3375.814228304,0
+RVSB.US,D,20120525,000000,1.16109,1.16109,1.14451,1.16109,51348.447451532,0
+RVSB.US,D,20120529,000000,1.16109,1.16109,1.14451,1.14451,25520.870257199,0
+RVSB.US,D,20120530,000000,1.15215,1.15215,1.07796,1.0862,22472.142164509,0
+RVSB.US,D,20120531,000000,1.0862,1.16099,1.0862,1.09464,3844.5357933568,0
+RVSB.US,D,20120601,000000,1.06118,1.16109,1.06118,1.11947,17373.266704673,0
+RVSB.US,D,20120604,000000,1.12791,1.12791,1.03665,1.0862,14342.879890615,0
+RVSB.US,D,20120605,000000,1.06972,1.16109,1.06972,1.16109,4622.00221539,0
+RVSB.US,D,20120606,000000,1.14451,1.16109,1.12791,1.12791,20533.061429083,0
+RVSB.US,D,20120607,000000,1.15215,1.15215,1.15215,1.15215,116.16143133917,0
+RVSB.US,D,20120608,000000,1.14451,1.16109,1.05313,1.09464,11537.683219767,0
+RVSB.US,D,20120611,000000,1.0862,1.0862,1.06972,1.07796,1753.6300292518,0
+RVSB.US,D,20120612,000000,1.11104,1.16109,1.07796,1.12791,6855.5623688588,0
+RVSB.US,D,20120613,000000,1.12791,1.12791,1.11947,1.11947,1115.7611168104,0
+RVSB.US,D,20120614,000000,1.10269,1.10269,1.05313,1.05313,8244.4047453087,0
+RVSB.US,D,20120615,000000,1.06118,1.10269,1.06118,1.10269,4648.4951734147,0
+RVSB.US,D,20120618,000000,1.07796,1.07796,1.05313,1.07796,8765.0932664869,0
+RVSB.US,D,20120619,000000,1.05313,1.10269,1.04479,1.04479,8577.6046404658,0
+RVSB.US,D,20120620,000000,1.04479,1.07796,1.04479,1.07796,16053.713603058,0
+RVSB.US,D,20120621,000000,1.07796,1.07796,1.06972,1.07796,8567.4150412255,0
+RVSB.US,D,20120622,000000,1.07796,1.07796,0.920448,0.920448,101368.17116213,0
+RVSB.US,D,20120625,000000,0.920448,0.995033,0.887376,0.895619,40310.054594539,0
+RVSB.US,D,20120626,000000,0.920448,1.01977,0.920448,0.928594,6873.9036474913,0
+RVSB.US,D,20120627,000000,0.995033,0.995033,0.962157,0.970106,2961.0975392247,0
+RVSB.US,D,20120628,000000,1.03665,1.06118,1.00309,1.00309,40190.836283428,0
+RVSB.US,D,20120629,000000,1.02811,1.03665,1.02811,1.03665,54802.721593986,0
+RVSB.US,D,20120702,000000,1.04479,1.06972,1.03665,1.03665,5329.1604026652,0
+RVSB.US,D,20120703,000000,1.06118,1.16109,1.03665,1.11104,35427.198638598,0
+RVSB.US,D,20120705,000000,1.07796,1.07796,1.03665,1.0601,14938.971446171,0
+RVSB.US,D,20120706,000000,1.07796,1.07796,1.07796,1.07796,8331.0163388511,0
+RVSB.US,D,20120710,000000,1.11104,1.15215,1.11104,1.11104,4397.8310321039,0
+RVSB.US,D,20120711,000000,1.09464,1.10269,1.09464,1.10269,10009.243333725,0
+RVSB.US,D,20120712,000000,1.12791,1.12791,1.0862,1.09464,27690.235935455,0
+RVSB.US,D,20120713,000000,1.11104,1.17728,1.07796,1.11947,11031.260137524,0
+RVSB.US,D,20120716,000000,1.12791,1.16903,1.11947,1.13587,12661.596015969,0
+RVSB.US,D,20120717,000000,1.12791,1.23567,1.12791,1.19396,20962.043557099,0
+RVSB.US,D,20120718,000000,1.16903,1.17591,1.16109,1.16109,7985.5889246056,0
+RVSB.US,D,20120720,000000,1.18601,1.22723,1.18601,1.22723,6031.2237903204,0
+RVSB.US,D,20120723,000000,1.2188,1.2188,1.15215,1.15215,4462.0255073176,0
+RVSB.US,D,20120724,000000,1.15215,1.15215,1.10269,1.10466,18378.980149688,0
+RVSB.US,D,20120725,000000,1.22723,1.22723,1.12791,1.12791,2049.1284072198,0
+RVSB.US,D,20120726,000000,1.14451,1.17728,1.12791,1.17728,7956.0390868088,0
+RVSB.US,D,20120727,000000,1.17728,1.29367,1.13587,1.14451,17856.253708663,0
+RVSB.US,D,20120730,000000,1.18601,1.18601,1.14451,1.14451,4039.1571388461,0
+RVSB.US,D,20120731,000000,1.16109,1.16109,1.16109,1.16109,412.67876923125,0
+RVSB.US,D,20120801,000000,1.16903,1.18601,1.16903,1.18601,1144.2919946832,0
+RVSB.US,D,20120803,000000,1.19396,1.19396,1.14451,1.19396,9648.531520619,0
+RVSB.US,D,20120806,000000,1.16109,1.19396,1.16109,1.19131,8567.4150412255,0
+RVSB.US,D,20120807,000000,1.16109,1.16109,1.10269,1.10269,8680.5195927926,0
+RVSB.US,D,20120808,000000,1.12791,1.19396,1.12791,1.13587,9013.7194879497,0
+RVSB.US,D,20120809,000000,1.14451,1.24372,1.13587,1.23479,10571.709211788,0
+RVSB.US,D,20120813,000000,1.23567,1.23567,1.09464,1.14451,12323.301321192,0
+RVSB.US,D,20120816,000000,1.11104,1.16109,1.08699,1.11947,6575.3483897512,0
+RVSB.US,D,20120817,000000,1.12791,1.14451,1.12791,1.14451,1114.7421568864,0
+RVSB.US,D,20120820,000000,1.14451,1.14451,1.14451,1.14451,843.69881709499,0
+RVSB.US,D,20120821,000000,1.12791,1.12791,1.11947,1.12791,2532.115411209,0
+RVSB.US,D,20120822,000000,1.11947,1.11947,1.07796,1.07796,8933.2216539515,0
+RVSB.US,D,20120823,000000,1.0862,1.09464,1.07796,1.0815,27807.416326718,0
+RVSB.US,D,20120824,000000,1.0862,1.09464,1.07796,1.08709,3706.976203613,0
+RVSB.US,D,20120827,000000,1.10269,1.11104,1.02811,1.02821,2775.6468330516,0
+RVSB.US,D,20120828,000000,1.05313,1.06334,1.04479,1.05843,4462.0255073176,0
+RVSB.US,D,20120829,000000,1.09464,1.10269,1.09464,1.10269,5669.4930172905,0
+RVSB.US,D,20120830,000000,1.10269,1.11104,1.06118,1.06118,14353.069489855,0
+RVSB.US,D,20120831,000000,1.06118,1.06972,1.06118,1.06972,5923.2140383734,0
+RVSB.US,D,20120904,000000,0.995033,1.09464,0.995033,1.06118,6391.9356034262,0
+RVSB.US,D,20120905,000000,1.03665,1.06972,1.03665,1.06972,796.82666058972,0
+RVSB.US,D,20120906,000000,1.09464,1.09464,1.0862,1.0862,10612.467608749,0
+RVSB.US,D,20120907,000000,1.0862,1.11947,1.0862,1.11947,2708.3954780658,0
+RVSB.US,D,20120910,000000,1.06972,1.09464,1.06972,1.09464,8575.5667206177,0
+RVSB.US,D,20120911,000000,1.11947,1.11947,1.06128,1.06128,4390.6983126357,0
+RVSB.US,D,20120912,000000,1.01191,1.11104,1.01191,1.11104,1589.5774814833,0
+RVSB.US,D,20120913,000000,1.10269,1.13587,1.01191,1.09464,6433.7129603113,0
+RVSB.US,D,20120914,000000,1.07796,1.14451,0.995033,1.12791,18683.649166973,0
+RVSB.US,D,20120917,000000,1.07796,1.16109,1.07796,1.16109,13142.545100111,0
+RVSB.US,D,20120918,000000,1.14451,1.14451,1.10269,1.10819,3283.0888752175,0
+RVSB.US,D,20120919,000000,1.11104,1.16109,1.10269,1.10269,5669.4930172905,0
+RVSB.US,D,20120920,000000,1.12791,1.2188,1.05313,1.16903,19340.878317971,0
+RVSB.US,D,20120921,000000,1.17728,1.2188,1.17728,1.2188,4160.4133698054,0
+RVSB.US,D,20120924,000000,1.18601,1.18601,1.07796,1.11947,5198.7335323897,0
+RVSB.US,D,20120925,000000,1.11104,1.13587,1.10269,1.13587,11803.631759938,0
+RVSB.US,D,20120926,000000,1.12791,1.12791,1.06972,1.10426,2529.0585314369,0
+RVSB.US,D,20120927,000000,1.11947,1.11947,1.11604,1.11938,5145.7476163402,0
+RVSB.US,D,20120928,000000,1.07796,1.18601,1.06118,1.13194,9558.8630473045,0
+RVSB.US,D,20121001,000000,1.14451,1.19396,1.06118,1.19396,33217.074563381,0
+RVSB.US,D,20121002,000000,1.18601,1.19396,1.12791,1.18601,11578.441616728,0
+RVSB.US,D,20121003,000000,1.15215,1.19396,1.12791,1.19396,3860.8391521412,0
+RVSB.US,D,20121004,000000,1.16903,1.19396,1.12791,1.18601,3860.8391521412,0
+RVSB.US,D,20121005,000000,1.17728,1.24372,1.17728,1.2188,42231.813011255,0
+RVSB.US,D,20121008,000000,1.26865,1.33508,1.25206,1.26021,6625.2774260286,0
+RVSB.US,D,20121009,000000,1.21064,1.25206,1.16903,1.16903,4459.9875874696,0
+RVSB.US,D,20121010,000000,1.21064,1.24372,1.18601,1.22723,13027.402628695,0
+RVSB.US,D,20121011,000000,1.24372,1.24372,1.22723,1.22723,4219.513045399,0
+RVSB.US,D,20121012,000000,1.22723,1.22723,1.22723,1.22723,270.02437986736,0
+RVSB.US,D,20121015,000000,1.22723,1.22802,1.22723,1.22802,4823.7562803475,0
+RVSB.US,D,20121016,000000,1.22723,1.26021,1.22723,1.23577,19536.518623385,0
+RVSB.US,D,20121017,000000,1.24372,1.24372,1.22723,1.22723,8444.1208904181,0
+RVSB.US,D,20121018,000000,1.26021,1.26021,1.22723,1.24372,25812.292795471,0
+RVSB.US,D,20121019,000000,1.22723,1.26865,1.22723,1.26865,7600.4220733231,0
+RVSB.US,D,20121022,000000,1.29367,1.40153,1.25206,1.40153,14789.184337339,0
+RVSB.US,D,20121023,000000,1.39289,1.39289,1.30457,1.35982,3706.976203613,0
+RVSB.US,D,20121024,000000,1.33508,1.33508,1.22723,1.29367,4092.1430548955,0
+RVSB.US,D,20121025,000000,1.26021,1.28513,1.25206,1.26021,2786.855392216,0
+RVSB.US,D,20121026,000000,1.31026,1.32684,1.28513,1.32684,8353.4334571797,0
+RVSB.US,D,20121031,000000,1.40997,1.65002,1.32684,1.4927,55595.472414879,0
+RVSB.US,D,20121101,000000,1.4927,1.57543,1.40997,1.51743,21770.078776853,0
+RVSB.US,D,20121102,000000,1.4927,1.61714,1.4927,1.52567,23103.897317406,0
+RVSB.US,D,20121105,000000,1.55895,1.65002,1.55895,1.64992,7987.6268444537,0
+RVSB.US,D,20121106,000000,1.58377,1.65002,1.53401,1.56729,7149.0228269788,0
+RVSB.US,D,20121107,000000,1.41772,1.63372,1.41772,1.63372,2893.8461842389,0
+RVSB.US,D,20121108,000000,1.63372,1.63372,1.53401,1.61714,4342.8071962064,0
+RVSB.US,D,20121109,000000,1.60036,1.6085,1.46768,1.46768,2420.029819566,0
+RVSB.US,D,20121112,000000,1.4347,1.61714,1.41772,1.44265,10564.57649232,0
+RVSB.US,D,20121113,000000,1.4927,1.6085,1.4927,1.6085,4702.5000493882,0
+RVSB.US,D,20121114,000000,1.53401,1.61714,1.50889,1.50889,6553.9502313466,0
+RVSB.US,D,20121115,000000,1.50889,1.61714,1.42635,1.4927,17578.077649403,0
+RVSB.US,D,20121116,000000,1.47592,1.47592,1.45119,1.45119,3621.3835699947,0
+RVSB.US,D,20121119,000000,1.44265,1.4927,1.40997,1.4347,5787.6923684777,0
+RVSB.US,D,20121120,000000,1.46768,1.46768,1.40153,1.46768,9415.1896980166,0
+RVSB.US,D,20121121,000000,1.47592,1.4927,1.36816,1.4927,19112.631294988,0
+RVSB.US,D,20121123,000000,1.41772,1.4927,1.40997,1.4927,11190.217885673,0
+RVSB.US,D,20121126,000000,1.4927,1.4927,1.40997,1.48416,2674.7698005729,0
+RVSB.US,D,20121127,000000,1.46768,1.4927,1.40997,1.40997,3316.7145527104,0
+RVSB.US,D,20121128,000000,1.4347,1.4927,1.4347,1.4927,905.85537246069,0
+RVSB.US,D,20121129,000000,1.4927,1.4927,1.40997,1.42635,23620.509998888,0
+RVSB.US,D,20121130,000000,1.40997,1.4927,1.40997,1.48366,16774.118269345,0
+RVSB.US,D,20121203,000000,1.46768,1.4927,1.41369,1.44265,15255.867982543,0
+RVSB.US,D,20121204,000000,1.44265,1.44265,1.40997,1.4347,14337.785090995,0
+RVSB.US,D,20121205,000000,1.4717,1.4927,1.4347,1.4926,13717.238497261,0
+RVSB.US,D,20121206,000000,1.4927,1.4927,1.30201,1.38494,17057.389128225,0
+RVSB.US,D,20121207,000000,1.4347,1.4503,1.32684,1.36816,47713.817402524,0
+RVSB.US,D,20121210,000000,1.3184,1.39289,1.3184,1.35982,13774.300253008,0
+RVSB.US,D,20121211,000000,1.35168,1.36816,1.32684,1.35168,31849.630345336,0
+RVSB.US,D,20121212,000000,1.35982,1.39279,1.34333,1.38494,22604.606954632,0
+RVSB.US,D,20121213,000000,1.40997,1.4927,1.37758,1.47592,27461.988912472,0
+RVSB.US,D,20121214,000000,1.4347,1.46768,1.34333,1.35982,16913.715778937,0
+RVSB.US,D,20121217,000000,1.35982,1.37071,1.34333,1.35982,8297.3906613581,0
+RVSB.US,D,20121218,000000,1.40153,1.4927,1.35982,1.45119,39192.255557881,0
+RVSB.US,D,20121219,000000,1.40997,1.46768,1.38494,1.4347,18825.284596413,0
+RVSB.US,D,20121220,000000,1.45914,1.45914,1.41772,1.45119,49660.030857417,0
+RVSB.US,D,20121221,000000,1.41772,1.45904,1.3763,1.45119,26799.664961854,0
+RVSB.US,D,20121224,000000,1.41772,1.43038,1.41007,1.41007,2775.6468330516,0
+RVSB.US,D,20121226,000000,1.45914,1.46768,1.3763,1.38494,23441.173052259,0
+RVSB.US,D,20121227,000000,1.40997,1.40997,1.3763,1.3763,8322.8646594588,0
+RVSB.US,D,20121228,000000,1.3763,1.44265,1.3763,1.3763,32347.901748185,0
+RVSB.US,D,20121231,000000,1.3763,1.40153,1.3763,1.40153,11066.923734865,0
+RVSB.US,D,20130102,000000,1.40997,1.46768,1.36816,1.3763,58133.701585632,0
+RVSB.US,D,20130103,000000,1.45747,1.45923,1.38494,1.45914,23931.292775716,0
+RVSB.US,D,20130104,000000,1.45914,1.54245,1.45914,1.54245,10553.367933155,0
+RVSB.US,D,20130107,000000,1.53401,1.62499,1.53401,1.57543,44480.657563585,0
+RVSB.US,D,20130108,000000,1.60036,1.64168,1.55031,1.57543,8671.3489534763,0
+RVSB.US,D,20130109,000000,1.58377,1.59192,1.35982,1.45914,135429.96350253,0
+RVSB.US,D,20130110,000000,1.60036,1.60036,1.50889,1.50889,4105.3895339079,0
+RVSB.US,D,20130111,000000,1.51743,1.55933,1.4927,1.52567,13364.678363548,0
+RVSB.US,D,20130114,000000,1.55031,1.58328,1.55031,1.58328,422.86836847152,0
+RVSB.US,D,20130115,000000,1.57543,1.64168,1.53401,1.54245,6220.7503361895,0
+RVSB.US,D,20130116,000000,1.53401,1.6085,1.52567,1.54245,4881.836996017,0
+RVSB.US,D,20130117,000000,1.57543,1.64168,1.52567,1.64168,17188.834958425,0
+RVSB.US,D,20130118,000000,1.58377,1.70811,1.55051,1.63372,6247.2432942143,0
+RVSB.US,D,20130122,000000,1.67495,1.75768,1.59192,1.63372,11784.271521381,0
+RVSB.US,D,20130123,000000,1.6085,1.76631,1.6085,1.64168,14353.069489855,0
+RVSB.US,D,20130124,000000,1.69133,1.74962,1.63372,1.73324,23233.305227757,0
+RVSB.US,D,20130125,000000,1.71636,1.77446,1.64168,1.70811,18510.425979888,0
+RVSB.US,D,20130128,000000,1.65855,1.70811,1.63372,1.70811,19519.196304676,0
+RVSB.US,D,20130129,000000,1.71636,1.71636,1.70007,1.70811,12382.400996785,0
+RVSB.US,D,20130130,000000,1.65855,1.73324,1.65855,1.6666,35933.621720839,0
+RVSB.US,D,20130131,000000,1.77446,1.80773,1.65855,1.80773,39040.4305292,0
+RVSB.US,D,20130201,000000,1.84099,1.84099,1.75768,1.82421,22128.752670111,0
+RVSB.US,D,20130204,000000,1.83265,1.90724,1.79104,1.80773,31655.008999847,0
+RVSB.US,D,20130205,000000,1.81597,1.84914,1.68319,1.74118,38266.020986939,0
+RVSB.US,D,20130207,000000,1.74118,1.74962,1.7247,1.74118,29548.818836882,0
+RVSB.US,D,20130208,000000,1.71636,1.77034,1.71626,1.71636,1805.5969853772,0
+RVSB.US,D,20130211,000000,1.71636,1.74962,1.69133,1.74962,10529.931854903,0
+RVSB.US,D,20130212,000000,1.76631,1.77946,1.74118,1.74962,8152.6983521462,0
+RVSB.US,D,20130213,000000,1.75768,1.82421,1.65855,1.70007,33877.360594151,0
+RVSB.US,D,20130214,000000,1.74118,1.90724,1.74118,1.77446,15806.106341518,0
+RVSB.US,D,20130215,000000,1.80773,1.81597,1.69133,1.70007,20288.511047317,0
+RVSB.US,D,20130219,000000,1.73186,1.86572,1.73186,1.76631,13804.869050729,0
+RVSB.US,D,20130220,000000,1.80773,1.81735,1.78564,1.78564,7465.9193633515,0
+RVSB.US,D,20130221,000000,1.81449,1.81449,1.7827,1.79104,2303.8683882268,0
+RVSB.US,D,20130222,000000,1.79104,1.81597,1.76631,1.77446,3014.0834552741,0
+RVSB.US,D,20130225,000000,1.81597,1.94011,1.74118,1.74962,51944.539007088,0
+RVSB.US,D,20130226,000000,1.87426,1.87426,1.74118,1.77446,16986.061933543,0
+RVSB.US,D,20130227,000000,1.7827,1.84914,1.74118,1.74962,15261.981742088,0
+RVSB.US,D,20130228,000000,1.81597,1.89066,1.74118,1.82421,163362.7118999,0
+RVSB.US,D,20130301,000000,1.7827,1.88202,1.74962,1.84099,8153.7173120702,0
+RVSB.US,D,20130304,000000,1.86572,1.88202,1.85768,1.88202,3014.0834552741,0
+RVSB.US,D,20130305,000000,1.84099,1.89066,1.7827,1.83265,21636.595026806,0
+RVSB.US,D,20130306,000000,1.86572,1.88202,1.80773,1.87426,10612.467608749,0
+RVSB.US,D,20130307,000000,1.84914,1.99026,1.79948,1.98183,30278.394142485,0
+RVSB.US,D,20130308,000000,1.94855,2.12305,1.90724,2.11431,60100.294239006,0
+RVSB.US,D,20130311,000000,2.0729,2.12305,2.03246,2.0729,55806.397119153,0
+RVSB.US,D,20130312,000000,2.08959,2.28007,2.03148,2.28007,223819.64211232,0
+RVSB.US,D,20130313,000000,2.30529,2.30529,2.13924,2.28007,169560.02615784,0
+RVSB.US,D,20130314,000000,2.28007,2.31324,2.22237,2.28007,77572.40005631,0
+RVSB.US,D,20130315,000000,2.26368,2.32158,2.1309,2.19724,154184.93986418,0
+RVSB.US,D,20130318,000000,2.14778,2.27222,2.0729,2.23875,99323.118594607,0
+RVSB.US,D,20130319,000000,2.26368,2.27222,2.22237,2.26368,147283.52429875,0
+RVSB.US,D,20130320,000000,2.27222,2.2886,2.13924,2.2842,55348.884113265,0
+RVSB.US,D,20130321,000000,2.26368,2.28007,2.24719,2.28007,31724.298274681,0
+RVSB.US,D,20130322,000000,2.28007,2.29656,2.11431,2.28007,91282.505834104,0
+RVSB.US,D,20130325,000000,2.25524,2.30529,2.11519,2.24719,28563.484590346,0
+RVSB.US,D,20130326,000000,2.26368,2.26368,2.19724,2.20558,11639.57921217,0
+RVSB.US,D,20130327,000000,2.20558,2.23875,2.1309,2.13924,19708.722850545,0
+RVSB.US,D,20130328,000000,2.15582,2.19724,2.10607,2.1891,14631.245549115,0
+RVSB.US,D,20130401,000000,2.10617,2.1891,2.09793,2.10607,8034.499000959,0
+RVSB.US,D,20130402,000000,2.10607,2.18075,2.0729,2.11431,32728.992759772,0
+RVSB.US,D,20130403,000000,2.08959,2.09037,2.03158,2.05661,29123.912548561,0
+RVSB.US,D,20130404,000000,2.03158,2.05661,2.00685,2.05661,22612.758634024,0
+RVSB.US,D,20130405,000000,2.14778,2.15582,2.03992,2.10607,14837.075453768,0
+RVSB.US,D,20130408,000000,2.1309,2.20558,2.05671,2.18075,52397.97617328,0
+RVSB.US,D,20130409,000000,2.1891,2.19724,2.16436,2.19724,62372.574869587,0
+RVSB.US,D,20130410,000000,2.19724,2.26368,2.15582,2.21403,229737.76135107,0
+RVSB.US,D,20130411,000000,2.19724,2.25524,2.16426,2.20558,59745.696185444,0
+RVSB.US,D,20130412,000000,2.19724,2.19724,2.18075,2.18075,6147.3852216595,0
+RVSB.US,D,20130415,000000,2.18075,2.1891,2.00685,2.015,30716.546909817,0
+RVSB.US,D,20130416,000000,2.00685,2.16426,2.00685,2.10607,15423.996370008,0
+RVSB.US,D,20130417,000000,2.06475,2.19724,2.06475,2.16426,6184.0677789245,0
+RVSB.US,D,20130418,000000,2.1891,2.19724,2.1309,2.1891,7229.520660977,0
+RVSB.US,D,20130419,000000,2.1891,2.19724,2.11441,2.19724,6508.0970347654,0
+RVSB.US,D,20130422,000000,2.21403,2.21403,2.18075,2.18075,13923.068401916,0
+RVSB.US,D,20130423,000000,2.19724,2.19724,2.17251,2.17251,18708.10420515,0
+RVSB.US,D,20130424,000000,2.1891,2.19724,2.17359,2.19724,30641.143875439,0
+RVSB.US,D,20130425,000000,2.18075,2.19724,2.13934,2.19724,42005.603908121,0
+RVSB.US,D,20130426,000000,2.16426,2.1891,2.11431,2.15582,33293.496557684,0
+RVSB.US,D,20130429,000000,2.15582,2.19724,2.10607,2.14778,58711.451862556,0
+RVSB.US,D,20130430,000000,2.11431,2.13924,2.00685,2.03158,31990.246814852,0
+RVSB.US,D,20130501,000000,2.03158,2.19724,2.03158,2.19724,30659.485154072,0
+RVSB.US,D,20130502,000000,2.17251,2.19724,2.16426,2.16426,19119.764014457,0
+RVSB.US,D,20130503,000000,2.23875,2.27222,2.05661,2.13924,47961.424664063,0
+RVSB.US,D,20130506,000000,2.16426,2.20558,2.11431,2.19724,26579.569618264,0
+RVSB.US,D,20130507,000000,2.20558,2.20558,2.14778,2.1891,18807.962277705,0
+RVSB.US,D,20130508,000000,2.16426,2.18075,2.1309,2.1309,5815.2042864265,0
+RVSB.US,D,20130509,000000,2.11431,2.1309,2.02314,2.04768,13066.123105809,0
+RVSB.US,D,20130510,000000,2.03992,2.14984,2.015,2.04768,14216.528860035,0
+RVSB.US,D,20130513,000000,2.08133,2.14778,2.04768,2.0729,12257.06892613,0
+RVSB.US,D,20130514,000000,2.05661,2.05661,1.97329,2.00685,14135.012066113,0
+RVSB.US,D,20130515,000000,2.02314,2.03992,1.94855,2.03992,30982.495449988,0
+RVSB.US,D,20130516,000000,1.99026,1.99026,1.90734,1.98183,23448.305771727,0
+RVSB.US,D,20130517,000000,1.95699,1.98183,1.94855,1.98183,19845.263480365,0
+RVSB.US,D,20130520,000000,1.94011,2.11353,1.94011,2.0729,53241.674990375,0
+RVSB.US,D,20130521,000000,2.0729,2.0729,1.94011,1.94011,15580.916198308,0
+RVSB.US,D,20130522,000000,1.99026,2.0729,1.96533,1.96533,33249.68128095,0
+RVSB.US,D,20130523,000000,1.98183,2.0729,1.91548,1.91548,21974.889721583,0
+RVSB.US,D,20130524,000000,1.99026,2.00685,1.92392,1.94011,4740.2015665772,0
+RVSB.US,D,20130528,000000,1.95699,2.05661,1.90724,1.99026,20920.266200214,0
+RVSB.US,D,20130529,000000,2.03992,2.0519,1.90724,1.92392,94577.82222841,0
+RVSB.US,D,20130530,000000,1.96533,2.00685,1.92392,1.99026,24309.32690753,0
+RVSB.US,D,20130531,000000,1.93227,1.99822,1.92392,1.97329,14120.746627177,0
+RVSB.US,D,20130603,000000,1.99822,1.99822,1.92392,1.92392,14043.30567295,0
+RVSB.US,D,20130604,000000,1.93227,1.99822,1.93227,1.94011,23341.314979704,0
+RVSB.US,D,20130605,000000,1.93227,1.96593,1.93227,1.94011,3356.4539897475,0
+RVSB.US,D,20130606,000000,1.93227,1.98183,1.87426,1.91548,82364.568579012,0
+RVSB.US,D,20130607,000000,1.90724,1.95699,1.90724,1.90724,13411.550520053,0
+RVSB.US,D,20130610,000000,1.90724,1.94011,1.87936,1.88202,8672.3679134004,0
+RVSB.US,D,20130611,000000,1.86572,1.99822,1.86572,1.99822,5410.6771965875,0
+RVSB.US,D,20130612,000000,1.94011,1.94011,1.94011,1.94011,1046.4718419765,0
+RVSB.US,D,20130613,000000,1.91548,1.95699,1.90724,1.92392,7965.2097261251,0
+RVSB.US,D,20130614,000000,1.90724,1.93227,1.90724,1.92392,4584.3006982009,0
+RVSB.US,D,20130617,000000,2.03158,2.12305,2.00685,2.04768,35355.871443916,0
+RVSB.US,D,20130618,000000,2.08133,2.13846,2.03158,2.08959,42093.234461587,0
+RVSB.US,D,20130619,000000,2.11431,2.12305,2.03158,2.04768,6784.2351741769,0
+RVSB.US,D,20130620,000000,2.03158,2.0729,2.03148,2.03158,11462.280185389,0
+RVSB.US,D,20130621,000000,2.0729,2.09783,1.99822,2.09783,23465.628090436,0
+RVSB.US,D,20130624,000000,2.08133,2.08133,2.00685,2.00685,7860.2568539502,0
+RVSB.US,D,20130625,000000,2.08133,2.09783,2.0729,2.0729,22856.290055867,0
+RVSB.US,D,20130626,000000,2.1309,2.1309,2.09783,2.10607,22353.942813322,0
+RVSB.US,D,20130627,000000,2.10607,2.11431,2.0729,2.09783,40006.404537178,0
+RVSB.US,D,20130628,000000,2.11431,2.11431,2.08133,2.08133,9794.2427897549,0
+RVSB.US,D,20130701,000000,2.09783,2.11431,2.04768,2.04768,9158.4117971616,0
+RVSB.US,D,20130702,000000,2.04768,2.11431,1.8989,2.015,63746.132847177,0
+RVSB.US,D,20130703,000000,2.00685,2.015,1.96533,2.00685,5728.5926928841,0
+RVSB.US,D,20130705,000000,1.96533,2.02314,1.96533,2.02314,10222.205957846,0
+RVSB.US,D,20130708,000000,2.02314,2.03158,1.99026,2.02314,20834.673566595,0
+RVSB.US,D,20130709,000000,1.99822,2.12835,1.90724,2.08959,227676.40542477,0
+RVSB.US,D,20130710,000000,2.12305,2.28007,2.11431,2.28007,422517.84625766,0
+RVSB.US,D,20130711,000000,2.26368,2.39646,2.24572,2.36329,145294.51452705,0
+RVSB.US,D,20130712,000000,2.36329,2.36329,2.31324,2.34651,42795.297849243,0
+RVSB.US,D,20130715,000000,2.31324,2.34651,2.28007,2.31324,32692.310202507,0
+RVSB.US,D,20130716,000000,2.2886,2.36329,2.24719,2.35485,52552.858081732,0
+RVSB.US,D,20130717,000000,2.35485,2.36329,2.25524,2.36329,14486.553239902,0
+RVSB.US,D,20130718,000000,2.36329,2.36329,2.25524,2.2886,30506.641165468,0
+RVSB.US,D,20130719,000000,2.31324,2.31324,2.24719,2.25524,24121.83828151,0
+RVSB.US,D,20130722,000000,2.24719,2.34651,2.24719,2.34651,56730.593770246,0
+RVSB.US,D,20130723,000000,2.31324,2.34651,2.25524,2.27222,18248.553279414,0
+RVSB.US,D,20130724,000000,2.33022,2.45446,2.25514,2.45446,94610.428945978,0
+RVSB.US,D,20130725,000000,2.39646,2.40451,2.35485,2.40451,105324.79254713,0
+RVSB.US,D,20130726,000000,2.36329,2.36329,2.29676,2.36329,14247.097657756,0
+RVSB.US,D,20130729,000000,2.33846,2.33846,2.2886,2.2886,10166.163162025,0
+RVSB.US,D,20130730,000000,2.23875,2.23954,2.08133,2.08133,88816.622817957,0
+RVSB.US,D,20130731,000000,2.10607,2.19724,2.09783,2.15582,19118.745054533,0
+RVSB.US,D,20130801,000000,2.20558,2.24719,2.15582,2.23875,36456.348161866,0
+RVSB.US,D,20130802,000000,2.26368,2.29666,2.18075,2.18075,23206.812269732,0
+RVSB.US,D,20130805,000000,2.19724,2.25524,2.18085,2.25524,6603.879267624,0
+RVSB.US,D,20130806,000000,2.2886,2.2886,2.19724,2.25524,30834.746261004,0
+RVSB.US,D,20130807,000000,2.21403,2.28851,2.20558,2.22237,11936.096550062,0
+RVSB.US,D,20130808,000000,2.26368,2.2886,2.23041,2.23041,14760.653459466,0
+RVSB.US,D,20130809,000000,2.26368,2.2886,2.23041,2.23041,16146.438956144,0
+RVSB.US,D,20130812,000000,2.25524,2.29666,2.23875,2.29666,14586.411312458,0
+RVSB.US,D,20130813,000000,2.28007,2.30932,2.28007,2.29666,19946.140512844,0
+RVSB.US,D,20130814,000000,2.28007,2.28007,2.28007,2.28007,653.1533113018,0
+RVSB.US,D,20130815,000000,2.28007,2.28007,2.23875,2.24719,16584.591723476,0
+RVSB.US,D,20130816,000000,2.28007,2.28007,2.23875,2.23875,4679.0639711355,0
+RVSB.US,D,20130819,000000,2.21403,2.27134,2.19724,2.20558,28718.366498799,0
+RVSB.US,D,20130820,000000,2.19724,2.23875,2.18075,2.18075,15345.536455858,0
+RVSB.US,D,20130821,000000,2.22953,2.22953,2.15582,2.19724,19629.243976471,0
+RVSB.US,D,20130822,000000,2.23875,2.30598,2.16426,2.23875,18808.981237629,0
+RVSB.US,D,20130823,000000,2.24719,2.24719,2.18075,2.19724,4151.2427304891,0
+RVSB.US,D,20130826,000000,2.25524,2.27222,2.17467,2.20558,4916.481633434,0
+RVSB.US,D,20130827,000000,2.16426,2.19724,2.0729,2.09783,46912.914902239,0
+RVSB.US,D,20130828,000000,2.1309,2.23875,2.08133,2.22237,17961.206580837,0
+RVSB.US,D,20130829,000000,2.22237,2.22237,2.12305,2.12305,3621.3835699947,0
+RVSB.US,D,20130830,000000,2.17251,2.23041,2.17251,2.22237,14227.7374192,0
+RVSB.US,D,20130903,000000,2.21403,2.23875,2.11431,2.22237,24058.662766219,0
+RVSB.US,D,20130904,000000,2.23041,2.23041,2.23041,2.23041,2177.5173576473,0
+RVSB.US,D,20130905,000000,2.22237,2.23041,2.1309,2.18075,11887.186473708,0
+RVSB.US,D,20130906,000000,2.18075,2.27222,2.18075,2.23875,20147.894577802,0
+RVSB.US,D,20130909,000000,2.27222,2.27222,2.16426,2.26368,3587.7578925018,0
+RVSB.US,D,20130910,000000,2.22237,2.26368,2.21403,2.26368,12078.750939425,0
+RVSB.US,D,20130911,000000,2.26368,2.27222,2.24719,2.24719,9551.7303278363,0
+RVSB.US,D,20130912,000000,2.24719,2.31324,2.23875,2.29666,29422.467806302,0
+RVSB.US,D,20130913,000000,2.29666,2.30529,2.24719,2.28007,6280.8689717072,0
+RVSB.US,D,20130916,000000,2.28007,2.29666,2.25524,2.25524,8000.8733234661,0
+RVSB.US,D,20130917,000000,2.24719,2.28007,2.23041,2.28007,18456.421103915,0
+RVSB.US,D,20130918,000000,2.2886,2.29666,2.26368,2.26368,1209.505429821,0
+RVSB.US,D,20130919,000000,2.23875,2.28007,2.16426,2.23875,15977.291608755,0
+RVSB.US,D,20130920,000000,2.22237,2.23875,2.22237,2.23875,12423.159393746,0
+RVSB.US,D,20130923,000000,2.19724,2.23041,2.16426,2.21403,17360.020225661,0
+RVSB.US,D,20130924,000000,2.23875,2.30529,2.15582,2.29666,35093.99874344,0
+RVSB.US,D,20130925,000000,2.24719,2.26368,2.21403,2.26368,4462.0255073176,0
+RVSB.US,D,20130926,000000,2.23041,2.25524,2.17251,2.23041,10538.083534295,0
+RVSB.US,D,20130927,000000,2.20558,2.20558,2.16426,2.16426,1447.9420520435,0
+RVSB.US,D,20130930,000000,2.15582,2.23875,2.15582,2.18075,20863.204444469,0
+RVSB.US,D,20131001,000000,2.1891,2.23875,2.15582,2.23041,13264.820290994,0
+RVSB.US,D,20131002,000000,2.19724,2.23875,2.19724,2.23041,20863.204444469,0
+RVSB.US,D,20131003,000000,2.20558,2.21403,2.15582,2.15582,22073.728834214,0
+RVSB.US,D,20131004,000000,2.13924,2.17251,2.11431,2.14778,19897.23043649,0
+RVSB.US,D,20131007,000000,2.11431,2.15582,2.0729,2.08133,27979.620553879,0
+RVSB.US,D,20131008,000000,2.0729,2.11431,2.03158,2.09783,29062.77495312,0
+RVSB.US,D,20131009,000000,2.09783,2.18075,2.08133,2.18075,19656.75589442,0
+RVSB.US,D,20131010,000000,2.23875,2.23875,2.03992,2.14778,63915.280194566,0
+RVSB.US,D,20131011,000000,2.17251,2.19724,2.13924,2.15582,17967.320340382,0
+RVSB.US,D,20131014,000000,2.1309,2.23875,2.04768,2.23875,12542.377704858,0
+RVSB.US,D,20131015,000000,2.20558,2.20558,2.10607,2.18075,10492.230337714,0
+RVSB.US,D,20131016,000000,2.08959,2.21403,1.99026,2.21403,276774.98936405,0
+RVSB.US,D,20131017,000000,2.1891,2.21403,2.08133,2.21403,35109.283142301,0
+RVSB.US,D,20131018,000000,2.20558,2.23041,2.1891,2.19724,19418.319272197,0
+RVSB.US,D,20131021,000000,2.22237,2.27222,2.16426,2.27222,24718.94879699,0
+RVSB.US,D,20131022,000000,2.25524,2.27222,2.19724,2.23041,13027.402628695,0
+RVSB.US,D,20131023,000000,2.20558,2.23041,2.17251,2.23041,3981.0764231765,0
+RVSB.US,D,20131024,000000,2.24719,2.28007,2.24719,2.26368,36662.178066519,0
+RVSB.US,D,20131025,000000,2.28007,2.28007,2.24719,2.27222,25692.055524436,0
+RVSB.US,D,20131028,000000,2.24719,2.28007,2.23041,2.23041,10492.230337714,0
+RVSB.US,D,20131029,000000,2.22237,2.30529,2.22237,2.28007,8443.1019304941,0
+RVSB.US,D,20131030,000000,2.20558,2.20558,2.10607,2.15582,97803.849347882,0
+RVSB.US,D,20131031,000000,2.17251,2.23875,2.17251,2.20558,12912.26015728,0
+RVSB.US,D,20131101,000000,2.17251,2.22237,2.13924,2.16426,6633.4291054208,0
+RVSB.US,D,20131104,000000,2.19724,2.21403,2.15582,2.19724,4462.0255073176,0
+RVSB.US,D,20131105,000000,2.20558,2.20558,2.15582,2.17251,6996.1788383747,0
+RVSB.US,D,20131106,000000,2.15582,2.21403,2.14778,2.18075,12181.665891752,0
+RVSB.US,D,20131107,000000,2.16426,2.20558,2.13924,2.20558,36057.93483157,0
+RVSB.US,D,20131108,000000,2.18075,2.23875,2.17251,2.23875,56388.223235773,0
+RVSB.US,D,20131111,000000,2.23875,2.23875,2.15582,2.15582,19897.23043649,0
+RVSB.US,D,20131112,000000,2.16426,2.20558,2.15582,2.18075,15797.954662127,0
+RVSB.US,D,20131113,000000,2.26368,2.26368,2.20558,2.25524,13264.820290994,0
+RVSB.US,D,20131114,000000,2.16426,2.16426,2.16426,2.16426,478.91116429305,0
+RVSB.US,D,20131115,000000,2.20558,2.26368,2.1891,2.24719,21003.820913985,0
+RVSB.US,D,20131118,000000,2.24719,2.24719,2.22237,2.24719,15436.223889097,0
+RVSB.US,D,20131119,000000,2.22237,2.27222,2.22237,2.26368,29667.018188069,0
+RVSB.US,D,20131120,000000,2.28007,2.28007,2.26368,2.26368,6633.4291054208,0
+RVSB.US,D,20131121,000000,2.25524,2.25524,2.24719,2.25524,8917.937255091,0
+RVSB.US,D,20131122,000000,2.25524,2.25524,2.16426,2.23875,10129.48060476,0
+RVSB.US,D,20131125,000000,2.23041,2.24719,2.22453,2.24719,3286.1457549896,0
+RVSB.US,D,20131126,000000,2.21403,2.30529,2.21403,2.27222,15554.423240284,0
+RVSB.US,D,20131127,000000,2.2886,2.2886,2.2886,2.2886,361.73077302986,0
+RVSB.US,D,20131129,000000,2.23875,2.26368,2.23875,2.23875,5287.3830457801,0
+RVSB.US,D,20131202,000000,2.23875,2.30382,2.23875,2.28007,33214.017683609,0
+RVSB.US,D,20131203,000000,2.28007,2.29666,2.27222,2.29666,31837.402826248,0
+RVSB.US,D,20131204,000000,2.28007,2.29666,2.28007,2.29666,8082.3901173883,0
+RVSB.US,D,20131205,000000,2.28007,2.2886,2.26368,2.28007,26649.877853023,0
+RVSB.US,D,20131206,000000,2.31324,2.31324,2.28007,2.29666,35045.088667088,0
+RVSB.US,D,20131209,000000,2.2886,2.29666,2.28007,2.28007,16402.197897075,0
+RVSB.US,D,20131210,000000,2.28007,2.30529,2.28007,2.30529,3796.6446769275,0
+RVSB.US,D,20131211,000000,2.26456,2.30529,2.26456,2.2886,1513.1554871812,0
+RVSB.US,D,20131212,000000,2.28007,2.30529,2.28007,2.30529,23393.28193583,0
+RVSB.US,D,20131213,000000,2.2886,2.32158,2.2886,2.32158,32921.576185413,0
+RVSB.US,D,20131216,000000,2.33022,2.48763,2.33022,2.38812,67050.6198808,0
+RVSB.US,D,20131217,000000,2.36329,2.52061,2.36329,2.47075,422215.21516022,0
+RVSB.US,D,20131218,000000,2.44612,2.45446,2.40451,2.42974,30269.223503169,0
+RVSB.US,D,20131219,000000,2.42974,2.42974,2.40451,2.42974,34012.882264047,0
+RVSB.US,D,20131220,000000,2.42139,2.42974,2.40451,2.40451,14353.069489855,0
+RVSB.US,D,20131223,000000,2.42974,2.48763,2.2894,2.43788,22125.695790339,0
+RVSB.US,D,20131224,000000,2.40451,2.44612,2.40451,2.40451,4892.0265952573,0
+RVSB.US,D,20131226,000000,2.43788,2.47075,2.37134,2.44612,17724.807878463,0
+RVSB.US,D,20131227,000000,2.42139,2.47075,2.32158,2.43788,140253.71978288,0
+RVSB.US,D,20131230,000000,2.43788,2.43788,2.33022,2.42974,32799.30099453,0
+RVSB.US,D,20131231,000000,2.41295,2.41295,2.35485,2.40451,15921.248812934,0
+RVSB.US,D,20140102,000000,2.37134,2.42876,2.2886,2.34651,19754.576047126,0
+RVSB.US,D,20140103,000000,2.35485,2.39646,2.33846,2.39646,29194.220783319,0
+RVSB.US,D,20140106,000000,2.42139,2.42974,2.32158,2.37134,14856.435692325,0
+RVSB.US,D,20140107,000000,2.40451,2.40451,2.33846,2.39646,11216.710843698,0
+RVSB.US,D,20140108,000000,2.40451,2.40451,2.33846,2.37988,17798.172992993,0
+RVSB.US,D,20140109,000000,2.35485,2.42139,2.33846,2.33846,14754.539699922,0
+RVSB.US,D,20140110,000000,2.37134,2.48763,2.34651,2.34651,49204.555771377,0
+RVSB.US,D,20140113,000000,2.38812,2.57056,2.38812,2.42139,61735.72491707,0
+RVSB.US,D,20140114,000000,2.48763,2.56232,2.47949,2.56232,51641.907909651,0
+RVSB.US,D,20140115,000000,2.48763,2.60354,2.48763,2.60354,62471.413982219,0
+RVSB.US,D,20140116,000000,2.62857,2.65319,2.52061,2.52061,155087.73835687,0
+RVSB.US,D,20140117,000000,2.53739,2.57056,2.50413,2.56232,9526.2563297356,0
+RVSB.US,D,20140121,000000,2.51266,2.56232,2.50413,2.56232,783101.27041307,0
+RVSB.US,D,20140122,000000,2.5789,2.695,2.52061,2.63701,82369.663378632,0
+RVSB.US,D,20140123,000000,2.59559,2.66998,2.5789,2.59559,6751.628456608,0
+RVSB.US,D,20140124,000000,2.57056,2.58705,2.53739,2.53739,34248.262006497,0
+RVSB.US,D,20140127,000000,2.52925,2.59559,2.52925,2.56232,24242.075552544,0
+RVSB.US,D,20140128,000000,2.58705,2.62857,2.5789,2.61188,14590.487152154,0
+RVSB.US,D,20140129,000000,2.579,2.62337,2.5789,2.61188,20717.493175332,0
+RVSB.US,D,20140130,000000,2.5789,2.64525,2.5789,2.63701,9526.2563297356,0
+RVSB.US,D,20140131,000000,2.62857,2.62857,2.51266,2.59559,35816.441329576,0
+RVSB.US,D,20140203,000000,2.61188,2.64525,2.58705,2.62857,64497.106311185,0
+RVSB.US,D,20140204,000000,2.58705,2.67812,2.57056,2.67812,58258.014696364,0
+RVSB.US,D,20140205,000000,2.68656,2.68656,2.58705,2.63701,10237.490356707,0
+RVSB.US,D,20140206,000000,2.66841,2.66841,2.61188,2.66203,10017.395013117,0
+RVSB.US,D,20140207,000000,2.66998,2.73544,2.62857,2.67812,15161.104709609,0
+RVSB.US,D,20140210,000000,2.70324,2.73632,2.64535,2.695,53123.475639188,0
+RVSB.US,D,20140211,000000,2.73632,2.73632,2.66272,2.72817,44251.391580678,0
+RVSB.US,D,20140212,000000,2.695,2.83584,2.695,2.78588,295302.73766264,0
+RVSB.US,D,20140213,000000,2.81081,2.81915,2.7531,2.78588,67659.957915368,0
+RVSB.US,D,20140214,000000,2.81915,2.89373,2.76125,2.86086,76283.415752415,0
+RVSB.US,D,20140218,000000,2.86086,2.86086,2.83584,2.83584,19920.666514743,0
+RVSB.US,D,20140219,000000,2.8275,2.86086,2.81081,2.81915,30790.930984272,0
+RVSB.US,D,20140220,000000,2.81905,2.83818,2.78588,2.81081,13912.878802675,0
+RVSB.US,D,20140221,000000,2.83584,2.83584,2.78588,2.81915,12174.533172284,0
+RVSB.US,D,20140224,000000,2.84408,2.84408,2.79049,2.80246,13859.892886625,0
+RVSB.US,D,20140225,000000,2.78588,2.81071,2.76949,2.77783,7129.6625884223,0
+RVSB.US,D,20140226,000000,2.80246,2.85242,2.76125,2.81081,26748.716965653,0
+RVSB.US,D,20140227,000000,2.78588,2.86076,2.78588,2.81081,4080.9344957312,0
+RVSB.US,D,20140228,000000,2.79452,2.85271,2.78588,2.80246,4107.4274537559,0
+RVSB.US,D,20140303,000000,2.79452,2.86086,2.79452,2.85242,63200.989287822,0
+RVSB.US,D,20140304,000000,2.86086,2.86891,2.83584,2.85242,46011.135369474,0
+RVSB.US,D,20140305,000000,2.85242,2.86086,2.84408,2.84408,4424.3239901286,0
+RVSB.US,D,20140306,000000,2.8275,2.85242,2.81915,2.8275,10066.30508947,0
+RVSB.US,D,20140307,000000,2.81159,2.86086,2.80256,2.86086,6682.3391817741,0
+RVSB.US,D,20140310,000000,2.86086,2.86086,2.81071,2.81915,12404.818115114,0
+RVSB.US,D,20140311,000000,2.81081,2.86076,2.81081,2.8275,9997.0158146365,0
+RVSB.US,D,20140312,000000,2.81081,2.81081,2.65319,2.81081,150399.50374642,0
+RVSB.US,D,20140313,000000,2.81081,2.83584,2.77783,2.83584,24056.624846372,0
+RVSB.US,D,20140314,000000,2.80246,2.83584,2.76125,2.8275,17724.807878463,0
+RVSB.US,D,20140317,000000,2.86086,2.86086,2.77783,2.8275,19091.233136584,0
+RVSB.US,D,20140318,000000,2.85242,2.85242,2.76193,2.8275,34672.149334893,0
+RVSB.US,D,20140319,000000,2.81915,2.8275,2.77783,2.80246,11936.096550062,0
+RVSB.US,D,20140320,000000,2.81081,2.81081,2.77783,2.78588,11520.360901058,0
+RVSB.US,D,20140321,000000,2.81915,2.83584,2.80246,2.83584,119753.26507137,0
+RVSB.US,D,20140324,000000,2.81915,2.83584,2.77685,2.81915,14997.052161841,0
+RVSB.US,D,20140325,000000,2.85242,2.85242,2.81915,2.81915,6127.006023179,0
+RVSB.US,D,20140326,000000,2.81915,2.8275,2.80246,2.80246,11819.935118722,0
+RVSB.US,D,20140327,000000,2.81081,2.81924,2.81071,2.81915,3356.4539897475,0
+RVSB.US,D,20140328,000000,2.83584,2.90207,2.81915,2.89373,85158.556690697,0
+RVSB.US,D,20140331,000000,2.90207,2.90207,2.81915,2.84015,17500.636695177,0
+RVSB.US,D,20140401,000000,2.86086,2.89373,2.8328,2.86086,30664.579953692,0
+RVSB.US,D,20140402,000000,2.88579,2.88579,2.77783,2.83584,41157.829251329,0
+RVSB.US,D,20140403,000000,2.80246,2.81915,2.79452,2.81915,8157.7931517663,0
+RVSB.US,D,20140404,000000,2.79452,2.83584,2.78313,2.80246,16841.369624331,0
+RVSB.US,D,20140407,000000,2.77783,2.8275,2.77783,2.8275,9763.6739920341,0
+RVSB.US,D,20140408,000000,2.83584,2.86086,2.79677,2.85242,30094.98135616,0
+RVSB.US,D,20140409,000000,2.85242,2.86086,2.77027,2.86086,50709.559579166,0
+RVSB.US,D,20140410,000000,2.86086,2.89373,2.84408,2.89373,43947.741523318,0
+RVSB.US,D,20140411,000000,2.86086,2.87637,2.83584,2.87637,6178.9729793044,0
+RVSB.US,D,20140414,000000,2.86891,2.869,2.8484,2.85242,2699.2248387496,0
+RVSB.US,D,20140415,000000,2.8275,2.84408,2.76125,2.84408,19214.527287391,0
+RVSB.US,D,20140416,000000,2.79452,2.8109,2.78588,2.81081,10961.970862691,0
+RVSB.US,D,20140417,000000,2.81081,2.87725,2.80246,2.81915,10248.698915872,0
+RVSB.US,D,20140421,000000,2.81915,2.89373,2.81081,2.88579,36141.489545341,0
+RVSB.US,D,20140422,000000,2.86086,3.19227,2.86086,2.97666,100706.86617144,0
+RVSB.US,D,20140423,000000,3.02642,3.02642,2.97254,2.9851,52558.971841276,0
+RVSB.US,D,20140424,000000,3.03427,3.14311,2.93544,2.93544,11315.549956328,0
+RVSB.US,D,20140425,000000,2.94378,2.94378,2.85301,2.89373,89345.463018527,0
+RVSB.US,D,20140428,000000,2.91051,2.93544,2.8275,2.84408,23416.718014082,0
+RVSB.US,D,20140429,000000,2.88579,2.91051,2.83584,2.86086,59072.163675662,0
+RVSB.US,D,20140430,000000,2.85242,2.88579,2.83584,2.88579,20740.929253585,0
+RVSB.US,D,20140501,000000,2.87725,2.87725,2.79452,2.86086,373816.65668875,0
+RVSB.US,D,20140502,000000,2.93466,3.09276,2.93466,3.00973,160280.35812972,0
+RVSB.US,D,20140505,000000,3.05989,3.15096,3.01887,3.11778,143683.53888715,0
+RVSB.US,D,20140506,000000,3.15096,3.15096,3.10954,3.10954,81663.524151282,0
+RVSB.US,D,20140507,000000,3.10954,3.16755,3.04311,3.13437,68750.245034077,0
+RVSB.US,D,20140508,000000,2.99364,3.1013,2.99364,3.05989,13282.142609702,0
+RVSB.US,D,20140509,000000,3.09492,3.12584,3.05989,3.06823,30332.399018459,0
+RVSB.US,D,20140512,000000,3.1013,3.19227,3.06823,3.08462,63616.724936826,0
+RVSB.US,D,20140513,000000,3.09276,3.19227,3.08462,3.14271,106268.34943678,0
+RVSB.US,D,20140514,000000,3.16755,3.17569,3.10954,3.10954,191334.18077439,0
+RVSB.US,D,20140515,000000,3.10954,3.10954,3.05989,3.09266,20826.521887204,0
+RVSB.US,D,20140516,000000,3.09276,3.14271,3.00973,3.04311,40122.565968517,0
+RVSB.US,D,20140519,000000,3.06823,3.15096,3.0117,3.05155,12610.648019767,0
+RVSB.US,D,20140520,000000,3.04919,3.06823,3.04919,3.06823,941.51896980166,0
+RVSB.US,D,20140521,000000,3.06823,3.11778,3.03163,3.07628,12690.126893842,0
+RVSB.US,D,20140522,000000,3.1013,3.10954,3.07628,3.1013,21150.551143044,0
+RVSB.US,D,20140523,000000,3.07628,3.09188,3.02829,3.08462,13231.194613501,0
+RVSB.US,D,20140527,000000,3.10954,3.13437,3.08462,3.1013,38818.297265762,0
+RVSB.US,D,20140528,000000,3.10954,3.12593,3.08462,3.09276,17000.32737248,0
+RVSB.US,D,20140529,000000,3.09364,3.09364,3.06823,3.06823,7886.7498119749,0
+RVSB.US,D,20140530,000000,3.03495,3.08462,3.03495,3.07628,19950.21635254,0
+RVSB.US,D,20140602,000000,3.00973,3.1013,3.00973,3.03495,42878.852563012,0
+RVSB.US,D,20140603,000000,3.00973,3.07628,3.00973,3.05989,34908.548037268,0
+RVSB.US,D,20140604,000000,3.08462,3.08462,3.05989,3.07628,12074.675099729,0
+RVSB.US,D,20140605,000000,3.1013,3.16175,3.09276,3.1013,16254.448708091,0
+RVSB.US,D,20140606,000000,3.07628,3.14271,3.06823,3.07628,4785.0358032344,0
+RVSB.US,D,20140609,000000,3.07628,3.14605,3.07628,3.09276,33270.060479431,0
+RVSB.US,D,20140610,000000,3.11778,3.15096,3.09276,3.14271,12181.665891752,0
+RVSB.US,D,20140611,000000,3.19227,3.19227,3.1013,3.14271,22288.729378184,0
+RVSB.US,D,20140612,000000,3.12593,3.13437,3.09276,3.10954,32036.100011433,0
+RVSB.US,D,20140613,000000,3.09276,3.14163,3.07628,3.12593,10444.339221285,0
+RVSB.US,D,20140616,000000,3.14271,3.15096,3.06823,3.12593,8532.7704038085,0
+RVSB.US,D,20140617,000000,3.08462,3.14271,3.05155,3.08462,42059.608784094,0
+RVSB.US,D,20140618,000000,3.13437,3.15096,3.09286,3.13437,8297.3906613581,0
+RVSB.US,D,20140619,000000,3.04389,3.15096,3.04389,3.09276,19888.059797174,0
+RVSB.US,D,20140620,000000,3.08462,3.14271,3.05989,3.14271,59641.762273193,0
+RVSB.US,D,20140623,000000,3.13437,3.13437,3.07628,3.07628,3280.0319954454,0
+RVSB.US,D,20140624,000000,3.10954,3.10954,3.03495,3.04713,34073.000899565,0
+RVSB.US,D,20140625,000000,3.02642,3.06823,3.00973,3.02073,17167.43680002,0
+RVSB.US,D,20140626,000000,3.02642,3.12593,2.95203,3.11778,31733.468913997,0
+RVSB.US,D,20140627,000000,3.11778,3.34145,3.10954,3.34145,180483.27654342,0
+RVSB.US,D,20140630,000000,3.31661,3.31661,3.20906,3.2174,39367.516664813,0
+RVSB.US,D,20140701,000000,3.27511,3.31661,3.27511,3.30033,39685.432161109,0
+RVSB.US,D,20140702,000000,3.27511,3.31661,3.24204,3.25038,44983.00480613,0
+RVSB.US,D,20140703,000000,3.28364,3.28364,3.26716,3.27511,6585.5379889915,0
+RVSB.US,D,20140707,000000,3.30837,3.31661,3.23378,3.25881,20813.275408191,0
+RVSB.US,D,20140708,000000,3.23378,3.28364,3.19227,3.23634,44838.312496918,0
+RVSB.US,D,20140709,000000,3.25881,3.25881,3.20081,3.24204,5874.3039620201,0
+RVSB.US,D,20140710,000000,3.20091,3.27511,3.19227,3.27501,23328.068500692,0
+RVSB.US,D,20140711,000000,3.23378,3.27451,3.15096,3.19227,53822.482147071,0
+RVSB.US,D,20140714,000000,3.2174,3.28355,3.20081,3.238,5781.5786089336,0
+RVSB.US,D,20140715,000000,3.25881,3.30837,3.22908,3.23378,4728.9930074129,0
+RVSB.US,D,20140716,000000,3.28364,3.28364,3.23388,3.25038,11682.375528978,0
+RVSB.US,D,20140717,000000,3.25038,3.25038,3.20081,3.23378,14550.747715117,0
+RVSB.US,D,20140718,000000,3.22554,3.22554,3.17569,3.18433,22959.205008193,0
+RVSB.US,D,20140721,000000,3.20906,3.23378,3.15096,3.17569,70490.628584317,0
+RVSB.US,D,20140722,000000,3.22554,3.23378,3.19227,3.20081,10238.509316631,0
+RVSB.US,D,20140723,000000,3.19227,3.20091,3.11778,3.15939,43429.090921987,0
+RVSB.US,D,20140724,000000,3.23378,3.23378,3.11788,3.16755,26015.065820353,0
+RVSB.US,D,20140725,000000,3.20081,3.2174,3.12593,3.18433,24582.40816717,0
+RVSB.US,D,20140728,000000,3.18433,3.19227,3.13437,3.17903,26920.921192814,0
+RVSB.US,D,20140729,000000,3.15939,3.20081,3.13437,3.15939,51435.059045074,0
+RVSB.US,D,20140730,000000,3.13437,3.23378,3.13437,3.21092,27481.349151029,0
+RVSB.US,D,20140731,000000,3.1436,3.22554,3.14301,3.16755,13459.441636483,0
+RVSB.US,D,20140801,000000,3.11778,3.20081,3.11778,3.18433,23784.562546656,0
+RVSB.US,D,20140804,000000,3.15096,3.17569,3.05155,3.1013,70479.420025153,0
+RVSB.US,D,20140805,000000,3.07628,3.11769,3.00169,3.04311,126823.82798419,0
+RVSB.US,D,20140806,000000,3.00973,3.10954,3.00973,3.08462,29077.040392056,0
+RVSB.US,D,20140807,000000,3.05155,3.0694,2.9851,3.04311,115823.13664438,0
+RVSB.US,D,20140808,000000,3.03495,3.16755,3.03495,3.13437,37188.980347241,0
+RVSB.US,D,20140811,000000,3.13437,3.14271,3.09276,3.14271,22665.744550074,0
+RVSB.US,D,20140812,000000,3.13437,3.13437,3.07628,3.10954,10028.603572281,0
+RVSB.US,D,20140813,000000,3.10954,3.10954,3.09276,3.09276,462.60780550861,0
+RVSB.US,D,20140814,000000,3.05155,3.10954,3.05155,3.08462,8044.6886001992,0
+RVSB.US,D,20140815,000000,3.07628,3.1013,3.05989,3.1013,21850.576610852,0
+RVSB.US,D,20140818,000000,3.07628,3.10954,3.05989,3.08462,29036.281995095,0
+RVSB.US,D,20140819,000000,3.06823,3.11778,3.06823,3.1013,31111.90336034,0
+RVSB.US,D,20140820,000000,3.07628,3.10954,3.06823,3.08462,108878.92476214,0
+RVSB.US,D,20140821,000000,3.04311,3.11778,3.03495,3.11778,28484.005716272,0
+RVSB.US,D,20140822,000000,3.09276,3.14271,3.07628,3.11778,16369.591179506,0
+RVSB.US,D,20140825,000000,3.08913,3.11778,3.08462,3.10542,13724.37121673,0
+RVSB.US,D,20140826,000000,3.14271,3.14271,3.13437,3.13437,4715.7465284005,0
+RVSB.US,D,20140827,000000,3.12593,3.14271,3.10954,3.12593,26786.418482842,0
+RVSB.US,D,20140828,000000,3.15096,3.15939,3.13437,3.15096,6381.7460041859,0
+RVSB.US,D,20140829,000000,3.14271,3.18433,3.12593,3.18433,38398.485777063,0
+RVSB.US,D,20140902,000000,3.18433,3.18433,3.14271,3.15939,16513.264528794,0
+RVSB.US,D,20140903,000000,3.18433,3.18433,3.15096,3.17569,4865.5336372326,0
+RVSB.US,D,20140904,000000,3.17569,3.18433,3.16755,3.17569,9045.3072455945,0
+RVSB.US,D,20140905,000000,3.17569,3.18433,3.16765,3.18433,3458.3499821503,0
+RVSB.US,D,20140908,000000,3.15939,3.23378,3.15939,3.23378,31593.871404405,0
+RVSB.US,D,20140909,000000,3.17569,3.23378,3.13437,3.18835,20597.255904298,0
+RVSB.US,D,20140910,000000,3.20906,3.22554,3.15096,3.20906,3465.4827016184,0
+RVSB.US,D,20140911,000000,3.23378,3.24204,3.19227,3.19227,88701.480346541,0
+RVSB.US,D,20140912,000000,3.20906,3.23378,3.15096,3.20081,36051.821072026,0
+RVSB.US,D,20140915,000000,3.20906,3.20906,3.12593,3.13437,34936.059955216,0
+RVSB.US,D,20140916,000000,3.15939,3.17569,3.14271,3.16755,14005.604155762,0
+RVSB.US,D,20140917,000000,3.20081,3.22554,3.12603,3.2174,13654.062981972,0
+RVSB.US,D,20140918,000000,3.22554,3.23378,3.18433,3.20386,19765.784606291,0
+RVSB.US,D,20140919,000000,3.20081,3.24204,3.15939,3.20906,96677.898631831,0
+RVSB.US,D,20140922,000000,3.23378,3.24204,3.19227,3.20081,47830.997793787,0
+RVSB.US,D,20140923,000000,3.22554,3.23378,3.16029,3.19227,23877.287899743,0
+RVSB.US,D,20140924,000000,3.16765,3.25881,3.16765,3.22554,26644.783053402,0
+RVSB.US,D,20140925,000000,3.2174,3.2174,3.17579,3.21328,3710.0330833851,0
+RVSB.US,D,20140926,000000,3.15939,3.25881,3.13614,3.23378,779168.08510631,0
+RVSB.US,D,20140929,000000,3.30837,3.3913,3.19227,3.30033,97751.882391757,0
+RVSB.US,D,20140930,000000,3.30033,3.31661,3.20081,3.30837,103815.71289965,0
+RVSB.US,D,20141001,000000,3.27511,3.28639,3.2174,3.2174,19099.384815977,0
+RVSB.US,D,20141002,000000,3.19227,3.27511,3.19227,3.24204,76011.353452699,0
+RVSB.US,D,20141003,000000,3.25066,3.30033,3.25066,3.29179,21778.230456246,0
+RVSB.US,D,20141006,000000,3.24204,3.3332,3.24204,3.3332,93173.695453099,0
+RVSB.US,D,20141007,000000,3.27511,3.34979,3.27511,3.31661,59055.860316877,0
+RVSB.US,D,20141008,000000,3.28364,3.35832,3.27511,3.35832,123861.71148504,0
+RVSB.US,D,20141009,000000,3.35832,3.37492,3.30906,3.30906,243553.83896096,0
+RVSB.US,D,20141010,000000,3.26716,3.30837,3.23388,3.29179,95653.843908183,0
+RVSB.US,D,20141013,000000,3.28364,3.3332,3.24242,3.26716,102446.23076175,0
+RVSB.US,D,20141014,000000,3.24204,3.31661,3.24204,3.30837,59657.046672053,0
+RVSB.US,D,20141015,000000,3.28364,3.31661,3.23378,3.27511,104218.20206964,0
+RVSB.US,D,20141016,000000,3.2174,3.30033,3.2174,3.26716,9415.1896980166,0
+RVSB.US,D,20141017,000000,3.23722,3.34969,3.23722,3.29179,295674.65803491,0
+RVSB.US,D,20141020,000000,3.30837,3.30837,3.25038,3.29179,57667.017940428,0
+RVSB.US,D,20141021,000000,3.29179,3.35832,3.28364,3.29179,101117.50702082,0
+RVSB.US,D,20141022,000000,3.31661,3.34979,3.25038,3.29179,40973.39750508,0
+RVSB.US,D,20141023,000000,3.26716,3.30837,3.26716,3.28364,6039.3754697126,0
+RVSB.US,D,20141024,000000,3.29179,3.30837,3.25881,3.27511,67940.171894475,0
+RVSB.US,D,20141027,000000,3.27511,3.31661,3.20906,3.24204,77753.774922787,0
+RVSB.US,D,20141028,000000,3.26716,3.27511,3.20906,3.2174,11116.852771143,0
+RVSB.US,D,20141029,000000,3.10954,3.25038,2.73632,3.18433,204724.33313604,0
+RVSB.US,D,20141030,000000,3.20906,3.34145,3.20081,3.31661,145349.53836294,0
+RVSB.US,D,20141031,000000,3.31661,3.38208,3.31661,3.37492,58492.37547889,0
+RVSB.US,D,20141103,000000,3.35832,3.49906,3.35832,3.46608,161315.62141253,0
+RVSB.US,D,20141104,000000,3.46608,3.48277,3.41643,3.44115,41726.408888937,0
+RVSB.US,D,20141105,000000,3.47423,3.48277,3.42467,3.47423,31670.293398707,0
+RVSB.US,D,20141106,000000,3.45617,3.45617,3.42467,3.42516,12643.254737337,0
+RVSB.US,D,20141107,000000,3.39964,3.4494,3.37824,3.43291,10047.963810838,0
+RVSB.US,D,20141110,000000,3.44115,3.48277,3.42467,3.44115,34293.096243155,0
+RVSB.US,D,20141111,000000,3.44115,3.48277,3.43291,3.44949,20327.23152443,0
+RVSB.US,D,20141112,000000,3.44115,3.46608,3.44037,3.46608,23349.466659096,0
+RVSB.US,D,20141113,000000,3.44949,3.45774,3.44949,3.44949,9151.2790776934,0
+RVSB.US,D,20141114,000000,3.47374,3.47374,3.37894,3.43291,14085.083029836,0
+RVSB.US,D,20141117,000000,3.46608,3.46608,3.40229,3.41643,15023.545119866,0
+RVSB.US,D,20141118,000000,3.42467,3.42467,3.3333,3.40426,15200.844146647,0
+RVSB.US,D,20141119,000000,3.34537,3.44115,3.34537,3.44115,21474.580398885,0
+RVSB.US,D,20141120,000000,3.44949,3.48277,3.36676,3.36676,30059.317758819,0
+RVSB.US,D,20141121,000000,3.41643,3.43291,3.37756,3.43291,72456.202277767,0
+RVSB.US,D,20141124,000000,3.48277,3.59857,3.39964,3.53242,112490.11873289,0
+RVSB.US,D,20141125,000000,3.55745,3.60691,3.46608,3.46608,55796.207519913,0
+RVSB.US,D,20141126,000000,3.46608,3.52398,3.39964,3.48277,43957.931122558,0
+RVSB.US,D,20141128,000000,3.51574,3.53242,3.47825,3.49111,5775.4648493894,0
+RVSB.US,D,20141201,000000,3.44949,3.48277,3.36676,3.45774,29572.254915134,0
+RVSB.US,D,20141202,000000,3.42467,3.49906,3.42467,3.48277,34801.557245245,0
+RVSB.US,D,20141203,000000,3.42467,3.58209,3.42467,3.44115,28405.545802122,0
+RVSB.US,D,20141204,000000,3.37688,3.59053,3.37688,3.48277,38031.660204413,0
+RVSB.US,D,20141205,000000,3.58209,3.58837,3.49111,3.54891,80091.268988507,0
+RVSB.US,D,20141208,000000,3.56569,3.64852,3.44949,3.44949,29047.490554259,0
+RVSB.US,D,20141209,000000,3.38326,3.5231,3.38326,3.47423,5921.1761185254,0
+RVSB.US,D,20141210,000000,3.49111,3.49111,3.4654,3.46608,4429.4187897487,0
+RVSB.US,D,20141211,000000,3.45774,3.60691,3.45774,3.53242,9966.4470169156,0
+RVSB.US,D,20141212,000000,3.48277,3.63852,3.48277,3.54057,26044.61565815,0
+RVSB.US,D,20141215,000000,3.52398,3.69327,3.52398,3.61516,32589.395250181,0
+RVSB.US,D,20141216,000000,3.63184,3.63184,3.54891,3.59053,44125.040550099,0
+RVSB.US,D,20141217,000000,3.59062,3.64038,3.59062,3.60691,8557.2254419852,0
+RVSB.US,D,20141218,000000,3.65686,3.73145,3.65686,3.69799,11719.058086243,0
+RVSB.US,D,20141219,000000,3.73145,3.73145,3.58395,3.71467,24731.176316078,0
+RVSB.US,D,20141222,000000,3.70407,3.70643,3.58209,3.67649,48445.430627977,0
+RVSB.US,D,20141223,000000,3.68975,3.73145,3.6237,3.72311,33685.796128434,0
+RVSB.US,D,20141224,000000,3.67355,3.73145,3.67355,3.70643,18166.017525567,0
+RVSB.US,D,20141226,000000,3.73145,3.73145,3.70643,3.72311,9855.3803851966,0
+RVSB.US,D,20141229,000000,3.73145,3.73145,3.68975,3.68975,21979.984521203,0
+RVSB.US,D,20141230,000000,3.67355,3.73145,3.67355,3.70643,13413.588439902,0
+RVSB.US,D,20141231,000000,3.67355,3.71467,3.67355,3.71467,8121.1105945013,0
+RVSB.US,D,20150102,000000,3.75608,3.75608,3.45774,3.66482,137452.59895173,0
+RVSB.US,D,20150105,000000,3.77248,3.77248,3.60691,3.64852,29357.254371164,0
+RVSB.US,D,20150106,000000,3.6237,3.73145,3.61614,3.72311,5690.8911756951,0
+RVSB.US,D,20150107,000000,3.73145,3.73145,3.64852,3.64852,13672.404260605,0
+RVSB.US,D,20150108,000000,3.67355,3.67355,3.60691,3.64852,12251.97412651,0
+RVSB.US,D,20150109,000000,3.64852,3.67355,3.63184,3.67355,6116.8164239387,0
+RVSB.US,D,20150112,000000,3.63184,3.66648,3.60691,3.60691,31156.737596997,0
+RVSB.US,D,20150113,000000,3.64038,3.64852,3.55745,3.64852,12206.120929929,0
+RVSB.US,D,20150114,000000,3.60691,3.71467,3.57943,3.58209,29849.41201447,0
+RVSB.US,D,20150115,000000,3.54891,3.72311,3.53242,3.70643,32113.540965659,0
+RVSB.US,D,20150116,000000,3.60691,3.68169,3.57384,3.63184,6535.6089527141,0
+RVSB.US,D,20150120,000000,3.76864,3.76864,3.53242,3.6237,52334.80065799,0
+RVSB.US,D,20150121,000000,3.53242,3.65686,3.53242,3.64038,18877.251552538,0
+RVSB.US,D,20150122,000000,3.53988,3.72311,3.51584,3.70643,11096.473572662,0
+RVSB.US,D,20150123,000000,3.68169,3.74774,3.60789,3.74774,6147.3852216595,0
+RVSB.US,D,20150126,000000,3.66482,3.71467,3.58209,3.60691,19219.622087011,0
+RVSB.US,D,20150127,000000,3.66482,3.70643,3.6443,3.6443,998.58072554722,0
+RVSB.US,D,20150128,000000,3.59062,3.71467,3.59062,3.66933,9026.965966962,0
+RVSB.US,D,20150129,000000,3.69799,3.71467,3.69799,3.70643,2054.22320684,0
+RVSB.US,D,20150130,000000,3.60789,3.77248,3.59141,3.64852,15919.210893086,0
+RVSB.US,D,20150202,000000,3.67355,3.77248,3.6291,3.71663,17115.469843894,0
+RVSB.US,D,20150203,000000,3.69799,3.69799,3.69799,3.69799,140.61646951583,0
+RVSB.US,D,20150204,000000,3.77248,3.77248,3.64852,3.67747,11935.077590138,0
+RVSB.US,D,20150205,000000,3.68169,3.72311,3.59857,3.6237,6661.9599832936,0
+RVSB.US,D,20150206,000000,3.77198,3.77198,3.68975,3.68975,871.21073504374,0
+RVSB.US,D,20150209,000000,3.59857,3.71457,3.58209,3.64852,10976.236301627,0
+RVSB.US,D,20150210,000000,3.65686,3.69799,3.54057,3.58209,24181.956917027,0
+RVSB.US,D,20150211,000000,3.59053,3.70643,3.54057,3.61113,22114.487231175,0
+RVSB.US,D,20150212,000000,3.61516,3.68169,3.58247,3.61516,22196.004025097,0
+RVSB.US,D,20150213,000000,3.68169,3.76472,3.63184,3.71467,10089.741167723,0
+RVSB.US,D,20150217,000000,3.72311,3.77248,3.55745,3.71467,10848.866311123,0
+RVSB.US,D,20150218,000000,3.71467,3.77248,3.56569,3.7396,42465.154833857,0
+RVSB.US,D,20150219,000000,3.72311,3.73145,3.64038,3.67355,26676.370811047,0
+RVSB.US,D,20150220,000000,3.67355,3.72311,3.58209,3.65686,26310.564198321,0
+RVSB.US,D,20150223,000000,3.72233,3.72233,3.59053,3.64852,11540.740099538,0
+RVSB.US,D,20150224,000000,3.63184,3.70643,3.63184,3.70643,6766.9128554684,0
+RVSB.US,D,20150225,000000,3.70643,3.70643,3.60691,3.63548,31480.766852838,0
+RVSB.US,D,20150226,000000,3.61516,3.72311,3.61516,3.72311,15350.631255478,0
+RVSB.US,D,20150227,000000,3.6237,3.73145,3.6237,3.73145,2344.6267851879,0
+RVSB.US,D,20150302,000000,3.74784,3.94687,3.63184,3.7396,26532.697461759,0
+RVSB.US,D,20150303,000000,3.73145,3.73145,3.71467,3.71467,962.91712820624,0
+RVSB.US,D,20150304,000000,3.75608,3.77248,3.73145,3.76472,14229.775339048,0
+RVSB.US,D,20150305,000000,3.76472,3.93882,3.76472,3.93048,9648.531520619,0
+RVSB.US,D,20150306,000000,3.86404,3.88906,3.75608,3.85589,12661.596015969,0
+RVSB.US,D,20150309,000000,3.89711,3.89711,3.86404,3.88072,6996.1788383747,0
+RVSB.US,D,20150310,000000,3.78102,3.89711,3.77248,3.89711,2291.6408691385,0
+RVSB.US,D,20150311,000000,3.89711,3.89711,3.71467,3.78984,23998.544130702,0
+RVSB.US,D,20150312,000000,3.80594,3.93048,3.76472,3.84735,12059.390700869,0
+RVSB.US,D,20150313,000000,3.88906,3.89711,3.84735,3.87228,9164.5255567058,0
+RVSB.US,D,20150316,000000,3.88906,3.89711,3.81428,3.86404,24117.762441814,0
+RVSB.US,D,20150317,000000,3.87228,3.88072,3.85589,3.87228,11095.454612739,0
+RVSB.US,D,20150318,000000,3.88906,3.89711,3.85589,3.85589,6873.9036474913,0
+RVSB.US,D,20150319,000000,3.81428,3.88906,3.74784,3.88906,4462.0255073176,0
+RVSB.US,D,20150320,000000,3.82233,3.88072,3.74784,3.74784,3981.0764231765,0
+RVSB.US,D,20150323,000000,3.73145,3.78984,3.73145,3.73145,14835.037533921,0
+RVSB.US,D,20150324,000000,3.73145,3.75608,3.68975,3.72311,15678.736351015,0
+RVSB.US,D,20150325,000000,3.69799,3.75608,3.69799,3.69799,20863.204444469,0
+RVSB.US,D,20150326,000000,3.70643,3.7977,3.66482,3.67355,27739.146011808,0
+RVSB.US,D,20150327,000000,3.84735,3.84735,3.73145,3.77248,8800.7568638279,0
+RVSB.US,D,20150330,000000,3.77248,3.77248,3.71467,3.72311,12782.852246928,0
+RVSB.US,D,20150331,000000,3.73145,3.77248,3.69799,3.73145,11503.03858235,0
+RVSB.US,D,20150401,000000,3.67443,3.74068,3.65756,3.6659,9499.7633717109,0
+RVSB.US,D,20150402,000000,3.63272,3.7821,3.63272,3.72419,38615.52424088,0
+RVSB.US,D,20150406,000000,3.72419,3.74912,3.69073,3.74912,26827.176879804,0
+RVSB.US,D,20150407,000000,3.71555,3.77384,3.70761,3.75726,22139.961229276,0
+RVSB.US,D,20150408,000000,3.70751,3.74068,3.67443,3.73263,24058.662766219,0
+RVSB.US,D,20150409,000000,3.70789,3.72517,3.70789,3.72517,3915.8629880387,0
+RVSB.US,D,20150410,000000,3.6335,3.74176,3.6335,3.74176,6242.1484945941,0
+RVSB.US,D,20150413,000000,3.66668,3.72517,3.61692,3.67522,9237.8906712358,0
+RVSB.US,D,20150414,000000,3.68375,3.69181,3.65834,3.68375,7558.644716438,0
+RVSB.US,D,20150415,000000,3.66668,3.68375,3.62488,3.68375,5150.8424159604,0
+RVSB.US,D,20150416,000000,3.68375,3.69181,3.6335,3.69181,4678.0450112115,0
+RVSB.US,D,20150417,000000,3.64194,3.73361,3.61692,3.73361,4561.8835798723,0
+RVSB.US,D,20150420,000000,3.71653,3.71653,3.62488,3.70269,8643.8370355276,0
+RVSB.US,D,20150421,000000,3.70015,3.71507,3.62488,3.71507,28099.857824913,0
+RVSB.US,D,20150422,000000,3.72517,3.73361,3.6659,3.6659,3392.1175870884,0
+RVSB.US,D,20150423,000000,3.6501,3.70015,3.3751,3.58365,48238.581763398,0
+RVSB.US,D,20150424,000000,3.57501,3.66668,3.54175,3.66668,42034.134785993,0
+RVSB.US,D,20150427,000000,3.54999,3.69181,3.54999,3.5919,7079.7335521449,0
+RVSB.US,D,20150428,000000,3.60004,3.61535,3.55843,3.57501,8870.0461386617,0
+RVSB.US,D,20150429,000000,3.50014,3.66668,3.50014,3.60004,14639.397228507,0
+RVSB.US,D,20150430,000000,3.61692,3.76668,3.61692,3.70015,6600.8223878519,0
+RVSB.US,D,20150501,000000,3.61692,3.67522,3.58365,3.64194,48956.948509838,0
+RVSB.US,D,20150504,000000,3.6335,3.73361,3.60848,3.73361,1795.4073861369,0
+RVSB.US,D,20150505,000000,3.66668,3.73361,3.60848,3.67522,3839.4409937366,0
+RVSB.US,D,20150506,000000,3.6501,3.75039,3.62488,3.75039,9993.9589348644,0
+RVSB.US,D,20150507,000000,3.68375,3.75039,3.6501,3.75039,17199.024557665,0
+RVSB.US,D,20150508,000000,3.73361,3.75039,3.66668,3.72517,1677.2080349497,0
+RVSB.US,D,20150511,000000,3.66668,3.74176,3.6501,3.72517,6118.8543437868,0
+RVSB.US,D,20150512,000000,3.66668,3.75039,3.6501,3.75039,10666.472484723,0
+RVSB.US,D,20150513,000000,3.66668,3.74176,3.6501,3.68375,10798.937274847,0
+RVSB.US,D,20150514,000000,3.67522,3.70859,3.6501,3.65834,6961.5342009577,0
+RVSB.US,D,20150515,000000,3.66668,3.66668,3.53331,3.54999,32390.698064995,0
+RVSB.US,D,20150518,000000,3.4919,3.5919,3.41701,3.45843,18353.506151588,0
+RVSB.US,D,20150519,000000,3.43359,3.50848,3.42516,3.44185,10399.504984627,0
+RVSB.US,D,20150520,000000,3.46677,3.53331,3.43359,3.46677,8881.254697826,0
+RVSB.US,D,20150521,000000,3.43359,3.54999,3.43359,3.50014,5878.3798017162,0
+RVSB.US,D,20150522,000000,3.42516,3.53331,3.41701,3.50848,21839.368051688,0
+RVSB.US,D,20150526,000000,3.47521,3.68375,3.45843,3.45843,34118.854096146,0
+RVSB.US,D,20150527,000000,3.47521,3.53331,3.38345,3.40013,49916.808758273,0
+RVSB.US,D,20150528,000000,3.34998,3.49111,3.3333,3.42516,27168.528454353,0
+RVSB.US,D,20150529,000000,3.45009,3.58365,3.36696,3.45009,13800.793211032,0
+RVSB.US,D,20150601,000000,3.43359,3.53331,3.43351,3.50014,57081.115984112,0
+RVSB.US,D,20150602,000000,3.50848,3.52516,3.45843,3.52516,16027.220645033,0
+RVSB.US,D,20150603,000000,3.55843,3.55843,3.45009,3.45009,357.65493333375,0
+RVSB.US,D,20150604,000000,3.41701,3.54175,3.40838,3.42516,35996.797236129,0
+RVSB.US,D,20150605,000000,3.41701,3.52516,3.41701,3.52516,2762.4003540393,0
+RVSB.US,D,20150608,000000,3.4919,3.58365,3.45009,3.45009,1081.1164793935,0
+RVSB.US,D,20150609,000000,3.46677,3.65834,3.46677,3.50014,2589.1771669546,0
+RVSB.US,D,20150610,000000,3.6501,3.65834,3.44185,3.53331,8167.9827510066,0
+RVSB.US,D,20150611,000000,3.50848,3.66668,3.48346,3.50014,10183.485480734,0
+RVSB.US,D,20150612,000000,3.50848,3.66668,3.50014,3.54999,67200.406989631,0
+RVSB.US,D,20150615,000000,3.58365,3.58365,3.41701,3.55843,9601.6593641137,0
+RVSB.US,D,20150616,000000,3.58365,3.61692,3.42516,3.46677,12839.914002674,0
+RVSB.US,D,20150617,000000,3.52516,3.65834,3.48346,3.64194,55916.444790948,0
+RVSB.US,D,20150618,000000,3.54175,3.60004,3.54175,3.56687,48238.581763398,0
+RVSB.US,D,20150619,000000,3.45843,3.72517,3.45843,3.72517,79796.789570462,0
+RVSB.US,D,20150622,000000,3.67522,3.67522,3.48346,3.50848,53518.832089711,0
+RVSB.US,D,20150623,000000,3.57501,3.58365,3.53508,3.55843,6331.8169679086,0
+RVSB.US,D,20150624,000000,3.62488,3.62488,3.48346,3.54175,15482.077085678,0
+RVSB.US,D,20150625,000000,3.56687,3.6335,3.48346,3.54999,77275.882718418,0
+RVSB.US,D,20150626,000000,3.55843,3.62488,3.45843,3.61692,52319.51625913,0
+RVSB.US,D,20150629,000000,3.54175,3.58365,3.54175,3.54175,18956.730426613,0
+RVSB.US,D,20150630,000000,3.46765,3.61692,3.46765,3.56687,86688.015536663,0
+RVSB.US,D,20150701,000000,3.58365,3.6501,3.50848,3.50848,64679.500137587,0
+RVSB.US,D,20150702,000000,3.56687,3.60004,3.56687,3.58365,4198.1148869944,0
+RVSB.US,D,20150706,000000,3.63576,3.63576,3.5019,3.59396,69515.483937022,0
+RVSB.US,D,20150707,000000,3.59396,3.59396,3.58552,3.59396,1434.6955730311,0
+RVSB.US,D,20150708,000000,3.59396,3.71929,3.43517,3.46854,27157.319895188,0
+RVSB.US,D,20150709,000000,3.65235,3.6606,3.57698,3.59396,2393.5368615412,0
+RVSB.US,D,20150710,000000,3.6606,3.71929,3.59396,3.71929,6700.6804604066,0
+RVSB.US,D,20150713,000000,3.71103,3.71103,3.54391,3.56893,12801.193525561,0
+RVSB.US,D,20150714,000000,3.53527,3.57698,3.5019,3.57698,12090.978458513,0
+RVSB.US,D,20150715,000000,3.59396,3.61918,3.59396,3.6024,1386.8044566018,0
+RVSB.US,D,20150716,000000,3.61074,3.61074,3.56893,3.59396,1791.3315464408,0
+RVSB.US,D,20150717,000000,3.56893,3.56893,3.51024,3.51024,838.60401747486,0
+RVSB.US,D,20150720,000000,3.49376,3.59396,3.40995,3.52703,8735.5434286901,0
+RVSB.US,D,20150721,000000,3.55195,3.71103,3.52703,3.52703,4428.3998298247,0
+RVSB.US,D,20150722,000000,3.59396,3.59396,3.52703,3.54391,2272.2806305819,0
+RVSB.US,D,20150723,000000,3.55195,3.6441,3.5019,3.53527,2874.4859456823,0
+RVSB.US,D,20150724,000000,3.51024,3.59396,3.51024,3.53527,4305.1056790173,0
+RVSB.US,D,20150727,000000,3.5019,3.54391,3.46854,3.51024,12681.975214449,0
+RVSB.US,D,20150728,000000,3.57698,3.6606,3.53527,3.53527,2035.8819282075,0
+RVSB.US,D,20150729,000000,3.52703,3.71103,3.52703,3.65235,1314.4583019958,0
+RVSB.US,D,20150730,000000,3.56029,3.65235,3.56029,3.6024,12441.500672379,0
+RVSB.US,D,20150731,000000,3.6606,3.67747,3.61074,3.61918,23926.197976096,0
+RVSB.US,D,20150803,000000,3.59396,3.63576,3.56029,3.56893,9301.0661865255,0
+RVSB.US,D,20150804,000000,3.51878,3.55195,3.51878,3.52703,1555.9518039904,0
+RVSB.US,D,20150805,000000,3.53527,3.59396,3.53527,3.55195,2991.6663369455,0
+RVSB.US,D,20150806,000000,3.51024,3.56029,3.46863,3.55195,6783.2162142529,0
+RVSB.US,D,20150807,000000,3.55195,3.62722,3.55195,3.56029,2631.9734837637,0
+RVSB.US,D,20150810,000000,3.56029,3.69416,3.55195,3.59396,17231.631275233,0
+RVSB.US,D,20150811,000000,3.55195,3.56893,3.55195,3.56893,33375.013351606,0
+RVSB.US,D,20150812,000000,3.51024,3.70259,3.51024,3.6606,4066.6690567948,0
+RVSB.US,D,20150813,000000,3.61074,3.68601,3.57698,3.68601,103737.25298549,0
+RVSB.US,D,20150814,000000,3.65235,3.68601,3.65235,3.67747,33142.690488927,0
+RVSB.US,D,20150817,000000,3.62722,3.68601,3.62722,3.65235,6224.8261758856,0
+RVSB.US,D,20150818,000000,3.67747,3.76128,3.65235,3.75284,30627.897396427,0
+RVSB.US,D,20150819,000000,3.76128,3.76128,3.63576,3.71929,7058.3353937404,0
+RVSB.US,D,20150820,000000,3.70259,3.73607,3.63576,3.70259,6700.6804604066,0
+RVSB.US,D,20150821,000000,3.6441,3.71929,3.63576,3.70259,8373.8126556602,0
+RVSB.US,D,20150824,000000,3.6606,3.71103,3.63576,3.71103,12814.440004573,0
+RVSB.US,D,20150825,000000,3.56029,3.72743,3.56029,3.72743,24647.621602308,0
+RVSB.US,D,20150826,000000,3.70259,3.71929,3.55195,3.71929,3228.06503932,0
+RVSB.US,D,20150827,000000,3.61074,3.71929,3.61074,3.66933,5146.7665762643,0
+RVSB.US,D,20150828,000000,3.58552,3.76128,3.58552,3.61074,5264.9659274515,0
+RVSB.US,D,20150831,000000,3.56029,3.76128,3.55195,3.69416,17705.447639906,0
+RVSB.US,D,20150901,000000,3.69416,3.69416,3.59396,3.69416,10767.349517201,0
+RVSB.US,D,20150902,000000,3.65235,3.71929,3.63576,3.69416,11846.428076747,0
+RVSB.US,D,20150903,000000,3.67747,3.73607,3.63576,3.71929,13522.617151772,0
+RVSB.US,D,20150904,000000,3.71929,3.72743,3.63576,3.69416,7777.721100104,0
+RVSB.US,D,20150908,000000,3.69416,3.70259,3.55195,3.62722,59343.207015454,0
+RVSB.US,D,20150909,000000,3.59396,3.67747,3.55195,3.55195,44987.080645826,0
+RVSB.US,D,20150910,000000,3.55195,3.65235,3.51024,3.51878,30166.308550842,0
+RVSB.US,D,20150911,000000,3.54391,3.61074,3.51878,3.51878,32663.779324634,0
+RVSB.US,D,20150914,000000,3.51878,3.61074,3.51878,3.54391,62693.547245656,0
+RVSB.US,D,20150915,000000,3.57698,3.6024,3.52703,3.53527,36851.704612388,0
+RVSB.US,D,20150916,000000,3.55195,3.58552,3.52703,3.52703,59940.317530934,0
+RVSB.US,D,20150917,000000,3.51024,3.76128,3.51024,3.68169,95900.432209797,0
+RVSB.US,D,20150918,000000,3.67747,3.74411,3.51878,3.6441,433357.54192947,0
+RVSB.US,D,20150921,000000,3.74411,3.76128,3.56029,3.63576,61377.051023813,0
+RVSB.US,D,20150922,000000,3.57698,3.75284,3.56029,3.56029,33500.345422261,0
+RVSB.US,D,20150923,000000,3.56029,3.6441,3.55195,3.57698,15873.357696505,0
+RVSB.US,D,20150924,000000,3.58552,3.61918,3.55195,3.56029,29875.904972494,0
+RVSB.US,D,20150925,000000,3.54391,3.67747,3.54391,3.65235,37449.834087793,0
+RVSB.US,D,20150928,000000,3.6024,3.79446,3.51024,3.71103,65756.540777285,0
+RVSB.US,D,20150929,000000,3.72743,3.97003,3.72743,3.86139,36851.704612388,0
+RVSB.US,D,20150930,000000,3.91988,4.13735,3.88651,3.97003,63415.989831792,0
+RVSB.US,D,20151001,000000,3.9451,4.09594,3.82821,4.02842,66523.817600077,0
+RVSB.US,D,20151002,000000,4.03696,4.0452,3.76128,4.03696,48816.332040323,0
+RVSB.US,D,20151005,000000,3.96139,4.13569,3.96139,3.98671,69121.146446424,0
+RVSB.US,D,20151006,000000,3.97003,4.13735,3.97003,4.11193,12560.71898349,0
+RVSB.US,D,20151007,000000,4.11625,4.59439,4.10811,4.28417,55468.102424376,0
+RVSB.US,D,20151008,000000,4.28417,4.37623,4.28417,4.28417,26837.366479044,0
+RVSB.US,D,20151009,000000,4.31744,4.33422,4.11625,4.18338,14673.022906,0
+RVSB.US,D,20151012,000000,4.15002,4.19192,4.05776,4.13323,21905.600446749,0
+RVSB.US,D,20151013,000000,4.12479,4.15002,4.07435,4.07435,6679.282302002,0
+RVSB.US,D,20151014,000000,4.12479,4.19202,4.0825,4.09957,6084.2097063698,0
+RVSB.US,D,20151015,000000,4.10811,4.19202,4.0825,4.15806,9065.6864440751,0
+RVSB.US,D,20151016,000000,4.1665,4.18338,4.04903,4.04903,1786.2367468207,0
+RVSB.US,D,20151019,000000,4.07435,4.20007,4.07435,4.12479,16761.890750257,0
+RVSB.US,D,20151020,000000,4.12479,4.14128,3.87032,4.06601,4479.3478260261,0
+RVSB.US,D,20151021,000000,4.0825,4.18338,3.69711,4.05776,6561.0829508148,0
+RVSB.US,D,20151022,000000,4.07435,4.14128,4.07435,4.09103,3579.6062131096,0
+RVSB.US,D,20151023,000000,4.03234,4.07435,4.02391,4.06601,2386.404142073,0
+RVSB.US,D,20151026,000000,4.02391,4.12479,4.02391,4.10811,3100.6950488165,0
+RVSB.US,D,20151027,000000,4.11625,4.11625,3.95688,3.95688,2029.7681686633,0
+RVSB.US,D,20151028,000000,3.97366,4.09957,3.97366,4.09103,13715.200577414,0
+RVSB.US,D,20151029,000000,4.01596,4.09103,3.88151,3.95688,9423.3413774088,0
+RVSB.US,D,20151030,000000,3.98219,4.15806,3.94873,3.95688,17178.645359184,0
+RVSB.US,D,20151102,000000,3.87307,4.02391,3.87307,3.95688,18005.021857571,0
+RVSB.US,D,20151103,000000,3.98219,4.19202,3.9401,4.0825,41631.645616002,0
+RVSB.US,D,20151104,000000,4.02391,4.09947,4.02391,4.03234,1673.1321952536,0
+RVSB.US,D,20151105,000000,3.98219,4.19202,3.98219,4.06601,8826.2308619285,0
+RVSB.US,D,20151106,000000,4.02391,4.15002,4.02391,4.15002,1430.619733335,0
+RVSB.US,D,20151109,000000,4.12479,4.15002,3.9401,4.04108,18589.904853963,0
+RVSB.US,D,20151110,000000,4.0825,4.10811,4.04108,4.04108,2145.9296000025,0
+RVSB.US,D,20151111,000000,4.02391,4.14128,4.01596,4.04108,5608.3554218488,0
+RVSB.US,D,20151112,000000,3.98219,4.06601,3.86473,3.86473,3100.6950488165,0
+RVSB.US,D,20151113,000000,3.90682,3.95688,3.83135,3.95688,2624.8407642955,0
+RVSB.US,D,20151116,000000,3.88151,3.88151,3.78082,3.81448,4175.6977686658,0
+RVSB.US,D,20151117,000000,3.88151,3.95688,3.88151,3.95688,2867.3532262141,0
+RVSB.US,D,20151118,000000,3.95688,3.95688,3.78965,3.82253,4416.1723107364,0
+RVSB.US,D,20151119,000000,3.93176,3.93176,3.83941,3.83941,5846.7920440713,0
+RVSB.US,D,20151120,000000,3.83941,3.84775,3.83941,3.84775,3100.6950488165,0
+RVSB.US,D,20151123,000000,3.77238,3.87307,3.66354,3.66354,23259.798185782,0
+RVSB.US,D,20151124,000000,3.66354,3.83941,3.6552,3.78082,13240.365252817,0
+RVSB.US,D,20151125,000000,3.78082,3.86473,3.78082,3.86473,2386.404142073,0
+RVSB.US,D,20151127,000000,3.78965,3.89004,3.78965,3.88151,3100.6950488165,0
+RVSB.US,D,20151130,000000,3.83941,3.83941,3.60485,3.77238,27198.078292149,0
+RVSB.US,D,20151201,000000,3.73901,3.80604,3.73901,3.7977,1032.2064030401,0
+RVSB.US,D,20151202,000000,3.77238,3.83941,3.73067,3.83941,7978.4562051374,0
+RVSB.US,D,20151203,000000,3.82821,3.82821,3.78082,3.78082,2395.5747813893,0
+RVSB.US,D,20151204,000000,3.78082,3.84775,3.78082,3.80604,5966.0103551826,0
+RVSB.US,D,20151207,000000,3.76452,3.76452,3.56305,3.66354,28270.024132227,0
+RVSB.US,D,20151208,000000,3.64676,3.71399,3.64676,3.71399,7682.9578271694,0
+RVSB.US,D,20151209,000000,3.6552,3.68867,3.64676,3.66354,2867.3532262141,0
+RVSB.US,D,20151210,000000,3.68867,3.68867,3.68013,3.68867,7155.136586523,0
+RVSB.US,D,20151211,000000,3.68867,3.72233,3.64676,3.64676,12167.400452815,0
+RVSB.US,D,20151214,000000,3.64676,3.76452,3.64676,3.64676,20536.118308856,0
+RVSB.US,D,20151215,000000,3.7977,3.80604,3.64676,3.68013,3457.3310222262,0
+RVSB.US,D,20151216,000000,3.68867,3.77238,3.66354,3.66354,12167.400452815,0
+RVSB.US,D,20151217,000000,3.6552,3.6552,3.6552,3.6552,594.05363570819,0
+RVSB.US,D,20151218,000000,3.64676,3.96541,3.64676,3.91516,45447.650531486,0
+RVSB.US,D,20151221,000000,3.70565,3.70565,3.69711,3.69711,594.05363570819,0
+RVSB.US,D,20151222,000000,3.7556,3.97366,3.69298,3.76452,14939.990406095,0
+RVSB.US,D,20151223,000000,3.81448,3.89829,3.69711,3.85648,7155.136586523,0
+RVSB.US,D,20151224,000000,3.69317,3.91516,3.69317,3.89829,26012.008940581,0
+RVSB.US,D,20151228,000000,3.83519,3.91516,3.77238,3.87307,9302.0851464495,0
+RVSB.US,D,20151229,000000,3.84775,3.98219,3.83135,3.90682,10653.22600571,0
+RVSB.US,D,20151230,000000,3.88249,3.98219,3.88249,3.89829,6207.5038571772,0
+RVSB.US,D,20151231,000000,3.92145,3.99711,3.92145,3.94657,8098.6934761727,0
+RVSB.US,D,20160104,000000,3.81183,3.98043,3.77012,3.89613,15021.507200017,0
+RVSB.US,D,20160105,000000,3.81183,3.93843,3.81183,3.9131,4102.3326541358,0
+RVSB.US,D,20160106,000000,3.83735,4.02234,3.83735,3.96365,12934.677275609,0
+RVSB.US,D,20160107,000000,3.95501,4.00575,3.91831,4.00575,14009.679995458,0
+RVSB.US,D,20160108,000000,3.87954,3.99711,3.87954,3.95501,3968.8489040882,0
+RVSB.US,D,20160111,000000,3.86345,3.95501,3.86345,3.87101,6226.8640957337,0
+RVSB.US,D,20160112,000000,3.80702,3.83735,3.77002,3.78012,10995.596540183,0
+RVSB.US,D,20160113,000000,3.85433,3.85433,3.69269,3.74902,10874.340309224,0
+RVSB.US,D,20160114,000000,3.7714,3.82047,3.75294,3.82047,11580.479536576,0
+RVSB.US,D,20160115,000000,3.77846,3.77846,3.62694,3.70269,11183.085166205,0
+RVSB.US,D,20160119,000000,3.77846,3.77846,3.6605,3.70269,8199.5705086515,0
+RVSB.US,D,20160120,000000,3.70269,3.76914,3.59759,3.7446,206323.08125684,0
+RVSB.US,D,20160121,000000,3.75294,3.86257,3.7446,3.7446,5591.0331031404,0
+RVSB.US,D,20160122,000000,3.787,3.79514,3.77012,3.787,972.08776752249,0
+RVSB.US,D,20160125,000000,3.80388,3.80388,3.787,3.78965,2518.8689321966,0
+RVSB.US,D,20160126,000000,3.71957,3.80378,3.62762,3.64382,26662.10537211,0
+RVSB.US,D,20160127,000000,3.67738,3.76826,3.67708,3.71957,4784.0168433104,0
+RVSB.US,D,20160128,000000,3.80388,3.80388,3.71957,3.71957,9653.6263202391,0
+RVSB.US,D,20160129,000000,3.75824,3.75824,3.63538,3.63538,3141.4534457776,0
+RVSB.US,D,20160201,000000,3.61869,3.72772,3.61869,3.70269,25338.476430798,0
+RVSB.US,D,20160202,000000,3.7446,3.82047,3.69819,3.71123,17697.295960515,0
+RVSB.US,D,20160203,000000,3.6816,3.787,3.66923,3.787,3209.7237606875,0
+RVSB.US,D,20160204,000000,3.73233,3.76188,3.65648,3.76188,2259.0341515696,0
+RVSB.US,D,20160205,000000,3.64392,3.76188,3.64382,3.6605,7646.2752699044,0
+RVSB.US,D,20160208,000000,3.6605,3.69425,3.6605,3.69425,317.91549629666,0
+RVSB.US,D,20160209,000000,3.68651,3.68651,3.68651,3.68651,970.04984767444,0
+RVSB.US,D,20160210,000000,3.71123,3.71123,3.6605,3.66923,5523.7817481545,0
+RVSB.US,D,20160211,000000,3.6605,3.67738,3.58297,3.64382,16816.914586155,0
+RVSB.US,D,20160212,000000,3.49238,3.61015,3.49238,3.57619,34354.233838596,0
+RVSB.US,D,20160216,000000,3.59347,3.61948,3.57797,3.61948,802.94042013388,0
+RVSB.US,D,20160217,000000,3.60593,3.73646,3.53429,3.57619,6893.2638860479,0
+RVSB.US,D,20160218,000000,3.54617,3.70525,3.53517,3.70525,758.10618347666,0
+RVSB.US,D,20160219,000000,3.55961,3.58493,3.55961,3.58493,863.05905565152,0
+RVSB.US,D,20160222,000000,3.58493,3.75294,3.54293,3.54293,8089.5228368565,0
+RVSB.US,D,20160223,000000,3.61025,3.72772,3.50916,3.54293,38708.249593967,0
+RVSB.US,D,20160224,000000,3.73646,3.73646,3.5442,3.58453,5846.7920440713,0
+RVSB.US,D,20160225,000000,3.67738,3.67738,3.57629,3.57629,2735.9073960146,0
+RVSB.US,D,20160226,000000,3.65216,3.66923,3.58493,3.59347,12396.666435722,0
+RVSB.US,D,20160229,000000,3.75294,3.77846,3.57619,3.58493,23477.855609524,0
+RVSB.US,D,20160301,000000,3.58493,3.6605,3.57619,3.65216,11427.635547971,0
+RVSB.US,D,20160302,000000,3.66923,3.73636,3.54705,3.60181,8870.0461386617,0
+RVSB.US,D,20160303,000000,3.70269,3.73646,3.61869,3.61869,4905.2730742697,0
+RVSB.US,D,20160304,000000,3.67738,3.73646,3.62694,3.62694,4955.202110547,0
+RVSB.US,D,20160307,000000,3.72772,3.72772,3.66923,3.66923,855.92633618333,0
+RVSB.US,D,20160308,000000,3.57295,3.66923,3.56815,3.56815,1949.2703346651,0
+RVSB.US,D,20160309,000000,3.6444,3.6605,3.60171,3.65216,6187.1246586966,0
+RVSB.US,D,20160310,000000,3.61025,3.64146,3.57619,3.64146,6473.4523973484,0
+RVSB.US,D,20160311,000000,3.58493,3.6447,3.58493,3.6447,3478.7291806308,0
+RVSB.US,D,20160314,000000,3.64382,3.64382,3.64382,3.64382,693.91170826291,0
+RVSB.US,D,20160315,000000,3.58493,3.64382,3.58493,3.64382,1503.984847865,0
+RVSB.US,D,20160316,000000,3.65216,3.67738,3.64382,3.67738,3880.1993906977,0
+RVSB.US,D,20160317,000000,3.66187,3.66923,3.62694,3.6605,7462.8624835794,0
+RVSB.US,D,20160318,000000,3.67738,3.77846,3.59347,3.59347,20197.823614078,0
+RVSB.US,D,20160321,000000,3.61025,3.65834,3.59347,3.60171,5498.3077500538,0
+RVSB.US,D,20160323,000000,3.65216,3.6605,3.60171,3.60171,1053.6045614447,0
+RVSB.US,D,20160328,000000,3.59347,3.75177,3.58493,3.61869,15918.191933161,0
+RVSB.US,D,20160329,000000,3.6605,3.71123,3.62694,3.6605,7055.2785139683,0
+RVSB.US,D,20160330,000000,3.71957,3.77846,3.70269,3.70269,8294.3337815861,0
+RVSB.US,D,20160331,000000,3.72792,3.77846,3.53429,3.53429,18733.578203251,0
+RVSB.US,D,20160401,000000,3.6605,3.76188,3.60417,3.64382,10311.874431161,0
+RVSB.US,D,20160404,000000,3.71957,3.73646,3.59386,3.71957,6604.898227548,0
+RVSB.US,D,20160405,000000,3.73646,3.87101,3.69425,3.84579,26434.877309053,0
+RVSB.US,D,20160406,000000,3.83735,3.87101,3.73646,3.73646,7063.4301933605,0
+RVSB.US,D,20160407,000000,3.75108,3.75108,3.75108,3.75108,1247.20694701,0
+RVSB.US,D,20160408,000000,3.88376,3.98161,3.78808,3.93931,8306.5613006744,0
+RVSB.US,D,20160411,000000,3.88857,4.01556,3.8715,4.01556,4738.1636467291,0
+RVSB.US,D,20160412,000000,3.99005,4.16719,3.77032,4.06601,20401.615598884,0
+RVSB.US,D,20160413,000000,3.8715,3.88857,3.84617,3.88857,4430.4377496727,0
+RVSB.US,D,20160414,000000,3.89692,4.04088,3.89692,3.90546,1992.0666514743,0
+RVSB.US,D,20160415,000000,4.05776,4.05776,3.81222,3.81222,4549.656060784,0
+RVSB.US,D,20160418,000000,3.80417,4.02371,3.80417,3.83773,8503.2205660117,0
+RVSB.US,D,20160419,000000,4.01556,4.01556,3.79544,3.80417,4862.4767574605,0
+RVSB.US,D,20160420,000000,4.02136,4.02136,3.90546,3.90546,254.73998100694,0
+RVSB.US,D,20160421,000000,3.80486,3.8921,3.79544,3.84617,4257.214562588,0
+RVSB.US,D,20160422,000000,3.83773,3.83773,3.72772,3.77032,40871.501512678,0
+RVSB.US,D,20160425,000000,3.80417,3.88857,3.77032,3.77866,10174.314841417,0
+RVSB.US,D,20160426,000000,3.77032,3.98641,3.77032,3.80417,9366.2796216633,0
+RVSB.US,D,20160427,000000,3.81222,3.82086,3.79544,3.80417,17847.083069346,0
+RVSB.US,D,20160428,000000,3.79544,3.81222,3.79544,3.81222,31229.083751604,0
+RVSB.US,D,20160429,000000,3.80417,3.85001,3.68562,3.68562,27222.533330326,0
+RVSB.US,D,20160502,000000,3.69406,3.80417,3.64352,3.69809,7816.441577217,0
+RVSB.US,D,20160503,000000,3.65166,3.73646,3.63498,3.64352,7155.136586523,0
+RVSB.US,D,20160504,000000,3.77856,3.77856,3.63498,3.63498,15390.370692516,0
+RVSB.US,D,20160505,000000,3.67708,3.71938,3.67708,3.67708,2888.7513846187,0
+RVSB.US,D,20160506,000000,3.75304,3.75304,3.59268,3.63498,13070.198945504,0
+RVSB.US,D,20160509,000000,3.72772,3.72772,3.61368,3.63498,10883.51094854,0
+RVSB.US,D,20160510,000000,3.69406,3.70251,3.66884,3.70251,2721.6419570782,0
+RVSB.US,D,20160511,000000,3.69406,3.84617,3.69406,3.75304,13259.725491374,0
+RVSB.US,D,20160512,000000,3.69406,3.84617,3.69406,3.75304,2454.6744569829,0
+RVSB.US,D,20160513,000000,3.72291,3.84617,3.72291,3.84617,19491.684386727,0
+RVSB.US,D,20160516,000000,3.79456,3.96453,3.77866,3.80417,27278.576126147,0
+RVSB.US,D,20160517,000000,3.8821,3.95609,3.88023,3.89692,8802.7947836759,0
+RVSB.US,D,20160518,000000,3.93077,3.93077,3.89692,3.89692,8234.2151460684,0
+RVSB.US,D,20160519,000000,3.93077,3.95609,3.90546,3.95609,17892.936265928,0
+RVSB.US,D,20160520,000000,3.89692,3.97297,3.89692,3.96463,313083.58833692,0
+RVSB.US,D,20160523,000000,3.98161,4.04088,3.98161,4.02371,35674.805900136,0
+RVSB.US,D,20160524,000000,4.01949,4.07445,3.99594,4.03647,36129.262026252,0
+RVSB.US,D,20160525,000000,3.89692,4.07445,3.89692,4.04088,13362.6404437,0
+RVSB.US,D,20160526,000000,4.07445,4.09977,4.05924,4.06601,5066.2687422661,0
+RVSB.US,D,20160527,000000,4.05776,4.09977,3.99005,3.99005,2971.287138465,0
+RVSB.US,D,20160531,000000,4.04088,4.10841,3.93931,3.93931,12109.319737146,0
+RVSB.US,D,20160601,000000,4.01076,4.04088,3.93077,3.96463,66154.954107579,0
+RVSB.US,D,20160602,000000,3.96463,4.01556,3.96463,3.96463,10688.889603051,0
+RVSB.US,D,20160603,000000,3.97297,4.01556,3.88857,4.01556,10411.732503716,0
+RVSB.US,D,20160606,000000,3.99005,4.13373,3.9139,4.13373,4286.7644003848,0
+RVSB.US,D,20160607,000000,4.00683,4.08269,3.93077,3.97297,29979.838884745,0
+RVSB.US,D,20160608,000000,4.00683,4.09113,3.90546,4.01556,7556.6067965899,0
+RVSB.US,D,20160609,000000,3.9028,4.01556,3.9028,3.99005,551676.1114278,0
+RVSB.US,D,20160610,000000,3.93077,4.01606,3.93077,4.00683,29131.04526803,0
+RVSB.US,D,20160613,000000,4.04894,4.12519,3.98161,4.09977,24245.132432317,0
+RVSB.US,D,20160614,000000,4.10841,4.10841,4.04088,4.04088,1342.9891798686,0
+RVSB.US,D,20160615,000000,4.04903,4.05776,4.04903,4.05776,4586.338618049,0
+RVSB.US,D,20160616,000000,3.96463,4.04678,3.93087,4.03225,17582.153489099,0
+RVSB.US,D,20160617,000000,3.8715,4.09123,3.8715,4.09123,6814.8039718977,0
+RVSB.US,D,20160620,000000,4.02371,4.05776,4.01556,4.01556,8679.5006328685,0
+RVSB.US,D,20160621,000000,4.01714,4.01714,3.90546,3.93077,14331.671331451,0
+RVSB.US,D,20160622,000000,3.93077,4.00683,3.93077,3.94765,2574.9117280182,0
+RVSB.US,D,20160623,000000,3.94765,3.99829,3.93077,3.93077,13176.170777603,0
+RVSB.US,D,20160624,000000,4.01556,4.01556,3.9139,3.99005,10622.65720799,0
+RVSB.US,D,20160627,000000,3.93077,3.94765,3.93077,3.93156,12343.680519673,0
+RVSB.US,D,20160628,000000,4.00251,4.00251,3.93077,3.97297,1811.7107449214,0
+RVSB.US,D,20160629,000000,3.99545,4.00683,3.96306,3.99829,4792.1685227026,0
+RVSB.US,D,20160630,000000,3.98161,4.01556,3.98161,3.99829,8664.2162340081,0
+RVSB.US,D,20160701,000000,3.93077,4.04894,3.93077,4.04894,4982.7140284958,0
+RVSB.US,D,20160705,000000,4.05776,4.09977,4.04088,4.08269,33257.832960343,0
+RVSB.US,D,20160706,000000,3.97307,4.09163,3.97307,4.02371,19379.598795084,0
+RVSB.US,D,20160707,000000,4.0719,4.0719,4.0719,4.0719,500.30932269764,0
+RVSB.US,D,20160708,000000,4.12548,4.28662,4.12057,4.13402,67828.086302832,0
+RVSB.US,D,20160711,000000,4.03206,4.18476,4.03206,4.06601,5306.7432843366,0
+RVSB.US,D,20160712,000000,4.15934,4.1934,4.13402,4.1934,5157.9751354286,0
+RVSB.US,D,20160713,000000,4.15934,4.17642,4.15934,4.17642,102187.41494105,0
+RVSB.US,D,20160714,000000,4.15934,4.20144,4.15934,4.20144,14019.869594698,0
+RVSB.US,D,20160715,000000,4.15934,4.1934,4.14226,4.17642,279756.46610175,0
+RVSB.US,D,20160718,000000,4.21027,4.21027,3.9132,4.05766,16239.16430923,0
+RVSB.US,D,20160719,000000,4.08279,4.12548,4.04884,4.11685,26742.603206109,0
+RVSB.US,D,20160720,000000,4.11685,4.11685,4.08279,4.08279,448.34236657222,0
+RVSB.US,D,20160721,000000,4.07445,4.07445,4.07445,4.07445,116.16143133917,0
+RVSB.US,D,20160722,000000,4.07445,4.16994,4.07445,4.09133,8006.9870830102,0
+RVSB.US,D,20160725,000000,4.14226,4.14226,4.07445,4.07445,14189.016942087,0
+RVSB.US,D,20160726,000000,4.11685,4.13735,4.07445,4.07445,8064.0488387558,0
+RVSB.US,D,20160727,000000,4.04068,4.1509,4.04068,4.08279,75014.810647001,0
+RVSB.US,D,20160728,000000,4.13677,4.13677,4.07445,4.07445,25113.286287588,0
+RVSB.US,D,20160729,000000,4.11685,4.11685,3.98121,3.98121,42962.407276783,0
+RVSB.US,D,20160801,000000,4.04884,4.11685,4.04884,4.08279,2804.1777109244,0
+RVSB.US,D,20160802,000000,4.09977,4.1509,4.07445,4.08279,1709567.145257,0
+RVSB.US,D,20160803,000000,4.04884,4.13402,4.04884,4.08279,30779.722425106,0
+RVSB.US,D,20160804,000000,4.11685,4.11685,4.06208,4.09133,22509.843681697,0
+RVSB.US,D,20160805,000000,4.09133,4.13402,4.07445,4.11685,55015.684218107,0
+RVSB.US,D,20160808,000000,4.20193,4.20193,4.09977,4.13402,126803.44878571,0
+RVSB.US,D,20160809,000000,4.12548,4.14226,4.08279,4.13402,15020.488240093,0
+RVSB.US,D,20160810,000000,4.1509,4.15934,4.08279,4.08279,376822.58846463,0
+RVSB.US,D,20160811,000000,4.07445,4.18476,4.07445,4.16042,308413.69500511,0
+RVSB.US,D,20160812,000000,4.13402,4.26965,4.13402,4.21881,57717.965936629,0
+RVSB.US,D,20160815,000000,4.1509,4.26121,4.1509,4.18476,51765.202060458,0
+RVSB.US,D,20160816,000000,4.20193,4.24423,4.12548,4.21027,34259.470565661,0
+RVSB.US,D,20160817,000000,4.23539,4.24423,4.20193,4.20193,22183.776506008,0
+RVSB.US,D,20160818,000000,4.21027,4.32912,4.18476,4.27819,51773.353739851,0
+RVSB.US,D,20160819,000000,4.31734,4.40557,4.31224,4.38005,28049.928788637,0
+RVSB.US,D,20160822,000000,4.33776,4.41548,4.33776,4.41411,41991.338469184,0
+RVSB.US,D,20160823,000000,4.41401,4.53276,4.41401,4.53276,39855.598468422,0
+RVSB.US,D,20160824,000000,4.53276,4.61686,4.53276,4.59242,126020.88756406,0
+RVSB.US,D,20160825,000000,4.60077,4.60077,4.41401,4.41401,81390.442891642,0
+RVSB.US,D,20160826,000000,4.37171,4.41401,4.25277,4.40557,28479.929876576,0
+RVSB.US,D,20160829,000000,4.39693,4.39693,4.32912,4.33776,37968.484689122,0
+RVSB.US,D,20160830,000000,4.32912,4.48222,4.16758,4.45621,31689.653637264,0
+RVSB.US,D,20160831,000000,4.40645,4.47329,4.40645,4.47329,2086.8299244089,0
+RVSB.US,D,20160901,000000,4.47329,4.47329,4.38849,4.45621,4808.471881487,0
+RVSB.US,D,20160902,000000,4.44796,4.47329,4.41401,4.44796,3986.1712227966,0
+RVSB.US,D,20160906,000000,4.43108,4.46504,4.28662,4.38005,21855.671410472,0
+RVSB.US,D,20160907,000000,4.45621,4.46504,4.36307,4.38005,13386.076521952,0
+RVSB.US,D,20160908,000000,4.40557,4.40557,4.37171,4.37171,3287.1647149136,0
+RVSB.US,D,20160909,000000,4.38849,4.38849,4.29526,4.31224,9100.331081492,0
+RVSB.US,D,20160912,000000,4.30458,4.37249,4.29526,4.3036,18573.601495179,0
+RVSB.US,D,20160913,000000,4.32078,4.44796,4.32078,4.36307,28181.374618836,0
+RVSB.US,D,20160914,000000,4.38849,4.43962,4.25277,4.36307,29998.180163378,0
+RVSB.US,D,20160915,000000,4.28662,4.44786,4.26121,4.38005,5934.4225975377,0
+RVSB.US,D,20160916,000000,4.35464,4.43962,4.27819,4.32078,29444.88492463,0
+RVSB.US,D,20160919,000000,4.33324,4.43108,4.32912,4.43108,21659.012145134,0
+RVSB.US,D,20160920,000000,4.41401,4.47329,4.41401,4.45621,69081.407009387,0
+RVSB.US,D,20160921,000000,4.44796,4.49881,4.36837,4.44796,7551.5119969698,0
+RVSB.US,D,20160922,000000,4.43962,4.49036,4.42245,4.42245,5499.3267099779,0
+RVSB.US,D,20160923,000000,4.40557,4.49036,4.40557,4.48222,7796.0623787365,0
+RVSB.US,D,20160926,000000,4.47329,4.47329,4.346,4.41401,78941.882194204,0
+RVSB.US,D,20160927,000000,4.43108,4.49881,4.43108,4.49881,2249.8635122533,0
+RVSB.US,D,20160928,000000,4.46504,4.53276,4.4304,4.43108,11126.023410459,0
+RVSB.US,D,20160929,000000,4.43108,4.49036,4.37583,4.49036,207100.54767887,0
+RVSB.US,D,20160930,000000,4.57536,4.63463,4.45621,4.56682,128383.85562788,0
+RVSB.US,D,20161003,000000,4.53276,4.6942,4.52403,4.64317,23835.510542857,0
+RVSB.US,D,20161004,000000,4.52971,4.68556,4.49881,4.55847,23326.030580843,0
+RVSB.US,D,20161005,000000,4.59664,4.66005,4.57682,4.66005,22218.421143426,0
+RVSB.US,D,20161006,000000,4.66005,4.81305,4.5412,4.56682,91154.116883677,0
+RVSB.US,D,20161007,000000,4.5412,4.66878,4.46504,4.66878,76273.226153175,0
+RVSB.US,D,20161010,000000,4.65151,4.75357,4.65151,4.74513,17445.612859279,0
+RVSB.US,D,20161011,000000,4.7261,4.81305,4.71108,4.81305,21331.926009521,0
+RVSB.US,D,20161012,000000,4.77909,4.89813,4.77909,4.79607,4495.6511848105,0
+RVSB.US,D,20161013,000000,4.8472,4.8472,4.67005,4.77045,10815.240633631,0
+RVSB.US,D,20161014,000000,4.75338,4.84858,4.74484,4.79607,10531.969774751,0
+RVSB.US,D,20161017,000000,4.77045,4.77045,4.67653,4.67653,5012.2638662926,0
+RVSB.US,D,20161018,000000,4.67653,4.74484,4.67241,4.74484,5654.2086184301,0
+RVSB.US,D,20161019,000000,4.71912,4.81305,4.71912,4.78743,5163.0699350487,0
+RVSB.US,D,20161020,000000,4.77045,4.78743,4.70234,4.76172,76549.364292586,0
+RVSB.US,D,20161021,000000,4.72796,4.82139,4.71068,4.7361,54066.013568913,0
+RVSB.US,D,20161024,000000,4.77045,4.77045,4.66819,4.7361,13280.104689854,0
+RVSB.US,D,20161025,000000,4.7361,4.78743,4.54051,4.74484,34749.590289119,0
+RVSB.US,D,20161026,000000,4.71068,4.74484,4.65955,4.67653,50712.616458938,0
+RVSB.US,D,20161027,000000,4.70234,4.7361,4.65955,4.68517,10184.504440658,0
+RVSB.US,D,20161028,000000,4.67653,4.67653,4.61706,4.6255,14422.358764689,0
+RVSB.US,D,20161031,000000,4.6938,4.6938,4.42962,4.45514,21114.887545703,0
+RVSB.US,D,20161101,000000,4.46376,4.65955,4.42962,4.65101,99041.885655575,0
+RVSB.US,D,20161102,000000,4.57476,4.68517,4.3093,4.60842,18222.060321389,0
+RVSB.US,D,20161103,000000,4.67653,4.68517,4.53168,4.53168,8971.9421310645,0
+RVSB.US,D,20161104,000000,4.52324,4.68517,4.42962,4.46376,8433.9312911779,0
+RVSB.US,D,20161107,000000,4.43816,4.66819,4.41273,4.47221,118089.30351543,0
+RVSB.US,D,20161108,000000,4.54051,4.64277,4.41273,4.47221,66838.676216602,0
+RVSB.US,D,20161109,000000,4.4624,4.54905,4.4569,4.54817,12710.506092323,0
+RVSB.US,D,20161110,000000,4.49773,4.74484,4.4466,4.74484,182905.34428283,0
+RVSB.US,D,20161111,000000,4.71068,4.74484,4.65101,4.74484,45474.143489512,0
+RVSB.US,D,20161114,000000,4.77909,4.80431,4.74484,4.77909,39817.896951233,0
+RVSB.US,D,20161115,000000,4.77909,4.8472,4.72796,4.77909,128845.44447346,0
+RVSB.US,D,20161116,000000,4.81305,4.89813,4.81305,4.88969,44964.663527498,0
+RVSB.US,D,20161117,000000,4.85554,4.91531,4.82992,4.88125,40538.301617521,0
+RVSB.US,D,20161118,000000,4.88969,4.93229,4.88125,4.93229,11988.063506187,0
+RVSB.US,D,20161121,000000,4.93229,4.94092,4.8472,4.90667,21593.798709996,0
+RVSB.US,D,20161122,000000,4.94092,5.10256,4.92463,5.03445,26642.745133554,0
+RVSB.US,D,20161123,000000,5.06869,5.1109,5.04309,5.09402,30951.926652267,0
+RVSB.US,D,20161125,000000,5.08558,5.10256,5.03867,5.10256,9479.3841732303,0
+RVSB.US,D,20161128,000000,5.10256,5.10256,5.04309,5.09402,28890.57072596,0
+RVSB.US,D,20161129,000000,5.09402,5.28127,4.97478,5.15369,46027.438728258,0
+RVSB.US,D,20161130,000000,5.14534,5.28127,5.12808,5.17106,67494.886407676,0
+RVSB.US,D,20161201,000000,5.20472,5.34113,5.20472,5.24741,26535.754341531,0
+RVSB.US,D,20161202,000000,5.28127,5.34113,5.2475,5.34113,43133.592544019,0
+RVSB.US,D,20161205,000000,5.40914,5.47755,5.40914,5.46027,57780.122491995,0
+RVSB.US,D,20161206,000000,5.46901,5.49462,5.41798,5.47755,279068.66815303,0
+RVSB.US,D,20161207,000000,5.5114,5.59699,5.30717,5.53692,30599.366518554,0
+RVSB.US,D,20161208,000000,5.56253,5.59257,5.43466,5.57107,126049.41844193,0
+RVSB.US,D,20161209,000000,5.54566,5.57941,5.52014,5.57941,238487.5702187,0
+RVSB.US,D,20161212,000000,5.59699,5.80112,5.4008,5.69885,83614.832405795,0
+RVSB.US,D,20161213,000000,5.70759,5.81828,5.40914,5.78414,106652.49732814,0
+RVSB.US,D,20161214,000000,5.83517,5.83517,5.52858,5.63918,27345.827481133,0
+RVSB.US,D,20161215,000000,5.52858,5.86951,5.52858,5.67363,36013.100594914,0
+RVSB.US,D,20161216,000000,5.8862,5.9288,5.71593,5.89513,104110.19231768,0
+RVSB.US,D,20161219,000000,5.9288,6.15039,5.9288,6.09092,29897.303130899,0
+RVSB.US,D,20161220,000000,6.11643,6.30358,6.11643,6.20142,31826.194267084,0
+RVSB.US,D,20161221,000000,6.26109,6.26109,6.19298,6.19298,23125.29547581,0
+RVSB.US,D,20161222,000000,6.22714,6.25245,6.1077,6.25245,40869.46359283,0
+RVSB.US,D,20161223,000000,6.3292,6.51684,6.12693,6.48259,116715.74553784,0
+RVSB.US,D,20161227,000000,6.55904,6.94855,6.29524,6.41439,101821.60832833,0
+RVSB.US,D,20161228,000000,6.38887,6.47739,6.18424,6.44883,39878.015586751,0
+RVSB.US,D,20161229,000000,6.47424,6.47424,6.13341,6.2183,40185.741483808,0
+RVSB.US,D,20161230,000000,6.15883,6.15883,5.8862,5.96304,52464.208568342,0
+RVSB.US,D,20170103,000000,6.04822,6.176,6.04822,6.12487,36192.437541543,0
+RVSB.US,D,20170104,000000,6.12399,6.13341,5.94586,6.02261,44696.677067478,0
+RVSB.US,D,20170105,000000,6.02261,6.08228,5.75018,5.97148,45610.684119331,0
+RVSB.US,D,20170106,000000,5.98855,5.98855,5.95018,5.97148,19998.107468969,0
+RVSB.US,D,20170109,000000,5.92035,5.99729,5.86922,5.86922,30619.745717035,0
+RVSB.US,D,20170110,000000,5.92035,6.23636,5.89483,6.23636,264086.90039004,0
+RVSB.US,D,20170111,000000,6.23636,6.4925,6.14235,6.45854,76033.770571028,0
+RVSB.US,D,20170112,000000,6.45001,6.6035,6.40113,6.44147,58603.44211061,0
+RVSB.US,D,20170113,000000,6.44147,6.83442,6.42439,6.72332,105105.71616346,0
+RVSB.US,D,20170117,000000,6.72332,6.74708,6.56326,6.61214,57035.262787531,0
+RVSB.US,D,20170118,000000,6.68053,6.80007,6.62077,6.74904,54476.654418297,0
+RVSB.US,D,20170119,000000,6.75748,6.82569,6.68878,6.7406,21805.742374194,0
+RVSB.US,D,20170120,000000,6.75002,6.75002,6.53509,6.68878,84511.517138939,0
+RVSB.US,D,20170123,000000,6.63765,6.64639,6.55237,6.62077,20582.990465361,0
+RVSB.US,D,20170124,000000,6.62077,6.63765,6.54363,6.61214,12969.321913026,0
+RVSB.US,D,20170125,000000,6.62077,6.64639,6.57808,6.6035,14320.462772286,0
+RVSB.US,D,20170126,000000,6.56954,6.59516,6.49604,6.57808,49001.782746495,0
+RVSB.US,D,20170127,000000,6.59516,6.62077,6.56954,6.56954,24889.115104302,0
+RVSB.US,D,20170130,000000,6.45001,6.62077,6.41144,6.55345,36806.870375731,0
+RVSB.US,D,20170131,000000,6.56954,6.61214,6.40722,6.55237,67817.896703592,0
+RVSB.US,D,20170201,000000,6.55237,6.55237,6.35609,6.4925,77918.84643048,0
+RVSB.US,D,20170202,000000,6.48426,6.56954,6.42439,6.56954,35646.275022264,0
+RVSB.US,D,20170203,000000,6.61214,6.62941,6.55237,6.61214,55719.785525611,0
+RVSB.US,D,20170206,000000,6.56954,6.60792,6.43303,6.57808,57979.838637104,0
+RVSB.US,D,20170207,000000,6.51812,6.59516,6.46698,6.52685,22572.000237063,0
+RVSB.US,D,20170208,000000,6.56954,6.57808,6.47582,6.57808,33056.078895385,0
+RVSB.US,D,20170209,000000,6.56954,6.62077,6.54363,6.62077,21633.538147033,0
+RVSB.US,D,20170210,000000,6.62077,6.66346,6.57808,6.64639,27683.103215987,0
+RVSB.US,D,20170213,000000,6.62077,6.63765,6.59516,6.63765,19253.247764505,0
+RVSB.US,D,20170214,000000,6.63765,6.63765,6.47582,6.62077,56160.995172714,0
+RVSB.US,D,20170215,000000,6.62077,6.62077,6.53058,6.62077,98042.285970104,0
+RVSB.US,D,20170216,000000,6.62077,6.62077,6.50134,6.50134,38450.452733188,0
+RVSB.US,D,20170217,000000,6.50134,6.56513,6.34726,6.40722,82317.696422507,0
+RVSB.US,D,20170221,000000,6.45854,6.45854,6.22821,6.33892,176394.19036829,0
+RVSB.US,D,20170222,000000,6.33008,6.55237,6.26207,6.32164,44290.112057791,0
+RVSB.US,D,20170223,000000,6.32164,6.53509,6.30035,6.4925,147960.1136883,0
+RVSB.US,D,20170224,000000,6.37297,6.4925,6.37297,6.45001,85813.747921846,0
+RVSB.US,D,20170227,000000,6.50134,6.56954,6.47582,6.55237,66689.908067694,0
+RVSB.US,D,20170228,000000,6.58652,6.62077,6.58161,6.61214,41474.725787703,0
+RVSB.US,D,20170301,000000,6.62077,6.70596,6.56081,6.68053,81857.126536847,0
+RVSB.US,D,20170302,000000,6.70154,6.70154,6.52685,6.68053,38192.655872408,0
+RVSB.US,D,20170303,000000,6.68878,6.70596,6.59516,6.62941,20559.554387108,0
+RVSB.US,D,20170306,000000,6.62077,6.67209,6.55335,6.62941,43715.418660639,0
+RVSB.US,D,20170307,000000,6.62077,6.68053,6.6035,6.62077,18405.473107714,0
+RVSB.US,D,20170308,000000,6.66346,6.70596,6.61214,6.68053,58281.450774616,0
+RVSB.US,D,20170309,000000,6.70586,6.70596,6.50134,6.50968,17568.907010086,0
+RVSB.US,D,20170310,000000,6.62077,6.6508,6.50968,6.52685,36096.655308684,0
+RVSB.US,D,20170313,000000,6.46708,6.52685,6.39869,6.39869,43649.186265577,0
+RVSB.US,D,20170314,000000,6.45854,6.45854,6.19446,6.36463,60248.04342799,0
+RVSB.US,D,20170315,000000,6.40722,6.40722,6.35609,6.39869,27463.007872396,0
+RVSB.US,D,20170316,000000,6.40722,6.40722,6.33018,6.39869,17774.736914741,0
+RVSB.US,D,20170317,000000,6.39869,6.62077,6.34392,6.56081,175847.0088891,0
+RVSB.US,D,20170320,000000,6.6035,6.6035,6.42439,6.42439,22087.99427315,0
+RVSB.US,D,20170321,000000,6.47582,6.48426,6.203,6.23636,51131.408987714,0
+RVSB.US,D,20170322,000000,6.18494,6.25333,6.10809,6.15932,41510.389385044,0
+RVSB.US,D,20170323,000000,6.16629,6.27051,6.16629,6.21074,42207.357973078,0
+RVSB.US,D,20170324,000000,6.23636,6.28759,6.2022,6.2022,14293.969814262,0
+RVSB.US,D,20170327,000000,6.11693,6.35609,5.92035,6.26197,26366.606994142,0
+RVSB.US,D,20170328,000000,6.23636,6.25333,6.03959,6.2022,18584.810054343,0
+RVSB.US,D,20170329,000000,6.1765,6.23636,6.11693,6.22782,35937.697560536,0
+RVSB.US,D,20170330,000000,6.16805,6.24519,6.1602,6.22782,65861.493649459,0
+RVSB.US,D,20170331,000000,6.23636,6.23636,6.05402,6.21074,21212.707698411,0
+RVSB.US,D,20170403,000000,6.15098,6.39554,6.11731,6.26207,223003.45521317,0
+RVSB.US,D,20170404,000000,6.27051,6.27473,6.14235,6.22782,57101.495182592,0
+RVSB.US,D,20170405,000000,6.2235,6.23636,6.08248,6.09975,29996.14224353,0
+RVSB.US,D,20170406,000000,6.08248,6.2022,6.06678,6.2022,15921.248812934,0
+RVSB.US,D,20170407,000000,6.15078,6.33048,6.12517,6.29662,43068.379108881,0
+RVSB.US,D,20170410,000000,6.26227,6.33048,6.19366,6.24529,24979.802537541,0
+RVSB.US,D,20170411,000000,6.21908,6.3393,6.21074,6.3136,18408.529987486,0
+RVSB.US,D,20170412,000000,6.3136,6.3393,6.22802,6.3393,12711.525052246,0
+RVSB.US,D,20170413,000000,6.3393,6.3393,6.2236,6.33048,11038.392856993,0
+RVSB.US,D,20170417,000000,6.3393,6.3393,6.10633,6.3136,30791.949944195,0
+RVSB.US,D,20170418,000000,6.3136,6.3393,6.26227,6.32204,10425.997942652,0
+RVSB.US,D,20170419,000000,6.32204,6.3393,6.29662,6.3136,12728.847370955,0
+RVSB.US,D,20170420,000000,6.3393,6.34765,6.21908,6.30496,40585.173774026,0
+RVSB.US,D,20170421,000000,6.33048,6.3393,6.27669,6.27945,38543.178086274,0
+RVSB.US,D,20170424,000000,6.32204,6.37346,6.30496,6.37346,31935.222978954,0
+RVSB.US,D,20170425,000000,6.38219,6.42498,6.35648,6.38219,67284.980663326,0
+RVSB.US,D,20170426,000000,6.38219,6.39073,6.3393,6.38219,41817.096322176,0
+RVSB.US,D,20170427,000000,6.38219,6.41625,6.36512,6.39907,20357.800322151,0
+RVSB.US,D,20170428,000000,6.36512,6.42498,6.21908,6.21908,19213.508327467,0
+RVSB.US,D,20170501,000000,6.21908,6.21908,5.99661,6.11663,60256.195107382,0
+RVSB.US,D,20170502,000000,6.08228,6.11663,6.02222,6.0393,33008.187778956,0
+RVSB.US,D,20170503,000000,6.02222,6.15922,5.80808,6.15078,62527.45677804,0
+RVSB.US,D,20170504,000000,6.15078,6.24529,5.91093,5.928,80278.757614528,0
+RVSB.US,D,20170505,000000,5.93664,6.09945,5.91093,6.09092,26853.669837828,0
+RVSB.US,D,20170508,000000,6.1078,6.15922,5.88099,6.11663,56147.748693703,0
+RVSB.US,D,20170509,000000,6.065,6.07374,5.94518,6.01349,32975.581061386,0
+RVSB.US,D,20170510,000000,6.01349,6.0393,5.94518,5.95362,70622.074414517,0
+RVSB.US,D,20170511,000000,5.94518,5.95362,5.88521,5.94518,41387.095234236,0
+RVSB.US,D,20170512,000000,5.93664,5.95362,5.87649,5.95362,29796.42609842,0
+RVSB.US,D,20170515,000000,5.91093,5.97865,5.87649,5.90239,31018.159047329,0
+RVSB.US,D,20170516,000000,5.91093,5.928,5.81682,5.82525,91433.311902859,0
+RVSB.US,D,20170517,000000,5.77402,5.79768,5.57667,5.64536,74155.827431045,0
+RVSB.US,D,20170518,000000,5.6538,5.69659,5.61101,5.6538,20993.631314745,0
+RVSB.US,D,20170519,000000,5.6538,5.67932,5.61965,5.66264,28004.075592056,0
+RVSB.US,D,20170522,000000,5.66264,5.73967,5.64104,5.69659,59209.723265406,0
+RVSB.US,D,20170523,000000,5.67932,5.81682,5.56842,5.76519,1227913.9598084,0
+RVSB.US,D,20170524,000000,5.80808,5.86814,5.71387,5.78236,156648.78496049,0
+RVSB.US,D,20170525,000000,5.82525,5.86814,5.73967,5.78236,141994.10333312,0
+RVSB.US,D,20170526,000000,5.74831,5.85097,5.57667,5.77402,71936.532716513,0
+RVSB.US,D,20170530,000000,5.82525,5.86814,5.69659,5.84263,60146.147435587,0
+RVSB.US,D,20170531,000000,5.81682,5.84263,5.67932,5.84263,54607.081288572,0
+RVSB.US,D,20170601,000000,5.84263,5.84263,5.73095,5.77402,75153.389196668,0
+RVSB.US,D,20170602,000000,5.73967,5.84263,5.6538,5.82525,115071.14422046,0
+RVSB.US,D,20170605,000000,5.84263,5.84263,5.73967,5.76519,82624.403359639,0
+RVSB.US,D,20170606,000000,5.75675,5.81682,5.67098,5.68825,29172.822624915,0
+RVSB.US,D,20170607,000000,5.69659,5.84263,5.59403,5.72241,44078.168393594,0
+RVSB.US,D,20170608,000000,5.73095,5.82525,5.53378,5.75675,62156.555365694,0
+RVSB.US,D,20170609,000000,5.7911,5.99661,5.76519,5.78236,61594.089487631,0
+RVSB.US,D,20170612,000000,5.72241,5.91093,5.72241,5.82525,143055.85957396,0
+RVSB.US,D,20170613,000000,5.85951,6.07374,5.84272,5.99661,172634.22824863,0
+RVSB.US,D,20170614,000000,6.01349,6.065,5.77795,5.81682,291036.35246073,0
+RVSB.US,D,20170615,000000,5.8336,5.85951,5.7912,5.82525,492151.52954587,0
+RVSB.US,D,20170616,000000,5.82525,5.89395,5.64536,5.64536,489874.15411567,0
+RVSB.US,D,20170619,000000,5.73967,5.95362,5.73967,5.76519,112514.57377107,0
+RVSB.US,D,20170620,000000,5.76519,5.87649,5.61965,5.80808,71509.588508345,0
+RVSB.US,D,20170621,000000,5.80808,5.87236,5.68825,5.77402,79622.547423454,0
+RVSB.US,D,20170622,000000,5.77402,5.85529,5.61965,5.69659,94543.177590993,0
+RVSB.US,D,20170623,000000,5.73095,5.73095,5.54262,5.61965,2654845.0582184,0
+RVSB.US,D,20170626,000000,5.61965,5.73967,5.56842,5.57667,193821.46194894,0
+RVSB.US,D,20170627,000000,5.61965,5.69659,5.57667,5.68825,198725.71606329,0
+RVSB.US,D,20170628,000000,5.73095,5.88521,5.66264,5.69659,156088.35700227,0
+RVSB.US,D,20170629,000000,5.72241,5.79954,5.6538,5.69659,163307.688064,0
+RVSB.US,D,20170630,000000,5.63673,5.69659,5.62711,5.68825,57539.647949924,0
+RVSB.US,D,20170703,000000,5.6538,5.76519,5.6538,5.70533,61702.099239578,0
+RVSB.US,D,20170705,000000,5.73967,5.73967,5.66264,5.68825,120479.7834972,0
+RVSB.US,D,20170706,000000,5.69659,5.80808,5.56842,5.80808,679328.35383023,0
+RVSB.US,D,20170707,000000,5.85951,5.97943,5.76519,5.94518,137515.77446701,0
+RVSB.US,D,20170710,000000,5.88521,6.08228,5.88521,6.04803,242299.49929449,0
+RVSB.US,D,20170711,000000,6.0393,6.11663,5.94518,6.1078,306824.11752362,0
+RVSB.US,D,20170712,000000,6.12527,6.16815,6.1078,6.16815,201323.04490964,0
+RVSB.US,D,20170713,000000,6.15942,6.22821,6.1078,6.17659,285869.20668599,0
+RVSB.US,D,20170714,000000,6.12527,6.19386,6.06491,6.09945,137228.42776845,0
+RVSB.US,D,20170717,000000,6.05638,6.15942,5.97904,6.11663,174644.63617874,0
+RVSB.US,D,20170718,000000,6.09945,6.13371,6.03037,6.05638,71039.847983369,0
+RVSB.US,D,20170719,000000,6.07364,6.13587,6.03037,6.12527,107622.54717581,0
+RVSB.US,D,20170720,000000,6.12527,6.15088,6.06491,6.14225,88127.805909314,0
+RVSB.US,D,20170721,000000,6.17659,6.31428,6.06491,6.09945,87124.130384147,0
+RVSB.US,D,20170724,000000,6.06491,6.11663,6.01319,6.06491,47166.635923322,0
+RVSB.US,D,20170725,000000,6.08218,6.21948,6.08218,6.2024,142187.70571868,0
+RVSB.US,D,20170726,000000,5.76431,6.52027,5.60955,6.45158,166691.65397171,0
+RVSB.US,D,20170727,000000,6.44294,6.76945,6.32272,6.52027,187179.88116413,0
+RVSB.US,D,20170728,000000,6.52891,6.60624,6.51046,6.5717,70932.857191346,0
+RVSB.US,D,20170731,000000,6.61478,6.65787,6.49437,6.52027,304554.89377281,0
+RVSB.US,D,20170801,000000,6.53735,6.95827,6.53735,6.88958,298122.19977243,0
+RVSB.US,D,20170802,000000,6.88958,6.88958,6.79517,6.85522,221862.22009827,0
+RVSB.US,D,20170803,000000,6.86396,6.88094,6.79517,6.82961,121739.21796329,0
+RVSB.US,D,20170804,000000,6.84678,6.90665,6.8038,6.88958,271707.70166185,0
+RVSB.US,D,20170807,000000,6.94109,6.94109,6.84678,6.90665,211946.72107755,0
+RVSB.US,D,20170808,000000,6.90665,6.98408,6.89841,6.93246,192825.93810317,0
+RVSB.US,D,20170809,000000,6.8724,6.91548,6.76945,6.86396,84209.905001427,0
+RVSB.US,D,20170810,000000,6.84678,6.90665,6.78663,6.82961,97075.293002202,0
+RVSB.US,D,20170811,000000,6.82961,6.82961,6.61478,6.70105,99777.574720723,0
+RVSB.US,D,20170814,000000,6.76072,6.90665,6.74344,6.88094,259762.43447248,0
+RVSB.US,D,20170815,000000,6.91548,6.94109,6.84678,6.8724,47045.379692362,0
+RVSB.US,D,20170816,000000,6.8724,6.88555,6.71773,6.74344,65799.337094093,0
+RVSB.US,D,20170817,000000,6.71773,6.83805,6.69192,6.70929,167348.8831227,0
+RVSB.US,D,20170818,000000,6.66631,6.77809,6.59742,6.74344,104141.78007533,0
+RVSB.US,D,20170821,000000,6.70105,6.78663,6.67485,6.76945,74989.3366489,0
+RVSB.US,D,20170822,000000,6.77809,6.81243,6.62322,6.6404,49930.055237285,0
+RVSB.US,D,20170823,000000,6.58888,6.80371,6.58888,6.72656,117906.90968902,0
+RVSB.US,D,20170824,000000,6.76945,6.85522,6.73864,6.84678,122496.30518684,0
+RVSB.US,D,20170825,000000,6.72656,6.92402,6.72656,6.91548,102573.60075225,0
+RVSB.US,D,20170828,000000,6.80371,6.95827,6.80371,6.90665,88443.683485763,0
+RVSB.US,D,20170829,000000,6.86396,6.97564,6.82087,6.93246,67430.691932462,0
+RVSB.US,D,20170830,000000,6.89841,6.99282,6.88094,6.91548,29882.018732038,0
+RVSB.US,D,20170831,000000,6.88958,6.98408,6.86396,6.89841,116697.40425921,0
+RVSB.US,D,20170901,000000,6.82961,6.94963,6.82961,6.92402,69800.79271575,0
+RVSB.US,D,20170905,000000,6.8724,6.90665,6.77809,6.79517,94397.466321856,0
+RVSB.US,D,20170906,000000,6.79517,6.8724,6.76945,6.80371,57152.443178794,0
+RVSB.US,D,20170907,000000,6.79517,6.80007,6.63216,6.67485,96665.671112742,0
+RVSB.US,D,20170908,000000,6.63216,6.7351,6.63216,6.70105,86380.289639607,0
+RVSB.US,D,20170911,000000,6.75228,6.84678,6.7246,6.82087,72024.163269979,0
+RVSB.US,D,20170912,000000,6.81243,6.89841,6.7351,6.88094,68845.008307012,0
+RVSB.US,D,20170913,000000,6.85522,6.89841,6.74344,6.78663,45270.351504706,0
+RVSB.US,D,20170914,000000,6.78663,6.80371,6.68367,6.68367,65233.814336258,0
+RVSB.US,D,20170915,000000,6.70105,6.75228,6.58888,6.60624,237498.16013247,0
+RVSB.US,D,20170918,000000,6.58053,6.76945,6.5717,6.72656,127600.27544631,0
+RVSB.US,D,20170919,000000,6.72656,6.82087,6.71773,6.82087,83722.842157742,0
+RVSB.US,D,20170920,000000,6.82087,6.91548,6.77809,6.90665,44757.81466292,0
+RVSB.US,D,20170921,000000,6.93246,6.98408,6.91539,6.95827,63271.297522581,0
+RVSB.US,D,20170922,000000,6.96701,7.04434,6.88958,7.0357,64822.15452695,0
+RVSB.US,D,20170925,000000,7.0357,7.16456,6.96701,7.11304,107046.83481874,0
+RVSB.US,D,20170926,000000,7.07859,7.25063,7.05297,7.19911,102320.89869109,0
+RVSB.US,D,20170927,000000,7.2418,7.35357,7.12177,7.25897,166544.92374264,0
+RVSB.US,D,20170928,000000,7.25063,7.38802,7.17349,7.28478,166832.27044122,0
+RVSB.US,D,20170929,000000,7.21609,7.38802,7.14728,7.21609,248999.16079497,0
+RVSB.US,D,20171002,000000,7.25897,7.4049,7.16456,7.39656,87556.169391934,0
+RVSB.US,D,20171003,000000,7.30206,7.59411,7.2731,7.57704,96068.560597262,0
+RVSB.US,D,20171004,000000,7.60275,7.637,7.46507,7.55967,92796.680281209,0
+RVSB.US,D,20171005,000000,7.59411,7.60275,7.55104,7.56821,41446.19490983,0
+RVSB.US,D,20171006,000000,7.56821,7.58558,7.42316,7.52552,39467.374737368,0
+RVSB.US,D,20171009,000000,7.49107,7.59411,7.38802,7.57704,36696.822703936,0
+RVSB.US,D,20171010,000000,7.59411,7.66291,7.51688,7.62847,54244.331555618,0
+RVSB.US,D,20171011,000000,7.59411,7.7058,7.51688,7.64554,42233.850931103,0
+RVSB.US,D,20171012,000000,7.66291,7.68872,7.55948,7.58538,25886.676869926,0
+RVSB.US,D,20171013,000000,7.61973,7.62405,7.51659,7.58538,57172.822377274,0
+RVSB.US,D,20171016,000000,7.61099,7.79206,7.60677,7.76625,78210.268968752,0
+RVSB.US,D,20171017,000000,7.79206,7.79206,7.56801,7.57684,39682.375281338,0
+RVSB.US,D,20171018,000000,7.61973,7.65428,7.58538,7.59402,52714.872709653,0
+RVSB.US,D,20171019,000000,7.5423,7.60265,6.73884,7.53376,20352.705522531,0
+RVSB.US,D,20171020,000000,7.62847,7.79206,7.49147,7.58538,96562.756160415,0
+RVSB.US,D,20171023,000000,7.61099,7.75751,7.43896,7.45613,46444.193337186,0
+RVSB.US,D,20171024,000000,7.53376,7.59402,7.40451,7.43896,29580.406594526,0
+RVSB.US,D,20171025,000000,7.43032,7.52522,7.42168,7.49067,65535.42647377,0
+RVSB.US,D,20171026,000000,7.55094,7.55094,7.37585,7.44759,38265.002027015,0
+RVSB.US,D,20171027,000000,7.45613,7.55948,7.43896,7.48195,48037.846658365,0
+RVSB.US,D,20171030,000000,7.26074,7.48195,7.1463,7.26692,86245.786929634,0
+RVSB.US,D,20171031,000000,7.27536,7.68872,7.27536,7.64554,110155.68154694,0
+RVSB.US,D,20171101,000000,7.72337,7.72749,7.53327,7.60265,104367.98917847,0
+RVSB.US,D,20171102,000000,7.61099,7.66291,7.51659,7.60265,175079.7320663,0
+RVSB.US,D,20171103,000000,7.61099,7.62847,7.55948,7.57684,73903.125369887,0
+RVSB.US,D,20171106,000000,7.57684,7.61099,7.5423,7.55094,98153.352601823,0
+RVSB.US,D,20171107,000000,7.55094,7.57684,7.34435,7.37026,88380.507970472,0
+RVSB.US,D,20171108,000000,7.32718,7.33561,7.24101,7.26692,116821.71736994,0
+RVSB.US,D,20171109,000000,7.18929,7.39588,7.15484,7.37026,154880.8894923,0
+RVSB.US,D,20171110,000000,7.37026,7.55948,7.37026,7.51659,42018.850387133,0
+RVSB.US,D,20171113,000000,7.49067,7.49067,7.37026,7.42168,88006.549678355,0
+RVSB.US,D,20171114,000000,7.39588,7.44759,7.27536,7.27536,127767.38487384,0
+RVSB.US,D,20171115,000000,7.24965,7.36594,7.24965,7.30971,108298.11760545,0
+RVSB.US,D,20171116,000000,7.31864,7.45613,7.30127,7.42168,114288.5829988,0
+RVSB.US,D,20171117,000000,7.3786,7.49067,7.32718,7.44759,97676.479357378,0
+RVSB.US,D,20171120,000000,7.44759,7.58538,7.44328,7.55948,91377.269107038,0
+RVSB.US,D,20171121,000000,7.55948,7.61099,7.09449,7.61099,91216.273439042,0
+RVSB.US,D,20171122,000000,7.57684,7.57684,7.26692,7.48195,125185.34042635,0
+RVSB.US,D,20171124,000000,7.52522,7.5423,7.42168,7.49067,36326.940251514,0
+RVSB.US,D,20171127,000000,7.49921,7.68872,7.46467,7.65428,86289.602206368,0
+RVSB.US,D,20171128,000000,7.7059,7.71659,7.60265,7.7059,100928.99943487,0
+RVSB.US,D,20171129,000000,7.73181,8.08472,7.61099,8.05037,185006.43964618,0
+RVSB.US,D,20171130,000000,8.0589,8.09344,6.93963,7.93848,188328.2489985,0
+RVSB.US,D,20171201,000000,7.99021,8.08472,7.78323,8.04173,99232.431161368,0
+RVSB.US,D,20171204,000000,8.12789,8.21376,8.0589,8.13643,46592.961486094,0
+RVSB.US,D,20171205,000000,8.13643,8.20513,8.0328,8.0328,53754.211832161,0
+RVSB.US,D,20171206,000000,8.01591,8.08472,7.9643,7.9643,36149.641224733,0
+RVSB.US,D,20171207,000000,7.9643,8.11072,7.95536,7.99865,42330.652123886,0
+RVSB.US,D,20171208,000000,8.0328,8.0328,7.73181,7.78323,54000.800133776,0
+RVSB.US,D,20171211,000000,7.81788,7.90404,7.73181,7.74045,41140.506932621,0
+RVSB.US,D,20171212,000000,7.75751,7.84398,7.74045,7.75751,66907.965491436,0
+RVSB.US,D,20171213,000000,7.76625,7.91248,7.75751,7.81788,82774.190468472,0
+RVSB.US,D,20171214,000000,7.82642,7.88647,7.61973,7.7059,64856.799164368,0
+RVSB.US,D,20171215,000000,7.67998,8.02455,7.67998,7.92975,214070.23355922,0
+RVSB.US,D,20171218,000000,7.83505,8.15371,7.83505,8.11926,76079.62376761,0
+RVSB.US,D,20171219,000000,8.10198,8.16657,7.97294,7.98118,44948.360168713,0
+RVSB.US,D,20171220,000000,7.99021,8.06764,7.90404,7.9643,42730.084414105,0
+RVSB.US,D,20171221,000000,7.95536,8.09344,7.86086,7.99021,55568.979456854,0
+RVSB.US,D,20171222,000000,7.99021,8.05037,7.8006,7.82642,52999.162528457,0
+RVSB.US,D,20171226,000000,7.81788,7.83936,7.53376,7.5423,82625.422319564,0
+RVSB.US,D,20171227,000000,7.68872,7.85046,7.53376,7.55094,83594.453207314,0
+RVSB.US,D,20171228,000000,7.60265,7.69736,7.53376,7.66291,54986.134380311,0
+RVSB.US,D,20171229,000000,7.67145,7.67145,7.3786,7.46467,299920.66403834,0
+RVSB.US,D,20180102,000000,7.49921,7.54898,7.25809,7.27536,99107.099090713,0
+RVSB.US,D,20180103,000000,7.3786,7.45613,7.23237,7.40451,63973.360910236,0
+RVSB.US,D,20180104,000000,7.42168,7.59402,7.42168,7.51659,76034.789530952,0
+RVSB.US,D,20180105,000000,7.55094,7.62013,7.43002,7.55967,74071.253757351,0
+RVSB.US,D,20180108,000000,7.55967,7.55967,7.35239,7.42149,57530.477310608,0
+RVSB.US,D,20180109,000000,7.42149,7.48185,7.36103,7.39548,134957.16609778,0
+RVSB.US,D,20180110,000000,7.38685,7.59421,7.36103,7.5424,61059.135527516,0
+RVSB.US,D,20180111,000000,7.56821,7.76703,7.39126,7.62876,54934.167424185,0
+RVSB.US,D,20180112,000000,7.67194,7.79304,7.59421,7.68932,62983.950824004,0
+RVSB.US,D,20180116,000000,7.74987,7.89677,7.73239,7.74987,63113.358734356,0
+RVSB.US,D,20180117,000000,7.77577,8.12996,7.74879,8.07804,86698.205135903,0
+RVSB.US,D,20180118,000000,8.05213,8.05213,7.89677,7.93122,86684.95865689,0
+RVSB.US,D,20180119,000000,7.90512,8.11249,7.90512,8.07804,146988.02592078,0
+RVSB.US,D,20180122,000000,8.09542,8.12132,8.03486,8.07804,57403.107320104,0
+RVSB.US,D,20180123,000000,8.06067,8.08658,7.93966,8.07804,49068.015141557,0
+RVSB.US,D,20180124,000000,8.03486,8.14723,7.91375,7.9486,78656.573415476,0
+RVSB.US,D,20180125,000000,8.00895,8.07804,7.91375,7.96567,33303.686156924,0
+RVSB.US,D,20180126,000000,7.93966,8.06067,7.82848,7.99158,83665.780401996,0
+RVSB.US,D,20180129,000000,7.9745,8.19914,7.96567,8.00041,68454.746656109,0
+RVSB.US,D,20180130,000000,7.9745,8.20768,7.9745,8.13849,92949.524269813,0
+RVSB.US,D,20180131,000000,8.20768,8.35362,8.20768,8.27736,97575.602324899,0
+RVSB.US,D,20180201,000000,8.25979,8.27736,8.07804,8.19914,42212.452772698,0
+RVSB.US,D,20180202,000000,8.19914,8.24232,8.08658,8.10395,57523.34459114,0
+RVSB.US,D,20180205,000000,8.02633,8.07922,7.67194,7.67194,112301.61114695,0
+RVSB.US,D,20180206,000000,7.55967,7.8275,7.55967,7.71522,115702.89937335,0
+RVSB.US,D,20180207,000000,7.71522,8.00041,7.64603,7.8535,37831.944059303,0
+RVSB.US,D,20180208,000000,7.8535,7.8535,7.55967,7.56821,51978.16468458,0
+RVSB.US,D,20180209,000000,7.64603,7.8275,7.62876,7.74987,59961.715689338,0
+RVSB.US,D,20180212,000000,7.8275,7.8275,7.62876,7.71522,52277.738902245,0
+RVSB.US,D,20180213,000000,7.65467,7.90512,7.64956,7.87941,55328.504914784,0
+RVSB.US,D,20180214,000000,7.79304,7.94016,7.79304,7.84476,37639.360633662,0
+RVSB.US,D,20180215,000000,7.88775,7.95714,7.83603,7.9486,43298.664051712,0
+RVSB.US,D,20180216,000000,7.93122,8.16451,7.93122,8.05213,25382.291707532,0
+RVSB.US,D,20180220,000000,8.02633,8.04311,7.75841,7.81012,54620.327767585,0
+RVSB.US,D,20180221,000000,7.81012,7.88775,7.77577,7.79304,36080.3519499,0
+RVSB.US,D,20180222,000000,7.81012,7.81886,7.74123,7.74987,19804.505083404,0
+RVSB.US,D,20180223,000000,7.77577,7.80158,7.74987,7.78421,15768.40482433,0
+RVSB.US,D,20180226,000000,7.81012,7.8535,7.73239,7.8275,30448.560449797,0
+RVSB.US,D,20180227,000000,7.83603,7.90512,7.6634,7.69785,47301.138633293,0
+RVSB.US,D,20180228,000000,7.70648,7.70648,7.43002,7.46447,85580.406099245,0
+RVSB.US,D,20180301,000000,7.47331,7.63739,7.39548,7.60295,38950.762055885,0
+RVSB.US,D,20180302,000000,7.50795,7.74987,7.50795,7.67194,42364.277801378,0
+RVSB.US,D,20180305,000000,7.62013,7.68932,7.56821,7.63739,50427.307680211,0
+RVSB.US,D,20180306,000000,7.65467,7.68932,7.57704,7.64603,42493.685711731,0
+RVSB.US,D,20180307,000000,7.58568,7.72386,7.58568,7.68932,57597.728665594,0
+RVSB.US,D,20180308,000000,7.72386,7.78421,7.62013,7.71522,21326.831209901,0
+RVSB.US,D,20180309,000000,7.74123,7.86204,7.64603,7.81886,31087.448322163,0
+RVSB.US,D,20180312,000000,7.84476,7.86204,7.72386,7.84476,72292.149729998,0
+RVSB.US,D,20180313,000000,7.75841,8.03486,7.75841,8.00895,49686.523815442,0
+RVSB.US,D,20180314,000000,8.02633,8.0694,7.88775,8.02633,31554.131967368,0
+RVSB.US,D,20180315,000000,8.05213,8.15567,7.92298,8.08658,34069.944019792,0
+RVSB.US,D,20180316,000000,8.07804,8.37972,8.02633,8.32025,166841.44108054,0
+RVSB.US,D,20180319,000000,8.30327,8.34498,8.08658,8.32025,47440.736142885,0
+RVSB.US,D,20180320,000000,8.32025,8.32025,8.07804,8.2335,32429.418542108,0
+RVSB.US,D,20180321,000000,8.21642,8.42319,8.21642,8.36216,43049.018870326,0
+RVSB.US,D,20180322,000000,8.31122,8.40573,8.09894,8.18187,38897.776139836,0
+RVSB.US,D,20180323,000000,8.19051,8.26853,7.95714,7.99158,43381.199805558,0
+RVSB.US,D,20180326,000000,8.07804,8.2335,8.02633,8.16451,30739.98298807,0
+RVSB.US,D,20180327,000000,8.19914,8.29483,7.99158,8.01749,28985.333998894,0
+RVSB.US,D,20180328,000000,8.04359,8.2121,7.93122,8.14723,50022.780590371,0
+RVSB.US,D,20180329,000000,8.07804,8.19914,8.05213,8.0694,38154.95435522,0
+RVSB.US,D,20180402,000000,8.06067,8.06067,7.70658,7.8275,43933.476084381,0
+RVSB.US,D,20180403,000000,7.8535,8.00895,7.8275,7.93122,31813.966747995,0
+RVSB.US,D,20180404,000000,7.87941,8.00041,7.8275,7.86204,27231.703969642,0
+RVSB.US,D,20180405,000000,7.89677,8.00895,7.84476,7.95714,27559.809065179,0
+RVSB.US,D,20180406,000000,7.91375,8.00041,7.8275,7.89677,27919.501918361,0
+RVSB.US,D,20180409,000000,7.93122,7.99158,7.81886,7.89677,21148.513223196,0
+RVSB.US,D,20180410,000000,7.95714,8.10395,7.88775,8.04359,25004.257575718,0
+RVSB.US,D,20180411,000000,7.91375,7.91375,7.87087,7.91375,45331.489100148,0
+RVSB.US,D,20180412,000000,7.96586,8.26068,7.96586,8.13928,30547.399562429,0
+RVSB.US,D,20180413,000000,8.19129,8.19129,7.98324,8.01789,11695.622007991,0
+RVSB.US,D,20180416,000000,8.07863,8.08716,7.9487,8.05262,16260.562467636,0
+RVSB.US,D,20180417,000000,8.0961,8.19129,8.05262,8.14811,15037.810558802,0
+RVSB.US,D,20180418,000000,8.18275,8.27835,8.13064,8.2173,36727.391501657,0
+RVSB.US,D,20180419,000000,8.22614,8.28689,8.18275,8.25194,27316.277643337,0
+RVSB.US,D,20180420,000000,8.2173,8.38149,8.12181,8.13928,42579.278345348,0
+RVSB.US,D,20180423,000000,8.13064,8.20012,8.07863,8.11318,19918.628594895,0
+RVSB.US,D,20180424,000000,8.13064,8.29571,8.13064,8.2173,19099.384815977,0
+RVSB.US,D,20180425,000000,8.22614,8.33075,8.08716,8.0961,23099.82147771,0
+RVSB.US,D,20180426,000000,8.14811,8.14811,7.89668,7.89668,50901.124044883,0
+RVSB.US,D,20180427,000000,7.80129,8.14811,7.80129,8.06126,29150.405506587,0
+RVSB.US,D,20180430,000000,8.13928,8.20876,8.02661,8.13928,42595.581704133,0
+RVSB.US,D,20180501,000000,8.12181,8.16539,8.05694,8.10454,28036.682309624,0
+RVSB.US,D,20180502,000000,8.08716,8.11318,7.98324,7.99187,28873.248407251,0
+RVSB.US,D,20180503,000000,7.99187,8.0699,7.75781,7.77528,49917.827718197,0
+RVSB.US,D,20180504,000000,7.75781,7.98324,7.75781,7.9487,14737.217381214,0
+RVSB.US,D,20180507,000000,7.75781,7.87097,7.72337,7.76655,37894.100614669,0
+RVSB.US,D,20180508,000000,7.75781,7.75781,7.33317,7.43709,129202.08044687,0
+RVSB.US,D,20180509,000000,7.61915,7.61915,7.35043,7.37635,46930.237220947,0
+RVSB.US,D,20180510,000000,7.39382,7.49921,7.34199,7.48921,39914.698144015,0
+RVSB.US,D,20180511,000000,7.48057,7.50667,7.36781,7.50667,128834.2359143,0
+RVSB.US,D,20180514,000000,7.59323,7.62787,7.33317,7.35043,33180.392006117,0
+RVSB.US,D,20180515,000000,7.38528,7.46516,7.20303,7.27271,63637.104135307,0
+RVSB.US,D,20180516,000000,7.25514,7.39862,7.20303,7.32443,109694.09270136,0
+RVSB.US,D,20180517,000000,7.29852,7.37635,7.23267,7.29008,350180.862291,0
+RVSB.US,D,20180518,000000,7.32443,7.43709,7.28106,7.31589,82571.41744359,0
+RVSB.US,D,20180521,000000,7.32443,7.5845,7.30706,7.51511,53173.404675465,0
+RVSB.US,D,20180522,000000,7.44573,7.59323,7.44573,7.50667,72685.468260673,0
+RVSB.US,D,20180523,000000,7.51511,7.52395,7.44573,7.50667,42400.960358643,0
+RVSB.US,D,20180524,000000,7.51511,7.64515,7.42846,7.61051,61305.723829131,0
+RVSB.US,D,20180525,000000,7.61051,7.65388,7.54102,7.56722,48379.198232915,0
+RVSB.US,D,20180529,000000,7.54102,7.57616,7.35043,7.48921,65092.178906818,0
+RVSB.US,D,20180530,000000,7.49804,7.71463,7.49804,7.54102,80778.047977301,0
+RVSB.US,D,20180531,000000,7.53248,7.65388,7.53248,7.5845,35643.218142491,0
+RVSB.US,D,20180601,000000,7.60197,7.61915,7.51511,7.54996,43563.59363196,0
+RVSB.US,D,20180604,000000,7.5845,7.62787,7.48921,7.5845,63464.899908146,0
+RVSB.US,D,20180605,000000,7.56722,7.60197,7.45446,7.48057,54363.549866729,0
+RVSB.US,D,20180606,000000,7.49343,7.62787,7.47193,7.59323,67031.259642243,0
+RVSB.US,D,20180607,000000,7.5845,7.60197,7.54102,7.5585,62915.680509095,0
+RVSB.US,D,20180608,000000,7.54102,7.66252,7.54102,7.56722,52655.773034059,0
+RVSB.US,D,20180611,000000,7.56722,7.62787,7.54004,7.5845,45548.527563965,0
+RVSB.US,D,20180612,000000,7.5845,7.61915,7.53248,7.5585,33553.331338311,0
+RVSB.US,D,20180613,000000,7.54996,7.59323,7.44573,7.463,57436.732997598,0
+RVSB.US,D,20180614,000000,7.45446,7.48057,7.35043,7.45446,42140.106618092,0
+RVSB.US,D,20180615,000000,7.41118,7.49804,7.35917,7.43709,95640.59742917,0
+RVSB.US,D,20180618,000000,7.42846,7.5845,7.41118,7.5585,41077.331417332,0
+RVSB.US,D,20180619,000000,7.49804,7.63651,7.33915,7.61051,46536.918690272,0
+RVSB.US,D,20180620,000000,7.61915,7.74063,7.57616,7.68862,29097.419590537,0
+RVSB.US,D,20180621,000000,7.69726,7.78372,7.5585,7.72337,50168.491859507,0
+RVSB.US,D,20180622,000000,7.73181,8.27835,7.56722,7.9487,404258.08441908,0
+RVSB.US,D,20180625,000000,7.93976,7.9747,7.63651,7.65388,89235.415346732,0
+RVSB.US,D,20180626,000000,7.62787,7.66252,7.52395,7.60197,44799.592019805,0
+RVSB.US,D,20180627,000000,7.59323,7.59323,7.42846,7.44573,32102.332406495,0
+RVSB.US,D,20180628,000000,7.48921,7.51511,7.36781,7.38528,31265.766308868,0
+RVSB.US,D,20180629,000000,7.41992,7.44573,7.31589,7.31589,77222.896802368,0
+RVSB.US,D,20180702,000000,7.30706,7.53248,7.20401,7.52395,23868.117260427,0
+RVSB.US,D,20180703,000000,7.52395,7.65388,7.52395,7.60197,14519.159957472,0
+RVSB.US,D,20180705,000000,7.67116,7.74063,7.59323,7.73181,23983.259731841,0
+RVSB.US,D,20180706,000000,7.74927,7.74927,7.66252,7.68862,23062.119960521,0
+RVSB.US,D,20180709,000000,7.71463,7.79255,7.67116,7.7059,32518.068055499,0
+RVSB.US,D,20180710,000000,7.66252,7.67116,7.45446,7.47193,26261.654121968,0
+RVSB.US,D,20180711,000000,7.49529,7.60197,7.47193,7.48921,23543.069044662,0
+RVSB.US,D,20180712,000000,7.57655,7.57655,7.48921,7.49804,17416.063021482,0
+RVSB.US,D,20180713,000000,7.45427,7.57655,7.39175,7.48057,26198.478606678,0
+RVSB.US,D,20180716,000000,7.51531,7.54132,7.48921,7.54132,16974.853374379,0
+RVSB.US,D,20180717,000000,7.54132,7.62847,7.52797,7.54132,29588.558273919,0
+RVSB.US,D,20180718,000000,7.54132,7.59284,7.52414,7.53268,47652.679807083,0
+RVSB.US,D,20180719,000000,7.53268,7.58048,7.53268,7.54132,23647.002956912,0
+RVSB.US,D,20180720,000000,7.55024,7.62847,7.53268,7.54132,26408.384351027,0
+RVSB.US,D,20180723,000000,7.51521,7.58499,7.51521,7.53268,54026.274131876,0
+RVSB.US,D,20180724,000000,7.6634,7.6634,7.37585,7.37585,67985.006131133,0
+RVSB.US,D,20180725,000000,7.51521,7.58499,7.39332,7.44553,122440.26239102,0
+RVSB.US,D,20180726,000000,7.46291,7.48921,7.40216,7.4108,24265.511630798,0
+RVSB.US,D,20180727,000000,7.45427,7.6634,7.4368,7.60246,146604.89698935,0
+RVSB.US,D,20180730,000000,7.59382,7.78529,7.59382,7.76783,59072.163675662,0
+RVSB.US,D,20180731,000000,7.77665,7.95096,7.70688,7.92465,38895.738219988,0
+RVSB.US,D,20180801,000000,7.91572,8.07264,7.91572,8.0379,35447.577837078,0
+RVSB.US,D,20180802,000000,8.0379,8.09884,7.8428,7.99423,43305.79677118,0
+RVSB.US,D,20180803,000000,7.98559,8.06391,7.85517,7.92465,19426.470951589,0
+RVSB.US,D,20180806,000000,7.87234,8.02917,7.86351,8.02033,20408.748318352,0
+RVSB.US,D,20180807,000000,8.08158,8.27285,7.95096,8.02917,94134.574661458,0
+RVSB.US,D,20180808,000000,8.05517,8.25567,8.02917,8.04644,55025.873817347,0
+RVSB.US,D,20180809,000000,8.05517,8.05517,7.964,7.99423,55332.58075448,0
+RVSB.US,D,20180810,000000,7.98559,8.00306,7.93338,7.95939,15301.721179125,0
+RVSB.US,D,20180813,000000,7.95939,8.0117,7.91169,7.95939,39491.829775544,0
+RVSB.US,D,20180814,000000,7.95096,8.02033,7.95096,8.02033,29062.77495312,0
+RVSB.US,D,20180815,000000,7.96802,8.02553,7.92465,7.95939,62189.162083262,0
+RVSB.US,D,20180816,000000,7.95939,8.22947,7.95939,8.12495,34020.014983515,0
+RVSB.US,D,20180817,000000,8.07264,8.2382,8.07264,8.13359,59699.842988863,0
+RVSB.US,D,20180820,000000,8.1858,8.25567,8.12495,8.1858,25025.655734122,0
+RVSB.US,D,20180821,000000,8.20317,8.43399,8.20317,8.34214,34702.718132613,0
+RVSB.US,D,20180822,000000,8.3593,8.43841,8.29021,8.42075,84872.228952045,0
+RVSB.US,D,20180823,000000,8.37698,8.48267,8.37698,8.45617,60676.006596081,0
+RVSB.US,D,20180824,000000,8.44734,8.54205,8.44734,8.50878,103859.52817638,0
+RVSB.US,D,20180827,000000,8.56747,8.59465,8.53282,8.55921,40275.409957121,0
+RVSB.US,D,20180828,000000,8.50878,8.65716,8.49984,8.58542,59478.728685349,0
+RVSB.US,D,20180829,000000,8.63046,8.65618,8.41191,8.44734,32445.721900892,0
+RVSB.US,D,20180830,000000,8.41191,8.55921,8.37698,8.52683,32587.357330332,0
+RVSB.US,D,20180831,000000,8.54205,8.62164,8.49984,8.57639,37578.22303822,0
+RVSB.US,D,20180904,000000,8.58542,8.70103,8.57639,8.63046,43038.829271085,0
+RVSB.US,D,20180905,000000,8.63046,8.63046,8.60348,8.62164,25620.728329754,0
+RVSB.US,D,20180906,000000,8.60348,8.68267,8.60348,8.60348,24360.274903732,0
+RVSB.US,D,20180907,000000,8.64823,8.64823,8.47394,8.50878,24091.269483789,0
+RVSB.US,D,20180910,000000,8.52683,8.53282,8.31691,8.49984,35911.204602511,0
+RVSB.US,D,20180911,000000,8.49984,8.49984,8.31691,8.34214,33875.322674303,0
+RVSB.US,D,20180912,000000,8.2382,8.33173,8.15105,8.1858,35114.377941921,0
+RVSB.US,D,20180913,000000,8.22947,8.22947,8.15969,8.212,15083.663755383,0
+RVSB.US,D,20180914,000000,8.20317,8.39454,8.20317,8.27285,22279.558738867,0
+RVSB.US,D,20180917,000000,8.212,8.25567,8.16843,8.19453,54129.189084203,0
+RVSB.US,D,20180918,000000,8.28177,8.28177,7.85517,7.92465,150584.9544526,0
+RVSB.US,D,20180919,000000,7.89835,8.14223,7.89835,8.09884,47108.555207651,0
+RVSB.US,D,20180920,000000,8.12495,8.16843,7.97696,8.02033,42555.842267096,0
+RVSB.US,D,20180921,000000,8.00306,8.02917,7.93338,8.0117,107550.20102121,0
+RVSB.US,D,20180924,000000,7.96802,7.98559,7.88117,7.95939,23375.959617121,0
+RVSB.US,D,20180925,000000,7.97352,7.97352,7.8375,7.86351,27019.760305444,0
+RVSB.US,D,20180926,000000,7.86351,7.86351,7.62847,7.6372,30142.872472589,0
+RVSB.US,D,20180927,000000,7.62847,7.7373,7.49804,7.53268,25237.59939832,0
+RVSB.US,D,20180928,000000,7.55024,7.78529,7.55024,7.69804,60984.751453062,0
+RVSB.US,D,20181001,000000,7.70688,7.71542,7.53268,7.57655,33595.108695196,0
+RVSB.US,D,20181002,000000,7.54132,7.55888,7.47183,7.51521,99350.630512555,0
+RVSB.US,D,20181003,000000,7.49804,7.61885,7.46291,7.57655,46359.619663491,0
+RVSB.US,D,20181004,000000,7.56752,7.74171,7.55888,7.61099,23695.913033266,0
+RVSB.US,D,20181005,000000,7.6372,7.71542,7.49804,7.53268,22568.943357291,0
+RVSB.US,D,20181008,000000,7.48921,7.65457,7.48921,7.61973,21965.719082266,0
+RVSB.US,D,20181009,000000,7.57655,7.68058,7.55888,7.55888,22304.013777044,0
+RVSB.US,D,20181010,000000,7.59382,7.68058,7.49804,7.49804,26235.161163943,0
+RVSB.US,D,20181011,000000,7.48921,7.52856,7.17428,7.21795,37682.156950471,0
+RVSB.US,D,20181012,000000,7.32286,7.32286,6.91175,6.95553,66565.594956962,0
+RVSB.US,D,20181015,000000,6.93815,7.13031,6.63186,7.04297,49206.593691225,0
+RVSB.US,D,20181016,000000,7.07781,7.15661,6.92049,7.06927,37717.820547812,0
+RVSB.US,D,20181017,000000,7.0254,7.20931,7.0254,7.16525,18102.842010277,0
+RVSB.US,D,20181018,000000,7.15661,7.15661,6.85052,6.88565,33567.596777247,0
+RVSB.US,D,20181019,000000,6.81557,6.91175,6.66679,6.80675,42298.045406317,0
+RVSB.US,D,20181022,000000,6.82411,6.82411,6.14175,6.60556,38411.732256074,0
+RVSB.US,D,20181023,000000,6.57043,6.62734,6.42194,6.47434,61175.296958855,0
+RVSB.US,D,20181024,000000,6.48308,6.99036,6.47434,6.50065,31748.753312858,0
+RVSB.US,D,20181025,000000,6.49162,6.85052,6.49162,6.84158,43174.35094098,0
+RVSB.US,D,20181026,000000,7.18301,7.50677,6.86376,6.9991,37106.444593395,0
+RVSB.US,D,20181029,000000,7.08673,7.34907,7.04297,7.13031,35699.260938313,0
+RVSB.US,D,20181030,000000,7.13924,7.30559,7.07781,7.27036,30763.419066322,0
+RVSB.US,D,20181031,000000,7.31412,7.4103,7.21795,7.4103,76353.723987173,0
+RVSB.US,D,20181101,000000,7.4366,7.62905,7.35799,7.36663,46699.952278117,0
+RVSB.US,D,20181102,000000,7.35799,7.46281,7.24395,7.26162,23346.409779324,0
+RVSB.US,D,20181105,000000,7.27036,7.48047,7.10852,7.4103,26728.337767172,0
+RVSB.US,D,20181106,000000,7.42787,7.55918,7.42787,7.46281,36862.913171552,0
+RVSB.US,D,20181107,000000,7.47173,7.47173,7.38626,7.45407,36338.148810678,0
+RVSB.US,D,20181108,000000,7.40176,7.47173,7.40176,7.45407,32904.253866704,0
+RVSB.US,D,20181109,000000,7.44534,7.49804,7.27242,7.48047,64741.656692952,0
+RVSB.US,D,20181112,000000,7.41933,7.51531,7.39283,7.4103,111881.79965825,0
+RVSB.US,D,20181113,000000,7.44534,7.49804,7.34907,7.37536,41522.616904132,0
+RVSB.US,D,20181114,000000,7.4103,7.4103,7.09547,7.15661,43120.346065008,0
+RVSB.US,D,20181115,000000,7.07781,7.42787,7.07781,7.41933,58430.218923525,0
+RVSB.US,D,20181116,000000,7.3842,7.56782,7.22669,7.36663,48703.227488755,0
+RVSB.US,D,20181119,000000,7.23542,7.39283,7.23542,7.32286,34746.533409347,0
+RVSB.US,D,20181120,000000,7.29646,7.3842,7.17693,7.35799,38893.70030014,0
+RVSB.US,D,20181121,000000,7.36663,7.4366,7.24395,7.27918,33905.891472024,0
+RVSB.US,D,20181123,000000,7.21795,7.30559,7.09547,7.30559,9256.2319498683,0
+RVSB.US,D,20181126,000000,7.31412,7.39283,7.24395,7.28802,16407.292696695,0
+RVSB.US,D,20181127,000000,7.27036,7.27036,7.07781,7.23542,15334.327896694,0
+RVSB.US,D,20181128,000000,7.20931,7.39283,7.11294,7.33179,23643.946077141,0
+RVSB.US,D,20181129,000000,7.32286,7.3842,7.15661,7.16525,21939.226124242,0
+RVSB.US,D,20181130,000000,7.17428,7.34043,7.11294,7.12177,40583.135854178,0
+RVSB.US,D,20181203,000000,7.14778,7.24395,7.00784,7.0517,31893.445622069,0
+RVSB.US,D,20181204,000000,7.00784,7.03865,6.6143,6.63186,79970.012757547,0
+RVSB.US,D,20181206,000000,6.53539,6.64933,5.87069,6.6143,66608.391273772,0
+RVSB.US,D,20181207,000000,6.54403,6.64933,6.31674,6.46552,85194.220288038,0
+RVSB.US,D,20181210,000000,6.50919,6.73687,6.40437,6.46552,39276.829231574,0
+RVSB.US,D,20181211,000000,6.42194,6.68447,6.41301,6.58799,19417.300312273,0
+RVSB.US,D,20181212,000000,6.68447,6.7193,6.29927,6.71067,25270.206115889,0
+RVSB.US,D,20181213,000000,6.69291,6.78044,6.34304,6.70193,37840.095738695,0
+RVSB.US,D,20181214,000000,6.69291,6.86788,6.6143,6.63186,27490.519790345,0
+RVSB.US,D,20181217,000000,6.53539,6.67543,6.36944,6.51782,48859.128357132,0
+RVSB.US,D,20181218,000000,6.58799,7.13924,6.42194,6.42194,21043.560351021,0
+RVSB.US,D,20181219,000000,6.46552,6.49162,6.23793,6.32566,35001.273390354,0
+RVSB.US,D,20181220,000000,6.29927,6.60556,6.2292,6.53539,54529.640334346,0
+RVSB.US,D,20181221,000000,6.53539,6.55305,6.12429,6.49162,68930.600940631,0
+RVSB.US,D,20181224,000000,6.35177,6.36041,6.16805,6.16805,9901.2335817778,0
+RVSB.US,D,20181226,000000,6.14175,6.308,6.03694,6.24686,117497.28779956,0
+RVSB.US,D,20181227,000000,6.18542,6.36934,4.77693,6.15049,92795.661321285,0
+RVSB.US,D,20181228,000000,6.14175,6.39564,6.11555,6.26443,30562.683961289,0
+RVSB.US,D,20181231,000000,6.23793,6.40437,6.23793,6.36934,74114.05007416,0
+RVSB.US,D,20190102,000000,6.29927,6.88565,6.2292,6.57043,29279.813416938,0
+RVSB.US,D,20190103,000000,6.56169,6.63186,6.39564,6.42194,26666.181211807,0
+RVSB.US,D,20190104,000000,6.52685,6.88565,6.27297,6.72814,35208.122254932,0
+RVSB.US,D,20190107,000000,6.65777,6.79261,6.41135,6.62254,24930.892461187,0
+RVSB.US,D,20190108,000000,6.63127,6.63127,6.43774,6.54324,8547.0358427449,0
+RVSB.US,D,20190109,000000,6.4346,6.6137,6.40251,6.53451,10544.19729384,0
+RVSB.US,D,20190110,000000,6.46414,6.55207,6.31458,6.49937,22111.430351403,0
+RVSB.US,D,20190111,000000,6.42881,6.51694,6.34118,6.45521,28793.769533177,0
+RVSB.US,D,20190114,000000,6.63127,6.63127,6.36747,6.36747,42118.708459688,0
+RVSB.US,D,20190115,000000,6.42881,6.66641,6.42027,6.62254,29248.225659293,0
+RVSB.US,D,20190116,000000,6.6137,6.91273,6.45521,6.65777,38343.461941165,0
+RVSB.US,D,20190117,000000,6.62254,6.8933,6.50811,6.56081,16753.739070864,0
+RVSB.US,D,20190118,000000,6.54324,6.70959,6.41135,6.60488,50265.29305229,0
+RVSB.US,D,20190122,000000,6.52567,6.68417,6.37611,6.50811,39965.646140217,0
+RVSB.US,D,20190123,000000,6.51694,6.57838,6.38494,6.38494,30551.475402125,0
+RVSB.US,D,20190124,000000,6.38494,6.49054,6.22684,6.30594,19845.263480365,0
+RVSB.US,D,20190125,000000,6.23548,6.56081,6.23548,6.47288,19758.651886822,0
+RVSB.US,D,20190128,000000,6.39407,6.54177,6.23548,6.27964,33680.701328814,0
+RVSB.US,D,20190129,000000,6.42881,6.49054,6.31458,6.46414,104467.84725102,0
+RVSB.US,D,20190130,000000,6.50448,6.55207,6.47288,6.52567,28956.803121022,0
+RVSB.US,D,20190131,000000,6.49319,6.55207,6.46414,6.55207,27644.382738873,0
+RVSB.US,D,20190201,000000,6.56964,6.65689,6.54324,6.63127,31213.799352743,0
+RVSB.US,D,20190204,000000,6.56081,6.72814,6.46414,6.70173,24621.128644283,0
+RVSB.US,D,20190205,000000,6.60488,6.7454,6.60488,6.71057,27367.225639538,0
+RVSB.US,D,20190206,000000,6.71057,6.7454,6.68417,6.72814,48102.041133579,0
+RVSB.US,D,20190207,000000,6.73696,6.79831,6.7192,6.7192,37816.659660443,0
+RVSB.US,D,20190208,000000,6.67523,6.67523,6.53451,6.56964,10326.139870098,0
+RVSB.US,D,20190211,000000,6.55403,6.60488,6.55207,6.56964,15207.976866114,0
+RVSB.US,D,20190212,000000,6.59614,6.59614,6.54324,6.57838,21716.073900879,0
+RVSB.US,D,20190213,000000,6.55904,6.59614,6.54324,6.5873,18320.899434019,0
+RVSB.US,D,20190214,000000,6.55207,6.55207,6.41135,6.41135,37179.809707926,0
+RVSB.US,D,20190215,000000,6.45521,6.59614,6.41135,6.50811,30226.42718636,0
+RVSB.US,D,20190219,000000,6.47288,6.59614,6.44275,6.57838,28616.470506396,0
+RVSB.US,D,20190220,000000,6.56081,6.62254,6.56081,6.56964,22384.511611042,0
+RVSB.US,D,20190221,000000,6.56081,6.66641,6.50811,6.66641,47346.991829874,0
+RVSB.US,D,20190222,000000,6.67523,6.76298,6.67523,6.76298,21625.386467642,0
+RVSB.US,D,20190225,000000,6.73696,6.7454,6.6137,6.65777,23525.746725954,0
+RVSB.US,D,20190226,000000,6.7192,6.7192,6.62254,6.64884,23078.423319305,0
+RVSB.US,D,20190227,000000,6.62254,6.81607,6.62254,6.78074,115941.33599558,0
+RVSB.US,D,20190228,000000,6.77171,6.9039,6.77171,6.80723,139769.71381896,0
+RVSB.US,D,20190301,000000,6.85984,7.0094,6.75444,7.0094,100407.29195377,0
+RVSB.US,D,20190304,000000,6.9829,7.1674,6.9039,7.05337,56238.43612694,0
+RVSB.US,D,20190305,000000,7.05337,7.09733,6.9567,7.07103,29250.263579141,0
+RVSB.US,D,20190306,000000,7.00057,7.02697,6.67523,6.77171,44803.667859501,0
+RVSB.US,D,20190307,000000,6.75444,6.82461,6.65777,6.79831,48047.017297682,0
+RVSB.US,D,20190308,000000,6.78074,6.86867,6.73696,6.84227,47129.953366057,0
+RVSB.US,D,20190311,000000,6.82461,6.9567,6.76298,6.85984,31730.412034225,0
+RVSB.US,D,20190312,000000,6.8775,6.94787,6.82461,6.9304,37323.483057213,0
+RVSB.US,D,20190313,000000,6.9304,6.9304,6.78074,6.9039,98512.026495081,0
+RVSB.US,D,20190314,000000,6.86867,6.96534,6.77171,6.88624,30939.699133179,0
+RVSB.US,D,20190315,000000,6.88624,7.0358,6.79831,6.91273,113470.35817981,0
+RVSB.US,D,20190318,000000,6.92647,7.04463,6.92647,7.0358,61352.595985636,0
+RVSB.US,D,20190319,000000,7.0358,7.0358,6.84227,6.84227,31249.462950084,0
+RVSB.US,D,20190320,000000,6.79025,6.82461,6.63127,6.63127,11890.24335348,0
+RVSB.US,D,20190321,000000,6.63991,6.70173,6.52567,6.54324,27416.135715891,0
+RVSB.US,D,20190322,000000,6.47288,6.52567,6.38494,6.39407,167145.0911379,0
+RVSB.US,D,20190325,000000,6.37611,6.50075,6.26197,6.37611,66212.015863325,0
+RVSB.US,D,20190326,000000,6.41674,6.50811,6.37611,6.46414,73390.5885281,0
+RVSB.US,D,20190327,000000,6.36747,6.56964,6.30594,6.54324,82461.369771795,0
+RVSB.US,D,20190328,000000,6.49937,6.52617,6.27071,6.37611,37839.076778771,0
+RVSB.US,D,20190329,000000,6.37611,6.55207,6.24441,6.42881,82258.596746914,0
+RVSB.US,D,20190401,000000,6.41135,6.55149,6.41135,6.51694,49522.471267673,0
+RVSB.US,D,20190402,000000,6.49054,6.52567,6.37621,6.52567,21575.457431364,0
+RVSB.US,D,20190403,000000,6.53451,6.6137,6.44657,6.49054,28546.162271638,0
+RVSB.US,D,20190404,000000,6.31085,6.56081,6.31085,6.51694,33143.709448851,0
+RVSB.US,D,20190405,000000,6.52567,6.60056,6.4817,6.51694,32726.954839924,0
+RVSB.US,D,20190408,000000,6.45521,6.5873,6.41135,6.56081,57524.363551064,0
+RVSB.US,D,20190409,000000,6.55207,6.58946,6.49937,6.51694,14713.781302961,0
+RVSB.US,D,20190410,000000,6.52577,6.62303,6.49928,6.5877,84610.35625157,0
+RVSB.US,D,20190411,000000,6.5877,6.67603,6.5877,6.64953,65357.108487065,0
+RVSB.US,D,20190412,000000,6.60536,6.72912,6.5877,6.68515,14109.538068012,0
+RVSB.US,D,20190415,000000,6.71155,6.81754,6.68515,6.69369,24225.77219376,0
+RVSB.US,D,20190416,000000,6.69369,6.77789,6.62303,6.70262,21763.965017309,0
+RVSB.US,D,20190417,000000,6.69369,6.72038,6.63196,6.64069,21375.741286255,0
+RVSB.US,D,20190418,000000,6.59644,6.64776,6.56101,6.5877,24845.29982757,0
+RVSB.US,D,20190422,000000,6.29171,6.79977,6.26051,6.56993,35854.142846765,0
+RVSB.US,D,20190423,000000,6.50801,6.62303,6.41075,6.45482,78595.435820034,0
+RVSB.US,D,20190424,000000,6.38425,6.4455,6.3401,6.3401,42001.528068425,0
+RVSB.US,D,20190425,000000,6.27817,6.35756,6.21634,6.25157,32669.893084178,0
+RVSB.US,D,20190426,000000,6.49034,6.63196,6.32233,6.6142,24815.749989773,0
+RVSB.US,D,20190429,000000,6.62303,6.73804,6.48151,6.52577,98116.670044558,0
+RVSB.US,D,20190430,000000,6.52577,6.68515,6.47268,6.56101,54740.565038619,0
+RVSB.US,D,20190501,000000,6.5877,6.62303,6.36669,6.48151,29244.149819597,0
+RVSB.US,D,20190502,000000,6.49928,6.67603,6.38425,6.65845,59302.448618492,0
+RVSB.US,D,20190503,000000,6.67603,6.8617,6.67603,6.80871,46311.728547062,0
+RVSB.US,D,20190506,000000,6.72912,6.89713,6.72912,6.85297,53683.903597403,0
+RVSB.US,D,20190507,000000,6.84423,6.89713,6.79095,6.80871,41570.508020561,0
+RVSB.US,D,20190508,000000,6.83521,6.98565,6.83521,6.8884,52364.350495787,0
+RVSB.US,D,20190509,000000,6.8884,7.02992,6.8884,6.99438,42883.947362633,0
+RVSB.US,D,20190510,000000,7.01206,7.01206,6.94129,6.98565,16140.3251966,0
+RVSB.US,D,20190513,000000,6.85297,6.90586,6.79095,6.79977,61603.260126947,0
+RVSB.US,D,20190514,000000,6.79095,6.92363,6.78201,6.89713,21865.861009712,0
+RVSB.US,D,20190515,000000,6.83521,6.9147,6.67603,6.74668,19469.267268398,0
+RVSB.US,D,20190516,000000,6.80203,6.87074,6.70262,6.8617,53997.743254004,0
+RVSB.US,D,20190517,000000,6.81754,6.97672,6.81754,6.92363,41481.858507171,0
+RVSB.US,D,20190520,000000,6.92363,7.02992,6.81627,6.94129,30483.205087215,0
+RVSB.US,D,20190521,000000,6.94129,6.97672,6.88958,6.95003,170696.16647313,0
+RVSB.US,D,20190522,000000,6.98565,7.01206,6.90586,7.01206,115141.45245521,0
+RVSB.US,D,20190523,000000,6.9147,6.95003,6.79095,6.90586,28915.025764136,0
+RVSB.US,D,20190524,000000,6.81754,6.87927,6.74668,6.77328,28135.521422254,0
+RVSB.US,D,20190528,000000,6.77328,6.85738,6.66729,6.67603,40722.73336377,0
+RVSB.US,D,20190529,000000,6.63196,6.78201,6.6142,6.72912,100618.21665805,0
+RVSB.US,D,20190530,000000,6.72372,6.83521,6.65385,6.72912,113391.89826566,0
+RVSB.US,D,20190531,000000,6.64069,6.87074,6.54069,6.85297,111553.69456272,0
+RVSB.US,D,20190603,000000,6.87074,7.19783,6.23479,7.04738,69207.758039966,0
+RVSB.US,D,20190604,000000,6.87927,7.33051,6.87927,7.28616,94887.586045314,0
+RVSB.US,D,20190605,000000,7.27732,7.32139,7.15366,7.15366,52012.809321998,0
+RVSB.US,D,20190606,000000,7.17133,7.18016,6.97672,7.10941,35642.199182568,0
+RVSB.US,D,20190607,000000,7.10941,7.22423,7.06525,7.1625,82579.569122983,0
+RVSB.US,D,20190610,000000,7.1625,7.42767,7.1625,7.23326,39654.863363388,0
+RVSB.US,D,20190611,000000,7.33041,7.41884,7.27732,7.33051,208084.86296548,0
+RVSB.US,D,20190612,000000,7.40422,7.40422,7.23326,7.33925,20862.185484545,0
+RVSB.US,D,20190613,000000,7.33925,7.47193,7.32139,7.38351,43107.099585995,0
+RVSB.US,D,20190614,000000,7.38351,7.50746,7.34799,7.35701,43044.943030629,0
+RVSB.US,D,20190617,000000,7.35701,7.4099,7.25082,7.2683,16033.334404577,0
+RVSB.US,D,20190618,000000,7.25082,7.39234,7.21539,7.38351,24857.527346657,0
+RVSB.US,D,20190619,000000,7.33925,7.33925,7.23326,7.28616,26616.252175529,0
+RVSB.US,D,20190620,000000,7.33051,7.33051,7.1359,7.24189,37416.2084103,0
+RVSB.US,D,20190621,000000,7.11814,7.4364,7.03865,7.189,156369.5899413,0
+RVSB.US,D,20190624,000000,7.11814,7.1625,6.87927,6.95003,54066.013568913,0
+RVSB.US,D,20190625,000000,6.93237,7.1359,6.89713,7.10047,34459.186710772,0
+RVSB.US,D,20190626,000000,7.10941,7.10941,6.89713,6.94129,36267.840575921,0
+RVSB.US,D,20190627,000000,6.97672,7.20657,6.8884,7.19783,69763.091198561,0
+RVSB.US,D,20190628,000000,7.20657,7.63995,7.1625,7.55132,187838.12927505,0
+RVSB.US,D,20190701,000000,7.69294,7.69294,7.28616,7.30402,215266.49251003,0
+RVSB.US,D,20190702,000000,7.25976,7.35701,7.18016,7.30402,36630.590308875,0
+RVSB.US,D,20190703,000000,7.37468,7.37468,7.23031,7.36585,12011.49958444,0
+RVSB.US,D,20190705,000000,7.33925,7.57802,7.33925,7.5161,27262.272767363,0
+RVSB.US,D,20190708,000000,7.47193,7.56036,7.4364,7.50746,33747.9526838,0
+RVSB.US,D,20190709,000000,7.5156,7.52512,7.47193,7.48077,42093.234461587,0
+RVSB.US,D,20190710,000000,7.4312,7.47193,7.33669,7.33925,31519.487329951,0
+RVSB.US,D,20190711,000000,7.33925,7.41933,7.22374,7.41933,48019.505379733,0
+RVSB.US,D,20190712,000000,7.40156,7.4368,7.36594,7.41933,78702.426612057,0
+RVSB.US,D,20190715,000000,7.40156,7.40156,7.12599,7.23267,49277.920885907,0
+RVSB.US,D,20190716,000000,7.19705,7.19705,6.92167,7.13502,102712.17930192,0
+RVSB.US,D,20190717,000000,6.98388,7.12599,6.98359,7.05504,104446.44909262,0
+RVSB.US,D,20190718,000000,7.06377,7.2414,6.99272,7.17928,88649.513390416,0
+RVSB.US,D,20190719,000000,7.12599,7.33925,7.12599,7.30382,34909.566997191,0
+RVSB.US,D,20190722,000000,7.30382,7.54368,7.21039,7.50815,48218.202564918,0
+RVSB.US,D,20190723,000000,7.53494,7.54368,7.46359,7.53494,28839.622729758,0
+RVSB.US,D,20190724,000000,7.45476,7.50815,7.11706,7.47253,54996.323979551,0
+RVSB.US,D,20190725,000000,7.50815,7.50815,7.30382,7.38371,50475.198796639,0
+RVSB.US,D,20190726,000000,7.34799,7.65025,7.34799,7.5792,46952.654339276,0
+RVSB.US,D,20190729,000000,7.65898,7.65898,7.46359,7.50815,75286.872946716,0
+RVSB.US,D,20190730,000000,7.51708,7.65908,7.50815,7.59687,28854.907128619,0
+RVSB.US,D,20190731,000000,7.58823,7.67704,7.5524,7.5524,54758.906317252,0
+RVSB.US,D,20190801,000000,7.45476,7.56154,7.10813,7.14386,54805.778473757,0
+RVSB.US,D,20190802,000000,7.12599,7.12599,6.98388,7.00165,30195.858388639,0
+RVSB.US,D,20190805,000000,6.8772,6.8772,6.6196,6.71714,46955.711219047,0
+RVSB.US,D,20190806,000000,6.69967,6.84158,6.6196,6.80625,31286.145507349,0
+RVSB.US,D,20190807,000000,6.68171,6.82382,6.68171,6.78839,17625.968765833,0
+RVSB.US,D,20190808,000000,6.8772,7.0728,6.8772,6.98388,23898.686058148,0
+RVSB.US,D,20190809,000000,6.95729,7.01942,6.88614,6.88614,17796.135073145,0
+RVSB.US,D,20190812,000000,6.82382,7.00165,6.82382,6.98388,14849.302972857,0
+RVSB.US,D,20190813,000000,6.85326,7.08163,6.85326,7.0728,27907.274399273,0
+RVSB.US,D,20190814,000000,6.88614,6.88614,6.63716,6.63716,35667.673180668,0
+RVSB.US,D,20190815,000000,6.65502,6.70841,6.48622,6.48622,35781.796692159,0
+RVSB.US,D,20190816,000000,6.53058,6.67279,6.53058,6.55727,38060.191082285,0
+RVSB.US,D,20190819,000000,6.58387,6.72627,6.54845,6.67279,27805.37840687,0
+RVSB.US,D,20190820,000000,6.60183,6.60183,6.50408,6.54845,27313.220763564,0
+RVSB.US,D,20190821,000000,6.63716,6.63716,6.49506,6.50408,24612.976964891,0
+RVSB.US,D,20190822,000000,6.60183,6.60183,6.49506,6.53058,47169.692803093,0
+RVSB.US,D,20190823,000000,6.51301,6.56925,6.16639,6.21074,41955.674871843,0
+RVSB.US,D,20190826,000000,6.29956,6.49506,6.21968,6.48622,21738.491019209,0
+RVSB.US,D,20190827,000000,6.54845,6.54845,6.22851,6.30849,51229.22914042,0
+RVSB.US,D,20190828,000000,6.30614,6.48318,6.28189,6.31742,15904.94545415,0
+RVSB.US,D,20190829,000000,6.31742,6.43323,6.27297,6.29063,49255.503767579,0
+RVSB.US,D,20190830,000000,6.36188,6.36188,6.21074,6.26413,30380.290134888,0
+RVSB.US,D,20190903,000000,6.21074,6.27297,6.10426,6.10426,16953.455215974,0
+RVSB.US,D,20190904,000000,6.20202,6.20202,6.06864,6.12203,109938.64308313,0
+RVSB.US,D,20190905,000000,6.23744,6.61066,6.05088,6.49506,100197.38620942,0
+RVSB.US,D,20190906,000000,6.50408,6.51301,6.37061,6.46846,55710.614886295,0
+RVSB.US,D,20190909,000000,6.46846,6.83275,6.46846,6.74384,25449.543062517,0
+RVSB.US,D,20190910,000000,6.69055,6.79723,6.69055,6.74384,43265.038374219,0
+RVSB.US,D,20190911,000000,6.74384,6.98388,6.58387,6.92167,46471.705255134,0
+RVSB.US,D,20190912,000000,6.91273,6.91273,6.50408,6.71714,94169.219298874,0
+RVSB.US,D,20190913,000000,6.77976,6.77976,6.57514,6.69967,73970.376724872,0
+RVSB.US,D,20190916,000000,6.60183,6.69055,6.5611,6.63716,82456.274972175,0
+RVSB.US,D,20190917,000000,6.5663,6.62617,6.4242,6.58387,53207.030352958,0
+RVSB.US,D,20190918,000000,6.57514,6.6196,6.43323,6.53058,57813.748169488,0
+RVSB.US,D,20190919,000000,6.53058,6.58387,6.45972,6.47739,127614.54088524,0
+RVSB.US,D,20190920,000000,6.45972,6.77053,6.39731,6.735,197834.12612976,0
+RVSB.US,D,20190923,000000,6.66385,6.85052,6.62842,6.7616,69084.463889159,0
+RVSB.US,D,20190924,000000,6.75286,6.82382,6.63716,6.74384,283455.29062597,0
+RVSB.US,D,20190925,000000,6.79723,7.09037,6.75286,6.94817,57630.335383163,0
+RVSB.US,D,20190926,000000,6.92167,6.92167,6.77053,6.77976,26033.407098986,0
+RVSB.US,D,20190927,000000,6.85052,6.93943,6.69967,6.70841,24640.488882839,0
+RVSB.US,D,20190930,000000,6.7616,6.78839,6.55727,6.55727,75934.931458397,0
+RVSB.US,D,20191001,000000,6.593,6.66385,6.45972,6.49506,24417.336659478,0
+RVSB.US,D,20191002,000000,6.38837,6.40633,6.30849,6.39731,43747.006418285,0
+RVSB.US,D,20191003,000000,6.38837,6.4242,6.25961,6.34412,48276.283280588,0
+RVSB.US,D,20191004,000000,6.2552,6.51301,6.2552,6.51301,30441.42773033,0
+RVSB.US,D,20191007,000000,6.43323,6.52175,6.40633,6.43323,21265.69361446,0
+RVSB.US,D,20191008,000000,6.38837,6.38837,6.19308,6.24627,53794.970229122,0
+RVSB.US,D,20191009,000000,6.32655,6.44196,6.27297,6.41507,24043.378367359,0
+RVSB.US,D,20191010,000000,6.45109,6.48681,6.32586,6.45109,26301.393559004,0
+RVSB.US,D,20191011,000000,6.49564,6.64786,6.49564,6.5138,38997.63421239,0
+RVSB.US,D,20191014,000000,6.45109,6.47788,6.35266,6.41507,24453.000256819,0
+RVSB.US,D,20191015,000000,6.49564,6.54059,6.45109,6.53137,24909.494302783,0
+RVSB.US,D,20191016,000000,6.47788,6.61194,6.47788,6.50457,19764.765646366,0
+RVSB.US,D,20191017,000000,6.47788,6.5138,6.46886,6.5138,19787.182764695,0
+RVSB.US,D,20191018,000000,6.46002,6.59418,6.46002,6.58514,24738.309035547,0
+RVSB.US,D,20191021,000000,6.58514,6.71067,6.58514,6.65689,35441.464077534,0
+RVSB.US,D,20191022,000000,6.63,6.63,6.42429,6.49564,36288.219774401,0
+RVSB.US,D,20191023,000000,6.44216,6.46904,6.35266,6.38818,32765.675317037,0
+RVSB.US,D,20191024,000000,6.43333,6.56748,6.20034,6.20928,22851.195256247,0
+RVSB.US,D,20191025,000000,6.62096,6.62096,6.29897,6.43333,78841.005161725,0
+RVSB.US,D,20191028,000000,6.42429,6.62096,6.35266,6.57622,31382.946700132,0
+RVSB.US,D,20191029,000000,6.5138,6.69251,6.48838,6.67465,22828.778137918,0
+RVSB.US,D,20191030,000000,6.603,6.66562,6.50457,6.603,18400.378308094,0
+RVSB.US,D,20191031,000000,6.54059,6.54059,6.36149,6.43333,41728.446808785,0
+RVSB.US,D,20191101,000000,6.44216,6.54059,6.36149,6.41507,25318.097232318,0
+RVSB.US,D,20191104,000000,6.48681,6.5138,6.39721,6.50457,59074.20159551,0
+RVSB.US,D,20191105,000000,6.55825,6.65689,6.53137,6.64786,30377.233255115,0
+RVSB.US,D,20191106,000000,6.54059,6.67465,6.54059,6.64786,16786.345788434,0
+RVSB.US,D,20191107,000000,6.71067,6.77298,6.64786,6.71067,16886.203860988,0
+RVSB.US,D,20191108,000000,6.75512,6.75512,6.59418,6.59418,24762.764073722,0
+RVSB.US,D,20191111,000000,6.53137,6.54933,6.48681,6.50457,26805.778721398,0
+RVSB.US,D,20191112,000000,6.44216,6.53137,6.41507,6.42429,34041.41314192,0
+RVSB.US,D,20191113,000000,6.35266,6.52253,6.3347,6.52253,30124.531193957,0
+RVSB.US,D,20191114,000000,6.50457,6.54933,6.46904,6.54059,33030.604897284,0
+RVSB.US,D,20191115,000000,6.59418,6.63441,6.50457,6.52253,18630.663250924,0
+RVSB.US,D,20191118,000000,6.54059,6.54059,6.36149,6.42429,16951.417296126,0
+RVSB.US,D,20191119,000000,6.40623,6.45109,6.35697,6.43333,36517.485757308,0
+RVSB.US,D,20191120,000000,6.28111,6.50457,6.28111,6.40623,59393.136051731,0
+RVSB.US,D,20191121,000000,6.43333,6.47788,6.3347,6.42429,89002.073524129,0
+RVSB.US,D,20191122,000000,6.46002,6.57622,6.46002,6.53137,59115.978952395,0
+RVSB.US,D,20191125,000000,6.56748,6.71067,6.56748,6.66562,46889.478823986,0
+RVSB.US,D,20191126,000000,6.63,6.66209,6.5138,6.52253,30115.360554641,0
+RVSB.US,D,20191127,000000,6.52891,6.56748,6.49564,6.5138,17595.399968112,0
+RVSB.US,D,20191129,000000,6.54059,6.54059,6.39721,6.46886,8022.2714818706,0
+RVSB.US,D,20191202,000000,6.5138,6.5138,6.34352,6.49564,81087.811794206,0
+RVSB.US,D,20191203,000000,6.45109,6.45109,6.32586,6.40623,78225.553367612,0
+RVSB.US,D,20191204,000000,6.39721,6.53137,6.39721,6.46886,29706.757625106,0
+RVSB.US,D,20191205,000000,6.47788,6.57622,6.47788,6.47788,42606.790263297,0
+RVSB.US,D,20191206,000000,6.49564,6.71067,6.48681,6.63,207952.39817536,0
+RVSB.US,D,20191209,000000,6.63883,6.87162,6.63883,6.79085,56604.242739666,0
+RVSB.US,D,20191210,000000,6.73736,7.02364,6.73736,7.02364,54064.99460899,0
+RVSB.US,D,20191211,000000,7.0147,7.15779,7.0147,7.14886,73020.706075678,0
+RVSB.US,D,20191212,000000,7.20245,7.30098,7.20245,7.25612,27206.229971541,0
+RVSB.US,D,20191213,000000,7.25475,7.35465,7.06769,7.30098,46865.02378581,0
+RVSB.US,D,20191216,000000,7.38155,7.47998,7.31157,7.40382,36284.143934705,0
+RVSB.US,D,20191217,000000,7.39048,7.56046,7.39048,7.47998,35236.653132804,0
+RVSB.US,D,20191218,000000,7.5425,7.5425,7.34573,7.36359,41859.892638985,0
+RVSB.US,D,20191219,000000,7.33847,7.39048,7.29204,7.32767,46061.064405752,0
+RVSB.US,D,20191220,000000,7.3366,7.64996,7.30098,7.56046,178819.31498748,0
+RVSB.US,D,20191223,000000,7.55142,7.55142,7.4263,7.47998,48253.866162259,0
+RVSB.US,D,20191224,000000,7.37261,7.46212,7.30981,7.32767,18046.799214456,0
+RVSB.US,D,20191226,000000,7.18458,7.30098,7.18458,7.23836,43915.134805749,0
+RVSB.US,D,20191227,000000,7.20245,7.31883,7.19351,7.30098,35044.069707163,0
+RVSB.US,D,20191230,000000,7.31883,7.41726,7.20245,7.31883,22049.273796037,0
+RVSB.US,D,20191231,000000,7.52709,7.52709,7.28302,7.34573,27482.368110953,0
+RVSB.US,D,20200102,000000,7.30981,7.44416,7.2733,7.3366,35220.34977402,0
+RVSB.US,D,20200103,000000,7.27408,7.32767,7.27408,7.30098,32997.998179716,0
+RVSB.US,D,20200106,000000,7.18919,7.35465,7.18919,7.22933,38522.798887794,0
+RVSB.US,D,20200107,000000,7.18458,7.29204,7.18458,7.19813,21951.453643331,0
+RVSB.US,D,20200108,000000,7.18262,7.18448,7.12158,7.17555,19879.908117782,0
+RVSB.US,D,20200109,000000,7.1575,7.19351,7.12158,7.18448,15706.248268964,0
+RVSB.US,D,20200110,000000,7.14856,7.14856,6.93237,6.99546,52220.677146499,0
+RVSB.US,D,20200113,000000,7.03148,7.03148,6.73432,6.86042,69478.801379757,0
+RVSB.US,D,20200114,000000,6.8514,6.89644,6.73432,6.77043,54114.923645267,0
+RVSB.US,D,20200115,000000,6.73432,6.79742,6.68035,6.71626,148023.28920359,0
+RVSB.US,D,20200116,000000,6.75238,6.84237,6.70733,6.79742,47900.287068622,0
+RVSB.US,D,20200117,000000,6.86936,6.96838,6.86042,6.9145,63903.052675478,0
+RVSB.US,D,20200121,000000,6.93237,6.93237,6.79742,6.81538,51699.988625321,0
+RVSB.US,D,20200122,000000,6.80655,6.87848,6.72538,6.7613,42343.898602898,0
+RVSB.US,D,20200123,000000,6.71626,6.81538,6.70733,6.71626,37246.042102987,0
+RVSB.US,D,20200124,000000,6.68927,6.86936,6.68927,6.72538,84202.772281959,0
+RVSB.US,D,20200127,000000,6.66229,6.77966,6.62626,6.62626,43379.16188571,0
+RVSB.US,D,20200128,000000,6.70733,6.70733,6.61734,6.65325,30492.375726531,0
+RVSB.US,D,20200129,000000,6.62626,6.65325,6.6084,6.61734,32920.55722549,0
+RVSB.US,D,20200130,000000,6.54521,6.67583,6.54521,6.61734,64826.230366647,0
+RVSB.US,D,20200131,000000,6.57229,6.66229,6.57229,6.62626,82345.208340457,0
+RVSB.US,D,20200203,000000,6.68035,6.68035,6.59034,6.62626,71021.506704736,0
+RVSB.US,D,20200204,000000,6.70733,6.70733,6.54521,6.54521,50406.92848173,0
+RVSB.US,D,20200205,000000,6.62626,6.62626,6.51812,6.51812,51994.468043365,0
+RVSB.US,D,20200206,000000,6.54521,6.58152,6.41929,6.43725,46258.742631013,0
+RVSB.US,D,20200207,000000,6.39231,6.45992,6.37434,6.38327,44443.975006319,0
+RVSB.US,D,20200210,000000,6.43725,6.50045,6.41027,6.44628,38677.680796247,0
+RVSB.US,D,20200211,000000,6.49142,6.52735,6.49142,6.50045,44938.170569472,0
+RVSB.US,D,20200212,000000,6.54521,6.55443,6.50045,6.50929,23834.491582933,0
+RVSB.US,D,20200213,000000,6.50929,6.56336,6.39671,6.51812,25413.879465176,0
+RVSB.US,D,20200214,000000,6.50045,6.55443,6.46876,6.49142,54877.105668439,0
+RVSB.US,D,20200218,000000,6.4822,6.56336,6.41929,6.49142,38998.653172315,0
+RVSB.US,D,20200219,000000,6.47336,6.6084,6.47336,6.52735,12835.838162977,0
+RVSB.US,D,20200220,000000,6.4822,6.53627,6.4822,6.50929,15289.493660037,0
+RVSB.US,D,20200221,000000,6.54521,6.61734,6.50929,6.59034,46767.203633102,0
+RVSB.US,D,20200224,000000,6.44628,6.50045,6.43303,6.45511,42154.372057029,0
+RVSB.US,D,20200225,000000,6.41929,6.43725,6.25727,6.3292,60816.623065597,0
+RVSB.US,D,20200226,000000,6.36541,6.36541,6.21222,6.25727,83125.731642262,0
+RVSB.US,D,20200227,000000,6.21242,6.25727,5.91496,5.92418,124385.45688599,0
+RVSB.US,D,20200228,000000,5.87903,5.89719,5.71701,5.807,103594.59859613,0
+RVSB.US,D,20200302,000000,5.807,6.05019,5.76205,6.05019,37540.521521031,0
+RVSB.US,D,20200303,000000,6.00505,6.00505,5.78914,5.84321,79885.439083853,0
+RVSB.US,D,20200304,000000,5.87021,5.99611,5.807,5.99611,180088.93905282,0
+RVSB.US,D,20200305,000000,5.91496,6.01397,5.23082,5.654,99282.360197646,0
+RVSB.US,D,20200306,000000,5.67206,5.70807,5.67206,5.70807,65401.942723722,0
+RVSB.US,D,20200309,000000,5.40198,5.41984,5.12278,5.14083,117513.59115836,0
+RVSB.US,D,20200310,000000,5.26704,5.501,5.20373,5.43809,80585.46455166,0
+RVSB.US,D,20200311,000000,5.32081,5.32081,4.70156,4.80785,144100.29349608,0
+RVSB.US,D,20200312,000000,4.60067,4.95181,4.03333,4.15944,94115.214422901,0
+RVSB.US,D,20200313,000000,4.36661,4.62766,4.24953,4.6097,114485.24226414,0
+RVSB.US,D,20200316,000000,4.72678,4.72678,4.11449,4.15051,228763.6356637,0
+RVSB.US,D,20200317,000000,4.18652,4.99676,4.14609,4.80785,155928.3802942,0
+RVSB.US,D,20200318,000000,4.36661,4.60509,4.28545,4.42059,130051.89302352,0
+RVSB.US,D,20200319,000000,4.41165,4.67271,4.31254,4.49262,95040.430033918,0
+RVSB.US,D,20200320,000000,4.50185,4.5466,4.37554,4.41165,151745.54980606,0
+RVSB.US,D,20200323,000000,4.50185,4.50185,4.0244,4.0244,124978.49156178,0
+RVSB.US,D,20200324,000000,4.27652,4.62766,4.22853,4.35768,132875.43097299,0
+RVSB.US,D,20200325,000000,4.42059,4.65003,4.33952,4.46554,115777.2834478,0
+RVSB.US,D,20200326,000000,4.50185,5.18597,4.50185,5.09578,143972.92350558,0
+RVSB.US,D,20200327,000000,4.81668,4.95181,4.44758,4.47466,148112.9576769,0
+RVSB.US,D,20200330,000000,4.33059,4.47466,4.28545,4.33059,115938.27911581,0
+RVSB.US,D,20200331,000000,4.33059,4.57358,4.24059,4.51067,149487.53461442,0
+RVSB.US,D,20200401,000000,4.38467,4.38467,3.64636,3.7813,205305.14029274,0
+RVSB.US,D,20200402,000000,3.70035,4.15944,3.70035,3.95246,86530.076748438,0
+RVSB.US,D,20200403,000000,3.92557,4.07847,3.7813,3.83539,101643.29034162,0
+RVSB.US,D,20200406,000000,4.03333,4.23147,4.00634,4.19536,79042.759226682,0
+RVSB.US,D,20200407,000000,4.3036,4.33059,4.14138,4.21361,87556.169391934,0
+RVSB.US,D,20200408,000000,4.30458,4.45926,3.8767,4.43197,115502.16426832,0
+RVSB.US,D,20200409,000000,4.45926,5.0052,4.41372,4.85956,106559.77197506,0
+RVSB.US,D,20200413,000000,4.79597,4.90529,4.51137,4.56838,179429.67198198,0
+RVSB.US,D,20200414,000000,4.72306,4.72306,4.55023,4.62305,259835.79958701,0
+RVSB.US,D,20200415,000000,4.55023,4.55023,4.32274,4.40459,103434.62188806,0
+RVSB.US,D,20200416,000000,4.37731,4.4411,4.18152,4.35002,97835.437105526,0
+RVSB.US,D,20200417,000000,4.4411,4.77771,4.4411,4.62305,110668.21838873,0
+RVSB.US,D,20200420,000000,4.47741,4.58664,4.41372,4.46838,75224.71639135,0
+RVSB.US,D,20200421,000000,4.29546,4.541,4.26827,4.35915,61254.775832929,0
+RVSB.US,D,20200422,000000,4.47741,4.47741,4.29546,4.341,43771.461456461,0
+RVSB.US,D,20200423,000000,4.341,4.53178,4.30458,4.38643,59630.553714029,0
+RVSB.US,D,20200424,000000,4.40459,4.53178,4.30458,4.51381,45056.36992066,0
+RVSB.US,D,20200427,000000,4.55926,4.70038,4.55926,4.69587,85401.069152615,0
+RVSB.US,D,20200428,000000,4.87772,4.87772,4.7048,4.82325,72973.833919173,0
+RVSB.US,D,20200429,000000,5.05073,5.32367,4.83944,5.27842,118682.33819121,0
+RVSB.US,D,20200430,000000,5.01443,5.12346,4.85956,5.03249,74149.713671501,0
+RVSB.US,D,20200501,000000,4.84131,4.95073,4.77771,4.93248,66011.280758291,0
+RVSB.US,D,20200504,000000,4.88685,4.91433,4.65023,4.77771,54238.217796074,0
+RVSB.US,D,20200505,000000,4.91433,4.91433,4.55926,4.5776,56155.900373094,0
+RVSB.US,D,20200506,000000,4.5776,4.5776,4.36827,4.40459,53544.306087812,0
+RVSB.US,D,20200507,000000,4.46838,4.53178,4.43197,4.45926,51634.775190183,0
+RVSB.US,D,20200508,000000,4.55023,4.83228,4.45926,4.81403,74858.909778624,0
+RVSB.US,D,20200511,000000,4.69587,4.82325,4.48654,4.78675,64259.688648888,0
+RVSB.US,D,20200512,000000,4.77771,4.77771,4.38643,4.48654,74618.435236554,0
+RVSB.US,D,20200513,000000,4.4411,4.48654,4.11341,4.41372,57187.087816211,0
+RVSB.US,D,20200514,000000,4.2772,4.45022,4.10429,4.43197,68174.532677002,0
+RVSB.US,D,20200515,000000,4.4411,4.48654,4.24983,4.38643,51543.068797021,0
+RVSB.US,D,20200518,000000,4.60489,4.65945,4.4411,4.55023,104818.36946489,0
+RVSB.US,D,20200519,000000,4.50469,4.55926,4.39556,4.47741,56713.271451538,0
+RVSB.US,D,20200520,000000,4.56838,4.67751,4.51353,4.55926,100480.6570683,0
+RVSB.US,D,20200521,000000,4.52285,4.59576,4.52285,4.5776,50558.75351041,0
+RVSB.US,D,20200522,000000,4.60489,4.60489,4.42294,4.50469,37492.630404602,0
+RVSB.US,D,20200526,000000,4.71402,4.71402,4.56838,4.61392,84252.701318236,0
+RVSB.US,D,20200527,000000,4.75946,4.88685,4.70195,4.77771,233549.69042686,0
+RVSB.US,D,20200528,000000,4.87772,4.87772,4.61392,4.61392,52123.875953717,0
+RVSB.US,D,20200529,000000,4.51381,4.64121,4.45916,4.55023,48774.554683437,0
+RVSB.US,D,20200601,000000,4.55023,4.55926,4.40459,4.43197,76220.240237125,0
+RVSB.US,D,20200602,000000,4.49566,4.55926,4.45022,4.48654,23569.562002686,0
+RVSB.US,D,20200603,000000,4.62305,4.71402,4.60028,4.66859,147075.65647425,0
+RVSB.US,D,20200604,000000,4.68674,4.94151,4.65023,4.90529,60525.200527326,0
+RVSB.US,D,20200605,000000,5.03249,5.49668,5.01884,5.34192,85185.049648722,0
+RVSB.US,D,20200608,000000,5.47863,5.57853,5.31473,5.5695,46533.861810501,0
+RVSB.US,D,20200609,000000,5.46027,5.58756,5.23269,5.40571,58256.99573644,0
+RVSB.US,D,20200610,000000,5.3693,5.41925,5.1054,5.1054,47708.722602904,0
+RVSB.US,D,20200611,000000,4.93248,4.93248,4.45022,4.47741,60625.05859988,0
+RVSB.US,D,20200612,000000,4.68674,4.73218,4.49566,4.67751,58969.248723335,0
+RVSB.US,D,20200615,000000,4.48654,4.60489,4.48654,4.60489,74352.486696383,0
+RVSB.US,D,20200616,000000,4.7414,4.97802,4.64121,4.89607,43118.308145159,0
+RVSB.US,D,20200617,000000,4.89607,4.89607,4.56838,4.62305,20957.967717404,0
+RVSB.US,D,20200618,000000,4.5776,4.66859,4.55926,4.63207,44032.315197012,0
+RVSB.US,D,20200619,000000,4.64121,4.66859,4.56838,4.66859,113853.48711125,0
+RVSB.US,D,20200622,000000,4.62305,4.88685,4.59576,4.86859,55771.752481736,0
+RVSB.US,D,20200623,000000,4.95073,4.95073,4.85956,4.87772,34403.14391495,0
+RVSB.US,D,20200624,000000,4.85956,4.85956,4.58664,4.58664,68943.847419643,0
+RVSB.US,D,20200625,000000,4.5776,4.78675,4.541,4.77771,77689.580447574,0
+RVSB.US,D,20200626,000000,4.69587,5.43289,4.48654,4.95073,365733.24761144,0
+RVSB.US,D,20200629,000000,4.75946,4.82325,4.62305,4.71402,364214.99732464,0
+RVSB.US,D,20200630,000000,4.69587,5.24182,4.67751,5.14181,117680.70058589,0
+RVSB.US,D,20200701,000000,5.15074,5.19637,4.78233,4.83228,51578.732394362,0
+RVSB.US,D,20200702,000000,4.95073,5.10511,4.72306,4.75946,43497.361236898,0
+RVSB.US,D,20200706,000000,4.87772,4.87772,4.7414,4.805,34840.277722357,0
+RVSB.US,D,20200707,000000,4.64895,4.81413,4.63502,4.68556,94560.499909701,0
+RVSB.US,D,20200708,000000,4.68556,4.7413,4.5464,4.66711,68300.883707581,0
+RVSB.US,D,20200709,000000,4.65779,4.65779,4.39801,4.44424,60582.262283071,0
+RVSB.US,D,20200710,000000,4.46288,4.56504,4.45356,4.55572,76227.372956594,0
+RVSB.US,D,20200713,000000,4.62059,4.68556,4.42618,4.5835,45840.969062162,0
+RVSB.US,D,20200714,000000,4.57428,4.64857,4.55572,4.57428,142111.28372438,0
+RVSB.US,D,20200715,000000,4.66711,4.77733,4.57868,4.63001,160582.98922716,0
+RVSB.US,D,20200716,000000,4.59282,4.6995,4.5464,4.57428,45984.642411449,0
+RVSB.US,D,20200717,000000,4.5464,4.61117,4.41646,4.45356,65139.051063323,0
+RVSB.US,D,20200720,000000,4.42579,4.50793,4.28662,4.32382,71712.361533227,0
+RVSB.US,D,20200721,000000,4.32382,4.53717,4.32382,4.53717,79030.531707594,0
+RVSB.US,D,20200722,000000,4.47221,4.5835,4.46288,4.55572,60650.532597981,0
+RVSB.US,D,20200723,000000,4.51853,4.65779,4.50941,4.53717,65334.691368737,0
+RVSB.US,D,20200724,000000,4.53717,4.61127,4.52795,4.59282,71395.464996853,0
+RVSB.US,D,20200727,000000,4.55572,4.70402,4.55572,4.63924,73758.433060674,0
+RVSB.US,D,20200728,000000,4.60214,4.65779,4.5835,4.63001,151064.88457681,0
+RVSB.US,D,20200729,000000,4.64857,4.72266,4.60214,4.69488,52967.574770811,0
+RVSB.US,D,20200730,000000,4.60214,4.65779,4.55612,4.64857,82514.355687845,0
+RVSB.US,D,20200731,000000,4.62059,4.66672,4.41646,4.52795,124449.65136121,0
+RVSB.US,D,20200803,000000,4.56504,4.56504,4.38859,4.41646,73636.157869791,0
+RVSB.US,D,20200804,000000,4.37015,4.46288,4.25875,4.26817,59286.145259708,0
+RVSB.US,D,20200805,000000,4.24031,4.32382,4.07317,4.12872,82214.781470181,0
+RVSB.US,D,20200806,000000,4.12872,4.12872,3.94333,3.99908,63166.344650405,0
+RVSB.US,D,20200807,000000,4.01772,4.16602,4.0083,4.08259,51124.276268246,0
+RVSB.US,D,20200810,000000,4.11959,4.14746,4.03608,4.06385,47941.045465583,0
+RVSB.US,D,20200811,000000,4.13814,4.16602,4.09172,4.13814,84679.645526404,0
+RVSB.US,D,20200812,000000,4.17544,4.33314,4.12872,4.33314,51426.907365682,0
+RVSB.US,D,20200813,000000,4.2773,4.34237,4.19378,4.23098,30884.675297282,0
+RVSB.US,D,20200814,000000,4.17642,4.24943,4.09663,4.24943,17421.157821102,0
+RVSB.US,D,20200817,000000,4.2773,4.2773,4.19378,4.21243,41801.811923315,0
+RVSB.US,D,20200818,000000,4.22156,4.22156,4.06385,4.09172,39859.674308119,0
+RVSB.US,D,20200819,000000,4.09172,4.15669,4.06385,4.08259,47552.821734528,0
+RVSB.US,D,20200820,000000,4.02685,4.06385,4.01772,4.01772,22060.482355201,0
+RVSB.US,D,20200821,000000,4.0453,4.0453,3.87837,3.90624,46201.680875267,0
+RVSB.US,D,20200824,000000,3.93401,3.96639,3.85982,3.92488,70310.272677764,0
+RVSB.US,D,20200825,000000,3.95256,4.02685,3.90624,3.99908,45984.642411449,0
+RVSB.US,D,20200826,000000,4.03608,4.03608,3.85982,3.86914,59355.434534541,0
+RVSB.US,D,20200827,000000,3.85982,3.9239,3.8134,3.85049,73058.407592867,0
+RVSB.US,D,20200828,000000,3.89702,3.89702,3.83195,3.89702,169727.13558538,0
+RVSB.US,D,20200831,000000,3.85982,3.86904,3.7764,3.83195,83980.639018521,0
+RVSB.US,D,20200901,000000,3.80427,3.85982,3.76688,3.83195,39247.279393777,0
+RVSB.US,D,20200902,000000,3.8134,3.91546,3.80427,3.90624,73625.96827055,0
+RVSB.US,D,20200903,000000,3.89702,4.0087,3.87837,3.89702,63975.398830084,0
+RVSB.US,D,20200904,000000,3.90624,4.0083,3.85049,3.95256,89635.866596875,0
+RVSB.US,D,20200908,000000,3.95256,3.95256,3.80427,3.85982,23254.703386161,0
+RVSB.US,D,20200909,000000,3.87366,3.87837,3.80427,3.8134,41639.797295395,0
+RVSB.US,D,20200910,000000,3.82253,3.85982,3.80427,3.83195,54832.271431782,0
+RVSB.US,D,20200911,000000,3.83195,3.84137,3.71143,3.72065,66093.816512138,0
+RVSB.US,D,20200914,000000,3.73921,3.8134,3.72979,3.80427,27223.55229025,0
+RVSB.US,D,20200915,000000,3.85049,3.85982,3.71143,3.72065,40579.060014482,0
+RVSB.US,D,20200916,000000,3.72065,3.80427,3.64646,3.75766,37754.503105077,0
+RVSB.US,D,20200917,000000,3.72065,3.78238,3.71143,3.75766,18068.19737286,0
+RVSB.US,D,20200918,000000,3.72979,3.80427,3.61859,3.65578,155450.48808983,0
+RVSB.US,D,20200921,000000,3.62792,3.72056,3.52575,3.62792,108590.55910364,0
+RVSB.US,D,20200922,000000,3.64646,3.64646,3.49788,3.5445,87449.178599911,0
+RVSB.US,D,20200923,000000,3.5445,3.65578,3.5445,3.60937,74944.502412243,0
+RVSB.US,D,20200924,000000,3.61859,3.86914,3.5445,3.72065,84993.485183004,0
+RVSB.US,D,20200925,000000,3.69289,3.83195,3.56295,3.73921,49498.016229497,0
+RVSB.US,D,20200928,000000,3.7764,3.86914,3.67424,3.70211,164405.10790219,0
+RVSB.US,D,20200929,000000,3.79475,3.8134,3.63449,3.80427,43962.006962254,0
+RVSB.US,D,20200930,000000,3.79475,3.87837,3.79475,3.85049,44570.326036899,0
+RVSB.US,D,20201001,000000,3.84137,3.91546,3.84137,3.90624,35721.678056641,0
+RVSB.US,D,20201002,000000,3.79475,4.17544,3.79475,4.13814,58575.93019266,0
+RVSB.US,D,20201005,000000,4.13814,4.48153,4.11959,4.42579,48043.960417909,0
+RVSB.US,D,20201006,000000,4.39801,4.63924,4.39203,4.50941,72531.605312144,0
+RVSB.US,D,20201007,000000,4.51863,4.64051,4.32176,4.61235,154642.45287007,0
+RVSB.US,D,20201008,000000,4.63119,4.63119,4.47182,4.60302,49949.415475841,0
+RVSB.US,D,20201009,000000,4.90304,4.90304,4.55504,4.80931,71637.977458772,0
+RVSB.US,D,20201012,000000,4.78125,4.8469,4.5891,4.82796,37122.747952179,0
+RVSB.US,D,20201013,000000,4.77183,4.9686,4.61716,4.89371,45332.508060072,0
+RVSB.US,D,20201014,000000,4.87497,4.90304,4.68752,4.86555,56453.436670911,0
+RVSB.US,D,20201015,000000,4.76241,4.83758,4.70617,4.76241,45798.172745352,0
+RVSB.US,D,20201016,000000,4.72492,4.72492,4.63413,4.64051,24241.056592621,0
+RVSB.US,D,20201019,000000,4.62177,4.68752,4.58418,4.61235,19416.281352349,0
+RVSB.US,D,20201020,000000,4.64051,4.80931,4.62609,4.74376,25067.433091007,0
+RVSB.US,D,20201021,000000,4.69675,4.85612,4.69675,4.77183,17567.888050163,0
+RVSB.US,D,20201022,000000,4.78125,5.01551,4.7157,4.93121,31144.510077909,0
+RVSB.US,D,20201023,000000,4.80461,5.03425,4.74376,4.92189,17232.650235157,0
+RVSB.US,D,20201026,000000,4.87497,4.92189,4.72492,4.74376,56141.634934158,0
+RVSB.US,D,20201027,000000,4.7157,4.7157,4.49998,4.56554,104697.11323393,0
+RVSB.US,D,20201028,000000,4.51863,4.93591,4.26553,4.34993,36161.868743822,0
+RVSB.US,D,20201029,000000,4.29379,4.43432,4.13441,4.34993,26162.815009337,0
+RVSB.US,D,20201030,000000,4.37799,4.52805,4.30312,4.39683,31360.529581802,0
+RVSB.US,D,20201102,000000,4.50941,4.50941,4.28427,4.37799,30382.328054736,0
+RVSB.US,D,20201103,000000,4.39683,4.61235,4.39683,4.58418,36538.883915712,0
+RVSB.US,D,20201104,000000,4.46259,4.55622,4.37799,4.38731,31318.752224917,0
+RVSB.US,D,20201105,000000,4.39683,4.60302,4.39683,4.54679,18923.10474912,0
+RVSB.US,D,20201106,000000,4.61235,4.68752,4.38731,4.45298,29714.909304497,0
+RVSB.US,D,20201109,000000,4.67801,5.20285,4.67801,5.08126,77591.760294867,0
+RVSB.US,D,20201110,000000,5.17479,5.42808,5.08126,5.36233,44110.775111162,0
+RVSB.US,D,20201111,000000,5.19363,5.34369,5.12808,5.25928,24305.251067835,0
+RVSB.US,D,20201112,000000,5.18441,5.18441,4.97812,5.11874,25438.334503353,0
+RVSB.US,D,20201113,000000,5.1373,5.32485,5.12808,5.16546,53913.169580309,0
+RVSB.US,D,20201116,000000,5.29667,5.44673,5.22189,5.29667,56538.010344605,0
+RVSB.US,D,20201117,000000,5.30629,5.33427,5.09058,5.10923,34217.693208776,0
+RVSB.US,D,20201118,000000,5.09058,5.20237,4.91246,4.91246,39645.692724073,0
+RVSB.US,D,20201119,000000,4.86555,5.01551,4.86555,4.99676,22445.649206484,0
+RVSB.US,D,20201120,000000,4.90304,5.01551,4.90304,4.99676,31486.880612382,0
+RVSB.US,D,20201123,000000,4.99676,5.07174,4.93121,4.9686,44787.364500717,0
+RVSB.US,D,20201124,000000,5.00598,5.31561,5.00598,5.28745,40612.685691974,0
+RVSB.US,D,20201125,000000,5.15624,5.31561,5.1373,5.27813,14662.83330676,0
+RVSB.US,D,20201127,000000,5.24064,5.24064,5.08126,5.18441,19436.66055083,0
+RVSB.US,D,20201130,000000,5.18441,5.26851,4.90304,4.94995,53436.296335864,0
+RVSB.US,D,20201201,000000,4.98744,5.07645,4.82796,4.8469,33947.668828909,0
+RVSB.US,D,20201202,000000,4.8469,4.91246,4.66878,4.73434,36689.689984468,0
+RVSB.US,D,20201203,000000,4.69675,4.81864,4.5936,4.72492,85139.19645214,0
+RVSB.US,D,20201204,000000,4.79979,5.04377,4.79979,5.02493,43160.085502044,0
+RVSB.US,D,20201207,000000,5.2641,5.2641,4.81864,4.85612,77474.579903604,0
+RVSB.US,D,20201208,000000,4.95927,5.0999,4.86555,5.08126,59120.054792091,0
+RVSB.US,D,20201209,000000,5.1373,5.24064,5.11884,5.15624,59465.482206337,0
+RVSB.US,D,20201210,000000,5.09264,5.18441,5.09264,5.16546,49367.589359222,0
+RVSB.US,D,20201211,000000,5.05771,5.15624,5.01747,5.11874,27302.0122044,0
+RVSB.US,D,20201214,000000,5.11874,5.12808,4.98744,5.02493,65962.370681938,0
+RVSB.US,D,20201215,000000,5.02493,5.30629,5.01551,5.25006,65372.392885925,0
+RVSB.US,D,20201216,000000,5.24064,5.26851,5.03425,5.07174,41765.129366051,0
+RVSB.US,D,20201217,000000,5.12808,5.19363,4.94995,5.16546,52796.389503575,0
+RVSB.US,D,20201218,000000,5.24064,5.24064,4.79979,4.83758,222600.96604318,0
+RVSB.US,D,20201221,000000,4.87497,4.87497,4.70617,4.78125,53546.344007659,0
+RVSB.US,D,20201222,000000,4.74376,4.80931,4.69675,4.80931,53897.885181449,0
+RVSB.US,D,20201223,000000,4.82796,5.03425,4.77644,5.02493,35404.781520269,0
+RVSB.US,D,20201224,000000,4.9686,4.98744,4.88429,4.94053,17824.665951018,0
+RVSB.US,D,20201228,000000,4.95927,5.08126,4.94995,4.94995,61190.581357715,0
+RVSB.US,D,20201229,000000,4.94995,5.02493,4.79047,4.87497,38344.480901089,0
+RVSB.US,D,20201230,000000,4.83758,4.9686,4.80931,4.89371,20615.597182929,0
+RVSB.US,D,20201231,000000,4.87497,4.95927,4.847,4.93121,38959.932695202,0
+RVSB.US,D,20210104,000000,4.95957,4.95957,4.79871,4.84602,54253.502194935,0
+RVSB.US,D,20210105,000000,4.91227,4.98802,4.82698,4.87438,50915.38948382,0
+RVSB.US,D,20210106,000000,4.99745,5.41386,4.99745,5.2056,71278.28460559,0
+RVSB.US,D,20210107,000000,5.21502,5.26734,5.08263,5.18685,66012.299718215,0
+RVSB.US,D,20210108,000000,5.16782,5.19215,4.92179,5.04475,25837.766793572,0
+RVSB.US,D,20210111,000000,5.01639,5.04475,4.95015,5.00677,38615.52424088,0
+RVSB.US,D,20210112,000000,4.98802,5.13936,4.98802,5.12052,39006.804851707,0
+RVSB.US,D,20210113,000000,5.03523,5.06477,5.00677,5.03523,40249.935959021,0
+RVSB.US,D,20210114,000000,5.09215,5.14172,5.01639,5.12052,46978.128337377,0
+RVSB.US,D,20210115,000000,5.07311,5.07311,4.95015,4.9785,45415.043813918,0
+RVSB.US,D,20210119,000000,5.06369,5.11158,4.76074,4.87438,95507.113679123,0
+RVSB.US,D,20210120,000000,4.87438,4.95015,4.77035,4.87438,58950.907444703,0
+RVSB.US,D,20210121,000000,4.92179,5.03513,4.79871,4.9785,92841.514517866,0
+RVSB.US,D,20210122,000000,4.90275,5.05427,4.90275,5.05427,42260.343889128,0
+RVSB.US,D,20210125,000000,4.95957,5.03621,4.90275,4.9785,45343.716619236,0
+RVSB.US,D,20210126,000000,4.98802,5.1584,4.91227,4.95015,85677.207292027,0
+RVSB.US,D,20210127,000000,4.90275,5.00677,4.80814,4.94063,112458.53097525,0
+RVSB.US,D,20210128,000000,5.01639,5.05387,4.90275,4.96899,64175.114975193,0
+RVSB.US,D,20210129,000000,5.00677,5.03523,4.91227,4.93121,91417.008544075,0
+RVSB.US,D,20210201,000000,4.93121,5.01168,4.84602,4.96899,149520.14133199,0
+RVSB.US,D,20210202,000000,5.05427,5.1109,4.96899,5.02591,81271.224580531,0
+RVSB.US,D,20210203,000000,5.00677,5.10158,4.93121,5.08263,39558.062170606,0
+RVSB.US,D,20210204,000000,5.06369,5.27184,5.01639,5.2531,30734.88818845,0
+RVSB.US,D,20210205,000000,5.28136,5.40444,5.24338,5.31935,48254.885122183,0
+RVSB.US,D,20210208,000000,5.31935,5.5275,5.2954,5.38559,80558.971593636,0
+RVSB.US,D,20210209,000000,5.38559,5.51484,5.35713,5.40444,47866.661391128,0
+RVSB.US,D,20210210,000000,5.39492,5.53682,5.33809,5.38559,71526.910827053,0
+RVSB.US,D,20210211,000000,5.39492,5.49904,5.13936,5.23406,72188.215817747,0
+RVSB.US,D,20210212,000000,5.18685,5.31935,5.17714,5.22474,34733.286930334,0
+RVSB.US,D,20210216,000000,5.22474,5.36655,5.21983,5.30963,37183.885547621,0
+RVSB.US,D,20210217,000000,5.30963,5.36155,5.26252,5.31935,35559.663428722,0
+RVSB.US,D,20210218,000000,5.3693,5.42337,5.2056,5.39492,46858.910026265,0
+RVSB.US,D,20210219,000000,5.33809,5.47067,5.33809,5.42337,39119.909403274,0
+RVSB.US,D,20210222,000000,5.39492,5.6694,5.39492,5.60317,36746.751740214,0
+RVSB.US,D,20210223,000000,5.6222,6.06688,5.6222,6.04803,99397.502669061,0
+RVSB.US,D,20210224,000000,6.08591,6.18052,5.99141,6.171,52872.811497877,0
+RVSB.US,D,20210225,000000,6.29416,6.36031,6.16639,6.23724,94251.755052721,0
+RVSB.US,D,20210226,000000,6.19946,6.4928,6.12369,6.24676,132135.66606815,0
+RVSB.US,D,20210301,000000,6.5875,6.5875,6.3083,6.37935,79528.803110444,0
+RVSB.US,D,20210302,000000,6.38867,6.57808,6.24676,6.53068,77986.097785465,0
+RVSB.US,D,20210303,000000,6.53068,7.02284,6.53068,6.74845,143505.22090045,0
+RVSB.US,D,20210304,000000,6.76749,6.97554,6.67269,6.75778,106623.96645027,0
+RVSB.US,D,20210305,000000,6.91872,7.19331,6.862,6.96612,147849.04705658,0
+RVSB.US,D,20210308,000000,7.08909,7.37752,6.97554,7.17438,88646.456510644,0
+RVSB.US,D,20210309,000000,7.17438,7.19331,6.862,6.89046,74190.472068462,0
+RVSB.US,D,20210310,000000,6.85248,7.08899,6.85248,7.004,89158.99335243,0
+RVSB.US,D,20210311,000000,7.03237,7.04189,6.88084,7.004,49639.651658937,0
+RVSB.US,D,20210312,000000,7.02284,7.04189,6.93776,7.004,75630.262441114,0
+RVSB.US,D,20210315,000000,7.004,7.004,6.75778,6.98506,47835.073633484,0
+RVSB.US,D,20210316,000000,6.92824,6.97554,6.72941,6.79575,105515.33805292,0
+RVSB.US,D,20210317,000000,6.79575,6.94719,6.79575,6.862,48952.872670142,0
+RVSB.US,D,20210318,000000,6.94719,7.03708,6.74845,6.79575,118745.5137065,0
+RVSB.US,D,20210319,000000,6.77681,6.89988,6.67269,6.74845,201783.6147953,0
+RVSB.US,D,20210322,000000,6.72941,6.90469,6.59682,6.73902,70428.472028952,0
+RVSB.US,D,20210323,000000,6.64442,6.66317,6.46454,6.4928,57204.410134919,0
+RVSB.US,D,20210324,000000,6.54962,6.78309,6.34156,6.36031,72805.705531708,0
+RVSB.US,D,20210325,000000,6.33194,6.62528,6.20888,6.61596,54165.871641469,0
+RVSB.US,D,20210326,000000,6.67269,6.81459,6.65375,6.77681,45012.554643927,0
+RVSB.US,D,20210329,000000,6.75778,6.84306,6.54029,6.57808,158225.11596296,0
+RVSB.US,D,20210330,000000,6.61596,6.72941,6.61596,6.64442,32033.043131661,0
+RVSB.US,D,20210331,000000,6.6349,6.70115,6.54962,6.55904,50223.515695405,0
+RVSB.US,D,20210401,000000,6.52116,6.71067,6.4928,6.69153,44048.618555797,0
+RVSB.US,D,20210405,000000,6.73902,6.73902,6.53068,6.59682,75869.71802326,0
+RVSB.US,D,20210406,000000,6.59682,6.71999,6.55904,6.71067,65893.081407103,0
+RVSB.US,D,20210407,000000,6.72951,6.72951,6.56277,6.59614,70346.95523503,0
+RVSB.US,D,20210408,000000,6.59614,6.66277,6.56768,6.6247,25414.8984251,0
+RVSB.US,D,20210409,000000,6.66277,6.70105,6.56768,6.58662,48572.80061848,0
+RVSB.US,D,20210412,000000,6.58632,6.60576,6.4817,6.5295,65121.728744615,0
+RVSB.US,D,20210413,000000,6.5295,6.54845,6.47228,6.50094,35663.597340972,0
+RVSB.US,D,20210414,000000,6.5295,6.5295,6.47228,6.4817,27855.307443147,0
+RVSB.US,D,20210415,000000,6.51989,6.5295,6.47228,6.49142,42146.220377636,0
+RVSB.US,D,20210416,000000,6.5295,6.65335,6.47228,6.63431,55551.657138146,0
+RVSB.US,D,20210419,000000,6.59614,6.63431,6.43421,6.4817,64920.993639582,0
+RVSB.US,D,20210420,000000,6.46286,6.50094,6.43421,6.49142,67265.620424769,0
+RVSB.US,D,20210421,000000,6.51036,6.60576,6.47228,6.51036,48682.848290274,0
+RVSB.US,D,20210422,000000,6.5295,6.58662,6.46286,6.54845,69891.480148989,0
+RVSB.US,D,20210423,000000,6.54845,7.09861,6.54845,6.99644,148048.76320169,0
+RVSB.US,D,20210426,000000,7.05376,7.05376,6.63431,6.67239,120878.19682749,0
+RVSB.US,D,20210427,000000,6.63431,6.72951,6.59614,6.65335,79035.626507214,0
+RVSB.US,D,20210428,000000,6.67239,6.70095,6.60576,6.65335,74441.136209773,0
+RVSB.US,D,20210429,000000,6.66277,6.68201,6.5295,6.58662,76516.757575018,0
+RVSB.US,D,20210430,000000,6.61528,6.74874,6.51036,6.56768,112656.20920051,0
+RVSB.US,D,20210503,000000,6.63431,6.75816,6.5771,6.72951,72179.045178431,0
+RVSB.US,D,20210504,000000,6.66277,6.67239,6.55796,6.59614,66773.462781464,0
+RVSB.US,D,20210505,000000,6.5771,6.5771,6.49142,6.56768,94379.125043225,0
+RVSB.US,D,20210506,000000,6.52391,6.53903,6.43421,6.49142,63511.772064651,0
+RVSB.US,D,20210507,000000,6.4817,6.65335,6.4817,6.6247,76577.895170459,0
+RVSB.US,D,20210510,000000,6.67239,6.70811,6.50094,6.51989,56867.134400066,0
+RVSB.US,D,20210511,000000,6.43421,6.51989,6.41497,6.46286,47041.303852666,0
+RVSB.US,D,20210512,000000,6.45305,6.63431,6.45305,6.5771,64208.740652686,0
+RVSB.US,D,20210513,000000,6.65335,6.72951,6.5771,6.72951,60950.106815645,0
+RVSB.US,D,20210514,000000,6.7773,6.78682,6.71067,6.74874,45957.1304935,0
+RVSB.US,D,20210517,000000,6.74874,6.80595,6.69143,6.7773,35869.427245625,0
+RVSB.US,D,20210518,000000,6.7773,6.80595,6.64393,6.69143,47622.111009362,0
+RVSB.US,D,20210519,000000,6.67239,6.70105,6.51036,6.64393,50781.905733772,0
+RVSB.US,D,20210520,000000,6.64393,6.72951,6.50094,6.70105,57608.937224758,0
+RVSB.US,D,20210521,000000,6.76788,6.84404,6.65335,6.78682,42672.003698435,0
+RVSB.US,D,20210524,000000,6.81538,6.84404,6.66769,6.80595,47532.442536048,0
+RVSB.US,D,20210525,000000,6.80595,6.81538,6.51036,6.51036,43932.457124457,0
+RVSB.US,D,20210526,000000,6.58662,6.70105,6.51046,6.60576,29191.163903548,0
+RVSB.US,D,20210527,000000,6.68201,6.78682,6.54845,6.60576,24370.464502972,0
+RVSB.US,D,20210528,000000,6.59614,6.63431,6.50094,6.54845,49423.632155043,0
+RVSB.US,D,20210601,000000,6.55796,6.75816,6.55796,6.73922,37063.648276586,0
+RVSB.US,D,20210602,000000,6.73932,6.78682,6.56768,6.61528,29290.003016178,0
+RVSB.US,D,20210603,000000,6.60576,6.71067,6.51989,6.71067,36699.879583708,0
+RVSB.US,D,20210604,000000,6.72951,6.72951,6.6247,6.67239,39184.103878488,0
+RVSB.US,D,20210607,000000,6.65335,6.73922,6.63431,6.69143,106168.49136423,0
+RVSB.US,D,20210608,000000,6.70105,6.72951,6.5295,6.60576,57858.582406144,0
+RVSB.US,D,20210609,000000,6.56768,6.56768,6.45305,6.49142,48782.70636283,0
+RVSB.US,D,20210610,000000,6.57229,6.64393,6.46286,6.50094,49109.792498442,0
+RVSB.US,D,20210611,000000,6.58662,6.64393,6.43421,6.46286,61067.287206908,0
+RVSB.US,D,20210614,000000,6.47228,6.47228,6.29112,6.31978,77768.040361723,0
+RVSB.US,D,20210615,000000,6.31026,6.4817,6.31026,6.44363,82272.86218585,0
+RVSB.US,D,20210616,000000,6.40555,6.58662,6.38641,6.50094,78492.520867707,0
+RVSB.US,D,20210617,000000,6.50094,6.51989,6.2816,6.31978,112893.62686281,0
+RVSB.US,D,20210618,000000,6.19582,6.34048,6.13861,6.16727,168272.06081387,0
+RVSB.US,D,20210621,000000,6.16727,6.35786,6.16727,6.31026,136181.95592646,0
+RVSB.US,D,20210622,000000,6.26257,6.40555,6.21496,6.31026,110030.34947629,0
+RVSB.US,D,20210623,000000,6.33882,6.44363,6.20534,6.23391,134745.22243359,0
+RVSB.US,D,20210624,000000,6.31026,6.40555,6.19582,6.40555,152892.89868052,0
+RVSB.US,D,20210625,000000,6.39613,6.8727,6.29112,6.85346,3235644.0632348,0
+RVSB.US,D,20210628,000000,6.84404,7.04414,6.7773,7.00606,113560.02665312,0
+RVSB.US,D,20210629,000000,7.03452,7.05376,6.79997,6.8727,43541.17651363,0
+RVSB.US,D,20210630,000000,6.85346,6.89174,6.72009,6.75816,80158.520343492,0
+RVSB.US,D,20210701,000000,6.72951,6.8249,6.66277,6.66277,74453.363728862,0
+RVSB.US,D,20210702,000000,6.67239,6.72009,6.59614,6.67239,48722.587727312,0
+RVSB.US,D,20210706,000000,6.68201,6.68201,6.46286,6.5295,102561.37323317,0
+RVSB.US,D,20210707,000000,6.5295,6.71067,6.5295,6.5771,99699.114806573,0
+RVSB.US,D,20210708,000000,6.48102,6.53873,6.40427,6.49074,44155.60934782,0
+RVSB.US,D,20210709,000000,6.58672,6.71155,6.50045,6.68279,58311.000612413,0
+RVSB.US,D,20210712,000000,6.55787,6.75002,6.55787,6.7404,46249.571991697,0
+RVSB.US,D,20210713,000000,6.72126,6.7404,6.61557,6.65394,44902.506972131,0
+RVSB.US,D,20210714,000000,6.64442,6.75002,6.62509,6.70193,34608.973819603,0
+RVSB.US,D,20210715,000000,6.67307,6.88438,6.67307,6.88438,74666.326352983,0
+RVSB.US,D,20210716,000000,6.91323,6.92275,6.70193,6.70193,34446.959191683,0
+RVSB.US,D,20210719,000000,6.66346,6.70193,6.5771,6.5771,73414.024606353,0
+RVSB.US,D,20210720,000000,6.58672,6.91323,6.58672,6.75002,71834.63672411,0
+RVSB.US,D,20210721,000000,6.89242,6.89242,6.77877,6.78839,23004.039244851,0
+RVSB.US,D,20210722,000000,6.80763,6.86514,6.66346,6.66346,32637.286366609,0
+RVSB.US,D,20210723,000000,6.73068,6.79791,6.66346,6.72117,29293.059895951,0
+RVSB.US,D,20210726,000000,6.69231,6.80901,6.69231,6.77877,38277.229546103,0
+RVSB.US,D,20210727,000000,6.75954,6.77877,6.69231,6.72117,20990.574434972,0
+RVSB.US,D,20210728,000000,6.77877,6.83638,6.71155,6.80763,14364.278049019,0
+RVSB.US,D,20210729,000000,6.76906,6.90361,6.68279,6.68279,27384.547958246,0
+RVSB.US,D,20210730,000000,6.66346,6.91323,6.66346,6.70193,19841.187640668,0
+RVSB.US,D,20210802,000000,6.75002,6.86544,6.68279,6.72117,18844.64483497,0
+RVSB.US,D,20210803,000000,6.75002,6.85552,6.64442,6.77877,58226.426938719,0
+RVSB.US,D,20210804,000000,6.75954,6.81715,6.75002,6.79791,26610.138415985,0
+RVSB.US,D,20210805,000000,6.78103,7.05729,6.78103,7.04748,34077.076739261,0
+RVSB.US,D,20210806,000000,7.11009,7.3261,7.11009,7.29724,95506.094719199,0
+RVSB.US,D,20210809,000000,7.30676,7.30676,7.17241,7.19165,17745.187076944,0
+RVSB.US,D,20210810,000000,7.21079,7.2781,7.08595,7.09567,25557.552814464,0
+RVSB.US,D,20210811,000000,7.07633,7.31648,7.07633,7.25887,11759.816483204,0
+RVSB.US,D,20210812,000000,7.23964,7.2684,7.14356,7.20127,19520.2152646,0
+RVSB.US,D,20210813,000000,7.18193,7.20127,7.0886,7.14356,16916.772658709,0
+RVSB.US,D,20210816,000000,7.07633,7.2684,7.07633,7.18193,27702.463454543,0
+RVSB.US,D,20210817,000000,7.10519,7.47969,7.05013,7.28762,44413.406208598,0
+RVSB.US,D,20210818,000000,7.23002,7.38361,7.09567,7.14356,20493.321992046,0
+RVSB.US,D,20210819,000000,7.02844,7.09567,6.96121,6.99958,30323.228379143,0
+RVSB.US,D,20210820,000000,6.97073,7.14346,6.97073,7.09567,9256.2319498683,0
+RVSB.US,D,20210823,000000,7.17241,7.17241,7.04748,7.07633,29347.064771924,0
+RVSB.US,D,20210824,000000,7.07633,7.17722,7.05729,7.09567,16351.249900873,0
+RVSB.US,D,20210825,000000,7.08595,7.15328,7.01882,7.02844,34508.096787124,0
+RVSB.US,D,20210826,000000,7.03796,7.07829,6.98997,6.99958,19003.602583118,0
+RVSB.US,D,20210827,000000,7.10519,7.10519,6.92275,6.93237,38662.396397386,0
+RVSB.US,D,20210830,000000,6.91323,6.98968,6.90361,6.97073,13984.205997357,0
+RVSB.US,D,20210831,000000,6.94199,7.10519,6.94199,7.04748,18367.771590524,0
+RVSB.US,D,20210901,000000,7.10519,7.10519,7.01882,7.09567,22706.502947035,0
+RVSB.US,D,20210902,000000,7.13884,7.13884,6.93237,6.97073,10674.624164115,0
+RVSB.US,D,20210903,000000,7.0091,7.23964,6.96121,7.23964,77667.163329244,0
+RVSB.US,D,20210907,000000,7.22041,7.22041,7.02844,7.07633,18409.548947409,0
+RVSB.US,D,20210908,000000,7.03796,7.03796,6.92275,6.96121,7747.1523023831,0
+RVSB.US,D,20210909,000000,6.92275,6.95641,6.87476,6.87476,16225.917830218,0
+RVSB.US,D,20210910,000000,6.89389,6.89389,6.78839,6.846,11421.521788427,0
+RVSB.US,D,20210913,000000,6.83638,6.98045,6.83638,6.97073,15410.749890996,0
+RVSB.US,D,20210914,000000,7.01882,7.01882,6.75002,6.79791,19716.874529937,0
+RVSB.US,D,20210915,000000,6.78839,6.83638,6.75954,6.83638,12326.358200964,0
+RVSB.US,D,20210916,000000,6.75002,7.15328,6.75002,7.09567,33630.772292537,0
+RVSB.US,D,20210917,000000,7.12452,7.23002,6.94199,7.21079,43551.366112871,0
+RVSB.US,D,20210920,000000,7.04748,7.04748,6.72117,6.77877,31092.543121784,0
+RVSB.US,D,20210921,000000,6.75002,6.87476,6.7404,6.87476,17785.945473905,0
+RVSB.US,D,20210922,000000,6.87476,6.93237,6.77397,6.83638,18104.879930126,0
+RVSB.US,D,20210923,000000,6.89389,7.05729,6.86514,6.93237,36396.229526348,0
+RVSB.US,D,20210924,000000,6.92275,6.98997,6.846,6.85552,11429.673467819,0
+RVSB.US,D,20210927,000000,6.85552,7.11471,6.85552,6.98997,32482.404458158,0
+RVSB.US,D,20210928,000000,6.92275,7.10519,6.92275,6.97073,20847.920045608,0
+RVSB.US,D,20210929,000000,6.95159,7.08595,6.95159,7.03796,13948.542400016,0
+RVSB.US,D,20210930,000000,7.02844,7.07633,6.92275,6.98045,25754.212079802,0
+RVSB.US,D,20211001,000000,7.04748,7.06681,6.96691,7.02844,19678.154052824,0
+RVSB.US,D,20211004,000000,7.05729,7.15328,6.96121,6.96121,26551.038740391,0
+RVSB.US,D,20211005,000000,6.92275,7.11471,6.92275,7.10519,34281.887683991,0
+RVSB.US,D,20211006,000000,7.07143,7.07143,6.81989,6.95523,24230.86699338,0
+RVSB.US,D,20211007,000000,7.03266,7.09066,7.0039,7.06161,17648.385884161,0
+RVSB.US,D,20211008,000000,7.08389,7.09057,6.72313,6.97466,19392.845274096,0
+RVSB.US,D,20211011,000000,7.00362,7.07143,6.96495,7.02294,44288.074137943,0
+RVSB.US,D,20211012,000000,7.08105,7.11009,6.98428,7.09066,19531.423823765,0
+RVSB.US,D,20211013,000000,7.09066,7.13914,7.02334,7.04238,34156.555613335,0
+RVSB.US,D,20211014,000000,7.13914,7.32286,7.09066,7.31314,85374.576194591,0
+RVSB.US,D,20211015,000000,7.32286,7.35191,7.21647,7.21647,44677.316828921,0
+RVSB.US,D,20211018,000000,7.20685,7.32286,7.12933,7.1681,27287.746765464,0
+RVSB.US,D,20211019,000000,7.20685,7.2941,7.18743,7.21647,26866.91631684,0
+RVSB.US,D,20211020,000000,7.21647,7.27448,7.17781,7.26476,24557.953128993,0
+RVSB.US,D,20211021,000000,7.24553,7.25514,7.19705,7.20685,32459.987339828,0
+RVSB.US,D,20211022,000000,7.19705,7.27448,7.19705,7.25514,26402.270591483,0
+RVSB.US,D,20211025,000000,7.25514,7.25514,7.1681,7.1681,37843.152618468,0
+RVSB.US,D,20211026,000000,7.15838,7.22609,7.14876,7.18743,28257.796613138,0
+RVSB.US,D,20211027,000000,7.15838,7.15838,6.97466,6.97466,42164.561656269,0
+RVSB.US,D,20211028,000000,7.04238,7.10038,6.96495,7.07143,29342.988932227,0
+RVSB.US,D,20211029,000000,7.07143,7.25514,7.06161,7.14876,53543.287127887,0
+RVSB.US,D,20211101,000000,7.1681,7.30352,7.1681,7.25514,29985.95264429,0
+RVSB.US,D,20211102,000000,7.15838,7.25514,7.08105,7.20685,44805.705779349,0
+RVSB.US,D,20211103,000000,7.1681,7.30352,7.15838,7.23581,26984.096708103,0
+RVSB.US,D,20211104,000000,7.24553,7.49705,7.20685,7.41952,43090.796227211,0
+RVSB.US,D,20211105,000000,7.52601,7.54534,7.4099,7.47763,67477.564088967,0
+RVSB.US,D,20211108,000000,7.55496,7.73877,7.55496,7.64211,53114.304999871,0
+RVSB.US,D,20211109,000000,7.59373,7.72906,7.59373,7.65172,23761.126468404,0
+RVSB.US,D,20211110,000000,7.62267,7.64211,7.51629,7.52601,43154.990702424,0
+RVSB.US,D,20211111,000000,7.57439,7.66144,7.51629,7.60344,20040.903785779,0
+RVSB.US,D,20211112,000000,7.60344,7.66144,7.56478,7.63239,16974.853374379,0
+RVSB.US,D,20211115,000000,7.63239,7.70982,7.55496,7.64211,59792.56834195,0
+RVSB.US,D,20211116,000000,7.63239,7.83073,7.63239,7.7001,47242.0389577,0
+RVSB.US,D,20211117,000000,7.95164,7.95164,7.78725,7.80649,49890.315800247,0
+RVSB.US,D,20211118,000000,7.8162,7.83554,7.60344,7.63239,36636.704068418,0
+RVSB.US,D,20211119,000000,7.57439,7.65172,7.51629,7.60344,23990.39245131,0
+RVSB.US,D,20211122,000000,7.62267,7.82592,7.59373,7.68078,49947.377555994,0
+RVSB.US,D,20211123,000000,7.69048,7.72915,7.63053,7.65172,16433.78565472,0
+RVSB.US,D,20211124,000000,7.64211,7.76272,7.56546,7.67116,9240.9475510079,0
+RVSB.US,D,20211126,000000,7.50667,7.60344,7.36153,7.42934,32922.595145337,0
+RVSB.US,D,20211129,000000,7.51629,7.51629,7.30352,7.30352,11164.743887572,0
+RVSB.US,D,20211130,000000,7.25514,7.31314,7.09066,7.18743,59159.794229129,0
+RVSB.US,D,20211201,000000,7.25249,7.57439,7.25249,7.40029,15210.014785962,0
+RVSB.US,D,20211202,000000,7.31314,7.50667,7.25514,7.50667,51839.586134913,0
+RVSB.US,D,20211203,000000,7.56478,7.63239,7.34219,7.51629,22900.1053326,0
+RVSB.US,D,20211206,000000,7.43896,7.60344,7.28222,7.42934,45382.437096349,0
+RVSB.US,D,20211207,000000,7.46801,7.65172,7.44858,7.50667,32772.808036506,0
+RVSB.US,D,20211208,000000,7.52601,7.52601,7.33257,7.40029,19325.59391911,0
+RVSB.US,D,20211209,000000,7.38086,7.39058,7.32286,7.33257,16957.53105567,0
+RVSB.US,D,20211210,000000,7.32286,7.45348,7.25514,7.36153,22215.364263653,0
+RVSB.US,D,20211213,000000,7.34709,7.34709,6.94561,7.30352,51461.552003099,0
+RVSB.US,D,20211214,000000,7.30352,7.34219,7.21147,7.29381,154848.28277472,0
+RVSB.US,D,20211215,000000,7.27448,7.43896,7.27448,7.30352,26533.716421683,0
+RVSB.US,D,20211216,000000,7.35191,7.4051,7.20685,7.27448,48812.256200627,0
+RVSB.US,D,20211217,000000,7.30352,7.40029,7.21647,7.30352,57855.525526373,0
+RVSB.US,D,20211220,000000,7.2842,7.44858,7.20685,7.31314,34560.063743249,0
+RVSB.US,D,20211221,000000,7.31314,7.4099,7.30352,7.31314,31953.564257587,0
+RVSB.US,D,20211222,000000,7.30352,7.38086,7.25514,7.34219,101096.10886241,0
+RVSB.US,D,20211223,000000,7.37605,7.47665,7.37605,7.4099,10512.609536194,0
+RVSB.US,D,20211227,000000,7.47763,7.47763,7.38086,7.42934,50592.379187903,0
+RVSB.US,D,20211228,000000,7.45829,7.63013,7.41952,7.45829,22438.516487015,0
+RVSB.US,D,20211229,000000,7.49705,7.62267,7.44858,7.55496,15488.190845222,0
+RVSB.US,D,20211230,000000,7.52601,7.61305,7.47763,7.48725,12195.931330689,0
+RVSB.US,D,20211231,000000,7.70923,7.70923,7.43896,7.43896,8776.3018256512,0
+RVSB.US,D,20220103,000000,7.49705,7.63406,7.48959,7.57439,24180.937957103,0
+RVSB.US,D,20220104,000000,7.56948,7.84231,7.56468,7.67666,43182.502620373,0
+RVSB.US,D,20220105,000000,7.69618,7.78372,7.55006,7.55006,22057.425475429,0
+RVSB.US,D,20220106,000000,7.54024,7.64642,7.4526,7.56948,24408.166020161,0
+RVSB.US,D,20220107,000000,7.59873,7.59873,7.49156,7.59873,14264.419976465,0
+RVSB.US,D,20220110,000000,7.56948,7.62797,7.46987,7.48185,22054.368595657,0
+RVSB.US,D,20220111,000000,7.59019,7.67666,7.47311,7.63769,133841.40498097,0
+RVSB.US,D,20220112,000000,7.78382,7.8003,7.58901,7.60845,24931.911421112,0
+RVSB.US,D,20220113,000000,7.66203,7.8325,7.66203,7.79354,75472.323652889,0
+RVSB.US,D,20220114,000000,7.70923,7.74447,7.64741,7.67666,10551.330013308,0
+RVSB.US,D,20220118,000000,7.75457,7.78382,7.50127,7.56948,44743.549223983,0
+RVSB.US,D,20220119,000000,7.48185,7.67656,7.44288,7.50127,22011.572278847,0
+RVSB.US,D,20220120,000000,7.51394,7.53052,7.49156,7.52081,26648.858893099,0
+RVSB.US,D,20220121,000000,7.50127,7.60845,7.50127,7.50127,23475.817689676,0
+RVSB.US,D,20220124,000000,7.51109,7.53857,7.4526,7.50127,47019.905694261,0
+RVSB.US,D,20220125,000000,7.48185,7.55006,7.4526,7.54024,29645.620029664,0
+RVSB.US,D,20220126,000000,7.54034,7.68548,7.42336,7.4526,22434.440647319,0
+RVSB.US,D,20220127,000000,7.49431,7.55976,7.40392,7.4526,21360.456887395,0
+RVSB.US,D,20220128,000000,7.50127,7.51109,7.40392,7.46231,20426.07063706,0
+RVSB.US,D,20220131,000000,7.43307,7.46231,7.30647,7.35515,100832.19824209,0
+RVSB.US,D,20220201,000000,7.35515,7.36496,7.27722,7.34543,64561.3007864,0
+RVSB.US,D,20220202,000000,7.31619,7.37468,7.06289,7.11166,172864.51319146,0
+RVSB.US,D,20220203,000000,7.36005,7.36005,7.08241,7.20901,94156.991779786,0
+RVSB.US,D,20220204,000000,7.18959,7.33571,7.16034,7.33571,29359.292291013,0
+RVSB.US,D,20220207,000000,7.30647,7.37468,7.28694,7.30647,85482.585946537,0
+RVSB.US,D,20220208,000000,7.40392,7.51109,7.326,7.48185,20543.251028324,0
+RVSB.US,D,20220209,000000,7.54024,7.58901,7.35662,7.55976,27659.667137734,0
+RVSB.US,D,20220210,000000,7.55006,7.63769,7.54024,7.56948,35103.169382757,0
+RVSB.US,D,20220211,000000,7.55006,7.59873,7.50127,7.55006,31833.326986551,0
+RVSB.US,D,20220214,000000,7.55006,7.59873,7.50127,7.55006,43446.413240696,0
+RVSB.US,D,20220215,000000,7.55976,7.63769,7.53052,7.55976,29058.699113424,0
+RVSB.US,D,20220216,000000,7.55976,7.60845,7.50127,7.56948,46055.969606131,0
+RVSB.US,D,20220217,000000,7.55006,7.60845,7.55006,7.58901,17427.271580647,0
+RVSB.US,D,20220218,000000,7.58901,7.62797,7.55006,7.59873,15465.773726894,0
+RVSB.US,D,20220222,000000,7.56948,7.58901,7.50127,7.54024,28716.32857895,0
+RVSB.US,D,20220223,000000,7.55976,7.58901,7.51109,7.51109,82016.084284995,0
+RVSB.US,D,20220224,000000,7.39411,7.4526,7.10185,7.21883,46163.979358078,0
+RVSB.US,D,20220225,000000,7.29676,7.59873,7.29676,7.59873,32489.537177625,0
+RVSB.US,D,20220228,000000,7.52081,7.75457,7.42904,7.56948,32651.551805546,0
+RVSB.US,D,20220301,000000,7.53052,7.53052,7.26751,7.26751,36821.135814667,0
+RVSB.US,D,20220302,000000,7.30156,7.47213,7.30156,7.34543,59733.468666356,0
+RVSB.US,D,20220303,000000,7.31619,7.48185,7.29754,7.46231,10431.092742272,0
+RVSB.US,D,20220304,000000,7.4526,7.49156,7.35515,7.35515,33632.810212384,0
+RVSB.US,D,20220307,000000,7.37949,7.44288,7.30647,7.30647,58766.475698454,0
+RVSB.US,D,20220308,000000,7.31285,7.44288,7.30647,7.30647,91737.980920144,0
+RVSB.US,D,20220309,000000,7.37468,7.42512,7.23826,7.30647,33851.88659605,0
+RVSB.US,D,20220310,000000,7.77411,7.77411,7.12138,7.33571,35324.28368627,0
+RVSB.US,D,20220311,000000,7.326,7.47213,7.326,7.36496,8196.5136288794,0
+RVSB.US,D,20220314,000000,7.4526,7.51659,7.36496,7.36496,8528.6945641124,0
+RVSB.US,D,20220315,000000,7.36496,7.51109,7.35515,7.42336,16944.284576658,0
+RVSB.US,D,20220316,000000,7.46231,7.52562,7.4526,7.4526,12642.235777412,0
+RVSB.US,D,20220317,000000,7.46231,7.50127,7.40392,7.43307,23667.382155393,0
+RVSB.US,D,20220318,000000,7.46231,7.46231,7.31619,7.38439,19320.49911949,0
+RVSB.US,D,20220321,000000,7.35515,7.42826,7.35515,7.38439,32566.978131851,0
+RVSB.US,D,20220322,000000,7.35515,7.47615,7.35515,7.38439,26596.891936972,0
+RVSB.US,D,20220323,000000,7.36496,7.36977,7.35515,7.35515,11254.412360887,0
+RVSB.US,D,20220324,000000,7.35515,7.38439,7.35515,7.35515,22462.971525192,0
+RVSB.US,D,20220325,000000,7.35515,7.37468,7.35515,7.35515,10378.106826223,0
+RVSB.US,D,20220328,000000,7.35515,7.37468,7.35515,7.35515,128784.30687802,0
+RVSB.US,D,20220329,000000,7.35515,7.41364,7.35515,7.37468,13446.19515747,0
+RVSB.US,D,20220330,000000,7.46231,7.46231,7.40392,7.40392,12321.263401343,0
+RVSB.US,D,20220331,000000,7.39411,7.41854,7.35515,7.35515,13540.958430405,0
+RVSB.US,D,20220401,000000,7.40392,7.49156,7.35515,7.35515,19443.793270298,0
+RVSB.US,D,20220404,000000,7.35515,7.36496,7.34543,7.35515,15161.104709609,0
+RVSB.US,D,20220405,000000,7.36496,7.41364,7.326,7.35515,12287.637723851,0
+RVSB.US,D,20220406,000000,7.36496,7.36496,7.34789,7.36005,14551.76667504,0
+RVSB.US,D,20220407,000000,7.35515,7.36496,7.30647,7.30647,13181.265577223,0
+RVSB.US,D,20220408,000000,7.36045,7.37026,7.34573,7.36045,12838.89504275,0
+RVSB.US,D,20220411,000000,7.36045,7.36045,7.2623,7.28194,11694.603048066,0
+RVSB.US,D,20220412,000000,7.2623,7.2623,7.05621,7.06603,14633.283468963,0
+RVSB.US,D,20220413,000000,7.21323,7.21323,7.02678,7.05621,10459.623620145,0
+RVSB.US,D,20220414,000000,7.1151,7.1151,7.03659,7.06603,5173.259534289,0
+RVSB.US,D,20220418,000000,7.12491,7.12491,6.92863,6.92863,43529.967954466,0
+RVSB.US,D,20220419,000000,6.92863,7.20391,6.92863,7.1151,36628.552389026,0
+RVSB.US,D,20220420,000000,7.1151,7.27212,7.1151,7.23287,10113.177245976,0
+RVSB.US,D,20220421,000000,7.31138,7.31138,7.24268,7.28194,8582.6994400859,0
+RVSB.US,D,20220422,000000,7.28194,7.32119,7.16426,7.16426,10451.471940752,0
+RVSB.US,D,20220425,000000,7.34081,7.34081,7.13472,7.28194,16893.336580457,0
+RVSB.US,D,20220426,000000,7.17398,7.18743,6.80703,6.9777,18720.331724238,0
+RVSB.US,D,20220427,000000,6.85012,6.9776,6.85012,6.91882,20841.806286064,0
+RVSB.US,D,20220428,000000,6.92863,7.05925,6.92863,6.99733,12553.586264022,0
+RVSB.US,D,20220429,000000,6.91882,6.91882,6.86975,6.90901,9124.7861196687,0
+RVSB.US,D,20220502,000000,6.86975,6.88938,6.75198,6.75198,13170.057018059,0
+RVSB.US,D,20220503,000000,6.80105,6.85012,6.63422,6.63422,18015.211456811,0
+RVSB.US,D,20220504,000000,6.66365,6.9777,6.66365,6.9777,10309.836511313,0
+RVSB.US,D,20220505,000000,6.57533,6.84355,6.57533,6.72254,11492.848983109,0
+RVSB.US,D,20220506,000000,6.82068,6.82068,6.57533,6.58514,11134.175089851,0
+RVSB.US,D,20220509,000000,6.57533,6.60478,6.52636,6.53607,14905.345768679,0
+RVSB.US,D,20220510,000000,6.80105,6.80105,6.50663,6.50663,16052.694643134,0
+RVSB.US,D,20220511,000000,6.50663,6.55571,6.49682,6.50663,10006.186453953,0
+RVSB.US,D,20220512,000000,6.52627,6.53607,6.4772,6.49682,13913.897762599,0
+RVSB.US,D,20220513,000000,6.4772,6.57769,6.45756,6.45756,9129.8809192888,0
+RVSB.US,D,20220516,000000,6.37905,6.42783,6.24166,6.24166,14709.705463265,0
+RVSB.US,D,20220517,000000,6.43019,6.46248,6.39869,6.39869,13723.352256806,0
+RVSB.US,D,20220518,000000,6.46738,6.57533,6.38887,6.42812,14218.566779884,0
+RVSB.US,D,20220519,000000,6.32998,6.57533,6.32017,6.42812,16082.244480931,0
+RVSB.US,D,20220520,000000,6.55079,6.55079,6.40849,6.42812,11619.200013689,0
+RVSB.US,D,20220523,000000,6.53617,6.6244,6.53617,6.55571,32753.447797949,0
+RVSB.US,D,20220524,000000,6.4772,6.60478,6.4772,6.50663,6958.4773211856,0
+RVSB.US,D,20220525,000000,6.50663,6.66365,6.50663,6.56552,4642.3814138705,0
+RVSB.US,D,20220526,000000,6.63422,6.74216,6.63422,6.65385,4932.7849922184,0
+RVSB.US,D,20220527,000000,6.67837,6.85994,6.67347,6.80105,9076.8950032394,0
+RVSB.US,D,20220531,000000,6.86975,6.86975,6.487,6.68329,46886.421944214,0
+RVSB.US,D,20220601,000000,6.67347,6.67347,6.59034,6.64403,26005.895181036,0
+RVSB.US,D,20220602,000000,6.61458,6.65385,6.58514,6.59496,3948.4697056076,0
+RVSB.US,D,20220603,000000,6.57533,6.58024,6.54589,6.54589,7197.9329033322,0
+RVSB.US,D,20220606,000000,6.6244,6.65385,6.59496,6.61458,9324.5022647781,0
+RVSB.US,D,20220607,000000,6.59496,6.65385,6.58514,6.58514,6925.8706036168,0
+RVSB.US,D,20220608,000000,6.6244,6.67347,6.6244,6.67347,7843.9534951658,0
+RVSB.US,D,20220609,000000,6.66365,6.6931,6.56552,6.65385,15180.464948166,0
+RVSB.US,D,20220610,000000,6.65875,6.65875,6.58514,6.58514,5016.3397059887,0
+RVSB.US,D,20220613,000000,6.65385,6.70291,6.49682,6.51645,11864.76935538,0
+RVSB.US,D,20220614,000000,6.58514,6.58514,6.46738,6.46738,20367.989921391,0
+RVSB.US,D,20220615,000000,6.58514,6.58514,6.45756,6.45756,3245.3873580284,0
+RVSB.US,D,20220616,000000,6.44775,6.44775,5.96687,5.97668,24493.75865378,0
+RVSB.US,D,20220617,000000,6.08464,6.16315,6.07168,6.16315,8410.4952129252,0
+RVSB.US,D,20220621,000000,6.03557,6.3398,5.97668,6.29073,22172.567946844,0
+RVSB.US,D,20220622,000000,6.18278,6.37905,5.98649,6.36924,18463.553823383,0
+RVSB.US,D,20220623,000000,6.25147,6.42812,6.14352,6.32998,15288.474700113,0
+RVSB.US,D,20220624,000000,6.19259,6.51645,6.19259,6.42812,18289.311676375,0
+RVSB.US,D,20220627,000000,6.4821,6.487,6.40849,6.40849,4003.4935415051,0
+RVSB.US,D,20220628,000000,6.41703,6.72254,6.41703,6.71273,139013.64555534,0
+RVSB.US,D,20220629,000000,6.40261,6.52627,6.37905,6.44775,20396.520799263,0
+RVSB.US,D,20220630,000000,6.40359,6.49682,6.38887,6.45756,10987.444860792,0
+RVSB.US,D,20220701,000000,6.42812,6.55571,6.37905,6.487,25545.325295376,0
+RVSB.US,D,20220705,000000,6.49682,6.66445,6.49682,6.52627,17241.820874474,0
+RVSB.US,D,20220706,000000,6.4821,6.53607,6.36924,6.37905,14076.931350444,0
+RVSB.US,D,20220707,000000,6.31962,6.42363,6.27009,6.27009,14988.850318065,0
+RVSB.US,D,20220708,000000,6.34438,6.34934,6.20076,6.24038,9247.515923316,0
+RVSB.US,D,20220711,000000,6.30972,6.44839,6.28991,6.39886,21919.439489851,0
+RVSB.US,D,20220712,000000,6.39886,6.72574,6.34934,6.60688,114468.29617524,0
+RVSB.US,D,20220713,000000,6.50515,6.60083,6.38896,6.59697,301923.31846315,0
+RVSB.US,D,20220714,000000,6.59697,6.69603,6.59697,6.61678,13461.394904093,0
+RVSB.US,D,20220715,000000,6.70593,6.78517,6.51624,6.51773,21941.649680933,0
+RVSB.US,D,20220718,000000,6.60688,6.93375,6.55735,6.70593,29628.394903655,0
+RVSB.US,D,20220719,000000,6.80498,7.23091,6.69107,6.96347,14272.066878594,0
+RVSB.US,D,20220720,000000,7.013,7.14177,6.90404,7.07243,6673.152866061,0
+RVSB.US,D,20220721,000000,7.12196,7.41912,7.08233,7.12196,73153.302545786,0
+RVSB.US,D,20220722,000000,7.11205,7.31016,7.10215,7.24082,12656.780254434,0
+RVSB.US,D,20220725,000000,7.45874,7.74599,7.33987,7.59741,53476.082801097,0
+RVSB.US,D,20220726,000000,7.3795,7.61722,7.06252,7.06252,35097.149680577,0
+RVSB.US,D,20220727,000000,7.11205,7.54184,7.08233,7.15167,27385.165604353,0
+RVSB.US,D,20220728,000000,7.05262,7.29035,7.02389,7.06252,20994.68789752,0
+RVSB.US,D,20220729,000000,7.19129,7.32997,7.08233,7.29035,9247.515923316,0
+RVSB.US,D,20220801,000000,7.00309,7.32997,6.81489,6.81489,46050.812100662,0
+RVSB.US,D,20220802,000000,6.76536,6.96347,6.76536,6.82479,41647.136941545,0
+RVSB.US,D,20220803,000000,6.81489,7.04271,6.81489,6.97338,13763.251591983,0
+RVSB.US,D,20220804,000000,6.99319,7.05262,6.85451,6.95356,3723.2356686888,0
+RVSB.US,D,20220805,000000,6.8347,7.07243,6.82479,7.00309,21253.133757385,0
+RVSB.US,D,20220808,000000,6.91394,7.17644,6.91394,6.97338,129840.77706654,0
+RVSB.US,D,20220809,000000,7.03281,7.03835,6.94366,6.94366,126551.6496781,0
+RVSB.US,D,20220810,000000,6.98328,7.04271,6.95356,6.98328,20362.707005817,0
+RVSB.US,D,20220811,000000,6.97338,7.07243,6.97338,7.07243,3225.5254776195,0
+RVSB.US,D,20220812,000000,7.08233,7.08233,7.03281,7.04271,8968.8789806484,0
+RVSB.US,D,20220815,000000,7.08224,7.16158,7.00309,7.07243,36780.076432123,0
+RVSB.US,D,20220816,000000,7.03281,7.14177,6.95356,6.95356,32702.487260259,0
+RVSB.US,D,20220817,000000,6.95356,7.11205,6.95356,7.04271,34404.595540468,0
+RVSB.US,D,20220818,000000,7.07243,7.13186,7.0229,7.05262,29480.9999992,0
+RVSB.US,D,20220819,000000,7.07243,7.12196,6.99319,7.04271,25598.254776376,0
+RVSB.US,D,20220822,000000,7.0229,7.13186,7.013,7.04271,18031.646496326,0
+RVSB.US,D,20220823,000000,7.03281,7.05262,7.013,7.03281,20879.598725548,0
+RVSB.US,D,20220824,000000,7.0229,7.08233,7.013,7.03281,20883.636942109,0
+RVSB.US,D,20220825,000000,7.03281,7.11393,7.0229,7.03281,18567.719744719,0
+RVSB.US,D,20220826,000000,7.04271,7.07243,7.013,7.03281,16446.646496369,0
+RVSB.US,D,20220829,000000,7.03281,7.06252,7.03281,7.04271,21086.557324269,0
+RVSB.US,D,20220830,000000,7.03281,7.08233,7.03281,7.03281,12122.726114321,0
+RVSB.US,D,20220831,000000,7.04271,7.05262,6.98328,6.98328,20080.031846589,0
+RVSB.US,D,20220901,000000,7.0229,7.06252,6.96347,6.96347,33220.388534131,0
+RVSB.US,D,20220902,000000,7.03281,7.07243,7.00804,7.03281,10435.761146214,0
+RVSB.US,D,20220906,000000,6.97338,7.03281,6.70593,6.73565,24433.2292987,0
+RVSB.US,D,20220907,000000,6.73565,6.81489,6.73565,6.73565,8145.0828023268,0
+RVSB.US,D,20220908,000000,6.81489,6.81489,6.68612,6.68612,3894.8598725058,0
+RVSB.US,D,20220909,000000,6.67621,6.86442,6.66621,6.78517,8031.0031844955,0
+RVSB.US,D,20220912,000000,6.78517,6.8347,6.77527,6.77527,8245.0286621967,0
+RVSB.US,D,20220913,000000,6.68612,6.81707,6.68612,6.68612,6093.6687896436,0
+RVSB.US,D,20220914,000000,6.74555,6.74555,6.60688,6.63659,26870.292992902,0
+RVSB.US,D,20220915,000000,6.58707,6.76536,6.58707,6.62669,15158.455413602,0
+RVSB.US,D,20220916,000000,6.57716,6.72574,6.53754,6.58707,187474.20381657,0
+RVSB.US,D,20220919,000000,6.69603,6.74555,6.62669,6.6465,28542.114648907,0
+RVSB.US,D,20220920,000000,6.68612,6.68612,6.5524,6.56726,18274.94904409,0
+RVSB.US,D,20220921,000000,6.54744,6.61678,6.50782,6.50782,10927.414012442,0
+RVSB.US,D,20220922,000000,6.43858,6.55735,6.31962,6.36915,13311.980891359,0
+RVSB.US,D,20220923,000000,6.24801,6.35924,6.17698,6.33943,16790.904458143,0
+RVSB.US,D,20220926,000000,6.32953,6.32953,6.14915,6.22057,14987.840763925,0
+RVSB.US,D,20220927,000000,6.33943,6.33943,6.0918,6.12151,15926.726114218,0
+RVSB.US,D,20220928,000000,6.13142,6.26019,6.13142,6.24038,8525.6847131445,0
+RVSB.US,D,20220929,000000,6.27009,6.31962,6.19085,6.27009,12941.474521942,0
+RVSB.US,D,20220930,000000,6.29981,6.36915,6.28991,6.28991,12601.254776728,0
+RVSB.US,D,20221003,000000,6.28991,6.49792,6.28,6.41868,12494.242037878,0
+RVSB.US,D,20221004,000000,6.53259,6.57221,6.48801,6.50782,16259.878980451,0
+RVSB.US,D,20221005,000000,6.57716,6.57716,6.34934,6.38896,8745.7675156863,0
+RVSB.US,D,20221006,000000,6.38896,6.58707,6.34934,6.34934,11681.550955097,0
+RVSB.US,D,20221007,000000,6.42858,6.42858,6.19085,6.19085,10105.636942401,0
+RVSB.US,D,20221010,000000,6.35924,6.35924,6.17104,6.19085,6992.1719743326,0
+RVSB.US,D,20221011,000000,6.19085,6.36915,6.19085,6.28,15518.866241617,0
+RVSB.US,D,20221012,000000,6.42,6.42,6.25,6.31,8001,0
+RVSB.US,D,20221013,000000,6.37,6.59,6.24,6.59,10158,0
+RVSB.US,D,20221014,000000,6.59,6.59,6.43,6.5,11373,0
+RVSB.US,D,20221017,000000,6.4918,6.6,6.4918,6.52,10043,0
+RVSB.US,D,20221018,000000,6.5993,6.61,6.58,6.58,5746,0
+RVSB.US,D,20221019,000000,6.52,6.62,6.5,6.5,11058,0
+RVSB.US,D,20221020,000000,6.55,6.58,6.36,6.54,8507,0
+RVSB.US,D,20221021,000000,6.53,6.59,6.41,6.55,7615,0
+RVSB.US,D,20221024,000000,6.66,6.6999,6.48,6.59,5262,0
+RVSB.US,D,20221025,000000,6.69,6.7154,6.54,6.66,10537,0
+RVSB.US,D,20221026,000000,6.67,6.76,6.67,6.7,18229,0
+RVSB.US,D,20221027,000000,6.7,6.74,6.695,6.7,21419,0
+RVSB.US,D,20221028,000000,6.78,6.9,6.775,6.87,17776,0
+RVSB.US,D,20221031,000000,6.81,6.99,6.74,6.74,16648,0
+RVSB.US,D,20221101,000000,6.7222,6.84,6.7,6.7,5648,0
+RVSB.US,D,20221102,000000,6.7,6.7363,6.63,6.7,8450,0
+RVSB.US,D,20221103,000000,6.75,6.81,6.62,6.8,8652,0
+RVSB.US,D,20221104,000000,6.89,7.005,6.78,6.92,16112,0
+RVSB.US,D,20221107,000000,6.94,6.98,6.87,6.87,25656,0
+RVSB.US,D,20221108,000000,6.86,6.9375,6.81,6.81,24489,0
+RVSB.US,D,20221109,000000,6.81,7,6.81,6.99,5799,0
+RVSB.US,D,20221110,000000,7.02,7.17,6.99,7.16,32162,0
+RVSB.US,D,20221111,000000,7.17,7.25,7.17,7.21,10845,0
+RVSB.US,D,20221114,000000,7.202,7.23,7.18,7.18,4566,0
+RVSB.US,D,20221115,000000,7.25,7.41,7.2,7.32,16266,0
+RVSB.US,D,20221116,000000,7.33,7.335,7.3,7.3,2744,0
+RVSB.US,D,20221117,000000,7.2326,7.37,7.17,7.3,17991,0
+RVSB.US,D,20221118,000000,7.34,7.39,7.3001,7.39,5892,0
+RVSB.US,D,20221121,000000,7.39,7.49,7.3895,7.4,15335,0
+RVSB.US,D,20221122,000000,7.4,7.6,7.4,7.51,10671,0
+RVSB.US,D,20221123,000000,7.39,7.6,7.39,7.6,10928,0
+RVSB.US,D,20221125,000000,7.59,7.685,7.55,7.55,7343,0
+RVSB.US,D,20221128,000000,7.48,7.7,7.47,7.51,20256,0
+RVSB.US,D,20221129,000000,7.54,7.69,7.5,7.61,8421,0
+RVSB.US,D,20221130,000000,7.6,7.75,7.4,7.59,46918,0
+RVSB.US,D,20221201,000000,7.61,7.86,7.61,7.78,9124,0
+RVSB.US,D,20221202,000000,7.87,8,7.845,7.96,11695,0
+RVSB.US,D,20221205,000000,7.89,7.89,7.52,7.52,13096,0
+RVSB.US,D,20221206,000000,7.59,7.59,7.51,7.51,3654,0
+RVSB.US,D,20221207,000000,7.51,7.53,7.39,7.39,9009,0
+RVSB.US,D,20221208,000000,7.37,7.45,7.25,7.39,5235,0
+RVSB.US,D,20221209,000000,7.32,7.52,7.32,7.42,7045,0
+RVSB.US,D,20221212,000000,7.5458,7.68,7.4,7.58,7075,0
+RVSB.US,D,20221213,000000,7.62,7.87,7.12,7.49,77904,0
+RVSB.US,D,20221214,000000,7.53,7.5319,7.43,7.5,24135,0
+RVSB.US,D,20221215,000000,7.6,7.6,7.33,7.44,76116,0
+RVSB.US,D,20221216,000000,7.37,7.7,7.34,7.52,23488,0
+RVSB.US,D,20221219,000000,7.435,7.5,7.3,7.42,17066,0
+RVSB.US,D,20221220,000000,7.29,7.56,7.27,7.52,10795,0
+RVSB.US,D,20221221,000000,7.46,7.65,7.3,7.49,13546,0
+RVSB.US,D,20221222,000000,7.5,7.58,7.37,7.58,5824,0
+RVSB.US,D,20221223,000000,7.58,7.58,7.58,7.58,2311,0
+RVSB.US,D,20221227,000000,7.5885,7.73,7.57,7.57,5955,0
+RVSB.US,D,20221228,000000,7.51,7.68,7.5,7.5,13138,0
+RVSB.US,D,20221229,000000,7.58,7.75,7.55,7.66,45104,0
+RVSB.US,D,20221230,000000,7.65,7.77,7.31,7.68,11517,0
+RVSB.US,D,20230103,000000,7.585,7.585,7.3,7.3,39866,0
+RVSB.US,D,20230104,000000,7.44,7.5,7.39,7.44,13544,0
+RVSB.US,D,20230105,000000,7.44,7.55,7.35,7.54,18597,0
+RVSB.US,D,20230106,000000,7.435,7.685,7.435,7.55,5649,0
+RVSB.US,D,20230109,000000,7.6,7.73,7.5,7.62,18338,0
+RVSB.US,D,20230110,000000,7.59,7.88,7.57,7.78,19215,0
+RVSB.US,D,20230111,000000,7.72,7.94,7.665,7.75,11397,0
+RVSB.US,D,20230112,000000,7.7744,7.94,7.7744,7.9,4924,0
+RVSB.US,D,20230113,000000,7.6484,7.95,7.6484,7.82,6572,0
+RVSB.US,D,20230117,000000,7.87,7.9399,7.6219,7.72,14370,0
+RVSB.US,D,20230118,000000,7.8836,7.8836,7.59,7.59,3880,0
+RVSB.US,D,20230119,000000,7.6097,7.6687,7.48,7.49,4835,0
+RVSB.US,D,20230120,000000,7.25,7.61,7.25,7.31,129381,0
+RVSB.US,D,20230123,000000,7.31,7.59,7.17,7.18,112910,0
+RVSB.US,D,20230124,000000,7.17,7.2196,6.96,7.07,51968,0
+RVSB.US,D,20230125,000000,7,7.23,7,7.16,25351,0
+RVSB.US,D,20230126,000000,7.15,7.24,7.15,7.16,15980,0
+RVSB.US,D,20230127,000000,7.25,7.31,7.2,7.25,37131,0
+RVSB.US,D,20230130,000000,7.2512,7.35,7.1401,7.25,22920,0
+RVSB.US,D,20230131,000000,7.3,7.5,7.25,7.34,14170,0
+RVSB.US,D,20230201,000000,7.36,7.48,7.27,7.42,17385,0
+RVSB.US,D,20230202,000000,7.4,7.48,7.35,7.4,11512,0
+RVSB.US,D,20230203,000000,7.36,7.52,7.35,7.41,10838,0
+RVSB.US,D,20230206,000000,7.43,7.43,7.28,7.35,13668,0
+RVSB.US,D,20230207,000000,7.35,7.52,7.34,7.4,17582,0
+RVSB.US,D,20230208,000000,7.4,7.45,7.33,7.4,14361,0
+RVSB.US,D,20230209,000000,7.36,7.41,7.34,7.41,12003,0
+RVSB.US,D,20230210,000000,7.4,7.54,7.26,7.26,129432,0
+RVSB.US,D,20230213,000000,7.25,7.405,7.2,7.34,23096,0
+RVSB.US,D,20230214,000000,7.26,7.39,7.19,7.2,21302,0
+RVSB.US,D,20230215,000000,7.2,7.315,7.15,7.25,19269,0
+RVSB.US,D,20230216,000000,7.24,7.28,7.17,7.17,11207,0
+RVSB.US,D,20230217,000000,7.19,7.24,7.07,7.15,21668,0
+RVSB.US,D,20230221,000000,7.18,7.3,6.87,7.12,21067,0
+RVSB.US,D,20230222,000000,7.16,7.2,7.12,7.13,14421,0
+RVSB.US,D,20230223,000000,7.19,7.2,7.09,7.09,35302,0
+RVSB.US,D,20230224,000000,7.12,7.17,7.03,7.1,13531,0
+RVSB.US,D,20230227,000000,7.12,7.24,7.03,7.06,8001,0
+RVSB.US,D,20230228,000000,7,7.12,6.99,6.99,15474,0
+RVSB.US,D,20230301,000000,6.95,7.13,6.95,6.97,26538,0
+RVSB.US,D,20230302,000000,6.97,7.04,6.87,6.89,23751,0
+RVSB.US,D,20230303,000000,6.96,7.1,6.85,6.85,50908,0
+RVSB.US,D,20230306,000000,6.9,7.09,6.88,6.9,12230,0
+RVSB.US,D,20230307,000000,6.91,6.91,6.74,6.74,23921,0
+RVSB.US,D,20230308,000000,6.75,6.79,6.59,6.635,26533,0
+RVSB.US,D,20230309,000000,6.64,6.67,6.31,6.39,36833,0
+RVSB.US,D,20230310,000000,6.42,6.56,6.14,6.2,37904,0
+RVSB.US,D,20230313,000000,6,6.1762,5.3901,5.45,68991,0
+RVSB.US,D,20230314,000000,5.87,6.1899,5.52,5.52,45291,0
+RVSB.US,D,20230315,000000,5.5,5.7705,5.5,5.53,44612,0
+RVSB.US,D,20230316,000000,5.52,5.98,5.52,5.83,43068,0
+RVSB.US,D,20230317,000000,5.74,5.865,5.5,5.56,48251,0
+RVSB.US,D,20230320,000000,5.59,5.625,5.2,5.25,57615,0
+RVSB.US,D,20230321,000000,5.38,5.63,5.2,5.42,37523,0
+RVSB.US,D,20230322,000000,5.44,5.87,5.36,5.44,62305,0
+RVSB.US,D,20230323,000000,5.5,5.5,5.26,5.29,27460,0
+RVSB.US,D,20230324,000000,5.22,5.37,5.22,5.37,24837,0
+RVSB.US,D,20230327,000000,5.45,5.7,5.43,5.59,16427,0
+RVSB.US,D,20230328,000000,5.5899,5.59,5.48,5.49,15161,0
+RVSB.US,D,20230329,000000,5.507,5.53,5.4,5.45,271105,0
+RVSB.US,D,20230330,000000,5.46,5.48,5.28,5.28,24701,0
+RVSB.US,D,20230331,000000,5.27,5.5499,5.27,5.34,24960,0
+RVSB.US,D,20230403,000000,5.31,5.3695,5.27,5.27,27412,0
+RVSB.US,D,20230404,000000,5.3768,5.38,5.2696,5.28,5410,0
+RVSB.US,D,20230405,000000,5.25,5.35,5.25,5.3,13607,0
+RVSB.US,D,20230406,000000,5.26,5.4,5.26,5.35,27645,0
+RVSB.US,D,20230410,000000,5.35,5.35,5.19,5.24,22333,0
+RVSB.US,D,20230411,000000,5.2,5.53,5.03,5.53,114718,0
+RVSB.US,D,20230412,000000,5.54,5.82,5.32,5.55,17106,0
+RVSB.US,D,20230413,000000,5.52,5.65,5.455,5.5,22526,0
+RVSB.US,D,20230414,000000,5.62,5.62,5.4406,5.49,9785,0
+RVSB.US,D,20230417,000000,5.54,5.54,5.3,5.35,34044,0
+RVSB.US,D,20230418,000000,5.4,5.5588,5.37,5.41,34200,0
+RVSB.US,D,20230419,000000,5.36,5.5775,5.36,5.4,14433,0
+RVSB.US,D,20230420,000000,5.43,5.56,5.38,5.41,12924,0
+RVSB.US,D,20230421,000000,5.5432,5.5432,5.43,5.44,6880,0
+RVSB.US,D,20230424,000000,5.48,5.54,5.41,5.45,7750,0
+RVSB.US,D,20230425,000000,5.4055,5.4999,5.3,5.31,11327,0
+RVSB.US,D,20230426,000000,5.27,5.38,5.22,5.31,19989,0
+RVSB.US,D,20230427,000000,5.25,5.37,5.23,5.32,9965,0
+RVSB.US,D,20230428,000000,5.09,5.31,5.02,5.125,79284,0
+RVSB.US,D,20230501,000000,5.17,5.27,4.94,5,41777,0
+RVSB.US,D,20230502,000000,4.94,4.95,4.53,4.58,57044,0
+RVSB.US,D,20230503,000000,4.6,4.9405,4.6,4.65,18606,0
+RVSB.US,D,20230504,000000,4.62,4.735,4.25,4.52,78977,0
+RVSB.US,D,20230505,000000,4.54,4.78,4.54,4.7,27204,0
+RVSB.US,D,20230508,000000,4.75,4.75,4.49,4.49,20434,0
+RVSB.US,D,20230509,000000,4.42,4.56,4.2601,4.36,42557,0
+RVSB.US,D,20230510,000000,4.39,4.635,4.39,4.46,18427,0
+RVSB.US,D,20230511,000000,4.5356,4.5356,4.3,4.36,16559,0
+RVSB.US,D,20230512,000000,4.3074,4.41,4.26,4.36,13246,0
+RVSB.US,D,20230515,000000,4.28,4.4275,4.27,4.28,23192,0
+RVSB.US,D,20230516,000000,4.28,4.3867,4.17,4.17,31020,0
+RVSB.US,D,20230517,000000,4.2,4.33,4.2,4.265,26020,0
+RVSB.US,D,20230518,000000,4.27,4.29,4.27,4.27,7288,0
+RVSB.US,D,20230519,000000,4.28,4.48,4.28,4.4,21269,0
+RVSB.US,D,20230522,000000,4.4002,4.5378,4.35,4.41,17933,0
+RVSB.US,D,20230523,000000,4.46,4.59,4.42,4.5,27201,0
+RVSB.US,D,20230524,000000,4.5,4.95,4.42,4.51,13060,0
+RVSB.US,D,20230525,000000,4.48,4.6799,4.48,4.5,5400,0
+RVSB.US,D,20230526,000000,4.5,4.63,4.495,4.62,8014,0
+RVSB.US,D,20230530,000000,4.62,4.86,4.6,4.79,16204,0
+RVSB.US,D,20230531,000000,4.79,4.9114,4.62,4.68,54497,0
+RVSB.US,D,20230601,000000,4.7,4.7,4.4,4.51,22162,0
+RVSB.US,D,20230602,000000,4.595,4.7,4.53,4.59,8298,0
+RVSB.US,D,20230605,000000,4.59,4.69,4.38,4.41,42693,0
+RVSB.US,D,20230606,000000,4.42,4.545,4.42,4.44,13574,0
+RVSB.US,D,20230607,000000,4.5,4.6276,4.42,4.47,19605,0
+RVSB.US,D,20230608,000000,4.6,4.97,4.55,4.84,15948,0
+RVSB.US,D,20230609,000000,4.84,4.98,4.72,4.85,24044,0
+RVSB.US,D,20230612,000000,4.99,4.9999,4.71,4.84,11531,0
+RVSB.US,D,20230613,000000,4.74,5.0101,4.74,4.91,24758,0
+RVSB.US,D,20230614,000000,4.95,5.0717,4.91,4.98,17300,0
+RVSB.US,D,20230615,000000,5.01,5.18,4.87,5.17,19227,0
+RVSB.US,D,20230616,000000,5.16,5.25,5.01,5.19,40167,0
+RVSB.US,D,20230620,000000,5.19,5.31,4.95,4.995,48785,0
+RVSB.US,D,20230621,000000,4.94,5.09,4.901,5.04,32722,0
+RVSB.US,D,20230622,000000,5.02,5.089,4.955,5.08,20130,0
+RVSB.US,D,20230623,000000,5.07,5.12,4.925,5.02,41538,0
+RVSB.US,D,20230626,000000,5.1,5.1,4.96,4.96,8259,0
+RVSB.US,D,20230627,000000,4.98,5.11,4.93,5,33103,0
+RVSB.US,D,20230628,000000,4.91,5.03,4.89,5,15724,0
+RVSB.US,D,20230629,000000,5.01,5.1,4.92,5,23264,0
+RVSB.US,D,20230630,000000,5.09,5.1,4.9653,5.04,4592,0
+RVSB.US,D,20230703,000000,5.0704,5.2,5.07,5.11,18570,0
+RVSB.US,D,20230705,000000,5.02,5.2,5.01,5.13,24833,0
+RVSB.US,D,20230706,000000,5.04,5.2,5.04,5.15,6763,0
+RVSB.US,D,20230707,000000,5.1716,5.27,5.1716,5.21,19108,0
+RVSB.US,D,20230710,000000,5.21,5.21,5.1,5.1,19101,0
+RVSB.US,D,20230711,000000,5.125,5.18,5.06,5.17,5251,0
+RVSB.US,D,20230712,000000,5.19,5.205,5.11,5.17,18051,0
+RVSB.US,D,20230713,000000,5.12,5.19,5.09,5.18,16633,0
+RVSB.US,D,20230714,000000,5.21,5.21,5.1,5.16,11400,0
+RVSB.US,D,20230717,000000,5.2,5.22,5.1,5.1,12971,0
+RVSB.US,D,20230718,000000,5.12,5.26,5.12,5.25,33637,0
+RVSB.US,D,20230719,000000,5.16,5.55,5.16,5.55,47088,0
+RVSB.US,D,20230720,000000,5.6,5.6608,5.49,5.55,11972,0
+RVSB.US,D,20230721,000000,5.57,5.62,5.48,5.52,10431,0
+RVSB.US,D,20230724,000000,5.5,5.59,5.45,5.55,31028,0
+RVSB.US,D,20230725,000000,5.49,5.6599,5.27,5.48,33012,0
+RVSB.US,D,20230726,000000,5.56,5.66,5.03,5.59,30222,0
+RVSB.US,D,20230727,000000,5.6,5.71,5.481,5.53,18612,0
+RVSB.US,D,20230728,000000,5.5,5.87,5.5,5.66,12691,0
+RVSB.US,D,20230731,000000,5.61,5.73,5.53,5.64,23237,0
+RVSB.US,D,20230801,000000,5.63,5.7,5.55,5.66,14398,0
+RVSB.US,D,20230802,000000,5.68,5.7,5.61,5.68,8181,0
+RVSB.US,D,20230803,000000,5.7,5.725,5.6,5.68,18404,0
+RVSB.US,D,20230804,000000,5.73,5.79,5.67,5.68,29610,0
+RVSB.US,D,20230807,000000,5.635,5.72,5.635,5.68,321478,0
+RVSB.US,D,20230808,000000,5.66,5.7,5.58,5.62,101154,0
+RVSB.US,D,20230809,000000,5.71,5.75,5.6,5.69,169588,0
+RVSB.US,D,20230810,000000,5.7,5.75,5.68,5.7,130054,0
+RVSB.US,D,20230811,000000,5.79,5.93,5.78,5.84,14176,0
+RVSB.US,D,20230814,000000,5.91,5.97,5.785,5.86,3033,0
+RVSB.US,D,20230815,000000,5.84,6.08,5.79,5.825,35679,0
+RVSB.US,D,20230816,000000,5.82,5.9,5.78,5.83,28813,0
+RVSB.US,D,20230817,000000,6.02,6.02,5.8,5.85,10222,0
+RVSB.US,D,20230818,000000,5.85,5.95,5.83,5.95,14849,0
+RVSB.US,D,20230821,000000,5.93,6,5.85,5.87,30488,0
+RVSB.US,D,20230822,000000,5.87,6,5.76,5.86,12505,0
+RVSB.US,D,20230823,000000,5.8,5.94,5.8,5.86,33351,0
+RVSB.US,D,20230824,000000,5.9299,5.9299,5.83,5.89,18029,0
+RVSB.US,D,20230825,000000,5.86,5.96,5.83,5.89,35901,0
+RVSB.US,D,20230828,000000,5.98,5.98,5.89,5.89,9610,0
+RVSB.US,D,20230829,000000,5.89,5.95,5.89,5.9,2478,0
+RVSB.US,D,20230830,000000,5.9,5.93,5.9,5.92,4988,0
+RVSB.US,D,20230831,000000,5.98,6,5.91,5.92,9008,0
+RVSB.US,D,20230901,000000,5.92,5.99,5.9,5.97,24551,0
+RVSB.US,D,20230905,000000,5.97,5.99,5.9,5.9,17906,0
+RVSB.US,D,20230906,000000,5.92,5.93,5.87,5.87,27856,0
+RVSB.US,D,20230907,000000,5.89,5.9575,5.87,5.93,19228,0
+RVSB.US,D,20230908,000000,5.95,6.02,5.91,5.93,11895,0
+RVSB.US,D,20230911,000000,5.98,5.988,5.91,5.93,17459,0
+RVSB.US,D,20230912,000000,5.95,6.03,5.9,5.9,29910,0
+RVSB.US,D,20230913,000000,5.94,5.99,5.87,5.87,16636,0
+RVSB.US,D,20230914,000000,5.87,5.91,5.86,5.86,9432,0
+RVSB.US,D,20230915,000000,5.86,5.925,5.85,5.85,13257,0
+RVSB.US,D,20230918,000000,5.855,5.855,5.82,5.84,27737,0
+RVSB.US,D,20230919,000000,5.84,5.85,5.8,5.82,20415,0
+RVSB.US,D,20230920,000000,5.85,5.89,5.8,5.8,6806,0
+RVSB.US,D,20230921,000000,5.85,5.85,5.7704,5.79,10023,0
+RVSB.US,D,20230922,000000,5.76,5.86,5.7,5.71,29489,0
+RVSB.US,D,20230925,000000,5.76,5.76,5.69,5.69,8103,0
+RVSB.US,D,20230926,000000,5.66,5.71,5.61,5.61,23087,0
+RVSB.US,D,20230927,000000,5.61,5.62,5.56,5.58,8346,0
+RVSB.US,D,20230928,000000,5.56,5.65,5.56,5.56,13719,0
+RVSB.US,D,20230929,000000,5.65,5.67,5.5,5.56,142278,0
+RVSB.US,D,20231002,000000,5.56,5.57,5.5,5.55,9385,0
+RVSB.US,D,20231003,000000,5.55,5.5513,5.4533,5.46,14792,0
+RVSB.US,D,20231004,000000,5.4801,5.54,5.48,5.48,14436,0
+RVSB.US,D,20231005,000000,5.555,5.6,5.5421,5.59,13821,0
+RVSB.US,D,20231006,000000,5.6,5.74,5.58,5.64,10849,0
+RVSB.US,D,20231009,000000,5.66,5.75,5.65,5.68,8910,0
+RVSB.US,D,20231010,000000,5.74,5.75,5.61,5.65,125292,0
+RVSB.US,D,20231011,000000,5.57,5.73,5.57,5.58,7424,0
+RVSB.US,D,20231012,000000,5.57,5.71,5.5,5.59,15430,0
+RVSB.US,D,20231013,000000,5.56,5.69,5.5064,5.56,9668,0
+RVSB.US,D,20231016,000000,5.62,5.7,5.56,5.58,12413,0
+RVSB.US,D,20231017,000000,5.71,5.8,5.58,5.58,20895,0
+RVSB.US,D,20231018,000000,5.5682,5.74,5.5682,5.57,5230,0
+RVSB.US,D,20231019,000000,5.6,5.7899,5.54,5.59,8981,0
+RVSB.US,D,20231020,000000,5.61,5.61,5.56,5.59,6235,0
+RVSB.US,D,20231023,000000,5.62,5.7188,5.53,5.55,8802,0
+RVSB.US,D,20231024,000000,5.6013,5.63,5.5,5.52,12626,0
+RVSB.US,D,20231025,000000,5.5,5.64,5.45,5.51,11367,0
+RVSB.US,D,20231026,000000,5.78,5.78,5.42,5.51,32139,0
+RVSB.US,D,20231027,000000,5.42,5.8,5.36,5.52,39953,0
+RVSB.US,D,20231030,000000,5.41,5.56,5.25,5.44,61348,0
+RVSB.US,D,20231031,000000,5.44,5.5,5.32,5.35,27161,0
+RVSB.US,D,20231101,000000,5.406,5.52,5.255,5.35,15126,0
+RVSB.US,D,20231102,000000,5.43,5.52,5.31,5.49,11580,0
+RVSB.US,D,20231103,000000,5.6,5.865,5.6,5.62,24376,0
+RVSB.US,D,20231106,000000,5.585,5.83,5.585,5.73,11348,0
+RVSB.US,D,20231107,000000,5.78,5.85,5.72,5.73,15207,0
+RVSB.US,D,20231108,000000,5.71,5.95,5.5907,5.8,11334,0
+RVSB.US,D,20231109,000000,5.77,5.9,5.65,5.74,15104,0
+RVSB.US,D,20231110,000000,5.77,6.01,5.6518,5.79,10729,0
+RVSB.US,D,20231113,000000,5.71,5.84,5.7,5.75,8115,0
+RVSB.US,D,20231114,000000,6.06,6.14,5.76,5.8,37567,0
+RVSB.US,D,20231115,000000,6,6,5.7708,5.87,9894,0
+RVSB.US,D,20231116,000000,5.85,5.95,5.75,5.85,12456,0
+RVSB.US,D,20231117,000000,5.93,5.94,5.79,5.94,10129,0
+RVSB.US,D,20231120,000000,6.19,6.19,5.8,5.8,5498,0
+RVSB.US,D,20231121,000000,5.89,5.96,5.72,5.8,7189,0
+RVSB.US,D,20231122,000000,5.89,5.89,5.705,5.85,6892,0
+RVSB.US,D,20231124,000000,5.81,5.91,5.81,5.89,3784,0
+RVSB.US,D,20231127,000000,5.815,6.14,5.79,5.79,29623,0
+RVSB.US,D,20231128,000000,5.82,5.93,5.78,5.79,11226,0
+RVSB.US,D,20231129,000000,5.9,6.19,5.87,6.02,72361,0
+RVSB.US,D,20231130,000000,5.96,6.16,5.8,5.98,53105,0
+RVSB.US,D,20231201,000000,5.93,6.12,5.77,6.05,147762,0
+RVSB.US,D,20231204,000000,5.99,6.19,5.99,6.15,31828,0
+RVSB.US,D,20231205,000000,6.11,6.2,6.07,6.15,25003,0
+RVSB.US,D,20231206,000000,6.12,6.3,6.03,6.29,107103,0
+RVSB.US,D,20231207,000000,6.29,6.395,6.25,6.39,19053,0
+RVSB.US,D,20231208,000000,6.39,6.45,6.3,6.45,15050,0
+RVSB.US,D,20231211,000000,6.395,6.5562,6.35,6.45,18991,0
+RVSB.US,D,20231212,000000,6.3501,6.4,6.35,6.35,17707,0
+RVSB.US,D,20231213,000000,6.3,6.43,6.26,6.42,19796,0
+RVSB.US,D,20231214,000000,6.44,6.5,6.29,6.4,27318,0
+RVSB.US,D,20231215,000000,6.3147,6.4,6.2232,6.4,28480,0
+RVSB.US,D,20231218,000000,6.32,6.55,6.28,6.4,85537,0
+RVSB.US,D,20231219,000000,6.55,6.55,6.31,6.4,29461,0
+RVSB.US,D,20231220,000000,6.32,6.57,6.05,6.48,33591,0
+RVSB.US,D,20231221,000000,6.47,6.47,6.36,6.36,10296,0
+RVSB.US,D,20231222,000000,6.375,6.45,6.225,6.24,49040,0
+RVSB.US,D,20231226,000000,6.23,6.45,6.23,6.43,10594,0
+RVSB.US,D,20231227,000000,6.4,6.45,6.33,6.34,68694,0
+RVSB.US,D,20231228,000000,6.4,6.49,6.38,6.43,8873,0
+RVSB.US,D,20231229,000000,6.45,6.45,6.28,6.4,69880,0
+RVSB.US,D,20240102,000000,6.39,6.51,6.3,6.4,31046,0
+RVSB.US,D,20240103,000000,6.33,6.44,6.235,6.3,22395,0
+RVSB.US,D,20240104,000000,6.31,6.37,6.11,6.2,11498,0
+RVSB.US,D,20240105,000000,6.13,6.37,6.105,6.16,24307,0
+RVSB.US,D,20240108,000000,6.08,6.22,6.04,6.05,10104,0
+RVSB.US,D,20240109,000000,6.08,6.08,5.96,5.96,9483,0
+RVSB.US,D,20240110,000000,5.935,5.97,5.84,5.925,20214,0
+RVSB.US,D,20240111,000000,5.95,6.16,5.83,5.87,22884,0
+RVSB.US,D,20240112,000000,5.91,6.01,5.84,5.91,16540,0
+RVSB.US,D,20240116,000000,5.91,5.95,5.8,5.85,64606,0
+RVSB.US,D,20240117,000000,5.8,5.87,5.8,5.82,26832,0
+RVSB.US,D,20240118,000000,5.8,5.98,5.755,5.835,41828,0
+RVSB.US,D,20240119,000000,5.8,5.89,5.74,5.85,21815,0
+RVSB.US,D,20240122,000000,5.85,5.9,5.8,5.85,23428,0
+RVSB.US,D,20240123,000000,5.84,5.88,5.8,5.8,46523,0
+RVSB.US,D,20240124,000000,5.9,5.96,5.77,5.8,15103,0
+RVSB.US,D,20240125,000000,5.8,5.855,5.8,5.83,16897,0
+RVSB.US,D,20240126,000000,5.845,5.85,5.7,5.8,19161,0
+RVSB.US,D,20240129,000000,5.7808,5.845,5.67,5.75,20245,0
+RVSB.US,D,20240130,000000,5.7,5.73,5.555,5.68,15945,0
+RVSB.US,D,20240131,000000,5.59,5.78,5.485,5.49,20256,0
+RVSB.US,D,20240201,000000,5.74,5.74,5.41,5.42,23566,0
+RVSB.US,D,20240202,000000,5.36,5.5,5.2,5.29,23870,0
+RVSB.US,D,20240205,000000,5.275,5.35,5.0394,5.15,24399,0
+RVSB.US,D,20240206,000000,5.1053,5.26,4.97,4.99,23677,0
+RVSB.US,D,20240207,000000,4.97,5.04,4.9,4.91,20213,0
+RVSB.US,D,20240208,000000,4.93,5.02,4.84,4.89,19771,0
+RVSB.US,D,20240209,000000,4.94,4.95,4.81,4.89,8207,0
+RVSB.US,D,20240212,000000,4.88,5.03,4.88,4.88,9923,0
+RVSB.US,D,20240213,000000,4.91,4.94,4.8,4.8,17465,0
+RVSB.US,D,20240214,000000,4.8201,4.889,4.82,4.86,13016,0
+RVSB.US,D,20240215,000000,4.97,4.97,4.8687,4.87,4394,0
+RVSB.US,D,20240216,000000,4.87,4.9199,4.79,4.87,7789,0
+RVSB.US,D,20240220,000000,5.05,5.05,4.74,4.74,23986,0
+RVSB.US,D,20240221,000000,4.83,4.85,4.6349,4.66,32366,0
+RVSB.US,D,20240222,000000,4.75,4.8,4.65,4.78,19499,0
+RVSB.US,D,20240223,000000,4.8,4.9669,4.71,4.83,33757,0
+RVSB.US,D,20240226,000000,4.84,5,4.72,4.83,10002,0
+RVSB.US,D,20240227,000000,4.76,4.94,4.66,4.74,79219,0
+RVSB.US,D,20240228,000000,4.79,4.79,4.6,4.615,19094,0
+RVSB.US,D,20240229,000000,4.65,4.78,4.58,4.69,16624,0
+RVSB.US,D,20240301,000000,4.69,4.74,4.55,4.62,29866,0
+RVSB.US,D,20240304,000000,4.73,4.75,4.39,4.55,25152,0
+RVSB.US,D,20240305,000000,4.519,4.69,4.41,4.57,28115,0
+RVSB.US,D,20240306,000000,4.6874,4.6874,4.5,4.53,10581,0
+RVSB.US,D,20240307,000000,4.52,4.65,4.52,4.58,18309,0
+RVSB.US,D,20240308,000000,4.63,4.78,4.58,4.77,107452,0
+RVSB.US,D,20240311,000000,4.9,4.99,4.825,4.96,11403,0
+RVSB.US,D,20240312,000000,5.04,5.15,4.9062,4.98,8941,0
+RVSB.US,D,20240313,000000,5.16,5.16,4.92,4.97,3776,0
+RVSB.US,D,20240314,000000,4.95,5.16,4.78,4.88,24185,0
+RVSB.US,D,20240315,000000,4.85,5.05,4.82,4.9,64520,0
+RVSB.US,D,20240318,000000,4.89,5.08,4.67,4.73,94733,0
+RVSB.US,D,20240319,000000,4.84,5.02,4.6501,4.66,12412,0
+RVSB.US,D,20240320,000000,4.77,4.93,4.575,4.71,51005,0
+RVSB.US,D,20240321,000000,4.72,4.94,4.68,4.76,27971,0
+RVSB.US,D,20240322,000000,4.93,4.93,4.73,4.83,12403,0
+RVSB.US,D,20240325,000000,4.85,4.9723,4.75,4.75,8442,0
+RVSB.US,D,20240326,000000,4.73,4.85,4.73,4.75,3098,0
+RVSB.US,D,20240327,000000,4.76,4.88,4.67,4.72,20019,0
+RVSB.US,D,20240328,000000,4.7,4.96,4.7,4.72,8743,0
+RVSB.US,D,20240401,000000,4.78,4.85,4.635,4.69,8278,0
+RVSB.US,D,20240402,000000,4.7,4.7,4.595,4.61,25390,0
+RVSB.US,D,20240403,000000,4.65,4.65,4.5109,4.56,7369,0
+RVSB.US,D,20240404,000000,4.56,4.67,4.55,4.6,3842,0
+RVSB.US,D,20240405,000000,4.7,4.7,4.59,4.69,16400,0
+RVSB.US,D,20240408,000000,4.65,4.73,4.62,4.62,8037,0
+RVSB.US,D,20240409,000000,4.63,4.69,4.63,4.64,21916,0
+RVSB.US,D,20240410,000000,4.58,4.59,4.355,4.43,35618,0
+RVSB.US,D,20240411,000000,4.5,4.5,4.33,4.405,9696,0
+RVSB.US,D,20240412,000000,4.45,4.45,4.33,4.4,11034,0
+RVSB.US,D,20240415,000000,4.39,4.44,4.1801,4.23,28391,0
+RVSB.US,D,20240416,000000,4.25,4.27,4.12,4.15,14170,0
+RVSB.US,D,20240417,000000,4.29,4.3,4.15,4.18,32772,0
+RVSB.US,D,20240418,000000,4.22,4.2674,4.15,4.26,13148,0
+RVSB.US,D,20240419,000000,4.26,4.4,4.26,4.36,9246,0
+RVSB.US,D,20240422,000000,4.39,4.42,4.29,4.31,16265,0
+RVSB.US,D,20240423,000000,4.31,4.48,4.28,4.37,11216,0
+RVSB.US,D,20240424,000000,4.4368,4.45,4.33,4.45,8170,0
+RVSB.US,D,20240425,000000,4.3719,4.45,4.35,4.45,8289,0
+RVSB.US,D,20240426,000000,4.41,4.45,4.31,4.45,9284,0
+RVSB.US,D,20240429,000000,4.4399,4.4399,3.74,3.75,94173,0
+RVSB.US,D,20240430,000000,3.77,3.92,3.37,3.73,120848,0
+RVSB.US,D,20240501,000000,3.83,3.9,3.6201,3.76,52008,0
+RVSB.US,D,20240502,000000,3.94,4,3.805,3.93,60856,0
+RVSB.US,D,20240503,000000,4.05,4.49,4.05,4.2,49036,0
+RVSB.US,D,20240506,000000,4.2,4.39,4.2,4.21,19925,0
+RVSB.US,D,20240507,000000,4.2,4.27,4.1,4.1,21127,0
+RVSB.US,D,20240508,000000,4.01,4.26,4.01,4.195,23132,0
+RVSB.US,D,20240509,000000,4.22,4.26,4.13,4.2,20345,0
+RVSB.US,D,20240510,000000,4.23,4.29,4.11,4.2,13272,0
+RVSB.US,D,20240513,000000,4.21,4.27,4.07,4.15,23656,0
+RVSB.US,D,20240514,000000,4.2,4.2,4.05,4.05,14934,0
+RVSB.US,D,20240515,000000,4.09,4.17,4.05,4.12,18281,0
+RVSB.US,D,20240516,000000,4.2,4.2,4.05,4.08,17347,0
+RVSB.US,D,20240517,000000,4.09,4.15,3.98,3.99,32580,0
+RVSB.US,D,20240520,000000,4,4.17,4,4,7409,0
+RVSB.US,D,20240521,000000,4.02,4.11,3.93,3.96,9780,0
+RVSB.US,D,20240522,000000,3.94,4.02,3.91,3.91,11672,0
+RVSB.US,D,20240523,000000,3.9,3.91,3.85,3.9,6019,0
+RVSB.US,D,20240524,000000,3.97,4,3.78,3.86,18979,0
+RVSB.US,D,20240528,000000,3.89,4.13,3.74,3.79,19704,0
+RVSB.US,D,20240529,000000,3.74,3.87,3.74,3.79,15510,0
+RVSB.US,D,20240530,000000,3.82,3.89,3.73,3.81,19256,0
+RVSB.US,D,20240531,000000,3.85,4.9,3.85,4.27,76419,0
+RVSB.US,D,20240603,000000,4.33,4.66,4.095,4.15,29306,0
+RVSB.US,D,20240604,000000,4.01,4.18,3.98,3.99,9403,0
+RVSB.US,D,20240605,000000,4.04,4.04,3.83,3.83,5794,0
+RVSB.US,D,20240606,000000,3.87,3.98,3.8188,3.87,8074,0
+RVSB.US,D,20240607,000000,3.8185,3.92,3.81,3.87,4537,0
+RVSB.US,D,20240610,000000,3.9,3.91,3.8201,3.89,7126,0
+RVSB.US,D,20240611,000000,3.87,3.88,3.79,3.79,8032,0
+RVSB.US,D,20240612,000000,3.85,3.8726,3.7,3.7,17167,0
+RVSB.US,D,20240613,000000,3.85,3.87,3.5909,3.64,23770,0
+RVSB.US,D,20240614,000000,3.6501,3.89,3.65,3.81,41921,0
+RVSB.US,D,20240617,000000,3.86,4.1,3.75,3.85,82103,0
+RVSB.US,D,20240618,000000,3.84,3.955,3.83,3.87,11886,0
+RVSB.US,D,20240620,000000,3.9,4.02,3.9,3.9,3965,0
+RVSB.US,D,20240621,000000,3.9,3.9563,3.8,3.85,26289,0
+RVSB.US,D,20240624,000000,3.95,3.999,3.8,3.8,15405,0
+RVSB.US,D,20240625,000000,3.81,3.9464,3.79,3.79,9918,0
+RVSB.US,D,20240626,000000,3.87,3.999,3.8059,3.9,7662,0
+RVSB.US,D,20240627,000000,3.99,4,3.91,3.98,6413,0
+RVSB.US,D,20240628,000000,3.9,4.12,3.9,3.99,481845,0
+RVSB.US,D,20240701,000000,4.0118,4.1,4.0118,4.03,14655,0
+RVSB.US,D,20240702,000000,4.04,4.11,3.92,4,79238,0
+RVSB.US,D,20240703,000000,4.08,4.08,3.93,3.93,55890,0
+RVSB.US,D,20240705,000000,4,4.02,3.3,3.8,212116,0
+RVSB.US,D,20240708,000000,3.89,3.89,3.79,3.79,5889,0
+RVSB.US,D,20240709,000000,3.8,3.9,3.79,3.79,5596,0
+RVSB.US,D,20240710,000000,3.77,3.89,3.68,3.8,29143,0
+RVSB.US,D,20240711,000000,3.85,4.09,3.85,4.09,26118,0
+RVSB.US,D,20240712,000000,4.02,4.14,4,4.08,20740,0
+RVSB.US,D,20240715,000000,4.13,4.42,3.99,4.08,45464,0
+RVSB.US,D,20240716,000000,4.12,4.39,4.12,4.2,37840,0
+RVSB.US,D,20240717,000000,4.2,4.46,4.2,4.43,39520,0
+RVSB.US,D,20240718,000000,4.38,4.48,4.31,4.44,29160,0
+RVSB.US,D,20240719,000000,4.43,4.48,4.335,4.42,17452,0
+RVSB.US,D,20240722,000000,4.42,4.48,4.3,4.41,21487,0
+RVSB.US,D,20240723,000000,4.47,4.48,4.3835,4.41,6340,0
+RVSB.US,D,20240724,000000,4.3812,4.48,4.3603,4.4,15964,0
+RVSB.US,D,20240725,000000,4.4,4.51,4.4,4.4,13696,0
+RVSB.US,D,20240726,000000,4.49,4.6,4.45,4.6,14106,0
+RVSB.US,D,20240729,000000,4.51,4.6,4.47,4.48,15091,0
+RVSB.US,D,20240730,000000,4.5109,4.69,4.5109,4.53,10242,0
+RVSB.US,D,20240731,000000,4.5,4.63,4.5,4.62,9180,0
+RVSB.US,D,20240801,000000,4.5015,4.63,4.45,4.57,23680,0
+RVSB.US,D,20240802,000000,4.46,4.6,4.46,4.57,11418,0
+RVSB.US,D,20240805,000000,4.45,4.53,4.3879,4.53,20935,0
+RVSB.US,D,20240806,000000,4.49,4.6,4.41,4.54,566584,0
+RVSB.US,D,20240807,000000,4.58,4.62,4.47,4.55,18784,0
+RVSB.US,D,20240808,000000,4.52,4.64,4.52,4.55,9329,0
+RVSB.US,D,20240809,000000,4.55,4.56,4.48,4.48,11925,0
+RVSB.US,D,20240812,000000,4.5,4.63,4.45,4.52,20255,0
+RVSB.US,D,20240813,000000,4.57,4.64,4.44,4.52,17093,0
+RVSB.US,D,20240814,000000,4.5,4.58,4.41,4.52,14022,0
+RVSB.US,D,20240815,000000,4.52,4.64,4.52,4.52,14214,0
+RVSB.US,D,20240816,000000,4.54,4.61,4.5,4.5,13593,0
+RVSB.US,D,20240819,000000,4.565,4.565,4.5,4.5,2630,0
+RVSB.US,D,20240820,000000,4.53,4.53,4.41,4.42,7209,0
+RVSB.US,D,20240821,000000,4.45,4.59,4.44,4.55,26072,0
+RVSB.US,D,20240822,000000,4.56,4.65,4.51,4.61,17203,0
+RVSB.US,D,20240823,000000,4.6,4.75,4.56,4.66,31537,0
+RVSB.US,D,20240826,000000,4.73,4.73,4.45,4.66,25435,0
+RVSB.US,D,20240827,000000,4.6004,4.65,4.55,4.62,12047,0
+RVSB.US,D,20240828,000000,4.68,4.68,4.59,4.68,13227,0
+RVSB.US,D,20240829,000000,4.645,4.69,4.6,4.69,10820,0
+RVSB.US,D,20240830,000000,4.67,4.71,4.54,4.62,47487,0
+RVSB.US,D,20240903,000000,4.57,4.62,4.5,4.57,32431,0
+RVSB.US,D,20240904,000000,4.52,4.6,4.46,4.46,40630,0
+RVSB.US,D,20240905,000000,4.52,4.52,4.4,4.46,12081,0
+RVSB.US,D,20240906,000000,4.48,4.48,4.3094,4.44,28573,0
+RVSB.US,D,20240909,000000,4.45,4.46,4.37,4.42,37670,0
+RVSB.US,D,20240910,000000,4.42,4.44,4.4,4.41,9443,0
+RVSB.US,D,20240911,000000,4.4,4.53,4.4,4.53,12109,0
+RVSB.US,D,20240912,000000,4.43,4.58,4.43,4.53,30411,0
+RVSB.US,D,20240913,000000,4.5699,4.57,4.5,4.52,10758,0
+RVSB.US,D,20240916,000000,4.6,4.98,4.52,4.68,94018,0
+RVSB.US,D,20240917,000000,4.74,4.7999,4.64,4.68,22717,0
+RVSB.US,D,20240918,000000,4.66,4.77,4.64,4.65,29292,0
+RVSB.US,D,20240919,000000,4.69,4.89,4.65,4.65,33971,0
+RVSB.US,D,20240920,000000,4.65,4.7,4.6419,4.69,25597,0
+RVSB.US,D,20240923,000000,4.69,4.73,4.65,4.65,27827,0
+RVSB.US,D,20240924,000000,4.65,4.68,4.64,4.64,25587,0
+RVSB.US,D,20240925,000000,4.64,4.68,4.62,4.65,18679,0
+RVSB.US,D,20240926,000000,4.69,4.72,4.64,4.69,11364,0
+RVSB.US,D,20240927,000000,4.7,4.72,4.6539,4.72,22356,0
+RVSB.US,D,20240930,000000,4.71,4.79,4.7,4.71,15350,0
+RVSB.US,D,20241001,000000,4.71,4.71,4.65,4.71,14476,0
+RVSB.US,D,20241002,000000,4.68,4.74,4.62,4.7,15213,0
+RVSB.US,D,20241003,000000,4.69,4.72,4.64,4.65,13897,0
+RVSB.US,D,20241004,000000,4.68,4.73,4.67,4.68,7024,0
+RVSB.US,D,20241007,000000,4.61,4.69,4.6,4.62,20830,0
+RVSB.US,D,20241008,000000,4.605,4.64,4.56,4.6,6975,0
+RVSB.US,D,20241009,000000,4.65,4.65,4.52,4.61,22889,0
+RVSB.US,D,20241010,000000,4.59,4.63,4.55,4.59,8014,0
+RVSB.US,D,20241011,000000,4.6499,4.65,4.58,4.62,7257,0
+RVSB.US,D,20241014,000000,4.6,4.65,4.6,4.61,10023,0
+RVSB.US,D,20241015,000000,4.64,4.8,4.625,4.64,25674,0
+RVSB.US,D,20241016,000000,4.66,4.69,4.6099,4.67,30103,0
+RVSB.US,D,20241017,000000,4.68,4.768,4.66,4.75,20109,0
+RVSB.US,D,20241018,000000,4.76,4.8,4.74,4.75,5308,0
+RVSB.US,D,20241021,000000,4.74,4.79,4.61,4.66,22158,0
+RVSB.US,D,20241022,000000,4.68,4.7,4.62,4.63,7380,0
+RVSB.US,D,20241023,000000,4.6017,4.72,4.555,4.63,39601,0
+RVSB.US,D,20241024,000000,4.61,4.63,4.55,4.63,20855,0
+RVSB.US,D,20241025,000000,4.6024,4.73,4.6024,4.71,26801,0
+RVSB.US,D,20241028,000000,4.7299,4.73,4.45,4.7,27809,0
+RVSB.US,D,20241029,000000,4.64,4.69,4.6,4.63,24989,0
+RVSB.US,D,20241030,000000,4.6,4.75,4.59,4.75,28496,0
+RVSB.US,D,20241031,000000,4.7101,4.8,4.7,4.74,22662,0
+RVSB.US,D,20241101,000000,4.79,4.79,4.61,4.74,14201,0
+RVSB.US,D,20241104,000000,4.7,4.75,4.62,4.69,19311,0
+RVSB.US,D,20241105,000000,4.7,4.74,4.68,4.69,12114,0
+RVSB.US,D,20241106,000000,4.75,4.8799,4.75,4.79,47081,0
+RVSB.US,D,20241107,000000,4.8,4.85,4.77,4.78,13328,0
+RVSB.US,D,20241108,000000,4.75,4.83,4.75,4.82,11851,0
+RVSB.US,D,20241111,000000,4.82,4.88,4.8,4.83,20150,0
+RVSB.US,D,20241112,000000,4.86,4.94,4.83,4.84,41040,0
+RVSB.US,D,20241113,000000,4.89,4.92,4.87,4.87,21652,0
+RVSB.US,D,20241114,000000,4.84,4.92,4.84,4.91,15822,0
+RVSB.US,D,20241115,000000,4.93,4.93,4.85,4.91,20004,0
+RVSB.US,D,20241118,000000,4.93,4.94,4.84,4.87,34085,0
+RVSB.US,D,20241119,000000,4.91,4.96,4.8475,4.9,243268,0
+RVSB.US,D,20241120,000000,4.88,5.17,4.88,5.15,61056,0
+RVSB.US,D,20241121,000000,5.15,5.42,5.08,5.42,23789,0
+RVSB.US,D,20241122,000000,5.39,5.51,5.38,5.45,14403,0
+RVSB.US,D,20241125,000000,5.43,5.61,5.43,5.53,24534,0
+RVSB.US,D,20241126,000000,5.5,5.61,5.5,5.61,25484,0
+RVSB.US,D,20241127,000000,5.6,5.683,5.58,5.58,17323,0
+RVSB.US,D,20241129,000000,5.57,5.64,5.57,5.58,8850,0
+RVSB.US,D,20241202,000000,5.62,5.775,5.52,5.69,31823,0
+RVSB.US,D,20241203,000000,5.6644,5.72,5.595,5.69,19630,0
+RVSB.US,D,20241204,000000,5.65,5.72,5.58,5.66,22401,0
+RVSB.US,D,20241205,000000,5.71,5.73,5.62,5.67,24816,0
+RVSB.US,D,20241206,000000,5.67,5.73,5.62,5.71,12744,0
+RVSB.US,D,20241209,000000,5.7,5.73,5.56,5.63,32054,0
+RVSB.US,D,20241210,000000,5.645,5.73,5.6,5.64,24500,0
+RVSB.US,D,20241211,000000,5.65,5.81,5.6,5.73,22893,0
+RVSB.US,D,20241212,000000,5.72,5.85,5.72,5.85,26535,0
+RVSB.US,D,20241213,000000,5.82,5.889,5.82,5.88,21683,0
+RVSB.US,D,20241216,000000,5.87,5.89,5.85,5.85,17276,0
+RVSB.US,D,20241217,000000,5.83,5.888,5.6,5.8,22042,0
+RVSB.US,D,20241218,000000,5.81,5.85,5.54,5.54,37090,0
+RVSB.US,D,20241219,000000,5.51,5.74,5.49,5.52,22190,0
+RVSB.US,D,20241220,000000,5.57,5.68,5.5113,5.65,37086,0
+RVSB.US,D,20241223,000000,5.65,5.85,5.65,5.76,167214,0
+RVSB.US,D,20241224,000000,5.8,5.8425,5.76,5.79,33390,0
+RVSB.US,D,20241226,000000,5.78,5.8155,5.78,5.79,12712,0
+RVSB.US,D,20241227,000000,5.77,5.82,5.73,5.78,20799,0
+RVSB.US,D,20241230,000000,5.76,5.81,5.71,5.75,39993,0
+RVSB.US,D,20241231,000000,5.72,5.81,5.67,5.74,20685,0
+RVSB.US,D,20250102,000000,5.74,5.8,5.7,5.75,19614,0
+RVSB.US,D,20250103,000000,5.75,5.77,5.72,5.73,42950,0
+RVSB.US,D,20250106,000000,5.72,5.785,5.685,5.7,20207,0
+RVSB.US,D,20250107,000000,5.75,5.75,5.66,5.66,17119,0
+RVSB.US,D,20250108,000000,5.65,5.66,5.6,5.64,37376,0
+RVSB.US,D,20250110,000000,5.54,5.6,5.46,5.48,37648,0
+RVSB.US,D,20250113,000000,5.4,5.54,5.4,5.46,37614,0
+RVSB.US,D,20250114,000000,5.47,5.56,5.47,5.51,38778,0
+RVSB.US,D,20250115,000000,5.53,5.64,5.53,5.63,22238,0
+RVSB.US,D,20250116,000000,5.62,5.64,5.51,5.63,48594,0
+RVSB.US,D,20250117,000000,5.65,5.665,5.64,5.64,7556,0
+RVSB.US,D,20250121,000000,5.65,5.68,5.65,5.65,23423,0
+RVSB.US,D,20250122,000000,5.6525,5.66,5.58,5.58,19070,0
+RVSB.US,D,20250123,000000,5.66,5.66,5.5801,5.65,22027,0
+RVSB.US,D,20250124,000000,5.65,5.67,5.635,5.67,13867,0
+RVSB.US,D,20250127,000000,5.61,5.68,5.56,5.64,28216,0
+RVSB.US,D,20250128,000000,5.65,5.65,5.63,5.63,17312,0
+RVSB.US,D,20250129,000000,5.66,5.68,5.61,5.64,23362,0
+RVSB.US,D,20250130,000000,5.68,5.69,5.61,5.65,24533,0
+RVSB.US,D,20250131,000000,5.69,5.72,5.61,5.64,36745,0
+RVSB.US,D,20250203,000000,5.65,5.65,5.575,5.6,140709,0
+RVSB.US,D,20250204,000000,5.62,5.6499,5.58,5.62,33277,0
+RVSB.US,D,20250205,000000,5.64,5.64,5.615,5.62,17752,0
+RVSB.US,D,20250206,000000,5.64,5.69,5.57,5.57,18271,0
+RVSB.US,D,20250207,000000,5.67,5.67,5.54,5.54,15910,0
+RVSB.US,D,20250210,000000,5.56,5.56,5.455,5.48,38087,0
+RVSB.US,D,20250211,000000,5.5,5.5,5.43,5.45,73538,0
+RVSB.US,D,20250212,000000,5.41,5.47,5.35,5.35,32053,0
+RVSB.US,D,20250213,000000,5.37,5.4,5.3,5.37,56642,0
+RVSB.US,D,20250214,000000,5.43,5.48,5.31,5.31,29273,0
+RVSB.US,D,20250218,000000,5.31,5.365,5.26,5.28,29542,0
+RVSB.US,D,20250219,000000,5.25,5.36,5.215,5.24,29226,0
+RVSB.US,D,20250220,000000,5.2,5.23,5.19,5.19,26163,0
+RVSB.US,D,20250221,000000,5.24,5.26,5.135,5.14,56915,0
+RVSB.US,D,20250224,000000,5.19,5.19,5.1067,5.16,39523,0
+RVSB.US,D,20250225,000000,5.17,5.21,5.11,5.14,46807,0
+RVSB.US,D,20250226,000000,5.14,5.165,5.12,5.14,60906,0
+RVSB.US,D,20250227,000000,5.16,5.16,5.11,5.16,13119,0
+RVSB.US,D,20250228,000000,5.15,5.22,5.15,5.17,32193,0
+RVSB.US,D,20250303,000000,5.15,5.23,5.1,5.13,42005,0
+RVSB.US,D,20250304,000000,5.12,5.14,5.06,5.08,69647,0
+RVSB.US,D,20250305,000000,5.1,5.2,5.05,5.13,81193,0
+RVSB.US,D,20250306,000000,5.11,5.16,5.09,5.11,42659,0
+RVSB.US,D,20250307,000000,5.14,5.33,5.14,5.24,30965,0
+RVSB.US,D,20250310,000000,5.2,5.52,5.16,5.16,71256,0
+RVSB.US,D,20250311,000000,5.2,5.42,5.195,5.28,50364,0
+RVSB.US,D,20250312,000000,5.27,5.38,5.11,5.33,514586,0
+RVSB.US,D,20250313,000000,5.34,5.39,5.21,5.3,64717,0
+RVSB.US,D,20250314,000000,5.32,5.37,5.18,5.19,87066,0
+RVSB.US,D,20250317,000000,5.25,5.32,5.2,5.21,13531,0
+RVSB.US,D,20250318,000000,5.25,5.38,5.25,5.28,52725,0
+RVSB.US,D,20250319,000000,5.355,5.4,5.31,5.37,36641,0
+RVSB.US,D,20250320,000000,5.37,5.44,5.33,5.39,25756,0
+RVSB.US,D,20250321,000000,5.4,5.55,5.37,5.4,103228,0
+RVSB.US,D,20250324,000000,5.44,5.59,5.43,5.46,35581,0
+RVSB.US,D,20250325,000000,5.48,5.6,5.48,5.48,159095,0
+RVSB.US,D,20250326,000000,5.52,5.54,5.44,5.44,20103,0
+RVSB.US,D,20250327,000000,5.48,5.54,5.43,5.54,24025,0
+RVSB.US,D,20250328,000000,5.54,5.58,5.5,5.53,40983,0
+RVSB.US,D,20250331,000000,5.5,5.75,5.5,5.65,45352,0
+RVSB.US,D,20250401,000000,5.65,5.94,5.65,5.85,56161,0
+RVSB.US,D,20250402,000000,5.85,6.38,5.85,6.09,59451,0
+RVSB.US,D,20250403,000000,6.07,6.12,5.83,5.9,69020,0
+RVSB.US,D,20250404,000000,5.79,5.87,5.48,5.72,103309,0
+RVSB.US,D,20250407,000000,5.63,5.83,5.59,5.75,77221,0
+RVSB.US,D,20250408,000000,5.84,5.865,5.69,5.71,77314,0
+RVSB.US,D,20250409,000000,5.64,6.025,5.64,5.99,151115,0
+RVSB.US,D,20250410,000000,5.97,5.97,5.745,5.78,96361,0
+RVSB.US,D,20250411,000000,5.82,5.88,5.68,5.69,102723,0
+RVSB.US,D,20250414,000000,5.68,5.79,5.67,5.7,62234,0
+RVSB.US,D,20250415,000000,5.74,5.755,5.7,5.7,36245,0
+RVSB.US,D,20250416,000000,5.735,5.78,5.72,5.72,57579,0
+RVSB.US,D,20250417,000000,5.7,5.8,5.7,5.75,88754,0
+RVSB.US,D,20250421,000000,5.71,5.75,5.68,5.68,53593,0
+RVSB.US,D,20250422,000000,5.7,5.85,5.7,5.82,87051,0
+RVSB.US,D,20250423,000000,5.86,5.99,5.86,5.91,53065,0
+RVSB.US,D,20250424,000000,5.91,5.98,5.91,5.96,69594,0
+RVSB.US,D,20250425,000000,5.98,5.98,5.89,5.92,32974,0
+RVSB.US,D,20250428,000000,5.91,5.94,5.885,5.91,52871,0
+RVSB.US,D,20250429,000000,5.93,6.02,5.89,5.91,285443,0
+RVSB.US,D,20250430,000000,5.95,6.55,5.932,6.32,275170,0
+RVSB.US,D,20250501,000000,6.39,6.54,6.36,6.4,151434,0
+RVSB.US,D,20250502,000000,6.59,6.59,6.29,6.38,282845,0
+RVSB.US,D,20250505,000000,6.41,6.49,6.35,6.37,117569,0
+RVSB.US,D,20250506,000000,6.4,6.425,6.28,6.28,99667,0
+RVSB.US,D,20250507,000000,6.29,6.4,6.14,6.15,144151,0
+RVSB.US,D,20250508,000000,6.2,6.27,6.17,6.2,239516,0
+RVSB.US,D,20250509,000000,6.27,6.3,6.115,6.15,188009,0
+RVSB.US,D,20250512,000000,6.22,6.2789,5.995,6.07,925966,0
+RVSB.US,D,20250513,000000,6.13,6.2,5.995,6.12,207459,0
+RVSB.US,D,20250514,000000,6.07,6.18,6.07,6.12,155255,0
+RVSB.US,D,20250515,000000,6.1,6.31,6.1,6.1,182887,0
+RVSB.US,D,20250516,000000,6.14,6.25,6.095,6.1,150485,0
+RVSB.US,D,20250519,000000,6.1,6.15,6.05,6.05,132815,0
+RVSB.US,D,20250520,000000,6.05,6.2,6.05,6.1,160162,0
+RVSB.US,D,20250521,000000,6.06,6.165,6.025,6.05,158197,0
+RVSB.US,D,20250522,000000,6.05,6.15,5.745,5.89,1131455,0
+RVSB.US,D,20250523,000000,5.88,6.11,5.7602,5.79,347165,0
+RVSB.US,D,20250527,000000,5.83,6,5.7,5.83,236505,0
+RVSB.US,D,20250528,000000,5.82,6.08,5.675,5.7,155449,0
+RVSB.US,D,20250529,000000,5.68,5.95,5.51,5.58,69800,0
+RVSB.US,D,20250530,000000,5.58,5.61,5.48,5.56,98119,0
+RVSB.US,D,20250602,000000,5.54,5.7,5.4,5.64,449557,0
+RVSB.US,D,20250603,000000,5.78,5.99,5.4,5.4,292683,0
+RVSB.US,D,20250604,000000,5.4,5.43,5.31,5.38,117438,0
+RVSB.US,D,20250605,000000,5.39,5.405,5.31,5.35,167643,0
+RVSB.US,D,20250606,000000,5.37,5.55,5.37,5.51,107146,0
+RVSB.US,D,20250609,000000,5.53,5.69,5.34,5.36,60974,0
+RVSB.US,D,20250610,000000,5.38,5.51,5.33,5.51,75661,0
+RVSB.US,D,20250611,000000,5.52,5.6646,5.42,5.42,120150,0
+RVSB.US,D,20250612,000000,5.41,5.43,5.37,5.4,66090,0
+RVSB.US,D,20250613,000000,5.35,5.695,5.315,5.39,91882,0
+RVSB.US,D,20250616,000000,5.46,5.58,5.41,5.41,116481,0
+RVSB.US,D,20250617,000000,5.37,5.46,5.305,5.33,121669,0
+RVSB.US,D,20250618,000000,5.33,5.4,5.32,5.35,131876,0
+RVSB.US,D,20250620,000000,5.38,5.55,5.33,5.33,121708,0
+RVSB.US,D,20250623,000000,5.35,5.5,5.3375,5.5,98525,0
+RVSB.US,D,20250624,000000,5.5,5.575,5.47,5.49,94181,0
+RVSB.US,D,20250625,000000,5.51,5.65,5.455,5.51,79970,0
+RVSB.US,D,20250626,000000,5.57,5.605,5.495,5.5,134900,0
+RVSB.US,D,20250627,000000,5.51,5.645,5.48,5.5,2621023,0
+RVSB.US,D,20250630,000000,5.55,5.5725,5.47,5.5,163447,0
+RVSB.US,D,20250701,000000,5.5,5.7499,5.5,5.68,144013,0
+RVSB.US,D,20250702,000000,5.68,5.85,5.68,5.68,201117,0
+RVSB.US,D,20250703,000000,5.73,5.8,5.72,5.75,86649,0
+RVSB.US,D,20250707,000000,5.76,5.8,5.67,5.7,139569,0
+RVSB.US,D,20250708,000000,5.68,5.7587,5.65,5.7,170215,0
+RVSB.US,D,20250709,000000,5.71,5.734,5.66,5.7,195110,0
+RVSB.US,D,20250710,000000,5.68,5.75,5.68,5.7,168553,0
+RVSB.US,D,20250711,000000,5.71,5.71,5.65,5.67,99549,0
+RVSB.US,D,20250714,000000,5.69,5.74,5.68,5.7,195469,0
+RVSB.US,D,20250715,000000,5.7,5.74,5.435,5.46,115659,0
+RVSB.US,D,20250716,000000,5.45,5.515,5.325,5.47,160287,0
+RVSB.US,D,20250717,000000,5.46,5.53,5.4,5.45,123948,0
+RVSB.US,D,20250718,000000,5.5,5.5,5.37,5.46,59038,0
+RVSB.US,D,20250721,000000,5.44,5.58,5.43,5.52,106905,0
+RVSB.US,D,20250722,000000,5.53,5.58,5.52,5.53,87743,0
+RVSB.US,D,20250723,000000,5.54,5.62,5.5,5.54,52266,0
+RVSB.US,D,20250724,000000,5.59,5.6285,5.38,5.39,70070,0
+RVSB.US,D,20250725,000000,5.35,5.4,5.24,5.38,79142,0
+RVSB.US,D,20250728,000000,5.36,5.42,5.35,5.4,35769,0
+RVSB.US,D,20250729,000000,5.41,5.555,5.36,5.4,49566,0
+RVSB.US,D,20250730,000000,5.4,5.5,5.17,5.19,70004,0
+RVSB.US,D,20250731,000000,5.15,5.15,4.875,4.93,83540,0
+RVSB.US,D,20250801,000000,4.91,4.91,4.735,4.82,63856,0
+RVSB.US,D,20250804,000000,4.85,4.915,4.8,4.86,44923,0
+RVSB.US,D,20250805,000000,4.86,4.95,4.815,4.9,85275,0
+RVSB.US,D,20250806,000000,4.91,4.98,4.86,4.96,34780,0
+RVSB.US,D,20250807,000000,4.99,4.99,4.87,4.88,60603,0
+RVSB.US,D,20250808,000000,4.86,4.94,4.86,4.92,27748,0
+RVSB.US,D,20250811,000000,4.96,4.98,4.87,4.94,33412,0
+RVSB.US,D,20250812,000000,4.97,5.165,4.95,5.13,62552,0
+RVSB.US,D,20250813,000000,5.17,5.22,5.1,5.17,33768,0
+RVSB.US,D,20250814,000000,5.16,5.16,5.05,5.14,42999,0
+RVSB.US,D,20250815,000000,5.17,5.17,4.95,5.06,136161,0
+RVSB.US,D,20250818,000000,5.02,5.14,4.93,4.94,72405,0
+RVSB.US,D,20250819,000000,4.95,5,4.91,4.96,37443,0
+RVSB.US,D,20250820,000000,4.97,5.01,4.9357,4.99,25508,0
+RVSB.US,D,20250821,000000,4.98,5.05,4.9,4.91,24784,0
+RVSB.US,D,20250822,000000,4.93,5.169,4.92,5.13,56683,0
+RVSB.US,D,20250825,000000,5.11,5.13,5,5,37120,0
+RVSB.US,D,20250826,000000,5,5.08,5,5.02,49035,0
+RVSB.US,D,20250827,000000,5.01,5.12,5.01,5.1,36308,0
+RVSB.US,D,20250828,000000,5.11,5.19,5.09,5.11,33091,0
+RVSB.US,D,20250829,000000,5.12,5.13,5.04,5.06,24917,0
+RVSB.US,D,20250902,000000,5.06,5.06,4.91,4.93,24290,0
+RVSB.US,D,20250903,000000,4.9,4.97,4.74,4.83,71016,0
+RVSB.US,D,20250904,000000,4.86,5,4.84,5,52892,0
+RVSB.US,D,20250905,000000,5.03,5.12,5,5.04,44637,0
+RVSB.US,D,20250908,000000,5.06,5.08,5.02,5.05,48663,0
+RVSB.US,D,20250909,000000,5.02,5.06,4.98,4.99,31216,0
+RVSB.US,D,20250910,000000,5.01,5.02,4.84,4.84,58528,0
+RVSB.US,D,20250911,000000,4.84,5.015,4.84,4.97,28310,0
+RVSB.US,D,20250912,000000,4.98,4.985,4.83,4.85,24558,0
+RVSB.US,D,20250915,000000,4.87,5,4.86,4.88,39260,0
+RVSB.US,D,20250916,000000,4.88,5.114,4.8105,4.95,88011,0
+RVSB.US,D,20250917,000000,4.99,5.1,4.98,5.1,91264,0
+RVSB.US,D,20250918,000000,5.1,5.22,5.1,5.21,98573,0
+RVSB.US,D,20250919,000000,5.2,5.21,5.1,5.15,189045,0
+RVSB.US,D,20250922,000000,5.11,5.19,5.06,5.15,68854,0
+RVSB.US,D,20250923,000000,5.19,5.22,5.125,5.14,129291,0
+RVSB.US,D,20250924,000000,5.16,5.22,5.15,5.18,141881,0
+RVSB.US,D,20250925,000000,5.15,5.19,5.1,5.15,52573,0
+RVSB.US,D,20250926,000000,5.16,5.43,5.16,5.4,218619,0
+RVSB.US,D,20250929,000000,5.4,5.44,5.31,5.35,128456,0
+RVSB.US,D,20250930,000000,5.35,5.42,5.335,5.37,52488,0
+RVSB.US,D,20251001,000000,5.36,5.415,5.31,5.32,32460,0
+RVSB.US,D,20251002,000000,5.31,5.31,5.11,5.17,41012,0
+RVSB.US,D,20251003,000000,5.19,5.27,5.18,5.21,24978,0
+RVSB.US,D,20251006,000000,5.21,5.325,5.17,5.28,37331,0
+RVSB.US,D,20251007,000000,5.25,5.41,5.16,5.25,41163,0
+RVSB.US,D,20251008,000000,5.27,5.33,5.22,5.3,60846,0
+RVSB.US,D,20251009,000000,5.28,5.28,5.13,5.13,39322,0
+RVSB.US,D,20251010,000000,5.09,5.28,5.03,5.05,62930,0
+RVSB.US,D,20251013,000000,5.01,5.26,5.01,5.24,60827,0
+RVSB.US,D,20251014,000000,5.17,5.36,5.17,5.33,45757,0
+RVSB.US,D,20251015,000000,5.38,5.38,5.27,5.33,67338,0
+RVSB.US,D,20251016,000000,5.29,5.29,5.01,5.02,108601,0
+RVSB.US,D,20251017,000000,5.03,5.2056,5.03,5.06,62317,0
+RVSB.US,D,20251020,000000,5.06,5.2102,5.06,5.16,44378,0
+RVSB.US,D,20251021,000000,5.14,5.24,5.14,5.23,25689,0
+RVSB.US,D,20251022,000000,5.3,5.31,5.265,5.31,35738,0
+RVSB.US,D,20251023,000000,5.3,5.4,5.185,5.2,26910,0
+RVSB.US,D,20251024,000000,5.27,5.36,5.18,5.28,29541,0
+RVSB.US,D,20251027,000000,5.26,5.26,5.18,5.18,26594,0
+RVSB.US,D,20251028,000000,5.16,5.23,5.07,5.07,39785,0
+RVSB.US,D,20251029,000000,5.07,5.31,5.07,5.13,121598,0
+RVSB.US,D,20251030,000000,5.1,5.21,5.07,5.17,39313,0
+RVSB.US,D,20251031,000000,5.17,5.22,5.125,5.18,55385,0
+RVSB.US,D,20251103,000000,5.15,5.28,5.11,5.2,63618,0
+RVSB.US,D,20251104,000000,5.19,5.36,5.15,5.3,51670,0
+RVSB.US,D,20251105,000000,5.34,5.54,5.34,5.54,45069,0
+RVSB.US,D,20251106,000000,5.47,5.5,5.27,5.43,52937,0
+RVSB.US,D,20251107,000000,5.43,5.58,5.4,5.49,33821,0
+RVSB.US,D,20251110,000000,5.47,5.5999,5.42,5.45,51697,0
+RVSB.US,D,20251111,000000,5.5,5.539,5.39,5.41,21070,0
+RVSB.US,D,20251112,000000,5.34,5.4305,5.34,5.38,29057,0
+RVSB.US,D,20251113,000000,5.32,5.38,5.3,5.3,25611,0
+RVSB.US,D,20251114,000000,5.445,5.445,5.3,5.31,29389,0
+RVSB.US,D,20251117,000000,5.28,5.35,5.055,5.06,49153,0
+RVSB.US,D,20251118,000000,5.05,5.2,5.05,5.08,83737,0
+RVSB.US,D,20251119,000000,5.11,5.165,5.075,5.15,50749,0
+RVSB.US,D,20251120,000000,5.21,5.21,5.11,5.12,40776,0
+RVSB.US,D,20251121,000000,5.11,5.3,5.11,5.29,49001,0
+RVSB.US,D,20251124,000000,5.34,5.34,5.18,5.22,17878,0
+RVSB.US,D,20251125,000000,5.26,5.29,5.24,5.26,22844,0
+RVSB.US,D,20251126,000000,5.17,5.28,5.17,5.25,26392,0
+RVSB.US,D,20251128,000000,5.25,5.31,5.25,5.27,20527,0
+RVSB.US,D,20251201,000000,5.29,5.3,5.25,5.25,23446,0
+RVSB.US,D,20251202,000000,5.28,5.29,5.24,5.25,50546,0
+RVSB.US,D,20251203,000000,5.25,5.3,5.175,5.2,44127,0
+RVSB.US,D,20251204,000000,5.2,5.265,5.14,5.18,32657,0
+RVSB.US,D,20251205,000000,5.17,5.31,5.0431,5.11,25516,0
+RVSB.US,D,20251208,000000,5.09,5.375,5.01,5.14,93360,0
+RVSB.US,D,20251209,000000,5.13,5.18,5.03,5.04,33212,0
+RVSB.US,D,20251210,000000,5.11,5.34,5.0511,5.25,70626,0
+RVSB.US,D,20251211,000000,5.26,5.41,5.225,5.37,69380,0
+RVSB.US,D,20251212,000000,5.34,5.395,5.275,5.34,74670,0
+RVSB.US,D,20251215,000000,5.39,5.57,5.34,5.53,81601,0
+RVSB.US,D,20251216,000000,5.53,5.62,5.525,5.56,39150,0
+RVSB.US,D,20251217,000000,5.55,5.55,5.36,5.39,33705,0
+RVSB.US,D,20251218,000000,5.46,5.49,5.36,5.42,35692,0
+RVSB.US,D,20251219,000000,5.39,5.455,5.3,5.3,84140,0
+RVSB.US,D,20251222,000000,5.3,5.36,5.3,5.3,57728,0
+RVSB.US,D,20251223,000000,5.31,5.31,5.2,5.2,38266,0
+RVSB.US,D,20251224,000000,5.2,5.245,5.17,5.19,33598,0
+RVSB.US,D,20251226,000000,5.15,5.15,5.01,5.03,28493,0
+RVSB.US,D,20251229,000000,5.01,5.08,4.88,5.06,103964,0
+RVSB.US,D,20251230,000000,5.06,5.09,5.02,5.02,63766,0
+RVSB.US,D,20251231,000000,5.05,5.09,5,5.02,49646,0
+RVSB.US,D,20260102,000000,5,5.1,5,5.05,57114,0
+RVSB.US,D,20260105,000000,5.02,5.16,4.95,5.11,41805,0
+RVSB.US,D,20260106,000000,5.15,5.15,5.0101,5.09,74845,0
+RVSB.US,D,20260107,000000,5.11,5.11,5,5.02,60619,0
+RVSB.US,D,20260108,000000,5.02,5.13,5,5.06,29787,0
+RVSB.US,D,20260109,000000,5.07,5.11,5.015,5.03,46368,0
+RVSB.US,D,20260112,000000,5.03,5.095,5,5.07,32997,0
+RVSB.US,D,20260113,000000,5.06,5.06,5,5.01,37594,0
+RVSB.US,D,20260114,000000,5.0092,5.09,5,5.08,38282,0
+RVSB.US,D,20260115,000000,5.09,5.23,5.08,5.2,28983,0
+RVSB.US,D,20260116,000000,5.2,5.235,5.19,5.2,32566,0
+RVSB.US,D,20260120,000000,5.15,5.195,5,5.07,47426,0
+RVSB.US,D,20260121,000000,5.05,5.19,5.05,5.18,28163,0
+RVSB.US,D,20260122,000000,5.21,5.24,5.12,5.15,14957,0
+RVSB.US,D,20260123,000000,5.11,5.19,5,5.16,32543,0
+RVSB.US,D,20260126,000000,5.12,5.135,5.09,5.1,26691,0
+RVSB.US,D,20260127,000000,5.1,5.14,5.09,5.1,25349,0
+RVSB.US,D,20260128,000000,5.09,5.25,5.07,5.19,56876,0
+RVSB.US,D,20260129,000000,5.23,5.31,5.1,5.21,69196,0
+RVSB.US,D,20260130,000000,5.15,5.24,5.105,5.17,157894,0
+RVSB.US,D,20260202,000000,5.21,5.41,5.2,5.4,77149,0
+RVSB.US,D,20260203,000000,5.38,5.49,5.25,5.48,51479,0
+RVSB.US,D,20260204,000000,5.53,5.53,5.4,5.42,34817,0
+RVSB.US,D,20260205,000000,5.41,5.41,5.295,5.39,28721,0
+RVSB.US,D,20260206,000000,5.44,5.455,5.36,5.41,48512,0
+RVSB.US,D,20260209,000000,5.37,5.38,5.25,5.32,37526,0
+RVSB.US,D,20260210,000000,5.36,5.39,5.26,5.33,56698,0
+RVSB.US,D,20260211,000000,5.38,5.395,5.27,5.34,129910,0
+RVSB.US,D,20260212,000000,5.36,5.41,5.27,5.37,64781,0
+RVSB.US,D,20260213,000000,5.365,5.5,5.36,5.42,43628,0
+RVSB.US,D,20260217,000000,5.47,5.47,5.32,5.34,35979,0
+RVSB.US,D,20260218,000000,5.39,5.44,5.265,5.33,49605,0
diff --git a/daily/us/nasdaq stocks/2/ryaay.us.txt b/daily/us/nasdaq stocks/2/ryaay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c496c460000851d28f75fdeeed0034d5448d6881
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ryaay.us.txt	
@@ -0,0 +1,7220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYAAY.US,D,19970602,000000,1.00993,1.08253,1.00993,1.0627,24060494.504498,0
+RYAAY.US,D,19970603,000000,1.05278,1.06601,1.03956,1.03956,8064600.4669116,0
+RYAAY.US,D,19970604,000000,1.03626,1.06601,1.03626,1.0594,11036407.913303,0
+RYAAY.US,D,19970605,000000,1.06601,1.06601,1.04625,1.04625,8782102.5846607,0
+RYAAY.US,D,19970606,000000,1.03956,1.08253,1.02646,1.07262,13758546.204049,0
+RYAAY.US,D,19970609,000000,1.08253,1.1353,1.07919,1.11881,3541444.5272009,0
+RYAAY.US,D,19970610,000000,1.1353,1.1353,1.08588,1.09899,2702748.0097185,0
+RYAAY.US,D,19970611,000000,1.08588,1.10563,1.0594,1.07919,5121886.1570274,0
+RYAAY.US,D,19970612,000000,1.07919,1.07919,1.05278,1.0627,4486797.8769563,0
+RYAAY.US,D,19970613,000000,1.07919,1.07919,1.0594,1.0594,3051798.7847687,0
+RYAAY.US,D,19970616,000000,1.05278,1.0627,1.04625,1.04625,1742846.8058818,0
+RYAAY.US,D,19970617,000000,1.03626,1.04625,1.00993,1.02646,4065025.8330867,0
+RYAAY.US,D,19970618,000000,1.02646,1.02646,0.983533,0.999983,1643462.6148216,0
+RYAAY.US,D,19970619,000000,1.00993,1.02311,0.999983,1.00329,1068975.3921001,0
+RYAAY.US,D,19970620,000000,1.00993,1.02311,1.00329,1.00329,1762237.0869094,0
+RYAAY.US,D,19970623,000000,1.00329,1.02311,0.990106,0.990106,1068975.3921001,0
+RYAAY.US,D,19970624,000000,1.00329,1.02646,0.990106,1.02646,2283395.8934944,0
+RYAAY.US,D,19970625,000000,1.02646,1.08253,1.01651,1.06935,6161773.5559308,0
+RYAAY.US,D,19970626,000000,1.07919,1.13203,1.07919,1.11881,2923329.1721671,0
+RYAAY.US,D,19970627,000000,1.11881,1.11881,1.10563,1.10563,3563257.3075293,0
+RYAAY.US,D,19970630,000000,1.11551,1.11881,1.10563,1.11881,5097643.1624323,0
+RYAAY.US,D,19970701,000000,1.11551,1.12873,1.10889,1.11881,8006429.6238287,0
+RYAAY.US,D,19970702,000000,1.12873,1.12873,1.11881,1.12216,853246.94321897,0
+RYAAY.US,D,19970703,000000,1.11881,1.14522,1.11551,1.12216,2567003.1842487,0
+RYAAY.US,D,19970707,000000,1.12216,1.1353,1.08253,1.09899,1311377.049843,0
+RYAAY.US,D,19970708,000000,1.08588,1.08588,1.0627,1.07262,1682248.3201875,0
+RYAAY.US,D,19970709,000000,1.08588,1.10563,1.07262,1.08253,2147653.6396799,0
+RYAAY.US,D,19970710,000000,1.07919,1.11551,1.07919,1.09899,2387627.6548114,0
+RYAAY.US,D,19970711,000000,1.10563,1.11881,1.10563,1.11881,710226.90488081,0
+RYAAY.US,D,19970714,000000,1.09899,1.11881,1.09899,1.09899,1291986.7688154,0
+RYAAY.US,D,19970715,000000,1.09899,1.10563,1.09241,1.09899,787795.74395719,0
+RYAAY.US,D,19970716,000000,1.09241,1.11551,1.09241,1.09899,1747691.8044833,0
+RYAAY.US,D,19970717,000000,1.11551,1.11551,1.09899,1.10889,317542.85420792,0
+RYAAY.US,D,19970718,000000,1.10563,1.10889,1.09241,1.10563,572062.15176548,0
+RYAAY.US,D,19970721,000000,1.10563,1.11881,1.09899,1.11551,2470044.0641447,0
+RYAAY.US,D,19970722,000000,1.10889,1.12873,1.10889,1.12873,790220.8149133,0
+RYAAY.US,D,19970723,000000,1.1353,1.14195,1.11881,1.14195,518733.73562892,0
+RYAAY.US,D,19970724,000000,1.14852,1.18811,1.14195,1.18811,526003.80518662,0
+RYAAY.US,D,19970725,000000,1.18811,1.22773,1.18154,1.20463,1289559.126204,0
+RYAAY.US,D,19970728,000000,1.22447,1.22447,1.19472,1.20137,855666.87086446,0
+RYAAY.US,D,19970729,000000,1.18154,1.18154,1.15509,1.16504,1197450.1480122,0
+RYAAY.US,D,19970730,000000,1.15509,1.15509,1.15509,1.15509,21817.923639029,0
+RYAAY.US,D,19970731,000000,1.15509,1.16504,1.15509,1.16504,4624965.2017269,0
+RYAAY.US,D,19970801,000000,1.16836,1.16836,1.16178,1.16504,608420.21451991,0
+RYAAY.US,D,19970804,000000,1.16178,1.17488,1.16178,1.16836,916265.35655871,0
+RYAAY.US,D,19970805,000000,1.16178,1.18154,1.16178,1.17488,1359855.3240674,0
+RYAAY.US,D,19970806,000000,1.16836,1.20137,1.16836,1.20137,1711331.1700736,0
+RYAAY.US,D,19970807,000000,1.20137,1.20137,1.19472,1.19802,2271275.6820245,0
+RYAAY.US,D,19970808,000000,1.18811,1.19137,1.17488,1.19137,1238655.7810235,0
+RYAAY.US,D,19970811,000000,1.18154,1.19472,1.09899,1.10563,5800602.5694107,0
+RYAAY.US,D,19970812,000000,1.11551,1.11551,1.00993,1.0594,7793115.9592825,0
+RYAAY.US,D,19970813,000000,1.06601,1.06601,1.05278,1.05278,5485482.2145036,0
+RYAAY.US,D,19970814,000000,1.0627,1.0627,1.05278,1.05278,482373.10121918,0
+RYAAY.US,D,19970815,000000,1.05278,1.05278,1.04625,1.04625,104231.76131701,0
+RYAAY.US,D,19970818,000000,1.04625,1.0627,1.02646,1.03626,368446.19938837,0
+RYAAY.US,D,19970819,000000,1.02646,1.03626,1.00993,1.02311,9938344.5280063,0
+RYAAY.US,D,19970820,000000,1.02311,1.02311,0.901016,0.950517,21246244.663904,0
+RYAAY.US,D,19970821,000000,0.963695,0.963695,0.94721,0.950517,6433260.6352152,0
+RYAAY.US,D,19970822,000000,0.943904,0.970347,0.943904,0.970347,5420036.1585524,0
+RYAAY.US,D,19970825,000000,0.97692,1.00329,0.970347,0.999983,5468514.4327768,0
+RYAAY.US,D,19970826,000000,1.00329,1.0627,1.00329,1.0627,7662221.2757249,0
+RYAAY.US,D,19970827,000000,1.10563,1.12216,1.10563,1.12216,3231171.7425506,0
+RYAAY.US,D,19970828,000000,1.12216,1.12216,1.10889,1.11881,2877275.9688989,0
+RYAAY.US,D,19970829,000000,1.12873,1.16504,1.11551,1.1353,5676975.3837555,0
+RYAAY.US,D,19970902,000000,1.14195,1.14852,1.12216,1.12216,836276.58983684,0
+RYAAY.US,D,19970903,000000,1.12216,1.13203,1.10889,1.11551,3080886.7779654,0
+RYAAY.US,D,19970904,000000,1.10889,1.11881,1.10889,1.11881,901722.645788,0
+RYAAY.US,D,19970905,000000,1.12216,1.12216,1.10563,1.11551,3609315.6541081,0
+RYAAY.US,D,19970908,000000,1.12216,1.12216,1.10563,1.10889,8353057.8995781,0
+RYAAY.US,D,19970909,000000,1.1122,1.1353,1.10563,1.12873,4927965.3451641,0
+RYAAY.US,D,19970910,000000,1.11881,1.12873,1.11551,1.12873,4103808.9667972,0
+RYAAY.US,D,19970911,000000,1.11551,1.12216,1.10889,1.10889,2273700.7529806,0
+RYAAY.US,D,19970912,000000,1.11551,1.11551,1.09899,1.10889,3570532.5203976,0
+RYAAY.US,D,19970915,000000,1.10563,1.11881,1.10563,1.11551,690839.1955085,0
+RYAAY.US,D,19970916,000000,1.11551,1.12216,1.11551,1.12216,2799704.5581672,0
+RYAAY.US,D,19970917,000000,1.11551,1.12873,1.11551,1.12873,147865.03693975,0
+RYAAY.US,D,19970918,000000,1.12873,1.1353,1.11881,1.12873,1170789.7974269,0
+RYAAY.US,D,19970919,000000,1.1353,1.1353,1.11881,1.1353,147865.03693975,0
+RYAAY.US,D,19970922,000000,1.12873,1.12873,1.11881,1.11881,1907677.052893,0
+RYAAY.US,D,19970923,000000,1.11881,1.11881,1.10563,1.10889,2031299.0952376,0
+RYAAY.US,D,19970924,000000,1.12216,1.12216,1.10889,1.12216,1236235.853378,0
+RYAAY.US,D,19970925,000000,1.11551,1.15509,1.11551,1.14195,814461.23785312,0
+RYAAY.US,D,19970926,000000,1.14852,1.15509,1.14195,1.15509,475103.03166148,0
+RYAAY.US,D,19970929,000000,1.14852,1.19472,1.14195,1.19472,1211995.4304382,0
+RYAAY.US,D,19970930,000000,1.20137,1.24425,1.20137,1.23761,4443167.1729889,0
+RYAAY.US,D,19971001,000000,1.23103,1.24425,1.22773,1.23103,6438108.2054721,0
+RYAAY.US,D,19971002,000000,1.23103,1.23761,1.23103,1.23103,48480.845879652,0
+RYAAY.US,D,19971003,000000,1.23761,1.24425,1.23103,1.24425,4241973.7199125,0
+RYAAY.US,D,19971006,000000,1.24425,1.24425,1.23103,1.23761,513886.16537202,0
+RYAAY.US,D,19971007,000000,1.23761,1.24752,1.23761,1.24752,780523.10274418,0
+RYAAY.US,D,19971008,000000,1.23761,1.24752,1.23103,1.23761,259364.29615915,0
+RYAAY.US,D,19971009,000000,1.22773,1.22773,1.21125,1.22773,232701.37391853,0
+RYAAY.US,D,19971010,000000,1.20463,1.21777,1.20137,1.20137,300577.64413641,0
+RYAAY.US,D,19971013,000000,1.20463,1.21777,1.18811,1.18811,1076248.0333131,0
+RYAAY.US,D,19971014,000000,1.18811,1.19472,1.18811,1.19472,1636189.9736086,0
+RYAAY.US,D,19971015,000000,1.19137,1.19137,1.17488,1.17488,223008.80506003,0
+RYAAY.US,D,19971016,000000,1.17488,1.18811,1.12873,1.12873,1335614.9011275,0
+RYAAY.US,D,19971017,000000,1.12873,1.13203,1.12216,1.12216,215733.59219171,0
+RYAAY.US,D,19971020,000000,1.1353,1.14522,1.1353,1.1353,281182.21979818,0
+RYAAY.US,D,19971021,000000,1.14522,1.14522,1.12873,1.12873,589029.9334923,0
+RYAAY.US,D,19971022,000000,1.12873,1.1353,1.12873,1.1353,1056860.3239408,0
+RYAAY.US,D,19971023,000000,1.11881,1.12873,1.09899,1.10563,1214417.929739,0
+RYAAY.US,D,19971024,000000,1.11881,1.11881,1.09241,1.09241,1182907.4372415,0
+RYAAY.US,D,19971027,000000,1.08588,1.09241,0.881147,0.887795,3478420.9705505,0
+RYAAY.US,D,19971028,000000,0.871307,1.02311,0.871307,0.980183,7349531.1350845,0
+RYAAY.US,D,19971029,000000,1.02311,1.07588,1.02311,1.06601,1740421.7349256,0
+RYAAY.US,D,19971030,000000,1.07262,1.07262,1.02311,1.02311,1451966.8739145,0
+RYAAY.US,D,19971031,000000,1.02311,1.02972,1.02311,1.02972,5846655.772679,0
+RYAAY.US,D,19971103,000000,1.03626,1.03626,1.02646,1.03626,509036.02345981,0
+RYAAY.US,D,19971104,000000,1.02646,1.03956,1.02646,1.03956,2399745.294626,0
+RYAAY.US,D,19971105,000000,1.04625,1.04625,1.02646,1.02646,286029.79005508,0
+RYAAY.US,D,19971106,000000,1.02646,1.04625,1.02646,1.02646,395109.12162899,0
+RYAAY.US,D,19971107,000000,1.02972,1.02972,0.980183,0.990106,809611.09594091,0
+RYAAY.US,D,19971110,000000,0.996671,0.999983,0.983533,0.983533,3412972.342944,0
+RYAAY.US,D,19971111,000000,0.990106,1.00329,0.990106,0.990106,472677.96070538,0
+RYAAY.US,D,19971112,000000,0.990106,0.999983,0.97692,0.986796,2174313.9902652,0
+RYAAY.US,D,19971113,000000,0.990106,0.996671,0.980183,0.990106,6505984.4756899,0
+RYAAY.US,D,19971114,000000,0.983533,0.999983,0.983533,0.999983,3170575.8285117,0
+RYAAY.US,D,19971117,000000,1.00993,1.02646,0.996671,1.01651,1202297.7182691,0
+RYAAY.US,D,19971118,000000,1.02972,1.03956,1.02972,1.03626,455710.17897856,0
+RYAAY.US,D,19971119,000000,1.06601,1.08253,1.06601,1.08253,693259.12315399,0
+RYAAY.US,D,19971120,000000,1.07262,1.08588,1.07262,1.08588,36358.062754431,0
+RYAAY.US,D,19971121,000000,1.06601,1.08253,1.06601,1.07262,298152.57318031,0
+RYAAY.US,D,19971124,000000,1.07588,1.07919,1.06601,1.07919,1100488.4562529,0
+RYAAY.US,D,19971125,000000,1.08253,1.08588,1.07919,1.08588,1231383.1398105,0
+RYAAY.US,D,19971126,000000,1.07919,1.10563,1.07919,1.09899,225428.73270552,0
+RYAAY.US,D,19971128,000000,1.08588,1.10563,1.08588,1.10563,138169.89642595,0
+RYAAY.US,D,19971201,000000,1.10563,1.10563,1.07262,1.07262,399954.12023059,0
+RYAAY.US,D,19971202,000000,1.07262,1.07262,1.05278,1.05278,1384095.7470072,0
+RYAAY.US,D,19971203,000000,1.05278,1.0594,1.03956,1.0594,467830.39044847,0
+RYAAY.US,D,19971204,000000,1.03956,1.03956,1.02646,1.02972,3485693.6117635,0
+RYAAY.US,D,19971205,000000,1.03626,1.03956,1.02646,1.03956,5420036.1585524,0
+RYAAY.US,D,19971208,000000,1.03956,1.05278,1.03956,1.03956,1146544.2311764,0
+RYAAY.US,D,19971209,000000,1.03626,1.05278,1.02646,1.05278,1597406.8398981,0
+RYAAY.US,D,19971210,000000,1.02972,1.03626,1.02646,1.02972,1238655.7810235,0
+RYAAY.US,D,19971211,000000,1.02311,1.03626,1.02311,1.02646,2404595.4365382,0
+RYAAY.US,D,19971212,000000,1.02311,1.03626,1.02311,1.03626,550244.22812645,0
+RYAAY.US,D,19971215,000000,1.02972,1.02972,1.02646,1.02646,605995.1435638,0
+RYAAY.US,D,19971216,000000,1.02311,1.03626,1.02311,1.03626,176950.45848118,0
+RYAAY.US,D,19971217,000000,1.02311,1.03626,1.02311,1.02311,133317.18285843,0
+RYAAY.US,D,19971218,000000,1.02311,1.02646,1.00329,1.00329,329660.49402253,0
+RYAAY.US,D,19971219,000000,0.999983,1.00329,0.990106,1.00329,341780.70549244,0
+RYAAY.US,D,19971222,000000,0.990106,1.00329,0.990106,1.00329,261791.93877057,0
+RYAAY.US,D,19971223,000000,1.00329,1.00993,0.990106,0.990106,1049587.6827278,0
+RYAAY.US,D,19971224,000000,0.996671,1.00329,0.983533,1.00329,547821.72882565,0
+RYAAY.US,D,19971226,000000,0.983533,0.983533,0.983533,0.983533,16967.781726817,0
+RYAAY.US,D,19971229,000000,1.00993,1.00993,0.996671,0.996671,1153819.4440448,0
+RYAAY.US,D,19971230,000000,0.996671,1.00993,0.996671,0.999983,220581.16244862,0
+RYAAY.US,D,19971231,000000,1.00993,1.03626,1.00993,1.03626,288454.86101119,0
+RYAAY.US,D,19980102,000000,1.02972,1.03956,1.02311,1.02972,392684.05067289,0
+RYAAY.US,D,19980105,000000,1.03626,1.0627,1.03626,1.05278,1107761.0974659,0
+RYAAY.US,D,19980106,000000,1.03956,1.04625,1.03956,1.04625,441164.89655254,0
+RYAAY.US,D,19980107,000000,1.02972,1.03956,1.01651,1.03956,63023.556650363,0
+RYAAY.US,D,19980108,000000,1.02972,1.02972,0.996671,0.999983,2111295.5769254,0
+RYAAY.US,D,19980109,000000,0.996671,1.00329,0.980183,0.980183,1500450.2914494,0
+RYAAY.US,D,19980112,000000,0.990106,0.996671,0.970347,0.990106,2033726.737849,0
+RYAAY.US,D,19980113,000000,1.00329,1.01651,0.999983,1.00993,1371978.1071926,0
+RYAAY.US,D,19980114,000000,1.00329,1.03626,1.00329,1.02972,2159771.2794945,0
+RYAAY.US,D,19980115,000000,1.02646,1.02972,1.02646,1.02972,1459236.9434722,0
+RYAAY.US,D,19980116,000000,1.02972,1.02972,1.02646,1.02646,1013227.048318,0
+RYAAY.US,D,19980120,000000,1.02972,1.03626,1.00993,1.00993,109079.33157391,0
+RYAAY.US,D,19980121,000000,1.00993,1.02646,1.00329,1.00329,579332.22132318,0
+RYAAY.US,D,19980122,000000,1.02646,1.02646,0.996671,0.996671,167255.31796737,0
+RYAAY.US,D,19980123,000000,0.980183,1.00329,0.970347,0.980183,2111295.5769254,0
+RYAAY.US,D,19980126,000000,0.970347,0.990106,0.917505,0.934028,979288.91320908,0
+RYAAY.US,D,19980127,000000,0.957086,0.970347,0.940562,0.940562,1030192.2583895,0
+RYAAY.US,D,19980128,000000,0.970347,0.970347,0.917505,0.927376,4043210.481103,0
+RYAAY.US,D,19980129,000000,0.950517,1.02311,0.940562,1.01324,9518994.9834375,0
+RYAAY.US,D,19980130,000000,1.02311,1.02311,0.990106,1.02311,1847078.5671988,0
+RYAAY.US,D,19980202,000000,1.00993,1.02972,0.999983,1.02646,174527.95918038,0
+RYAAY.US,D,19980203,000000,1.02972,1.08253,1.02311,1.07919,4944935.6985463,0
+RYAAY.US,D,19980204,000000,1.11551,1.12873,1.09241,1.1122,11942980.701003,0
+RYAAY.US,D,19980205,000000,1.12873,1.12873,1.10889,1.11881,4086841.1850704,0
+RYAAY.US,D,19980206,000000,1.12216,1.22447,1.10889,1.19137,7216208.8089154,0
+RYAAY.US,D,19980209,000000,1.19137,1.19472,1.14852,1.16504,2370659.8730846,0
+RYAAY.US,D,19980210,000000,1.16836,1.16836,1.14522,1.16504,5323077.0384485,0
+RYAAY.US,D,19980211,000000,1.16178,1.19472,1.16178,1.19472,523581.30588583,0
+RYAAY.US,D,19980212,000000,1.18811,1.20463,1.18154,1.19472,6411442.7115761,0
+RYAAY.US,D,19980213,000000,1.21777,1.23103,1.18811,1.23103,5989670.6677065,0
+RYAAY.US,D,19980217,000000,1.23761,1.29368,1.22447,1.28384,1914949.694106,0
+RYAAY.US,D,19980218,000000,1.27066,1.27066,1.24752,1.25744,4142597.2438184,0
+RYAAY.US,D,19980219,000000,1.27066,1.29368,1.27066,1.29368,5172789.5022079,0
+RYAAY.US,D,19980220,000000,1.29368,1.32017,1.27392,1.31351,1839805.9259857,0
+RYAAY.US,D,19980223,000000,1.33004,1.36635,1.31351,1.35644,2940296.953894,0
+RYAAY.US,D,19980224,000000,1.37293,1.37293,1.34983,1.34983,1401060.9570787,0
+RYAAY.US,D,19980225,000000,1.37293,1.43899,1.37293,1.41582,3391156.9909603,0
+RYAAY.US,D,19980226,000000,1.42247,1.50168,1.4059,1.49837,6658691.939576,0
+RYAAY.US,D,19980227,000000,1.54787,1.67659,1.51156,1.52474,10493438.898045,0
+RYAAY.US,D,19980302,000000,1.56767,1.59737,1.538,1.5644,1820415.6449581,0
+RYAAY.US,D,19980303,000000,1.52474,1.57093,1.48185,1.48185,1854351.2084118,0
+RYAAY.US,D,19980304,000000,1.48185,1.538,1.48185,1.51486,3226324.1722937,0
+RYAAY.US,D,19980305,000000,1.50494,1.54787,1.48185,1.48185,3374189.2092335,0
+RYAAY.US,D,19980306,000000,1.538,1.54787,1.50494,1.52474,2057964.5891336,0
+RYAAY.US,D,19980309,000000,1.48515,1.48846,1.43899,1.43899,421772.04386962,0
+RYAAY.US,D,19980310,000000,1.48515,1.48515,1.43235,1.44553,547821.72882565,0
+RYAAY.US,D,19980311,000000,1.46535,1.46535,1.40264,1.40264,1619224.7635371,0
+RYAAY.US,D,19980312,000000,1.39276,1.43899,1.34657,1.34657,724769.61565152,0
+RYAAY.US,D,19980313,000000,1.33995,1.37623,1.33334,1.35644,2375507.4433415,0
+RYAAY.US,D,19980316,000000,1.38288,1.43235,1.37293,1.43235,4860094.2182569,0
+RYAAY.US,D,19980317,000000,1.41256,1.50494,1.41256,1.48515,1626494.8330948,0
+RYAAY.US,D,19980318,000000,1.49837,1.49837,1.45545,1.48515,1214417.929739,0
+RYAAY.US,D,19980319,000000,1.48515,1.51156,1.45545,1.47524,1527110.6420347,0
+RYAAY.US,D,19980320,000000,1.49503,1.51486,1.47524,1.51486,928388.13968394,0
+RYAAY.US,D,19980323,000000,1.47524,1.51486,1.47524,1.48515,2673657.4448665,0
+RYAAY.US,D,19980324,000000,1.46535,1.50494,1.46535,1.46535,1439849.2340998,0
+RYAAY.US,D,19980325,000000,1.46535,1.52474,1.45545,1.45545,1602254.410155,0
+RYAAY.US,D,19980326,000000,1.48515,1.51486,1.46535,1.51486,130897.25521294,0
+RYAAY.US,D,19980327,000000,1.51486,1.54787,1.49503,1.54127,1427726.4509746,0
+RYAAY.US,D,19980330,000000,1.54787,1.55775,1.51156,1.538,492068.24173299,0
+RYAAY.US,D,19980331,000000,1.50494,1.52474,1.48515,1.52474,613267.78477681,0
+RYAAY.US,D,19980401,000000,1.53134,1.55775,1.51486,1.52148,4918267.632995,0
+RYAAY.US,D,19980402,000000,1.50494,1.51486,1.49503,1.50494,441164.89655254,0
+RYAAY.US,D,19980403,000000,1.49503,1.49503,1.44553,1.44553,1342887.5423405,0
+RYAAY.US,D,19980406,000000,1.50494,1.51156,1.46535,1.51156,496918.3836452,0
+RYAAY.US,D,19980407,000000,1.51156,1.51156,1.46535,1.46535,172100.31656896,0
+RYAAY.US,D,19980408,000000,1.46535,1.55775,1.46535,1.54127,1134424.0197065,0
+RYAAY.US,D,19980409,000000,1.52474,1.57763,1.52474,1.56767,659326.13135567,0
+RYAAY.US,D,19980413,000000,1.56767,1.57763,1.55775,1.56767,1178057.2953293,0
+RYAAY.US,D,19980414,000000,1.56767,1.57763,1.55775,1.55775,584177.21992477,0
+RYAAY.US,D,19980415,000000,1.56767,1.57763,1.55775,1.57763,676293.91308248,0
+RYAAY.US,D,19980416,000000,1.55775,1.57763,1.55775,1.57093,576909.72202238,0
+RYAAY.US,D,19980417,000000,1.56767,1.59737,1.55775,1.57093,1078678.2475798,0
+RYAAY.US,D,19980420,000000,1.59737,1.59737,1.55775,1.58746,1742846.8058818,0
+RYAAY.US,D,19980421,000000,1.61386,1.63036,1.59737,1.61386,1355007.7538105,0
+RYAAY.US,D,19980422,000000,1.63036,1.6403,1.6106,1.6106,574482.07941097,0
+RYAAY.US,D,19980423,000000,1.6403,1.6403,1.57763,1.6403,399954.12023059,0
+RYAAY.US,D,19980424,000000,1.58746,1.6403,1.58746,1.59737,644783.42058496,0
+RYAAY.US,D,19980427,000000,1.56767,1.6106,1.54787,1.58746,632660.63745974,0
+RYAAY.US,D,19980428,000000,1.62048,1.62048,1.54787,1.54787,1153819.4440448,0
+RYAAY.US,D,19980429,000000,1.55775,1.59737,1.54787,1.5644,906570.21604491,0
+RYAAY.US,D,19980430,000000,1.54787,1.58089,1.54787,1.58089,19390.281027614,0
+RYAAY.US,D,19980501,000000,1.58089,1.58746,1.55445,1.58089,409656.97571032,0
+RYAAY.US,D,19980504,000000,1.54787,1.59737,1.54787,1.57093,392684.05067289,0
+RYAAY.US,D,19980505,000000,1.54787,1.56767,1.54787,1.55445,526003.80518662,0
+RYAAY.US,D,19980506,000000,1.54787,1.56767,1.52474,1.52474,6040576.5845423,0
+RYAAY.US,D,19980507,000000,1.51156,1.52474,1.51156,1.52474,273909.57858517,0
+RYAAY.US,D,19980508,000000,1.51486,1.55445,1.51486,1.55445,167255.31796737,0
+RYAAY.US,D,19980511,000000,1.51486,1.52474,1.48185,1.48185,1340462.4713844,0
+RYAAY.US,D,19980512,000000,1.46535,1.47197,1.35644,1.38942,11884804.71461,0
+RYAAY.US,D,19980513,000000,1.40264,1.42908,1.39276,1.42247,6302363.3800022,0
+RYAAY.US,D,19980514,000000,1.42247,1.49503,1.42247,1.49503,9039046.9531744,0
+RYAAY.US,D,19980515,000000,1.51486,1.54127,1.50494,1.52148,1801022.7922752,0
+RYAAY.US,D,19980518,000000,1.49837,1.54787,1.49837,1.51817,356323.41626315,0
+RYAAY.US,D,19980519,000000,1.49837,1.55445,1.49837,1.51486,399954.12023059,0
+RYAAY.US,D,19980520,000000,1.52474,1.54787,1.52148,1.52474,1859201.350324,0
+RYAAY.US,D,19980521,000000,1.52474,1.55775,1.52148,1.52148,358751.05887456,0
+RYAAY.US,D,19980522,000000,1.50494,1.52474,1.50494,1.52474,1371978.1071926,0
+RYAAY.US,D,19980527,000000,1.44553,1.48515,1.44553,1.48515,1927067.3339206,0
+RYAAY.US,D,19980528,000000,1.45545,1.45879,1.43899,1.43899,1648312.7567339,0
+RYAAY.US,D,19980529,000000,1.47197,1.47197,1.42247,1.44883,734469.89947594,0
+RYAAY.US,D,19980601,000000,1.44553,1.46535,1.44553,1.46535,36358.062754431,0
+RYAAY.US,D,19980602,000000,1.44553,1.46535,1.44553,1.46535,421772.04386962,0
+RYAAY.US,D,19980603,000000,1.46535,1.51156,1.44553,1.48185,2489434.3451723,0
+RYAAY.US,D,19980604,000000,1.48846,1.49503,1.46535,1.48185,1347735.1125974,0
+RYAAY.US,D,19980605,000000,1.48185,1.48846,1.48185,1.48846,55753.487092662,0
+RYAAY.US,D,19980608,000000,1.46535,1.48846,1.45545,1.48515,201190.881421,0
+RYAAY.US,D,19980609,000000,1.44883,1.45879,1.43899,1.45545,1323494.6896576,0
+RYAAY.US,D,19980610,000000,1.42247,1.51156,1.41256,1.50494,2094322.651888,0
+RYAAY.US,D,19980611,000000,1.50494,1.50494,1.47197,1.50494,1238655.7810235,0
+RYAAY.US,D,19980612,000000,1.50494,1.52474,1.46535,1.51486,2312481.3150358,0
+RYAAY.US,D,19980615,000000,1.48515,1.48515,1.47197,1.47524,1655580.2546363,0
+RYAAY.US,D,19980616,000000,1.47197,1.52148,1.46535,1.49837,1015652.1192741,0
+RYAAY.US,D,19980617,000000,1.50494,1.50494,1.48515,1.48515,361173.55817536,0
+RYAAY.US,D,19980618,000000,1.48515,1.49503,1.45545,1.47197,591449.86113778,0
+RYAAY.US,D,19980619,000000,1.49503,1.49503,1.43235,1.43235,113926.90183081,0
+RYAAY.US,D,19980622,000000,1.46535,1.46535,1.41256,1.41256,84841.480289392,0
+RYAAY.US,D,19980623,000000,1.44553,1.44553,1.33995,1.33995,484798.17217529,0
+RYAAY.US,D,19980624,000000,1.32017,1.38288,1.32017,1.34983,1391370.9598755,0
+RYAAY.US,D,19980625,000000,1.38288,1.40264,1.34983,1.40264,1495602.7211925,0
+RYAAY.US,D,19980626,000000,1.40264,1.42247,1.36635,1.42247,581757.29227929,0
+RYAAY.US,D,19980629,000000,1.40264,1.45545,1.40264,1.45545,630238.13815894,0
+RYAAY.US,D,19980630,000000,1.46535,1.47197,1.41256,1.47197,235129.01652994,0
+RYAAY.US,D,19980701,000000,1.46535,1.52474,1.46535,1.49837,3655371.4290317,0
+RYAAY.US,D,19980702,000000,1.52474,1.538,1.49503,1.49837,732042.25686453,0
+RYAAY.US,D,19980706,000000,1.53134,1.58746,1.50494,1.58746,605995.1435638,0
+RYAAY.US,D,19980707,000000,1.58419,1.59737,1.54127,1.59737,2479739.2046585,0
+RYAAY.US,D,19980708,000000,1.57763,1.66997,1.57763,1.64684,3417817.3415456,0
+RYAAY.US,D,19980709,000000,1.6601,1.6601,1.56767,1.62048,605995.1435638,0
+RYAAY.US,D,19980710,000000,1.6601,1.6601,1.6403,1.65018,1136851.6623179,0
+RYAAY.US,D,19980713,000000,1.67659,1.77559,1.67659,1.74258,2705167.937364,0
+RYAAY.US,D,19980714,000000,1.77559,1.77893,1.74588,1.77893,5822417.9213944,0
+RYAAY.US,D,19980715,000000,1.7822,1.79542,1.75246,1.77893,1146544.2311764,0
+RYAAY.US,D,19980716,000000,1.74258,1.77893,1.74258,1.77893,441164.89655254,0
+RYAAY.US,D,19980717,000000,1.75246,1.7558,1.66997,1.67659,13537965.041601,0
+RYAAY.US,D,19980720,000000,1.72278,1.74258,1.70299,1.73604,2125835.7160408,0
+RYAAY.US,D,19980721,000000,1.73266,1.73266,1.68977,1.68977,906570.21604491,0
+RYAAY.US,D,19980722,000000,1.71283,1.71283,1.67989,1.67989,1369553.0362365,0
+RYAAY.US,D,19980723,000000,1.70299,1.70299,1.65018,1.65018,879907.29380428,0
+RYAAY.US,D,19980724,000000,1.65018,1.6634,1.62048,1.65018,366023.70008757,0
+RYAAY.US,D,19980727,000000,1.61386,1.6601,1.61386,1.62048,998681.765892,0
+RYAAY.US,D,19980728,000000,1.62048,1.63036,1.6106,1.6106,2719713.21979,0
+RYAAY.US,D,19980729,000000,1.62048,1.6403,1.6106,1.6106,1068975.3921001,0
+RYAAY.US,D,19980730,000000,1.6106,1.63696,1.6106,1.61386,855666.87086446,0
+RYAAY.US,D,19980731,000000,1.62048,1.63696,1.6106,1.6106,310270.21299491,0
+RYAAY.US,D,19980803,000000,1.59737,1.60064,1.59737,1.60064,145439.96598365,0
+RYAAY.US,D,19980804,000000,1.6106,1.62048,1.57763,1.57763,998681.765892,0
+RYAAY.US,D,19980805,000000,1.6106,1.6106,1.57093,1.57093,3381461.8504465,0
+RYAAY.US,D,19980806,000000,1.57093,1.59407,1.57093,1.59407,3240872.0263751,0
+RYAAY.US,D,19980807,000000,1.58746,1.62048,1.58746,1.62048,1495602.7211925,0
+RYAAY.US,D,19980810,000000,1.63036,1.63696,1.6106,1.62708,2908783.8897411,0
+RYAAY.US,D,19980811,000000,1.58746,1.63036,1.57763,1.60395,814461.23785312,0
+RYAAY.US,D,19980812,000000,1.6403,1.6403,1.58746,1.6106,147865.03693975,0
+RYAAY.US,D,19980813,000000,1.58746,1.6403,1.56767,1.56767,3160878.1163426,0
+RYAAY.US,D,19980814,000000,1.58419,1.58419,1.51486,1.52474,489648.3140875,0
+RYAAY.US,D,19980817,000000,1.55445,1.55445,1.49503,1.49503,118777.04374302,0
+RYAAY.US,D,19980818,000000,1.52148,1.53134,1.49503,1.49837,1330767.3308706,0
+RYAAY.US,D,19980819,000000,1.48185,1.50494,1.48185,1.48846,1168362.1548155,0
+RYAAY.US,D,19980820,000000,1.48515,1.48515,1.41256,1.41256,2787584.3466973,0
+RYAAY.US,D,19980821,000000,1.4059,1.4059,1.34983,1.38288,639930.70701744,0
+RYAAY.US,D,19980824,000000,1.37293,1.38288,1.35317,1.35975,2091900.1525872,0
+RYAAY.US,D,19980825,000000,1.39276,1.39276,1.33334,1.35975,1851926.1374557,0
+RYAAY.US,D,19980826,000000,1.31024,1.32017,1.28058,1.28384,916265.35655871,0
+RYAAY.US,D,19980827,000000,1.23761,1.26401,1.17488,1.19472,3461453.1888237,0
+RYAAY.US,D,19980828,000000,1.22773,1.24752,1.21777,1.21777,7727669.9033314,0
+RYAAY.US,D,19980831,000000,1.24425,1.24425,1.20463,1.21777,94534.04914789,0
+RYAAY.US,D,19980901,000000,1.18154,1.20463,1.1353,1.18811,3803236.4659714,0
+RYAAY.US,D,19980902,000000,1.20463,1.33004,1.20137,1.33004,3369344.2106319,0
+RYAAY.US,D,19980903,000000,1.32017,1.33004,1.28058,1.31351,2600936.176047,0
+RYAAY.US,D,19980904,000000,1.33004,1.35975,1.30694,1.32347,1410761.2409031,0
+RYAAY.US,D,19980908,000000,1.33004,1.35644,1.32347,1.33995,2382780.0845545,0
+RYAAY.US,D,19980909,000000,1.32017,1.34657,1.31351,1.34657,5943612.3211277,0
+RYAAY.US,D,19980910,000000,1.36635,1.36635,1.33004,1.34657,2293091.0340082,0
+RYAAY.US,D,19980911,000000,1.34657,1.38942,1.34657,1.38942,9189331.9177596,0
+RYAAY.US,D,19980914,000000,1.36635,1.42247,1.36635,1.42247,6966537.0816148,0
+RYAAY.US,D,19980915,000000,1.42247,1.48185,1.4059,1.48185,1677398.1782753,0
+RYAAY.US,D,19980916,000000,1.45545,1.48846,1.43235,1.46535,3839591.9570705,0
+RYAAY.US,D,19980917,000000,1.41582,1.45545,1.41582,1.44553,3446907.9063977,0
+RYAAY.US,D,19980918,000000,1.44553,1.47524,1.44553,1.46535,3922013.5097144,0
+RYAAY.US,D,19980921,000000,1.41256,1.48185,1.41256,1.48185,1461667.1577389,0
+RYAAY.US,D,19980922,000000,1.44883,1.48515,1.42247,1.42247,4903722.350569,0
+RYAAY.US,D,19980923,000000,1.48515,1.48515,1.42247,1.46535,324812.92376562,0
+RYAAY.US,D,19980924,000000,1.43235,1.44553,1.42247,1.43235,2407017.935839,0
+RYAAY.US,D,19980925,000000,1.41256,1.43235,1.35975,1.35975,620537.85433451,0
+RYAAY.US,D,19980928,000000,1.35975,1.38942,1.35975,1.38942,84841.480289392,0
+RYAAY.US,D,19980929,000000,1.39937,1.39937,1.32017,1.32017,569637.08080937,0
+RYAAY.US,D,19980930,000000,1.30036,1.41256,1.29368,1.41256,4869789.3587707,0
+RYAAY.US,D,19981001,000000,1.37293,1.38288,1.30036,1.33004,1696793.6026135,0
+RYAAY.US,D,19981002,000000,1.34983,1.34983,1.24752,1.24752,2491856.8444731,0
+RYAAY.US,D,19981005,000000,1.23103,1.23761,1.19472,1.20137,462982.82019157,0
+RYAAY.US,D,19981006,000000,1.24425,1.24425,1.15509,1.19472,276334.64954128,0
+RYAAY.US,D,19981007,000000,1.15509,1.15509,1.08253,1.08588,2651839.5212275,0
+RYAAY.US,D,19981008,000000,1.02311,1.02646,0.907586,0.967005,2600936.176047,0
+RYAAY.US,D,19981009,000000,1.00993,1.1353,0.999983,1.1353,1289559.126204,0
+RYAAY.US,D,19981012,000000,1.12873,1.20137,1.12873,1.19472,1224113.0702528,0
+RYAAY.US,D,19981013,000000,1.21125,1.24752,1.20463,1.23431,785370.67300108,0
+RYAAY.US,D,19981014,000000,1.23103,1.26401,1.23103,1.25079,467830.39044847,0
+RYAAY.US,D,19981015,000000,1.27066,1.27392,1.21777,1.27392,736887.25546612,0
+RYAAY.US,D,19981016,000000,1.27392,1.27392,1.23761,1.24425,775672.96083197,0
+RYAAY.US,D,19981019,000000,1.21777,1.27066,1.21125,1.24752,334508.06427943,0
+RYAAY.US,D,19981020,000000,1.30036,1.33995,1.28058,1.32347,2016756.3844669,0
+RYAAY.US,D,19981021,000000,1.30694,1.38288,1.30694,1.38288,853246.94321897,0
+RYAAY.US,D,19981022,000000,1.37623,1.42247,1.34983,1.37293,1742846.8058818,0
+RYAAY.US,D,19981023,000000,1.34983,1.35975,1.32017,1.33334,230281.44627304,0
+RYAAY.US,D,19981026,000000,1.32017,1.32347,1.30036,1.30036,19390.281027614,0
+RYAAY.US,D,19981027,000000,1.30036,1.30036,1.24752,1.28058,1010801.9773619,0
+RYAAY.US,D,19981028,000000,1.25744,1.25744,1.23103,1.23761,540551.65926795,0
+RYAAY.US,D,19981029,000000,1.22773,1.23761,1.21451,1.22447,6891393.3134945,0
+RYAAY.US,D,19981030,000000,1.21125,1.25079,1.21125,1.21125,906570.21604491,0
+RYAAY.US,D,19981102,000000,1.25744,1.25744,1.20463,1.24425,1304104.40863,0
+RYAAY.US,D,19981103,000000,1.24752,1.27392,1.24425,1.26401,2334296.6670195,0
+RYAAY.US,D,19981104,000000,1.26401,1.27066,1.25079,1.25744,1953730.2561613,0
+RYAAY.US,D,19981105,000000,1.27066,1.33995,1.25079,1.30036,2765771.5663689,0
+RYAAY.US,D,19981106,000000,1.35644,1.41582,1.30036,1.37623,1250775.9924935,0
+RYAAY.US,D,19981109,000000,1.41256,1.42908,1.39276,1.41582,705379.33462391,0
+RYAAY.US,D,19981110,000000,1.42908,1.45879,1.40264,1.44553,5662435.2446401,0
+RYAAY.US,D,19981111,000000,1.45545,1.45545,1.38942,1.38942,147865.03693975,0
+RYAAY.US,D,19981112,000000,1.38288,1.39276,1.33995,1.33995,2409443.0067951,0
+RYAAY.US,D,19981113,000000,1.38288,1.38288,1.27392,1.30036,4443167.1729889,0
+RYAAY.US,D,19981116,000000,1.25744,1.25744,1.21125,1.23761,6372662.1495209,0
+RYAAY.US,D,19981117,000000,1.23103,1.23103,1.20137,1.20137,605995.1435638,0
+RYAAY.US,D,19981118,000000,1.23761,1.23761,1.16504,1.16504,399954.12023059,0
+RYAAY.US,D,19981119,000000,1.17488,1.22447,1.17488,1.20463,4331662.7704588,0
+RYAAY.US,D,19981120,000000,1.19472,1.22773,1.17488,1.18811,327240.56637704,0
+RYAAY.US,D,19981123,000000,1.19472,1.19472,1.19472,1.19472,29090.564852038,0
+RYAAY.US,D,19981124,000000,1.17488,1.18811,1.16178,1.17488,1144119.1602203,0
+RYAAY.US,D,19981125,000000,1.17488,1.17488,1.16178,1.16178,540551.65926795,0
+RYAAY.US,D,19981127,000000,1.16836,1.16836,1.16836,1.16836,31507.920842218,0
+RYAAY.US,D,19981130,000000,1.17488,1.17488,1.11881,1.12216,707804.40558001,0
+RYAAY.US,D,19981201,000000,1.10563,1.11551,1.07262,1.11551,6321758.8043405,0
+RYAAY.US,D,19981202,000000,1.14522,1.23103,1.10889,1.23103,3699002.1329991,0
+RYAAY.US,D,19981203,000000,1.22773,1.24425,1.17488,1.19472,1893134.3421223,0
+RYAAY.US,D,19981204,000000,1.20463,1.24425,1.19472,1.24099,1750119.4470948,0
+RYAAY.US,D,19981207,000000,1.24752,1.24752,1.21125,1.24425,1747691.8044833,0
+RYAAY.US,D,19981208,000000,1.24752,1.24752,1.19472,1.23103,220581.16244862,0
+RYAAY.US,D,19981209,000000,1.19472,1.23761,1.19137,1.23431,232701.37391853,0
+RYAAY.US,D,19981210,000000,1.23431,1.23761,1.15509,1.18154,1095640.885996,0
+RYAAY.US,D,19981211,000000,1.21125,1.21777,1.16504,1.19472,1660430.3965485,0
+RYAAY.US,D,19981214,000000,1.20463,1.20463,1.17488,1.19137,395109.12162899,0
+RYAAY.US,D,19981215,000000,1.19137,1.20463,1.19137,1.20463,518733.73562892,0
+RYAAY.US,D,19981216,000000,1.22773,1.22773,1.18811,1.22773,399954.12023059,0
+RYAAY.US,D,19981217,000000,1.21125,1.24752,1.19472,1.23761,1005954.407105,0
+RYAAY.US,D,19981218,000000,1.23761,1.26401,1.23761,1.25744,819306.23645472,0
+RYAAY.US,D,19981221,000000,1.27066,1.33995,1.25744,1.33004,923537.99777172,0
+RYAAY.US,D,19981222,000000,1.35975,1.41582,1.33995,1.41582,2264003.0408115,0
+RYAAY.US,D,19981223,000000,1.43235,1.48185,1.41256,1.47524,1820415.6449581,0
+RYAAY.US,D,19981224,000000,1.47524,1.48515,1.47524,1.48515,46055.774923546,0
+RYAAY.US,D,19981228,000000,1.48515,1.49837,1.46535,1.49503,1039892.542214,0
+RYAAY.US,D,19981229,000000,1.50494,1.56767,1.50494,1.55775,1665277.9668054,0
+RYAAY.US,D,19981230,000000,1.54787,1.58089,1.54787,1.56767,261791.93877057,0
+RYAAY.US,D,19981231,000000,1.58746,1.58746,1.54787,1.55775,351478.41766155,0
+RYAAY.US,D,19990104,000000,1.59407,1.59407,1.56767,1.57763,412076.90335581,0
+RYAAY.US,D,19990105,000000,1.5644,1.58746,1.55775,1.57763,443589.96750865,0
+RYAAY.US,D,19990106,000000,1.57763,1.57763,1.55775,1.56767,327240.56637704,0
+RYAAY.US,D,19990107,000000,1.55775,1.56767,1.48185,1.50494,1764662.1578655,0
+RYAAY.US,D,19990108,000000,1.53134,1.53134,1.43235,1.45879,1376825.6774495,0
+RYAAY.US,D,19990111,000000,1.42908,1.45879,1.40264,1.45545,969598.91600589,0
+RYAAY.US,D,19990112,000000,1.43235,1.43235,1.38288,1.38288,1173207.1534171,0
+RYAAY.US,D,19990113,000000,1.38288,1.38288,1.36635,1.37623,2210672.0530196,0
+RYAAY.US,D,19990114,000000,1.37623,1.37623,1.30694,1.30694,436317.32629564,0
+RYAAY.US,D,19990115,000000,1.32017,1.34657,1.32017,1.34657,1745269.3051825,0
+RYAAY.US,D,19990119,000000,1.35644,1.35644,1.23761,1.25744,12881066.552856,0
+RYAAY.US,D,19990120,000000,1.30694,1.35975,1.27066,1.35975,9133581.0023223,0
+RYAAY.US,D,19990121,000000,1.35644,1.35975,1.33334,1.35975,50905.916835759,0
+RYAAY.US,D,19990122,000000,1.31351,1.35975,1.31351,1.33995,666596.20091337,0
+RYAAY.US,D,19990125,000000,1.35975,1.39276,1.34983,1.37623,1548925.9940184,0
+RYAAY.US,D,19990126,000000,1.38942,1.52148,1.38288,1.49503,2756071.2825445,0
+RYAAY.US,D,19990127,000000,1.49837,1.52148,1.44553,1.44883,1153819.4440448,0
+RYAAY.US,D,19990128,000000,1.46535,1.46535,1.40264,1.42908,1573168.9886136,0
+RYAAY.US,D,19990129,000000,1.4059,1.42247,1.4059,1.41256,3769298.3308625,0
+RYAAY.US,D,19990201,000000,1.4059,1.41256,1.40264,1.4059,3655371.4290317,0
+RYAAY.US,D,19990202,000000,1.40264,1.42247,1.39276,1.41582,882332.36476039,0
+RYAAY.US,D,19990203,000000,1.41256,1.44553,1.40264,1.44553,2952417.1653639,0
+RYAAY.US,D,19990204,000000,1.46535,1.54787,1.45545,1.54787,2147653.6396799,0
+RYAAY.US,D,19990205,000000,1.53466,1.53466,1.48515,1.50494,2494284.4870845,0
+RYAAY.US,D,19990208,000000,1.52148,1.52148,1.49503,1.51156,625390.56790203,0
+RYAAY.US,D,19990209,000000,1.50494,1.53134,1.49503,1.51486,831429.01957994,0
+RYAAY.US,D,19990210,000000,1.48515,1.56767,1.48515,1.55775,4397111.3980653,0
+RYAAY.US,D,19990211,000000,1.58746,1.63696,1.56767,1.59737,3068766.5664955,0
+RYAAY.US,D,19990212,000000,1.59407,1.6106,1.56767,1.58089,875057.15189207,0
+RYAAY.US,D,19990216,000000,1.61386,1.61386,1.54787,1.56767,1376825.6774495,0
+RYAAY.US,D,19990217,000000,1.58089,1.58746,1.57763,1.57763,1907677.052893,0
+RYAAY.US,D,19990218,000000,1.58089,1.58746,1.55775,1.55775,3958371.5724689,0
+RYAAY.US,D,19990219,000000,1.6106,1.6106,1.54127,1.59407,1061705.3225424,0
+RYAAY.US,D,19990222,000000,1.59407,1.59407,1.56767,1.58746,567214.58150858,0
+RYAAY.US,D,19990223,000000,1.56767,1.59407,1.56767,1.57763,208463.52263401,0
+RYAAY.US,D,19990224,000000,1.58746,1.58746,1.538,1.56767,712651.97583691,0
+RYAAY.US,D,19990225,000000,1.55445,1.56767,1.54787,1.56767,1248353.4931927,0
+RYAAY.US,D,19990226,000000,1.56767,1.60395,1.5644,1.5644,174527.95918038,0
+RYAAY.US,D,19990301,000000,1.56767,1.60395,1.55775,1.60395,147865.03693975,0
+RYAAY.US,D,19990302,000000,1.5644,1.57763,1.55775,1.55775,419349.54456882,0
+RYAAY.US,D,19990303,000000,1.57763,1.57763,1.55775,1.5644,3657796.4999878,0
+RYAAY.US,D,19990304,000000,1.56767,1.57093,1.55775,1.56767,1655580.2546363,0
+RYAAY.US,D,19990305,000000,1.57763,1.58089,1.55775,1.58089,1476207.2968543,0
+RYAAY.US,D,19990308,000000,1.58089,1.60395,1.57093,1.59737,1001106.8368481,0
+RYAAY.US,D,19990309,000000,1.56767,1.6106,1.56767,1.59073,4346205.4812296,0
+RYAAY.US,D,19990310,000000,1.58089,1.6106,1.58089,1.6106,223008.80506003,0
+RYAAY.US,D,19990311,000000,1.6106,1.63036,1.6106,1.62382,552669.29908256,0
+RYAAY.US,D,19990312,000000,1.63036,1.63036,1.56767,1.61386,964743.63078306,0
+RYAAY.US,D,19990315,000000,1.58746,1.63036,1.58746,1.63036,266636.93737216,0
+RYAAY.US,D,19990316,000000,1.63036,1.65018,1.62708,1.65018,269067.15163889,0
+RYAAY.US,D,19990317,000000,1.61386,1.65018,1.61386,1.65018,327240.56637704,0
+RYAAY.US,D,19990318,000000,1.61386,1.68977,1.61386,1.66997,147865.03693975,0
+RYAAY.US,D,19990319,000000,1.68977,1.72935,1.66997,1.71951,744162.46833444,0
+RYAAY.US,D,19990322,000000,1.73604,1.73604,1.70299,1.70629,887182.5066726,0
+RYAAY.US,D,19990323,000000,1.70629,1.73604,1.69637,1.69637,462982.82019157,0
+RYAAY.US,D,19990324,000000,1.71951,1.71951,1.67659,1.6865,298152.57318031,0
+RYAAY.US,D,19990325,000000,1.68977,1.70629,1.67659,1.6865,3076039.2077085,0
+RYAAY.US,D,19990326,000000,1.66997,1.71951,1.66997,1.68977,1575591.4879144,0
+RYAAY.US,D,19990329,000000,1.69307,1.71951,1.66997,1.6865,6244189.9652641,0
+RYAAY.US,D,19990330,000000,1.66997,1.66997,1.64684,1.6601,2147653.6396799,0
+RYAAY.US,D,19990331,000000,1.6634,1.68977,1.65349,1.67989,13312533.73724,0
+RYAAY.US,D,19990401,000000,1.68977,1.73266,1.68977,1.70299,106654.2606178,0
+RYAAY.US,D,19990405,000000,1.72278,1.76244,1.71951,1.73604,1391370.9598755,0
+RYAAY.US,D,19990406,000000,1.73604,1.79542,1.73604,1.7822,1306529.4795861,0
+RYAAY.US,D,19990407,000000,1.73604,1.79542,1.73604,1.77559,390264.1230274,0
+RYAAY.US,D,19990408,000000,1.76244,1.79542,1.73604,1.76244,484798.17217529,0
+RYAAY.US,D,19990409,000000,1.73266,1.76898,1.73266,1.76244,2104022.9357124,0
+RYAAY.US,D,19990412,000000,1.75906,1.82836,1.75906,1.82509,2402170.3655821,0
+RYAAY.US,D,19990413,000000,1.83501,1.85149,1.82509,1.85149,741742.54068895,0
+RYAAY.US,D,19990414,000000,1.8845,1.91756,1.8614,1.91756,2074932.3708604,0
+RYAAY.US,D,19990415,000000,1.92735,1.99346,1.92735,1.97028,2118565.6464831,0
+RYAAY.US,D,19990416,000000,1.92409,1.99012,1.92409,1.95383,75141.196464967,0
+RYAAY.US,D,19990419,000000,1.99012,2.01978,1.94385,1.94385,1771937.3707338,0
+RYAAY.US,D,19990420,000000,1.94385,1.94385,1.93405,1.93405,351478.41766155,0
+RYAAY.US,D,19990421,000000,1.88777,1.89442,1.82836,1.84488,1878589.0596963,0
+RYAAY.US,D,19990422,000000,1.85484,1.85484,1.81521,1.81521,290877.36031199,0
+RYAAY.US,D,19990423,000000,1.81187,1.81851,1.81187,1.81521,2327026.5974618,0
+RYAAY.US,D,19990426,000000,1.83501,1.83501,1.8053,1.81851,749015.18190196,0
+RYAAY.US,D,19990427,000000,1.79542,1.81521,1.79542,1.8053,2217947.2658879,0
+RYAAY.US,D,19990428,000000,1.80199,1.81187,1.80199,1.8053,1161089.5136025,0
+RYAAY.US,D,19990429,000000,1.81521,1.81521,1.80199,1.81187,613267.78477681,0
+RYAAY.US,D,19990430,000000,1.81521,1.85149,1.81521,1.84488,2940296.953894,0
+RYAAY.US,D,19990503,000000,1.84162,1.86794,1.84162,1.86794,559941.94029557,0
+RYAAY.US,D,19990504,000000,1.84488,1.87129,1.81521,1.85484,511458.5227606,0
+RYAAY.US,D,19990505,000000,1.87794,1.9802,1.87794,1.92735,1105338.5981651,0
+RYAAY.US,D,19990506,000000,1.96702,1.96702,1.91756,1.93405,366023.70008757,0
+RYAAY.US,D,19990507,000000,1.96702,1.97028,1.94058,1.94058,109079.33157391,0
+RYAAY.US,D,19990510,000000,1.95049,1.95049,1.91756,1.92735,58175.986393459,0
+RYAAY.US,D,19990511,000000,1.95049,1.97694,1.95049,1.95383,60598.485694257,0
+RYAAY.US,D,19990512,000000,1.93405,2,1.91756,2,252096.79825676,0
+RYAAY.US,D,19990513,000000,1.9802,1.9802,1.94058,1.94058,196345.88281941,0
+RYAAY.US,D,19990514,000000,1.96041,1.97694,1.92409,1.94058,239976.58678685,0
+RYAAY.US,D,19990517,000000,1.93405,1.94058,1.90099,1.91087,2988775.2281183,0
+RYAAY.US,D,19990518,000000,1.90757,1.95383,1.90757,1.94058,1847078.5671988,0
+RYAAY.US,D,19990519,000000,1.92735,1.96702,1.92735,1.96702,55753.487092662,0
+RYAAY.US,D,19990520,000000,1.95049,1.97694,1.95049,1.97694,1982818.249358,0
+RYAAY.US,D,19990521,000000,1.97694,1.9802,1.92409,1.97028,1522263.0717778,0
+RYAAY.US,D,19990524,000000,1.96041,1.9802,1.92409,1.93405,1141699.2325749,0
+RYAAY.US,D,19990525,000000,1.9802,1.9802,1.92409,1.9802,101806.6903609,0
+RYAAY.US,D,19990526,000000,1.94385,1.9802,1.94058,1.97694,29090.564852038,0
+RYAAY.US,D,19990527,000000,1.94058,1.99346,1.94058,1.96041,1611952.1223241,0
+RYAAY.US,D,19990528,000000,1.94385,1.94385,1.79542,1.81521,1088370.8164383,0
+RYAAY.US,D,19990601,000000,1.79542,1.79542,1.71283,1.76898,887182.5066726,0
+RYAAY.US,D,19990602,000000,1.74258,1.78547,1.73604,1.78547,315117.78325181,0
+RYAAY.US,D,19990603,000000,1.79542,1.84819,1.78547,1.83501,235129.01652994,0
+RYAAY.US,D,19990604,000000,1.82509,1.85149,1.81521,1.84488,1767087.2288216,0
+RYAAY.US,D,19990607,000000,1.85484,1.91756,1.81521,1.89769,2426413.3601772,0
+RYAAY.US,D,19990608,000000,1.97694,2.18482,1.95383,2.10564,22409759.248463,0
+RYAAY.US,D,19990609,000000,2.06271,2.09242,2.06271,2.06271,10413447.559668,0
+RYAAY.US,D,19990610,000000,2.05941,2.07267,1.98346,2,991414.26798961,0
+RYAAY.US,D,19990611,000000,1.9802,2,1.96041,1.9802,1151391.8014333,0
+RYAAY.US,D,19990614,000000,1.98346,1.98346,1.94058,1.9571,659326.13135567,0
+RYAAY.US,D,19990615,000000,1.97028,1.97028,1.93731,1.9571,688411.55289709,0
+RYAAY.US,D,19990616,000000,1.94058,1.9802,1.92409,1.95383,988986.62537819,0
+RYAAY.US,D,19990617,000000,1.95049,1.99672,1.95049,1.99672,349050.77505014,0
+RYAAY.US,D,19990618,000000,2,2.03305,1.96702,2.03305,589029.9334923,0
+RYAAY.US,D,19990621,000000,2.00661,2.04623,2.00661,2.04623,2276123.2522814,0
+RYAAY.US,D,19990622,000000,2.03305,2.08251,2.03305,2.07594,2176741.6328766,0
+RYAAY.US,D,19990623,000000,2.04293,2.11556,2.03631,2.10892,1786480.0815045,0
+RYAAY.US,D,19990624,000000,2.07594,2.14523,2.07594,2.1254,2072512.4432149,0
+RYAAY.US,D,19990625,000000,2.14523,2.20792,2.14193,2.16503,5444274.009837,0
+RYAAY.US,D,19990628,000000,2.15845,2.15845,2.1254,2.14523,484798.17217529,0
+RYAAY.US,D,19990629,000000,2.15845,2.1749,2.13532,2.14854,2336721.7379756,0
+RYAAY.US,D,19990630,000000,2.14193,2.18482,2.14193,2.18482,2234920.1909254,0
+RYAAY.US,D,19990701,000000,2.15845,2.18482,2.15845,2.17825,2814247.2689379,0
+RYAAY.US,D,19990702,000000,2.15845,2.18482,2.1254,2.1254,2360962.1609155,0
+RYAAY.US,D,19990706,000000,2.10564,2.1254,2.08251,2.08251,7221053.807517,0
+RYAAY.US,D,19990707,000000,2.08251,2.09242,2.03631,2.05941,460557.74923546,0
+RYAAY.US,D,19990708,000000,2.05281,2.07594,2.04949,2.05281,1522263.0717778,0
+RYAAY.US,D,19990709,000000,2.05941,2.06271,2.04293,2.06271,302995.00012659,0
+RYAAY.US,D,19990712,000000,2.04293,2.04949,2.03305,2.04293,1737999.2356248,0
+RYAAY.US,D,19990713,000000,2.01652,2.05941,2.01652,2.05941,2850610.475003,0
+RYAAY.US,D,19990714,000000,2.0264,2.08581,2.0264,2.07594,3938976.1481306,0
+RYAAY.US,D,19990715,000000,2.07267,2.16503,2.07267,2.13205,3931706.0785729,0
+RYAAY.US,D,19990716,000000,2.1254,2.18155,2.11883,2.17163,3025133.2908727,0
+RYAAY.US,D,19990719,000000,2.15511,2.36303,2.15511,2.31357,3219054.102736,0
+RYAAY.US,D,19990720,000000,2.29043,2.29043,2.13205,2.14523,3095429.4887361,0
+RYAAY.US,D,19990721,000000,2.14193,2.18155,2.14193,2.18155,2033726.737849,0
+RYAAY.US,D,19990722,000000,2.14523,2.19804,2.14523,2.18155,2913631.459998,0
+RYAAY.US,D,19990723,000000,2.18482,2.23766,2.18155,2.23766,3076039.2077085,0
+RYAAY.US,D,19990726,000000,2.15511,2.20792,2.14854,2.1749,1631344.975007,0
+RYAAY.US,D,19990727,000000,2.20134,2.20134,2.15845,2.18482,41208.204666643,0
+RYAAY.US,D,19990728,000000,2.18482,2.18482,2.14854,2.15511,254519.29755756,0
+RYAAY.US,D,19990729,000000,2.14523,2.14854,2.13532,2.13532,2506402.1268991,0
+RYAAY.US,D,19990730,000000,2.14854,2.15511,2.14193,2.14523,2208254.6970294,0
+RYAAY.US,D,19990802,000000,2.13532,2.14523,2.13532,2.14193,3114822.341419,0
+RYAAY.US,D,19990803,000000,2.14193,2.14193,2.11883,2.13532,1878589.0596963,0
+RYAAY.US,D,19990804,000000,2.10564,2.13532,2.08251,2.08912,1711331.1700736,0
+RYAAY.US,D,19990805,000000,2.08251,2.08912,2.07267,2.07594,6132688.1343894,0
+RYAAY.US,D,19990806,000000,2.08251,2.08251,2.05941,2.06271,8403963.8164138,0
+RYAAY.US,D,19990809,000000,2.05281,2.09242,2.04949,2.04949,3209356.3905669,0
+RYAAY.US,D,19990810,000000,2.04293,2.04293,2.00991,2.01978,6748380.9901223,0
+RYAAY.US,D,19990811,000000,2.00661,2.01978,1.9802,2.01978,1636189.9736086,0
+RYAAY.US,D,19990812,000000,2.00661,2.03631,2.00661,2.01978,1182907.4372415,0
+RYAAY.US,D,19990813,000000,2.01978,2.0264,2,2.01978,635083.13676053,0
+RYAAY.US,D,19990816,000000,2.01652,2.03305,2.01652,2.01978,312692.71229571,0
+RYAAY.US,D,19990817,000000,2.00991,2.03305,1.98346,1.98346,1175634.7960285,0
+RYAAY.US,D,19990818,000000,1.9802,2,1.97028,1.9802,3626283.4358349,0
+RYAAY.US,D,19990819,000000,1.9802,2.01978,1.96702,1.9802,7446487.6835332,0
+RYAAY.US,D,19990820,000000,1.97028,1.97694,1.92735,1.92735,8748167.0212071,0
+RYAAY.US,D,19990823,000000,1.92409,1.94058,1.92409,1.92409,261791.93877057,0
+RYAAY.US,D,19990824,000000,1.92409,1.92735,1.90099,1.91756,433892.25533953,0
+RYAAY.US,D,19990825,000000,1.90099,1.91087,1.8845,1.8845,307845.14203881,0
+RYAAY.US,D,19990826,000000,1.8845,1.91087,1.8845,1.8845,1471359.7265974,0
+RYAAY.US,D,19990827,000000,1.90757,1.90757,1.84162,1.84488,935660.78089695,0
+RYAAY.US,D,19990830,000000,1.87794,1.89769,1.85484,1.87129,353900.91696235,0
+RYAAY.US,D,19990831,000000,1.89769,1.89769,1.86794,1.89442,1784055.0105484,0
+RYAAY.US,D,19990901,000000,1.91756,1.91756,1.86794,1.86794,605995.1435638,0
+RYAAY.US,D,19990902,000000,1.91756,1.92409,1.87794,1.8845,2057964.5891336,0
+RYAAY.US,D,19990903,000000,1.88777,1.94058,1.88777,1.94058,41208.204666643,0
+RYAAY.US,D,19990907,000000,1.92409,2.01978,1.89769,2.01978,256941.79685836,0
+RYAAY.US,D,19990908,000000,1.9802,2.00991,1.97694,2,523581.30588583,0
+RYAAY.US,D,19990909,000000,1.9802,2.04293,1.9802,2.04293,58175.986393459,0
+RYAAY.US,D,19990910,000000,2.01978,2.01978,1.99012,1.99012,676293.91308248,0
+RYAAY.US,D,19990913,000000,1.97028,2,1.97028,2,734469.89947594,0
+RYAAY.US,D,19990914,000000,1.95049,2.00991,1.94058,1.94058,82413.837677977,0
+RYAAY.US,D,19990915,000000,1.96702,1.96702,1.91756,1.94058,63023.556650363,0
+RYAAY.US,D,19990916,000000,1.91087,1.97694,1.91087,1.92409,494493.3126891,0
+RYAAY.US,D,19990917,000000,1.92409,1.97364,1.92409,1.94385,1927067.3339206,0
+RYAAY.US,D,19990920,000000,1.94385,2.04949,1.94385,1.98346,460557.74923546,0
+RYAAY.US,D,19990921,000000,1.9802,2.01978,1.9802,1.99346,661746.05900116,0
+RYAAY.US,D,19990922,000000,1.98346,2.04949,1.98346,2.01978,2026454.096636,0
+RYAAY.US,D,19990923,000000,1.9802,2.04293,1.9802,1.99012,1146544.2311764,0
+RYAAY.US,D,19990924,000000,2.00991,2.04949,1.9802,2.01652,286029.79005508,0
+RYAAY.US,D,19990927,000000,2.0264,2.0264,1.94385,1.94385,2768191.4940144,0
+RYAAY.US,D,19990928,000000,1.96041,1.96041,1.89769,1.89769,2351267.0204017,0
+RYAAY.US,D,19990929,000000,1.89769,1.93405,1.89769,1.89769,7233174.018987,0
+RYAAY.US,D,19990930,000000,1.89769,1.94385,1.87794,1.89442,976866.41390828,0
+RYAAY.US,D,19991001,000000,1.8845,1.91756,1.85484,1.86794,327240.56637704,0
+RYAAY.US,D,19991004,000000,1.87129,1.91756,1.87129,1.89442,67873.698562575,0
+RYAAY.US,D,19991005,000000,1.90757,1.90757,1.87129,1.87129,16967.781726817,0
+RYAAY.US,D,19991006,000000,1.88777,1.94058,1.87129,1.94058,79991.33837718,0
+RYAAY.US,D,19991007,000000,1.93731,1.9802,1.93731,1.96702,1944035.1156474,0
+RYAAY.US,D,19991008,000000,2,2,2,2,46055.774923546,0
+RYAAY.US,D,19991011,000000,1.96041,1.97028,1.92409,1.95383,1616802.2642363,0
+RYAAY.US,D,19991012,000000,1.92409,1.93405,1.87794,1.87794,489648.3140875,0
+RYAAY.US,D,19991013,000000,1.87794,1.92735,1.87794,1.88777,79991.33837718,0
+RYAAY.US,D,19991014,000000,1.86794,1.94058,1.8614,1.8614,509036.02345981,0
+RYAAY.US,D,19991015,000000,1.83501,1.89769,1.81851,1.82836,239976.58678685,0
+RYAAY.US,D,19991018,000000,1.83501,1.83501,1.81521,1.82509,179372.95778197,0
+RYAAY.US,D,19991019,000000,1.86794,1.87794,1.8053,1.83501,1461667.1577389,0
+RYAAY.US,D,19991020,000000,1.83501,1.86794,1.82509,1.85149,1226538.1412089,0
+RYAAY.US,D,19991021,000000,1.8845,1.88777,1.84488,1.88777,1607099.4087566,0
+RYAAY.US,D,19991022,000000,1.83501,1.85484,1.83501,1.83501,353900.91696235,0
+RYAAY.US,D,19991025,000000,1.83501,1.85149,1.8053,1.8053,1364705.4659796,0
+RYAAY.US,D,19991026,000000,1.74588,1.74588,1.66997,1.71951,7206513.6684016,0
+RYAAY.US,D,19991027,000000,1.68977,1.73604,1.67989,1.72935,5533960.488728,0
+RYAAY.US,D,19991028,000000,1.69637,1.74588,1.69637,1.70299,12752591.796944,0
+RYAAY.US,D,19991029,000000,1.75246,1.75246,1.67659,1.70299,10520101.820286,0
+RYAAY.US,D,19991101,000000,1.70299,1.70629,1.65018,1.65018,780523.10274418,0
+RYAAY.US,D,19991102,000000,1.64684,1.68977,1.60395,1.62382,2375507.4433415,0
+RYAAY.US,D,19991103,000000,1.61386,1.65349,1.61386,1.61386,1136851.6623179,0
+RYAAY.US,D,19991104,000000,1.61386,1.66997,1.61386,1.65018,1631344.975007,0
+RYAAY.US,D,19991105,000000,1.64684,1.71283,1.64684,1.71283,2663964.876008,0
+RYAAY.US,D,19991108,000000,1.68977,1.77893,1.6865,1.77559,530851.37544353,0
+RYAAY.US,D,19991109,000000,1.81851,1.91756,1.81521,1.90099,2084627.5113742,0
+RYAAY.US,D,19991110,000000,1.92409,2.00991,1.89769,1.91087,1199872.647313,0
+RYAAY.US,D,19991111,000000,1.89442,1.9802,1.89442,1.96702,1071403.0347115,0
+RYAAY.US,D,19991112,000000,1.99012,2.07594,1.96702,2.04623,378138.76824687,0
+RYAAY.US,D,19991115,000000,2.00991,2.15845,2.00991,2.14523,1284714.1276024,0
+RYAAY.US,D,19991117,000000,2.26403,2.34654,2.26403,2.3234,1277441.4863894,0
+RYAAY.US,D,19991118,000000,2.34988,2.34988,2.27399,2.31022,1342887.5423405,0
+RYAAY.US,D,19991119,000000,2.30039,2.30039,2.22771,2.23766,1832535.856428,0
+RYAAY.US,D,19991122,000000,2.24093,2.27067,2.22771,2.22771,1754967.0173517,0
+RYAAY.US,D,19991123,000000,2.22771,2.2475,2.14193,2.14193,1570743.9176575,0
+RYAAY.US,D,19991124,000000,2.18482,2.18482,2.09242,2.11556,3614163.224365,0
+RYAAY.US,D,19991126,000000,2.14523,2.14523,2.05281,2.05941,1129576.4494496,0
+RYAAY.US,D,19991129,000000,2.05941,2.06602,2.03631,2.03963,1204720.2175699,0
+RYAAY.US,D,19991130,000000,2.05941,2.05941,2.00661,2.05941,247249.22799986,0
+RYAAY.US,D,19991201,000000,2.04293,2.10564,2.01978,2.07267,1214417.929739,0
+RYAAY.US,D,19991202,000000,2.1254,2.21787,2.06602,2.20134,1132004.092061,0
+RYAAY.US,D,19991203,000000,2.16503,2.20792,2.14193,2.1749,361173.55817536,0
+RYAAY.US,D,19991206,000000,2.15845,2.18482,2.15511,2.15845,336933.13523553,0
+RYAAY.US,D,19991207,000000,2.15845,2.22444,2.15845,2.19804,562364.43959636,0
+RYAAY.US,D,19991208,000000,2.14854,2.20792,2.11883,2.1254,10503134.038559,0
+RYAAY.US,D,19991209,000000,2.14193,2.20134,2.14193,2.16503,1282286.484991,0
+RYAAY.US,D,19991210,000000,2.18482,2.20134,2.1749,2.18482,443589.96750865,0
+RYAAY.US,D,19991213,000000,2.20792,2.20792,2.16503,2.18482,162407.74771047,0
+RYAAY.US,D,19991214,000000,2.14854,2.18482,2.14523,2.15845,310270.21299491,0
+RYAAY.US,D,19991216,000000,2.20134,2.23106,2.16503,2.19143,712651.97583691,0
+RYAAY.US,D,19991217,000000,2.22444,2.2475,2.16503,2.18482,213311.09289092,0
+RYAAY.US,D,19991220,000000,2.20792,2.20792,2.14193,2.18482,538124.01665654,0
+RYAAY.US,D,19991221,000000,2.15845,2.24093,2.15845,2.20134,458132.67827936,0
+RYAAY.US,D,19991222,000000,2.19804,2.22771,2.19804,2.19804,82413.837677977,0
+RYAAY.US,D,19991223,000000,2.18482,2.22771,2.18482,2.20792,70296.197863373,0
+RYAAY.US,D,19991227,000000,2.20792,2.32014,2.20792,2.31357,1064130.3934985,0
+RYAAY.US,D,19991228,000000,2.31022,2.31022,2.2475,2.25419,492068.24173299,0
+RYAAY.US,D,19991229,000000,2.22444,2.29704,2.20792,2.29704,14545.282426019,0
+RYAAY.US,D,19991230,000000,2.31357,2.32014,2.19804,2.19804,87263.979590189,0
+RYAAY.US,D,19991231,000000,2.30039,2.30692,2.22771,2.27399,172100.31656896,0
+RYAAY.US,D,20000103,000000,2.23766,2.3301,2.23766,2.25081,155135.10649746,0
+RYAAY.US,D,20000104,000000,2.22771,2.31022,2.22771,2.23766,455710.17897856,0
+RYAAY.US,D,20000105,000000,2.30039,2.30039,2.2475,2.29704,593877.5037492,0
+RYAAY.US,D,20000106,000000,2.29704,2.34988,2.27067,2.28381,169677.81726817,0
+RYAAY.US,D,20000107,000000,2.31357,2.33994,2.27067,2.31022,288454.86101119,0
+RYAAY.US,D,20000110,000000,2.31022,2.3663,2.31022,2.36303,378138.76824687,0
+RYAAY.US,D,20000111,000000,2.37955,2.52145,2.37955,2.46534,853246.94321897,0
+RYAAY.US,D,20000112,000000,2.47852,2.51488,2.46534,2.49505,210891.16524543,0
+RYAAY.US,D,20000113,000000,2.49505,2.5281,2.47199,2.51157,598725.0740061,0
+RYAAY.US,D,20000114,000000,2.47525,2.48521,2.43563,2.43563,923537.99777172,0
+RYAAY.US,D,20000118,000000,2.40592,2.47199,2.38283,2.41914,736887.25546612,0
+RYAAY.US,D,20000119,000000,2.41914,2.49505,2.41261,2.49505,1599829.3391989,0
+RYAAY.US,D,20000120,000000,2.55778,2.62711,2.53794,2.57756,618117.92668902,0
+RYAAY.US,D,20000121,000000,2.59739,2.61061,2.56112,2.59409,3303895.5830254,0
+RYAAY.US,D,20000124,000000,2.62375,2.62375,2.56768,2.59409,1148971.8737879,0
+RYAAY.US,D,20000125,000000,2.6007,2.63037,2.57426,2.6007,1754967.0173517,0
+RYAAY.US,D,20000126,000000,2.6007,2.65351,2.6007,2.64033,2440956.070948,0
+RYAAY.US,D,20000127,000000,2.63693,2.67987,2.63693,2.67987,3725667.626895,0
+RYAAY.US,D,20000128,000000,2.64359,2.74255,2.64359,2.71289,1027772.330744,0
+RYAAY.US,D,20000131,000000,2.71289,2.81192,2.71289,2.81192,2154923.7092376,0
+RYAAY.US,D,20000201,000000,2.81519,2.84817,2.72276,2.72937,2072512.4432149,0
+RYAAY.US,D,20000202,000000,2.73267,2.73267,2.66334,2.6766,4329240.271158,0
+RYAAY.US,D,20000203,000000,2.65351,2.6733,2.63037,2.64033,2293091.0340082,0
+RYAAY.US,D,20000204,000000,2.62711,2.62711,2.49505,2.5281,969598.91600589,0
+RYAAY.US,D,20000207,000000,2.54789,2.62045,2.53141,2.62045,3008165.5091459,0
+RYAAY.US,D,20000208,000000,2.61061,2.67987,2.57756,2.67987,2411865.5060959,0
+RYAAY.US,D,20000209,000000,2.68978,2.76573,2.63037,2.65016,6981079.7923855,0
+RYAAY.US,D,20000210,000000,2.63693,2.65351,2.63693,2.65351,3914740.8685014,0
+RYAAY.US,D,20000211,000000,2.63037,2.67,2.53794,2.53794,523581.30588583,0
+RYAAY.US,D,20000214,000000,2.62711,2.62711,2.53141,2.55778,644783.42058496,0
+RYAAY.US,D,20000215,000000,2.50496,2.55778,2.49505,2.49505,872637.22424658,0
+RYAAY.US,D,20000216,000000,2.47525,2.51488,2.47199,2.47525,237548.94417543,0
+RYAAY.US,D,20000217,000000,2.48851,2.58748,2.48851,2.58748,7177423.1035496,0
+RYAAY.US,D,20000218,000000,2.54455,2.61061,2.54455,2.57098,576909.72202238,0
+RYAAY.US,D,20000222,000000,2.61388,2.68978,2.61388,2.68978,3471150.9009928,0
+RYAAY.US,D,20000223,000000,2.63037,2.68978,2.62711,2.66008,441164.89655254,0
+RYAAY.US,D,20000224,000000,2.67987,2.72276,2.66008,2.71623,950203.49166766,0
+RYAAY.US,D,20000225,000000,2.6007,2.70296,2.6007,2.6766,6011488.5913455,0
+RYAAY.US,D,20000228,000000,2.88783,2.88783,2.66008,2.67987,570850.90211508,0
+RYAAY.US,D,20000229,000000,2.75581,2.80524,2.66008,2.80524,620537.85433451,0
+RYAAY.US,D,20000301,000000,2.82514,3.2607,2.82514,3.13534,3080886.7779654,0
+RYAAY.US,D,20000302,000000,3.05286,3.62032,3.05286,3.31024,618117.92668902,0
+RYAAY.US,D,20000303,000000,3.61732,3.69303,3.48519,3.64998,299361.2511754,0
+RYAAY.US,D,20000306,000000,3.56767,3.79561,3.54791,3.74584,487220.67147609,0
+RYAAY.US,D,20000307,000000,3.33991,3.50502,3.31024,3.36309,1115033.7386789,0
+RYAAY.US,D,20000308,000000,3.42577,3.42577,3.21781,3.28054,1066558.0361099,0
+RYAAY.US,D,20000309,000000,3.33991,3.55775,3.30033,3.51486,1007168.2284107,0
+RYAAY.US,D,20000310,000000,3.43565,3.87804,3.43565,3.83566,1001106.8368481,0
+RYAAY.US,D,20000313,000000,3.69303,3.83216,3.69303,3.782,1167150.9051651,0
+RYAAY.US,D,20000314,000000,3.78511,3.85783,3.78511,3.80883,2335513.0599806,0
+RYAAY.US,D,20000315,000000,3.71278,3.87804,3.71278,3.77578,912629.03595221,0
+RYAAY.US,D,20000316,000000,3.78511,3.79561,3.68008,3.68008,293305.0029234,0
+RYAAY.US,D,20000317,000000,3.78511,3.86832,3.63058,3.69303,956262.31157496,0
+RYAAY.US,D,20000320,000000,3.81506,3.81506,3.66333,3.733,452073.85837205,0
+RYAAY.US,D,20000321,000000,3.68008,3.68008,3.50502,3.55775,635083.13676053,0
+RYAAY.US,D,20000322,000000,3.57093,3.61051,3.46536,3.46536,633871.88711013,0
+RYAAY.US,D,20000323,000000,3.5973,3.5973,3.45543,3.46536,1729515.3447614,0
+RYAAY.US,D,20000324,000000,3.44561,3.53465,3.44561,3.44561,452073.85837205,0
+RYAAY.US,D,20000327,000000,3.52804,3.52804,3.38945,3.48519,1208359.1098317,0
+RYAAY.US,D,20000328,000000,3.53791,3.53791,3.34987,3.36309,202404.70272671,0
+RYAAY.US,D,20000329,000000,3.47527,3.47527,3.34987,3.44561,677502.59107757,0
+RYAAY.US,D,20000330,000000,3.38284,3.6405,3.38284,3.6405,961109.88183186,0
+RYAAY.US,D,20000331,000000,3.67665,3.79561,3.49834,3.78511,1192600.0061,0
+RYAAY.US,D,20000403,000000,3.77578,3.82828,3.69303,3.7225,1610738.3010184,0
+RYAAY.US,D,20000404,000000,3.71278,3.71278,3.55775,3.64998,930810.63898473,0
+RYAAY.US,D,20000405,000000,3.61732,3.61732,3.50502,3.61051,452073.85837205,0
+RYAAY.US,D,20000406,000000,3.54791,3.59088,3.41581,3.45543,981713.98416518,0
+RYAAY.US,D,20000407,000000,3.59088,3.59088,3.40267,3.41581,1473784.7975535,0
+RYAAY.US,D,20000410,000000,3.51486,3.51816,3.51155,3.51486,126049.68495603,0
+RYAAY.US,D,20000411,000000,3.36309,3.38284,3.32015,3.33991,1422878.8807177,0
+RYAAY.US,D,20000412,000000,3.43895,3.46536,3.31024,3.32015,1956157.8987727,0
+RYAAY.US,D,20000413,000000,3.32015,3.51486,3.29049,3.30033,221792.41209901,0
+RYAAY.US,D,20000414,000000,3.27392,3.30033,3.23764,3.30033,656901.06039956,0
+RYAAY.US,D,20000417,000000,3.2607,3.2607,2.98022,3.13534,1388943.3172641,0
+RYAAY.US,D,20000418,000000,3.0165,3.37292,3.0165,3.23764,387839.05207129,0
+RYAAY.US,D,20000419,000000,3.13534,3.59088,3.13534,3.38284,419349.54456882,0
+RYAAY.US,D,20000420,000000,3.44561,3.44561,3.31024,3.3928,459343.92792976,0
+RYAAY.US,D,20000424,000000,3.32015,3.38284,3.31024,3.31024,3575382.6623098,0
+RYAAY.US,D,20000425,000000,3.42577,3.42577,3.28054,3.34987,1094432.2080009,0
+RYAAY.US,D,20000426,000000,3.42577,3.42577,3.30033,3.30033,1333194.973482,0
+RYAAY.US,D,20000427,000000,3.28054,3.33991,3.26732,3.33991,152710.03554135,0
+RYAAY.US,D,20000428,000000,3.33665,3.40267,3.33665,3.36309,563578.26090207,0
+RYAAY.US,D,20000501,000000,3.34987,3.35644,3.30033,3.30033,203618.52403242,0
+RYAAY.US,D,20000502,000000,3.30033,3.40267,3.29049,3.40267,456921.42862896,0
+RYAAY.US,D,20000503,000000,3.3928,3.40267,3.33991,3.38284,282393.46944858,0
+RYAAY.US,D,20000504,000000,3.33991,3.66981,3.29049,3.46536,82413.837677977,0
+RYAAY.US,D,20000505,000000,3.38284,3.50502,3.38284,3.42577,29090.564852038,0
+RYAAY.US,D,20000508,000000,3.48519,3.50502,3.34987,3.34987,99384.191060102,0
+RYAAY.US,D,20000509,000000,3.38284,3.47527,3.31024,3.3928,669021.27186947,0
+RYAAY.US,D,20000510,000000,3.30033,3.42577,3.30033,3.34656,455710.17897856,0
+RYAAY.US,D,20000511,000000,3.34987,3.37292,3.31351,3.34987,119985.72173811,0
+RYAAY.US,D,20000512,000000,3.32346,3.37292,3.28714,3.34656,53325.844481247,0
+RYAAY.US,D,20000515,000000,3.26732,3.33991,3.22446,3.32015,31507.920842218,0
+RYAAY.US,D,20000516,000000,3.34987,3.37292,3.33338,3.34987,3266323.6989653,0
+RYAAY.US,D,20000517,000000,3.33991,3.37292,3.31351,3.37292,1504084.0404006,0
+RYAAY.US,D,20000518,000000,3.36309,3.45543,3.36309,3.39606,1144119.1602203,0
+RYAAY.US,D,20000519,000000,3.38284,3.47527,3.36309,3.44561,249671.72730065,0
+RYAAY.US,D,20000522,000000,3.31024,3.69303,3.31024,3.63058,915056.67856362,0
+RYAAY.US,D,20000523,000000,3.46536,3.63058,3.46536,3.5973,79991.33837718,0
+RYAAY.US,D,20000524,000000,3.59088,3.5973,3.46536,3.54791,2411865.5060959,0
+RYAAY.US,D,20000525,000000,3.51486,3.52804,3.46536,3.49834,2783950.5977461,0
+RYAAY.US,D,20000526,000000,3.46536,3.50502,3.46536,3.49834,126049.68495603,0
+RYAAY.US,D,20000530,000000,3.53465,3.53791,3.44561,3.46536,237548.94417543,0
+RYAAY.US,D,20000531,000000,3.43238,3.45543,3.29049,3.33991,340566.88418673,0
+RYAAY.US,D,20000601,000000,3.3928,3.3928,3.33991,3.38284,53325.844481247,0
+RYAAY.US,D,20000602,000000,3.42577,3.43238,3.32015,3.3928,73929.946814569,0
+RYAAY.US,D,20000605,000000,3.47527,3.48519,3.37292,3.41581,136956.07512024,0
+RYAAY.US,D,20000606,000000,3.41581,3.41581,3.41581,3.41581,67873.698562575,0
+RYAAY.US,D,20000607,000000,3.46536,3.46536,3.38945,3.40267,43633.275622749,0
+RYAAY.US,D,20000608,000000,3.30033,3.44561,3.30033,3.30033,27874.171891022,0
+RYAAY.US,D,20000609,000000,3.33338,3.36309,3.29049,3.29049,70296.197863373,0
+RYAAY.US,D,20000612,000000,3.28054,3.28054,3.23764,3.2607,25451.672590225,0
+RYAAY.US,D,20000613,000000,3.25417,3.25417,3.13534,3.17492,552669.29908256,0
+RYAAY.US,D,20000614,000000,3.19802,3.19802,3.15508,3.15508,412076.90335581,0
+RYAAY.US,D,20000615,000000,3.17162,3.17492,3.10232,3.1155,1075036.7836627,0
+RYAAY.US,D,20000616,000000,3.19802,3.33991,3.19802,3.25082,347842.09705505,0
+RYAAY.US,D,20000619,000000,3.30033,3.30033,3.17492,3.17492,575695.90071667,0
+RYAAY.US,D,20000620,000000,3.21781,3.21781,3.15508,3.16835,452073.85837205,0
+RYAAY.US,D,20000621,000000,3.15508,3.16835,3.07261,3.07923,106654.2606178,0
+RYAAY.US,D,20000622,000000,3.07261,3.12545,2.85481,2.86803,2707593.0083201,0
+RYAAY.US,D,20000623,000000,2.87461,2.92076,2.86803,2.90101,10266798.915689,0
+RYAAY.US,D,20000626,000000,2.92076,2.92076,2.87787,2.8977,3095429.4887361,0
+RYAAY.US,D,20000627,000000,2.90101,2.98357,2.90101,2.97031,2621542.8500356,0
+RYAAY.US,D,20000628,000000,2.96039,3.00993,2.93072,2.97031,767189.06996856,0
+RYAAY.US,D,20000629,000000,3.00993,3.00993,2.98022,2.99009,146651.21563405,0
+RYAAY.US,D,20000630,000000,3.00993,3.03298,3.00993,3.00993,212099.84324052,0
+RYAAY.US,D,20000703,000000,3.00993,3.00993,2.87787,2.99009,422983.29352002,0
+RYAAY.US,D,20000705,000000,3.00993,3.21781,2.97031,3.09571,282393.46944858,0
+RYAAY.US,D,20000706,000000,3.17492,3.21781,3.1155,3.14525,2359753.4829204,0
+RYAAY.US,D,20000707,000000,3.17492,3.17492,3.07261,3.09571,41208.204666643,0
+RYAAY.US,D,20000710,000000,3.13534,3.17492,3.13534,3.14525,3335403.5038676,0
+RYAAY.US,D,20000711,000000,3.16835,3.30033,3.13534,3.22773,848394.22965145,0
+RYAAY.US,D,20000712,000000,3.32015,3.54791,3.29375,3.29702,1140485.4112691,0
+RYAAY.US,D,20000713,000000,3.31685,3.33991,3.26732,3.26732,201190.881421,0
+RYAAY.US,D,20000714,000000,3.3928,3.3928,3.33338,3.33338,419349.54456882,0
+RYAAY.US,D,20000717,000000,3.39933,3.46536,3.30033,3.33991,48480.845879652,0
+RYAAY.US,D,20000718,000000,3.47527,3.47527,3.33338,3.36309,1742846.8058818,0
+RYAAY.US,D,20000719,000000,3.42577,3.42577,3.33338,3.34987,24237.851284518,0
+RYAAY.US,D,20000720,000000,3.40928,3.52804,3.32015,3.42577,690839.1955085,0
+RYAAY.US,D,20000721,000000,3.50502,3.54791,3.46536,3.50502,393900.4436339,0
+RYAAY.US,D,20000724,000000,3.51486,3.71278,3.51486,3.55775,149076.28659015,0
+RYAAY.US,D,20000725,000000,3.53791,3.61051,3.47527,3.51486,462982.82019157,0
+RYAAY.US,D,20000726,000000,3.59088,3.59088,3.54791,3.55775,146651.21563405,0
+RYAAY.US,D,20000727,000000,3.56767,3.58092,3.48519,3.51486,3895345.4441632,0
+RYAAY.US,D,20000728,000000,3.42577,3.48519,3.42577,3.46536,1042312.4698594,0
+RYAAY.US,D,20000731,000000,3.44561,3.52804,3.44561,3.47527,184223.09969419,0
+RYAAY.US,D,20000801,000000,3.46536,3.50502,3.46536,3.48519,203618.52403242,0
+RYAAY.US,D,20000802,000000,3.43238,3.46536,3.42577,3.44561,582968.54192968,0
+RYAAY.US,D,20000803,000000,3.43238,3.45543,3.42577,3.42577,472677.96070538,0
+RYAAY.US,D,20000804,000000,3.45543,3.48519,3.44561,3.44561,995048.0169408,0
+RYAAY.US,D,20000807,000000,3.53791,3.53791,3.42577,3.45543,1723453.9531988,0
+RYAAY.US,D,20000808,000000,3.49834,3.49834,3.40267,3.42577,1322286.0116625,0
+RYAAY.US,D,20000809,000000,3.47527,3.49834,3.43238,3.49834,1470148.476947,0
+RYAAY.US,D,20000810,000000,3.46536,3.46536,3.43238,3.43238,2020390.1334181,0
+RYAAY.US,D,20000811,000000,3.42577,3.42577,3.36966,3.40267,2568214.4338991,0
+RYAAY.US,D,20000814,000000,3.38284,3.38284,3.33991,3.33991,3513565.2119992,0
+RYAAY.US,D,20000815,000000,3.38284,3.3928,3.30033,3.32015,1883436.6299532,0
+RYAAY.US,D,20000816,000000,3.31351,3.38284,3.31351,3.33991,1210779.0374772,0
+RYAAY.US,D,20000817,000000,3.37292,3.37292,3.31351,3.31351,172100.31656896,0
+RYAAY.US,D,20000818,000000,3.31351,3.31351,3.30033,3.31024,1461667.1577389,0
+RYAAY.US,D,20000821,000000,3.31351,3.32015,3.31024,3.32015,1582864.1291274,0
+RYAAY.US,D,20000822,000000,3.32015,3.32015,3.26732,3.29049,2420351.9686146,0
+RYAAY.US,D,20000823,000000,3.2607,3.26732,3.19802,3.19802,1434999.0921876,0
+RYAAY.US,D,20000824,000000,3.20797,3.2607,3.18484,3.22773,2455501.353374,0
+RYAAY.US,D,20000825,000000,3.2607,3.2607,3.08583,3.14525,699317.94306129,0
+RYAAY.US,D,20000828,000000,3.13534,3.15508,3.09571,3.13534,414501.97431192,0
+RYAAY.US,D,20000829,000000,3.14525,3.14525,3.03298,3.03298,475103.03166148,0
+RYAAY.US,D,20000830,000000,3.12545,3.12545,3.07261,3.09571,1150177.9801276,0
+RYAAY.US,D,20000831,000000,3.04621,3.07261,3.01976,3.03298,216944.84184211,0
+RYAAY.US,D,20000901,000000,3.17492,3.19802,3.07261,3.09571,316331.60455752,0
+RYAAY.US,D,20000905,000000,3.13534,3.23764,3.05286,3.17492,166041.49666166,0
+RYAAY.US,D,20000906,000000,3.18153,3.20797,3.12545,3.17492,728408.50791333,0
+RYAAY.US,D,20000907,000000,3.19802,3.21781,3.17492,3.17492,3109974.7711621,0
+RYAAY.US,D,20000908,000000,3.21781,3.21781,3.15508,3.18484,741742.54068895,0
+RYAAY.US,D,20000911,000000,3.15508,3.15508,3.0627,3.07261,1116250.1316399,0
+RYAAY.US,D,20000912,000000,3.05286,3.05286,2.98022,2.98022,284821.11205999,0
+RYAAY.US,D,20000913,000000,2.97031,2.97031,2.85481,2.90766,1946460.1866035,0
+RYAAY.US,D,20000914,000000,2.97031,2.97031,2.85481,2.8977,1437426.7347991,0
+RYAAY.US,D,20000915,000000,2.86803,2.90766,2.86803,2.87461,1021710.9391814,0
+RYAAY.US,D,20000918,000000,2.88783,2.88783,2.83833,2.85481,764769.14232307,0
+RYAAY.US,D,20000919,000000,2.78552,2.83833,2.78552,2.82514,1957369.1484231,0
+RYAAY.US,D,20000920,000000,2.81519,2.81519,2.78552,2.78552,534490.26770534,0
+RYAAY.US,D,20000921,000000,2.78552,2.84487,2.76573,2.84487,981713.98416518,0
+RYAAY.US,D,20000922,000000,2.80524,3.05286,2.80524,3.00666,2884546.0384566,0
+RYAAY.US,D,20000925,000000,2.99009,3.03298,2.99009,3.01976,595086.18174429,0
+RYAAY.US,D,20000926,000000,3.03298,3.12545,3.03298,3.1155,912629.03595221,0
+RYAAY.US,D,20000927,000000,3.09571,3.13534,3.09571,3.13534,129686.00556254,0
+RYAAY.US,D,20000928,000000,3.15508,3.21781,3.15508,3.20797,2449437.3901561,0
+RYAAY.US,D,20000929,000000,3.21781,3.22773,3.16835,3.17492,282393.46944858,0
+RYAAY.US,D,20001002,000000,3.25082,3.25082,3.19802,3.20797,284821.11205999,0
+RYAAY.US,D,20001003,000000,3.15508,3.31024,3.15508,3.31024,1228963.212165,0
+RYAAY.US,D,20001004,000000,3.36309,3.38284,3.28054,3.33338,362384.80782576,0
+RYAAY.US,D,20001005,000000,3.32015,3.34987,3.28054,3.32015,870212.15329048,0
+RYAAY.US,D,20001006,000000,3.31024,3.34987,3.30693,3.32673,602361.39461261,0
+RYAAY.US,D,20001009,000000,3.32015,3.34656,3.30033,3.33991,2988775.2281183,0
+RYAAY.US,D,20001010,000000,3.33991,3.33991,3.31024,3.33665,29090.564852038,0
+RYAAY.US,D,20001011,000000,3.36309,3.36309,3.31024,3.33991,1316227.1917552,0
+RYAAY.US,D,20001012,000000,3.33991,3.34987,3.29375,3.31024,3803236.4659714,0
+RYAAY.US,D,20001013,000000,3.2607,3.2607,3.1419,3.22773,2946355.7738013,0
+RYAAY.US,D,20001016,000000,3.13534,3.22773,3.1155,3.22773,116351.97278692,0
+RYAAY.US,D,20001017,000000,3.22773,3.22773,3.12872,3.13534,1860410.0283191,0
+RYAAY.US,D,20001018,000000,3.13534,3.17492,3.05286,3.05286,1523476.8930835,0
+RYAAY.US,D,20001019,000000,3.15508,3.15508,3.0627,3.08583,529642.69744844,0
+RYAAY.US,D,20001020,000000,3.14525,3.15508,3.03298,3.12545,396320.37127939,0
+RYAAY.US,D,20001023,000000,3.09571,3.09571,3.0627,3.07261,884754.86406119,0
+RYAAY.US,D,20001024,000000,3.12545,3.13534,3.0627,3.13534,247249.22799986,0
+RYAAY.US,D,20001025,000000,3.13534,3.13534,3.07261,3.10232,1129576.4494496,0
+RYAAY.US,D,20001026,000000,3.09571,3.09571,3.09571,3.09571,84841.480289392,0
+RYAAY.US,D,20001027,000000,3.15508,3.23764,3.15508,3.21123,2043421.8783629,0
+RYAAY.US,D,20001030,000000,3.18484,3.30033,3.18484,3.29049,330876.88698354,0
+RYAAY.US,D,20001031,000000,3.22773,3.33338,3.22773,3.32673,1197450.1480122,0
+RYAAY.US,D,20001101,000000,3.28054,3.35644,3.28054,3.29049,312692.71229571,0
+RYAAY.US,D,20001102,000000,3.36309,3.42577,3.36309,3.3928,8951785.5452395,0
+RYAAY.US,D,20001103,000000,3.40928,3.41581,3.40267,3.41581,332085.56497863,0
+RYAAY.US,D,20001106,000000,3.38614,3.5446,3.38614,3.45875,370868.69868917,0
+RYAAY.US,D,20001107,000000,3.54791,3.64998,3.52804,3.64392,1049587.6827278,0
+RYAAY.US,D,20001108,000000,3.61051,3.62032,3.53791,3.59088,3817784.3200527,0
+RYAAY.US,D,20001109,000000,3.58092,3.66981,3.58092,3.5973,1265321.2749195,0
+RYAAY.US,D,20001110,000000,3.5973,3.64998,3.5973,3.63058,2606997.5676096,0
+RYAAY.US,D,20001113,000000,3.58092,3.63058,3.52804,3.61051,2792431.9169542,0
+RYAAY.US,D,20001114,000000,3.66981,3.70306,3.5973,3.69303,553877.97707765,0
+RYAAY.US,D,20001115,000000,3.66333,3.81506,3.57423,3.80533,2005847.4226474,0
+RYAAY.US,D,20001116,000000,3.85783,4.12578,3.85783,4.00986,2120988.1457839,0
+RYAAY.US,D,20001117,000000,4.00986,4.00986,3.82828,3.94066,950203.49166766,0
+RYAAY.US,D,20001120,000000,3.81506,3.86832,3.79561,3.86832,2222797.4078001,0
+RYAAY.US,D,20001121,000000,3.83566,3.83566,3.75634,3.80533,3212992.7111734,0
+RYAAY.US,D,20001122,000000,3.74584,3.81506,3.7225,3.782,1445908.0540072,0
+RYAAY.US,D,20001124,000000,3.75634,3.77578,3.7225,3.75634,756285.25145966,0
+RYAAY.US,D,20001127,000000,3.71278,3.79561,3.71278,3.7225,1147758.0524822,0
+RYAAY.US,D,20001128,000000,3.75634,3.79561,3.7225,3.79561,1123517.6295423,0
+RYAAY.US,D,20001129,000000,3.83216,3.89788,3.77578,3.87804,1476207.2968543,0
+RYAAY.US,D,20001130,000000,3.79561,4.00053,3.79561,4.00053,2240973.867522,0
+RYAAY.US,D,20001201,000000,3.94728,4.22802,3.94728,4.2016,5395795.7356126,0
+RYAAY.US,D,20001204,000000,4.17514,4.27037,4.1452,4.16501,3688095.7428349,0
+RYAAY.US,D,20001205,000000,4.13895,4.13895,4.04253,4.08568,8328817.4766383,0
+RYAAY.US,D,20001206,000000,4.12578,4.12578,4.05265,4.10593,801129.77673281,0
+RYAAY.US,D,20001207,000000,4.12222,4.13507,4.07595,4.07595,1690732.2110509,0
+RYAAY.US,D,20001208,000000,4.12222,4.25096,4.09893,4.19804,1707697.4211224,0
+RYAAY.US,D,20001211,000000,4.18795,4.27037,4.11566,4.20781,1834953.2124182,0
+RYAAY.US,D,20001212,000000,4.19804,4.23423,4.15841,4.17514,875057.15189207,0
+RYAAY.US,D,20001213,000000,4.16501,4.21477,4.16501,4.17166,814461.23785312,0
+RYAAY.US,D,20001214,000000,4.29996,4.40611,4.22102,4.40611,1108974.9187716,0
+RYAAY.US,D,20001215,000000,4.29723,4.37929,4.18795,4.18795,1195025.0770561,0
+RYAAY.US,D,20001218,000000,4.21089,4.34002,4.20781,4.2805,309058.96334451,0
+RYAAY.US,D,20001219,000000,4.2805,4.31048,4.19804,4.19804,1048373.8614221,0
+RYAAY.US,D,20001220,000000,4.18135,4.2805,4.08568,4.12578,2280973.3941936,0
+RYAAY.US,D,20001221,000000,4.05613,4.13507,4.04253,4.06274,4792223.0913496,0
+RYAAY.US,D,20001222,000000,4.05265,4.16501,4.05265,4.16193,2054328.2685271,0
+RYAAY.US,D,20001226,000000,4.17514,4.17514,4.12578,4.13507,1230174.4618154,0
+RYAAY.US,D,20001227,000000,4.13507,4.41584,4.13507,4.36292,1994941.0324832,0
+RYAAY.US,D,20001228,000000,4.37265,4.43565,4.31048,4.43565,981713.98416518,0
+RYAAY.US,D,20001229,000000,4.43565,4.63047,4.42244,4.59433,2198554.413205,0
+RYAAY.US,D,20010102,000000,4.53793,4.53793,4.40611,4.44851,1965853.0392865,0
+RYAAY.US,D,20010103,000000,4.3435,4.39246,4.32329,4.37265,807188.59664011,0
+RYAAY.US,D,20010104,000000,4.4652,4.5278,4.39246,4.47532,2985141.4791671,0
+RYAAY.US,D,20010105,000000,4.43565,4.46872,4.37929,4.39246,1159880.8356074,0
+RYAAY.US,D,20010108,000000,4.37265,4.37265,4.25096,4.32677,2596088.6057901,0
+RYAAY.US,D,20010109,000000,4.32021,4.37265,4.27037,4.3365,2568214.4338991,0
+RYAAY.US,D,20010110,000000,4.35944,4.36292,4.2805,4.2805,1443482.983051,0
+RYAAY.US,D,20010111,000000,4.31048,4.31048,4.19804,4.27037,2987561.4068126,0
+RYAAY.US,D,20010112,000000,4.20781,4.29996,4.20781,4.27037,1702849.8508655,0
+RYAAY.US,D,20010116,000000,4.28362,4.28362,4.1452,4.14868,2796070.809216,0
+RYAAY.US,D,20010117,000000,4.17514,4.17514,4.12578,4.13507,6518102.1155045,0
+RYAAY.US,D,20010118,000000,4.23775,4.23775,4.11253,4.18795,1133217.9133668,0
+RYAAY.US,D,20010119,000000,4.11566,4.21477,4.09268,4.17166,4841912.6152244,0
+RYAAY.US,D,20010122,000000,4.16501,4.20781,4.11566,4.20781,2318542.7065984,0
+RYAAY.US,D,20010123,000000,4.12887,4.27037,4.12887,4.19456,3943823.7183875,0
+RYAAY.US,D,20010124,000000,4.22802,4.2805,4.18795,4.2805,1628917.3323956,0
+RYAAY.US,D,20010125,000000,4.2871,4.37265,4.25444,4.36292,864148.19007256,0
+RYAAY.US,D,20010126,000000,4.33029,4.42244,4.33029,4.39246,342997.09845345,0
+RYAAY.US,D,20010129,000000,4.41275,4.51147,4.31048,4.48193,963534.95278797,0
+RYAAY.US,D,20010130,000000,4.53132,4.57139,4.45551,4.57139,698109.2650662,0
+RYAAY.US,D,20010131,000000,4.58729,4.82182,4.58112,4.73935,1815565.5030459,0
+RYAAY.US,D,20010201,000000,4.68956,4.85796,4.68956,4.84163,2465191.3505772,0
+RYAAY.US,D,20010202,000000,4.75256,4.83463,4.73623,4.80509,2108867.934314,0
+RYAAY.US,D,20010205,000000,4.74948,4.77554,4.74596,4.77242,705379.33462391,0
+RYAAY.US,D,20010206,000000,4.53793,4.72302,4.45551,4.70945,3477207.1492448,0
+RYAAY.US,D,20010207,000000,4.67014,4.80509,4.66666,4.79575,1311377.049843,0
+RYAAY.US,D,20010208,000000,4.74596,4.74948,4.67635,4.74596,845971.73035065,0
+RYAAY.US,D,20010209,000000,4.75256,4.76542,4.68339,4.70321,2101595.293101,0
+RYAAY.US,D,20010212,000000,4.70321,4.77554,4.66041,4.72302,1059282.8232416,0
+RYAAY.US,D,20010213,000000,4.65306,4.71294,4.65306,4.71294,2764560.3167185,0
+RYAAY.US,D,20010214,000000,4.65306,4.69621,4.65306,4.67635,753857.60884825,0
+RYAAY.US,D,20010215,000000,4.65306,4.77554,4.65306,4.73623,1181693.6159358,0
+RYAAY.US,D,20010216,000000,4.69308,4.77242,4.65306,4.66666,3329344.6839603,0
+RYAAY.US,D,20010220,000000,4.68339,4.68339,4.54805,4.6472,1130790.2707553,0
+RYAAY.US,D,20010221,000000,4.62039,4.71294,4.62039,4.67635,1461667.1577389,0
+RYAAY.US,D,20010222,000000,4.6402,4.66041,4.55114,4.55114,3117244.8407198,0
+RYAAY.US,D,20010223,000000,4.63047,4.68339,4.55466,4.67014,1341676.2926901,0
+RYAAY.US,D,20010226,000000,4.67014,4.67014,4.60053,4.6402,8117931.4547034,0
+RYAAY.US,D,20010227,000000,4.6402,4.67014,4.59433,4.61106,2101595.293101,0
+RYAAY.US,D,20010228,000000,4.61106,4.66666,4.60718,4.66041,1485905.0090234,0
+RYAAY.US,D,20010301,000000,4.6402,4.6402,4.57139,4.60053,4437110.9247369,0
+RYAAY.US,D,20010302,000000,4.5049,4.57139,4.49514,4.50838,3762028.2613048,0
+RYAAY.US,D,20010305,000000,4.53793,4.54805,4.4652,4.49514,1460448.1931226,0
+RYAAY.US,D,20010306,000000,4.47532,4.55114,4.46211,4.54805,6021183.7318593,0
+RYAAY.US,D,20010307,000000,4.49514,4.53132,4.46872,4.48193,945353.34975544,0
+RYAAY.US,D,20010308,000000,4.48193,4.48857,4.3995,4.40611,867784.51067906,0
+RYAAY.US,D,20010309,000000,4.42244,4.42244,4.20781,4.2642,1281075.2353406,0
+RYAAY.US,D,20010312,000000,4.18795,4.18795,4.07595,4.07911,968382.52304487,0
+RYAAY.US,D,20010313,000000,4.06938,4.06938,3.92083,3.94066,1153819.4440448,0
+RYAAY.US,D,20010314,000000,3.93404,3.93404,3.64998,3.65687,2839704.0848388,0
+RYAAY.US,D,20010315,000000,3.68008,3.69303,3.62032,3.64998,1009588.1560562,0
+RYAAY.US,D,20010316,000000,3.65991,3.65991,3.57423,3.57423,408440.58274931,0
+RYAAY.US,D,20010319,000000,3.57423,3.5973,3.37292,3.43895,1632556.2246574,0
+RYAAY.US,D,20010320,000000,3.44561,3.64998,3.44561,3.57423,5026135.7149185,0
+RYAAY.US,D,20010321,000000,3.57423,3.57423,3.48519,3.54126,1476207.2968543,0
+RYAAY.US,D,20010322,000000,3.50502,3.50502,3.42907,3.45875,1545292.2450673,0
+RYAAY.US,D,20010323,000000,3.46536,3.6405,3.46536,3.6041,1265321.2749195,0
+RYAAY.US,D,20010326,000000,3.65991,3.845,3.5973,3.845,1083520.6745261,0
+RYAAY.US,D,20010327,000000,3.83216,3.89788,3.79561,3.89788,1424090.1303681,0
+RYAAY.US,D,20010328,000000,3.80883,3.80883,3.74584,3.74584,1165934.5122041,0
+RYAAY.US,D,20010329,000000,3.733,3.73922,3.69303,3.69303,1376825.6774495,0
+RYAAY.US,D,20010330,000000,3.69956,3.75634,3.65687,3.66981,1803445.291576,0
+RYAAY.US,D,20010402,000000,3.6405,3.66981,3.59088,3.6041,1322286.0116625,0
+RYAAY.US,D,20010403,000000,3.58092,3.6405,3.55445,3.56767,1071403.0347115,0
+RYAAY.US,D,20010404,000000,3.63058,4.06274,3.5973,4.03671,7001686.4663741,0
+RYAAY.US,D,20010405,000000,3.95387,4.02968,3.92471,3.9605,2895449.8569655,0
+RYAAY.US,D,20010406,000000,3.94066,3.98032,3.87804,3.98032,1265321.2749195,0
+RYAAY.US,D,20010409,000000,3.92083,3.94066,3.88116,3.88466,3605681.9051569,0
+RYAAY.US,D,20010410,000000,3.89438,4.02968,3.89127,3.93713,2130685.857953,0
+RYAAY.US,D,20010411,000000,3.97059,3.97059,3.81506,3.88116,964743.63078306,0
+RYAAY.US,D,20010412,000000,3.89788,3.89788,3.82828,3.86832,277548.47084699,0
+RYAAY.US,D,20010416,000000,3.90799,3.90799,3.70306,3.73572,1664066.717155,0
+RYAAY.US,D,20010417,000000,3.7295,3.81856,3.71628,3.74584,805974.77533441,0
+RYAAY.US,D,20010418,000000,3.79561,4.17822,3.75634,4.12887,3569321.2707472,0
+RYAAY.US,D,20010419,000000,4.11253,4.11253,4.01338,4.04253,282393.46944858,0
+RYAAY.US,D,20010420,000000,4.18795,4.18795,4.01338,4.05265,2288243.4637513,0
+RYAAY.US,D,20010423,000000,4.02659,4.08259,4.02659,4.0464,340566.88418673,0
+RYAAY.US,D,20010424,000000,4.04253,4.12222,4.04253,4.05265,248457.90599495,0
+RYAAY.US,D,20010425,000000,4.10901,4.13507,4.03944,4.07286,865367.15468888,0
+RYAAY.US,D,20010426,000000,4.15493,4.27037,4.1452,4.21793,1700424.7799094,0
+RYAAY.US,D,20010427,000000,4.29062,4.37617,4.24399,4.37617,1001106.8368481,0
+RYAAY.US,D,20010430,000000,4.30383,4.37265,4.25716,4.25716,536912.76700614,0
+RYAAY.US,D,20010501,000000,4.38277,4.38277,4.29062,4.38277,759919.00041086,0
+RYAAY.US,D,20010502,000000,4.38977,4.45199,4.37265,4.43565,406018.08344851,0
+RYAAY.US,D,20010503,000000,4.34002,4.35323,4.29062,4.33029,334508.06427943,0
+RYAAY.US,D,20010504,000000,4.33029,4.34002,4.31356,4.32677,1919797.2643629,0
+RYAAY.US,D,20010507,000000,4.33029,4.3435,4.31048,4.32021,1756178.2670021,0
+RYAAY.US,D,20010508,000000,4.2871,4.35011,4.2871,4.33029,887182.5066726,0
+RYAAY.US,D,20010509,000000,4.33029,4.35944,4.33029,4.35323,578123.54332809,0
+RYAAY.US,D,20010510,000000,4.35944,4.46872,4.35944,4.4652,746587.53929055,0
+RYAAY.US,D,20010511,000000,4.37617,4.47532,4.37617,4.43565,767189.06996856,0
+RYAAY.US,D,20010514,000000,4.43565,4.47884,4.38277,4.45551,366023.70008757,0
+RYAAY.US,D,20010515,000000,4.38277,4.44851,4.38277,4.42244,1028986.1520497,0
+RYAAY.US,D,20010516,000000,4.36292,4.46872,4.36292,4.45199,1341676.2926901,0
+RYAAY.US,D,20010517,000000,4.45551,4.52159,4.43878,4.45863,2959687.2349216,0
+RYAAY.US,D,20010518,000000,4.52159,4.52472,4.43878,4.5049,3546294.6691131,0
+RYAAY.US,D,20010521,000000,4.51851,4.64993,4.51851,4.64993,466616.56914277,0
+RYAAY.US,D,20010522,000000,4.62039,4.67014,4.58729,4.64993,232701.37391853,0
+RYAAY.US,D,20010523,000000,4.66041,4.71294,4.62039,4.63356,1087159.5667879,0
+RYAAY.US,D,20010524,000000,4.6402,4.67987,4.53793,4.58112,473886.63870047,0
+RYAAY.US,D,20010525,000000,4.67014,4.67014,4.5049,4.60718,637510.77937195,0
+RYAAY.US,D,20010529,000000,4.59741,4.59741,4.49826,4.5278,283607.29075429,0
+RYAAY.US,D,20010530,000000,4.5049,4.53793,4.45551,4.49514,184223.09969419,0
+RYAAY.US,D,20010531,000000,4.45199,4.4652,4.43257,4.44578,1854351.2084118,0
+RYAAY.US,D,20010601,000000,4.45551,4.49514,4.43878,4.49514,1534383.2832477,0
+RYAAY.US,D,20010604,000000,4.51499,4.57412,4.47884,4.55466,324812.92376562,0
+RYAAY.US,D,20010605,000000,4.57412,4.57412,4.53793,4.53793,974443.91460748,0
+RYAAY.US,D,20010606,000000,4.55114,4.56787,4.51499,4.56787,1209567.7878268,0
+RYAAY.US,D,20010607,000000,4.5049,4.5049,4.36996,4.37617,2222797.4078001,0
+RYAAY.US,D,20010608,000000,4.36292,4.37265,4.14868,4.19456,2879693.3248891,0
+RYAAY.US,D,20010611,000000,4.19804,4.19804,4.0958,4.10241,907784.03735061,0
+RYAAY.US,D,20010612,000000,4.0958,4.0958,4.00326,4.03944,247249.22799986,0
+RYAAY.US,D,20010613,000000,4.00326,4.08259,4.00326,4.04988,1129576.4494496,0
+RYAAY.US,D,20010614,000000,4.03944,4.0892,4.03944,4.08259,1167150.9051651,0
+RYAAY.US,D,20010615,000000,4.0892,4.25096,4.0892,4.14868,1713761.3843403,0
+RYAAY.US,D,20010618,000000,4.20781,4.22802,4.10593,4.10901,713865.79714262,0
+RYAAY.US,D,20010619,000000,4.19456,4.29062,4.18795,4.21089,847182.98000105,0
+RYAAY.US,D,20010620,000000,4.21089,4.25096,4.21089,4.23114,3257842.3797572,0
+RYAAY.US,D,20010621,000000,4.23423,4.31048,4.23114,4.2805,2190070.5223416,0
+RYAAY.US,D,20010622,000000,4.29723,4.31048,4.27429,4.30383,1791325.0801061,0
+RYAAY.US,D,20010625,000000,4.37929,4.45863,4.35944,4.41584,2705167.937364,0
+RYAAY.US,D,20010626,000000,4.29062,4.37265,4.26108,4.29062,3652946.3580756,0
+RYAAY.US,D,20010627,000000,4.2642,4.31356,4.23775,4.26108,3802020.0730104,0
+RYAAY.US,D,20010628,000000,4.22802,4.33029,4.22802,4.31356,4056541.9422233,0
+RYAAY.US,D,20010629,000000,4.30383,4.32021,4.25096,4.2871,1769507.1564671,0
+RYAAY.US,D,20010702,000000,4.20781,4.31048,4.20781,4.31048,717496.97443851,0
+RYAAY.US,D,20010703,000000,4.29062,4.29996,4.27037,4.29062,241187.83643725,0
+RYAAY.US,D,20010705,000000,4.15216,4.19147,4.12578,4.17514,653267.31144837,0
+RYAAY.US,D,20010706,000000,4.2016,4.2016,4.12578,4.16501,798704.70577671,0
+RYAAY.US,D,20010709,000000,4.12578,4.29062,4.12578,4.2241,546605.33586464,0
+RYAAY.US,D,20010710,000000,4.20781,4.25716,4.19804,4.20781,1668914.2874119,0
+RYAAY.US,D,20010711,000000,4.24123,4.27741,4.20781,4.22102,369657.44903877,0
+RYAAY.US,D,20010712,000000,4.18795,4.25096,4.18795,4.24748,998681.765892,0
+RYAAY.US,D,20010713,000000,4.30696,4.32677,4.19804,4.27429,1241083.423635,0
+RYAAY.US,D,20010716,000000,4.25096,4.38629,4.25096,4.38629,1342887.5423405,0
+RYAAY.US,D,20010717,000000,4.29996,4.42905,4.29996,4.40611,1247139.6718869,0
+RYAAY.US,D,20010718,000000,4.38629,4.57139,4.38629,4.54805,2011908.81421,0
+RYAAY.US,D,20010719,000000,4.54805,4.77554,4.54457,4.73623,5612740.5774547,0
+RYAAY.US,D,20010720,000000,4.73623,4.73623,4.67366,4.70629,549035.55013136,0
+RYAAY.US,D,20010723,000000,4.68956,4.68956,4.61106,4.64368,460557.74923546,0
+RYAAY.US,D,20010724,000000,4.54805,4.62039,4.54805,4.56051,636294.38641093,0
+RYAAY.US,D,20010725,000000,4.47532,4.61374,4.46872,4.61374,2197345.7352099,0
+RYAAY.US,D,20010726,000000,4.49514,4.58112,4.4652,4.55466,896875.0755311,0
+RYAAY.US,D,20010727,000000,4.53524,4.58112,4.46211,4.58112,763552.74936206,0
+RYAAY.US,D,20010730,000000,4.45551,4.53793,4.45551,4.5278,159985.24840967,0
+RYAAY.US,D,20010731,000000,4.46211,4.5278,4.46211,4.5049,848394.22965145,0
+RYAAY.US,D,20010801,000000,4.53793,4.58112,4.4652,4.53793,437526.00429073,0
+RYAAY.US,D,20010802,000000,4.58112,4.58112,4.54805,4.58112,213311.09289092,0
+RYAAY.US,D,20010803,000000,4.53793,4.54101,4.48857,4.51851,1285922.8055975,0
+RYAAY.US,D,20010806,000000,4.50838,4.53793,4.46872,4.49514,1735576.736324,0
+RYAAY.US,D,20010807,000000,4.45863,4.45863,4.36292,4.36292,1088370.8164383,0
+RYAAY.US,D,20010808,000000,4.33029,4.35636,4.23423,4.26108,1164725.834209,0
+RYAAY.US,D,20010809,000000,4.24748,4.24748,4.18522,4.18795,1524685.5710786,0
+RYAAY.US,D,20010810,000000,4.22102,4.22102,4.17166,4.17822,2598516.2484015,0
+RYAAY.US,D,20010813,000000,4.16849,4.17822,4.16501,4.16849,923537.99777172,0
+RYAAY.US,D,20010814,000000,4.16501,4.18522,4.16193,4.16501,972016.27199607,0
+RYAAY.US,D,20010815,000000,4.19147,4.19147,4.11566,4.13156,685989.05359629,0
+RYAAY.US,D,20010816,000000,4.08568,4.23423,4.08568,4.19147,1883436.6299532,0
+RYAAY.US,D,20010817,000000,4.12578,4.19804,4.10593,4.19147,335724.45724044,0
+RYAAY.US,D,20010820,000000,4.19456,4.20781,4.13156,4.20781,478736.78061268,0
+RYAAY.US,D,20010821,000000,4.21793,4.22102,4.16501,4.20781,169677.81726817,0
+RYAAY.US,D,20010822,000000,4.22102,4.24123,4.21089,4.23423,847182.98000105,0
+RYAAY.US,D,20010823,000000,4.22802,4.24123,4.19456,4.22102,269067.15163889,0
+RYAAY.US,D,20010824,000000,4.17822,4.3365,4.17822,4.31048,1230174.4618154,0
+RYAAY.US,D,20010827,000000,4.24748,4.33338,4.20781,4.27037,636294.38641093,0
+RYAAY.US,D,20010828,000000,4.29062,4.29062,4.21793,4.29062,185436.92099989,0
+RYAAY.US,D,20010829,000000,4.23114,4.30383,4.1452,4.18795,201190.881421,0
+RYAAY.US,D,20010830,000000,4.16501,4.26729,4.13507,4.21793,219372.48445353,0
+RYAAY.US,D,20010831,000000,4.21477,4.21477,4.13895,4.16849,146651.21563405,0
+RYAAY.US,D,20010904,000000,4.12578,4.12578,4.02968,4.02968,997470.5162416,0
+RYAAY.US,D,20010905,000000,4.02311,4.08259,3.95387,3.99353,1119881.3089358,0
+RYAAY.US,D,20010906,000000,3.9605,4.00326,3.92083,3.94415,488431.92112649,0
+RYAAY.US,D,20010907,000000,3.90799,3.94066,3.86482,3.86482,3823835.4249941,0
+RYAAY.US,D,20010910,000000,3.86482,3.9605,3.782,3.86094,1770723.5494281,0
+RYAAY.US,D,20010917,000000,2.93072,3.33991,2.72276,3.33991,6261155.1753356,0
+RYAAY.US,D,20010918,000000,3.35317,3.58419,3.2607,3.57758,7964007.5978564,0
+RYAAY.US,D,20010919,000000,3.58092,3.74584,3.49834,3.70928,11900561.246686,0
+RYAAY.US,D,20010920,000000,3.47527,3.5973,3.15508,3.20467,5132795.118847,0
+RYAAY.US,D,20010921,000000,3.05286,3.10232,2.85808,2.9175,2567003.1842487,0
+RYAAY.US,D,20010924,000000,2.95055,3.05286,2.87461,2.88783,4937660.485678,0
+RYAAY.US,D,20010925,000000,3.09571,3.21455,3.09571,3.18484,3919585.867103,0
+RYAAY.US,D,20010926,000000,3.15508,3.17826,3.1155,3.1584,1159880.8356074,0
+RYAAY.US,D,20010927,000000,3.23099,3.52477,3.22773,3.51486,8163987.229627,0
+RYAAY.US,D,20010928,000000,3.48519,3.48519,3.37292,3.37954,2264003.0408115,0
+RYAAY.US,D,20011001,000000,3.32015,3.36966,3.32015,3.36639,979288.91320908,0
+RYAAY.US,D,20011002,000000,3.30367,3.50828,3.30367,3.47527,4243190.1128736,0
+RYAAY.US,D,20011003,000000,3.43238,3.60713,3.43238,3.58749,3507511.5354025,0
+RYAAY.US,D,20011004,000000,3.64656,3.64656,3.44561,3.45543,1264110.0252691,0
+RYAAY.US,D,20011005,000000,3.51486,3.6405,3.48519,3.60713,3142699.0849654,0
+RYAAY.US,D,20011008,000000,3.63058,3.63058,3.45543,3.49502,2611845.1378665,0
+RYAAY.US,D,20011009,000000,3.45213,3.58419,3.39933,3.42247,1839805.9259857,0
+RYAAY.US,D,20011010,000000,3.46536,3.76217,3.46536,3.76217,3337828.5748237,0
+RYAAY.US,D,20011011,000000,3.77266,4.04253,3.733,4.02659,6772618.8414068,0
+RYAAY.US,D,20011012,000000,3.89127,3.89788,3.63361,3.71978,2580334.645369,0
+RYAAY.US,D,20011015,000000,3.63058,3.80533,3.63058,3.75634,124833.29199502,0
+RYAAY.US,D,20011016,000000,3.83566,3.83566,3.71978,3.75634,70296.197863373,0
+RYAAY.US,D,20011017,000000,3.71278,3.87804,3.70617,3.71278,488431.92112649,0
+RYAAY.US,D,20011018,000000,3.7225,3.74584,3.71278,3.733,82413.837677977,0
+RYAAY.US,D,20011019,000000,3.70928,3.79561,3.70928,3.733,432681.00568913,0
+RYAAY.US,D,20011022,000000,3.71278,3.88777,3.71278,3.73572,355114.73826806,0
+RYAAY.US,D,20011023,000000,3.73922,3.94415,3.73922,3.94415,706593.15592961,0
+RYAAY.US,D,20011024,000000,3.92742,4.04253,3.92742,3.97367,1047162.6117717,0
+RYAAY.US,D,20011025,000000,3.93055,3.99005,3.86832,3.92083,896875.0755311,0
+RYAAY.US,D,20011026,000000,3.92742,4.02659,3.86094,3.87804,875057.15189207,0
+RYAAY.US,D,20011029,000000,3.85472,3.85472,3.733,3.733,547821.72882565,0
+RYAAY.US,D,20011030,000000,3.726,3.782,3.64998,3.68008,1630131.1537013,0
+RYAAY.US,D,20011031,000000,3.87416,3.87804,3.75944,3.85783,815672.48750352,0
+RYAAY.US,D,20011101,000000,3.81506,3.92083,3.81506,3.92083,455710.17897856,0
+RYAAY.US,D,20011102,000000,3.87804,3.91421,3.79872,3.90799,930810.63898473,0
+RYAAY.US,D,20011105,000000,4.11253,4.45863,4.10901,4.45551,3772934.651469,0
+RYAAY.US,D,20011106,000000,4.47532,4.61687,4.45551,4.61687,2112504.2549205,0
+RYAAY.US,D,20011107,000000,4.55114,4.57139,4.5049,4.54101,712651.97583691,0
+RYAAY.US,D,20011108,000000,4.5842,4.8809,4.5842,4.73275,2713654.3998827,0
+RYAAY.US,D,20011109,000000,4.62039,4.80509,4.62039,4.80509,3396007.1328725,0
+RYAAY.US,D,20011112,000000,4.78563,4.78875,4.5278,4.61106,3483268.5408074,0
+RYAAY.US,D,20011113,000000,4.6402,4.96997,4.6402,4.91084,3160878.1163426,0
+RYAAY.US,D,20011114,000000,4.96997,4.96997,4.82182,4.85175,1315013.3704495,0
+RYAAY.US,D,20011115,000000,4.80509,4.95051,4.80509,4.95051,12626547.255299,0
+RYAAY.US,D,20011116,000000,4.9373,4.9373,4.75573,4.83463,40750851.199922,0
+RYAAY.US,D,20011119,000000,4.77242,4.90111,4.76269,4.88478,871420.83128557,0
+RYAAY.US,D,20011120,000000,4.75256,4.8883,4.72302,4.86809,253302.90459654,0
+RYAAY.US,D,20011121,000000,4.89803,4.89803,4.74596,4.84823,540551.65926795,0
+RYAAY.US,D,20011123,000000,4.8809,4.8809,4.8253,4.86809,363596.05747616,0
+RYAAY.US,D,20011126,000000,4.89803,4.91084,4.77554,4.85796,1301679.3376739,0
+RYAAY.US,D,20011127,000000,4.81205,4.85484,4.76269,4.83194,431474.89934935,0
+RYAAY.US,D,20011128,000000,4.80161,4.8253,4.75256,4.78563,808399.84629051,0
+RYAAY.US,D,20011129,000000,4.75256,4.80896,4.75256,4.78875,919904.24882053,0
+RYAAY.US,D,20011130,000000,4.78563,4.8253,4.71642,4.78563,734469.89947594,0
+RYAAY.US,D,20011203,000000,4.79575,4.8253,4.67014,4.70321,386627.80242089,0
+RYAAY.US,D,20011204,000000,4.74596,4.97345,4.74596,4.93418,1843439.6749369,0
+RYAAY.US,D,20011205,000000,4.97345,5.01972,4.87782,4.95051,1533172.0335973,0
+RYAAY.US,D,20011206,000000,4.95051,5.03293,4.93066,4.96059,1608315.8017176,0
+RYAAY.US,D,20011207,000000,4.91745,5.16515,4.91084,5.11575,1961002.8973743,0
+RYAAY.US,D,20011210,000000,5.11227,5.11227,4.88478,4.93418,2019785.7944206,0
+RYAAY.US,D,20011211,000000,4.99057,5.07572,4.92097,5.02985,1653767.2376436,0
+RYAAY.US,D,20011212,000000,5.04927,5.13212,4.98666,5.04618,2077354.8701612,0
+RYAAY.US,D,20011213,000000,5.03293,5.2639,5.03293,5.11891,3351766.9465969,0
+RYAAY.US,D,20011214,000000,5.08233,5.18808,5.00299,5.0792,4287425.1558385,0
+RYAAY.US,D,20011217,000000,5.129,5.21802,4.96059,4.97345,3612954.5463699,0
+RYAAY.US,D,20011218,000000,4.96059,5.03645,4.95403,5.01972,3100883.9696459,0
+RYAAY.US,D,20011219,000000,4.98045,5.01664,4.88478,5.00647,2736678.4298615,0
+RYAAY.US,D,20011220,000000,5.01664,5.06251,4.91745,4.96059,2096140.8121912,0
+RYAAY.US,D,20011221,000000,4.96059,5.10566,4.96059,4.99057,2414293.1487073,0
+RYAAY.US,D,20011224,000000,4.95672,5.01351,4.91084,4.96059,466009.65848991,0
+RYAAY.US,D,20011226,000000,4.91436,4.96997,4.91084,4.96372,1311983.9604959,0
+RYAAY.US,D,20011227,000000,4.99057,5.04306,4.95051,5.0003,2210070.2856774,0
+RYAAY.US,D,20011228,000000,5.03293,5.13212,5.00299,5.09285,1610738.3010184,0
+RYAAY.US,D,20011231,000000,5.03293,5.3199,5.03293,5.28688,1330160.4202178,0
+RYAAY.US,D,20020102,000000,5.1916,5.25769,5.122,5.2215,419349.54456882,0
+RYAAY.US,D,20020103,000000,5.23475,5.297,5.21454,5.297,978684.57421153,0
+RYAAY.US,D,20020104,000000,5.28063,5.55479,5.12548,5.53494,2025847.1859832,0
+RYAAY.US,D,20020107,000000,5.37943,5.51785,5.32694,5.51785,2060389.6600897,0
+RYAAY.US,D,20020108,000000,5.43891,5.46224,5.33315,5.37943,1388338.9782665,0
+RYAAY.US,D,20020109,000000,5.43582,5.43582,5.23088,5.27094,1787084.420502,0
+RYAAY.US,D,20020110,000000,5.23475,5.27094,5.05314,5.10566,2927569.8317712,0
+RYAAY.US,D,20020111,000000,5.11575,5.15502,4.95051,4.99057,2120988.1457839,0
+RYAAY.US,D,20020114,000000,5.01972,5.01972,4.92097,4.98666,613872.12377436,0
+RYAAY.US,D,20020115,000000,4.99678,5.122,4.99678,5.09514,385413.98111519,0
+RYAAY.US,D,20020116,000000,5.08233,5.08233,4.89103,4.98318,870816.49228802,0
+RYAAY.US,D,20020117,000000,4.99057,4.99057,4.89103,4.94699,1193206.9167528,0
+RYAAY.US,D,20020118,000000,4.96372,5.07572,4.83851,5.01664,3726876.3048901,0
+RYAAY.US,D,20020122,000000,4.92718,5.15502,4.92718,5.15502,1411972.4905535,0
+RYAAY.US,D,20020123,000000,4.93418,5.16167,4.93418,5.10879,871420.83128557,0
+RYAAY.US,D,20020124,000000,5.08585,5.27715,5.03645,5.16515,3509327.1240505,0
+RYAAY.US,D,20020125,000000,5.11575,5.24757,5.09285,5.24757,1047766.9507692,0
+RYAAY.US,D,20020128,000000,5.15502,5.25109,5.14846,5.23088,861728.26242707,0
+RYAAY.US,D,20020129,000000,5.24757,5.25109,5.10879,5.12548,735074.23847349,0
+RYAAY.US,D,20020130,000000,5.16515,5.3199,5.0792,5.31057,1015652.1192741,0
+RYAAY.US,D,20020131,000000,5.297,5.34984,5.28063,5.3199,719927.18870523,0
+RYAAY.US,D,20020201,000000,5.33315,5.33315,5.26742,5.28063,379962.07186074,0
+RYAAY.US,D,20020204,000000,5.3199,5.35297,5.27094,5.29036,2868182.5957273,0
+RYAAY.US,D,20020205,000000,5.24409,5.24757,4.89803,5.14569,3760814.4399991,0
+RYAAY.US,D,20020206,000000,5.09902,5.23088,5.04927,5.19512,2494284.4870845,0
+RYAAY.US,D,20020207,000000,5.23788,5.41593,5.23475,5.35297,1490752.5792803,0
+RYAAY.US,D,20020208,000000,5.28688,5.42257,5.19781,5.34676,1590741.1093379,0
+RYAAY.US,D,20020211,000000,5.20794,5.33315,5.20794,5.33315,2125231.3770433,0
+RYAAY.US,D,20020212,000000,5.17839,5.34011,5.11891,5.31057,1213811.0190862,0
+RYAAY.US,D,20020213,000000,5.31682,5.3199,5.27094,5.28688,3126945.1245442,0
+RYAAY.US,D,20020214,000000,5.28063,5.32694,5.27094,5.31057,3048162.4641622,0
+RYAAY.US,D,20020215,000000,5.3199,5.50464,5.24409,5.44516,880514.20445714,0
+RYAAY.US,D,20020219,000000,5.49143,5.49143,5.4327,5.44516,1328344.8315698,0
+RYAAY.US,D,20020220,000000,5.41245,5.53494,5.41245,5.52797,700531.764367,0
+RYAAY.US,D,20020221,000000,5.54118,5.62713,5.46845,5.51204,2054935.1791799,0
+RYAAY.US,D,20020222,000000,5.48518,5.54466,5.44516,5.48518,832035.93023279,0
+RYAAY.US,D,20020225,000000,5.49143,5.59367,5.45564,5.56448,284214.20140714,0
+RYAAY.US,D,20020226,000000,5.54466,5.60106,5.53494,5.55752,1131397.1814082,0
+RYAAY.US,D,20020227,000000,5.50464,5.64734,5.50464,5.53494,1305922.5689333,0
+RYAAY.US,D,20020228,000000,5.51512,5.58785,5.2639,5.26742,1462878.4073893,0
+RYAAY.US,D,20020301,000000,5.29424,5.45872,5.28063,5.36618,1046553.1294635,0
+RYAAY.US,D,20020304,000000,5.40276,5.6104,5.40276,5.60727,1148364.963135,0
+RYAAY.US,D,20020305,000000,5.54118,5.70607,5.48518,5.64346,1301077.5703317,0
+RYAAY.US,D,20020306,000000,5.64346,5.64346,5.47858,5.52797,544187.97987446,0
+RYAAY.US,D,20020307,000000,5.52137,5.56764,5.33624,5.34984,881725.45410754,0
+RYAAY.US,D,20020308,000000,5.36309,5.52137,5.34984,5.47545,619936.08699228,0
+RYAAY.US,D,20020311,000000,5.46224,5.54466,5.4327,5.52797,261791.93877057,0
+RYAAY.US,D,20020312,000000,5.54118,5.54118,5.35649,5.37943,1147151.1418293,0
+RYAAY.US,D,20020313,000000,5.34011,5.36309,5.23088,5.2639,725379.09795968,0
+RYAAY.US,D,20020314,000000,5.21802,5.31369,5.21802,5.28063,566000.76020287,0
+RYAAY.US,D,20020315,000000,5.23088,5.23788,4.99326,5.06639,1281075.2353406,0
+RYAAY.US,D,20020318,000000,5.00999,5.11575,4.98318,4.98318,593273.16475165,0
+RYAAY.US,D,20020319,000000,4.99057,5.11575,4.99057,5.03293,1023529.0994847,0
+RYAAY.US,D,20020320,000000,5.07572,5.19512,5.06251,5.16827,473886.63870047,0
+RYAAY.US,D,20020321,000000,5.15502,5.15502,5.05631,5.07572,648419.74119146,0
+RYAAY.US,D,20020322,000000,5.08585,5.09285,5.03293,5.05314,623572.40759878,0
+RYAAY.US,D,20020325,000000,5.04306,5.0792,5.00999,5.00999,149076.28659015,0
+RYAAY.US,D,20020326,000000,5.01664,5.07264,5.0003,5.07264,216944.84184211,0
+RYAAY.US,D,20020327,000000,5.09285,5.09285,4.91436,4.95051,902332.12809617,0
+RYAAY.US,D,20020328,000000,4.92718,5.02637,4.92718,4.95403,290877.36031199,0
+RYAAY.US,D,20020401,000000,5.00999,5.00999,4.87782,4.91084,540551.65926795,0
+RYAAY.US,D,20020402,000000,4.96724,5.03293,4.92097,4.95051,557514.29768415,0
+RYAAY.US,D,20020403,000000,4.96059,5.03293,4.95672,4.96724,278150.23818922,0
+RYAAY.US,D,20020404,000000,4.95051,5.04927,4.92718,4.99678,252096.79825676,0
+RYAAY.US,D,20020405,000000,4.94078,4.94078,4.85175,4.9373,108474.99257636,0
+RYAAY.US,D,20020408,000000,4.95051,4.95051,4.80161,4.8253,150891.8752381,0
+RYAAY.US,D,20020409,000000,4.85175,4.86496,4.63356,4.78563,1634978.7239582,0
+RYAAY.US,D,20020410,000000,4.76269,5.10566,4.76269,5.08233,1622254.1734908,0
+RYAAY.US,D,20020411,000000,5.11227,5.13833,4.95051,4.95051,581152.95328174,0
+RYAAY.US,D,20020412,000000,5.03293,5.11891,4.93066,5.11891,671443.77117027,0
+RYAAY.US,D,20020415,000000,5.13521,5.1916,5.07572,5.09902,603572.64426301,0
+RYAAY.US,D,20020416,000000,5.14569,5.1916,5.09902,5.18188,489648.3140875,0
+RYAAY.US,D,20020417,000000,5.19781,5.19781,5.11575,5.129,335117.54658759,0
+RYAAY.US,D,20020418,000000,5.129,5.129,4.99057,5.01664,622965.49694593,0
+RYAAY.US,D,20020419,000000,5.06639,5.08585,4.99057,5.08585,93932.281805654,0
+RYAAY.US,D,20020422,000000,4.99057,5.21802,4.99057,5.11227,113926.90183081,0
+RYAAY.US,D,20020423,000000,5.13833,5.14221,5.02637,5.04306,166041.49666166,0
+RYAAY.US,D,20020424,000000,5.19512,5.19512,4.96724,4.96724,413290.72466152,0
+RYAAY.US,D,20020425,000000,4.96059,5.16167,4.96059,5.00999,89683.907235678,0
+RYAAY.US,D,20020426,000000,4.95051,4.98318,4.90111,4.98318,1359855.3240674,0
+RYAAY.US,D,20020429,000000,4.99057,5.01664,4.86809,4.95051,545396.65786955,0
+RYAAY.US,D,20020430,000000,5.0232,5.129,4.96372,5.11575,1491359.4899332,0
+RYAAY.US,D,20020501,000000,5.15154,5.19781,5.06639,5.11575,1033828.578996,0
+RYAAY.US,D,20020502,000000,5.15502,5.15502,5.01664,5.03645,910813.44730427,0
+RYAAY.US,D,20020503,000000,5.09285,5.09285,4.77242,4.97732,1943430.7766499,0
+RYAAY.US,D,20020506,000000,4.89103,5.01972,4.89103,4.93418,198763.23880959,0
+RYAAY.US,D,20020507,000000,5.06251,5.10258,4.9373,4.95051,757499.07276537,0
+RYAAY.US,D,20020508,000000,4.91084,5.02985,4.91084,4.95051,529035.78679558,0
+RYAAY.US,D,20020509,000000,4.87782,4.87782,4.74596,4.74948,1425910.8623267,0
+RYAAY.US,D,20020510,000000,4.93418,4.93418,4.71294,4.71294,210891.16524543,0
+RYAAY.US,D,20020513,000000,4.76269,4.7689,4.67635,4.75573,220581.16244862,0
+RYAAY.US,D,20020514,000000,4.76269,4.79575,4.62739,4.69621,1085338.8348293,0
+RYAAY.US,D,20020515,000000,4.65306,4.73623,4.64368,4.73623,76355.017770675,0
+RYAAY.US,D,20020516,000000,4.72575,4.82182,4.70629,4.72302,1384700.0860047,0
+RYAAY.US,D,20020517,000000,4.80896,4.92718,4.66666,4.71954,3394790.7399115,0
+RYAAY.US,D,20020520,000000,4.67014,4.77863,4.66041,4.69621,323601.67411522,0
+RYAAY.US,D,20020521,000000,4.67014,4.71954,4.57412,4.62039,738103.64842714,0
+RYAAY.US,D,20020522,000000,4.65693,4.8183,4.63712,4.72575,921115.49847093,0
+RYAAY.US,D,20020523,000000,4.71954,4.8183,4.58729,4.70008,238155.85482829,0
+RYAAY.US,D,20020524,000000,4.70321,4.79223,4.67987,4.73623,766584.73097102,0
+RYAAY.US,D,20020528,000000,4.78563,4.84475,4.67366,4.80509,325419.83441848,0
+RYAAY.US,D,20020529,000000,4.84823,5.07572,4.75573,4.93418,441164.89655254,0
+RYAAY.US,D,20020530,000000,4.96372,4.96724,4.94078,4.94699,954444.15127171,0
+RYAAY.US,D,20020531,000000,4.94699,5.13833,4.94699,5.04927,622965.49694593,0
+RYAAY.US,D,20020603,000000,5.11227,5.20129,5.04927,5.14221,1107761.0974659,0
+RYAAY.US,D,20020604,000000,5.17488,5.17488,5.12548,5.16167,895661.25422539,0
+RYAAY.US,D,20020605,000000,5.12548,5.25109,5.12548,5.23088,521158.80658503,0
+RYAAY.US,D,20020606,000000,5.23088,5.3199,5.19512,5.30009,534490.26770534,0
+RYAAY.US,D,20020607,000000,5.27094,5.3763,5.21454,5.28063,396927.28193225,0
+RYAAY.US,D,20020610,000000,5.35649,5.83476,5.35649,5.80834,2426413.3601772,0
+RYAAY.US,D,20020611,000000,5.85145,6.20415,5.77563,6.06925,1470755.3875998,0
+RYAAY.US,D,20020612,000000,6.01325,6.01673,5.78228,5.8581,2117351.8251774,0
+RYAAY.US,D,20020613,000000,5.8153,5.83476,5.624,5.77563,1705277.4934769,0
+RYAAY.US,D,20020614,000000,5.60379,5.93391,5.60379,5.77563,1644064.3821639,0
+RYAAY.US,D,20020617,000000,5.66019,5.9996,5.66019,5.83203,2613663.2981698,0
+RYAAY.US,D,20020618,000000,5.93743,6.13534,5.83476,5.92418,1962826.2009881,0
+RYAAY.US,D,20020619,000000,5.80209,5.80209,5.51204,5.75274,3962612.2320729,0
+RYAAY.US,D,20020620,000000,5.65006,5.79236,5.62713,5.7589,1210172.1268244,0
+RYAAY.US,D,20020621,000000,5.85145,5.95725,5.70955,5.94091,1688908.907437,0
+RYAAY.US,D,20020624,000000,5.79236,5.79236,5.40624,5.69321,2013120.0638604,0
+RYAAY.US,D,20020625,000000,5.59367,5.65006,5.4257,5.6104,2562757.381334,0
+RYAAY.US,D,20020626,000000,5.46845,5.54466,5.40624,5.52797,574482.07941097,0
+RYAAY.US,D,20020627,000000,5.52797,5.52797,5.38678,5.50464,725379.09795968,0
+RYAAY.US,D,20020628,000000,5.42257,5.84137,5.42257,5.75274,2504583.9665959,0
+RYAAY.US,D,20020701,000000,5.7589,5.77563,5.51512,5.59367,1342280.6316877,0
+RYAAY.US,D,20020702,000000,5.59367,5.59367,5.32694,5.36309,1722240.1318931,0
+RYAAY.US,D,20020703,000000,5.35649,5.35649,5.15154,5.15502,3242687.615023,0
+RYAAY.US,D,20020705,000000,5.36309,5.37943,5.20794,5.21454,1046553.1294635,0
+RYAAY.US,D,20020708,000000,5.28063,5.62048,5.28063,5.57773,813854.32720027,0
+RYAAY.US,D,20020709,000000,5.6104,5.7589,5.54466,5.6104,1264110.0252691,0
+RYAAY.US,D,20020710,000000,5.62713,5.8581,5.57425,5.62713,1450148.7136112,0
+RYAAY.US,D,20020711,000000,5.57425,5.79861,5.44903,5.67688,1727090.2738053,0
+RYAAY.US,D,20020712,000000,5.59367,5.77563,5.50852,5.6104,4296515.9573548,0
+RYAAY.US,D,20020715,000000,5.66988,5.66988,5.30357,5.6104,1148364.963135,0
+RYAAY.US,D,20020716,000000,5.37322,5.60379,5.35297,5.49531,1205327.1282228,0
+RYAAY.US,D,20020717,000000,5.47858,5.50464,5.28063,5.297,2264612.5231196,0
+RYAAY.US,D,20020718,000000,5.34676,5.34676,5.18808,5.23088,1629524.2430485,0
+RYAAY.US,D,20020719,000000,5.20481,5.21106,4.96997,5.02985,1817990.574002,0
+RYAAY.US,D,20020722,000000,5.02985,5.02985,4.77242,4.84823,1104731.6875123,0
+RYAAY.US,D,20020723,000000,4.80161,4.94078,4.60402,4.68648,1660430.3965485,0
+RYAAY.US,D,20020724,000000,4.60402,4.85484,4.55774,4.83851,2232489.9766586,0
+RYAAY.US,D,20020725,000000,4.85796,4.90111,4.73623,4.83463,660537.38100607,0
+RYAAY.US,D,20020726,000000,4.80161,5.01664,4.80161,4.99326,1070191.7850611,0
+RYAAY.US,D,20020729,000000,5.04618,5.32694,4.95403,5.29036,599936.3236565,0
+RYAAY.US,D,20020730,000000,5.34676,5.35297,5.24061,5.2639,856271.209862,0
+RYAAY.US,D,20020731,000000,5.24757,5.40276,5.24757,5.30709,528431.44779804,0
+RYAAY.US,D,20020801,000000,5.36309,5.40936,5.28063,5.28063,213918.00354377,0
+RYAAY.US,D,20020802,000000,5.40624,5.40624,5.13833,5.26742,715077.04679302,0
+RYAAY.US,D,20020805,000000,5.2639,5.34676,5.19781,5.20129,863543.85107501,0
+RYAAY.US,D,20020806,000000,5.297,5.44516,5.28063,5.34676,643567.02762394,0
+RYAAY.US,D,20020807,000000,5.38678,5.44903,5.31682,5.36309,561153.18994596,0
+RYAAY.US,D,20020808,000000,5.34011,5.52137,5.34011,5.51785,699317.94306129,0
+RYAAY.US,D,20020809,000000,5.40624,5.53145,5.40624,5.49879,538124.01665654,0
+RYAAY.US,D,20020812,000000,5.51785,5.51785,5.36309,5.3697,834455.85787828,0
+RYAAY.US,D,20020813,000000,5.36309,5.561,5.36309,5.49879,1774359.8700346,0
+RYAAY.US,D,20020814,000000,5.50464,5.54466,5.42257,5.52485,1089584.637744,0
+RYAAY.US,D,20020816,000000,5.72276,5.9211,5.72276,5.85145,2144619.0864156,0
+RYAAY.US,D,20020819,000000,5.80834,5.83476,5.47545,5.52797,2521551.7483227,0
+RYAAY.US,D,20020820,000000,5.48518,5.65354,5.48518,5.57773,802945.36538076,0
+RYAAY.US,D,20020821,000000,5.57425,5.61431,5.50152,5.60379,1525896.820729,0
+RYAAY.US,D,20020822,000000,5.6104,5.68,5.51204,5.51204,524185.64488337,0
+RYAAY.US,D,20020823,000000,5.50852,5.52797,5.42257,5.49143,839910.33878804,0
+RYAAY.US,D,20020826,000000,5.53494,5.63025,5.36309,5.63025,653869.0787906,0
+RYAAY.US,D,20020827,000000,5.55479,5.62713,5.55479,5.59719,660537.38100607,0
+RYAAY.US,D,20020828,000000,5.55752,5.57112,5.45212,5.45212,824760.71736448,0
+RYAAY.US,D,20020829,000000,5.55127,5.55127,5.38678,5.42257,424199.68648103,0
+RYAAY.US,D,20020830,000000,5.52797,5.54466,5.3697,5.39924,568423.25950367,0
+RYAAY.US,D,20020903,000000,5.36618,5.44516,5.07264,5.2639,2305818.156131,0
+RYAAY.US,D,20020904,000000,5.16827,5.42878,5.07264,5.42878,1488931.8473217,0
+RYAAY.US,D,20020905,000000,5.35649,5.35997,5.13833,5.16515,2854851.134607,0
+RYAAY.US,D,20020906,000000,5.15894,5.33624,5.15894,5.25769,1059282.8232416,0
+RYAAY.US,D,20020909,000000,5.297,5.41593,5.28688,5.39612,2224612.9964481,0
+RYAAY.US,D,20020910,000000,5.30357,5.4817,5.297,5.44516,1468327.7449884,0
+RYAAY.US,D,20020911,000000,5.46845,5.65667,5.41245,5.624,1621647.2628379,0
+RYAAY.US,D,20020912,000000,5.58785,5.58785,5.34676,5.44903,3119672.4833312,0
+RYAAY.US,D,20020913,000000,5.44516,5.44516,5.34676,5.35997,1039892.542214,0
+RYAAY.US,D,20020917,000000,5.31369,5.46845,5.26042,5.31057,1415608.81116,0
+RYAAY.US,D,20020918,000000,5.36309,5.36309,5.17488,5.31369,2644569.4516698,0
+RYAAY.US,D,20020919,000000,5.26042,5.30357,5.24061,5.24061,993227.28498224,0
+RYAAY.US,D,20020920,000000,5.19781,5.297,5.19512,5.27094,1570743.9176575,0
+RYAAY.US,D,20020923,000000,5.2639,5.2639,5.13833,5.20129,947780.99236686,0
+RYAAY.US,D,20020924,000000,5.14221,5.14569,5.07572,5.129,1496811.3991876,0
+RYAAY.US,D,20020925,000000,5.17839,5.26042,5.10258,5.24061,1255016.6520975,0
+RYAAY.US,D,20020926,000000,5.2639,5.2639,5.11227,5.19512,1291986.7688154,0
+RYAAY.US,D,20020927,000000,5.23088,5.46224,5.23088,5.35297,1536204.0152063,0
+RYAAY.US,D,20020930,000000,5.35297,5.6104,5.28063,5.59367,1779816.9225997,0
+RYAAY.US,D,20021001,000000,5.54466,5.64346,5.43891,5.59719,3030590.3434378,0
+RYAAY.US,D,20021002,000000,5.55127,5.68625,5.48518,5.50852,3128760.7131922,0
+RYAAY.US,D,20021003,000000,5.60379,5.60379,5.27094,5.31369,849001.1403043,0
+RYAAY.US,D,20021004,000000,5.26742,5.41245,5.23088,5.23475,1357432.8247666,0
+RYAAY.US,D,20021007,000000,5.22775,5.22775,4.8809,4.9443,1831928.9457752,0
+RYAAY.US,D,20021008,000000,4.93066,5.10566,4.86496,5.10258,2422170.1289179,0
+RYAAY.US,D,20021009,000000,5.02637,5.04618,4.89103,4.9373,1047766.9507692,0
+RYAAY.US,D,20021010,000000,4.91084,5.07572,4.91084,5.01664,183009.27838848,0
+RYAAY.US,D,20021011,000000,5.07264,5.25769,5.07264,5.14569,796881.40216284,0
+RYAAY.US,D,20021014,000000,5.122,5.14569,5.00299,5.02637,1170789.7974269,0
+RYAAY.US,D,20021015,000000,5.11227,5.44903,5.07572,5.37943,1562260.0267941,0
+RYAAY.US,D,20021016,000000,5.37943,5.37943,5.24757,5.28688,536308.42800859,0
+RYAAY.US,D,20021017,000000,5.33624,5.59094,5.33315,5.54118,936872.03054734,0
+RYAAY.US,D,20021018,000000,5.561,5.61431,5.37943,5.60379,1841621.5146337,0
+RYAAY.US,D,20021021,000000,5.49531,5.66019,5.44516,5.64734,1086552.656135,0
+RYAAY.US,D,20021022,000000,5.6104,5.94677,5.51204,5.9211,2356718.9296561,0
+RYAAY.US,D,20021023,000000,5.94091,6.14198,5.79509,5.9996,2145832.9077213,0
+RYAAY.US,D,20021024,000000,6.01985,6.07898,5.99343,5.99343,2144619.0864156,0
+RYAAY.US,D,20021025,000000,5.94677,5.94677,5.7589,5.85145,1093825.2973481,0
+RYAAY.US,D,20021028,000000,5.90476,5.96346,5.82155,5.96037,1091400.2263919,0
+RYAAY.US,D,20021029,000000,5.95725,5.96037,5.79236,5.94091,1590134.1986851,0
+RYAAY.US,D,20021030,000000,5.94091,6.12834,5.94091,6.05952,1724667.7745045,0
+RYAAY.US,D,20021031,000000,5.98367,6.2178,5.98367,6.14198,1915556.6047589,0
+RYAAY.US,D,20021101,000000,6.17849,6.38925,6.1618,6.2407,2417926.8976585,0
+RYAAY.US,D,20021104,000000,6.7925,7.16505,6.78902,7.10553,4824942.2618422,0
+RYAAY.US,D,20021105,000000,6.93756,7.05926,6.90138,7.0099,2465798.26123,0
+RYAAY.US,D,20021106,000000,7.04644,7.07251,6.91731,6.92435,3267534.9486157,0
+RYAAY.US,D,20021107,000000,6.96363,7.22762,6.93052,7.10245,4205008.7465053,0
+RYAAY.US,D,20021108,000000,7.17826,7.19847,7.07907,7.13507,2163407.600101,0
+RYAAY.US,D,20021111,000000,7.0958,7.29687,7.0958,7.29687,1181086.7052829,0
+RYAAY.US,D,20021112,000000,7.26068,7.29687,7.21133,7.22762,1008981.2454034,0
+RYAAY.US,D,20021113,000000,7.20472,7.22106,7.0958,7.11878,3184514.2002849,0
+RYAAY.US,D,20021114,000000,7.16505,7.1946,7.0958,7.10245,1502265.8800974,0
+RYAAY.US,D,20021115,000000,7.0958,7.17826,7.07907,7.0958,2019178.8837677,0
+RYAAY.US,D,20021118,000000,7.07907,7.22762,7.07907,7.10245,575088.99006382,0
+RYAAY.US,D,20021119,000000,7.0958,7.28054,7.0958,7.0958,1299863.749026,0
+RYAAY.US,D,20021120,000000,7.0958,7.29371,7.0958,7.27389,1287743.537556,0
+RYAAY.US,D,20021121,000000,7.29687,7.60714,7.26068,7.60405,1296829.1957617,0
+RYAAY.US,D,20021122,000000,7.60405,7.95399,7.59041,7.92097,1975550.7514556,0
+RYAAY.US,D,20021125,000000,7.89763,7.92405,7.49826,7.59041,3489936.8430229,0
+RYAAY.US,D,20021126,000000,7.54453,7.62387,7.25448,7.30035,2040996.8074067,0
+RYAAY.US,D,20021127,000000,7.38317,7.3929,7.21829,7.26772,2495493.1650796,0
+RYAAY.US,D,20021129,000000,7.37269,7.37269,7.22762,7.23154,424199.68648103,0
+RYAAY.US,D,20021202,000000,7.34935,7.34935,7.16505,7.25448,1318040.2087479,0
+RYAAY.US,D,20021203,000000,7.24475,7.24475,7.08611,7.11214,2039181.2187588,0
+RYAAY.US,D,20021204,000000,7.0958,7.20781,6.91111,7.17162,2511856.6078089,0
+RYAAY.US,D,20021205,000000,7.16193,7.24744,7.14832,7.24744,1953125.9171637,0
+RYAAY.US,D,20021206,000000,7.21133,7.21133,7.0892,7.18487,1610133.9620209,0
+RYAAY.US,D,20021209,000000,7.21133,7.21133,7.0892,7.10553,724167.84830928,0
+RYAAY.US,D,20021210,000000,7.11214,7.15532,7.07559,7.07559,1591952.3589883,0
+RYAAY.US,D,20021211,000000,6.9535,6.97063,6.70616,6.91423,6452046.5772452,0
+RYAAY.US,D,20021212,000000,6.77889,7.03632,6.77541,7.01338,5166725.53899,0
+RYAAY.US,D,20021213,000000,6.92435,6.94725,6.72601,6.78902,5201270.5847518,0
+RYAAY.US,D,20021216,000000,6.87144,6.97996,6.78902,6.85123,8350031.0612797,0
+RYAAY.US,D,20021217,000000,6.83141,6.91423,6.81195,6.82516,2314903.8143366,0
+RYAAY.US,D,20021218,000000,6.81508,6.85471,6.78198,6.84889,2882120.9675005,0
+RYAAY.US,D,20021219,000000,6.83141,6.88156,6.67662,6.72953,6072087.0770398,0
+RYAAY.US,D,20021220,000000,6.77268,6.79522,6.41879,6.6004,31518492.917192,0
+RYAAY.US,D,20021223,000000,6.6004,6.60784,6.49817,6.56773,3510538.3737009,0
+RYAAY.US,D,20021224,000000,6.54792,6.60784,6.53471,6.6004,2057355.1068254,0
+RYAAY.US,D,20021226,000000,6.61713,6.64047,6.59419,6.61361,1533778.9442502,0
+RYAAY.US,D,20021227,000000,6.59419,6.62374,6.53471,6.55144,1522869.9824307,0
+RYAAY.US,D,20021230,000000,6.53471,6.6004,6.33676,6.38304,1387127.7286161,0
+RYAAY.US,D,20021231,000000,6.36674,6.50517,6.33676,6.46198,1237444.5313731,0
+RYAAY.US,D,20030102,000000,6.53471,6.6502,6.3597,6.61713,2483979.8642625,0
+RYAAY.US,D,20030103,000000,6.76568,7.02663,6.76568,6.99669,2728804.0213063,0
+RYAAY.US,D,20030106,000000,6.96363,7.01338,6.93756,6.95738,2412472.4167488,0
+RYAAY.US,D,20030107,000000,6.93756,7.04257,6.92435,6.97063,2347633.2714505,0
+RYAAY.US,D,20030108,000000,7.01338,7.12226,6.90723,7.03319,6992595.6648579,0
+RYAAY.US,D,20030109,000000,7.03632,7.29371,7.01959,7.05578,2329449.0967626,0
+RYAAY.US,D,20030110,000000,6.98344,7.06586,6.94725,7.05578,824156.37836693,0
+RYAAY.US,D,20030113,000000,7.01338,7.04644,6.83141,6.88465,2284002.8041472,0
+RYAAY.US,D,20030114,000000,6.8909,6.8909,6.80226,6.84889,1667096.1271086,0
+RYAAY.US,D,20030115,000000,6.82516,6.82516,6.51838,6.57746,3057253.2656784,0
+RYAAY.US,D,20030116,000000,6.56117,6.64668,6.52459,6.55413,1624072.333794,0
+RYAAY.US,D,20030117,000000,6.56773,6.62105,6.41262,6.43552,2425199.5388715,0
+RYAAY.US,D,20030121,000000,6.42271,6.54132,6.37995,6.41879,2359753.4829204,0
+RYAAY.US,D,20030122,000000,6.41262,6.57746,6.39589,6.50165,2137958.4991661,0
+RYAAY.US,D,20030123,000000,6.48531,6.48844,6.18826,6.27103,4874636.9290276,0
+RYAAY.US,D,20030124,000000,6.26055,6.26055,5.8581,5.93391,5217024.5451729,0
+RYAAY.US,D,20030127,000000,5.91758,6.01052,5.85145,5.88764,3083918.7595744,0
+RYAAY.US,D,20030128,000000,5.85145,5.9767,5.84528,5.9767,3443271.5857912,0
+RYAAY.US,D,20030129,000000,6.02298,6.39937,5.99343,6.33989,3332983.5762222,0
+RYAAY.US,D,20030130,000000,6.43552,6.76568,6.43552,6.52459,4065025.8330867,0
+RYAAY.US,D,20030131,000000,6.51838,6.74895,6.47871,6.52459,3242078.1327148,0
+RYAAY.US,D,20030203,000000,6.68326,6.75599,6.62105,6.63699,1756787.7493102,0
+RYAAY.US,D,20030204,000000,6.51838,6.52459,6.37643,6.46862,4640719.162148,0
+RYAAY.US,D,20030205,000000,6.43552,6.62374,6.39589,6.43552,3003924.8495419,0
+RYAAY.US,D,20030206,000000,6.3597,6.53471,6.33016,6.44216,2003424.9233466,0
+RYAAY.US,D,20030207,000000,6.51838,6.59071,6.36943,6.42931,3008772.4197988,0
+RYAAY.US,D,20030210,000000,6.45889,6.52459,6.41879,6.48144,1678002.5172728,0
+RYAAY.US,D,20030211,000000,6.48144,6.61713,6.48144,6.6004,2004636.172997,0
+RYAAY.US,D,20030212,000000,6.55413,6.55413,6.45889,6.49504,4299547.9389638,0
+RYAAY.US,D,20030213,000000,6.45265,6.51838,6.43552,6.48844,11110949.914081,0
+RYAAY.US,D,20030214,000000,6.51838,6.52846,6.32356,6.52459,3159666.8666922,0
+RYAAY.US,D,20030218,000000,6.53471,6.74274,6.53471,6.70972,2766373.3337111,0
+RYAAY.US,D,20030219,000000,6.71941,6.75243,6.64395,6.68982,1830110.7854719,0
+RYAAY.US,D,20030220,000000,6.72953,6.79874,6.69686,6.71941,1854351.2084118,0
+RYAAY.US,D,20030221,000000,6.78902,6.90723,6.68982,6.84889,2348237.610448,0
+RYAAY.US,D,20030224,000000,6.80883,6.8415,6.67001,6.74622,3423881.3047635,0
+RYAAY.US,D,20030225,000000,6.39937,6.68326,6.28737,6.63351,6338726.5860673,0
+RYAAY.US,D,20030226,000000,6.56117,6.56465,6.18826,6.19482,3309954.4029327,0
+RYAAY.US,D,20030227,000000,6.12834,6.19482,5.95725,6.18161,8828160.9312396,0
+RYAAY.US,D,20030228,000000,6.17153,6.31035,6.08946,6.3041,4137140.1912533,0
+RYAAY.US,D,20030303,000000,6.31035,6.41879,6.21155,6.27103,1607099.4087566,0
+RYAAY.US,D,20030304,000000,6.08946,6.12248,5.98367,6.01985,3662646.6419,0
+RYAAY.US,D,20030305,000000,6.06925,6.10579,5.95725,6.03346,3392975.1512636,0
+RYAAY.US,D,20030306,000000,6.01673,6.06613,5.87791,5.95412,2013120.0638604,0
+RYAAY.US,D,20030307,000000,5.93743,6.14198,5.82507,6.09919,3168150.7575556,0
+RYAAY.US,D,20030310,000000,6.02994,6.08246,5.94677,5.99343,3229963.0645555,0
+RYAAY.US,D,20030311,000000,5.95412,5.97046,5.69321,5.73949,4450439.8142019,0
+RYAAY.US,D,20030312,000000,5.70955,5.72936,5.4257,5.673,4159562.4538899,0
+RYAAY.US,D,20030313,000000,5.76207,6.30062,5.75622,6.29401,5473968.9136865,0
+RYAAY.US,D,20030314,000000,6.27103,6.34689,6.08246,6.18826,4924933.3635552,0
+RYAAY.US,D,20030317,000000,6.15828,6.72953,6.10579,6.7132,4747985.4767293,0
+RYAAY.US,D,20030318,000000,6.67001,6.72601,6.51838,6.70268,3696579.6336983,0
+RYAAY.US,D,20030319,000000,6.69299,6.74274,6.42271,6.58755,4031090.269633,0
+RYAAY.US,D,20030320,000000,6.58098,6.80535,6.46506,6.76568,4081991.0431582,0
+RYAAY.US,D,20030321,000000,6.77889,7.4489,6.77889,7.25099,7701611.3200883,0
+RYAAY.US,D,20030324,000000,7.11214,7.12574,6.94065,6.96671,2590029.7858828,0
+RYAAY.US,D,20030325,000000,7.00678,7.12887,6.93756,7.11214,2092504.4915847,0
+RYAAY.US,D,20030326,000000,7.0958,7.1518,7.00678,7.11878,1846474.2282012,0
+RYAAY.US,D,20030327,000000,7.0958,7.14832,6.94725,7.0958,2683352.5853803,0
+RYAAY.US,D,20030328,000000,7.02663,7.0892,6.88156,7.0892,2078568.6914669,0
+RYAAY.US,D,20030331,000000,6.80535,6.92435,6.73301,6.87144,3634767.3266983,0
+RYAAY.US,D,20030401,000000,6.75908,6.84889,6.72953,6.78198,4057753.1918737,0
+RYAAY.US,D,20030402,000000,6.78198,6.86483,6.72953,6.85471,3709911.0948186,0
+RYAAY.US,D,20030403,000000,6.80226,6.86483,6.72953,6.80226,2843584.7126996,0
+RYAAY.US,D,20030404,000000,6.76568,6.82208,6.69686,6.75908,2582759.7163251,0
+RYAAY.US,D,20030407,000000,6.84502,6.92435,6.78198,6.81508,3730080.5874048,0
+RYAAY.US,D,20030408,000000,6.80535,6.88156,6.80535,6.80535,4264799.7324326,0
+RYAAY.US,D,20030409,000000,6.79874,6.88465,6.64668,6.71628,2053559.3435898,0
+RYAAY.US,D,20030410,000000,6.74895,6.79874,6.63034,6.76568,2008905.1208095,0
+RYAAY.US,D,20030411,000000,6.81195,6.82516,6.56465,6.78198,2123847.8264872,0
+RYAAY.US,D,20030414,000000,6.81856,6.97719,6.77889,6.89477,1792932.364674,0
+RYAAY.US,D,20030415,000000,6.96363,7.0958,6.82516,7.01338,2077658.3254876,0
+RYAAY.US,D,20030416,000000,7.0958,7.22414,7.04644,7.16193,3180736.4386364,0
+RYAAY.US,D,20030417,000000,7.20781,7.30035,7.12574,7.24744,1569609.8176663,0
+RYAAY.US,D,20030421,000000,7.24744,7.29102,7.17826,7.26772,875710.35234048,0
+RYAAY.US,D,20030422,000000,7.1946,7.28362,7.11214,7.25681,964201.01151292,0
+RYAAY.US,D,20030423,000000,7.25681,7.3136,7.17826,7.30348,1486360.192013,0
+RYAAY.US,D,20030424,000000,7.0958,7.22762,6.96363,7.19847,4159840.1926632,0
+RYAAY.US,D,20030425,000000,6.93052,6.98344,6.68326,6.77541,3955558.1815612,0
+RYAAY.US,D,20030428,000000,6.69686,6.88465,6.64047,6.82829,2228172.1673953,0
+RYAAY.US,D,20030429,000000,6.77889,6.8979,6.66693,6.72601,1780351.8269039,0
+RYAAY.US,D,20030430,000000,6.73574,6.73574,6.51134,6.54792,3349241.5810838,0
+RYAAY.US,D,20030501,000000,6.59419,6.65989,6.51838,6.6004,3991592.2157467,0
+RYAAY.US,D,20030502,000000,6.58407,6.68326,6.56117,6.66693,2581327.3043182,0
+RYAAY.US,D,20030505,000000,6.68982,6.72953,6.43552,6.49504,2674601.2423648,0
+RYAAY.US,D,20030506,000000,6.53198,6.63351,6.49504,6.59071,8167093.7892399,0
+RYAAY.US,D,20030507,000000,6.65372,6.96671,6.63699,6.8415,5658840.0705185,0
+RYAAY.US,D,20030508,000000,6.8415,6.96363,6.80535,6.85471,3028190.9890348,0
+RYAAY.US,D,20030509,000000,6.80535,6.88465,6.70268,6.84889,4269266.6977038,0
+RYAAY.US,D,20030512,000000,6.81856,7.05578,6.75243,6.94725,4610013.5977621,0
+RYAAY.US,D,20030513,000000,6.87144,6.88156,6.69999,6.72953,6799055.4579803,0
+RYAAY.US,D,20030514,000000,6.69999,6.74895,6.57438,6.63351,3735933.6748874,0
+RYAAY.US,D,20030515,000000,6.55144,6.58098,6.49504,6.52459,4348651.1254281,0
+RYAAY.US,D,20030516,000000,6.60432,6.77889,6.60432,6.66693,2503614.4525445,0
+RYAAY.US,D,20030519,000000,6.65989,6.66693,6.48844,6.50825,2170243.0599115,0
+RYAAY.US,D,20030520,000000,6.51134,6.54792,6.3597,6.4394,3733724.6229772,0
+RYAAY.US,D,20030521,000000,6.4721,6.51134,6.40598,6.43552,2116364.3095389,0
+RYAAY.US,D,20030522,000000,6.41879,6.53471,6.38925,6.44216,5826694.5841728,0
+RYAAY.US,D,20030523,000000,6.39589,6.54792,6.37643,6.48844,2961996.5813888,0
+RYAAY.US,D,20030527,000000,6.54132,6.83141,6.50165,6.81195,2367283.2896643,0
+RYAAY.US,D,20030528,000000,6.80535,7.07251,6.78902,7.01338,5422821.2612518,0
+RYAAY.US,D,20030529,000000,7.0165,7.11214,6.94377,6.96363,2383687.8788785,0
+RYAAY.US,D,20030530,000000,6.86483,6.97719,6.79522,6.8415,4363474.1466275,0
+RYAAY.US,D,20030602,000000,7.01338,7.04257,6.94725,6.98344,3088604.3155468,0
+RYAAY.US,D,20030603,000000,6.98344,6.98344,6.10579,6.61361,19490290.130914,0
+RYAAY.US,D,20030604,000000,6.51838,6.81856,6.51838,6.80535,10034503.863309,0
+RYAAY.US,D,20030605,000000,6.86483,7.18135,6.86483,7.11214,6460088.1433955,0
+RYAAY.US,D,20030606,000000,7.11214,7.43257,7.11214,7.14832,5344920.6786406,0
+RYAAY.US,D,20030609,000000,7.17826,7.20781,6.99005,7.02971,1968604.7104668,0
+RYAAY.US,D,20030610,000000,6.99669,6.99669,6.81508,6.8979,4747347.7062128,0
+RYAAY.US,D,20030611,000000,6.83141,6.84889,6.48531,6.73574,6594511.1380367,0
+RYAAY.US,D,20030612,000000,6.63034,6.73301,6.6004,6.70616,4008909.7425955,0
+RYAAY.US,D,20030613,000000,6.68326,6.69686,6.57746,6.59419,3520719.557068,0
+RYAAY.US,D,20030616,000000,6.57746,6.73301,6.50165,6.72601,3893619.8634511,0
+RYAAY.US,D,20030617,000000,6.75908,6.86483,6.70616,6.85471,2414329.1518817,0
+RYAAY.US,D,20030618,000000,6.83529,6.90414,6.76568,6.88156,3087441.9273473,0
+RYAAY.US,D,20030619,000000,6.82516,7.01338,6.78902,6.93052,2600846.1681112,0
+RYAAY.US,D,20030620,000000,7.01338,7.07907,6.9535,7.06586,2676280.5332814,0
+RYAAY.US,D,20030623,000000,6.92744,7.05578,6.90723,7.04992,5780582.2328325,0
+RYAAY.US,D,20030624,000000,7.05301,7.18135,6.88465,6.99353,4334579.0275789,0
+RYAAY.US,D,20030625,000000,6.99353,6.99353,6.84889,6.84889,3689924.1897594,0
+RYAAY.US,D,20030626,000000,6.79522,7.17826,6.79522,7.11214,3769820.3768901,0
+RYAAY.US,D,20030627,000000,7.07251,7.31048,7.0165,7.30735,4728317.4569284,0
+RYAAY.US,D,20030630,000000,7.21481,7.46524,7.12887,7.41271,6418764.21424,0
+RYAAY.US,D,20030701,000000,7.38942,7.50838,7.23735,7.40923,4465062.2462871,0
+RYAAY.US,D,20030702,000000,7.3136,7.37269,7.19847,7.23462,3795868.673512,0
+RYAAY.US,D,20030703,000000,6.97719,7.03632,6.62105,6.94377,10166265.194706,0
+RYAAY.US,D,20030707,000000,6.91423,6.94065,6.75243,6.85471,5054804.5283,0
+RYAAY.US,D,20030708,000000,6.84889,6.84889,6.73574,6.82516,4281577.2116666,0
+RYAAY.US,D,20030709,000000,6.71628,6.74274,6.59419,6.59419,8683549.0382653,0
+RYAAY.US,D,20030710,000000,6.59419,6.66693,6.56117,6.60432,8848857.613164,0
+RYAAY.US,D,20030711,000000,6.66693,7.08259,6.66693,6.90414,5908393.501675,0
+RYAAY.US,D,20030714,000000,6.94725,7.08611,6.94725,7.06938,2559702.2548273,0
+RYAAY.US,D,20030715,000000,7.08611,7.21829,7.05926,7.0958,4745650.413709,0
+RYAAY.US,D,20030716,000000,7.01338,7.15532,6.92435,7.14247,3705822.1628778,0
+RYAAY.US,D,20030717,000000,7.06317,7.07907,6.90138,6.99353,3730420.0459055,0
+RYAAY.US,D,20030718,000000,6.94725,6.99005,6.69999,6.89477,2413210.4818224,0
+RYAAY.US,D,20030721,000000,6.82516,6.97063,6.72953,6.85471,2803232.8692507,0
+RYAAY.US,D,20030722,000000,6.8415,6.9605,6.81508,6.84889,1917552.2092784,0
+RYAAY.US,D,20030723,000000,6.8415,6.85471,6.67001,6.80226,3313120.1106177,0
+RYAAY.US,D,20030724,000000,6.76216,6.94725,6.73301,6.85471,4903951.2278915,0
+RYAAY.US,D,20030725,000000,6.8415,6.9605,6.8415,6.94725,1829429.2968151,0
+RYAAY.US,D,20030728,000000,7.02307,7.09232,6.97719,7.02971,2444692.6861115,0
+RYAAY.US,D,20030729,000000,7.05578,7.18487,6.97996,7.08259,2443766.8902004,0
+RYAAY.US,D,20030730,000000,7.06586,7.13199,7.01338,7.08611,1247996.0331047,0
+RYAAY.US,D,20030731,000000,7.0958,7.17826,7.00678,7.04257,2684458.397163,0
+RYAAY.US,D,20030801,000000,7.04257,7.17826,6.84889,6.90138,2631273.9937238,0
+RYAAY.US,D,20030804,000000,6.87456,6.93052,6.74274,6.76568,1980591.1958606,0
+RYAAY.US,D,20030805,000000,6.76568,7.07907,6.73301,6.87144,3443510.7497349,0
+RYAAY.US,D,20030806,000000,6.86483,7.01338,6.85823,6.89477,4338397.9357123,0
+RYAAY.US,D,20030807,000000,6.86483,6.95738,6.86483,6.93052,1264842.9470321,0
+RYAAY.US,D,20030808,000000,6.94725,6.98344,6.86483,6.94065,1438013.0722094,0
+RYAAY.US,D,20030811,000000,6.93052,7.05578,6.93052,7.03632,1645923.6889521,0
+RYAAY.US,D,20030812,000000,7.03632,7.13199,6.99005,7.10245,1624643.2412726,0
+RYAAY.US,D,20030813,000000,7.0958,7.0958,6.99005,7.01959,1019257.5800169,0
+RYAAY.US,D,20030814,000000,7.01959,7.04992,6.96363,7.04644,1908057.6578787,0
+RYAAY.US,D,20030815,000000,7.04644,7.05578,6.93408,7.0165,1161616.7029407,0
+RYAAY.US,D,20030818,000000,7.01338,7.13507,6.9535,7.0958,2453454.3157482,0
+RYAAY.US,D,20030819,000000,7.07251,7.16193,7.01959,7.06317,2428642.9853299,0
+RYAAY.US,D,20030820,000000,7.06317,7.23154,6.97719,7.01338,3758291.6461412,0
+RYAAY.US,D,20030821,000000,7.10245,7.24744,7.10245,7.24087,1682459.1959228,0
+RYAAY.US,D,20030822,000000,7.24087,7.40923,7.23735,7.24744,1787976.7848942,0
+RYAAY.US,D,20030825,000000,7.24744,7.28714,7.17162,7.18487,956128.58549891,0
+RYAAY.US,D,20030826,000000,7.17162,7.19147,7.09232,7.16853,960130.08115925,0
+RYAAY.US,D,20030827,000000,7.15532,7.1946,7.04644,7.13507,835937.13133609,0
+RYAAY.US,D,20030828,000000,6.9535,6.96363,6.81195,6.88465,3586996.2576839,0
+RYAAY.US,D,20030829,000000,6.93756,7.04257,6.86483,6.99669,1816522.1588208,0
+RYAAY.US,D,20030902,000000,7.01338,7.26416,7.01338,7.22106,5523180.1096739,0
+RYAAY.US,D,20030903,000000,7.26772,7.3995,7.21133,7.31669,2708431.3679508,0
+RYAAY.US,D,20030904,000000,7.31669,7.44582,7.21481,7.40302,2440950.9276373,0
+RYAAY.US,D,20030905,000000,7.3929,7.753,7.38317,7.63051,3313176.6870345,0
+RYAAY.US,D,20030908,000000,7.6406,7.70281,7.41271,7.49209,3460375.6652493,0
+RYAAY.US,D,20030909,000000,7.48505,7.57412,7.22414,7.36644,2090449.7389931,0
+RYAAY.US,D,20030910,000000,7.32056,7.4489,7.21481,7.22414,1575771.503786,0
+RYAAY.US,D,20030911,000000,7.22414,7.30035,7.07251,7.28362,1052678.8124088,0
+RYAAY.US,D,20030912,000000,7.28362,7.32681,7.18487,7.25099,595770.2420564,0
+RYAAY.US,D,20030915,000000,7.27741,7.3365,7.23735,7.30035,681259.77948359,0
+RYAAY.US,D,20030916,000000,7.30035,7.46175,7.30035,7.46175,1413384.329318,0
+RYAAY.US,D,20030917,000000,7.4489,7.51459,7.28362,7.3859,1080835.8663838,0
+RYAAY.US,D,20030918,000000,7.27741,7.45899,7.23462,7.42557,933338.57615319,0
+RYAAY.US,D,20030919,000000,7.36644,7.42557,6.73301,6.82829,6229680.6860124,0
+RYAAY.US,D,20030922,000000,6.81195,6.86135,6.60432,6.61713,3318078.2620529,0
+RYAAY.US,D,20030923,000000,6.62105,6.79874,6.62105,6.78902,2015311.1141834,0
+RYAAY.US,D,20030924,000000,6.8909,6.93052,6.65989,6.66693,2882468.1409672,0
+RYAAY.US,D,20030925,000000,6.69299,6.86483,6.66693,6.78902,2597546.7343501,0
+RYAAY.US,D,20030926,000000,6.80535,6.85123,6.56117,6.56117,3559960.4454235,0
+RYAAY.US,D,20030929,000000,6.6004,6.82829,6.59419,6.68326,5348325.5502693,0
+RYAAY.US,D,20030930,000000,6.68326,6.69686,6.60784,6.67662,2514757.4349971,0
+RYAAY.US,D,20031001,000000,6.68326,7.05578,6.68326,7.03632,2886536.4996655,0
+RYAAY.US,D,20031002,000000,7.02971,7.10245,6.91111,7.03632,1932449.8084817,0
+RYAAY.US,D,20031003,000000,7.03632,7.17518,7.01959,7.0958,2470113.498838,0
+RYAAY.US,D,20031006,000000,7.07907,7.16193,7.0099,7.11214,2383325.2754799,0
+RYAAY.US,D,20031007,000000,7.09897,7.1946,7.02971,7.17826,2471769.6448568,0
+RYAAY.US,D,20031008,000000,7.21133,7.32056,7.21133,7.30735,2035359.7389701,0
+RYAAY.US,D,20031009,000000,7.37617,7.80513,7.37617,7.62699,16067324.33544,0
+RYAAY.US,D,20031010,000000,7.69933,8.07924,7.67679,7.9867,8595698.7212647,0
+RYAAY.US,D,20031013,000000,8.00999,8.07924,7.92097,8.01976,3549838.4101285,0
+RYAAY.US,D,20031014,000000,7.96024,7.9867,7.8315,7.96024,3109568.4496233,0
+RYAAY.US,D,20031015,000000,7.98318,8.26742,7.92097,8.23748,10697263.154502,0
+RYAAY.US,D,20031016,000000,8.19825,8.21106,8.08585,8.15198,4145099.4644337,0
+RYAAY.US,D,20031017,000000,8.13873,8.14533,7.89415,7.90424,2798130.7051183,0
+RYAAY.US,D,20031020,000000,7.96024,8.185,7.96024,8.13873,2916442.2792504,0
+RYAAY.US,D,20031021,000000,8.14533,8.69365,8.06951,8.5875,9640299.9643489,0
+RYAAY.US,D,20031022,000000,8.55091,8.55091,8.21106,8.25734,3827739.1977527,0
+RYAAY.US,D,20031023,000000,8.26394,8.28763,8.0497,8.13525,4412757.3489635,0
+RYAAY.US,D,20031024,000000,8.04618,8.24413,7.99057,8.23479,1317510.4477543,0
+RYAAY.US,D,20031027,000000,8.07924,8.3767,8.06951,8.28415,1992209.9345454,0
+RYAAY.US,D,20031028,000000,8.29736,8.568,8.16167,8.52837,2409160.1247112,0
+RYAAY.US,D,20031029,000000,8.51476,8.66988,8.39267,8.43895,2793005.396088,0
+RYAAY.US,D,20031030,000000,8.49843,8.66988,8.49843,8.512,1444920.5383686,0
+RYAAY.US,D,20031031,000000,8.51785,8.75273,8.42261,8.44203,3366445.955099,0
+RYAAY.US,D,20031103,000000,8.49843,8.56452,8.28415,8.42882,2869715.3022913,0
+RYAAY.US,D,20031104,000000,8.33315,8.33315,8.10254,8.15198,2555700.7591669,0
+RYAAY.US,D,20031105,000000,8.16831,8.25109,8.15506,8.19508,1573403.0092467,0
+RYAAY.US,D,20031106,000000,8.21106,8.25109,8.1057,8.22427,1070520.9569406,0
+RYAAY.US,D,20031107,000000,8.21767,8.25109,8.0497,8.10879,1765873.4075159,0
+RYAAY.US,D,20031110,000000,8.13873,8.15894,8.02324,8.05627,718805.94699064,0
+RYAAY.US,D,20031111,000000,7.95399,8.05939,7.88442,7.96024,2091321.5301427,0
+RYAAY.US,D,20031112,000000,7.66979,7.82533,7.62039,7.8183,3831159.4993133,0
+RYAAY.US,D,20031113,000000,7.92097,7.95051,7.76621,7.85527,2759543.0172112,0
+RYAAY.US,D,20031114,000000,7.90736,8.05627,7.74948,7.74948,2244533.0384693,0
+RYAAY.US,D,20031117,000000,7.72614,7.77906,7.55118,7.59041,1886949.5111049,0
+RYAAY.US,D,20031118,000000,7.63708,7.65033,7.4489,7.50838,2137060.9914633,0
+RYAAY.US,D,20031119,000000,7.5543,7.55778,7.41936,7.49209,2498190.8314984,0
+RYAAY.US,D,20031120,000000,7.34935,7.73935,7.34935,7.4489,2157022.1799695,0
+RYAAY.US,D,20031121,000000,7.49517,7.76894,7.47844,7.72614,1626767.4285576,0
+RYAAY.US,D,20031124,000000,7.75529,7.9373,7.75529,7.92721,2186164.1779277,0
+RYAAY.US,D,20031125,000000,7.86144,7.92097,7.74248,7.88442,1334300.7852648,0
+RYAAY.US,D,20031126,000000,7.96024,8.04618,7.73935,7.88094,1057292.3620326,0
+RYAAY.US,D,20031128,000000,7.73935,7.84515,7.71954,7.72927,907760.89245284,0
+RYAAY.US,D,20031201,000000,7.81521,8.01976,7.74948,7.89142,2853588.4518504,0
+RYAAY.US,D,20031202,000000,7.90424,7.9867,7.69,7.70281,2157657.3788307,0
+RYAAY.US,D,20031203,000000,7.79536,8.06251,7.70981,7.70981,2693796.0775889,0
+RYAAY.US,D,20031204,000000,7.89415,7.94042,7.70981,7.85136,2294837.1879628,0
+RYAAY.US,D,20031205,000000,7.89763,7.92097,7.60405,7.63051,2378071.3836843,0
+RYAAY.US,D,20031208,000000,7.6966,7.78563,7.5772,7.72266,2981368.8608292,0
+RYAAY.US,D,20031209,000000,7.76273,7.76273,7.49517,7.51459,2084912.9651135,0
+RYAAY.US,D,20031210,000000,7.47536,7.5543,7.3929,7.46524,1299015.1027741,0
+RYAAY.US,D,20031211,000000,7.45899,7.75529,7.45899,7.74948,1322548.320504,0
+RYAAY.US,D,20031212,000000,7.70281,7.8315,7.60714,7.74248,1013023.8875486,0
+RYAAY.US,D,20031215,000000,7.85796,7.98045,7.56126,7.63708,1816496.4422677,0
+RYAAY.US,D,20031216,000000,8.04618,8.19508,7.88442,8.15198,7326962.2880953,0
+RYAAY.US,D,20031217,000000,8.20094,8.28415,8.04618,8.21454,3159149.9639751,0
+RYAAY.US,D,20031218,000000,8.31682,8.38643,8.06951,8.33976,3409014.5654239,0
+RYAAY.US,D,20031219,000000,8.34988,8.43895,8.10254,8.25109,3986801.2219066,0
+RYAAY.US,D,20031222,000000,8.25109,8.47858,8.14533,8.47858,1933311.3130102,0
+RYAAY.US,D,20031223,000000,8.42882,8.42882,8.33315,8.38643,2024913.6751061,0
+RYAAY.US,D,20031224,000000,8.36622,8.41557,8.2904,8.30048,362137.92891612,0
+RYAAY.US,D,20031226,000000,8.35649,8.41557,8.26742,8.31682,378475.65509231,0
+RYAAY.US,D,20031229,000000,8.4327,8.48522,8.33976,8.45255,778972.39459303,0
+RYAAY.US,D,20031230,000000,8.49179,8.55091,8.36349,8.36622,1985297.3250756,0
+RYAAY.US,D,20031231,000000,8.39964,8.46533,8.24413,8.35997,1662991.7652359,0
+RYAAY.US,D,20040102,000000,8.41557,8.4887,8.33315,8.48522,1990566.6468031,0
+RYAAY.US,D,20040105,000000,8.47858,8.4887,8.02672,8.18773,3757337.5620217,0
+RYAAY.US,D,20040106,000000,8.2709,8.46533,8.23748,8.38295,2037849.1013089,0
+RYAAY.US,D,20040107,000000,8.46533,8.6104,8.42261,8.46889,2208203.2639233,0
+RYAAY.US,D,20040108,000000,8.5311,8.76559,8.4327,8.61388,2946695.232302,0
+RYAAY.US,D,20040109,000000,8.61388,8.61388,8.40236,8.49843,3570859.1206218,0
+RYAAY.US,D,20040112,000000,8.52525,8.62052,8.40936,8.49179,1006782.4801144,0
+RYAAY.US,D,20040113,000000,8.5311,8.7298,8.46185,8.55791,2589019.1253465,0
+RYAAY.US,D,20040114,000000,8.84176,9.06613,8.82855,8.9705,3648517.967634,0
+RYAAY.US,D,20040115,000000,9.01016,9.34028,8.9705,9.25355,5011410.4166209,0
+RYAAY.US,D,20040116,000000,9.30414,9.60353,9.17188,9.55104,3225344.3716211,0
+RYAAY.US,D,20040120,000000,9.6074,9.6074,9.33676,9.45537,2115153.0598885,0
+RYAAY.US,D,20040121,000000,9.41923,9.42583,9.20147,9.33016,3299022.2962154,0
+RYAAY.US,D,20040122,000000,9.30414,9.30414,8.91137,8.92383,3204071.6389075,0
+RYAAY.US,D,20040123,000000,9.06613,9.07934,8.76946,8.81534,2791135.8026786,0
+RYAAY.US,D,20040126,000000,8.8713,8.91137,8.70959,8.7858,2169332.6939322,0
+RYAAY.US,D,20040127,000000,8.64698,8.64698,8.04618,8.13873,13301221.025537,0
+RYAAY.US,D,20040128,000000,6.31035,6.43552,5.62713,5.79861,89264747.993602,0
+RYAAY.US,D,20040129,000000,5.71303,5.94091,5.69321,5.7364,33051338.350566,0
+RYAAY.US,D,20040130,000000,5.94677,5.98019,5.75274,5.77563,21294180.318859,0
+RYAAY.US,D,20040202,000000,5.8153,5.8581,5.34328,5.44516,19031879.713861,0
+RYAAY.US,D,20040203,000000,5.94091,5.95725,5.69321,5.90089,24391602.840459,0
+RYAAY.US,D,20040204,000000,5.98019,6.21155,5.94091,6.17153,8575099.762242,0
+RYAAY.US,D,20040205,000000,6.15519,6.60784,6.15519,6.49504,8141791.2726576,0
+RYAAY.US,D,20040206,000000,6.49504,6.51838,6.2742,6.51838,6155509.0035988,0
+RYAAY.US,D,20040209,000000,6.53198,6.55413,6.3531,6.42583,3664241.0681914,0
+RYAAY.US,D,20040210,000000,6.47519,6.47519,6.19834,6.23101,5085350.6500567,0
+RYAAY.US,D,20040211,000000,6.16488,6.31035,6.1124,6.2178,5520371.8620768,0
+RYAAY.US,D,20040212,000000,6.20415,6.31035,6.13534,6.14198,7048953.4909481,0
+RYAAY.US,D,20040213,000000,6.10579,6.16488,6.06925,6.08634,2744995.1631299,0
+RYAAY.US,D,20040217,000000,6.14546,6.25082,6.10579,6.20415,1542599.721959,0
+RYAAY.US,D,20040218,000000,6.17153,6.17501,6.10227,6.10579,2511699.736835,0
+RYAAY.US,D,20040219,000000,6.12834,6.13846,5.8647,5.8647,3238747.8390901,0
+RYAAY.US,D,20040220,000000,5.91758,5.92418,5.72628,5.81843,3213013.2844159,0
+RYAAY.US,D,20040223,000000,5.95064,5.95412,5.71303,5.76555,2628159.7191449,0
+RYAAY.US,D,20040224,000000,5.81222,5.81222,5.65006,5.73253,2122037.3811499,0
+RYAAY.US,D,20040225,000000,5.65006,5.76207,5.60379,5.62713,4106779.2286788,0
+RYAAY.US,D,20040226,000000,5.60379,5.70607,5.58785,5.69634,2192277.0025965,0
+RYAAY.US,D,20040227,000000,5.69321,5.77563,5.59719,5.70955,3893406.4160604,0
+RYAAY.US,D,20040301,000000,5.7589,5.98683,5.7364,5.90089,4344690.7762527,0
+RYAAY.US,D,20040302,000000,5.92418,5.92418,5.71928,5.74573,2088991.6104331,0
+RYAAY.US,D,20040303,000000,5.67688,5.73949,5.60379,5.63682,1682526.0589608,0
+RYAAY.US,D,20040304,000000,5.64734,5.64734,5.52797,5.59367,4147768.8426442,0
+RYAAY.US,D,20040305,000000,5.59367,5.69982,5.53494,5.65667,4295790.7505578,0
+RYAAY.US,D,20040308,000000,5.70607,5.70607,5.62713,5.65667,4204373.547644,0
+RYAAY.US,D,20040309,000000,5.66019,5.8153,5.65667,5.68625,3044189.2567102,0
+RYAAY.US,D,20040310,000000,5.72628,5.76943,5.6104,5.65006,3359790.5111601,0
+RYAAY.US,D,20040311,000000,5.59719,5.673,5.49143,5.55127,4997014.2902028,0
+RYAAY.US,D,20040312,000000,5.51512,5.57773,5.48518,5.54466,2605675.7367809,0
+RYAAY.US,D,20040315,000000,5.4817,5.53494,5.34011,5.34676,3907259.9232084,0
+RYAAY.US,D,20040316,000000,5.38916,5.44516,5.15894,5.19781,5827216.6302005,0
+RYAAY.US,D,20040317,000000,5.26742,5.31057,5.19781,5.24409,5679914.7857733,0
+RYAAY.US,D,20040318,000000,5.27715,5.32342,5.19512,5.24757,2358179.6298715,0
+RYAAY.US,D,20040319,000000,5.28063,5.28688,5.16515,5.1846,1890241.2299,0
+RYAAY.US,D,20040322,000000,5.16167,5.18188,4.96997,5.14846,3420887.8979842,0
+RYAAY.US,D,20040323,000000,5.27715,5.46224,5.24757,5.3199,4361445.1105889,0
+RYAAY.US,D,20040324,000000,5.19781,5.34984,5.18188,5.27403,2382669.5033762,0
+RYAAY.US,D,20040325,000000,5.32342,5.52797,5.3199,5.52137,2263180.1111127,0
+RYAAY.US,D,20040326,000000,5.4817,5.71615,5.43582,5.63373,2104112.9436482,0
+RYAAY.US,D,20040329,000000,5.65006,5.66367,5.55479,5.60727,1280609.7657297,0
+RYAAY.US,D,20040330,000000,5.54466,5.60106,5.52797,5.59719,697885.53105435,0
+RYAAY.US,D,20040331,000000,5.52797,5.72628,5.49143,5.64033,2283187.5894144,0
+RYAAY.US,D,20040401,000000,5.63373,5.67688,5.51512,5.65667,2832590.8862549,0
+RYAAY.US,D,20040402,000000,5.66988,5.80834,5.66988,5.72628,2114430.4247467,0
+RYAAY.US,D,20040405,000000,5.70607,5.8647,5.69321,5.82155,3231130.5960657,0
+RYAAY.US,D,20040406,000000,5.83828,5.92418,5.78888,5.80834,1961535.2300232,0
+RYAAY.US,D,20040407,000000,5.98991,6.22088,5.98991,6.15171,3928985.2672563,0
+RYAAY.US,D,20040408,000000,6.13534,6.21155,6.10579,6.19134,1900779.8733551,0
+RYAAY.US,D,20040412,000000,6.18826,6.22476,6.09219,6.14198,951206.43723805,0
+RYAAY.US,D,20040413,000000,6.15171,6.22088,6.03931,6.03931,818784.19042705,0
+RYAAY.US,D,20040414,000000,6.01673,6.14546,6.01673,6.13534,1373557.1035521,0
+RYAAY.US,D,20040415,000000,6.14198,6.22088,5.98683,6.00664,1190905.2852516,0
+RYAAY.US,D,20040416,000000,6.03931,6.05292,5.92418,5.92418,2052492.1066366,0
+RYAAY.US,D,20040419,000000,5.91758,6.056,5.82895,6.056,930833.78388251,0
+RYAAY.US,D,20040420,000000,5.80557,5.8647,5.64346,5.68,4157806.013314,0
+RYAAY.US,D,20040421,000000,5.66988,5.79236,5.50152,5.7364,3665308.3051445,0
+RYAAY.US,D,20040422,000000,5.76943,5.87482,5.67688,5.84137,3623655.2041094,0
+RYAAY.US,D,20040423,000000,5.79861,5.8581,5.74573,5.83476,3230053.0724913,0
+RYAAY.US,D,20040426,000000,5.76943,5.85145,5.60379,5.70955,1653710.6612268,0
+RYAAY.US,D,20040427,000000,5.75274,5.79861,5.70955,5.76943,1907967.6499429,0
+RYAAY.US,D,20040428,000000,5.66367,5.72936,5.57425,5.59367,2469624.8843294,0
+RYAAY.US,D,20040429,000000,5.66988,5.71303,5.47197,5.53494,1222377.2029195,0
+RYAAY.US,D,20040430,000000,5.57425,5.67688,5.49879,5.49879,1699668.7132486,0
+RYAAY.US,D,20040503,000000,5.47545,5.48866,5.36309,5.40624,2991236.3022487,0
+RYAAY.US,D,20040504,000000,5.48866,5.48866,5.33042,5.37322,4135193.4481846,0
+RYAAY.US,D,20040505,000000,5.33624,5.34676,5.1916,5.29424,3794567.4159258,0
+RYAAY.US,D,20040506,000000,5.15502,5.19781,5.03954,5.06948,5373098.305858,0
+RYAAY.US,D,20040507,000000,5.08233,5.11575,4.98045,4.99057,2903972.3226585,0
+RYAAY.US,D,20040510,000000,4.96724,5.122,4.94078,5.10566,2428586.4089131,0
+RYAAY.US,D,20040511,000000,5.14846,5.23088,5.08585,5.14846,1253771.9709281,0
+RYAAY.US,D,20040512,000000,5.06251,5.20129,5.03293,5.14569,1742304.1866116,0
+RYAAY.US,D,20040513,000000,5.14569,5.27094,5.09902,5.20794,1621076.3553594,0
+RYAAY.US,D,20040514,000000,5.16515,5.24409,5.09285,5.129,1426175.7428235,0
+RYAAY.US,D,20040517,000000,5.0792,5.08233,4.92718,4.99057,1820081.329768,0
+RYAAY.US,D,20040518,000000,5.13212,5.21454,5.00299,5.21454,1810427.3357391,0
+RYAAY.US,D,20040519,000000,5.24757,5.39924,5.13833,5.26042,2903303.6922783,0
+RYAAY.US,D,20040520,000000,5.24061,5.24061,5.13521,5.22775,855322.26905309,0
+RYAAY.US,D,20040521,000000,5.27403,5.297,5.18188,5.24757,1308057.0428395,0
+RYAAY.US,D,20040524,000000,5.18188,5.25109,5.129,5.16167,1300673.8204482,0
+RYAAY.US,D,20040525,000000,5.13212,5.20794,5.05631,5.20794,2864687.7161628,0
+RYAAY.US,D,20040526,000000,5.07572,5.14569,5.06948,5.12548,1638633.0461519,0
+RYAAY.US,D,20040527,000000,5.11891,5.16827,5.0792,5.15154,1155352.1506088,0
+RYAAY.US,D,20040528,000000,5.10258,5.11227,5.03645,5.06639,905688.13827402,0
+RYAAY.US,D,20040601,000000,5.03954,5.13212,5.03293,5.09902,1511114.9460146,0
+RYAAY.US,D,20040602,000000,5.09285,5.297,5.09285,5.28415,2118619.6512446,0
+RYAAY.US,D,20040603,000000,5.30357,5.46845,5.30357,5.36309,2895696.7358751,0
+RYAAY.US,D,20040604,000000,5.39264,5.49879,5.37943,5.37943,1271367.2365502,0
+RYAAY.US,D,20040607,000000,5.35649,5.39264,5.24061,5.31369,1528404.184655,0
+RYAAY.US,D,20040608,000000,5.35297,5.37943,5.19512,5.28063,3005784.1563301,0
+RYAAY.US,D,20040609,000000,5.19781,5.2639,5.16515,5.21802,2258867.44516,0
+RYAAY.US,D,20040610,000000,5.16167,5.22775,5.15502,5.20481,1538284.484351,0
+RYAAY.US,D,20040614,000000,5.14846,5.20794,5.13212,5.14569,1730140.2570015,0
+RYAAY.US,D,20040615,000000,5.1916,5.44516,5.17839,5.40276,1911256.7970827,0
+RYAAY.US,D,20040616,000000,5.35649,5.47545,5.2215,5.40624,2043627.6107876,0
+RYAAY.US,D,20040617,000000,5.34328,5.35997,5.27403,5.30357,2005207.0804755,0
+RYAAY.US,D,20040618,000000,5.34328,5.38291,5.29036,5.34011,1346330.9887989,0
+RYAAY.US,D,20040621,000000,5.34984,5.34984,5.27403,5.27403,594852.1611112,0
+RYAAY.US,D,20040622,000000,5.28063,5.42257,5.24061,5.41593,870433.31564703,0
+RYAAY.US,D,20040623,000000,5.33315,5.3697,5.28063,5.33315,2265052.2761774,0
+RYAAY.US,D,20040624,000000,5.33315,5.33315,5.25769,5.297,964802.77885516,0
+RYAAY.US,D,20040625,000000,5.34011,5.37943,5.25109,5.37943,1103126.9745996,0
+RYAAY.US,D,20040628,000000,5.39264,5.46224,5.3763,5.41593,1609830.5066944,0
+RYAAY.US,D,20040629,000000,5.41593,5.45872,5.36309,5.3697,1272077.0134154,0
+RYAAY.US,D,20040630,000000,5.36309,5.43891,5.34011,5.40936,2237867.3079091,0
+RYAAY.US,D,20040701,000000,5.40624,5.53145,5.3697,5.48866,2266286.6707256,0
+RYAAY.US,D,20040702,000000,5.54466,5.57112,5.44516,5.44516,1481929.2299161,0
+RYAAY.US,D,20040706,000000,5.50464,5.59719,5.4327,5.52137,2069624.4743032,0
+RYAAY.US,D,20040707,000000,5.52797,5.66019,5.52797,5.624,2955073.6852978,0
+RYAAY.US,D,20040708,000000,5.65667,5.72936,5.60727,5.71615,2962996.9553039,0
+RYAAY.US,D,20040709,000000,5.66367,5.72276,5.64734,5.67688,1553567.8318507,0
+RYAAY.US,D,20040712,000000,5.67688,5.71928,5.57425,5.66988,1564582.2315378,0
+RYAAY.US,D,20040713,000000,5.57425,5.69321,5.55752,5.65354,1412311.9490543,0
+RYAAY.US,D,20040714,000000,5.66675,5.76943,5.66675,5.69013,1528139.3041582,0
+RYAAY.US,D,20040715,000000,5.64033,5.78536,5.64033,5.72276,1515764.4988127,0
+RYAAY.US,D,20040716,000000,5.72628,5.82895,5.71615,5.71615,1502425.3227265,0
+RYAAY.US,D,20040719,000000,5.77563,5.85145,5.70607,5.83203,1516147.6754537,0
+RYAAY.US,D,20040720,000000,5.83203,5.9996,5.82507,5.9996,1862307.9099369,0
+RYAAY.US,D,20040721,000000,5.99731,5.99731,5.66988,5.67688,3155228.1896294,0
+RYAAY.US,D,20040722,000000,5.55752,5.66988,5.49143,5.52137,3880869.5964305,0
+RYAAY.US,D,20040723,000000,5.56764,5.624,5.3697,5.41593,2572395.945431,0
+RYAAY.US,D,20040726,000000,5.48518,5.53494,5.38291,5.40624,2531342.0400829,0
+RYAAY.US,D,20040727,000000,5.36309,5.39264,5.27715,5.29424,1312395.4253453,0
+RYAAY.US,D,20040728,000000,5.26742,5.27403,5.20129,5.25769,2844333.0643944,0
+RYAAY.US,D,20040729,000000,5.20129,5.30357,5.16515,5.23788,2148708.0183564,0
+RYAAY.US,D,20040730,000000,5.35997,5.35997,5.15502,5.16515,1970525.7369824,0
+RYAAY.US,D,20040802,000000,5.15154,5.18188,5.03954,5.03954,1957976.0590759,0
+RYAAY.US,D,20040803,000000,5.00999,5.08933,4.99057,5.0003,4184286.3480277,0
+RYAAY.US,D,20040804,000000,5.06948,5.21454,4.97345,5.122,3401801.072283,0
+RYAAY.US,D,20040805,000000,5.07264,5.09902,5.0232,5.02637,2310688.8712856,0
+RYAAY.US,D,20040806,000000,5.09285,5.10879,4.9443,4.95051,1741877.2918304,0
+RYAAY.US,D,20040809,000000,4.91436,4.94699,4.8253,4.86496,3016608.2535244,0
+RYAAY.US,D,20040810,000000,4.84163,5.0232,4.83851,5.0003,1915870.3467065,0
+RYAAY.US,D,20040811,000000,4.9373,5.11227,4.92718,5.07572,3468900.7025977,0
+RYAAY.US,D,20040812,000000,5.07572,5.10258,5.03645,5.05631,1428456.8010823,0
+RYAAY.US,D,20040813,000000,5.06251,5.21802,5.06251,5.07264,1117224.7890019,0
+RYAAY.US,D,20040816,000000,5.10566,5.21106,5.10566,5.16167,722887.16396555,0
+RYAAY.US,D,20040817,000000,5.15894,5.23088,5.129,5.14846,1112996.9876744,0
+RYAAY.US,D,20040818,000000,5.06948,5.15502,5.03645,5.09285,2508647.1819836,0
+RYAAY.US,D,20040819,000000,5.14846,5.1916,4.95051,4.95403,2678620.7396123,0
+RYAAY.US,D,20040820,000000,5.01664,5.122,4.92409,5.06251,1301339.8791732,0
+RYAAY.US,D,20040823,000000,5.04306,5.04927,4.92409,4.98045,2586483.4732121,0
+RYAAY.US,D,20040824,000000,4.9443,5.16167,4.91084,5.16167,6762422.2281078,0
+RYAAY.US,D,20040825,000000,5.05631,5.17215,5.04306,5.16167,3652064.2803047,0
+RYAAY.US,D,20040826,000000,5.24757,5.24757,5.12548,5.15502,1475340.6490152,0
+RYAAY.US,D,20040827,000000,5.06948,5.14221,5.06948,5.11227,780859.98958962,0
+RYAAY.US,D,20040830,000000,5.07572,5.11227,5.0232,5.05899,1053249.7198874,0
+RYAAY.US,D,20040831,000000,5.04927,5.13521,5.04927,5.12548,2323076.5349077,0
+RYAAY.US,D,20040901,000000,5.18188,5.18808,4.96724,5.01351,2369083.4483803,0
+RYAAY.US,D,20040902,000000,4.97345,5.17215,4.97345,5.15894,1364592.313146,0
+RYAAY.US,D,20040903,000000,5.13212,5.14569,5.05631,5.09902,1080434.6881556,0
+RYAAY.US,D,20040907,000000,5.14846,5.19781,5.08233,5.15154,1105089.1476002,0
+RYAAY.US,D,20040908,000000,5.10566,5.13212,5.00299,5.01972,1233386.459296,0
+RYAAY.US,D,20040909,000000,5.09902,5.09902,4.98045,5.04618,1513326.5695801,0
+RYAAY.US,D,20040910,000000,5.03954,5.09902,4.99057,5.09902,1636557.7203178,0
+RYAAY.US,D,20040913,000000,5.11227,5.14221,5.03954,5.10258,2507037.3257604,0
+RYAAY.US,D,20040914,000000,5.06639,5.12548,5.04927,5.09902,1709330.4222434,0
+RYAAY.US,D,20040915,000000,5.08585,5.08933,4.95051,4.96724,2446703.7205629,0
+RYAAY.US,D,20040916,000000,5.03293,5.05631,4.95051,4.95672,3679439.5510658,0
+RYAAY.US,D,20040917,000000,5.02985,5.05314,4.96997,4.97732,2743614.1842291,0
+RYAAY.US,D,20040920,000000,4.99057,5.00999,4.93418,4.94699,3298808.8488248,0
+RYAAY.US,D,20040921,000000,4.95672,5.00999,4.95403,4.97345,1555537.7198171,0
+RYAAY.US,D,20040922,000000,4.91745,5.04618,4.91745,4.96372,2383723.8820528,0
+RYAAY.US,D,20040923,000000,4.9373,4.96997,4.91745,4.95051,5363310.5857531,0
+RYAAY.US,D,20040924,000000,4.95051,5.02985,4.91745,4.96372,3429060.6185553,0
+RYAAY.US,D,20040927,000000,4.94078,4.97345,4.91745,4.96059,2317274.8805312,0
+RYAAY.US,D,20040928,000000,4.91745,4.96997,4.8883,4.95051,6213926.7255913,0
+RYAAY.US,D,20040929,000000,4.94078,4.98045,4.91745,4.9443,2950308.4080107,0
+RYAAY.US,D,20040930,000000,4.9373,4.96372,4.80509,4.8183,2933245.4750375,0
+RYAAY.US,D,20041001,000000,4.86496,4.93418,4.84163,4.92097,1996610.0367786,0
+RYAAY.US,D,20041004,000000,4.95051,4.95051,4.85175,4.86809,1945758.1247043,0
+RYAAY.US,D,20041005,000000,4.87782,4.8809,4.59433,4.63356,4587869.0738989,0
+RYAAY.US,D,20041006,000000,4.62039,4.62739,4.41932,4.4652,6304953.0368981,0
+RYAAY.US,D,20041007,000000,4.5278,4.60718,4.43257,4.45863,5692595.6181006,0
+RYAAY.US,D,20041008,000000,4.47184,4.47532,4.30696,4.33029,8589369.87755,0
+RYAAY.US,D,20041011,000000,4.33029,4.43565,4.2871,4.31665,6427690.4298165,0
+RYAAY.US,D,20041012,000000,4.29062,4.38977,4.29062,4.36292,6931786.3034283,0
+RYAAY.US,D,20041013,000000,4.40611,4.45199,4.29723,4.32329,5036597.2087143,0
+RYAAY.US,D,20041014,000000,4.32677,4.41932,4.32677,4.38977,4036727.3380697,0
+RYAAY.US,D,20041015,000000,4.41275,4.53524,4.38629,4.51851,5983133.5199118,0
+RYAAY.US,D,20041018,000000,4.49514,4.5278,4.40611,4.45199,3124921.2318163,0
+RYAAY.US,D,20041019,000000,4.5049,4.62039,4.42244,4.47884,5562276.9853321,0
+RYAAY.US,D,20041020,000000,4.41584,4.43257,4.33338,4.39246,4198026.7023421,0
+RYAAY.US,D,20041021,000000,4.40884,4.46872,4.36996,4.40611,4595974.9314319,0
+RYAAY.US,D,20041022,000000,4.43257,4.46872,4.35636,4.43257,3020550.6011126,0
+RYAAY.US,D,20041025,000000,4.43257,4.47884,4.3995,4.43878,2204492.3653128,0
+RYAAY.US,D,20041026,000000,4.53132,4.58112,4.32329,4.43257,6823694.4874929,0
+RYAAY.US,D,20041027,000000,4.44578,4.64993,4.43257,4.63047,5592272.7728528,0
+RYAAY.US,D,20041028,000000,4.65306,4.75256,4.62739,4.71954,4240363.8636893,0
+RYAAY.US,D,20041029,000000,4.74596,4.78211,4.61687,4.74948,4986041.0370006,0
+RYAAY.US,D,20041101,000000,4.74948,4.79223,4.59741,4.74596,5875617.7547656,0
+RYAAY.US,D,20041102,000000,5.24061,5.75622,5.19781,5.70955,18535151.632709,0
+RYAAY.US,D,20041103,000000,5.64346,5.72276,5.55752,5.62713,10991252.217738,0
+RYAAY.US,D,20041104,000000,5.69982,5.92735,5.66019,5.90785,8128961.2843225,0
+RYAAY.US,D,20041105,000000,5.95412,6.46506,5.94091,6.3531,10931252.92773,0
+RYAAY.US,D,20041108,000000,6.29089,6.52459,6.26407,6.41262,8579952.4758096,0
+RYAAY.US,D,20041109,000000,6.3531,6.41262,6.33016,6.3597,4238121.3802601,0
+RYAAY.US,D,20041110,000000,6.38925,6.45265,6.30062,6.36943,3587911.7669738,0
+RYAAY.US,D,20041111,000000,6.34689,6.43204,6.31656,6.41879,1505732.4714535,0
+RYAAY.US,D,20041112,000000,6.41879,6.41879,6.19482,6.25082,2558089.8269487,0
+RYAAY.US,D,20041115,000000,6.20147,6.32007,6.17153,6.18474,4069796.2536843,0
+RYAAY.US,D,20041116,000000,6.16488,6.18826,6.04627,6.07582,3469700.4873987,0
+RYAAY.US,D,20041117,000000,6.15171,6.28737,6.08634,6.15828,3262299.0584072,0
+RYAAY.US,D,20041118,000000,6.21155,6.3041,6.16488,6.20147,1518863.3434597,0
+RYAAY.US,D,20041119,000000,6.36943,6.39589,6.2178,6.26407,3554323.3769868,0
+RYAAY.US,D,20041122,000000,6.26055,6.27103,6.11513,6.19134,1848114.9442882,0
+RYAAY.US,D,20041123,000000,6.29089,6.42583,6.2407,6.31656,4411733.8301506,0
+RYAAY.US,D,20041124,000000,6.39937,6.49817,6.31035,6.38925,2790325.7312564,0
+RYAAY.US,D,20041126,000000,6.41879,6.46506,6.38304,6.43204,833964.67171432,0
+RYAAY.US,D,20041129,000000,6.40289,6.47519,6.35622,6.42931,1314277.8770312,0
+RYAAY.US,D,20041130,000000,6.36943,6.46198,6.36943,6.45889,3503319.7372493,0
+RYAAY.US,D,20041201,000000,6.53471,7.00678,6.53471,6.96671,10367643.806964,0
+RYAAY.US,D,20041202,000000,7.03984,7.1518,6.8909,7.07251,6996934.0473637,0
+RYAAY.US,D,20041203,000000,7.07251,7.29687,7.07251,7.07907,4882783.9330456,0
+RYAAY.US,D,20041206,000000,6.97063,7.0958,6.93756,6.94065,2995906.4282893,0
+RYAAY.US,D,20041207,000000,6.94377,6.99005,6.72601,6.79874,3351849.2395668,0
+RYAAY.US,D,20041208,000000,6.76568,6.86135,6.68326,6.74274,2210870.0704784,0
+RYAAY.US,D,20041209,000000,6.70616,6.83141,6.6004,6.73887,1795203.1363116,0
+RYAAY.US,D,20041210,000000,6.64395,6.75908,6.56773,6.68326,2225942.5422427,0
+RYAAY.US,D,20041213,000000,6.65989,6.79522,6.53471,6.7132,2471785.0747887,0
+RYAAY.US,D,20041214,000000,6.46862,6.90138,6.45889,6.8909,5709599.4030017,0
+RYAAY.US,D,20041215,000000,6.97996,7.11566,6.93408,7.0892,6855889.0403026,0
+RYAAY.US,D,20041216,000000,6.99669,7.10245,6.70616,6.75243,4101191.021693,0
+RYAAY.US,D,20041217,000000,6.8415,6.84889,6.57086,6.57086,15218896.67427,0
+RYAAY.US,D,20041220,000000,6.72601,6.72601,6.44877,6.6004,6547213.2535991,0
+RYAAY.US,D,20041221,000000,6.54792,6.68982,6.54132,6.67001,1196588.6434838,0
+RYAAY.US,D,20041222,000000,6.68982,6.83802,6.67001,6.71941,1672982.6461102,0
+RYAAY.US,D,20041223,000000,6.70268,6.79874,6.70268,6.72601,842795.7360444,0
+RYAAY.US,D,20041227,000000,6.72601,6.82516,6.69686,6.70268,1038812.4469843,0
+RYAAY.US,D,20041228,000000,6.68982,6.78902,6.68982,6.71941,873058.97571721,0
+RYAAY.US,D,20041229,000000,6.75908,6.87144,6.7132,6.77889,2107180.9284315,0
+RYAAY.US,D,20041230,000000,6.71941,6.79874,6.68326,6.75243,1045030.7095207,0
+RYAAY.US,D,20041231,000000,6.75908,6.81508,6.72253,6.72601,1181989.3562963,0
+RYAAY.US,D,20050103,000000,6.76568,6.87456,6.76568,6.83141,2562816.5294061,0
+RYAAY.US,D,20050104,000000,6.83141,6.86135,6.65989,6.72953,2858155.7116787,0
+RYAAY.US,D,20050105,000000,6.6502,6.8415,6.6502,6.73301,8211380.2653111,0
+RYAAY.US,D,20050106,000000,6.90723,7.61378,6.73574,6.93052,5434208.5509587,0
+RYAAY.US,D,20050107,000000,7.01338,7.01338,6.88465,6.91423,2588656.521948,0
+RYAAY.US,D,20050110,000000,7.0958,7.0958,6.91423,6.9535,3058958.2731481,0
+RYAAY.US,D,20050111,000000,7.05301,7.05578,6.95738,7.00678,3817030.8250473,0
+RYAAY.US,D,20050112,000000,7.03632,7.10245,7.00017,7.06586,2263542.7145112,0
+RYAAY.US,D,20050113,000000,7.06317,7.11566,7.0099,7.0099,1375424.1253062,0
+RYAAY.US,D,20050114,000000,6.99005,7.02971,6.96363,7.01338,1391687.2734785,0
+RYAAY.US,D,20050118,000000,6.9605,7.04257,6.91423,7.01338,1400443.7598046,0
+RYAAY.US,D,20050119,000000,7.07907,7.11214,6.99005,7.00017,3577547.9960797,0
+RYAAY.US,D,20050120,000000,6.94065,6.96671,6.90138,6.91731,1360076.4864239,0
+RYAAY.US,D,20050121,000000,6.8979,6.99005,6.82516,6.83141,2807838.7039086,0
+RYAAY.US,D,20050124,000000,6.92435,7.01959,6.74274,6.76568,4117919.6394761,0
+RYAAY.US,D,20050125,000000,6.8415,6.91423,6.7692,6.78902,1460900.8044569,0
+RYAAY.US,D,20050126,000000,7.02971,7.17162,7.02307,7.14832,4069135.33827,0
+RYAAY.US,D,20050127,000000,7.17826,7.25681,7.12574,7.24744,4022336.3549622,0
+RYAAY.US,D,20050128,000000,7.22106,7.22414,7.0958,7.11214,10108680.689033,0
+RYAAY.US,D,20050131,000000,7.58112,7.82533,7.58112,7.72614,6503178.7997482,0
+RYAAY.US,D,20050201,000000,7.69,7.71293,7.57412,7.67366,3851822.7497187,0
+RYAAY.US,D,20050202,000000,7.70281,8.16167,7.70281,7.89142,5622728.8866737,0
+RYAAY.US,D,20050203,000000,8.00999,8.13873,7.88094,8.04618,3878889.4218428,0
+RYAAY.US,D,20050204,000000,8.01976,8.23748,8.01976,8.18152,3693115.6139975,0
+RYAAY.US,D,20050207,000000,8.08585,8.2904,8.08585,8.12204,2792989.9661562,0
+RYAAY.US,D,20050208,000000,8.08585,8.22779,8.0726,8.1916,2487657.331354,0
+RYAAY.US,D,20050209,000000,8.06251,8.08585,7.9373,8.00343,1715607.832852,0
+RYAAY.US,D,20050210,000000,7.92097,8.03297,7.88094,7.98318,1920327.0253565,0
+RYAAY.US,D,20050211,000000,7.96376,8.02672,7.91436,7.99057,2634838.3079816,0
+RYAAY.US,D,20050214,000000,8.03645,8.10879,7.96024,8.03297,1538585.3680222,0
+RYAAY.US,D,20050215,000000,7.98318,8.01976,7.90424,7.90424,1948468.6493996,0
+RYAAY.US,D,20050216,000000,7.92097,7.95715,7.809,7.84202,2404891.1768987,0
+RYAAY.US,D,20050217,000000,7.85796,7.92097,7.6966,7.77242,2916959.1819675,0
+RYAAY.US,D,20050218,000000,7.74248,7.79148,7.66354,7.71645,1763510.0562872,0
+RYAAY.US,D,20050222,000000,7.75529,7.75529,7.40923,7.42557,2539378.4629226,0
+RYAAY.US,D,20050223,000000,7.59041,7.62039,7.41588,7.52163,7961921.985401,0
+RYAAY.US,D,20050224,000000,7.85527,7.85527,7.42557,7.43257,8836775.9765237,0
+RYAAY.US,D,20050225,000000,7.56126,7.56791,7.29371,7.44226,4528322.3952259,0
+RYAAY.US,D,20050228,000000,7.52824,7.52824,7.19847,7.21481,3834160.6210586,0
+RYAAY.US,D,20050301,000000,7.24744,7.47259,7.22106,7.28054,4554198.3909421,0
+RYAAY.US,D,20050302,000000,7.26068,7.27741,7.0892,7.13507,2071823.2395922,0
+RYAAY.US,D,20050303,000000,7.25681,7.30735,7.2012,7.25448,6806803.8554254,0
+RYAAY.US,D,20050304,000000,7.31048,7.34354,7.25448,7.27741,6593559.6255725,0
+RYAAY.US,D,20050307,000000,7.30035,7.30035,7.16193,7.23154,1668325.3783462,0
+RYAAY.US,D,20050308,000000,7.25681,7.30035,7.16193,7.22762,2933309.7664202,0
+RYAAY.US,D,20050309,000000,7.20781,7.22762,6.99005,6.99669,3664590.8133134,0
+RYAAY.US,D,20050310,000000,6.99669,7.16853,6.99669,7.03319,3285896.5675198,0
+RYAAY.US,D,20050311,000000,6.9605,7.15532,6.9605,7.0892,3698701.249328,0
+RYAAY.US,D,20050314,000000,7.0958,7.12887,7.04992,7.0958,1115864.3833436,0
+RYAAY.US,D,20050315,000000,7.16193,7.21133,7.06586,7.15532,2488282.243594,0
+RYAAY.US,D,20050316,000000,7.16193,7.21481,7.04992,7.07251,1820716.5286293,0
+RYAAY.US,D,20050317,000000,7.00678,7.15532,7.00678,7.13199,1143069.9248544,0
+RYAAY.US,D,20050318,000000,7.14484,7.14484,7.01338,7.03984,1256626.5083207,0
+RYAAY.US,D,20050321,000000,6.9535,6.99669,6.87769,6.94725,1176930.9103041,0
+RYAAY.US,D,20050322,000000,6.99669,7.16193,6.99669,7.11878,2671594.9773089,0
+RYAAY.US,D,20050323,000000,7.14832,7.29102,7.14832,7.28362,2428941.2973457,0
+RYAAY.US,D,20050324,000000,7.28714,7.32056,7.13507,7.13899,1208423.4012144,0
+RYAAY.US,D,20050328,000000,7.17162,7.23462,7.15532,7.17162,577210.6056935,0
+RYAAY.US,D,20050329,000000,7.16193,7.16193,6.90723,6.94065,1190905.2852516,0
+RYAAY.US,D,20050330,000000,6.9535,7.25448,6.9535,7.19147,2395455.7735711,0
+RYAAY.US,D,20050331,000000,7.26068,7.31048,7.18135,7.22414,1644830.7354459,0
+RYAAY.US,D,20050401,000000,7.22414,7.32369,7.16505,7.21133,1638674.1926368,0
+RYAAY.US,D,20050404,000000,7.07907,7.25448,7.06317,7.22762,1811455.9978626,0
+RYAAY.US,D,20050405,000000,7.15532,7.29371,7.15532,7.27741,2736395.5477776,0
+RYAAY.US,D,20050406,000000,7.27741,7.3299,7.24744,7.26068,2216880.0289348,0
+RYAAY.US,D,20050407,000000,7.26068,7.34002,7.25681,7.33302,2489822.6651239,0
+RYAAY.US,D,20050408,000000,7.41588,7.45203,7.3859,7.40302,3144434.9522987,0
+RYAAY.US,D,20050411,000000,7.38317,7.47844,7.38317,7.41588,1498238.6678839,0
+RYAAY.US,D,20050412,000000,7.38317,7.46175,7.37269,7.43878,3584614.904868,0
+RYAAY.US,D,20050413,000000,7.42557,7.43257,7.34663,7.3859,2901935.571654,0
+RYAAY.US,D,20050414,000000,7.32681,7.35675,7.13507,7.17162,1529255.4025622,0
+RYAAY.US,D,20050415,000000,7.13199,7.14484,6.99353,6.99353,1219496.9489737,0
+RYAAY.US,D,20050418,000000,6.93052,6.99669,6.75599,6.81195,2411904.0809255,0
+RYAAY.US,D,20050419,000000,6.94377,7.00326,6.81508,6.89477,1964526.0651472,0
+RYAAY.US,D,20050420,000000,7.00678,7.02663,6.8415,6.8909,768526.33072909,0
+RYAAY.US,D,20050421,000000,6.93052,7.00678,6.90414,6.9535,905451.54598562,0
+RYAAY.US,D,20050422,000000,6.98692,7.04257,6.85823,6.86135,1100866.4895833,0
+RYAAY.US,D,20050425,000000,6.91731,6.91731,6.82516,6.89477,781585.19638668,0
+RYAAY.US,D,20050426,000000,6.86483,6.93052,6.8415,6.88156,913513.6853784,0
+RYAAY.US,D,20050427,000000,6.73301,6.84889,6.51838,6.81856,1942312.1065906,0
+RYAAY.US,D,20050428,000000,6.80226,6.84889,6.67662,6.71628,2756241.0117948,0
+RYAAY.US,D,20050429,000000,6.74274,6.77268,6.53471,6.61713,2904322.0677805,0
+RYAAY.US,D,20050502,000000,6.61713,6.61713,6.48844,6.53471,2300769.99676,0
+RYAAY.US,D,20050503,000000,6.6568,6.78902,6.64395,6.71941,1917860.8079155,0
+RYAAY.US,D,20050504,000000,6.78198,6.90414,6.77889,6.86483,3893877.0289819,0
+RYAAY.US,D,20050505,000000,6.80535,6.90414,6.72601,6.80535,3230186.7985674,0
+RYAAY.US,D,20050506,000000,6.77889,6.86483,6.64047,6.76568,2049869.0182218,0
+RYAAY.US,D,20050509,000000,6.78198,6.96363,6.78198,6.94377,8118088.3256773,0
+RYAAY.US,D,20050510,000000,6.9535,6.9535,6.82516,6.86796,2313597.4134398,0
+RYAAY.US,D,20050511,000000,6.86796,6.94377,6.83529,6.87769,1688291.7101629,0
+RYAAY.US,D,20050512,000000,6.90138,7.01959,6.88156,6.95738,2504673.9745317,0
+RYAAY.US,D,20050513,000000,6.93756,7.0892,6.92435,7.01338,1031388.0781081,0
+RYAAY.US,D,20050516,000000,6.94065,7.0892,6.94065,7.01959,884893.73344786,0
+RYAAY.US,D,20050517,000000,7.00017,7.18135,7.00017,7.17826,1305184.5038597,0
+RYAAY.US,D,20050518,000000,7.12887,7.29102,7.12887,7.24087,1337445.9197073,0
+RYAAY.US,D,20050519,000000,7.24475,7.26068,7.18135,7.21481,1154770.956509,0
+RYAAY.US,D,20050520,000000,7.18135,7.29687,7.18135,7.24475,1216536.9737134,0
+RYAAY.US,D,20050523,000000,7.24475,7.41936,7.24475,7.34935,1501234.6463186,0
+RYAAY.US,D,20050524,000000,7.29371,7.29371,7.20781,7.26068,888069.7277541,0
+RYAAY.US,D,20050525,000000,7.22414,7.25681,7.13199,7.17162,1338245.7045083,0
+RYAAY.US,D,20050526,000000,7.14832,7.24744,7.07907,7.21481,1978052.972071,0
+RYAAY.US,D,20050527,000000,7.32681,7.40575,7.31669,7.31669,919089.03408767,0
+RYAAY.US,D,20050531,000000,7.50838,7.63051,7.48853,7.53797,11000679.906099,0
+RYAAY.US,D,20050601,000000,7.47259,7.65033,7.4489,7.55778,3817059.1132557,0
+RYAAY.US,D,20050602,000000,7.54453,7.84515,7.54453,7.83854,2482907.4839988,0
+RYAAY.US,D,20050603,000000,7.75885,7.77906,7.70281,7.73935,2841681.6877712,0
+RYAAY.US,D,20050606,000000,7.72927,7.84515,7.71645,7.8183,971352.78492642,0
+RYAAY.US,D,20050607,000000,7.60714,7.753,7.59041,7.71645,4941255.6597995,0
+RYAAY.US,D,20050608,000000,7.71645,7.73935,7.61378,7.62039,3833620.5734437,0
+RYAAY.US,D,20050609,000000,7.60405,7.66627,7.52824,7.57099,1447445.9038818,0
+RYAAY.US,D,20050610,000000,7.56126,7.61378,7.44226,7.49209,647925.98337219,0
+RYAAY.US,D,20050613,000000,7.47536,7.59745,7.43878,7.49517,959299.43649454,0
+RYAAY.US,D,20050614,000000,7.49517,7.59041,7.49517,7.49517,1254831.4929153,0
+RYAAY.US,D,20050615,000000,7.54105,7.54453,7.40302,7.47536,1508823.6011345,0
+RYAAY.US,D,20050616,000000,7.48853,7.51459,7.39638,7.46524,941542.15658795,0
+RYAAY.US,D,20050617,000000,7.4489,7.56126,7.42557,7.52163,998537.75319471,0
+RYAAY.US,D,20050620,000000,7.42244,7.45899,7.26068,7.37969,1076186.3135857,0
+RYAAY.US,D,20050621,000000,7.38942,7.59041,7.32369,7.57412,1926892.4613596,0
+RYAAY.US,D,20050622,000000,7.51811,7.73935,7.45899,7.70281,3293755.5461432,0
+RYAAY.US,D,20050623,000000,7.69,7.74948,7.65693,7.66627,4476794.1378054,0
+RYAAY.US,D,20050624,000000,7.63708,7.63708,7.55778,7.58772,1469292.1157292,0
+RYAAY.US,D,20050627,000000,7.5772,7.5772,7.40575,7.42557,1307758.7308237,0
+RYAAY.US,D,20050628,000000,7.4489,7.58464,7.35675,7.54453,986481.83310752,0
+RYAAY.US,D,20050629,000000,7.47844,7.50138,7.3859,7.43257,1691606.5738559,0
+RYAAY.US,D,20050630,000000,7.44226,7.49209,7.34354,7.3995,1304847.6170142,0
+RYAAY.US,D,20050701,000000,7.41271,7.56791,7.41271,7.54805,813162.55192223,0
+RYAAY.US,D,20050705,000000,7.50838,7.50838,7.34354,7.44226,1216434.107501,0
+RYAAY.US,D,20050706,000000,7.43609,7.5119,7.41588,7.45203,724687.32268164,0
+RYAAY.US,D,20050707,000000,7.25099,7.46872,7.18487,7.43609,3133513.1322027,0
+RYAAY.US,D,20050708,000000,7.4489,7.58772,7.41936,7.56126,973641.55815117,0
+RYAAY.US,D,20050711,000000,7.50138,7.79148,7.50138,7.79148,1465815.2377518,0
+RYAAY.US,D,20050712,000000,7.77906,7.77906,7.63051,7.68691,1189532.0213167,0
+RYAAY.US,D,20050713,000000,7.67987,7.74948,7.65693,7.7456,1492550.1663411,0
+RYAAY.US,D,20050714,000000,7.75529,8.06951,7.70281,8.01976,2710231.5266668,0
+RYAAY.US,D,20050715,000000,7.90736,8.15198,7.81521,8.08585,3135225.8546383,0
+RYAAY.US,D,20050718,000000,8.04618,8.13212,7.96024,7.96024,4469043.168705,0
+RYAAY.US,D,20050719,000000,7.9867,8.07924,7.88094,8.02672,1368637.5269466,0
+RYAAY.US,D,20050720,000000,8.00999,8.11887,7.87469,8.09245,787854.89202929,0
+RYAAY.US,D,20050721,000000,8.08585,8.185,7.97697,8.08893,1738516.1383419,0
+RYAAY.US,D,20050722,000000,8.09906,8.09906,7.90736,7.96376,714719.58670511,0
+RYAAY.US,D,20050725,000000,7.95399,7.95399,7.70281,7.75529,2089302.7807254,0
+RYAAY.US,D,20050726,000000,7.71954,7.81209,7.69,7.75885,1667512.7352686,0
+RYAAY.US,D,20050727,000000,7.73935,7.73935,7.60714,7.66045,1282258.1967826,0
+RYAAY.US,D,20050728,000000,7.66627,7.86144,7.66627,7.79148,1731364.3649284,0
+RYAAY.US,D,20050729,000000,7.80196,7.89415,7.67366,7.72614,976539.81368407,0
+RYAAY.US,D,20050801,000000,7.87469,7.98045,7.87469,7.92097,1804566.5332906,0
+RYAAY.US,D,20050802,000000,8.13212,8.19825,8.03297,8.09245,3279824.889336,0
+RYAAY.US,D,20050803,000000,8.06951,8.16167,8.03297,8.14533,1908584.847217,0
+RYAAY.US,D,20050804,000000,8.10254,8.10254,7.89763,7.92097,843582.66256887,0
+RYAAY.US,D,20050805,000000,7.9373,8.00999,7.85796,7.86144,572558.48124006,0
+RYAAY.US,D,20050808,000000,7.89142,7.95051,7.87469,7.91436,958263.05940513,0
+RYAAY.US,D,20050809,000000,7.84784,7.87817,7.63051,7.67366,1040255.1456125,0
+RYAAY.US,D,20050810,000000,7.70281,7.85136,7.68691,7.71645,1957114.5545475,0
+RYAAY.US,D,20050811,000000,7.72614,7.78915,7.70281,7.74948,1507594.349897,0
+RYAAY.US,D,20050812,000000,7.85136,7.9439,7.75529,7.82533,2139334.3347562,0
+RYAAY.US,D,20050815,000000,7.8315,7.83854,7.67366,7.76621,813622.87822249,0
+RYAAY.US,D,20050816,000000,7.75529,7.92405,7.74248,7.86769,1280136.5811529,0
+RYAAY.US,D,20050817,000000,7.78915,8.08585,7.76273,8.01976,926649.70069525,0
+RYAAY.US,D,20050818,000000,7.86769,7.90736,7.77906,7.88442,1238604.3479174,0
+RYAAY.US,D,20050819,000000,7.93109,8.05278,7.90736,8.04618,649702.9971905,0
+RYAAY.US,D,20050822,000000,8.05278,8.12512,7.95715,7.9937,508675.99171659,0
+RYAAY.US,D,20050823,000000,7.99057,8.0497,7.87121,7.87121,464579.81813827,0
+RYAAY.US,D,20050824,000000,7.87469,7.92405,7.70633,7.72614,1006129.279666,0
+RYAAY.US,D,20050825,000000,7.77242,7.80513,7.63708,7.72614,1297772.99326,0
+RYAAY.US,D,20050826,000000,7.73935,7.76894,7.64372,7.72614,650078.45886557,0
+RYAAY.US,D,20050829,000000,7.67987,7.67987,7.60053,7.61726,1196832.9507381,0
+RYAAY.US,D,20050830,000000,7.65033,7.72266,7.57412,7.59745,1492789.3302848,0
+RYAAY.US,D,20050831,000000,7.61726,7.61726,7.53132,7.5543,1904344.1876129,0
+RYAAY.US,D,20050901,000000,7.63708,7.69933,7.5348,7.56439,2433948.3102317,0
+RYAAY.US,D,20050902,000000,7.60405,7.7456,7.60405,7.71645,1041594.9780283,0
+RYAAY.US,D,20050906,000000,7.84515,7.90736,7.81209,7.87817,1921350.5441694,0
+RYAAY.US,D,20050907,000000,7.89142,7.98045,7.78215,7.88442,1722376.4296245,0
+RYAAY.US,D,20050908,000000,7.86144,7.92097,7.86144,7.89142,844251.29294913,0
+RYAAY.US,D,20050909,000000,7.89415,7.95715,7.87469,7.88442,908565.82056446,0
+RYAAY.US,D,20050912,000000,7.85527,7.92097,7.81521,7.88442,1047643.5113144,0
+RYAAY.US,D,20050913,000000,7.83467,7.83467,7.62039,7.67366,1388868.7392601,0
+RYAAY.US,D,20050914,000000,7.67366,7.71293,7.59745,7.64372,1345024.5879021,0
+RYAAY.US,D,20050915,000000,7.65033,7.70281,7.53797,7.57412,1987061.4806173,0
+RYAAY.US,D,20050916,000000,7.73318,7.81521,7.69,7.79536,2055570.3780412,0
+RYAAY.US,D,20050919,000000,7.76273,7.76273,7.65033,7.67987,1534555.5841534,0
+RYAAY.US,D,20050920,000000,7.69308,7.71954,7.59041,7.59041,846912.95619364,0
+RYAAY.US,D,20050921,000000,7.58772,7.64681,7.47844,7.50138,1616683.9680921,0
+RYAAY.US,D,20050922,000000,7.50838,7.53132,7.42557,7.49517,2062102.3825253,0
+RYAAY.US,D,20050923,000000,7.53797,7.53797,7.37969,7.41271,1261170.6232512,0
+RYAAY.US,D,20050926,000000,7.45899,7.57412,7.43257,7.49209,1241908.924989,0
+RYAAY.US,D,20050927,000000,7.5348,7.65033,7.46175,7.55778,1382457.6025755,0
+RYAAY.US,D,20050928,000000,7.60714,7.66627,7.53132,7.55118,722419.12269937,0
+RYAAY.US,D,20050929,000000,7.54453,7.58464,7.44226,7.47259,1355771.5354371,0
+RYAAY.US,D,20050930,000000,7.46175,7.56791,7.46175,7.51459,1888345.9199375,0
+RYAAY.US,D,20051003,000000,7.44226,7.61378,7.44226,7.49517,730092.94214053,0
+RYAAY.US,D,20051004,000000,7.46175,7.48505,7.34354,7.36296,1543198.917646,0
+RYAAY.US,D,20051005,000000,7.37269,7.46872,7.37269,7.41936,3916096.1308491,0
+RYAAY.US,D,20051006,000000,7.41936,7.61378,7.40923,7.58464,2534438.3130746,0
+RYAAY.US,D,20051007,000000,7.59041,7.67366,7.56439,7.66045,1048497.3008769,0
+RYAAY.US,D,20051010,000000,7.60714,7.61726,7.55778,7.56126,804714.66423314,0
+RYAAY.US,D,20051011,000000,7.5772,7.59041,7.53797,7.57412,933474.87388455,0
+RYAAY.US,D,20051012,000000,7.54453,7.58772,7.51811,7.54105,1254826.3496047,0
+RYAAY.US,D,20051013,000000,7.43257,7.63051,7.40575,7.52163,1595940.9963721,0
+RYAAY.US,D,20051014,000000,7.55778,7.62387,7.47844,7.60053,1160271.7272143,0
+RYAAY.US,D,20051017,000000,7.59041,7.6406,7.53132,7.62387,1362018.086182,0
+RYAAY.US,D,20051018,000000,7.58464,7.62387,7.53797,7.59745,1218951.7580483,0
+RYAAY.US,D,20051019,000000,7.47844,7.82181,7.44226,7.76894,2580365.5052327,0
+RYAAY.US,D,20051020,000000,7.71645,7.71645,7.60405,7.61378,1931212.8422783,0
+RYAAY.US,D,20051021,000000,7.6406,7.76894,7.63051,7.74948,1170537.7752066,0
+RYAAY.US,D,20051024,000000,7.77242,7.91436,7.75529,7.87469,2679160.7872271,0
+RYAAY.US,D,20051025,000000,7.93418,8.12512,7.93418,7.96724,2239605.7468978,0
+RYAAY.US,D,20051026,000000,8.0497,8.0497,7.9439,7.96376,521333.67914602,0
+RYAAY.US,D,20051027,000000,7.96024,7.96024,7.83467,7.89415,1619975.6868873,0
+RYAAY.US,D,20051028,000000,7.87469,8.03958,7.83854,7.9867,823405.45501679,0
+RYAAY.US,D,20051031,000000,8.00343,8.25109,8.00343,8.18152,1575141.4482354,0
+RYAAY.US,D,20051101,000000,8.23479,8.33003,8.16167,8.19825,2384893.9852182,0
+RYAAY.US,D,20051102,000000,8.21454,8.4327,8.21454,8.39616,1989627.9926154,0
+RYAAY.US,D,20051103,000000,8.33315,8.34363,7.97349,7.9937,3299482.6225157,0
+RYAAY.US,D,20051104,000000,7.99057,8.10254,7.92405,8.08585,3032369.9289114,0
+RYAAY.US,D,20051107,000000,7.75529,7.77906,7.60714,7.73318,8605051.8316225,0
+RYAAY.US,D,20051108,000000,7.69,7.79148,7.63051,7.67366,2502333.7682007,0
+RYAAY.US,D,20051109,000000,7.69,7.91088,7.56791,7.8879,2121129.5868259,0
+RYAAY.US,D,20051110,000000,7.89763,8.0497,7.84515,7.99991,1346428.7117006,0
+RYAAY.US,D,20051111,000000,8.13212,8.31682,8.07924,8.30361,2223093.1481606,0
+RYAAY.US,D,20051114,000000,8.33315,8.53458,8.33315,8.44551,4754406.9000352,0
+RYAAY.US,D,20051115,000000,8.3464,8.38951,8.1916,8.37318,2717056.6998561,0
+RYAAY.US,D,20051116,000000,8.28415,8.38643,8.22115,8.3693,2076593.6601898,0
+RYAAY.US,D,20051117,000000,8.28415,8.50464,8.24413,8.49843,2779457.9159218,0
+RYAAY.US,D,20051118,000000,8.41557,8.50852,8.36349,8.46185,3416482.6524404,0
+RYAAY.US,D,20051121,000000,8.45564,8.64033,8.41249,8.62713,3094940.8742274,0
+RYAAY.US,D,20051122,000000,8.60458,8.60458,8.49843,8.54818,3703541.104619,0
+RYAAY.US,D,20051123,000000,8.52137,8.66988,8.4327,8.65046,2767926.6135176,0
+RYAAY.US,D,20051125,000000,8.66988,8.66988,8.55791,8.59406,1219741.256228,0
+RYAAY.US,D,20051128,000000,8.43578,8.51476,8.39964,8.4327,1993711.7812456,0
+RYAAY.US,D,20051129,000000,8.4327,8.4327,8.16831,8.25382,4101327.3194243,0
+RYAAY.US,D,20051130,000000,8.25382,8.33976,8.16479,8.22115,1882181.6621625,0
+RYAAY.US,D,20051201,000000,8.27675,8.46185,8.26742,8.4257,2721230.4964222,0
+RYAAY.US,D,20051202,000000,8.49179,8.60458,8.46185,8.512,1572988.972742,0
+RYAAY.US,D,20051205,000000,8.5875,8.60106,8.46889,8.58085,940168.8926531,0
+RYAAY.US,D,20051206,000000,8.59719,8.59719,8.34988,8.36349,1960720.0152903,0
+RYAAY.US,D,20051207,000000,8.30361,8.46889,8.22779,8.44203,1355825.5401986,0
+RYAAY.US,D,20051208,000000,8.40588,8.49843,8.30048,8.38643,1513349.7144779,0
+RYAAY.US,D,20051209,000000,8.38643,8.39267,8.2904,8.31682,1404810.4305188,0
+RYAAY.US,D,20051212,000000,8.4327,8.45564,8.23748,8.40936,1664033.285636,0
+RYAAY.US,D,20051213,000000,8.54818,9.13886,8.5311,8.97674,10315117.747284,0
+RYAAY.US,D,20051214,000000,8.87482,9.4721,8.84528,9.06925,3579829.0543385,0
+RYAAY.US,D,20051215,000000,9.12561,9.27732,8.97674,9.13573,2743750.4819605,0
+RYAAY.US,D,20051216,000000,9.33016,9.35974,9.20767,9.35974,3440188.171076,0
+RYAAY.US,D,20051219,000000,9.29366,9.32359,9.18474,9.2174,2293024.1709702,0
+RYAAY.US,D,20051220,000000,9.1684,9.4585,9.1124,9.33676,2951061.9030162,0
+RYAAY.US,D,20051221,000000,9.35622,9.55765,9.28041,9.48531,3514719.8852328,0
+RYAAY.US,D,20051222,000000,9.43904,9.48879,9.37295,9.44252,1480977.7174519,0
+RYAAY.US,D,20051223,000000,9.52459,9.54132,9.42935,9.48183,1253818.2607236,0
+RYAAY.US,D,20051227,000000,9.53435,9.53435,9.30722,9.38616,1276140.2288032,0
+RYAAY.US,D,20051228,000000,9.44877,9.50165,9.24113,9.34028,1583522.4728864,0
+RYAAY.US,D,20051229,000000,9.38929,9.48879,9.37995,9.40602,1231568.2989928,0
+RYAAY.US,D,20051230,000000,9.43556,9.48531,9.15207,9.24113,1018668.6709512,0
+RYAAY.US,D,20060103,000000,9.35314,9.40602,9.14511,9.28041,2515189.473089,0
+RYAAY.US,D,20060104,000000,9.24113,9.38268,9.22828,9.27376,2180156.7911265,0
+RYAAY.US,D,20060105,000000,9.29049,9.50517,9.25747,9.48879,1906648.3907695,0
+RYAAY.US,D,20060106,000000,9.44529,9.48879,9.31347,9.36947,4076541.705559,0
+RYAAY.US,D,20060109,000000,9.36947,9.36947,9.24774,9.30722,2194074.5896572,0
+RYAAY.US,D,20060110,000000,9.18826,9.24113,9.11513,9.20147,1398216.7063073,0
+RYAAY.US,D,20060111,000000,9.18161,9.20767,8.93395,9.01637,1552883.7715385,0
+RYAAY.US,D,20060112,000000,9.01985,9.01985,8.91137,8.96349,848175.63895021,0
+RYAAY.US,D,20060113,000000,9.06304,9.21159,9.06304,9.19486,1093848.4422458,0
+RYAAY.US,D,20060117,000000,9.12838,9.14159,8.91137,8.97983,2083866.3014028,0
+RYAAY.US,D,20060118,000000,8.99304,9.10892,8.95685,9.08558,1649662.8757709,0
+RYAAY.US,D,20060119,000000,9.0891,9.12838,9.02337,9.05952,1765431.0828028,0
+RYAAY.US,D,20060120,000000,9.12838,9.12838,8.90441,8.92731,1748038.97795,0
+RYAAY.US,D,20060123,000000,8.93079,9.0825,8.93079,9.05952,1213134.67374,0
+RYAAY.US,D,20060124,000000,9.05952,9.11513,8.94056,9.0891,1066606.8975607,0
+RYAAY.US,D,20060125,000000,9.19138,9.34649,9.14159,9.29366,1123808.2265922,0
+RYAAY.US,D,20060126,000000,9.29366,9.32359,9.17813,9.25355,1899200.8769955,0
+RYAAY.US,D,20060127,000000,9.30722,9.45537,9.25355,9.33676,946050.2683441,0
+RYAAY.US,D,20060130,000000,9.24422,9.41923,9.15871,9.39316,1033432.5440785,0
+RYAAY.US,D,20060131,000000,8.95685,9.07625,8.88143,9.03306,2763079.0432607,0
+RYAAY.US,D,20060201,000000,8.99695,9.00664,8.83476,8.91137,2650924.0119376,0
+RYAAY.US,D,20060202,000000,8.7858,8.95685,8.74573,8.91137,1808539.7407425,0
+RYAAY.US,D,20060203,000000,8.8647,8.87795,8.74573,8.84176,1104345.939216,0
+RYAAY.US,D,20060206,000000,8.66988,8.6734,8.58085,8.59719,2445785.6396177,0
+RYAAY.US,D,20060207,000000,8.54818,8.71928,8.53458,8.59406,1464033.0806229,0
+RYAAY.US,D,20060208,000000,8.60458,8.83207,8.60458,8.71928,1136067.3074488,0
+RYAAY.US,D,20060209,000000,9.00312,9.13186,8.90441,9.1054,2480166.0994397,0
+RYAAY.US,D,20060210,000000,9.12561,9.12561,8.83476,8.95416,748297.69007084,0
+RYAAY.US,D,20060213,000000,8.7858,9.0265,8.7228,8.81147,1078436.5119808,0
+RYAAY.US,D,20060214,000000,8.79861,8.93395,8.79861,8.82855,2767759.4559225,0
+RYAAY.US,D,20060215,000000,8.8713,8.93395,8.81147,8.92731,1697601.1023804,0
+RYAAY.US,D,20060216,000000,8.97398,9.01637,8.80561,8.8647,905081.22762117,0
+RYAAY.US,D,20060217,000000,8.88768,8.88768,8.73953,8.79861,628916.30733027,0
+RYAAY.US,D,20060221,000000,8.64033,8.67688,8.58394,8.61388,527117.33193529,0
+RYAAY.US,D,20060222,000000,8.64033,8.7298,8.58085,8.7298,827448.09716207,0
+RYAAY.US,D,20060223,000000,8.73953,8.73953,8.6104,8.61388,873894.76369254,0
+RYAAY.US,D,20060224,000000,8.58085,8.64698,8.57112,8.5875,519335.50297116,0
+RYAAY.US,D,20060227,000000,8.67688,8.91137,8.64033,8.85149,667457.70544178,0
+RYAAY.US,D,20060228,000000,8.89468,8.89468,8.62713,8.76242,956918.08367868,0
+RYAAY.US,D,20060301,000000,8.85813,9.09567,8.85813,9.06925,1758667.6293409,0
+RYAAY.US,D,20060302,000000,8.99304,9.0825,8.95068,8.95068,697412.34647755,0
+RYAAY.US,D,20060303,000000,9.0265,9.1124,8.99304,9.00004,703265.43396015,0
+RYAAY.US,D,20060306,000000,8.95068,9.00664,8.95068,8.99304,1318091.641854,0
+RYAAY.US,D,20060307,000000,8.91137,9.05952,8.88455,9.00004,2012420.5736165,0
+RYAAY.US,D,20060308,000000,8.87795,8.97674,8.87795,8.95068,2483740.7003188,0
+RYAAY.US,D,20060309,000000,8.99304,9.01325,8.93395,8.95068,760615.91899952,0
+RYAAY.US,D,20060310,000000,8.9705,9.01016,8.90441,8.96737,982719.50139089,0
+RYAAY.US,D,20060313,000000,8.94056,8.97674,8.90789,8.95416,3904693.4112103,0
+RYAAY.US,D,20060314,000000,8.98719,9.10271,8.94716,9.05952,784912.91835614,0
+RYAAY.US,D,20060315,000000,9.01637,9.14511,9.00312,9.04323,524584.25145622,0
+RYAAY.US,D,20060316,000000,9.01016,9.10271,9.01016,9.05952,644860.57024422,0
+RYAAY.US,D,20060317,000000,9.03623,9.15871,9.03623,9.11513,527235.62807949,0
+RYAAY.US,D,20060320,000000,9.0825,9.24113,9.05952,9.21507,619169.73371028,0
+RYAAY.US,D,20060321,000000,9.13886,9.29674,9.10892,9.13573,625624.58853513,0
+RYAAY.US,D,20060322,000000,9.14898,9.27068,9.14898,9.24113,451186.63729055,0
+RYAAY.US,D,20060323,000000,9.15207,9.2248,9.00004,9.02998,1848053.2245608,0
+RYAAY.US,D,20060324,000000,9.03931,9.21159,9.01016,9.16532,1068751.6580882,0
+RYAAY.US,D,20060327,000000,9.2174,9.25747,9.15207,9.21159,777339.39347201,0
+RYAAY.US,D,20060328,000000,9.13573,9.13573,8.9837,9.03623,2145637.4619178,0
+RYAAY.US,D,20060329,000000,8.99695,9.06925,8.95068,9.00004,904613.18635498,0
+RYAAY.US,D,20060330,000000,9.04671,9.12838,8.9141,8.96037,989943.28115303,0
+RYAAY.US,D,20060331,000000,9.06304,9.13186,8.99304,9.0265,488347.0565013,0
+RYAAY.US,D,20060403,000000,8.9837,9.0825,8.96349,8.97983,534176.52575768,0
+RYAAY.US,D,20060404,000000,9.00004,9.06925,8.96349,9.01637,2613529.5720937,0
+RYAAY.US,D,20060405,000000,8.95685,9.19486,8.95416,9.19486,1016968.8067922,0
+RYAAY.US,D,20060406,000000,9.14511,9.15871,8.96037,9.13573,936005.38270831,0
+RYAAY.US,D,20060407,000000,9.07625,9.07625,8.90441,8.98719,2524588.8732423,0
+RYAAY.US,D,20060410,000000,8.92731,9.15871,8.87482,8.91137,1954362.8833672,0
+RYAAY.US,D,20060411,000000,8.7228,8.85149,8.65046,8.7858,3313256.4083491,0
+RYAAY.US,D,20060412,000000,8.70682,8.89468,8.6104,8.76559,3949990.5478178,0
+RYAAY.US,D,20060413,000000,8.73249,8.73249,8.63377,8.68004,1904405.9073403,0
+RYAAY.US,D,20060417,000000,8.63061,8.73565,8.49843,8.54158,1456366.9761476,0
+RYAAY.US,D,20060418,000000,8.49843,8.59719,8.4327,8.44551,1933583.9084729,0
+RYAAY.US,D,20060419,000000,8.4887,8.5311,8.33315,8.33976,2312795.0569835,0
+RYAAY.US,D,20060420,000000,8.3464,8.36622,8.25109,8.26742,2124871.3453001,0
+RYAAY.US,D,20060421,000000,8.26394,8.45837,8.04618,8.05939,1533184.8918739,0
+RYAAY.US,D,20060424,000000,7.89142,7.95399,7.79536,7.85527,4209478.2834318,0
+RYAAY.US,D,20060425,000000,8.06951,8.14533,7.9373,8.05278,2929156.5430967,0
+RYAAY.US,D,20060426,000000,8.05627,8.13525,7.92097,7.95715,1558163.3798873,0
+RYAAY.US,D,20060427,000000,7.91436,7.96724,7.84202,7.88094,3170640.1198944,0
+RYAAY.US,D,20060428,000000,8.02672,8.02672,7.73935,7.76894,2735431.1770368,0
+RYAAY.US,D,20060501,000000,7.81521,7.81521,7.70633,7.71954,810914.92518242,0
+RYAAY.US,D,20060502,000000,7.71954,7.82181,7.66627,7.70981,4617936.8677683,0
+RYAAY.US,D,20060503,000000,7.95051,8.08585,7.90155,8.03297,4247837.0940164,0
+RYAAY.US,D,20060504,000000,8.06251,8.28067,8.06251,8.185,3874111.2862793,0
+RYAAY.US,D,20060505,000000,8.3464,8.39267,8.31682,8.3693,2736012.3711366,0
+RYAAY.US,D,20060508,000000,8.35649,8.44551,8.23748,8.25109,2292157.5231311,0
+RYAAY.US,D,20060509,000000,8.22115,8.31682,8.16167,8.22779,1315944.3096713,0
+RYAAY.US,D,20060510,000000,8.27407,8.32694,8.1916,8.21106,1332017.1553507,0
+RYAAY.US,D,20060511,000000,8.27407,8.32034,8.14842,8.21767,2708143.3425562,0
+RYAAY.US,D,20060512,000000,8.17487,8.19508,8.07924,8.11579,1736047.3492455,0
+RYAAY.US,D,20060515,000000,8.00999,8.10254,7.96724,8.09245,1344170.7983396,0
+RYAAY.US,D,20060516,000000,8.13212,8.25734,8.13212,8.20094,2003358.0603086,0
+RYAAY.US,D,20060517,000000,8.30048,8.36622,8.21454,8.21454,1826024.4251864,0
+RYAAY.US,D,20060518,000000,8.16831,8.22779,8.10254,8.12204,1489466.7516259,0
+RYAAY.US,D,20060519,000000,8.08585,8.11579,8.05939,8.10879,963491.23464772,0
+RYAAY.US,D,20060522,000000,8.00343,8.04618,7.96024,8.00691,941490.72348177,0
+RYAAY.US,D,20060523,000000,8.02672,8.02672,7.96024,7.97349,1216050.93086,0
+RYAAY.US,D,20060524,000000,7.8879,7.9373,7.81521,7.83854,1952881.6099094,0
+RYAAY.US,D,20060525,000000,7.88442,8.03297,7.88442,7.97697,1436084.3307279,0
+RYAAY.US,D,20060526,000000,8.129,8.33315,8.129,8.25734,2631896.3343085,0
+RYAAY.US,D,20060530,000000,8.18152,8.19825,7.98045,7.98045,2359681.4765717,0
+RYAAY.US,D,20060531,000000,8.00343,8.15198,8.00343,8.08585,2906947.7278507,0
+RYAAY.US,D,20060601,000000,8.08585,8.1057,8.04618,8.08585,1229045.5051349,0
+RYAAY.US,D,20060602,000000,8.23479,8.35649,8.23479,8.32034,1641173.8415969,0
+RYAAY.US,D,20060605,000000,8.25734,8.27675,8.10879,8.12512,1741288.3827647,0
+RYAAY.US,D,20060606,000000,8.15506,8.16831,8.03958,8.09245,1015850.1367329,0
+RYAAY.US,D,20060607,000000,8.10254,8.27407,8.05627,8.21767,1991417.8647103,0
+RYAAY.US,D,20060608,000000,8.34988,8.54158,8.29736,8.47197,2050357.6327304,0
+RYAAY.US,D,20060609,000000,8.58085,8.77528,8.58085,8.66331,4203350.0288312,0
+RYAAY.US,D,20060612,000000,8.66679,8.66679,8.5875,8.62364,2259836.9592114,0
+RYAAY.US,D,20060613,000000,8.44551,8.49491,8.31682,8.36622,1898624.8262064,0
+RYAAY.US,D,20060614,000000,8.47545,8.56104,8.31682,8.39616,774168.54247638,0
+RYAAY.US,D,20060615,000000,8.53458,8.65667,8.45564,8.64698,2096760.5811206,0
+RYAAY.US,D,20060616,000000,8.49843,8.66331,8.49179,8.62713,926760.28187353,0
+RYAAY.US,D,20060619,000000,8.58085,8.6734,8.55091,8.61744,668661.24012626,0
+RYAAY.US,D,20060620,000000,8.57425,8.78263,8.57425,8.7298,1063024.5817157,0
+RYAAY.US,D,20060621,000000,8.69365,8.82195,8.62713,8.73953,882985.5652088,0
+RYAAY.US,D,20060622,000000,8.76559,8.81882,8.64698,8.68004,1230477.9171419,0
+RYAAY.US,D,20060623,000000,8.56452,8.56452,8.49491,8.52837,427918.30005742,0
+RYAAY.US,D,20060626,000000,8.54818,8.56452,8.45255,8.4817,459472.51069519,0
+RYAAY.US,D,20060627,000000,8.54818,8.54818,8.3464,8.35649,475349.91057112,0
+RYAAY.US,D,20060628,000000,8.42261,8.48522,8.25109,8.27407,1063934.947695,0
+RYAAY.US,D,20060629,000000,8.33667,8.49179,8.33667,8.45255,1439604.9268455,0
+RYAAY.US,D,20060630,000000,8.49843,8.70959,8.40936,8.69946,887861.4236741,0
+RYAAY.US,D,20060703,000000,8.69365,8.78888,8.66331,8.76946,809266.49412954,0
+RYAAY.US,D,20060705,000000,8.94404,9.00664,8.7228,8.75273,1086776.3901469,0
+RYAAY.US,D,20060706,000000,8.82855,9.14511,8.82855,9.0265,1417421.8281527,0
+RYAAY.US,D,20060707,000000,9.36631,9.48879,9.2248,9.38268,2035027.9954353,0
+RYAAY.US,D,20060710,000000,9.41262,9.43556,9.27068,9.30722,1234973.1706215,0
+RYAAY.US,D,20060711,000000,9.23765,9.23765,9.05256,9.16532,1074910.7725525,0
+RYAAY.US,D,20060712,000000,9.20147,9.23765,9.13186,9.15519,465647.05509138,0
+RYAAY.US,D,20060713,000000,9.00664,9.0265,8.82855,8.8647,837958.45240873,0
+RYAAY.US,D,20060714,000000,8.77215,8.84528,8.66331,8.83476,1362771.5811874,0
+RYAAY.US,D,20060717,000000,8.57425,8.75273,8.52137,8.7228,1247553.7083916,0
+RYAAY.US,D,20060718,000000,8.79861,8.94716,8.78263,8.89116,883350.74026264,0
+RYAAY.US,D,20060719,000000,8.98719,9.24113,8.98719,9.17505,1179201.6819417,0
+RYAAY.US,D,20060720,000000,9.24422,9.48531,9.20767,9.25126,920148.55607485,0
+RYAAY.US,D,20060721,000000,9.29366,9.34649,9.19138,9.20767,796233.34502504,0
+RYAAY.US,D,20060724,000000,9.18161,9.43556,9.18161,9.33328,497468.71788126,0
+RYAAY.US,D,20060725,000000,9.41614,9.42935,9.28741,9.38929,278314.82412898,0
+RYAAY.US,D,20060726,000000,9.42935,9.45229,9.27732,9.39629,582791.09771338,0
+RYAAY.US,D,20060727,000000,9.48879,9.52811,9.24113,9.32359,659210.40686678,0
+RYAAY.US,D,20060728,000000,9.30722,9.53435,9.30722,9.53435,680658.01214135,0
+RYAAY.US,D,20060731,000000,9.4721,9.48531,9.24113,9.32359,545226.92861917,0
+RYAAY.US,D,20060801,000000,9.24113,9.28741,9.04671,9.18826,881298.55932629,0
+RYAAY.US,D,20060802,000000,9.25747,9.42231,9.25747,9.40602,532708.11057641,0
+RYAAY.US,D,20060803,000000,9.2174,9.4655,9.09923,9.42231,1407914.4184764,0
+RYAAY.US,D,20060804,000000,9.4721,9.50517,9.32359,9.41262,1039380.7828075,0
+RYAAY.US,D,20060807,000000,9.25747,9.35622,9.19486,9.23765,423993.95405634,0
+RYAAY.US,D,20060808,000000,9.2174,9.42935,9.2174,9.33328,801489.80847603,0
+RYAAY.US,D,20060809,000000,9.30062,9.35974,8.89116,8.99304,1456863.3056222,0
+RYAAY.US,D,20060810,000000,8.79201,9.21159,8.79201,9.18161,1342455.5042487,0
+RYAAY.US,D,20060811,000000,9.05256,9.05256,8.77215,8.88768,1447458.7621583,0
+RYAAY.US,D,20060814,000000,8.83476,8.85813,8.7228,8.79201,1778783.1171656,0
+RYAAY.US,D,20060815,000000,8.81534,8.8713,8.71928,8.79201,635224.57780251,0
+RYAAY.US,D,20060816,000000,8.82195,8.96037,8.82195,8.8713,1252727.8788728,0
+RYAAY.US,D,20060817,000000,8.96037,8.9705,8.77876,8.78263,607643.57461668,0
+RYAAY.US,D,20060818,000000,8.84176,8.84528,8.59406,8.63725,1062433.1009947,0
+RYAAY.US,D,20060821,000000,8.74573,8.74573,8.55479,8.55479,949223.69099504,0
+RYAAY.US,D,20060822,000000,8.59719,8.66331,8.49843,8.53766,655476.36335854,0
+RYAAY.US,D,20060823,000000,8.54158,8.67688,8.512,8.60458,578138.97325994,0
+RYAAY.US,D,20060824,000000,8.62364,8.70682,8.48522,8.50191,718561.63973631,0
+RYAAY.US,D,20060825,000000,8.58085,8.7298,8.47545,8.50464,809842.54491869,0
+RYAAY.US,D,20060828,000000,8.49843,8.64033,8.45837,8.59098,801422.945438,0
+RYAAY.US,D,20060829,000000,8.90441,9.01637,8.84176,9.00312,1958017.2055609,0
+RYAAY.US,D,20060830,000000,8.93743,9.09923,8.90441,9.07625,1133251.3448858,0
+RYAAY.US,D,20060831,000000,8.99304,9.1054,8.95685,9.05256,1075867.4283274,0
+RYAAY.US,D,20060901,000000,9.14511,9.30062,9.13573,9.28741,848581.96048898,0
+RYAAY.US,D,20060905,000000,9.31347,9.53159,9.27732,9.51138,1679362.9229311,0
+RYAAY.US,D,20060906,000000,9.51138,9.56469,9.4585,9.53435,1710821.9823225,0
+RYAAY.US,D,20060907,000000,9.28741,9.48879,9.28741,9.4721,2599683.7799117,0
+RYAAY.US,D,20060908,000000,9.43556,9.47523,9.41923,9.4721,1847397.452457,0
+RYAAY.US,D,20060911,000000,9.48183,9.53435,9.38929,9.52459,2792203.0396317,0
+RYAAY.US,D,20060912,000000,9.49504,9.80183,9.48879,9.63038,1416164.2887067,0
+RYAAY.US,D,20060913,000000,9.63038,9.63038,9.43904,9.51842,657111.93613488,0
+RYAAY.US,D,20060914,000000,9.42231,9.58719,9.31735,9.54756,487220.67147609,0
+RYAAY.US,D,20060915,000000,9.60353,9.61365,9.55765,9.6074,1228814.0561571,0
+RYAAY.US,D,20060918,000000,9.58719,9.65992,9.58098,9.63038,562415.87270254,0
+RYAAY.US,D,20060919,000000,9.61365,9.65724,9.54132,9.63695,1455621.1961081,0
+RYAAY.US,D,20060920,000000,9.77193,9.99044,9.77193,9.95079,2724560.7900469,0
+RYAAY.US,D,20060921,000000,10.0892,10.132,9.95396,9.96711,1848423.5429252,0
+RYAAY.US,D,20060922,000000,10.0433,10.0892,9.924,10.0363,1574465.1028892,0
+RYAAY.US,D,20060925,000000,10.2315,10.4625,10.2315,10.3797,2307628.6014683,0
+RYAAY.US,D,20060926,000000,10.307,10.3568,10.2409,10.3202,2368821.1395389,0
+RYAAY.US,D,20060927,000000,10.3136,10.3136,10.1783,10.2479,1652447.9784703,0
+RYAAY.US,D,20060928,000000,10.2444,10.2479,10.1558,10.1783,1792868.0732913,0
+RYAAY.US,D,20060929,000000,10.3369,10.5216,10.33,10.4419,3306554.6746146,0
+RYAAY.US,D,20061002,000000,10.3731,10.4952,10.2972,10.4916,1887232.3931888,0
+RYAAY.US,D,20061003,000000,10.3401,10.5543,10.33,10.4983,2026513.2447081,0
+RYAAY.US,D,20061004,000000,10.5613,10.8513,10.5613,10.7919,1910006.9726027,0
+RYAAY.US,D,20061005,000000,10.8253,10.8945,10.3859,10.7098,2341080.6937239,0
+RYAAY.US,D,20061006,000000,10.6698,10.7588,10.6173,10.6469,742388.02617144,0
+RYAAY.US,D,20061009,000000,10.683,10.683,10.4688,10.5252,1306112.8714261,0
+RYAAY.US,D,20061010,000000,10.419,10.5115,10.2315,10.2906,1785363.9831005,0
+RYAAY.US,D,20061011,000000,10.2082,10.3334,10.2082,10.2677,962285.12830794,0
+RYAAY.US,D,20061012,000000,10.3797,10.5675,10.2774,10.5147,1125929.8422219,0
+RYAAY.US,D,20061013,000000,10.4855,10.4855,10.1814,10.2972,671495.20427645,0
+RYAAY.US,D,20061016,000000,10.2315,10.5147,10.2315,10.4719,1403002.5568368,0
+RYAAY.US,D,20061017,000000,10.5181,10.5181,10.4093,10.4625,430608.25151032,0
+RYAAY.US,D,20061018,000000,10.4458,10.7795,10.4458,10.7262,1905941.1855596,0
+RYAAY.US,D,20061019,000000,10.6601,10.746,10.6306,10.7195,988523.72742263,0
+RYAAY.US,D,20061020,000000,10.6141,10.772,10.6141,10.7231,811385.53810392,0
+RYAAY.US,D,20061023,000000,10.7425,10.9241,10.7262,10.8972,1103651.5922826,0
+RYAAY.US,D,20061024,000000,10.8914,10.9276,10.7195,10.9078,948598.77875503,0
+RYAAY.US,D,20061025,000000,10.9206,10.9708,10.7919,10.8716,719196.83859756,0
+RYAAY.US,D,20061026,000000,10.8382,10.9439,10.8382,10.9143,482717.70303055,0
+RYAAY.US,D,20061027,000000,10.8841,10.9805,10.8841,10.9805,1093681.2846508,0
+RYAAY.US,D,20061030,000000,10.8748,10.9805,10.8716,10.9474,316966.80341877,0
+RYAAY.US,D,20061031,000000,10.8748,11.0263,10.8748,11.0263,1374187.1591028,0
+RYAAY.US,D,20061101,000000,11.0263,11.0563,10.9672,11.04,986684.9938769,0
+RYAAY.US,D,20061102,000000,11.0863,11.1158,10.9937,11.0656,1398589.596327,0
+RYAAY.US,D,20061103,000000,11.0828,11.1022,11.0167,11.0493,1037909.7959709,0
+RYAAY.US,D,20061106,000000,11.5078,11.7725,11.3468,11.68,3432596.6446047,0
+RYAAY.US,D,20061107,000000,11.6836,12.0526,11.614,11.9506,3997877.3413212,0
+RYAAY.US,D,20061108,000000,11.8978,12.0895,11.7691,12.0365,2890471.1322879,0
+RYAAY.US,D,20061109,000000,12.0005,12.0035,11.8744,11.9211,2159146.3672544,0
+RYAAY.US,D,20061110,000000,11.8352,11.9476,11.8281,11.9009,2682161.9089724,0
+RYAAY.US,D,20061113,000000,11.9009,11.9339,11.8515,11.9211,2250815.5923884,0
+RYAAY.US,D,20061114,000000,11.9767,12.0397,11.8647,11.99,1558235.386236,0
+RYAAY.US,D,20061115,000000,12.0063,12.5114,11.9476,12.4425,4558333.6126785,0
+RYAAY.US,D,20061116,000000,12.5219,12.5709,12.3994,12.5612,2708909.6958382,0
+RYAAY.US,D,20061117,000000,12.3831,12.875,12.3461,12.6899,4024419.3957623,0
+RYAAY.US,D,20061120,000000,12.4787,12.7459,12.4258,12.6074,2153702.1729659,0
+RYAAY.US,D,20061121,000000,12.6004,12.6401,12.4589,12.5678,1695741.7955923,0
+RYAAY.US,D,20061122,000000,12.5545,12.6533,12.5351,12.6203,1238154.3082383,0
+RYAAY.US,D,20061124,000000,12.6503,12.6503,12.5246,12.604,505636.2951417,0
+RYAAY.US,D,20061127,000000,12.5414,12.6004,12.2874,12.3831,1600503.1128898,0
+RYAAY.US,D,20061128,000000,12.5219,12.8614,12.3073,12.6304,2687703.8261626,0
+RYAAY.US,D,20061129,000000,12.5114,12.9504,12.5114,12.6533,1481448.3303734,0
+RYAAY.US,D,20061130,000000,12.9239,12.9239,12.6401,12.6401,633668.72634075,0
+RYAAY.US,D,20061201,000000,12.7229,13.046,12.5642,12.6666,1564271.0612455,0
+RYAAY.US,D,20061204,000000,12.6798,12.9539,12.6436,12.8882,1096520.3921116,0
+RYAAY.US,D,20061205,000000,12.9539,12.9571,12.7556,12.8314,996979.33007764,0
+RYAAY.US,D,20061206,000000,12.6471,12.8579,12.469,12.604,2508089.1327816,0
+RYAAY.US,D,20061207,000000,12.4884,12.7595,12.4884,12.5744,1064395.2739953,0
+RYAAY.US,D,20061208,000000,12.5483,12.7521,12.5483,12.7066,4329955.1913339,0
+RYAAY.US,D,20061211,000000,12.7824,12.7824,12.5841,12.7396,4135445.4704049,0
+RYAAY.US,D,20061212,000000,12.5445,12.7362,12.5445,12.7093,2914302.6620336,0
+RYAAY.US,D,20061213,000000,12.7494,12.9473,12.7494,12.8548,3254584.0924811,0
+RYAAY.US,D,20061214,000000,12.8714,12.9442,12.7988,12.8811,2638510.6317625,0
+RYAAY.US,D,20061215,000000,12.7595,12.8777,12.7595,12.812,1947488.848727,0
+RYAAY.US,D,20061218,000000,12.8714,13.2479,12.789,13.1188,2598076.4953437,0
+RYAAY.US,D,20061219,000000,13.1188,13.218,12.9804,13.1686,2652497.8649865,0
+RYAAY.US,D,20061220,000000,13.2541,13.3661,13.1845,13.2408,2184724.0509548,0
+RYAAY.US,D,20061221,000000,13.1615,13.2144,13.013,13.0989,3298983.7213858,0
+RYAAY.US,D,20061222,000000,13.0989,13.1818,13.043,13.1188,1490238.2482186,0
+RYAAY.US,D,20061226,000000,13.2215,13.3004,13.1518,13.2708,514061.03793301,0
+RYAAY.US,D,20061227,000000,13.4061,13.4987,13.3995,13.4423,2056941.0703207,0
+RYAAY.US,D,20061228,000000,13.4917,13.5679,13.3832,13.3868,620056.95479179,0
+RYAAY.US,D,20061229,000000,13.5313,13.5313,13.3237,13.4489,1339822.1292126,0
+RYAAY.US,D,20070103,000000,13.5975,14.1155,13.5975,14.1155,3146466.5599926,0
+RYAAY.US,D,20070104,000000,13.914,14.6338,13.914,14.4919,3615364.1873942,0
+RYAAY.US,D,20070105,000000,14.5211,14.5478,14.1189,14.5416,3830555.1603158,0
+RYAAY.US,D,20070108,000000,14.3561,14.7621,14.2775,14.6893,2495758.0455764,0
+RYAAY.US,D,20070109,000000,14.8515,14.911,14.6567,14.7197,3767649.8998096,0
+RYAAY.US,D,20070110,000000,14.6835,14.7621,14.5315,14.7127,1865105.8709128,0
+RYAAY.US,D,20070111,000000,14.7524,15.0004,14.7127,14.9305,2986921.0646407,0
+RYAAY.US,D,20070112,000000,14.736,14.9172,14.6077,14.6501,2123832.3965554,0
+RYAAY.US,D,20070116,000000,14.7621,14.9772,14.6567,14.9172,2459304.8315755,0
+RYAAY.US,D,20070117,000000,14.6338,14.7493,14.4125,14.6003,4514798.0599574,0
+RYAAY.US,D,20070118,000000,14.4191,14.67,14.4191,14.5545,3091299.4103103,0
+RYAAY.US,D,20070119,000000,14.4094,14.7162,14.3398,14.5646,2933044.8859234,0
+RYAAY.US,D,20070122,000000,14.4028,14.5478,13.888,14.1091,6805669.7554342,0
+RYAAY.US,D,20070123,000000,14.1091,14.2216,13.9867,14.1384,2052582.1145725,0
+RYAAY.US,D,20070124,000000,14.1753,14.2908,14.0925,14.2247,2154669.115362,0
+RYAAY.US,D,20070125,000000,14.2507,14.3141,13.9342,14.033,1846672.24566,0
+RYAAY.US,D,20070126,000000,14.0823,14.1189,13.8451,14.0463,1031820.1161999,0
+RYAAY.US,D,20070129,000000,14.0925,14.5245,14.0925,14.3799,1054288.6686321,0
+RYAAY.US,D,20070130,000000,14.4394,14.4883,14.2344,14.3861,522061.45759838,0
+RYAAY.US,D,20070131,000000,14.2177,14.3067,14.1224,14.2934,1264130.5985115,0
+RYAAY.US,D,20070201,000000,14.2578,14.5545,14.2578,14.472,2270925.9369025,0
+RYAAY.US,D,20070202,000000,14.8352,14.8484,14.505,14.8088,2577271.8038963,0
+RYAAY.US,D,20070205,000000,15.6471,15.7886,15.4426,15.6109,3957502.3529745,0
+RYAAY.US,D,20070206,000000,15.9636,15.9636,15.2315,15.5316,2753360.7578491,0
+RYAAY.US,D,20070207,000000,15.5741,15.7035,15.4095,15.5052,1769571.4478498,0
+RYAAY.US,D,20070208,000000,15.7956,15.812,15.5876,15.5876,2193076.7873975,0
+RYAAY.US,D,20070209,000000,15.7626,16.0465,15.5775,15.6335,3390411.2109208,0
+RYAAY.US,D,20070212,000000,15.7886,16.2246,15.6079,16.106,4253595.0302526,0
+RYAAY.US,D,20070213,000000,16.2382,16.4093,16.0924,16.1748,17280821.612579,0
+RYAAY.US,D,20070214,000000,16.3304,16.3304,15.8451,16.0624,4130117.0006052,0
+RYAAY.US,D,20070215,000000,16.1157,16.3167,16.1157,16.195,2295904.4249159,0
+RYAAY.US,D,20070216,000000,16.1651,16.2541,16.0593,16.106,1784741.6425158,0
+RYAAY.US,D,20070220,000000,16.0892,16.2973,16.0726,16.2382,1712845.8750504,0
+RYAAY.US,D,20070221,000000,16.2016,16.2642,16.0593,16.1783,1200443.5547915,0
+RYAAY.US,D,20070222,000000,16.1549,16.3599,16.0465,16.244,2178570.0798011,0
+RYAAY.US,D,20070223,000000,16.1549,16.2114,15.9073,15.9967,3514213.269137,0
+RYAAY.US,D,20070226,000000,15.7886,15.7886,15.0366,15.462,4688744.8250381,0
+RYAAY.US,D,20070227,000000,14.8846,15.1062,14.6535,14.7858,4177553.7544296,0
+RYAAY.US,D,20070228,000000,15.0929,15.2874,14.7686,14.8022,3218092.3036506,0
+RYAAY.US,D,20070301,000000,14.7524,15.0195,14.5809,14.7792,2305977.5987601,0
+RYAAY.US,D,20070302,000000,14.5187,14.7593,13.4489,14.2803,2588003.3214995,0
+RYAAY.US,D,20070305,000000,14.0431,14.1982,13.8351,13.8451,2143068.3782644,0
+RYAAY.US,D,20070306,000000,14.1912,14.2145,13.8743,13.9047,2633760.7844073,0
+RYAAY.US,D,20070307,000000,14.2741,14.4752,14.2379,14.3992,3426244.6559922,0
+RYAAY.US,D,20070308,000000,14.6637,14.8943,14.6637,14.8383,2490931.048562,0
+RYAAY.US,D,20070309,000000,14.9573,15.0397,14.5809,14.6535,1954324.3085376,0
+RYAAY.US,D,20070312,000000,14.6567,14.7294,14.5315,14.6368,1598299.2042902,0
+RYAAY.US,D,20070313,000000,14.5211,14.5211,14.0101,14.0101,2603865.2914436,0
+RYAAY.US,D,20070314,000000,13.9669,14.0528,13.802,13.9642,4438224.4514855,0
+RYAAY.US,D,20070315,000000,14.0626,14.2775,13.9937,14.1714,1304806.4705293,0
+RYAAY.US,D,20070316,000000,14.2706,14.4261,14.1912,14.2775,1606423.0634104,0
+RYAAY.US,D,20070319,000000,14.4521,14.6599,14.3958,14.5809,822183.91874516,0
+RYAAY.US,D,20070320,000000,15.0989,15.1852,14.9837,15.086,2001485.8952438,0
+RYAAY.US,D,20070321,000000,15.5713,15.8054,15.1817,15.7723,2526031.5718704,0
+RYAAY.US,D,20070322,000000,15.8649,16.0067,15.4228,15.4594,1591011.1331454,0
+RYAAY.US,D,20070323,000000,15.4721,15.6471,15.3134,15.3205,718402.19710717,0
+RYAAY.US,D,20070326,000000,15.3236,15.3434,14.9802,15.0168,1662909.4722661,0
+RYAAY.US,D,20070327,000000,15.1879,15.3236,14.7061,14.7329,2555417.877083,0
+RYAAY.US,D,20070328,000000,14.8282,14.9573,14.6271,14.6439,2145817.4777894,0
+RYAAY.US,D,20070329,000000,15.0989,15.1715,14.6567,14.8153,1411182.9923737,0
+RYAAY.US,D,20070330,000000,14.9406,15.0728,14.6765,14.7819,1185450.8043418,0
+RYAAY.US,D,20070402,000000,15.0989,15.0989,14.6439,14.8088,1768391.0580631,0
+RYAAY.US,D,20070403,000000,15.2148,15.4359,15.0366,15.3399,2223967.5109656,0
+RYAAY.US,D,20070404,000000,15.3434,15.4387,14.934,15.0397,2253945.2968991,0
+RYAAY.US,D,20070405,000000,15.3668,15.3995,15.0397,15.1424,2352920.5947652,0
+RYAAY.US,D,20070409,000000,15.1354,15.2579,14.9172,15.1186,927578.06826169,0
+RYAAY.US,D,20070410,000000,15.4029,15.5379,15.2967,15.383,2123078.9015499,0
+RYAAY.US,D,20070411,000000,15.3668,15.4594,15.3003,15.38,1153716.5778324,0
+RYAAY.US,D,20070412,000000,15.5083,15.5083,15.3205,15.38,2199842.8125147,0
+RYAAY.US,D,20070413,000000,15.5576,15.581,15.38,15.5149,695450.17347701,0
+RYAAY.US,D,20070416,000000,15.6203,15.693,15.5677,15.63,1115681.7958167,0
+RYAAY.US,D,20070417,000000,15.8151,15.9372,15.6767,15.7459,1246699.9188292,0
+RYAAY.US,D,20070418,000000,15.7763,15.8781,15.6735,15.7198,1456907.0237625,0
+RYAAY.US,D,20070419,000000,16.0067,16.1817,15.9073,15.9936,2041704.0126166,0
+RYAAY.US,D,20070420,000000,16.2871,16.3436,15.8781,15.8847,1781115.6085305,0
+RYAAY.US,D,20070423,000000,15.9578,16.0757,15.7661,15.8419,2581324.7326628,0
+RYAAY.US,D,20070424,000000,15.8816,15.9936,15.7035,15.9737,1835701.5641131,0
+RYAAY.US,D,20070425,000000,15.9274,16.3664,15.891,16.3564,1226561.2861067,0
+RYAAY.US,D,20070426,000000,16.162,16.2246,15.7922,15.8252,1608112.6409482,0
+RYAAY.US,D,20070427,000000,15.8614,15.8614,15.4457,15.6172,959608.03513158,0
+RYAAY.US,D,20070430,000000,15.6203,15.6837,15.3302,15.4029,1124322.557654,0
+RYAAY.US,D,20070501,000000,15.5246,15.5974,15.3365,15.541,1600649.6972424,0
+RYAAY.US,D,20070502,000000,15.8288,15.891,15.6109,15.6436,2548633.8503786,0
+RYAAY.US,D,20070503,000000,15.023,15.023,14.4825,14.6599,3835310.1509816,0
+RYAAY.US,D,20070504,000000,14.703,14.8255,13.482,13.6204,9937621.8928645,0
+RYAAY.US,D,20070507,000000,13.8121,13.8121,13.218,13.5313,7764902.3288907,0
+RYAAY.US,D,20070508,000000,13.6472,13.7262,13.5182,13.5446,4036038.134447,0
+RYAAY.US,D,20070509,000000,13.8288,13.8381,13.5084,13.6601,4019754.4130323,0
+RYAAY.US,D,20070510,000000,13.6697,13.7456,13.5313,13.5804,3636148.3055991,0
+RYAAY.US,D,20070511,000000,13.7623,14.0823,13.7623,14.0761,2534566.89584,0
+RYAAY.US,D,20070514,000000,13.9606,14.1256,13.9537,14.0695,1590674.2462999,0
+RYAAY.US,D,20070515,000000,14.1881,14.3398,13.9867,14,1884051.255572,0
+RYAAY.US,D,20070516,000000,13.6635,14.1652,13.5477,13.984,5310061.8909311,0
+RYAAY.US,D,20070517,000000,13.9606,13.9805,13.7495,13.7923,1778975.9913137,0
+RYAAY.US,D,20070518,000000,13.6073,13.6305,13.3136,13.4951,3199985.278622,0
+RYAAY.US,D,20070521,000000,13.6274,13.7755,13.561,13.69,3094588.5574502,0
+RYAAY.US,D,20070522,000000,13.4026,13.7324,13.3925,13.6566,1285727.359794,0
+RYAAY.US,D,20070523,000000,13.7659,13.888,13.6802,13.716,1285737.6464153,0
+RYAAY.US,D,20070524,000000,13.6962,13.7526,13.3758,13.485,2067940.040076,0
+RYAAY.US,D,20070525,000000,13.6009,13.6534,13.4951,13.5049,1029022.1552241,0
+RYAAY.US,D,20070529,000000,13.5084,13.6931,13.4552,13.541,1550782.7291513,0
+RYAAY.US,D,20070530,000000,13.5049,13.5049,12.9932,13.2017,2602378.8746752,0
+RYAAY.US,D,20070531,000000,13.3035,13.7067,13.281,13.6274,1893070.0507396,0
+RYAAY.US,D,20070601,000000,13.7293,13.7592,13.4586,13.5313,1517114.6178498,0
+RYAAY.US,D,20070604,000000,13.5049,13.594,13.1717,13.3171,2023211.2392918,0
+RYAAY.US,D,20070605,000000,12.6304,12.8217,12.4752,12.7595,6389493.6335164,0
+RYAAY.US,D,20070606,000000,12.6503,12.7396,12.6471,12.6568,4035924.9816134,0
+RYAAY.US,D,20070607,000000,12.6471,12.7957,12.5942,12.7362,3316972.4502702,0
+RYAAY.US,D,20070608,000000,12.4294,12.7921,12.3434,12.6961,4036488.174126,0
+RYAAY.US,D,20070611,000000,12.7424,12.8155,12.6109,12.7855,4033834.2258474,0
+RYAAY.US,D,20070612,000000,12.6763,12.6763,12.5414,12.6004,1880921.5510613,0
+RYAAY.US,D,20070613,000000,12.5414,12.763,12.5219,12.7,2421740.6624813,0
+RYAAY.US,D,20070614,000000,12.6704,12.6704,12.4425,12.5316,2837762.4850807,0
+RYAAY.US,D,20070615,000000,12.7032,12.9046,12.6109,12.8481,4450457.815789,0
+RYAAY.US,D,20070618,000000,12.8714,12.9278,12.8384,12.8384,2049827.8717368,0
+RYAAY.US,D,20070619,000000,12.3461,12.6503,12.3461,12.6203,4194755.5567895,0
+RYAAY.US,D,20070620,000000,12.6203,12.7326,12.5378,12.6339,3183565.2594759,0
+RYAAY.US,D,20070621,000000,12.6867,12.7032,12.5316,12.6004,1891876.8026763,0
+RYAAY.US,D,20070622,000000,12.5414,12.6141,12.4193,12.5911,2453827.205768,0
+RYAAY.US,D,20070625,000000,12.4157,12.6961,12.4026,12.5219,3377696.9470746,0
+RYAAY.US,D,20070626,000000,12.5911,12.7163,12.4951,12.5581,3011732.3950591,0
+RYAAY.US,D,20070627,000000,12.5709,12.6401,12.4916,12.5545,2564871.2819978,0
+RYAAY.US,D,20070628,000000,12.5581,12.6401,12.5246,12.5351,3142182.1822483,0
+RYAAY.US,D,20070629,000000,12.5445,12.5709,12.4157,12.4589,1288126.714197,0
+RYAAY.US,D,20070702,000000,12.6203,12.7229,12.604,12.7,1545791.1461971,0
+RYAAY.US,D,20070703,000000,12.6899,13.0625,12.6899,13.02,1931102.2611,0
+RYAAY.US,D,20070705,000000,13.1324,13.37,13.0332,13.3334,2452016.7604307,0
+RYAAY.US,D,20070706,000000,13.284,13.2903,13.1024,13.1915,1213759.58598,0
+RYAAY.US,D,20070709,000000,13.2017,13.3104,13.1884,13.2311,1527401.2390846,0
+RYAAY.US,D,20070710,000000,13.218,13.218,12.9571,13.02,2484720.5009914,0
+RYAAY.US,D,20070711,000000,12.964,13.1845,12.8352,13.1258,2546501.9481277,0
+RYAAY.US,D,20070712,000000,13.0625,13.5182,12.9442,13.4719,3729779.7037337,0
+RYAAY.US,D,20070713,000000,13.2277,13.4295,13.1651,13.3894,2803271.4440804,0
+RYAAY.US,D,20070716,000000,13.3198,13.3198,12.8155,12.8548,2117385.2566964,0
+RYAAY.US,D,20070717,000000,12.8579,12.9209,12.7921,12.8384,1246044.1467254,0
+RYAAY.US,D,20070718,000000,12.8384,12.8777,12.663,12.789,1479910.4804988,0
+RYAAY.US,D,20070719,000000,12.8714,12.9901,12.7724,12.789,1391911.0074903,0
+RYAAY.US,D,20070720,000000,12.8714,12.8777,12.5545,12.5841,1873571.760189,0
+RYAAY.US,D,20070723,000000,12.8054,12.964,12.7789,12.9278,1862927.6788663,0
+RYAAY.US,D,20070724,000000,12.9112,12.9442,12.7362,12.7789,1437390.7316247,0
+RYAAY.US,D,20070725,000000,12.7556,12.812,12.6401,12.7724,2170160.7669416,0
+RYAAY.US,D,20070726,000000,12.4157,12.5612,12.2244,12.4787,2923915.5095775,0
+RYAAY.US,D,20070727,000000,12.205,12.205,11.8414,11.9506,1916927.2970384,0
+RYAAY.US,D,20070730,000000,11.9476,12.2112,11.855,12.1125,2456229.1318263,0
+RYAAY.US,D,20070731,000000,13.561,14.1322,13.4061,13.6931,4072956.8180587,0
+RYAAY.US,D,20070801,000000,13.6305,13.8288,13.1686,13.4625,1731505.8059704,0
+RYAAY.US,D,20070802,000000,13.9011,14.0995,13.6962,13.8813,1586418.156764,0
+RYAAY.US,D,20070803,000000,13.9898,14.0431,13.5248,13.5383,1299143.6855395,0
+RYAAY.US,D,20070806,000000,13.6472,13.7923,13.37,13.6601,2277231.6357194,0
+RYAAY.US,D,20070807,000000,13.7592,14.1322,13.5804,13.8548,2112589.1195457,0
+RYAAY.US,D,20070808,000000,14.1753,14.4752,13.9439,14.1815,2246397.4885681,0
+RYAAY.US,D,20070809,000000,14.1224,14.33,13.0364,13.6962,6313663.2334287,0
+RYAAY.US,D,20070810,000000,13.7693,13.8417,13.1717,13.3868,2176883.0739186,0
+RYAAY.US,D,20070813,000000,13.3661,13.5182,13.2408,13.482,1183941.2426756,0
+RYAAY.US,D,20070814,000000,13.6305,13.723,13.1782,13.2378,1049189.0761549,0
+RYAAY.US,D,20070815,000000,13.2017,13.2903,12.8314,12.8714,1645455.6476859,0
+RYAAY.US,D,20070816,000000,12.8314,12.8416,12.1287,12.1914,2592650.3026424,0
+RYAAY.US,D,20070817,000000,12.5911,12.6141,12.2147,12.4391,3411236.4756106,0
+RYAAY.US,D,20070820,000000,12.5414,12.5942,12.2112,12.3002,1163486.2963502,0
+RYAAY.US,D,20070821,000000,12.2773,12.6339,12.2773,12.5277,1192332.5539479,0
+RYAAY.US,D,20070822,000000,12.6074,12.9504,12.5942,12.9046,1064312.9810254,0
+RYAAY.US,D,20070823,000000,12.8384,13.0593,12.5978,12.7093,1239733.3045979,0
+RYAAY.US,D,20070824,000000,12.6533,12.8548,12.6533,12.8548,511857.12933345,0
+RYAAY.US,D,20070827,000000,12.7824,13.013,12.4916,12.7424,594438.1246065,0
+RYAAY.US,D,20070828,000000,12.7424,13.1126,12.7424,12.9869,2660413.4200267,0
+RYAAY.US,D,20070829,000000,12.9698,13.3794,12.9698,13.3136,1198540.5298631,0
+RYAAY.US,D,20070830,000000,13.2347,13.5084,13.2051,13.4323,1169077.0749913,0
+RYAAY.US,D,20070831,000000,13.8184,13.8451,13.6403,13.7853,683990.87742143,0
+RYAAY.US,D,20070904,000000,13.7923,13.8548,13.6534,13.8184,1034083.1728716,0
+RYAAY.US,D,20070905,000000,13.7293,13.7592,13.4093,13.5345,949820.31502666,0
+RYAAY.US,D,20070906,000000,13.6073,13.713,13.482,13.6504,815366.46052179,0
+RYAAY.US,D,20070907,000000,13.7395,13.7623,13.3035,13.5345,880493.63121467,0
+RYAAY.US,D,20070910,000000,13.6173,13.6305,13.284,13.4625,707338.93596914,0
+RYAAY.US,D,20070911,000000,13.6204,14.2441,13.522,14.0396,1464876.5835641,0
+RYAAY.US,D,20070912,000000,13.9303,13.9303,13.7324,13.802,881486.29016383,0
+RYAAY.US,D,20070913,000000,13.8844,13.888,13.7037,13.7721,553209.34669738,0
+RYAAY.US,D,20070914,000000,13.3035,13.561,13.2078,13.4158,1036762.8377033,0
+RYAAY.US,D,20070917,000000,13.1382,13.1382,12.6704,12.7653,1832371.2704883,0
+RYAAY.US,D,20070918,000000,12.8186,13.3035,12.789,13.2378,2008233.9187739,0
+RYAAY.US,D,20070919,000000,13.4458,13.6041,13.4093,13.541,1334498.8027236,0
+RYAAY.US,D,20070920,000000,13.5313,13.5313,13.2607,13.3334,1733542.5569749,0
+RYAAY.US,D,20070921,000000,13.3661,13.4194,13.0989,13.0989,2131058.7479728,0
+RYAAY.US,D,20070924,000000,13.1884,13.2736,12.8714,12.9011,1372057.8285072,0
+RYAAY.US,D,20070925,000000,12.8653,13.043,12.8521,12.9473,1665380.8330177,0
+RYAAY.US,D,20070926,000000,13.0099,13.1748,12.9442,13.1219,2685402.1946613,0
+RYAAY.US,D,20070927,000000,13.3035,13.7067,13.2942,13.7067,1554547.6325233,0
+RYAAY.US,D,20070928,000000,13.4295,13.6997,13.218,13.6997,1288743.9114711,0
+RYAAY.US,D,20071001,000000,13.541,14.1753,13.4061,14.0894,1187307.5394747,0
+RYAAY.US,D,20071002,000000,14.1912,14.4688,13.9409,14.2278,1169966.8677281,0
+RYAAY.US,D,20071003,000000,14.2017,14.327,13.9972,14.1155,556310.76299968,0
+RYAAY.US,D,20071004,000000,14.2177,14.4588,14.1189,14.2017,621093.33188119,0
+RYAAY.US,D,20071005,000000,14.4358,14.9406,14.4261,14.8185,1581933.1899056,0
+RYAAY.US,D,20071008,000000,14.7621,14.8912,14.6042,14.8383,1297999.2989271,0
+RYAAY.US,D,20071009,000000,14.6209,14.934,14.6209,14.7396,2184238.0081015,0
+RYAAY.US,D,20071010,000000,14.8088,15.0098,14.7329,14.9935,1927136.768614,0
+RYAAY.US,D,20071011,000000,15.086,15.5052,14.9639,15.2213,2136816.684209,0
+RYAAY.US,D,20071012,000000,14.9503,15.6277,14.7621,15.5184,2255843.178517,0
+RYAAY.US,D,20071015,000000,15.5017,15.7821,15.3532,15.6109,2207753.2242442,0
+RYAAY.US,D,20071016,000000,15.1424,15.4951,14.9736,15.2941,2141479.0952837,0
+RYAAY.US,D,20071017,000000,15.812,15.8182,15.5316,15.7528,1568375.4231182,0
+RYAAY.US,D,20071018,000000,15.8151,16.2048,15.6405,16.1091,1456775.8693417,0
+RYAAY.US,D,20071019,000000,15.7,15.7035,14.9013,15.1222,3197524.2044916,0
+RYAAY.US,D,20071022,000000,14.8282,15.3726,14.6867,15.2579,1657202.969136,0
+RYAAY.US,D,20071023,000000,15.3365,15.6405,15.2804,15.5974,1447682.4961702,0
+RYAAY.US,D,20071024,000000,15.6471,15.6735,15.1486,15.5484,1207939.9300164,0
+RYAAY.US,D,20071025,000000,15.6079,15.726,15.462,15.6039,4285905.3075511,0
+RYAAY.US,D,20071026,000000,15.8182,15.9998,15.5974,15.7763,1402174.4838274,0
+RYAAY.US,D,20071029,000000,15.6568,15.6965,15.3073,15.5379,1032936.2146039,0
+RYAAY.US,D,20071030,000000,15.5017,15.7821,15.4192,15.7226,1192417.4185731,0
+RYAAY.US,D,20071031,000000,15.8089,16.2347,15.6837,16.2347,966137.46796037,0
+RYAAY.US,D,20071101,000000,15.9831,16.0495,15.6405,15.7226,1288553.6089783,0
+RYAAY.US,D,20071102,000000,15.8944,16.244,15.7296,16.1549,1472437.2501717,0
+RYAAY.US,D,20071105,000000,15.2804,15.4426,15.0265,15.2077,1751394.9881279,0
+RYAAY.US,D,20071106,000000,15.63,15.7163,15.3037,15.614,936007.95436362,0
+RYAAY.US,D,20071107,000000,14.934,15.0036,14.5941,14.7197,1991618.4538244,0
+RYAAY.US,D,20071108,000000,14.7197,14.8052,14.2803,14.591,1888685.3784382,0
+RYAAY.US,D,20071109,000000,14.6439,14.7955,14.264,14.264,2018494.8234556,0
+RYAAY.US,D,20071112,000000,14.1753,14.4557,13.9937,14.0528,1867988.6965138,0
+RYAAY.US,D,20071113,000000,14.2379,14.7792,14.0528,14.6998,1789715.2238828,0
+RYAAY.US,D,20071114,000000,14.8088,14.9207,14.4487,14.502,3106618.7609843,0
+RYAAY.US,D,20071115,000000,14.1982,14.703,14.1982,14.5545,1836133.6022049,0
+RYAAY.US,D,20071116,000000,14.3927,14.6835,14.3398,14.5716,2988312.3301627,0
+RYAAY.US,D,20071119,000000,14.0264,14.1785,13.6962,13.8616,2690008.0293192,0
+RYAAY.US,D,20071120,000000,13.1456,13.6768,12.8054,13.2479,3814245.722348,0
+RYAAY.US,D,20071121,000000,13.0565,13.6367,12.9046,13.3633,3637609.0058145,0
+RYAAY.US,D,20071123,000000,13.0796,13.7456,13.0796,13.4093,1314535.0425621,0
+RYAAY.US,D,20071126,000000,13.5019,13.6107,12.9473,13.0531,4151572.3208457,0
+RYAAY.US,D,20071127,000000,12.8548,13.0694,12.5809,13.0036,3893771.5911143,0
+RYAAY.US,D,20071128,000000,13.1686,13.4489,13.0893,13.211,4589792.6720698,0
+RYAAY.US,D,20071129,000000,12.9173,13.2736,12.8186,13.2245,2213812.0441515,0
+RYAAY.US,D,20071130,000000,13.5477,13.6962,13.284,13.3894,2362121.9774597,0
+RYAAY.US,D,20071203,000000,13.284,13.4489,13.1487,13.2017,1953642.8198808,0
+RYAAY.US,D,20071204,000000,12.6304,12.8287,12.462,12.789,5873596.4336929,0
+RYAAY.US,D,20071205,000000,12.9112,13.0531,12.7921,13.043,2182381.2729686,0
+RYAAY.US,D,20071206,000000,12.6533,12.9046,12.205,12.3994,5690419.9977094,0
+RYAAY.US,D,20071207,000000,12.7521,12.9698,12.6109,12.8521,4632060.3987236,0
+RYAAY.US,D,20071210,000000,13.1686,13.1686,12.9539,13.0297,2736884.1622862,0
+RYAAY.US,D,20071211,000000,13.1382,13.2017,12.6666,12.6867,4380508.7913923,0
+RYAAY.US,D,20071212,000000,13.1686,13.1686,12.469,12.6503,2601779.6789883,0
+RYAAY.US,D,20071213,000000,12.7396,12.7396,12.261,12.6004,2948770.5581361,0
+RYAAY.US,D,20071214,000000,12.3073,12.9869,12.3073,12.7229,2695035.6154477,0
+RYAAY.US,D,20071217,000000,12.5841,12.5978,12.3135,12.35,5961318.1679281,0
+RYAAY.US,D,20071218,000000,12.7855,12.8548,12.4519,12.6167,1467149.926857,0
+RYAAY.US,D,20071219,000000,12.7,12.789,12.373,12.6503,1421716.4925182,0
+RYAAY.US,D,20071220,000000,12.6004,12.6272,12.4258,12.5911,2270306.1679731,0
+RYAAY.US,D,20071221,000000,12.7032,12.9372,12.5219,12.6471,3607988.6799688,0
+RYAAY.US,D,20071224,000000,12.7362,13.0796,12.5581,13.0796,544838.60866756,0
+RYAAY.US,D,20071226,000000,13.0364,13.3074,12.8913,13.2347,797917.77925224,0
+RYAAY.US,D,20071227,000000,12.8579,12.9571,12.6763,12.7229,1307385.8408039,0
+RYAAY.US,D,20071228,000000,12.9112,13.0364,12.8446,13.0002,882072.62757421,0
+RYAAY.US,D,20071231,000000,13.0002,13.1651,12.875,13.0165,942069.34592623,0
+RYAAY.US,D,20080102,000000,13.1126,13.4323,12.2644,12.4324,5017428.0900433,0
+RYAAY.US,D,20080103,000000,12.4488,12.4787,11.99,12.0331,3067861.3438268,0
+RYAAY.US,D,20080104,000000,11.8281,11.8281,11.241,11.3767,3762527.1624347,0
+RYAAY.US,D,20080107,000000,11.3631,11.4888,11.201,11.3367,6263392.5154541,0
+RYAAY.US,D,20080108,000000,10.9404,11.0528,10.7161,10.8121,5475596.771497,0
+RYAAY.US,D,20080109,000000,10.218,10.8447,10.0826,10.5613,7415980.136606,0
+RYAAY.US,D,20080110,000000,10.6698,11.4191,10.5445,11.2675,5326430.476971,0
+RYAAY.US,D,20080111,000000,11.185,11.2543,10.832,10.9509,2189772.2103258,0
+RYAAY.US,D,20080114,000000,11.0233,11.1454,10.7857,11.1119,4865142.3776279,0
+RYAAY.US,D,20080115,000000,10.7755,10.9672,10.5811,10.8121,2084660.9428932,0
+RYAAY.US,D,20080116,000000,10.8782,11.0197,10.5675,10.9439,2364781.0690489,0
+RYAAY.US,D,20080117,000000,11.0431,11.0828,10.7988,10.8187,2644849.7620984,0
+RYAAY.US,D,20080118,000000,10.7425,11.1652,10.7032,10.9311,2806035.9735372,0
+RYAAY.US,D,20080122,000000,10.8024,11.2511,10.736,11.0598,2444967.8532295,0
+RYAAY.US,D,20080123,000000,10.6437,11.792,10.6111,11.7294,2140458.1481261,0
+RYAAY.US,D,20080124,000000,11.5641,11.7356,11.3468,11.5677,1887682.4328679,0
+RYAAY.US,D,20080125,000000,10.9078,11.2675,10.832,10.835,2867020.2075278,0
+RYAAY.US,D,20080128,000000,10.601,11.2247,10.601,11.0995,2576788.3326983,0
+RYAAY.US,D,20080129,000000,11.1321,11.3631,10.9474,11.1092,1912774.0737149,0
+RYAAY.US,D,20080130,000000,11.0197,11.0563,10.8051,10.8716,2273016.6926685,0
+RYAAY.US,D,20080131,000000,10.7919,11.0598,10.6601,11.0298,3529141.728204,0
+RYAAY.US,D,20080201,000000,11.2309,11.3565,10.2047,10.9638,5946266.2694062,0
+RYAAY.US,D,20080204,000000,9.52459,10.3268,9.17813,10.0558,10213095.037877,0
+RYAAY.US,D,20080205,000000,9.98352,10.5445,9.92044,10.0993,4771431.2581788,0
+RYAAY.US,D,20080206,000000,10.1558,10.3797,10.0099,10.0363,3274072.0964104,0
+RYAAY.US,D,20080207,000000,9.9146,10.0826,9.86796,10.0826,4679255.4169489,0
+RYAAY.US,D,20080208,000000,9.99044,10.2938,9.96048,10.2809,3554505.9645138,0
+RYAAY.US,D,20080211,000000,10.2872,10.5252,10.1289,10.4061,2152079.4584661,0
+RYAAY.US,D,20080212,000000,10.5978,10.7262,10.158,10.218,2466772.918592,0
+RYAAY.US,D,20080213,000000,10.396,10.5053,10.2315,10.4357,2259294.3399412,0
+RYAAY.US,D,20080214,000000,10.396,10.4952,9.9768,10.1024,4245502.0309961,0
+RYAAY.US,D,20080215,000000,10.2315,10.4419,10.1751,10.2642,3933848.2674451,0
+RYAAY.US,D,20080219,000000,10.3602,10.4357,9.9411,10.1055,3962038.7529391,0
+RYAAY.US,D,20080220,000000,9.99983,10.2972,9.90106,10.2246,3900576.1910611,0
+RYAAY.US,D,20080221,000000,10.1122,10.132,9.7062,9.74626,4991804.1165474,0
+RYAAY.US,D,20080222,000000,9.90106,9.91114,9.63695,9.87456,1720262.5289607,0
+RYAAY.US,D,20080225,000000,9.98738,10.1915,9.80574,10.1651,1181418.4488178,0
+RYAAY.US,D,20080226,000000,10.1156,10.3167,10.0558,10.2113,1935301.7742191,0
+RYAAY.US,D,20080227,000000,10.158,10.1977,9.9768,10.0927,1114123.3726996,0
+RYAAY.US,D,20080228,000000,9.97373,10.0993,9.83533,9.92785,1365430.6727766,0
+RYAAY.US,D,20080229,000000,9.67665,9.67665,9.43244,9.43244,2406591.0410578,0
+RYAAY.US,D,20080303,000000,9.43556,9.43904,9.30722,9.37295,1499177.3220716,0
+RYAAY.US,D,20080304,000000,9.44877,9.63386,9.35001,9.62105,2451049.8180346,0
+RYAAY.US,D,20080305,000000,9.90412,10.0558,9.7132,9.93408,2801316.9860458,0
+RYAAY.US,D,20080306,000000,9.70968,9.75556,9.53159,9.53784,1937487.6812315,0
+RYAAY.US,D,20080307,000000,9.73266,9.83141,9.50869,9.59423,1894739.0550349,0
+RYAAY.US,D,20080310,000000,9.79526,9.90106,9.43904,9.47831,1674055.026374,0
+RYAAY.US,D,20080311,000000,9.57086,9.59732,9.27376,9.56469,2505460.9010561,0
+RYAAY.US,D,20080312,000000,9.67353,9.77193,9.50517,9.53435,2026744.6936859,0
+RYAAY.US,D,20080313,000000,9.38616,9.62686,9.07934,9.53159,2429666.5041428,0
+RYAAY.US,D,20080314,000000,9.37295,9.4025,8.89816,9.15519,4813943.2920869,0
+RYAAY.US,D,20080317,000000,8.61388,8.86162,8.49843,8.75273,11322676.867302,0
+RYAAY.US,D,20080318,000000,8.83476,9.11904,8.71307,9.09259,3470999.1733296,0
+RYAAY.US,D,20080319,000000,8.3767,8.75586,8.1916,8.4817,5646686.4275296,0
+RYAAY.US,D,20080320,000000,8.52525,9.2248,8.52525,9.19486,3371522.4026784,0
+RYAAY.US,D,20080324,000000,9.19486,9.57398,9.07934,9.39629,1989615.1343389,0
+RYAAY.US,D,20080325,000000,9.49196,9.66301,9.39316,9.63038,1713828.2473784,0
+RYAAY.US,D,20080326,000000,9.66301,9.67974,9.25126,9.2672,2525393.8013539,0
+RYAAY.US,D,20080327,000000,9.24113,9.28741,9.02337,9.02337,1460337.6119443,0
+RYAAY.US,D,20080328,000000,8.94404,9.0825,8.84528,8.97674,1925442.0477655,0
+RYAAY.US,D,20080331,000000,8.82195,9.4095,8.7858,9.33328,3253974.6101729,0
+RYAAY.US,D,20080401,000000,9.39316,9.76568,9.29674,9.76568,2703005.1752494,0
+RYAAY.US,D,20080402,000000,9.61365,9.71941,9.43904,9.53159,1683544.4344631,0
+RYAAY.US,D,20080403,000000,9.24774,9.38268,9.11513,9.32668,1488147.4924526,0
+RYAAY.US,D,20080404,000000,9.40602,9.56113,9.2248,9.42583,990491.04373378,0
+RYAAY.US,D,20080407,000000,9.59107,9.59107,9.40602,9.47523,903633.38568237,0
+RYAAY.US,D,20080408,000000,9.24113,9.44529,9.21159,9.38268,993494.73713435,0
+RYAAY.US,D,20080409,000000,9.28741,9.36947,8.85813,8.95416,1650457.5172613,0
+RYAAY.US,D,20080410,000000,8.83207,9.06613,8.80213,9.01016,3256973.1602628,0
+RYAAY.US,D,20080411,000000,8.79861,8.95685,8.69634,8.84528,2408640.6503388,0
+RYAAY.US,D,20080414,000000,8.66679,8.79861,8.64033,8.72628,1568797.1745888,0
+RYAAY.US,D,20080415,000000,8.56104,8.58085,8.34363,8.44903,2643147.326284,0
+RYAAY.US,D,20080416,000000,8.53766,8.93079,8.49491,8.64346,2365848.306002,0
+RYAAY.US,D,20080417,000000,8.70682,8.74573,8.3693,8.47197,2851839.7262405,0
+RYAAY.US,D,20080418,000000,8.76946,8.79201,8.4817,8.512,3469854.7867172,0
+RYAAY.US,D,20080421,000000,8.65667,8.74573,8.41557,8.4327,1835552.4081052,0
+RYAAY.US,D,20080422,000000,8.33315,8.38295,7.90155,7.98318,3696358.4713418,0
+RYAAY.US,D,20080423,000000,8.04306,8.23748,7.89142,8.02672,2895943.6147848,0
+RYAAY.US,D,20080424,000000,8.04618,8.21106,7.95399,8.08585,2472541.1414494,0
+RYAAY.US,D,20080425,000000,8.42882,8.61744,8.31061,8.55791,5515817.4605251,0
+RYAAY.US,D,20080428,000000,8.66331,8.7298,8.47545,8.61388,1700712.805304,0
+RYAAY.US,D,20080429,000000,8.69365,8.84801,8.568,8.74573,1799523.5172302,0
+RYAAY.US,D,20080430,000000,8.90089,9.15871,8.7858,8.94716,1979688.5448473,0
+RYAAY.US,D,20080501,000000,8.85149,9.38268,8.84528,9.25355,2056920.4970782,0
+RYAAY.US,D,20080502,000000,9.74974,9.86796,9.63038,9.8415,2767548.5801872,0
+RYAAY.US,D,20080505,000000,9.7132,9.84462,9.56777,9.65372,1301190.7231652,0
+RYAAY.US,D,20080506,000000,9.10271,9.30722,9.04323,9.21507,1852425.0385855,0
+RYAAY.US,D,20080507,000000,8.9837,9.12252,8.87795,8.95685,1060352.63185,0
+RYAAY.US,D,20080508,000000,9.00004,9.27732,8.96349,9.20767,1774308.4369284,0
+RYAAY.US,D,20080509,000000,8.73953,9.02998,8.73249,8.94056,1314319.0235162,0
+RYAAY.US,D,20080512,000000,9.09567,9.18826,9.00664,9.15519,909573.90944547,0
+RYAAY.US,D,20080513,000000,9.09923,9.17505,8.99695,9.11513,1846191.3461173,0
+RYAAY.US,D,20080514,000000,8.8647,9.09923,8.83207,9.06925,2280623.6490716,0
+RYAAY.US,D,20080515,000000,8.99304,9.33016,8.8713,9.19486,1403817.7715696,0
+RYAAY.US,D,20080516,000000,9.12561,9.18474,8.96037,9.1054,1650997.5648761,0
+RYAAY.US,D,20080519,000000,9.12838,9.24774,8.96349,9.0494,938039.5620575,0
+RYAAY.US,D,20080520,000000,8.87482,8.91762,8.78888,8.84801,2172405.8220261,0
+RYAAY.US,D,20080521,000000,8.54158,8.59719,8.129,8.24413,5190163.6054735,0
+RYAAY.US,D,20080522,000000,8.35297,8.70959,8.33667,8.61744,2170577.3751016,0
+RYAAY.US,D,20080523,000000,8.35649,8.56104,8.29348,8.49179,3027463.2105824,0
+RYAAY.US,D,20080527,000000,8.50464,8.77876,8.4817,8.67688,2219855.434127,0
+RYAAY.US,D,20080528,000000,8.91762,9.15519,8.68973,8.81882,2204412.6439982,0
+RYAAY.US,D,20080529,000000,8.45255,9.0265,8.4257,8.91137,8080704.1724547,0
+RYAAY.US,D,20080530,000000,8.58394,8.77528,8.57425,8.69634,2019544.0588216,0
+RYAAY.US,D,20080602,000000,8.37943,8.4257,8.27407,8.37318,4046921.3797134,0
+RYAAY.US,D,20080603,000000,9.01637,9.1054,8.83476,8.91137,4633541.6721815,0
+RYAAY.US,D,20080604,000000,9.2248,9.87148,9.14159,9.84462,4198384.16243,0
+RYAAY.US,D,20080605,000000,9.98738,10.7328,9.94377,10.5053,6563643.5593664,0
+RYAAY.US,D,20080606,000000,9.76568,9.83881,9.48879,9.51138,4372608.666284,0
+RYAAY.US,D,20080609,000000,9.30722,9.48879,9.19795,9.42935,2100232.3157874,0
+RYAAY.US,D,20080610,000000,9.36322,9.70968,9.24774,9.56113,1763954.9526556,0
+RYAAY.US,D,20080611,000000,9.58719,9.68678,9.33676,9.40602,3318955.1965132,0
+RYAAY.US,D,20080612,000000,9.53159,9.79874,9.4721,9.57398,3158964.8047929,0
+RYAAY.US,D,20080613,000000,10.0689,10.5115,10.0632,10.3626,3840345.452076,0
+RYAAY.US,D,20080616,000000,9.9146,10.5014,9.78866,10.3894,5917227.1376604,0
+RYAAY.US,D,20080617,000000,10.3731,10.4749,10.2145,10.3202,3759574.9021403,0
+RYAAY.US,D,20080618,000000,10.1751,10.3004,9.90412,9.99321,1824231.9814362,0
+RYAAY.US,D,20080619,000000,9.90106,10.7098,9.83533,10.6962,4378446.3238348,0
+RYAAY.US,D,20080620,000000,10.1751,10.2145,9.91737,10.0632,5700912.3513689,0
+RYAAY.US,D,20080623,000000,9.83881,10.0169,9.63038,9.87148,4522590.1755428,0
+RYAAY.US,D,20080624,000000,9.45229,9.98352,9.29049,9.71593,5060431.3101154,0
+RYAAY.US,D,20080625,000000,9.80574,10.1091,9.69647,9.93408,2495927.7748268,0
+RYAAY.US,D,20080626,000000,9.56113,9.56469,9.17505,9.17813,3084268.5046963,0
+RYAAY.US,D,20080627,000000,9.29049,9.37295,8.8713,8.97674,3192848.9351404,0
+RYAAY.US,D,20080630,000000,8.9141,9.67045,8.88768,9.46202,3770936.4752941,0
+RYAAY.US,D,20080701,000000,8.99695,9.6074,8.95416,9.60353,5240488.3282095,0
+RYAAY.US,D,20080702,000000,9.18826,9.21159,8.6734,8.71928,5172696.9226168,0
+RYAAY.US,D,20080703,000000,8.79549,9.05952,8.66988,8.83476,2773051.9225478,0
+RYAAY.US,D,20080707,000000,8.40936,8.78263,8.32342,8.62364,4251370.5484105,0
+RYAAY.US,D,20080708,000000,8.99304,9.71941,8.92731,9.71941,3098762.3540162,0
+RYAAY.US,D,20080709,000000,9.68326,9.92044,9.35622,9.37295,3321493.4203029,0
+RYAAY.US,D,20080710,000000,9.12561,9.26407,8.89468,9.09567,3218488.3385681,0
+RYAAY.US,D,20080711,000000,8.64033,9.07277,8.45255,8.68621,3023520.8629942,0
+RYAAY.US,D,20080714,000000,8.89468,9.2248,8.83207,9.03931,3530000.6610771,0
+RYAAY.US,D,20080715,000000,8.80213,9.5215,8.60692,9.29366,4225332.5384099,0
+RYAAY.US,D,20080716,000000,9.42583,10.4785,9.40602,10.3039,4757840.0598723,0
+RYAAY.US,D,20080717,000000,10.4819,10.8285,9.95702,10.7795,5600903.2480688,0
+RYAAY.US,D,20080718,000000,10.8024,11.0073,10.4855,10.8187,5474377.8068806,0
+RYAAY.US,D,20080721,000000,10.6931,10.8584,10.2409,10.3532,6412093.3403692,0
+RYAAY.US,D,20080722,000000,10.2541,11.2873,10.1751,11.2445,5921436.9374007,0
+RYAAY.US,D,20080723,000000,11.4918,12.1746,11.4094,11.5544,8360988.8845501,0
+RYAAY.US,D,20080724,000000,11.4688,11.6303,10.9708,11.1356,4014780.8316653,0
+RYAAY.US,D,20080725,000000,11.0696,11.6337,10.9474,11.3203,3427823.6523518,0
+RYAAY.US,D,20080728,000000,9.57398,9.71941,8.3693,8.45564,13486994.833382,0
+RYAAY.US,D,20080729,000000,8.58085,9.15207,8.49843,8.84528,11254864.888467,0
+RYAAY.US,D,20080730,000000,9.14898,9.33676,8.04618,8.12512,5011569.8592501,0
+RYAAY.US,D,20080731,000000,8.3464,8.45564,8.03645,8.03645,5882386.3515381,0
+RYAAY.US,D,20080801,000000,7.92097,8.13525,7.65693,8.02324,4015572.9015003,0
+RYAAY.US,D,20080804,000000,7.62387,7.84202,7.35948,7.69,4370049.8692518,0
+RYAAY.US,D,20080805,000000,8.58085,8.65667,8.37943,8.53766,5529601.5329797,0
+RYAAY.US,D,20080806,000000,8.56452,8.58085,8.23479,8.32034,3712963.6496701,0
+RYAAY.US,D,20080807,000000,8.37318,8.47545,8.08312,8.09558,3931999.2472781,0
+RYAAY.US,D,20080808,000000,8.3693,8.91137,8.33315,8.76242,5289066.8969909,0
+RYAAY.US,D,20080811,000000,9.17505,9.39629,8.85149,8.98719,5094361.7302584,0
+RYAAY.US,D,20080812,000000,8.93743,9.14511,8.67688,8.73953,4008007.0915821,0
+RYAAY.US,D,20080813,000000,8.66331,8.71615,8.07924,8.10879,3645336.8300171,0
+RYAAY.US,D,20080814,000000,8.16831,8.2709,7.96724,8.08893,3545690.3301155,0
+RYAAY.US,D,20080815,000000,8.30048,8.62364,8.28415,8.5447,5595194.1732835,0
+RYAAY.US,D,20080818,000000,8.62713,8.68313,8.22779,8.32034,4474950.2609491,0
+RYAAY.US,D,20080819,000000,8.26394,8.28067,7.86496,7.8879,2673312.8430551,0
+RYAAY.US,D,20080820,000000,7.90155,8.03645,7.66045,7.83854,2525807.8378586,0
+RYAAY.US,D,20080821,000000,7.78563,8.02324,7.73318,7.92721,2505831.2194206,0
+RYAAY.US,D,20080822,000000,8.16167,8.31682,7.98045,8.06951,1548522.244135,0
+RYAAY.US,D,20080825,000000,7.92405,8.06951,7.59041,7.67679,2193994.8683427,0
+RYAAY.US,D,20080826,000000,7.79888,7.95051,7.62387,7.66354,2648010.3264728,0
+RYAAY.US,D,20080827,000000,7.82181,7.83467,7.60714,7.66627,2920814.0932752,0
+RYAAY.US,D,20080828,000000,7.72614,7.82842,7.61726,7.67679,4214073.8314684,0
+RYAAY.US,D,20080829,000000,7.74948,7.74948,7.45551,7.5119,3897893.9545741,0
+RYAAY.US,D,20080902,000000,8.2709,8.53766,7.95051,8.02324,4695816.877137,0
+RYAAY.US,D,20080903,000000,8.34363,8.38295,7.69308,7.89415,4325274.778672,0
+RYAAY.US,D,20080904,000000,7.80513,7.9373,7.59041,7.61378,1831301.4618799,0
+RYAAY.US,D,20080905,000000,7.53132,7.64681,7.43257,7.5772,1438715.1341087,0
+RYAAY.US,D,20080908,000000,7.73318,7.81521,7.26068,7.6336,2654303.1670132,0
+RYAAY.US,D,20080909,000000,8.00999,8.14533,7.82842,7.92405,2521963.2131721,0
+RYAAY.US,D,20080910,000000,7.92405,8.08312,7.72927,7.96724,2430821.1773764,0
+RYAAY.US,D,20080911,000000,7.65693,8.2904,7.53797,8.26742,3136143.9355835,0
+RYAAY.US,D,20080912,000000,8.11887,8.26394,7.85527,8.23127,2626441.8533987,0
+RYAAY.US,D,20080915,000000,7.80513,8.31682,7.80513,8.01976,2882879.6058166,0
+RYAAY.US,D,20080916,000000,8.10254,8.44903,8.10254,8.41557,3132983.3712091,0
+RYAAY.US,D,20080917,000000,7.97697,8.31682,7.89142,8.03958,4628928.1225576,0
+RYAAY.US,D,20080918,000000,8.71928,8.94716,7.75885,8.6734,6901700.5079718,0
+RYAAY.US,D,20080919,000000,8.93395,9.07625,8.33003,8.5875,6972878.7836061,0
+RYAAY.US,D,20080922,000000,8.58085,9.09259,8.129,8.35649,3177290.4205227,0
+RYAAY.US,D,20080923,000000,8.31682,8.66015,8.26742,8.52837,2072376.1454835,0
+RYAAY.US,D,20080924,000000,8.74573,8.84801,8.29348,8.41557,2944979.9382111,0
+RYAAY.US,D,20080925,000000,8.59098,8.79549,8.35649,8.40236,2254716.7934917,0
+RYAAY.US,D,20080926,000000,8.36349,8.59719,8.20094,8.35649,2839050.8843904,0
+RYAAY.US,D,20080929,000000,8.00343,8.14842,7.1946,7.31048,4514394.310074,0
+RYAAY.US,D,20080930,000000,7.42557,7.91784,7.21481,7.40302,4983464.2383812,0
+RYAAY.US,D,20081001,000000,7.32681,7.43257,7.01338,7.01338,4510737.416225,0
+RYAAY.US,D,20081002,000000,7.5772,7.60714,6.28737,6.32007,6467167.9104604,0
+RYAAY.US,D,20081003,000000,6.56117,6.84889,6.03346,6.13846,7355587.3833365,0
+RYAAY.US,D,20081006,000000,6.03619,6.26407,5.38291,5.79509,6971564.6677433,0
+RYAAY.US,D,20081007,000000,5.70955,5.89737,5.47858,5.48866,6934265.3791459,0
+RYAAY.US,D,20081008,000000,5.38916,5.96346,5.30357,5.68309,8382547.071003,0
+RYAAY.US,D,20081009,000000,5.81843,5.94091,5.1846,5.28688,4206821.7634979,0
+RYAAY.US,D,20081010,000000,5.19781,5.91062,5.17839,5.60727,7503285.2626812,0
+RYAAY.US,D,20081013,000000,5.98991,6.17849,5.74922,6.09219,8722751.3517912,0
+RYAAY.US,D,20081014,000000,6.37995,6.37995,5.77563,5.83828,5889980.4496647,0
+RYAAY.US,D,20081015,000000,5.78888,5.99343,5.42257,5.44239,7483599.2412931,0
+RYAAY.US,D,20081016,000000,5.55752,6.33989,5.47545,6.3041,4444008.1042748,0
+RYAAY.US,D,20081017,000000,6.12248,6.59419,6.08246,6.42931,3815233.2379865,0
+RYAAY.US,D,20081020,000000,6.49192,6.83802,6.41262,6.78902,2954230.1823565,0
+RYAAY.US,D,20081021,000000,6.64047,6.86796,6.47519,6.50825,2103410.8817489,0
+RYAAY.US,D,20081022,000000,6.3531,6.7132,6.13534,6.42271,6192502.2652145,0
+RYAAY.US,D,20081023,000000,6.40289,6.78553,6.13846,6.46506,2954844.8079753,0
+RYAAY.US,D,20081024,000000,6.23101,6.96363,6.20807,6.49504,3306451.8084023,0
+RYAAY.US,D,20081027,000000,6.38616,6.72953,6.3597,6.47519,2917072.3348011,0
+RYAAY.US,D,20081028,000000,6.81508,7.65033,6.5378,7.58464,6439221.7322207,0
+RYAAY.US,D,20081029,000000,7.63051,7.84784,6.8979,6.94377,3484073.468919,0
+RYAAY.US,D,20081030,000000,7.29371,7.55778,7.03632,7.3299,2412719.2956584,0
+RYAAY.US,D,20081031,000000,7.37269,7.77906,7.16505,7.34935,2610078.4106694,0
+RYAAY.US,D,20081103,000000,7.72927,7.82181,7.3859,7.3995,1914162.7675816,0
+RYAAY.US,D,20081104,000000,7.88442,8.512,7.77554,8.49179,3701941.535017,0
+RYAAY.US,D,20081105,000000,8.41249,8.62364,8.1916,8.241,3786561.8529498,0
+RYAAY.US,D,20081106,000000,8.08893,8.61388,8.05939,8.30048,4156651.3400804,0
+RYAAY.US,D,20081107,000000,8.31682,8.59719,8.20094,8.4887,3647923.9152577,0
+RYAAY.US,D,20081110,000000,8.68004,8.70959,8.34363,8.52137,2784367.2059061,0
+RYAAY.US,D,20081111,000000,8.01976,8.2904,7.82181,8.11579,2960523.0228969,0
+RYAAY.US,D,20081112,000000,7.93109,8.27407,7.70281,7.7456,2394375.6783414,0
+RYAAY.US,D,20081113,000000,7.86496,8.3464,7.28714,8.26742,3180919.0261633,0
+RYAAY.US,D,20081114,000000,8.05939,8.23479,7.73627,7.74248,2970951.0851737,0
+RYAAY.US,D,20081117,000000,7.70633,7.71645,7.22106,7.3365,1880191.2009536,0
+RYAAY.US,D,20081118,000000,7.29102,7.5772,7.22106,7.43609,1884269.8462732,0
+RYAAY.US,D,20081119,000000,7.44582,7.63051,6.82829,6.85823,1844023.440692,0
+RYAAY.US,D,20081120,000000,7.15532,7.4489,6.85471,6.91423,3982305.968427,0
+RYAAY.US,D,20081121,000000,7.58112,7.88094,7.04992,7.67366,5010286.603251,0
+RYAAY.US,D,20081124,000000,8.23127,8.55791,8.03297,8.2709,3710121.9705539,0
+RYAAY.US,D,20081125,000000,8.33003,8.44903,8.02672,8.29348,2584603.5931814,0
+RYAAY.US,D,20081126,000000,8.05627,8.32694,7.93109,8.32694,2696331.7297233,0
+RYAAY.US,D,20081128,000000,8.23127,8.72628,7.96724,8.66679,1077991.6156124,0
+RYAAY.US,D,20081201,000000,8.09906,8.24761,7.32681,7.63708,4057637.4673848,0
+RYAAY.US,D,20081202,000000,7.87469,8.3133,7.82533,8.27675,2518434.9020885,0
+RYAAY.US,D,20081203,000000,8.01351,8.39964,7.92721,8.37943,3093408.1676635,0
+RYAAY.US,D,20081204,000000,8.51476,8.74261,8.39964,8.47545,2921827.3254669,0
+RYAAY.US,D,20081205,000000,8.54158,9.34301,8.39267,9.34028,3165239.6437461,0
+RYAAY.US,D,20081208,000000,9.7692,10.3004,9.65992,10.1452,5430430.7893102,0
+RYAAY.US,D,20081209,000000,9.66693,9.99667,9.66693,9.74274,5252698.5476152,0
+RYAAY.US,D,20081210,000000,9.70311,9.97373,9.57086,9.8415,3203073.8366478,0
+RYAAY.US,D,20081211,000000,9.76568,9.8186,8.74573,8.90789,4236493.5224497,0
+RYAAY.US,D,20081212,000000,8.9141,9.67045,8.88143,9.4721,5952741.6974735,0
+RYAAY.US,D,20081215,000000,9.49856,9.49856,8.97398,9.31347,4390309.3697738,0
+RYAAY.US,D,20081216,000000,9.4585,10.8051,9.12252,10.5383,5232835.0820108,0
+RYAAY.US,D,20081217,000000,10.3334,10.4127,9.95396,9.96711,4590805.9042614,0
+RYAAY.US,D,20081218,000000,10.7231,10.8483,9.93092,10.1055,3552800.9570441,0
+RYAAY.US,D,20081219,000000,10.1615,10.3626,9.8186,9.86448,2934958.1974731,0
+RYAAY.US,D,20081222,000000,10.0037,10.3699,9.84814,10.1192,2339434.8343263,0
+RYAAY.US,D,20081223,000000,10.1452,10.2774,9.50165,9.71593,2361494.4935644,0
+RYAAY.US,D,20081224,000000,9.74274,10.0558,9.54756,9.88121,803523.98782521,0
+RYAAY.US,D,20081226,000000,9.96711,10.0169,9.63386,9.80847,541539.17490649,0
+RYAAY.US,D,20081229,000000,9.98352,10.053,9.7062,9.85823,1140788.8665956,0
+RYAAY.US,D,20081230,000000,9.81508,10.0558,9.66301,9.95079,1199222.0185199,0
+RYAAY.US,D,20081231,000000,9.96404,10.0266,9.54519,9.59732,1528946.8039251,0
+RYAAY.US,D,20090102,000000,9.74274,10.1024,9.74274,10.0795,2101729.0191771,0
+RYAAY.US,D,20090105,000000,9.90412,10.0099,9.69999,9.7626,2045270.8985298,0
+RYAAY.US,D,20090106,000000,9.91737,9.99667,9.64707,9.7692,1709129.8331294,0
+RYAAY.US,D,20090107,000000,9.5215,9.78866,9.33328,9.47523,2038178.2731884,0
+RYAAY.US,D,20090108,000000,9.65724,9.65724,9.33016,9.51138,8703762.2489917,0
+RYAAY.US,D,20090109,000000,9.51138,9.55456,9.25126,9.28741,3025830.2094614,0
+RYAAY.US,D,20090112,000000,9.54756,9.75951,9.29674,9.59107,2644247.9947562,0
+RYAAY.US,D,20090113,000000,9.56777,9.77581,9.38268,9.50517,3510510.0854925,0
+RYAAY.US,D,20090114,000000,9.41614,9.57086,9.12561,9.43556,3805445.5178816,0
+RYAAY.US,D,20090115,000000,9.32359,10.0761,9.24113,9.64011,4395552.9749482,0
+RYAAY.US,D,20090116,000000,9.83533,9.99983,9.61365,9.85823,2322153.3106518,0
+RYAAY.US,D,20090120,000000,9.34028,9.36631,8.94056,8.94716,4469387.7705164,0
+RYAAY.US,D,20090121,000000,9.13886,9.23101,8.4887,8.86162,4225131.9492959,0
+RYAAY.US,D,20090122,000000,8.86162,8.99695,8.63061,8.8713,2461971.6381307,0
+RYAAY.US,D,20090123,000000,8.76242,9.03623,8.65667,8.76559,1434230.1672503,0
+RYAAY.US,D,20090126,000000,8.88455,8.95068,8.4257,8.62364,2730542.460295,0
+RYAAY.US,D,20090127,000000,8.66988,8.75894,8.47197,8.60106,3060452.4048824,0
+RYAAY.US,D,20090128,000000,9.04671,9.0891,8.8647,8.9141,3806106.4332959,0
+RYAAY.US,D,20090129,000000,8.63377,8.81147,8.32034,8.39267,2239749.7595951,0
+RYAAY.US,D,20090130,000000,8.19825,8.28763,7.76894,7.92721,3559109.2275163,0
+RYAAY.US,D,20090202,000000,8.34363,8.39964,8.05278,8.23479,4086275.4209025,0
+RYAAY.US,D,20090203,000000,8.61388,8.77876,8.40588,8.71615,2787764.3625689,0
+RYAAY.US,D,20090204,000000,8.91137,9.10892,8.73565,8.75894,3036775.1744552,0
+RYAAY.US,D,20090205,000000,8.84801,9.57086,8.74261,9.29366,2903529.9979454,0
+RYAAY.US,D,20090206,000000,9.25355,9.40602,9.15207,9.39629,3792075.4819317,0
+RYAAY.US,D,20090209,000000,9.39316,9.45537,9.24774,9.36631,1099989.555123,0
+RYAAY.US,D,20090210,000000,9.20147,9.27376,8.75586,8.84176,2469308.5707264,0
+RYAAY.US,D,20090211,000000,8.86162,8.95416,8.47197,8.63725,1455222.5895353,0
+RYAAY.US,D,20090212,000000,8.51476,8.66331,8.33315,8.66331,2381504.5435214,0
+RYAAY.US,D,20090213,000000,8.62052,8.64698,8.44903,8.49491,1381578.09646,0
+RYAAY.US,D,20090217,000000,8.41249,8.47197,8.13873,8.26394,2271098.2378082,0
+RYAAY.US,D,20090218,000000,8.3767,8.40588,8.14842,8.16831,2461807.0521909,0
+RYAAY.US,D,20090219,000000,8.44903,8.74261,8.40936,8.47858,3498834.770391,0
+RYAAY.US,D,20090220,000000,8.3693,8.44903,8.09906,8.39964,4125691.181819,0
+RYAAY.US,D,20090223,000000,8.45255,8.65358,8.3464,8.38643,2781934.4199841,0
+RYAAY.US,D,20090224,000000,8.17487,8.58085,8.13525,8.50191,1867646.6663578,0
+RYAAY.US,D,20090225,000000,8.53458,8.5447,8.129,8.27675,2241801.9405314,0
+RYAAY.US,D,20090226,000000,8.241,8.28067,7.90155,7.91088,2657378.8667624,0
+RYAAY.US,D,20090227,000000,7.95399,8.05627,7.83467,7.86769,2253718.991232,0
+RYAAY.US,D,20090302,000000,7.85136,7.98318,7.50138,7.51811,1643280.0272947,0
+RYAAY.US,D,20090303,000000,7.8315,8.03958,7.23462,7.31048,2902938.5172244,0
+RYAAY.US,D,20090304,000000,7.9373,8.25382,7.82181,8.07924,3315565.7548163,0
+RYAAY.US,D,20090305,000000,7.82842,7.85527,7.4489,7.48196,3760024.9418193,0
+RYAAY.US,D,20090306,000000,7.52472,7.74248,7.30735,7.3929,2854277.6554732,0
+RYAAY.US,D,20090309,000000,7.3995,7.6966,7.26772,7.28054,2161417.138892,0
+RYAAY.US,D,20090310,000000,7.5348,7.83854,7.5348,7.69,4624281.1414148,0
+RYAAY.US,D,20090311,000000,7.76894,7.81209,7.49209,7.52163,3560024.7368062,0
+RYAAY.US,D,20090312,000000,7.52824,7.79148,7.32681,7.7456,1933319.0279761,0
+RYAAY.US,D,20090313,000000,7.75529,7.85527,7.55118,7.67366,1599991.3534833,0
+RYAAY.US,D,20090316,000000,7.78215,7.79888,7.29102,7.30348,1995943.9780536,0
+RYAAY.US,D,20090317,000000,7.43257,7.72614,7.1946,7.71293,2085131.5558147,0
+RYAAY.US,D,20090318,000000,7.52163,8.06251,7.52163,7.90736,2187203.1266724,0
+RYAAY.US,D,20090319,000000,8.08312,8.17179,7.74948,7.77906,1791337.9383826,0
+RYAAY.US,D,20090320,000000,8.06951,8.07924,7.75529,7.76621,2247606.1665632,0
+RYAAY.US,D,20090323,000000,8.02672,8.06951,7.75529,7.9937,2108513.0458814,0
+RYAAY.US,D,20090324,000000,7.51459,7.65341,7.28714,7.3136,2832516.3082509,0
+RYAAY.US,D,20090325,000000,7.42557,7.64681,7.30735,7.5348,1479537.590479,0
+RYAAY.US,D,20090326,000000,7.5772,7.93418,7.53132,7.91436,2109443.9851032,0
+RYAAY.US,D,20090327,000000,7.62699,7.77554,7.52163,7.54805,1155858.7667046,0
+RYAAY.US,D,20090330,000000,7.46524,7.5772,7.32056,7.42244,1522983.1352643,0
+RYAAY.US,D,20090331,000000,7.6966,7.7456,7.47844,7.62699,1370391.3958671,0
+RYAAY.US,D,20090401,000000,7.74948,7.97349,7.61378,7.81521,2060569.6759613,0
+RYAAY.US,D,20090402,000000,8.23748,8.55791,8.03297,8.44903,2816307.1648402,0
+RYAAY.US,D,20090403,000000,8.33003,8.45564,8.241,8.40588,1514404.0931544,0
+RYAAY.US,D,20090406,000000,8.24761,8.41945,7.9867,8.17179,1187706.1460475,0
+RYAAY.US,D,20090407,000000,7.82842,7.88094,7.52163,7.69,1424290.7194822,0
+RYAAY.US,D,20090408,000000,7.9439,8.13212,7.9373,8.06603,1620788.3299648,0
+RYAAY.US,D,20090409,000000,8.22779,8.66015,8.16831,8.57425,2087983.521552,0
+RYAAY.US,D,20090413,000000,8.49179,8.70959,8.41945,8.66679,892037.79189543,0
+RYAAY.US,D,20090414,000000,8.63725,8.79201,8.48522,8.71307,1785168.5372971,0
+RYAAY.US,D,20090415,000000,8.45255,8.56104,8.33667,8.5311,2318149.2433362,0
+RYAAY.US,D,20090416,000000,8.69365,9.64707,8.53766,9.44252,3239485.9041637,0
+RYAAY.US,D,20090417,000000,9.29674,9.7132,9.19138,9.47831,2517642.8322535,0
+RYAAY.US,D,20090420,000000,9.02998,9.07277,8.65358,8.90441,2398217.7313726,0
+RYAAY.US,D,20090421,000000,8.83476,9.51138,8.79861,9.44252,2359666.0466399,0
+RYAAY.US,D,20090422,000000,9.13886,9.68326,9.06613,9.45537,2317894.6494606,0
+RYAAY.US,D,20090423,000000,9.30995,9.61713,9.0265,9.19138,2722634.6202207,0
+RYAAY.US,D,20090424,000000,9.44877,9.68678,9.29049,9.63038,2215491.3350681,0
+RYAAY.US,D,20090427,000000,9.22092,9.23765,8.66331,8.79861,2629198.6678896,0
+RYAAY.US,D,20090428,000000,8.51785,8.7858,8.43578,8.66679,2066301.8956444,0
+RYAAY.US,D,20090429,000000,8.97674,9.16532,8.92731,9.04671,1661649.3611648,0
+RYAAY.US,D,20090430,000000,9.21159,9.33016,8.93743,9.0265,2823500.0847386,0
+RYAAY.US,D,20090501,000000,9.19486,9.53435,9.19486,9.4095,1324438.4871559,0
+RYAAY.US,D,20090504,000000,9.49856,9.79874,9.49856,9.70311,705523.34732119,0
+RYAAY.US,D,20090505,000000,9.55765,9.69999,9.35974,9.51486,932497.64486724,0
+RYAAY.US,D,20090506,000000,9.91737,9.96711,9.38616,9.64707,2366663.5207349,0
+RYAAY.US,D,20090507,000000,9.46202,9.52459,9.03931,9.10892,2303724.8287097,0
+RYAAY.US,D,20090508,000000,9.23765,10.0068,9.22828,9.86796,2403517.9129639,0
+RYAAY.US,D,20090511,000000,9.27068,9.81195,9.19795,9.60353,1503996.6041201,0
+RYAAY.US,D,20090512,000000,9.63695,9.71593,9.37995,9.51486,1834202.2890681,0
+RYAAY.US,D,20090513,000000,9.2672,9.46898,9.07625,9.1124,1713506.7904648,0
+RYAAY.US,D,20090514,000000,9.37995,9.4721,9.17188,9.29674,2121443.3287736,0
+RYAAY.US,D,20090515,000000,9.38268,9.47523,9.15207,9.17188,934256.65709839,0
+RYAAY.US,D,20090518,000000,9.34028,9.36631,9.22092,9.35622,778481.20842907,0
+RYAAY.US,D,20090519,000000,9.44877,9.50165,9.32668,9.38616,882077.77088483,0
+RYAAY.US,D,20090520,000000,9.72293,9.99983,9.57086,9.6074,1788038.5046216,0
+RYAAY.US,D,20090521,000000,9.52811,9.64707,9.30995,9.44529,1206828.974923,0
+RYAAY.US,D,20090522,000000,9.64011,9.67665,9.33328,9.36631,954369.57326775,0
+RYAAY.US,D,20090526,000000,9.26407,9.53159,9.24774,9.38616,1624013.1857219,0
+RYAAY.US,D,20090527,000000,9.74974,9.77193,9.35001,9.41262,2758673.7977169,0
+RYAAY.US,D,20090528,000000,9.86796,9.8979,9.41923,9.5215,2976986.7601832,0
+RYAAY.US,D,20090529,000000,9.83881,9.83881,9.49856,9.61057,3183266.9474601,0
+RYAAY.US,D,20090601,000000,9.77893,10.132,9.77893,9.99667,1796038.9242869,0
+RYAAY.US,D,20090602,000000,9.76568,10.307,9.7132,10.1651,3184308.4678602,0
+RYAAY.US,D,20090603,000000,10.2608,10.5181,10.132,10.2145,2102713.9631603,0
+RYAAY.US,D,20090604,000000,10.3602,10.5278,10.2082,10.3661,1784654.2062353,0
+RYAAY.US,D,20090605,000000,10.3602,10.5348,10.1219,10.1783,2314374.053343,0
+RYAAY.US,D,20090608,000000,10.0593,10.0689,9.78241,9.79874,1454319.9385219,0
+RYAAY.US,D,20090609,000000,9.88469,10.0558,9.71593,9.94377,1595118.0666734,0
+RYAAY.US,D,20090610,000000,9.95396,10.013,9.40602,9.56469,2154751.4083319,0
+RYAAY.US,D,20090611,000000,9.59107,9.86448,9.52811,9.56777,3045865.9759715,0
+RYAAY.US,D,20090612,000000,9.44529,9.72293,9.41923,9.69999,1460903.3761122,0
+RYAAY.US,D,20090615,000000,9.42935,9.4655,9.09923,9.25747,1464069.0837972,0
+RYAAY.US,D,20090616,000000,9.29674,9.4095,9.00312,9.09567,994788.27975462,0
+RYAAY.US,D,20090617,000000,9.20459,9.30722,9.06925,9.09923,2239819.1942884,0
+RYAAY.US,D,20090618,000000,9.13573,9.33676,8.97674,9.1614,1623215.9725762,0
+RYAAY.US,D,20090619,000000,9.20459,9.23413,9.05256,9.14159,1890945.8634546,0
+RYAAY.US,D,20090622,000000,8.94716,8.94716,8.66679,8.68973,1265933.3288829,0
+RYAAY.US,D,20090623,000000,8.97983,9.01325,8.70959,8.80213,2157989.1223655,0
+RYAAY.US,D,20090624,000000,9.24422,9.32359,8.75586,8.90789,3462540.9990193,0
+RYAAY.US,D,20090625,000000,8.83828,9.29366,8.79549,9.2672,1361807.2104467,0
+RYAAY.US,D,20090626,000000,9.14159,9.20147,9.00004,9.12252,919575.07694101,0
+RYAAY.US,D,20090629,000000,9.22828,9.48879,9.12561,9.47523,1166335.6904322,0
+RYAAY.US,D,20090630,000000,9.17188,9.37995,9.13573,9.36947,1288278.4418603,0
+RYAAY.US,D,20090701,000000,9.41923,9.51138,9.34649,9.44252,814075.48955682,0
+RYAAY.US,D,20090702,000000,9.22092,9.25355,9.0494,9.1124,1053481.1688651,0
+RYAAY.US,D,20090706,000000,9.02337,9.44252,8.91137,9.4095,1664123.2935718,0
+RYAAY.US,D,20090707,000000,9.42231,9.46898,9.2248,9.29674,2646063.5834041,0
+RYAAY.US,D,20090708,000000,9.35314,9.52459,9.20767,9.25747,951296.44517385,0
+RYAAY.US,D,20090709,000000,9.41614,9.44529,9.10271,9.12838,1096294.0864444,0
+RYAAY.US,D,20090710,000000,9.23765,9.43904,9.10271,9.40602,1170692.0745252,0
+RYAAY.US,D,20090713,000000,9.4025,9.79874,9.39629,9.67974,1453605.0183461,0
+RYAAY.US,D,20090714,000000,9.56777,9.56777,9.21159,9.27376,923463.41976777,0
+RYAAY.US,D,20090715,000000,9.63038,9.72293,9.4655,9.67353,1127830.295495,0
+RYAAY.US,D,20090716,000000,9.57086,9.65992,9.41614,9.64359,650032.16907002,0
+RYAAY.US,D,20090717,000000,9.50517,9.55104,9.18826,9.39316,1072807.15851,0
+RYAAY.US,D,20090720,000000,9.53784,10.0266,9.45537,9.98738,2098612.1729429,0
+RYAAY.US,D,20090721,000000,9.87769,9.89088,9.53784,9.75208,1829148.9863865,0
+RYAAY.US,D,20090722,000000,9.61713,9.9411,9.58098,9.83141,1228281.7235082,0
+RYAAY.US,D,20090723,000000,9.83533,10.0496,9.75208,10.0298,1228698.3316682,0
+RYAAY.US,D,20090724,000000,9.83881,9.96711,9.79214,9.82829,1641322.9976048,0
+RYAAY.US,D,20090727,000000,9.07934,9.55104,8.88143,9.47523,4619778.1729693,0
+RYAAY.US,D,20090728,000000,9.40602,9.53784,9.31347,9.47831,1913321.8362956,0
+RYAAY.US,D,20090729,000000,9.33676,9.39316,9.09567,9.1614,1534702.168506,0
+RYAAY.US,D,20090730,000000,9.23101,9.34649,8.91137,9.19486,1906033.7651508,0
+RYAAY.US,D,20090731,000000,9.25126,9.37995,9.2248,9.33676,1018198.0580297,0
+RYAAY.US,D,20090803,000000,9.46898,9.50869,9.37295,9.48183,932981.11606528,0
+RYAAY.US,D,20090804,000000,9.44877,9.63386,9.39316,9.5845,920794.04155734,0
+RYAAY.US,D,20090805,000000,9.66693,9.73887,9.49196,9.69999,904350.8775135,0
+RYAAY.US,D,20090806,000000,9.62105,9.70968,9.4655,9.53435,810004.55920314,0
+RYAAY.US,D,20090807,000000,9.48879,9.6074,9.42231,9.47831,565334.70147791,0
+RYAAY.US,D,20090810,000000,9.36947,9.38929,8.91137,9.07934,2515096.8934978,0
+RYAAY.US,D,20090811,000000,9.00312,9.16532,8.94056,9.10892,1255042.3686506,0
+RYAAY.US,D,20090812,000000,9.30995,9.48879,9.20147,9.27376,1132649.5775435,0
+RYAAY.US,D,20090813,000000,9.27376,9.29674,8.89468,8.95685,1440512.7211695,0
+RYAAY.US,D,20090814,000000,9.18161,9.27732,8.86782,8.97983,1495445.8502187,0
+RYAAY.US,D,20090817,000000,8.76559,8.84528,8.7228,8.77876,1021623.5029009,0
+RYAAY.US,D,20090818,000000,8.79549,8.84528,8.68621,8.84528,966780.38178755,0
+RYAAY.US,D,20090819,000000,8.68973,8.87795,8.6734,8.87795,838339.05739442,0
+RYAAY.US,D,20090820,000000,8.90441,9.07934,8.81534,9.01325,916195.92186538,0
+RYAAY.US,D,20090821,000000,9.35974,9.42231,9.21159,9.32359,1111546.5740803,0
+RYAAY.US,D,20090824,000000,9.39629,9.43904,8.93743,9.00004,1222498.070719,0
+RYAAY.US,D,20090825,000000,9.14159,9.23101,9.01637,9.10892,1389362.4970794,0
+RYAAY.US,D,20090826,000000,8.9141,9.01985,8.84528,8.8713,877762.53327683,0
+RYAAY.US,D,20090827,000000,8.8713,9.05604,8.66679,8.92731,1039316.4914248,0
+RYAAY.US,D,20090828,000000,9.03931,9.32004,8.94056,8.97674,1729816.2284326,0
+RYAAY.US,D,20090831,000000,9.01637,9.07625,8.87795,9.03931,1518055.8436928,0
+RYAAY.US,D,20090901,000000,9.06304,9.19138,8.84176,8.8713,2172099.7950444,0
+RYAAY.US,D,20090902,000000,8.82195,8.95068,8.76946,8.85149,1178666.7776374,0
+RYAAY.US,D,20090903,000000,9.00664,9.06613,8.71307,8.77528,3265500.7692665,0
+RYAAY.US,D,20090904,000000,8.84801,9.37995,8.81882,9.30414,1910282.1397207,0
+RYAAY.US,D,20090908,000000,9.68326,9.68678,9.38616,9.44529,1136553.3503021,0
+RYAAY.US,D,20090909,000000,9.72601,9.82208,9.62105,9.7626,2134522.7676736,0
+RYAAY.US,D,20090910,000000,9.65992,9.8186,9.62686,9.75951,1105300.0233355,0
+RYAAY.US,D,20090911,000000,10.33,10.3699,9.83533,9.90106,2154550.8192178,0
+RYAAY.US,D,20090914,000000,9.85475,9.92785,9.77893,9.89088,1269065.6050489,0
+RYAAY.US,D,20090915,000000,9.93408,10.0329,9.90106,10.013,1947625.1464584,0
+RYAAY.US,D,20090916,000000,10.2016,10.2735,10.0329,10.2082,1651820.4945749,0
+RYAAY.US,D,20090917,000000,10.2809,10.307,10.0363,10.0593,1488137.2058313,0
+RYAAY.US,D,20090918,000000,10.1289,10.1289,9.78866,9.85823,2238188.7648227,0
+RYAAY.US,D,20090921,000000,9.55104,9.93092,9.52459,9.88121,974037.59306871,0
+RYAAY.US,D,20090922,000000,10.2016,10.2047,10.0399,10.0927,1827796.2956941,0
+RYAAY.US,D,20090923,000000,10.3167,10.393,10.132,10.1421,2192899.3431812,0
+RYAAY.US,D,20090924,000000,10.3004,10.3532,9.69647,9.79526,1676207.5018674,0
+RYAAY.US,D,20090925,000000,9.78241,9.86796,9.61713,9.67045,1098775.7338173,0
+RYAAY.US,D,20090928,000000,9.59423,9.81508,9.59107,9.75951,852696.60898291,0
+RYAAY.US,D,20090929,000000,9.72953,9.74974,9.52459,9.57086,1237033.0665237,0
+RYAAY.US,D,20090930,000000,9.67045,9.68986,9.47831,9.5845,2186030.4518516,0
+RYAAY.US,D,20091001,000000,9.69647,9.73614,9.5215,9.54132,1558657.1377066,0
+RYAAY.US,D,20091002,000000,9.22828,9.7855,9.22092,9.7132,1752793.9686158,0
+RYAAY.US,D,20091005,000000,9.66693,9.83533,9.63038,9.81508,782626.7167867,0
+RYAAY.US,D,20091006,000000,9.95396,10.0433,9.90106,10.0329,1738102.1018372,0
+RYAAY.US,D,20091007,000000,10.0363,10.169,9.97996,10.0993,1845831.314374,0
+RYAAY.US,D,20091008,000000,10.0068,10.0558,9.7855,9.8186,2207038.3040684,0
+RYAAY.US,D,20091009,000000,9.81195,9.87456,9.71593,9.74626,1711953.5106583,0
+RYAAY.US,D,20091012,000000,9.75951,9.85823,9.67045,9.77193,489139.12633638,0
+RYAAY.US,D,20091013,000000,9.62686,9.72601,9.56113,9.63038,1389727.6721332,0
+RYAAY.US,D,20091014,000000,9.83881,9.90106,9.75208,9.88469,1291225.558844,0
+RYAAY.US,D,20091015,000000,9.77193,9.80574,9.72293,9.79214,2260778.1850544,0
+RYAAY.US,D,20091016,000000,9.68986,9.81508,9.66693,9.7855,1192322.2673267,0
+RYAAY.US,D,20091019,000000,9.75951,9.90106,9.74274,9.86175,905706.13986118,0
+RYAAY.US,D,20091020,000000,9.73266,9.8415,9.7132,9.81508,1542327.1264963,0
+RYAAY.US,D,20091021,000000,9.8252,9.95702,9.66693,9.68678,2491699.9734993,0
+RYAAY.US,D,20091022,000000,9.55765,9.67045,9.46202,9.59107,2092301.3308154,0
+RYAAY.US,D,20091023,000000,9.53784,9.59423,9.45537,9.51138,706624.01579332,0
+RYAAY.US,D,20091026,000000,9.41262,9.51138,9.33328,9.38929,2221310.9910317,0
+RYAAY.US,D,20091027,000000,9.25126,9.34301,9.10271,9.14511,2338408.7438581,0
+RYAAY.US,D,20091028,000000,8.90089,9.04323,8.78263,8.8087,4041199.4466516,0
+RYAAY.US,D,20091029,000000,9.00004,9.07625,8.87482,9.06613,2384937.7033585,0
+RYAAY.US,D,20091030,000000,8.87482,9.1124,8.87482,9.00004,1693103.2772455,0
+RYAAY.US,D,20091102,000000,8.62713,8.9705,8.61388,8.85149,3117026.2500186,0
+RYAAY.US,D,20091103,000000,8.58085,8.84528,8.57112,8.75586,2777932.9243237,0
+RYAAY.US,D,20091104,000000,8.96037,9.00312,8.70959,8.71615,2508639.4670177,0
+RYAAY.US,D,20091105,000000,8.81147,8.89468,8.62052,8.74261,2120154.9294639,0
+RYAAY.US,D,20091106,000000,8.77876,8.93079,8.65358,8.91137,3255319.5858993,0
+RYAAY.US,D,20091109,000000,8.89116,9.06613,8.87482,8.96349,1485856.1475725,0
+RYAAY.US,D,20091110,000000,8.80561,8.9141,8.78263,8.89816,2199997.1118332,0
+RYAAY.US,D,20091111,000000,8.84801,8.99695,8.78263,8.90089,2108577.3372641,0
+RYAAY.US,D,20091112,000000,8.84176,8.8647,8.74921,8.76559,2213326.0012982,0
+RYAAY.US,D,20091113,000000,9.0825,9.21159,9.00664,9.0265,1919403.8011007,0
+RYAAY.US,D,20091116,000000,9.15871,9.26095,9.14159,9.18161,622937.20873753,0
+RYAAY.US,D,20091117,000000,9.00312,9.06304,8.90789,8.92731,1532992.0177257,0
+RYAAY.US,D,20091118,000000,9.01985,9.01985,8.78263,8.82195,1025504.1307618,0
+RYAAY.US,D,20091119,000000,8.74261,8.75586,8.49491,8.568,1923544.1661477,0
+RYAAY.US,D,20091120,000000,8.60458,8.70959,8.55091,8.66331,2452893.694891,0
+RYAAY.US,D,20091123,000000,8.70294,8.93743,8.6734,8.82503,2347442.9689576,0
+RYAAY.US,D,20091124,000000,8.71928,8.78263,8.62052,8.66015,2330606.3416515,0
+RYAAY.US,D,20091125,000000,8.71615,8.74573,8.53766,8.62364,2531234.0305599,0
+RYAAY.US,D,20091127,000000,8.35297,8.71307,8.33667,8.52525,1974342.0734605,0
+RYAAY.US,D,20091130,000000,8.58085,8.68973,8.46533,8.64698,2465517.9508014,0
+RYAAY.US,D,20091201,000000,8.70294,8.74261,8.5311,8.55791,3417048.4166083,0
+RYAAY.US,D,20091202,000000,8.5875,8.63061,8.23479,8.36622,5025060.7629995,0
+RYAAY.US,D,20091203,000000,8.59098,8.65358,8.4257,8.53458,6697498.2181843,0
+RYAAY.US,D,20091204,000000,8.88143,8.90789,8.59406,8.69365,2881460.0520862,0
+RYAAY.US,D,20091207,000000,8.64698,8.76559,8.62713,8.65358,2254187.0324982,0
+RYAAY.US,D,20091208,000000,8.51476,8.55479,8.29736,8.30361,2252654.3259342,0
+RYAAY.US,D,20091209,000000,8.44551,8.49843,8.20481,8.29348,3309450.3584922,0
+RYAAY.US,D,20091210,000000,8.33667,8.35997,8.1916,8.241,2917404.0783359,0
+RYAAY.US,D,20091211,000000,8.38951,8.42882,8.33003,8.36349,6036222.7721046,0
+RYAAY.US,D,20091214,000000,8.46533,8.52137,8.3693,8.41557,4224517.3236771,0
+RYAAY.US,D,20091215,000000,8.47197,8.57773,8.39964,8.40236,7302739.8667427,0
+RYAAY.US,D,20091216,000000,8.42882,8.49843,8.33315,8.35649,4172659.8943771,0
+RYAAY.US,D,20091217,000000,8.26742,8.43895,8.25109,8.41249,4049863.3533866,0
+RYAAY.US,D,20091218,000000,8.63377,8.97674,8.57773,8.92383,18365466.100475,0
+RYAAY.US,D,20091221,000000,8.95068,9.09923,8.94404,9.0825,3673087.5624533,0
+RYAAY.US,D,20091222,000000,9.10892,9.54519,9.03931,9.37295,7170813.9494062,0
+RYAAY.US,D,20091223,000000,9.32359,9.38929,9.16532,9.34649,1715003.4938544,0
+RYAAY.US,D,20091224,000000,9.41614,9.42583,9.2248,9.25747,443361.09018617,0
+RYAAY.US,D,20091228,000000,9.20767,9.25126,9.05952,9.13186,776861.06558459,0
+RYAAY.US,D,20091229,000000,9.28389,9.28389,9.03931,9.06925,892590.6977868,0
+RYAAY.US,D,20091230,000000,8.84528,8.93395,8.75586,8.89116,842412.55940341,0
+RYAAY.US,D,20091231,000000,8.93079,8.96349,8.84528,8.84801,493449.22063376,0
+RYAAY.US,D,20100104,000000,9.21159,9.4095,9.17813,9.2248,2539278.1683656,0
+RYAAY.US,D,20100105,000000,9.19795,9.2174,9.0825,9.11513,1190012.9208594,0
+RYAAY.US,D,20100106,000000,9.23765,9.35622,9.17188,9.21159,2126072.3083292,0
+RYAAY.US,D,20100107,000000,9.14159,9.19138,8.99304,9.03931,3538734.0025055,0
+RYAAY.US,D,20100108,000000,9.12838,9.16532,8.98719,9.07625,1708872.6675985,0
+RYAAY.US,D,20100111,000000,9.03931,9.11904,8.91762,8.96349,1231303.418496,0
+RYAAY.US,D,20100112,000000,8.83476,9.0265,8.82855,8.9141,1970181.135171,0
+RYAAY.US,D,20100113,000000,8.9211,8.9705,8.85813,8.87795,2592315.9874522,0
+RYAAY.US,D,20100114,000000,8.94404,9.10892,8.93395,9.01016,1663251.5024221,0
+RYAAY.US,D,20100115,000000,9.0265,9.03306,8.77876,8.80213,760366.46843457,0
+RYAAY.US,D,20100119,000000,8.85458,9.01985,8.84528,9.00004,1992467.1000762,0
+RYAAY.US,D,20100120,000000,8.75586,8.82855,8.66679,8.79549,879421.25095094,0
+RYAAY.US,D,20100121,000000,8.90441,8.96349,8.78263,8.80213,2276599.0085135,0
+RYAAY.US,D,20100122,000000,8.81534,8.89116,8.70959,8.73249,3223878.5280952,0
+RYAAY.US,D,20100125,000000,8.80561,8.95685,8.77528,8.88455,1501224.3596973,0
+RYAAY.US,D,20100126,000000,8.79201,8.90089,8.70959,8.76242,989830.12831945,0
+RYAAY.US,D,20100127,000000,8.68621,8.77215,8.59719,8.68973,1227371.357529,0
+RYAAY.US,D,20100128,000000,8.71307,8.7298,8.59406,8.66331,1229312.957287,0
+RYAAY.US,D,20100129,000000,8.62831,8.6851,8.533,8.57579,1702032.0644773,0
+RYAAY.US,D,20100201,000000,9.02337,9.09567,8.96737,9.01637,4521327.4927862,0
+RYAAY.US,D,20100202,000000,9.04323,9.11513,8.99695,9.08558,1857347.1868464,0
+RYAAY.US,D,20100203,000000,9.0265,9.07277,8.95068,9.03306,1544333.0176371,0
+RYAAY.US,D,20100204,000000,8.99695,9.00312,8.86782,8.90089,1626656.8473793,0
+RYAAY.US,D,20100205,000000,8.71307,8.85149,8.62052,8.74921,2016933.8286832,0
+RYAAY.US,D,20100208,000000,8.74921,8.78888,8.63377,8.6734,676000.74437729,0
+RYAAY.US,D,20100209,000000,8.80561,9.13886,8.76946,9.1054,1754239.2388993,0
+RYAAY.US,D,20100210,000000,9.02337,9.1054,8.99695,9.05256,802317.88148543,0
+RYAAY.US,D,20100211,000000,8.97674,9.14898,8.97398,9.12561,920691.17534499,0
+RYAAY.US,D,20100212,000000,8.75273,8.94404,8.7228,8.8647,2029133.7614677,0
+RYAAY.US,D,20100216,000000,8.64033,8.81534,8.62052,8.8087,1549936.6545548,0
+RYAAY.US,D,20100217,000000,8.83476,8.95068,8.81147,8.89816,1152999.0860013,0
+RYAAY.US,D,20100218,000000,8.95068,8.96737,8.87795,8.96349,829171.1062189,0
+RYAAY.US,D,20100219,000000,8.88143,8.94404,8.85458,8.90789,620406.69991377,0
+RYAAY.US,D,20100222,000000,9.03623,9.0494,8.9141,8.96349,673951.13509626,0
+RYAAY.US,D,20100223,000000,8.9705,8.99695,8.89468,8.95416,977254.73385989,0
+RYAAY.US,D,20100224,000000,8.9837,9.09567,8.95068,8.99031,637986.53560406,0
+RYAAY.US,D,20100225,000000,8.87795,8.99695,8.82855,8.99031,1042600.495254,0
+RYAAY.US,D,20100226,000000,8.99695,9.07934,8.92731,9.06613,1178090.7268483,0
+RYAAY.US,D,20100301,000000,8.98719,9.0494,8.91137,9.02337,680426.56316357,0
+RYAAY.US,D,20100302,000000,9.17188,9.24113,9.1124,9.14898,997491.08948407,0
+RYAAY.US,D,20100303,000000,9.19486,9.20767,9.0825,9.14511,496404.05258346,0
+RYAAY.US,D,20100304,000000,9.10271,9.12252,8.91137,8.94056,491363.60817841,0
+RYAAY.US,D,20100305,000000,8.94056,9.01637,8.9141,8.95416,618511.38995126,0
+RYAAY.US,D,20100308,000000,9.02337,9.05604,8.92731,8.94056,558373.23055726,0
+RYAAY.US,D,20100309,000000,8.93079,8.93079,8.8087,8.83207,710676.94455983,0
+RYAAY.US,D,20100310,000000,8.90789,8.99695,8.8647,8.89816,1288792.772922,0
+RYAAY.US,D,20100311,000000,8.82195,8.96737,8.75586,8.92731,1458105.4151363,0
+RYAAY.US,D,20100312,000000,9.06304,9.13573,8.97983,8.99031,1035098.9767185,0
+RYAAY.US,D,20100315,000000,8.9141,8.9141,8.70294,8.80561,888789.79124054,0
+RYAAY.US,D,20100316,000000,8.8087,8.84176,8.74573,8.75586,1189706.8938777,0
+RYAAY.US,D,20100317,000000,8.8087,8.82195,8.69946,8.73953,1243559.9276972,0
+RYAAY.US,D,20100318,000000,8.8713,8.92731,8.79549,8.81882,1973328.8412689,0
+RYAAY.US,D,20100319,000000,8.89468,8.89816,8.71928,8.72628,1363267.910662,0
+RYAAY.US,D,20100322,000000,8.49843,8.75586,8.49843,8.71928,1099482.9390272,0
+RYAAY.US,D,20100323,000000,8.65046,8.68621,8.57112,8.65358,1961483.796917,0
+RYAAY.US,D,20100324,000000,8.55479,8.59406,8.50852,8.58085,1663902.1312152,0
+RYAAY.US,D,20100325,000000,8.75894,8.83207,8.64698,8.65046,5388903.6993853,0
+RYAAY.US,D,20100326,000000,8.93743,9.05604,8.91762,8.97398,2415982.7262451,0
+RYAAY.US,D,20100329,000000,9.03623,9.06925,8.95416,8.97398,918986.16787532,0
+RYAAY.US,D,20100330,000000,9.03931,9.08558,8.97983,9.0265,767603.10647326,0
+RYAAY.US,D,20100331,000000,8.96152,9.10698,8.94056,8.96583,947829.85381772,0
+RYAAY.US,D,20100401,000000,9.6074,10.0329,9.49196,10.02,3909648.9909902,0
+RYAAY.US,D,20100405,000000,10.013,10.0593,9.71941,9.92785,1628963.6221912,0
+RYAAY.US,D,20100406,000000,9.72601,9.85823,9.71941,9.85823,1362280.3950235,0
+RYAAY.US,D,20100407,000000,9.66693,9.7692,9.65992,9.7626,898729.23900867,0
+RYAAY.US,D,20100408,000000,9.68678,9.86796,9.67665,9.82208,965718.28814506,0
+RYAAY.US,D,20100409,000000,9.81195,9.87148,9.77193,9.8186,701529.56662678,0
+RYAAY.US,D,20100412,000000,9.90412,9.99667,9.87148,9.99667,756254.39159596,0
+RYAAY.US,D,20100413,000000,9.94377,9.97996,9.84814,9.8979,911590.08720749,0
+RYAAY.US,D,20100414,000000,10.0329,10.1717,9.98738,10.0231,683242.5257266,0
+RYAAY.US,D,20100415,000000,9.90412,9.96048,9.85823,9.87769,978543.13316955,0
+RYAAY.US,D,20100416,000000,9.80574,9.85475,9.58098,9.64707,2111164.4225047,0
+RYAAY.US,D,20100419,000000,9.17813,9.74974,9.13886,9.72293,4424574.1051069,0
+RYAAY.US,D,20100420,000000,9.62686,9.71941,9.4721,9.58098,1549892.9364145,0
+RYAAY.US,D,20100421,000000,9.67665,9.79874,9.56777,9.67974,2232883.4399209,0
+RYAAY.US,D,20100422,000000,9.55104,9.61713,9.41923,9.43556,1235963.2579153,0
+RYAAY.US,D,20100423,000000,9.64165,9.68441,9.53546,9.63505,818053.84031938,0
+RYAAY.US,D,20100426,000000,9.63386,9.63386,9.52811,9.55765,0,0
+RYAAY.US,D,20100427,000000,9.41614,9.51138,9.18161,9.22092,1207294.4445339,0
+RYAAY.US,D,20100428,000000,9.21507,9.23413,9.04323,9.17813,1137090.8262617,0
+RYAAY.US,D,20100429,000000,9.28389,9.50165,9.25355,9.41923,1734807.8113867,0
+RYAAY.US,D,20100430,000000,9.34104,9.40443,9.22361,9.29476,1024488.3269148,0
+RYAAY.US,D,20100503,000000,9.26095,9.42935,9.24774,9.28741,779736.17621972,0
+RYAAY.US,D,20100504,000000,9.03931,9.09923,8.74573,8.95685,2194560.6325106,0
+RYAAY.US,D,20100505,000000,8.49843,8.68004,8.42882,8.46185,2350575.2451236,0
+RYAAY.US,D,20100506,000000,8.42261,8.52137,8.02324,8.23479,1950911.7219429,0
+RYAAY.US,D,20100507,000000,7.96024,8.22427,7.81521,8.11887,3322540.0840135,0
+RYAAY.US,D,20100510,000000,8.40236,8.66331,8.32034,8.62364,1339122.6389686,0
+RYAAY.US,D,20100511,000000,8.19825,8.52525,8.1916,8.44903,2781967.8515031,0
+RYAAY.US,D,20100512,000000,8.46889,8.57112,8.42261,8.53458,1569825.8367123,0
+RYAAY.US,D,20100513,000000,8.52525,8.57425,8.41249,8.41945,906235.90085478,0
+RYAAY.US,D,20100514,000000,8.25109,8.26394,8.00999,8.15894,1962216.71868,0
+RYAAY.US,D,20100517,000000,7.78215,7.85796,7.56126,7.72266,4407619.1816567,0
+RYAAY.US,D,20100518,000000,7.99991,8.04306,7.65033,7.66979,3172802.882009,0
+RYAAY.US,D,20100519,000000,7.64372,7.87121,7.6406,7.80513,2441133.5151643,0
+RYAAY.US,D,20100520,000000,7.63708,7.8315,7.52824,7.66045,2809085.9567334,0
+RYAAY.US,D,20100521,000000,7.54105,7.70281,7.45899,7.63708,1643375.1785412,0
+RYAAY.US,D,20100524,000000,7.5772,7.65341,7.47536,7.50526,1024465.182017,0
+RYAAY.US,D,20100525,000000,7.13899,7.49209,7.11214,7.45203,1655724.2673335,0
+RYAAY.US,D,20100526,000000,7.62387,7.67366,7.47844,7.48853,1284955.8632014,0
+RYAAY.US,D,20100527,000000,7.69308,7.90155,7.65693,7.85527,4145634.3687379,0
+RYAAY.US,D,20100528,000000,7.73935,7.94042,7.70633,7.76894,2017149.8477292,0
+RYAAY.US,D,20100601,000000,8.25382,8.41249,7.98318,7.99991,3430799.0575439,0
+RYAAY.US,D,20100602,000000,8.11887,8.32342,8.08312,8.15506,2117547.2709809,0
+RYAAY.US,D,20100603,000000,8.45837,8.47545,8.3693,8.42882,4236562.957143,0
+RYAAY.US,D,20100604,000000,8.10879,8.31061,8.04618,8.20833,4736567.3271587,0
+RYAAY.US,D,20100607,000000,8.28067,8.4887,8.25382,8.4327,5199539.860729,0
+RYAAY.US,D,20100608,000000,8.35997,8.5311,8.35997,8.5311,3366667.1174555,0
+RYAAY.US,D,20100609,000000,8.55791,8.62713,8.52525,8.59098,5351568.4076136,0
+RYAAY.US,D,20100610,000000,8.77215,8.9211,8.77215,8.8647,2372393.1687626,0
+RYAAY.US,D,20100611,000000,8.84801,8.92383,8.77876,8.89116,1655477.3884239,0
+RYAAY.US,D,20100614,000000,9.01325,9.07625,8.8087,8.85458,2059296.7065835,0
+RYAAY.US,D,20100615,000000,9.15207,9.32359,9.07625,9.26095,3655502.5834524,0
+RYAAY.US,D,20100616,000000,9.13186,9.27376,9.12252,9.22092,4083541.7513093,0
+RYAAY.US,D,20100617,000000,9.41183,9.42935,9.2454,9.37256,3207561.3751614,0
+RYAAY.US,D,20100618,000000,9.14159,9.29674,9.0891,9.13886,3797781.9850617,0
+RYAAY.US,D,20100621,000000,9.18826,9.19138,8.9837,9.02998,2963879.0330748,0
+RYAAY.US,D,20100622,000000,8.89116,8.99304,8.85149,8.88768,4263267.0258686,0
+RYAAY.US,D,20100623,000000,8.9211,9.07625,8.78888,8.99695,3963918.6329697,0
+RYAAY.US,D,20100624,000000,8.99304,9.06613,8.91137,8.94056,2172760.7104587,0
+RYAAY.US,D,20100625,000000,8.94716,8.97983,8.85458,8.90789,2131030.4597644,0
+RYAAY.US,D,20100628,000000,8.94716,9.1054,8.93743,9.06925,2405490.3725856,0
+RYAAY.US,D,20100629,000000,8.95068,8.95068,8.84176,8.89816,3479408.486189,0
+RYAAY.US,D,20100630,000000,8.89468,9.08558,8.87716,8.94056,2387391.062523,0
+RYAAY.US,D,20100701,000000,9.15207,9.2248,8.95416,9.12838,2272584.6545766,0
+RYAAY.US,D,20100702,000000,9.33328,9.39629,9.18474,9.32359,2510043.5908162,0
+RYAAY.US,D,20100706,000000,9.4095,9.60084,9.40602,9.5215,5180921.076294,0
+RYAAY.US,D,20100707,000000,9.41923,9.61365,9.37604,9.60353,1279642.8233336,0
+RYAAY.US,D,20100708,000000,9.72953,9.72953,9.56113,9.65724,1214263.6304205,0
+RYAAY.US,D,20100709,000000,9.73614,9.74974,9.65372,9.70311,672845.32331351,0
+RYAAY.US,D,20100712,000000,9.74274,9.7855,9.68326,9.7626,1133392.7859277,0
+RYAAY.US,D,20100713,000000,9.84814,9.93092,9.8186,9.86448,1407335.7960319,0
+RYAAY.US,D,20100714,000000,9.78241,9.93092,9.73614,9.9146,3134402.9249395,0
+RYAAY.US,D,20100715,000000,9.82829,9.99667,9.7626,9.97373,1576067.2441465,0
+RYAAY.US,D,20100716,000000,9.95396,9.97996,9.89088,9.95079,895182.92633797,0
+RYAAY.US,D,20100719,000000,9.88121,9.9768,9.72601,9.95079,1147840.345452,0
+RYAAY.US,D,20100720,000000,9.88469,10.0363,9.86175,9.91114,2568199.0039672,0
+RYAAY.US,D,20100721,000000,10.1421,10.169,9.87456,9.93408,3257616.07409,0
+RYAAY.US,D,20100722,000000,10.0689,10.139,10.0298,10.0958,2736125.5239702,0
+RYAAY.US,D,20100723,000000,9.9411,9.98352,9.87148,9.96711,1680471.3063692,0
+RYAAY.US,D,20100726,000000,10.0433,10.0496,9.94377,10.013,1089882.9497598,0
+RYAAY.US,D,20100727,000000,9.97373,10.0433,9.8252,9.86796,1909343.4855331,0
+RYAAY.US,D,20100728,000000,9.78241,9.92785,9.73614,9.8979,1627844.9521319,0
+RYAAY.US,D,20100729,000000,10.0329,10.0399,9.83881,9.88121,1541139.0217437,0
+RYAAY.US,D,20100730,000000,9.82287,9.92123,9.78708,9.88627,1565032.2712169,0
+RYAAY.US,D,20100802,000000,10.169,10.2016,10.053,10.0761,1538418.2104271,0
+RYAAY.US,D,20100803,000000,10.1977,10.2113,10.0068,10.1884,1073943.8301565,0
+RYAAY.US,D,20100804,000000,10.0826,10.2479,10.0826,10.139,784429.4471581,0
+RYAAY.US,D,20100805,000000,10.2872,10.33,9.95396,9.99667,1825103.7725859,0
+RYAAY.US,D,20100806,000000,10.0826,10.2872,10.0461,10.2735,1299254.2667178,0
+RYAAY.US,D,20100809,000000,10.1946,10.2409,10.1254,10.1977,809209.91771275,0
+RYAAY.US,D,20100810,000000,9.94377,10.1783,9.86796,10.158,1027957.4899263,0
+RYAAY.US,D,20100811,000000,9.66693,9.74974,9.4025,9.41262,1422091.9541933,0
+RYAAY.US,D,20100812,000000,9.41923,9.5215,9.36631,9.40602,1254103.7144629,0
+RYAAY.US,D,20100813,000000,9.4025,9.50517,9.4025,9.46202,626735.54362849,0
+RYAAY.US,D,20100816,000000,9.44529,9.58719,9.40602,9.55104,400414.44653085,0
+RYAAY.US,D,20100817,000000,9.78241,9.78241,9.62686,9.65992,504944.51986366,0
+RYAAY.US,D,20100818,000000,9.68986,9.71593,9.60353,9.68326,278993.74113048,0
+RYAAY.US,D,20100819,000000,9.69999,9.71593,9.44529,9.51138,741793.97379513,0
+RYAAY.US,D,20100820,000000,9.54756,9.61713,9.4721,9.61713,741809.40372698,0
+RYAAY.US,D,20100823,000000,9.55765,9.62686,9.35974,9.36947,913562.54682927,0
+RYAAY.US,D,20100824,000000,9.27028,9.40056,9.18861,9.29476,624613.92799881,0
+RYAAY.US,D,20100825,000000,9.25355,9.25747,9.14898,9.20147,1154745.2399559,0
+RYAAY.US,D,20100826,000000,9.27732,9.29366,9.1614,9.20459,624235.89466843,0
+RYAAY.US,D,20100827,000000,9.30062,9.45537,9.21507,9.45537,861735.97739299,0
+RYAAY.US,D,20100830,000000,9.44877,9.46202,9.30722,9.34649,481606.74793719,0
+RYAAY.US,D,20100831,000000,9.29793,9.44371,9.27376,9.37604,1053684.3296345,0
+RYAAY.US,D,20100901,000000,9.5845,9.74974,9.53784,9.65724,1192039.3852427,0
+RYAAY.US,D,20100902,000000,9.65644,9.70232,9.60665,9.64165,632503.7664859,0
+RYAAY.US,D,20100903,000000,9.7552,9.81547,9.68441,9.70541,476471.15228571,0
+RYAAY.US,D,20100907,000000,9.42935,9.42935,9.30568,9.38343,499274.01990797,0
+RYAAY.US,D,20100908,000000,9.42231,9.49662,9.36243,9.39435,397341.31843695,0
+RYAAY.US,D,20100909,000000,9.70928,9.70928,9.40056,9.45075,661542.89823177,0
+RYAAY.US,D,20100910,000000,9.55338,9.63117,9.49662,9.62413,895321.79572464,0
+RYAAY.US,D,20100913,000000,9.74274,9.84814,9.71941,9.81195,759731.26957332,0
+RYAAY.US,D,20100914,000000,9.81895,10.0033,9.80108,9.98194,2611587.9723356,0
+RYAAY.US,D,20100915,000000,9.77656,10.0954,9.72332,10.0212,1300936.1292897,0
+RYAAY.US,D,20100916,000000,9.96434,10.0846,9.915,9.98194,2787756.647603,0
+RYAAY.US,D,20100917,000000,9.88271,10.0667,9.87535,9.98194,3088115.7010382,0
+RYAAY.US,D,20100920,000000,10.0351,10.4287,10.0317,10.2972,3156174.558783,0
+RYAAY.US,D,20100921,000000,10.2051,10.4178,10.1798,10.2479,3595891.6133967,0
+RYAAY.US,D,20100922,000000,10.2719,10.361,10.223,10.3008,946814.04997079,0
+RYAAY.US,D,20100923,000000,10.1911,10.5383,10.1767,10.4563,1273342.2678273,0
+RYAAY.US,D,20100924,000000,10.5594,10.6371,10.5383,10.5485,2066764.7935999,0
+RYAAY.US,D,20100927,000000,10.6729,10.7716,10.662,10.6764,804485.78691067,0
+RYAAY.US,D,20100928,000000,10.7292,10.7682,10.655,10.7117,1015040.0653107,0
+RYAAY.US,D,20100929,000000,10.8004,10.9136,10.7227,10.8817,552481.56824502,0
+RYAAY.US,D,20100930,000000,10.8817,11.1547,10.8572,10.9136,1574465.1028892,0
+RYAAY.US,D,20101001,000000,10.9734,10.9984,10.7507,10.7826,1390365.4426498,0
+RYAAY.US,D,20101004,000000,10.8603,10.963,10.8393,10.9346,2745234.3270736,0
+RYAAY.US,D,20101005,000000,11.2394,11.3176,11.1617,11.1901,1943289.3356079,0
+RYAAY.US,D,20101006,000000,11.5159,11.5335,11.2853,11.2962,2061351.4591751,0
+RYAAY.US,D,20101007,000000,11.4728,11.4876,11.3064,11.3138,1222366.9162982,0
+RYAAY.US,D,20101008,000000,11.4448,11.4945,11.3701,11.3883,1327889.6485802,0
+RYAAY.US,D,20101011,000000,11.4553,11.4728,11.3176,11.3635,922308.74653416,0
+RYAAY.US,D,20101012,000000,11.3316,11.381,11.2679,11.3351,721567.90479219,0
+RYAAY.US,D,20101013,000000,11.5054,11.5265,11.3778,11.3883,695180.14966959,0
+RYAAY.US,D,20101014,000000,11.3883,11.4448,11.3243,11.346,1227543.6584346,0
+RYAAY.US,D,20101015,000000,11.47,11.4806,11.3211,11.3565,882260.35841175,0
+RYAAY.US,D,20101018,000000,11.3954,11.4132,11.3351,11.3386,646982.1858739,0
+RYAAY.US,D,20101019,000000,11.2145,11.2893,11.1403,11.2643,1855809.3369718,0
+RYAAY.US,D,20101020,000000,11.3316,11.6077,11.3316,11.5583,1624149.4834533,0
+RYAAY.US,D,20101021,000000,11.7427,11.8061,11.6042,11.6077,1063796.0783083,0
+RYAAY.US,D,20101022,000000,11.675,11.6893,11.5758,11.6007,1343774.763422,0
+RYAAY.US,D,20101025,000000,11.7352,11.785,11.6679,11.7208,1343900.7745322,0
+RYAAY.US,D,20101026,000000,11.5758,11.8235,11.5335,11.6858,1716636.4949755,0
+RYAAY.US,D,20101027,000000,11.6217,11.6645,11.4094,11.5082,1258601.5395978,0
+RYAAY.US,D,20101028,000000,11.6504,11.6824,11.5727,11.5937,797917.77925224,0
+RYAAY.US,D,20101029,000000,11.5369,11.5828,11.4591,11.5583,518934.324743,0
+RYAAY.US,D,20101101,000000,11.1158,11.1652,10.9984,11.0128,1663943.2777002,0
+RYAAY.US,D,20101102,000000,11.3064,11.3421,11.1299,11.1792,2297318.8353357,0
+RYAAY.US,D,20101103,000000,11.2036,11.2181,11.0517,11.1189,2567139.48198,0
+RYAAY.US,D,20101104,000000,11.3985,11.416,11.1901,11.2114,2393105.2806189,0
+RYAAY.US,D,20101105,000000,11.105,11.1862,11.0835,11.1652,1989352.8254974,0
+RYAAY.US,D,20101108,000000,11.0482,11.0656,10.9595,11.0128,5288874.0228427,0
+RYAAY.US,D,20101109,000000,10.9734,10.9809,10.8145,10.8428,2183103.9081103,0
+RYAAY.US,D,20101110,000000,10.7895,10.8004,10.683,10.7149,1541331.8958919,0
+RYAAY.US,D,20101111,000000,10.4248,10.6764,10.4105,10.6585,2528243.1954359,0
+RYAAY.US,D,20101112,000000,10.9595,10.9595,10.765,10.8004,2632459.5268211,0
+RYAAY.US,D,20101115,000000,10.6196,10.6227,10.4815,10.4815,1437210.7157531,0
+RYAAY.US,D,20101116,000000,10.2719,10.3467,10.202,10.3431,1815143.7515753,0
+RYAAY.US,D,20101117,000000,10.3397,10.4882,10.3365,10.4602,1093838.1556246,0
+RYAAY.US,D,20101118,000000,10.765,10.7927,10.6515,10.7612,2041012.2373386,0
+RYAAY.US,D,20101119,000000,10.765,10.8428,10.7468,10.8179,760279.03215408,0
+RYAAY.US,D,20101122,000000,10.8603,10.8853,10.7258,10.832,541197.14475044,0
+RYAAY.US,D,20101123,000000,10.5948,10.6974,10.5344,10.6445,2045499.7758523,0
+RYAAY.US,D,20101124,000000,10.7577,11.0088,10.7577,10.9774,1104207.0698293,0
+RYAAY.US,D,20101126,000000,10.7083,10.8179,10.6939,10.797,856561.80691189,0
+RYAAY.US,D,20101129,000000,10.5843,10.8393,10.5594,10.8004,3314395.6516509,0
+RYAAY.US,D,20101130,000000,10.6127,10.832,10.6088,10.8145,2682663.3817576,0
+RYAAY.US,D,20101201,000000,10.9459,11.1512,10.9459,10.9493,1232136.634816,0
+RYAAY.US,D,20101202,000000,11.0197,11.1901,10.9879,11.1617,2500127.2879459,0
+RYAAY.US,D,20101203,000000,10.9241,11.1862,10.9241,11.0656,1737423.1848357,0
+RYAAY.US,D,20101206,000000,11.0058,11.0058,10.8036,10.8214,972679.75906571,0
+RYAAY.US,D,20101207,000000,11.0023,11.0302,10.7332,10.7437,991347.40495158,0
+RYAAY.US,D,20101208,000000,10.9917,10.9984,10.8179,10.8428,1651460.4628317,0
+RYAAY.US,D,20101209,000000,10.8253,10.8572,10.6445,10.7751,1588028.0129873,0
+RYAAY.US,D,20101210,000000,10.7541,10.7826,10.7187,10.7363,1480807.9882015,0
+RYAAY.US,D,20101213,000000,10.807,10.8463,10.797,10.8214,1588336.6116243,0
+RYAAY.US,D,20101214,000000,10.6974,10.7577,10.648,10.6655,564439.76543049,0
+RYAAY.US,D,20101215,000000,10.6371,10.7149,10.5664,10.5948,900164.22267093,0
+RYAAY.US,D,20101216,000000,10.5986,10.6306,10.5523,10.5948,742280.01664847,0
+RYAAY.US,D,20101217,000000,10.5986,10.5986,10.4991,10.5383,692392.47531496,0
+RYAAY.US,D,20101220,000000,10.4882,10.6336,10.4815,10.6227,1372543.8713605,0
+RYAAY.US,D,20101221,000000,10.6161,10.6336,10.5383,10.5948,1720743.4285035,0
+RYAAY.US,D,20101222,000000,10.6052,10.7117,10.5558,10.7083,911317.49174477,0
+RYAAY.US,D,20101223,000000,10.6266,10.669,10.6088,10.6306,396178.93023741,0
+RYAAY.US,D,20101227,000000,10.6306,10.807,10.6196,10.7795,497533.00926398,0
+RYAAY.US,D,20101228,000000,10.8463,10.8926,10.7895,10.797,228339.84651497,0
+RYAAY.US,D,20101229,000000,10.7507,10.8495,10.7083,10.8428,1037788.9281714,0
+RYAAY.US,D,20101230,000000,10.807,10.8285,10.7258,10.7927,518347.98733262,0
+RYAAY.US,D,20101231,000000,10.7861,11.0197,10.7612,10.8957,382418.00268055,0
+RYAAY.US,D,20110103,000000,10.9493,11.0656,10.9101,11.0237,675769.29539951,0
+RYAAY.US,D,20110104,000000,11.1547,11.2321,11.0338,11.2002,1135205.8029204,0
+RYAAY.US,D,20110105,000000,11.073,11.1547,11.0058,11.0983,1252298.4124362,0
+RYAAY.US,D,20110106,000000,11.0023,11.1931,11.0023,11.1901,1584322.2576874,0
+RYAAY.US,D,20110107,000000,11.1827,11.2962,11.1547,11.2569,1450562.7501159,0
+RYAAY.US,D,20110110,000000,11.1299,11.2114,11.0023,11.1438,2065106.0759258,0
+RYAAY.US,D,20110111,000000,11.1438,11.3492,11.0835,11.3316,1767758.4308571,0
+RYAAY.US,D,20110112,000000,11.2181,11.3064,11.1757,11.2962,1387634.344712,0
+RYAAY.US,D,20110113,000000,11.2289,11.3386,11.1574,11.2853,1392785.3702953,0
+RYAAY.US,D,20110114,000000,11.2002,11.3316,11.1574,11.3001,910859.73709982,0
+RYAAY.US,D,20110118,000000,11.1971,11.2784,11.0551,11.101,1693615.036652,0
+RYAAY.US,D,20110119,000000,11.1722,11.2114,10.8603,10.8748,786962.52763717,0
+RYAAY.US,D,20110120,000000,10.3501,10.492,10.1308,10.4497,3507416.3841561,0
+RYAAY.US,D,20110121,000000,10.354,10.393,10.251,10.3077,2280775.3767348,0
+RYAAY.US,D,20110124,000000,10.5664,10.8572,10.5383,10.8393,1769738.6054448,0
+RYAAY.US,D,20110125,000000,10.7149,10.7187,10.5131,10.6655,1459848.9974356,0
+RYAAY.US,D,20110126,000000,10.7187,10.832,10.6939,10.7682,1596306.171426,0
+RYAAY.US,D,20110127,000000,10.8004,10.8495,10.7149,10.7826,2899991.4002407,0
+RYAAY.US,D,20110128,000000,10.7682,10.7861,10.6729,10.7149,2058368.339017,0
+RYAAY.US,D,20110131,000000,10.9384,10.9384,10.7795,10.8253,1854700.9535337,0
+RYAAY.US,D,20110201,000000,10.9669,11.1574,10.956,11.1299,1788972.0154986,0
+RYAAY.US,D,20110202,000000,10.8926,10.9774,10.8393,10.8992,1746076.8049495,0
+RYAAY.US,D,20110203,000000,10.9206,10.9734,10.8716,10.903,897132.24106197,0
+RYAAY.US,D,20110204,000000,11.0835,11.0871,10.8253,10.8533,1994182.3941671,0
+RYAAY.US,D,20110207,000000,10.8603,10.8853,10.8109,10.8358,867007.87077583,0
+RYAAY.US,D,20110208,000000,10.8109,10.8214,10.7751,10.8036,997452.51465444,0
+RYAAY.US,D,20110209,000000,10.7437,10.8145,10.7187,10.8036,297237.06389041,0
+RYAAY.US,D,20110210,000000,10.5629,10.5843,10.4777,10.5594,1134390.5881875,0
+RYAAY.US,D,20110211,000000,10.4602,10.797,10.4497,10.7048,831943.35064168,0
+RYAAY.US,D,20110214,000000,10.7187,10.8036,10.6974,10.7292,486770.63179706,0
+RYAAY.US,D,20110215,000000,10.765,10.8358,10.7468,10.797,1282402.2094799,0
+RYAAY.US,D,20110216,000000,10.8253,10.9062,10.7861,10.8145,888946.66221437,0
+RYAAY.US,D,20110217,000000,10.7612,10.7716,10.6371,10.7227,452235.8726565,0
+RYAAY.US,D,20110218,000000,10.6795,10.7187,10.648,10.6974,786841.65983766,0
+RYAAY.US,D,20110222,000000,10.4034,10.4991,10.3077,10.4672,1233859.6438728,0
+RYAAY.US,D,20110223,000000,10.2689,10.3467,10.1588,10.2335,2117020.0816426,0
+RYAAY.US,D,20110224,000000,10.1733,10.2051,9.99944,10.1662,1179155.3921461,0
+RYAAY.US,D,20110225,000000,10.2191,10.3151,10.1562,10.3008,1769309.1390083,0
+RYAAY.US,D,20110228,000000,10.2051,10.2479,10.0741,10.1024,1269173.6145719,0
+RYAAY.US,D,20110301,000000,10.2051,10.2191,9.99242,10.1024,1060506.9311685,0
+RYAAY.US,D,20110302,000000,10.2261,10.2479,10.053,10.0741,1793202.3884814,0
+RYAAY.US,D,20110303,000000,10.2719,10.2829,10.1024,10.1623,636896.15375317,0
+RYAAY.US,D,20110304,000000,10.2898,10.3077,10.1164,10.2584,1072272.2542058,0
+RYAAY.US,D,20110307,000000,10.3751,10.3751,10.2303,10.2689,1282178.475468,0
+RYAAY.US,D,20110308,000000,10.1024,10.2719,10.0954,10.1767,2490411.5741896,0
+RYAAY.US,D,20110309,000000,10.3151,10.3222,10.2125,10.2619,1357671.9887103,0
+RYAAY.US,D,20110310,000000,10.088,10.1518,9.93606,10.0741,1938580.6347377,0
+RYAAY.US,D,20110311,000000,9.94654,10.0846,9.915,10.0072,2824387.3058201,0
+RYAAY.US,D,20110314,000000,10.0387,10.0597,9.94298,9.99588,1446391.5252052,0
+RYAAY.US,D,20110315,000000,9.41535,9.83683,9.41535,9.7696,4003753.5737015,0
+RYAAY.US,D,20110316,000000,9.69184,9.69184,9.28428,9.41843,2279661.8499862,0
+RYAAY.US,D,20110317,000000,9.67045,9.69493,9.40056,9.41535,3064474.4737853,0
+RYAAY.US,D,20110318,000000,9.65913,9.67705,9.5075,9.58177,3186558.6662553,0
+RYAAY.US,D,20110321,000000,9.67045,9.74468,9.58177,9.73384,1358698.0791784,0
+RYAAY.US,D,20110322,000000,9.7622,9.77656,9.57825,9.63853,1344217.0881351,0
+RYAAY.US,D,20110323,000000,9.48223,9.68793,9.45775,9.65644,882525.23890854,0
+RYAAY.US,D,20110324,000000,9.68441,9.73772,9.63505,9.71593,1059954.0252771,0
+RYAAY.US,D,20110325,000000,9.65644,9.69841,9.59578,9.61713,739127.16724,0
+RYAAY.US,D,20110328,000000,9.69493,9.82599,9.68132,9.81895,1061399.2955606,0
+RYAAY.US,D,20110329,000000,9.7622,9.84347,9.7408,9.81895,837968.73902997,0
+RYAAY.US,D,20110330,000000,9.83295,9.84347,9.7836,9.81195,523326.71201026,0
+RYAAY.US,D,20110331,000000,10.0243,10.0351,9.82947,9.84696,999440.40420807,0
+RYAAY.US,D,20110401,000000,9.79756,9.98194,9.7552,9.91816,725278.80340264,0
+RYAAY.US,D,20110404,000000,9.93913,10.0422,9.93913,9.9854,566458.51484782,0
+RYAAY.US,D,20110405,000000,9.89325,9.97492,9.89325,9.90758,637101.88617786,0
+RYAAY.US,D,20110406,000000,10.1413,10.2868,10.0814,10.1518,1275510.1732525,0
+RYAAY.US,D,20110407,000000,10.1623,10.2261,10.1204,10.1234,760523.3394084,0
+RYAAY.US,D,20110408,000000,10.2191,10.2479,10.1379,10.1662,661069.71365497,0
+RYAAY.US,D,20110411,000000,10.1733,10.1876,10.0667,10.1841,604750.46239439,0
+RYAAY.US,D,20110412,000000,10.3326,10.4419,10.2972,10.3256,671469.48772336,0
+RYAAY.US,D,20110413,000000,10.524,10.6017,10.4497,10.4672,529514.114683,0
+RYAAY.US,D,20110414,000000,10.361,10.5131,10.3365,10.4851,605395.94787688,0
+RYAAY.US,D,20110415,000000,10.3855,10.4563,10.3431,10.3789,475185.32463136,0
+RYAAY.US,D,20110418,000000,10.1697,10.3222,10.1274,10.3113,850361.54596261,0
+RYAAY.US,D,20110419,000000,10.3576,10.4069,10.2654,10.3047,317812.87801533,0
+RYAAY.US,D,20110420,000000,10.4745,10.4991,10.4248,10.4956,595829.3901285,0
+RYAAY.US,D,20110421,000000,10.4318,10.4851,10.361,10.4248,571118.35426718,0
+RYAAY.US,D,20110425,000000,10.4532,10.4745,10.3999,10.4497,245973.68696674,0
+RYAAY.US,D,20110426,000000,10.5344,10.5877,10.4637,10.5026,559319.59971086,0
+RYAAY.US,D,20110427,000000,10.6904,10.8214,10.6445,10.8036,898677.8059025,0
+RYAAY.US,D,20110428,000000,10.8179,10.8782,10.7117,10.7258,426861.34972554,0
+RYAAY.US,D,20110429,000000,10.7437,10.8716,10.6974,10.797,211585.51217878,0
+RYAAY.US,D,20110502,000000,10.8716,10.8992,10.7187,10.7292,486775.77510768,0
+RYAAY.US,D,20110503,000000,10.7507,10.7927,10.6227,10.6306,1471318.5801124,0
+RYAAY.US,D,20110504,000000,10.6585,10.6873,10.5769,10.6161,752795.51520576,0
+RYAAY.US,D,20110505,000000,10.6161,10.662,10.5485,10.5908,1096641.2599111,0
+RYAAY.US,D,20110506,000000,10.963,11.0128,10.7682,10.8004,1405468.7742778,0
+RYAAY.US,D,20110509,000000,10.6127,10.6127,10.4318,10.4462,463677.16712492,0
+RYAAY.US,D,20110510,000000,10.6764,10.6939,10.4707,10.4851,980150.41773749,0
+RYAAY.US,D,20110511,000000,10.5523,10.5594,10.4287,10.4956,687200.30324669,0
+RYAAY.US,D,20110512,000000,10.5065,10.6052,10.4462,10.5769,494465.0244807,0
+RYAAY.US,D,20110513,000000,10.6227,10.662,10.4851,10.5594,369438.85833753,0
+RYAAY.US,D,20110516,000000,10.5558,10.655,10.5065,10.5449,764486.26023911,0
+RYAAY.US,D,20110517,000000,10.5344,10.648,10.5026,10.5737,901231.45962404,0
+RYAAY.US,D,20110518,000000,10.4956,10.6127,10.4851,10.5737,879120.36727982,0
+RYAAY.US,D,20110519,000000,10.662,10.8716,10.6227,10.797,1189022.8335656,0
+RYAAY.US,D,20110520,000000,10.662,10.6904,10.5629,10.6336,1009886.468072,0
+RYAAY.US,D,20110523,000000,9.95,10.1379,9.92123,10.0701,1754316.3885586,0
+RYAAY.US,D,20110524,000000,10.1911,10.2261,10.0667,10.1448,929223.92765926,0
+RYAAY.US,D,20110525,000000,10.2405,10.4462,10.1518,10.1623,1901944.8332099,0
+RYAAY.US,D,20110526,000000,10.393,10.396,10.1911,10.2191,2422463.2976231,0
+RYAAY.US,D,20110527,000000,10.5344,10.5449,10.2584,10.3047,3627756.9943268,0
+RYAAY.US,D,20110531,000000,10.5664,10.641,10.396,10.4143,3392802.8503579,0
+RYAAY.US,D,20110601,000000,10.5166,10.5594,10.3751,10.3855,1572304.9124299,0
+RYAAY.US,D,20110602,000000,10.5877,10.7083,10.524,10.6196,1624797.5405911,0
+RYAAY.US,D,20110603,000000,10.6904,10.8572,10.662,10.8253,737769.33323701,0
+RYAAY.US,D,20110606,000000,10.7895,10.8214,10.6764,10.7258,742063.99760254,0
+RYAAY.US,D,20110607,000000,10.8145,10.8463,10.7437,10.7577,396032.34588482,0
+RYAAY.US,D,20110608,000000,10.6729,10.7332,10.5205,10.5485,699734.5512213,0
+RYAAY.US,D,20110609,000000,10.6227,10.7751,10.5877,10.6939,975629.44770479,0
+RYAAY.US,D,20110610,000000,10.6585,10.669,10.5026,10.5737,356007.10266018,0
+RYAAY.US,D,20110613,000000,10.5769,10.6729,10.5131,10.6052,411598.57546839,0
+RYAAY.US,D,20110614,000000,10.669,10.7363,10.6371,10.7187,385257.11014136,0
+RYAAY.US,D,20110615,000000,10.3894,10.4991,10.3642,10.4707,849371.45866875,0
+RYAAY.US,D,20110616,000000,10.2797,10.3789,10.2479,10.3326,1116543.3003451,0
+RYAAY.US,D,20110617,000000,10.4882,10.5737,10.4462,10.4707,492145.39139225,0
+RYAAY.US,D,20110620,000000,10.5095,10.5449,10.4248,10.4672,494526.74420811,0
+RYAAY.US,D,20110621,000000,10.6161,10.765,10.6088,10.7083,612161.97299407,0
+RYAAY.US,D,20110622,000000,10.7292,10.8214,10.5274,10.5523,1147678.3311676,0
+RYAAY.US,D,20110623,000000,10.4882,10.5419,10.4318,10.5383,1762566.2587889,0
+RYAAY.US,D,20110624,000000,10.662,10.6655,10.5344,10.6161,952044.79686869,0
+RYAAY.US,D,20110627,000000,10.5986,10.6655,10.4602,10.4815,811825.2911617,0
+RYAAY.US,D,20110628,000000,10.492,10.5523,10.368,10.393,836883.5004897,0
+RYAAY.US,D,20110629,000000,10.4497,10.492,10.3326,10.4209,2027043.0057017,0
+RYAAY.US,D,20110630,000000,10.4462,10.5594,10.354,10.393,2073489.6722322,0
+RYAAY.US,D,20110701,000000,10.4707,10.5419,10.4707,10.531,1327719.9193298,0
+RYAAY.US,D,20110705,000000,10.4248,10.4707,10.1164,10.1518,3738261.0229418,0
+RYAAY.US,D,20110706,000000,10.1977,10.237,10.1204,10.1448,823860.63800643,0
+RYAAY.US,D,20110707,000000,10.1204,10.4143,10.0351,10.2479,2867303.0896118,0
+RYAAY.US,D,20110708,000000,10.1204,10.1588,10.0212,10.0954,837104.66284625,0
+RYAAY.US,D,20110711,000000,9.90027,9.90027,9.80108,9.84696,1134105.1344483,0
+RYAAY.US,D,20110712,000000,9.65253,9.68132,9.57477,9.62105,1409143.6697139,0
+RYAAY.US,D,20110713,000000,9.85127,9.98194,9.77656,9.85435,1833500.2271688,0
+RYAAY.US,D,20110714,000000,9.95702,9.9675,9.7272,9.75128,922193.02204527,0
+RYAAY.US,D,20110715,000000,9.81895,9.82947,9.47523,9.50362,2197932.0726203,0
+RYAAY.US,D,20110718,000000,9.34808,9.40835,9.0611,9.14938,1498354.3923728,0
+RYAAY.US,D,20110719,000000,9.29793,9.3022,9.22013,9.24153,4451679.3520607,0
+RYAAY.US,D,20110720,000000,9.45775,9.51059,9.33368,9.41183,3978589.9265059,0
+RYAAY.US,D,20110721,000000,9.50362,9.5429,9.40835,9.5285,2634066.811389,0
+RYAAY.US,D,20110722,000000,9.99588,10.0176,9.70232,9.82599,5492603.1280534,0
+RYAAY.US,D,20110725,000000,9.67705,9.91816,9.59226,9.74468,8523610.0796512,0
+RYAAY.US,D,20110726,000000,9.73772,9.86487,9.67705,9.70541,3086392.6919813,0
+RYAAY.US,D,20110727,000000,9.46471,9.68441,9.43283,9.59578,2142109.1508343,0
+RYAAY.US,D,20110728,000000,9.24889,9.40056,9.21705,9.33368,2283467.899843,0
+RYAAY.US,D,20110729,000000,9.31228,9.77268,9.30841,9.63117,2910656.0548059,0
+RYAAY.US,D,20110801,000000,9.49662,9.51802,9.27376,9.44683,1675518.2982446,0
+RYAAY.US,D,20110802,000000,9.15986,9.23801,9.10698,9.16373,1827281.9646324,0
+RYAAY.US,D,20110803,000000,9.16373,9.35468,9.10698,9.3232,1648330.758321,0
+RYAAY.US,D,20110804,000000,9.24889,9.30841,9.07119,9.07119,1676783.5526565,0
+RYAAY.US,D,20110805,000000,9.45775,9.52498,9.20261,9.38695,2502976.6820279,0
+RYAAY.US,D,20110808,000000,9.03271,9.20261,8.93356,9.09646,3190786.4675828,0
+RYAAY.US,D,20110809,000000,9.05758,9.17774,8.75625,9.17117,1245036.0578444,0
+RYAAY.US,D,20110810,000000,8.92264,8.95804,8.6851,8.71734,1455698.3457674,0
+RYAAY.US,D,20110811,000000,8.81301,9.21705,8.75625,9.13146,955850.84672557,0
+RYAAY.US,D,20110812,000000,9.5429,9.55686,9.27028,9.33756,696388.82766468,0
+RYAAY.US,D,20110815,000000,9.55338,9.62413,9.27693,9.4721,483918.66605971,0
+RYAAY.US,D,20110816,000000,9.44023,9.63853,9.40443,9.54638,493186.91179228,0
+RYAAY.US,D,20110817,000000,9.64165,9.68793,9.45775,9.58177,350035.71903337,0
+RYAAY.US,D,20110818,000000,9.47871,9.49275,9.19913,9.26641,1026337.3470818,0
+RYAAY.US,D,20110819,000000,9.39435,9.51446,9.12134,9.20574,1284793.848917,0
+RYAAY.US,D,20110822,000000,9.42935,9.43283,8.98683,9.01483,1262466.7375268,0
+RYAAY.US,D,20110823,000000,9.17426,9.29476,9.16725,9.26293,1795918.0564874,0
+RYAAY.US,D,20110824,000000,9.17117,9.31616,9.15325,9.27693,1266666.2506459,0
+RYAAY.US,D,20110825,000000,9.25201,9.29128,8.95804,8.99031,452829.92503281,0
+RYAAY.US,D,20110826,000000,8.83789,9.05019,8.82701,9.02919,427167.37670727,0
+RYAAY.US,D,20110829,000000,9.11046,9.3022,9.05367,9.25941,404091.91362229,0
+RYAAY.US,D,20110830,000000,9.18161,9.3022,9.11786,9.25593,476177.98358052,0
+RYAAY.US,D,20110831,000000,9.41183,9.44023,9.30568,9.35856,2220971.532531,0
+RYAAY.US,D,20110901,000000,9.2878,9.3232,9.13146,9.16373,281987.14790981,0
+RYAAY.US,D,20110902,000000,9.07506,9.07898,8.84841,8.86589,352242.19928824,0
+RYAAY.US,D,20110906,000000,8.49416,8.65046,8.49064,8.57579,491715.9249557,0
+RYAAY.US,D,20110907,000000,8.95804,9.02919,8.91956,8.98683,610387.53083107,0
+RYAAY.US,D,20110908,000000,9.06458,9.13146,8.99731,9.0611,758664.03262021,0
+RYAAY.US,D,20110909,000000,8.76361,8.98683,8.73873,8.97595,1326616.6792024,0
+RYAAY.US,D,20110912,000000,8.72473,8.84841,8.60458,8.73134,485086.19756986,0
+RYAAY.US,D,20110913,000000,8.84141,8.99731,8.82349,8.90516,632827.7950548,0
+RYAAY.US,D,20110914,000000,9.03971,9.09994,8.89468,8.96583,840288.37211842,0
+RYAAY.US,D,20110915,000000,9.14234,9.16373,8.85189,8.94404,1026085.3248615,0
+RYAAY.US,D,20110916,000000,8.84528,8.99731,8.78809,8.95143,2254701.3635599,0
+RYAAY.US,D,20110919,000000,8.74573,8.85924,8.67886,8.80909,1152057.8601583,0
+RYAAY.US,D,20110920,000000,8.83397,8.98291,8.76361,8.83789,1045048.7111079,0
+RYAAY.US,D,20110921,000000,8.79513,8.8838,8.69286,8.69286,1217578.4941134,0
+RYAAY.US,D,20110922,000000,8.51904,8.74921,8.45564,8.57191,1569483.8065562,0
+RYAAY.US,D,20110923,000000,8.91564,9.02919,8.83088,8.8628,1475536.0948187,0
+RYAAY.US,D,20110926,000000,9.20261,9.25201,9.03271,9.14234,2250558.4268576,0
+RYAAY.US,D,20110927,000000,9.32628,9.32628,9.07119,9.13146,1341154.2466625,0
+RYAAY.US,D,20110928,000000,9.12798,9.23101,9.08946,9.13146,421640.88944887,0
+RYAAY.US,D,20110929,000000,9.29128,9.36243,9.2454,9.31228,457320.03520181,0
+RYAAY.US,D,20110930,000000,9.20574,9.35856,9.09994,9.12134,854777.07812765,0
+RYAAY.US,D,20111003,000000,9.07898,9.25941,8.99031,9.00083,1337911.3893182,0
+RYAAY.US,D,20111004,000000,8.87328,9.28428,8.82701,9.27028,935285.31922188,0
+RYAAY.US,D,20111005,000000,8.97243,9.07506,8.92264,9.01831,888689.4966835,0
+RYAAY.US,D,20111006,000000,8.95495,9.28041,8.90124,9.27693,414072.50787536,0
+RYAAY.US,D,20111007,000000,9.09646,9.22361,9.01831,9.1249,928382.99637332,0
+RYAAY.US,D,20111010,000000,9.17426,9.3442,8.96583,9.3442,670116.79703098,0
+RYAAY.US,D,20111011,000000,9.31616,9.59578,9.29793,9.56429,617022.40152752,0
+RYAAY.US,D,20111012,000000,9.60278,9.73772,9.60278,9.67045,407597.07980805,0
+RYAAY.US,D,20111013,000000,9.59965,9.82287,9.53546,9.7622,529534.68792547,0
+RYAAY.US,D,20111014,000000,9.83683,9.88271,9.70541,9.7696,415188.60627934,0
+RYAAY.US,D,20111017,000000,9.63117,9.65913,9.5215,9.56429,358074.71352837,0
+RYAAY.US,D,20111018,000000,9.5495,9.70232,9.42935,9.61365,352548.22626997,0
+RYAAY.US,D,20111019,000000,9.5849,9.61713,9.5285,9.56073,371599.04879684,0
+RYAAY.US,D,20111020,000000,9.48223,9.60665,9.35856,9.5849,504929.08993181,0
+RYAAY.US,D,20111021,000000,9.59578,9.67705,9.53238,9.67393,545900.70231005,0
+RYAAY.US,D,20111024,000000,9.73772,10.0134,9.7198,9.96088,325504.69904366,0
+RYAAY.US,D,20111025,000000,9.82287,9.88979,9.68793,9.73772,830945.5483819,0
+RYAAY.US,D,20111026,000000,9.95356,9.98925,9.7552,9.86487,361932.19649143,0
+RYAAY.US,D,20111027,000000,10.4462,10.5877,10.2972,10.4815,465289.59500348,0
+RYAAY.US,D,20111028,000000,10.4143,10.5131,10.3576,10.3999,336876.55881874,0
+RYAAY.US,D,20111031,000000,10.2086,10.2619,10.1413,10.1911,356395.42261179,0
+RYAAY.US,D,20111101,000000,9.81195,10.0176,9.71593,9.93913,406462.97981691,0
+RYAAY.US,D,20111102,000000,10.0099,10.1379,9.97838,10.1024,407219.04647767,0
+RYAAY.US,D,20111103,000000,10.223,10.4672,10.1413,10.4287,483134.31119056,0
+RYAAY.US,D,20111104,000000,10.2584,10.2619,9.9854,10.1055,864287.05945923,0
+RYAAY.US,D,20111107,000000,10.361,10.396,10.223,10.2972,432318.40229061,0
+RYAAY.US,D,20111108,000000,10.3008,10.6445,10.2898,10.5986,953963.25172898,0
+RYAAY.US,D,20111109,000000,10.4707,10.6764,10.3789,10.5523,955148.78482629,0
+RYAAY.US,D,20111110,000000,10.5843,10.6161,10.4777,10.5558,929041.34013235,0
+RYAAY.US,D,20111111,000000,10.655,10.6873,10.6266,10.6655,450309.70283029,0
+RYAAY.US,D,20111114,000000,10.6227,10.6227,10.5769,10.6017,1142977.3452633,0
+RYAAY.US,D,20111115,000000,10.531,10.6445,10.5205,10.5769,2525344.939903,0
+RYAAY.US,D,20111116,000000,10.5131,10.5558,10.3288,10.3397,969524.33800194,0
+RYAAY.US,D,20111117,000000,10.354,10.4497,10.2719,10.3719,1641508.156787,0
+RYAAY.US,D,20111118,000000,10.3077,10.361,10.2898,10.3222,639709.54466089,0
+RYAAY.US,D,20111121,000000,10.1129,10.3719,10.088,10.2829,1204403.9039669,0
+RYAAY.US,D,20111122,000000,10.2829,10.3431,10.202,10.2689,1007142.5118576,0
+RYAAY.US,D,20111123,000000,10.1562,10.2689,10.0954,10.2086,1381536.949975,0
+RYAAY.US,D,20111125,000000,10.2544,10.3256,10.1129,10.1343,447604.32144553,0
+RYAAY.US,D,20111128,000000,10.3999,10.4851,10.202,10.3501,1025406.40786,0
+RYAAY.US,D,20111129,000000,10.2972,10.6227,10.2689,10.5095,1718205.2047138,0
+RYAAY.US,D,20111130,000000,10.9704,10.9809,10.6227,10.6585,4594995.1307593,0
+RYAAY.US,D,20111201,000000,10.669,10.8358,10.6336,10.7187,718394.48214125,0
+RYAAY.US,D,20111202,000000,10.765,10.8036,10.4602,10.5807,531800.31625244,0
+RYAAY.US,D,20111205,000000,10.648,10.9241,10.6266,10.8926,745378.86129546,0
+RYAAY.US,D,20111206,000000,10.8926,10.9493,10.807,10.8603,555240.95439126,0
+RYAAY.US,D,20111207,000000,10.7716,10.9314,10.765,10.903,414159.94415586,0
+RYAAY.US,D,20111208,000000,10.7292,10.8495,10.6371,10.6445,373134.32701613,0
+RYAAY.US,D,20111209,000000,10.9384,11.0945,10.9101,10.9171,333528.26360681,0
+RYAAY.US,D,20111212,000000,10.8393,10.9206,10.6227,10.6729,334675.22187449,0
+RYAAY.US,D,20111213,000000,10.7468,10.765,10.3719,10.393,431066.00615527,0
+RYAAY.US,D,20111214,000000,10.3113,10.4777,10.2972,10.3431,579566.24195627,0
+RYAAY.US,D,20111215,000000,10.5205,10.6515,10.4707,10.5449,410402.75574985,0
+RYAAY.US,D,20111216,000000,10.4637,10.5807,10.4637,10.5523,471729.01989647,0
+RYAAY.US,D,20111219,000000,10.5449,10.5594,10.3151,10.3288,420182.76088884,0
+RYAAY.US,D,20111220,000000,10.5629,10.6052,10.4991,10.4991,348011.82630542,0
+RYAAY.US,D,20111221,000000,10.5344,10.5383,10.2479,10.3431,437680.30360925,0
+RYAAY.US,D,20111222,000000,10.354,10.3894,10.2719,10.2797,425035.47445636,0
+RYAAY.US,D,20111223,000000,10.1662,10.3113,9.99944,10.237,278867.73002035,0
+RYAAY.US,D,20111227,000000,10.1733,10.2261,9.99588,10.0779,500402.97658849,0
+RYAAY.US,D,20111228,000000,10.1379,10.2335,10.0814,10.1055,1146672.8139419,0
+RYAAY.US,D,20111229,000000,10.0351,10.0916,9.85435,9.91114,542994.73181122,0
+RYAAY.US,D,20111230,000000,9.85127,9.9325,9.82287,9.86875,395978.34112334,0
+RYAAY.US,D,20120103,000000,10.1379,10.2303,9.80808,9.83683,960500.3995237,0
+RYAAY.US,D,20120104,000000,9.99242,10.1977,9.93913,10.1562,1097389.6116059,0
+RYAAY.US,D,20120105,000000,9.90027,9.95356,9.82947,9.87223,640121.00951028,0
+RYAAY.US,D,20120106,000000,9.97838,10.0134,9.81895,9.84696,1078536.8065378,0
+RYAAY.US,D,20120109,000000,10.3642,10.396,10.1733,10.3642,1526390.5785483,0
+RYAAY.US,D,20120110,000000,10.3397,10.4353,10.3288,10.396,1038398.4104796,0
+RYAAY.US,D,20120111,000000,10.2335,10.5908,10.2303,10.4034,1869400.5352783,0
+RYAAY.US,D,20120112,000000,10.5594,10.5594,10.1274,10.2156,1587235.9431522,0
+RYAAY.US,D,20120113,000000,10.1911,10.237,10.1204,10.2051,478297.02755489,0
+RYAAY.US,D,20120117,000000,10.3501,10.4497,10.3222,10.4034,395500.01323592,0
+RYAAY.US,D,20120118,000000,10.4672,11.0905,10.4069,11.0197,1401835.0253266,0
+RYAAY.US,D,20120119,000000,10.9809,11.0905,10.9734,11.0415,1258794.413746,0
+RYAAY.US,D,20120120,000000,10.9984,11.0625,10.8716,10.9952,899094.41406251,0
+RYAAY.US,D,20120123,000000,10.9879,11.101,10.9734,10.9917,445462.13257338,0
+RYAAY.US,D,20120124,000000,11.0058,11.0197,10.9101,10.9314,510038.9690302,0
+RYAAY.US,D,20120125,000000,11.0163,11.1722,11.0058,11.0302,751679.41680178,0
+RYAAY.US,D,20120126,000000,11.5544,11.675,11.3421,11.6077,1228220.0037808,0
+RYAAY.US,D,20120127,000000,11.6719,11.8912,11.5937,11.8772,1624967.2698415,0
+RYAAY.US,D,20120130,000000,11.654,11.8842,11.6112,11.8208,1272606.774409,0
+RYAAY.US,D,20120131,000000,11.8558,11.9872,11.7532,11.8803,2389011.2053675,0
+RYAAY.US,D,20120201,000000,12.0436,12.2065,11.9335,12.1423,573841.7372391,0
+RYAAY.US,D,20120202,000000,12.0222,12.1533,11.9934,12.1393,894035.96807029,0
+RYAAY.US,D,20120203,000000,12.2065,12.4123,12.1602,12.3835,432058.66510443,0
+RYAAY.US,D,20120206,000000,12.079,12.3624,12.0541,12.1393,492567.14286288,0
+RYAAY.US,D,20120207,000000,12.0646,12.2205,12.0541,12.1711,569691.08557086,0
+RYAAY.US,D,20120208,000000,12.0471,12.1677,12.0436,12.1358,647247.06637069,0
+RYAAY.US,D,20120209,000000,12.1533,12.2878,12.0681,12.2699,953364.05604205,0
+RYAAY.US,D,20120210,000000,12.0156,12.0965,11.9266,11.9934,714758.16153474,0
+RYAAY.US,D,20120213,000000,12.1144,12.1711,12.0187,12.1423,363698.92368851,0
+RYAAY.US,D,20120214,000000,12.0331,12.0856,11.9409,12.079,531010.81807267,0
+RYAAY.US,D,20120215,000000,12.196,12.217,12.0187,12.1533,627820.78216876,0
+RYAAY.US,D,20120216,000000,11.9514,12.217,11.8876,12.1992,605809.98438158,0
+RYAAY.US,D,20120217,000000,12.3799,12.4441,12.2773,12.4087,941647.5944556,0
+RYAAY.US,D,20120221,000000,11.9266,12.0436,11.8414,12.0258,1555892.6082497,0
+RYAAY.US,D,20120222,000000,11.7138,11.8876,11.6999,11.8667,1898231.3629442,0
+RYAAY.US,D,20120223,000000,11.7532,12.0079,11.7391,11.9409,1024452.3237405,0
+RYAAY.US,D,20120224,000000,12.0615,12.1073,11.8099,11.8589,615384.25709587,0
+RYAAY.US,D,20120227,000000,11.6679,11.8414,11.6325,11.7706,505947.46543406,0
+RYAAY.US,D,20120228,000000,11.8453,11.9833,11.813,11.9799,1215593.1762151,0
+RYAAY.US,D,20120229,000000,11.9514,11.962,11.7776,11.8733,619815.21919277,0
+RYAAY.US,D,20120301,000000,12.1501,12.1855,11.9266,11.9759,1214708.5267889,0
+RYAAY.US,D,20120302,000000,12.0079,12.0615,11.9514,11.962,524314.22764881,0
+RYAAY.US,D,20120305,000000,11.9549,12.0187,11.8951,11.9549,726826.93989848,0
+RYAAY.US,D,20120306,000000,11.6999,11.9017,11.6999,11.8522,753685.30794257,0
+RYAAY.US,D,20120307,000000,11.8589,12.0825,11.8558,12.0011,1031020.3313989,0
+RYAAY.US,D,20120308,000000,12.1638,12.1777,12.0258,12.1109,733058.06071147,0
+RYAAY.US,D,20120309,000000,12.1,12.217,12.0365,12.0965,771625.17537607,0
+RYAAY.US,D,20120312,000000,12.0292,12.1319,11.9549,12.1109,256391.46262229,0
+RYAAY.US,D,20120313,000000,11.9799,12.2205,11.9759,12.1855,1488710.6849652,0
+RYAAY.US,D,20120314,000000,12.1711,12.1886,11.9833,12.0541,594335.25839415,0
+RYAAY.US,D,20120315,000000,12.1248,12.1677,11.9872,12.1214,550802.27732844,0
+RYAAY.US,D,20120316,000000,12.1922,12.203,11.9335,11.9549,271641.3786029,0
+RYAAY.US,D,20120319,000000,12.0541,12.1144,11.9409,12.0856,329531.91125709,0
+RYAAY.US,D,20120320,000000,12.0047,12.2423,11.9872,12.1319,446421.36000353,0
+RYAAY.US,D,20120321,000000,12.1743,12.1743,12.0471,12.0825,418261.73437324,0
+RYAAY.US,D,20120322,000000,11.9977,12.1533,11.9409,12.1358,585524.76730653,0
+RYAAY.US,D,20120323,000000,12.1602,12.2987,12.1073,12.2843,672433.85846412,0
+RYAAY.US,D,20120326,000000,12.5889,12.7732,12.5394,12.7696,611063.87617725,0
+RYAAY.US,D,20120327,000000,12.628,12.8831,12.6105,12.639,497936.75914745,0
+RYAAY.US,D,20120328,000000,12.7342,12.791,12.6674,12.7132,610320.66779304,0
+RYAAY.US,D,20120329,000000,12.5996,12.7132,12.4865,12.6914,293834.763917,0
+RYAAY.US,D,20120330,000000,12.6708,12.8936,12.663,12.8517,404588.24309687,0
+RYAAY.US,D,20120402,000000,12.763,12.9325,12.7089,12.9255,498397.08544771,0
+RYAAY.US,D,20120403,000000,12.8579,13.1487,12.8404,13.0674,1185700.2549067,0
+RYAAY.US,D,20120404,000000,12.6599,12.8688,12.5394,12.791,1123875.0896302,0
+RYAAY.US,D,20120405,000000,12.681,12.8831,12.6455,12.7945,1823542.7778135,0
+RYAAY.US,D,20120409,000000,12.7307,12.8089,12.5748,12.5962,359077.65909877,0
+RYAAY.US,D,20120410,000000,12.6708,12.7412,12.4262,12.4721,1297076.0746713,0
+RYAAY.US,D,20120411,000000,12.4402,12.4402,12.231,12.2524,667015.38072869,0
+RYAAY.US,D,20120412,000000,12.5009,12.5141,12.3411,12.3586,1110769.9341771,0
+RYAAY.US,D,20120413,000000,12.3586,12.3695,12.1777,12.1855,478538.76315391,0
+RYAAY.US,D,20120416,000000,12.1319,12.196,12.0825,12.1175,431914.65240714,0
+RYAAY.US,D,20120417,000000,12.2987,12.3586,12.1393,12.1533,541780.91050551,0
+RYAAY.US,D,20120418,000000,12.0541,12.1638,11.962,11.9799,468676.46504504,0
+RYAAY.US,D,20120419,000000,12.1821,12.1992,11.9934,12.0856,568811.57945528,0
+RYAAY.US,D,20120420,000000,12.231,12.2808,12.0856,12.1501,584346.94917515,0
+RYAAY.US,D,20120423,000000,11.9335,11.9335,11.6784,11.7532,354656.98362311,0
+RYAAY.US,D,20120424,000000,11.9266,11.9371,11.7566,11.7812,418277.16430509,0
+RYAAY.US,D,20120425,000000,11.9301,11.9872,11.6858,11.7247,1743829.1782097,0
+RYAAY.US,D,20120426,000000,11.8667,11.9693,11.7391,11.7994,2352689.1457874,0
+RYAAY.US,D,20120427,000000,11.8667,12.0436,11.7994,11.9759,1889624.0326259,0
+RYAAY.US,D,20120430,000000,11.8912,11.9833,11.7745,11.9266,691322.66670654,0
+RYAAY.US,D,20120501,000000,12.1287,12.3201,12.072,12.3092,901154.30996478,0
+RYAAY.US,D,20120502,000000,12.2952,12.4756,12.2065,12.3904,450960.33162339,0
+RYAAY.US,D,20120503,000000,12.3695,12.5075,12.2699,12.352,475504.20988964,0
+RYAAY.US,D,20120504,000000,12.2843,12.3978,12.2773,12.3022,249293.69397028,0
+RYAAY.US,D,20120507,000000,12.3799,12.6739,12.3201,12.5538,504468.76363155,0
+RYAAY.US,D,20120508,000000,12.2664,12.3267,12.1501,12.3127,625141.11733709,0
+RYAAY.US,D,20120509,000000,12.2773,12.3162,12.2205,12.2524,237425.50472061,0
+RYAAY.US,D,20120510,000000,12.1677,12.2455,12.1039,12.1248,240452.34301896,0
+RYAAY.US,D,20120511,000000,12.1743,12.1821,11.9977,12.0292,498965.42127093,0
+RYAAY.US,D,20120514,000000,11.9588,12.0011,11.8912,11.913,1000793.0949004,0
+RYAAY.US,D,20120515,000000,11.909,11.9904,11.8414,11.8453,269794.93009125,0
+RYAAY.US,D,20120516,000000,11.8698,11.9514,11.8235,11.8414,317115.95942668,0
+RYAAY.US,D,20120517,000000,11.6151,11.6186,10.9346,10.9917,792311.57067927,0
+RYAAY.US,D,20120518,000000,11.0871,11.0871,10.8957,10.9241,371259.59029609,0
+RYAAY.US,D,20120521,000000,10.6904,11.0625,10.641,11.0267,427146.80346481,0
+RYAAY.US,D,20120522,000000,10.7541,11.1617,10.7117,10.956,1098783.4487832,0
+RYAAY.US,D,20120523,000000,10.6939,10.9171,10.5274,10.8926,956563.19524608,0
+RYAAY.US,D,20120524,000000,11.0625,11.105,10.7258,10.9734,921434.38372921,0
+RYAAY.US,D,20120525,000000,11.0128,11.0446,10.7927,10.8463,523841.04307201,0
+RYAAY.US,D,20120529,000000,11.2784,11.2784,10.9171,10.9809,1560182.1293046,0
+RYAAY.US,D,20120530,000000,10.928,10.9416,10.7682,10.7861,562876.19900279,0
+RYAAY.US,D,20120531,000000,10.797,10.8926,10.6227,10.8748,965170.5255643,0
+RYAAY.US,D,20120601,000000,10.5698,10.7149,10.5205,10.655,822531.09221183,0
+RYAAY.US,D,20120604,000000,10.7258,10.7258,10.4143,10.4419,324134.00676412,0
+RYAAY.US,D,20120605,000000,10.3719,10.4672,10.1977,10.3894,663196.47259526,0
+RYAAY.US,D,20120606,000000,10.2584,10.7149,10.251,10.7149,910795.4457171,0
+RYAAY.US,D,20120607,000000,10.832,10.9984,10.8253,10.9774,960055.50315529,0
+RYAAY.US,D,20120608,000000,10.7507,11.0625,10.6052,11.0088,2547574.3283914,0
+RYAAY.US,D,20120611,000000,11.0128,11.0197,10.7398,10.8572,1070060.6306403,0
+RYAAY.US,D,20120612,000000,10.6371,10.7149,10.4851,10.6795,1600271.663912,0
+RYAAY.US,D,20120613,000000,10.5843,10.6655,10.492,10.5065,868574.00885883,0
+RYAAY.US,D,20120614,000000,10.4882,10.6127,10.4745,10.5843,293917.05688687,0
+RYAAY.US,D,20120615,000000,10.5986,10.6795,10.5274,10.641,530049.01898721,0
+RYAAY.US,D,20120618,000000,10.641,10.8145,10.5948,10.7612,356205.12011895,0
+RYAAY.US,D,20120619,000000,10.8393,11.0128,10.8036,10.9136,385195.39041395,0
+RYAAY.US,D,20120620,000000,10.9809,11.0267,10.9459,10.9809,765872.38245051,0
+RYAAY.US,D,20120621,000000,11.105,11.105,10.7507,10.7751,387664.1795103,0
+RYAAY.US,D,20120622,000000,11.08,11.08,10.8533,10.8748,285489.74244026,0
+RYAAY.US,D,20120625,000000,10.928,10.9459,10.7861,10.8716,635623.18437536,0
+RYAAY.US,D,20120626,000000,10.8603,10.8638,10.6052,10.6974,830377.21255868,0
+RYAAY.US,D,20120627,000000,10.7083,10.765,10.6306,10.7398,242771.97610741,0
+RYAAY.US,D,20120628,000000,10.6873,10.6873,10.4815,10.531,342079.01750825,0
+RYAAY.US,D,20120629,000000,10.8179,10.9314,10.6795,10.7682,718569.35470224,0
+RYAAY.US,D,20120702,000000,10.7332,10.8887,10.6052,10.6729,832041.07354341,0
+RYAAY.US,D,20120703,000000,10.7083,10.8214,10.5986,10.7826,497553.58250645,0
+RYAAY.US,D,20120705,000000,10.7187,10.7292,10.6088,10.6227,313150.46694066,0
+RYAAY.US,D,20120706,000000,10.6088,10.6371,10.393,10.4178,550146.50522472,0
+RYAAY.US,D,20120709,000000,10.6445,10.648,10.3467,10.4318,1047748.949182,0
+RYAAY.US,D,20120710,000000,10.524,10.641,10.5131,10.5948,694334.07507303,0
+RYAAY.US,D,20120711,000000,10.6088,10.641,10.5026,10.524,884389.68900735,0
+RYAAY.US,D,20120712,000000,10.4069,10.4069,10.2544,10.2654,516419.24585109,0
+RYAAY.US,D,20120713,000000,10.492,10.5449,10.4105,10.4707,1576393.8443707,0
+RYAAY.US,D,20120716,000000,10.5383,10.6017,10.4956,10.5065,612329.13058914,0
+RYAAY.US,D,20120717,000000,10.5737,10.6266,10.4287,10.5095,466359.4036119,0
+RYAAY.US,D,20120718,000000,10.4287,10.5026,10.3431,10.3751,497355.56504768,0
+RYAAY.US,D,20120719,000000,10.5523,10.6196,10.361,10.4069,720780.97826772,0
+RYAAY.US,D,20120720,000000,10.3047,10.4085,10.237,10.2584,708449.8910625,0
+RYAAY.US,D,20120723,000000,9.97492,10.1129,9.91114,10.0701,461257.23947943,0
+RYAAY.US,D,20120724,000000,9.85127,9.97175,9.79795,9.87962,571637.82863954,0
+RYAAY.US,D,20120725,000000,9.94298,10.1662,9.88627,10.1413,2662779.3429107,0
+RYAAY.US,D,20120726,000000,10.3077,10.5026,10.3008,10.4318,430736.83427575,0
+RYAAY.US,D,20120727,000000,10.223,10.5065,10.223,10.4563,403647.01725389,0
+RYAAY.US,D,20120730,000000,10.3719,10.5877,10.3501,10.5843,517635.63881211,0
+RYAAY.US,D,20120731,000000,10.3894,10.5166,10.2261,10.4353,633264.97645728,0
+RYAAY.US,D,20120801,000000,10.5523,10.5737,10.1977,10.2719,659871.32228111,0
+RYAAY.US,D,20120802,000000,10.2584,10.396,10.244,10.3288,476412.00421361,0
+RYAAY.US,D,20120803,000000,10.531,10.6861,10.4462,10.6017,277466.17787711,0
+RYAAY.US,D,20120806,000000,10.641,10.669,10.5908,10.6127,164423.92547249,0
+RYAAY.US,D,20120807,000000,10.6974,10.6974,10.531,10.5523,170827.34719116,0
+RYAAY.US,D,20120808,000000,10.5344,10.648,10.4462,10.4991,368551.63725603,0
+RYAAY.US,D,20120809,000000,10.4851,10.5558,10.4294,10.4637,228283.27009818,0
+RYAAY.US,D,20120810,000000,10.4353,10.4707,10.3501,10.4209,248308.74998704,0
+RYAAY.US,D,20120813,000000,10.4851,10.5419,10.4563,10.5065,161163.06654105,0
+RYAAY.US,D,20120814,000000,10.6161,10.8533,10.5344,10.7187,895036.34198538,0
+RYAAY.US,D,20120815,000000,10.6795,10.8304,10.6795,10.8036,300999.39560704,0
+RYAAY.US,D,20120816,000000,10.8179,10.8533,10.7795,10.8285,179519.54213457,0
+RYAAY.US,D,20120817,000000,10.8572,10.8638,10.7751,10.7795,362984.00351269,0
+RYAAY.US,D,20120820,000000,10.7751,10.8463,10.7751,10.8036,254838.18281584,0
+RYAAY.US,D,20120821,000000,11.0415,11.1597,11.0088,11.0376,230844.63878565,0
+RYAAY.US,D,20120822,000000,11.1438,11.208,11.0302,11.0517,784640.32289341,0
+RYAAY.US,D,20120823,000000,11.0696,11.1686,11.0482,11.1438,494953.63898935,0
+RYAAY.US,D,20120824,000000,10.9809,11.1333,10.9734,11.105,221537.81822345,0
+RYAAY.US,D,20120827,000000,11.1862,11.2853,11.0517,11.0905,100765.16996088,0
+RYAAY.US,D,20120828,000000,11.0945,11.0945,10.9809,11.0128,291540.84738163,0
+RYAAY.US,D,20120829,000000,10.9669,11.0058,10.8638,10.9346,140697.8335944,0
+RYAAY.US,D,20120830,000000,11.0163,11.0551,10.9525,10.9984,356112.54052784,0
+RYAAY.US,D,20120831,000000,11.08,11.1574,10.8887,10.9952,854815.65295728,0
+RYAAY.US,D,20120904,000000,11.1862,11.1931,10.8853,10.9384,475913.10308372,0
+RYAAY.US,D,20120905,000000,11.1547,11.1931,10.9241,10.9774,1434093.869519,0
+RYAAY.US,D,20120906,000000,11.0696,11.2289,11.0357,11.1115,1639121.6606606,0
+RYAAY.US,D,20120907,000000,11.3351,11.4806,11.2114,11.2181,1427675.0178685,0
+RYAAY.US,D,20120910,000000,11.3492,11.3985,11.2321,11.2822,1833911.6920182,0
+RYAAY.US,D,20120911,000000,11.2893,11.3102,11.1617,11.208,970835.88220937,0
+RYAAY.US,D,20120912,000000,11.3138,11.3526,11.2784,11.3386,2087392.040831,0
+RYAAY.US,D,20120913,000000,11.3033,11.4553,11.2822,11.3565,1068368.4814472,0
+RYAAY.US,D,20120914,000000,11.5015,11.6112,11.5015,11.5828,1631365.5482495,0
+RYAAY.US,D,20120917,000000,11.523,11.5621,11.4307,11.47,505049.95773132,0
+RYAAY.US,D,20120918,000000,11.3923,11.4265,11.2784,11.3351,465870.78910324,0
+RYAAY.US,D,20120919,000000,11.4907,11.6217,11.4728,11.5474,1324911.6717327,0
+RYAAY.US,D,20120920,000000,11.6719,11.6893,11.5689,11.5971,1221489.981838,0
+RYAAY.US,D,20120921,000000,11.654,11.7286,11.5621,11.5727,1035662.1692311,0
+RYAAY.US,D,20120924,000000,11.5509,11.5509,11.4343,11.4876,228136.68574558,0
+RYAAY.US,D,20120925,000000,11.519,11.544,11.3701,11.3778,507187.00329285,0
+RYAAY.US,D,20120926,000000,11.3923,11.4094,11.2539,11.3001,451952.99057255,0
+RYAAY.US,D,20120927,000000,11.4876,11.6077,11.4767,11.5971,718556.49642569,0
+RYAAY.US,D,20120928,000000,11.5937,11.6077,11.3883,11.4237,481046.12707989,0
+RYAAY.US,D,20121001,000000,11.5649,11.654,11.4448,11.6186,1003251.5973756,0
+RYAAY.US,D,20121002,000000,11.6784,11.6893,11.5583,11.6365,267009.82739192,0
+RYAAY.US,D,20121003,000000,11.7247,11.8589,11.675,11.8099,1169987.4409706,0
+RYAAY.US,D,20121004,000000,11.8627,11.909,11.7776,11.813,225889.05900578,0
+RYAAY.US,D,20121005,000000,12.079,12.079,11.8842,11.913,738121.6500143,0
+RYAAY.US,D,20121008,000000,11.9799,11.9934,11.853,11.9301,273881.29037678,0
+RYAAY.US,D,20121009,000000,11.9266,11.9689,11.7461,11.8453,357722.39675108,0
+RYAAY.US,D,20121010,000000,11.7994,11.8876,11.7601,11.7776,425110.05246031,0
+RYAAY.US,D,20121011,000000,11.9514,11.9693,11.8313,11.8803,505296.83664095,0
+RYAAY.US,D,20121012,000000,11.8313,11.9017,11.8029,11.8453,375762.55874163,0
+RYAAY.US,D,20121015,000000,11.8589,11.9549,11.8235,11.9192,351586.42718452,0
+RYAAY.US,D,20121016,000000,11.9655,11.9693,11.8982,11.909,259824.62245941,0
+RYAAY.US,D,20121017,000000,11.9514,12.0011,11.7352,11.7776,756220.96007695,0
+RYAAY.US,D,20121018,000000,11.9549,11.9588,11.8803,11.9017,909249.88087657,0
+RYAAY.US,D,20121019,000000,11.8235,11.8951,11.8029,11.813,437783.1698216,0
+RYAAY.US,D,20121022,000000,11.7812,11.8842,11.764,11.8558,376477.47891745,0
+RYAAY.US,D,20121023,000000,11.5124,11.7208,11.3923,11.5971,781130.01339703,0
+RYAAY.US,D,20121024,000000,11.6858,11.6964,11.5937,11.5937,356379.99267994,0
+RYAAY.US,D,20121025,000000,11.7706,11.8558,11.5882,11.6365,945757.09963891,0
+RYAAY.US,D,20121026,000000,11.4806,11.5778,11.2784,11.3001,853146.64866193,0
+RYAAY.US,D,20121031,000000,11.4945,11.5369,11.4059,11.4237,824467.54865928,0
+RYAAY.US,D,20121101,000000,11.5727,11.6007,11.4094,11.5295,1718398.0788619,0
+RYAAY.US,D,20121102,000000,11.523,11.5583,11.4378,11.5124,2150544.1802468,0
+RYAAY.US,D,20121105,000000,11.8733,12.1319,11.7812,11.9017,2284607.1431448,0
+RYAAY.US,D,20121106,000000,12.0113,12.3267,11.962,12.3201,2484923.6617608,0
+RYAAY.US,D,20121107,000000,12.2065,12.2987,12.1533,12.2489,985221.72200625,0
+RYAAY.US,D,20121108,000000,12.2634,12.663,12.2598,12.5821,1374830.0729299,0
+RYAAY.US,D,20121109,000000,12.4577,12.6674,12.4577,12.6207,2075503.2783389,0
+RYAAY.US,D,20121112,000000,12.49,12.5853,12.4332,12.5642,1523067.9998894,0
+RYAAY.US,D,20121113,000000,12.5499,12.5787,12.4616,12.4616,1074990.4938671,0
+RYAAY.US,D,20121114,000000,12.6755,12.6755,12.5133,12.5363,1216218.0884551,0
+RYAAY.US,D,20121115,000000,12.4002,12.5324,12.3924,12.4075,1089093.45158,0
+RYAAY.US,D,20121116,000000,12.3924,12.4189,12.2675,12.2906,561983.83461067,0
+RYAAY.US,D,20121119,000000,12.5173,12.5363,12.4037,12.4717,581080.9469331,0
+RYAAY.US,D,20121120,000000,12.5779,12.7851,12.5024,12.7175,1175179.6130388,0
+RYAAY.US,D,20121121,000000,12.604,12.6755,12.5511,12.6495,386013.17680211,0
+RYAAY.US,D,20121123,000000,12.9477,13.0605,12.8987,12.9589,333960.30169868,0
+RYAAY.US,D,20121126,000000,12.9816,13.1254,12.8909,13.0006,774312.55517367,0
+RYAAY.US,D,20121127,000000,12.91,13.0647,12.8909,13.0118,568387.25632934,0
+RYAAY.US,D,20121128,000000,12.91,13.1627,12.8944,13.0853,398303.1175224,0
+RYAAY.US,D,20121129,000000,13.2347,13.2758,13.076,13.076,1085361.9797271,0
+RYAAY.US,D,20121130,000000,13.0799,13.1965,12.9022,13.0006,1036019.629319,0
+RYAAY.US,D,20121203,000000,13.1818,13.216,12.9967,13.0573,826697.17381193,0
+RYAAY.US,D,20121204,000000,13.3405,13.4723,13.2615,13.3405,2346640.6125013,0
+RYAAY.US,D,20121205,000000,13.3665,13.4653,13.3405,13.363,1155236.4261199,0
+RYAAY.US,D,20121206,000000,13.3101,13.363,13.2836,13.3405,822981.13189085,0
+RYAAY.US,D,20121207,000000,13.1778,13.2118,13.0535,13.1024,546170.72611747,0
+RYAAY.US,D,20121210,000000,13.0535,13.0722,12.9135,12.9477,539782.73433065,0
+RYAAY.US,D,20121211,000000,13.0605,13.2615,13.0418,13.076,895555.81635774,0
+RYAAY.US,D,20121212,000000,13.2078,13.2347,13.0044,13.0722,671258.61198805,0
+RYAAY.US,D,20121213,000000,13.1507,13.2665,13.0267,13.0911,370346.6526615,0
+RYAAY.US,D,20121214,000000,13.1667,13.4158,13.1667,13.3062,335891.61483551,0
+RYAAY.US,D,20121217,000000,13.1818,13.3023,13.0911,13.1254,306657.03728618,0
+RYAAY.US,D,20121218,000000,13.1402,13.2746,13.0496,13.0834,248568.48717322,0
+RYAAY.US,D,20121219,000000,13.3179,13.5442,13.2386,13.522,1240363.3601485,0
+RYAAY.US,D,20121220,000000,13.4116,13.669,13.4007,13.6464,1127012.5091069,0
+RYAAY.US,D,20121221,000000,13.4462,13.5629,13.3405,13.3665,662100.94743376,0
+RYAAY.US,D,20121224,000000,13.3478,13.3743,13.174,13.3209,49522.366279677,0
+RYAAY.US,D,20121226,000000,13.3292,13.4007,13.1479,13.1623,146674.36053183,0
+RYAAY.US,D,20121227,000000,13.2009,13.216,12.94,12.9854,988243.41699398,0
+RYAAY.US,D,20121228,000000,12.8645,12.978,12.8342,12.8606,766805.89332756,0
+RYAAY.US,D,20121231,000000,12.8758,12.9628,12.8229,12.9442,550645.40635461,0
+RYAAY.US,D,20130102,000000,13.216,13.2836,12.9929,13.0722,841471.33356042,0
+RYAAY.US,D,20130103,000000,13.216,13.4874,13.174,13.4423,1445064.5510659,0
+RYAAY.US,D,20130104,000000,13.4423,13.5329,13.3816,13.5065,342207.60027368,0
+RYAAY.US,D,20130107,000000,13.8385,13.9101,13.7518,13.9063,788076.05438584,0
+RYAAY.US,D,20130108,000000,14.0882,14.2694,14.0614,14.1706,902229.26188382,0
+RYAAY.US,D,20130109,000000,14.1594,14.1823,14.0652,14.1407,700210.30745341,0
+RYAAY.US,D,20130110,000000,14.4541,14.4961,14.2088,14.4394,1735363.2889334,0
+RYAAY.US,D,20130111,000000,14.5218,14.7225,14.4996,14.6128,853949.00511824,0
+RYAAY.US,D,20130114,000000,14.6241,14.6881,14.5564,14.5825,530403.90741981,0
+RYAAY.US,D,20130115,000000,14.5374,14.5941,14.4692,14.5218,927590.92653824,0
+RYAAY.US,D,20130116,000000,14.5673,14.7259,14.4163,14.6847,2675745.6289772,0
+RYAAY.US,D,20130117,000000,14.6205,14.7096,14.5334,14.6431,3142593.6470977,0
+RYAAY.US,D,20130118,000000,14.4312,14.6279,14.3405,14.4394,1407587.8182522,0
+RYAAY.US,D,20130122,000000,14.5825,14.6054,14.3747,14.3861,991373.12150467,0
+RYAAY.US,D,20130123,000000,14.36,14.3747,14.2274,14.2616,964080.14371341,0
+RYAAY.US,D,20130124,000000,14.7259,14.8543,14.4312,14.5486,1585448.6427126,0
+RYAAY.US,D,20130125,000000,14.53,14.8846,14.53,14.8698,1698264.5894501,0
+RYAAY.US,D,20130128,000000,14.8356,15.2587,14.8356,14.983,1030845.4588379,0
+RYAAY.US,D,20130129,000000,15.1113,15.2508,14.9639,15.1754,1379122.1656402,0
+RYAAY.US,D,20130130,000000,15.1754,15.179,15.0132,15.0172,813892.9020299,0
+RYAAY.US,D,20130131,000000,14.9903,15.0016,14.6998,14.7069,1434988.8055664,0
+RYAAY.US,D,20130201,000000,15.3302,15.4021,15.0242,15.0658,3095529.7832931,0
+RYAAY.US,D,20130204,000000,15.0016,15.0926,14.8018,14.8543,926191.9460503,0
+RYAAY.US,D,20130205,000000,14.8278,15.1867,14.7034,15.1335,1124121.9685399,0
+RYAAY.US,D,20130206,000000,15.1941,15.5226,15.1335,15.4846,1652584.2762016,0
+RYAAY.US,D,20130207,000000,15.4095,15.7307,15.4095,15.7004,1783548.3944526,0
+RYAAY.US,D,20130208,000000,15.4737,15.6059,15.3983,15.417,1262729.0463683,0
+RYAAY.US,D,20130211,000000,15.3683,15.3796,15.1941,15.3228,348893.90407631,0
+RYAAY.US,D,20130212,000000,15.3905,15.4659,15.2547,15.2848,341495.25175317,0
+RYAAY.US,D,20130213,000000,15.4815,15.5946,15.3753,15.5794,405830.35261097,0
+RYAAY.US,D,20130214,000000,15.3683,15.4251,15.2209,15.4021,591542.4407289,0
+RYAAY.US,D,20130215,000000,15.4701,15.5075,15.3566,15.4508,518162.82815039,0
+RYAAY.US,D,20130219,000000,15.5041,15.5681,15.3683,15.4251,318522.65488054,0
+RYAAY.US,D,20130220,000000,15.455,15.5041,15.2323,15.2661,576261.66488459,0
+RYAAY.US,D,20130221,000000,15.1035,15.1451,14.915,15.0658,703306.58044509,0
+RYAAY.US,D,20130222,000000,15.0809,15.1303,14.8885,15.0055,841638.49115549,0
+RYAAY.US,D,20130225,000000,15.1377,15.1641,14.5716,14.5754,1735695.0324683,0
+RYAAY.US,D,20130226,000000,14.9378,15.009,14.3149,14.4354,2378698.8675796,0
+RYAAY.US,D,20130227,000000,14.4428,14.7372,14.3258,14.696,1449955.839463,0
+RYAAY.US,D,20130228,000000,14.6808,14.7823,14.5941,14.5976,508447.11439411,0
+RYAAY.US,D,20130301,000000,14.6881,14.8959,14.6163,14.7567,569804.23840444,0
+RYAAY.US,D,20130304,000000,14.915,15.1754,14.8659,15.0961,905137.80403796,0
+RYAAY.US,D,20130305,000000,15.2739,15.2739,14.9378,15.009,1207502.7486139,0
+RYAAY.US,D,20130306,000000,15.0172,15.1564,14.9865,15.0055,558339.79903824,0
+RYAAY.US,D,20130307,000000,15.009,15.1754,14.9378,15.0394,649350.68041321,0
+RYAAY.US,D,20130308,000000,15.1377,15.2283,14.9227,14.9752,387869.911935,0
+RYAAY.US,D,20130311,000000,15.0319,15.0997,14.8997,15.0168,2726049.7784707,0
+RYAAY.US,D,20130312,000000,15.0285,15.1995,14.9752,15.0172,757092.7512266,0
+RYAAY.US,D,20130313,000000,14.813,15.0658,14.813,14.9865,434334.58005263,0
+RYAAY.US,D,20130314,000000,15.0428,15.2486,14.9903,15.1715,1143162.5044455,0
+RYAAY.US,D,20130315,000000,15.2209,15.2283,14.9717,14.9717,658657.50097541,0
+RYAAY.US,D,20130318,000000,14.9565,15.2323,14.9028,15.2283,659104.96899912,0
+RYAAY.US,D,20130319,000000,15.5495,15.6965,15.5114,15.6813,758448.01357428,0
+RYAAY.US,D,20130320,000000,16.195,16.3424,16.0737,16.3233,1033141.9470286,0
+RYAAY.US,D,20130321,000000,15.9913,15.9913,15.6739,15.8101,786427.62333296,0
+RYAAY.US,D,20130322,000000,15.8474,16.0928,15.84,16.0364,833293.46967875,0
+RYAAY.US,D,20130325,000000,15.9718,16.0589,15.7832,15.9684,1076021.7276459,0
+RYAAY.US,D,20130326,000000,15.938,16.0737,15.8361,16.0477,864551.93995602,0
+RYAAY.US,D,20130327,000000,15.6965,15.787,15.5908,15.6926,442198.70198664,0
+RYAAY.US,D,20130328,000000,15.9263,15.938,15.5566,15.7763,726932.37776614,0
+RYAAY.US,D,20130401,000000,15.8213,15.8513,15.5981,15.6701,316645.34650518,0
+RYAAY.US,D,20130402,000000,15.8924,16.0966,15.7832,15.9718,1394796.4047467,0
+RYAAY.US,D,20130403,000000,15.9684,16.0395,15.7077,15.7646,588289.29676339,0
+RYAAY.US,D,20130404,000000,15.6926,15.8101,15.5721,15.8019,290627.90974704,0
+RYAAY.US,D,20130405,000000,15.3341,15.6627,15.224,15.6401,622271.15001258,0
+RYAAY.US,D,20130408,000000,15.553,15.7039,15.4508,15.6926,336164.21029823,0
+RYAAY.US,D,20130409,000000,15.7039,15.7039,15.5834,15.6172,247984.72141815,0
+RYAAY.US,D,20130410,000000,15.7077,16.0853,15.7077,16.0212,371105.29097757,0
+RYAAY.US,D,20130411,000000,16.1986,16.3949,16.146,16.3311,454709.80506347,0
+RYAAY.US,D,20130412,000000,16.0589,16.7538,16.0589,16.6971,1277073.7396802,0
+RYAAY.US,D,20130415,000000,16.5007,16.5007,16.2969,16.3273,1653139.7537483,0
+RYAAY.US,D,20130416,000000,16.4026,16.7969,16.4026,16.769,1102700.0798184,0
+RYAAY.US,D,20130417,000000,16.6897,16.7351,16.4135,16.648,992635.80426124,0
+RYAAY.US,D,20130418,000000,16.7083,16.7255,16.3611,16.4439,571388.3780746,0
+RYAAY.US,D,20130419,000000,16.41,16.5947,16.3571,16.5575,429664.45401202,0
+RYAAY.US,D,20130422,000000,16.5877,16.6597,16.4893,16.5193,833509.48872468,0
+RYAAY.US,D,20130423,000000,16.5497,16.7969,16.531,16.6328,424886.31844846,0
+RYAAY.US,D,20130424,000000,16.4062,16.4893,16.2743,16.4026,624598.49806695,0
+RYAAY.US,D,20130425,000000,16.1986,16.3121,16.1873,16.263,942563.1037455,0
+RYAAY.US,D,20130426,000000,16.0928,16.3684,15.9566,16.2401,1041795.5671424,0
+RYAAY.US,D,20130429,000000,16.3459,16.4439,16.3121,16.3797,406527.27119963,0
+RYAAY.US,D,20130430,000000,16.1573,16.3797,16.0286,16.365,800283.70213625,0
+RYAAY.US,D,20130501,000000,16.4026,16.5761,16.2179,16.2328,743486.12298825,0
+RYAAY.US,D,20130502,000000,16.5193,16.8934,16.3988,16.8028,798303.52754855,0
+RYAAY.US,D,20130503,000000,16.9008,17.0447,16.8327,16.9801,686238.50416124,0
+RYAAY.US,D,20130506,000000,16.9957,17.1757,16.9458,16.9611,351470.70269563,0
+RYAAY.US,D,20130507,000000,16.9653,17.0594,16.7386,16.9051,419660.71486117,0
+RYAAY.US,D,20130508,000000,16.8821,17.0144,16.8483,16.9086,224652.09280229,0
+RYAAY.US,D,20130509,000000,16.8405,16.8405,16.3386,16.4217,845886.86572546,0
+RYAAY.US,D,20130510,000000,16.3086,16.6255,16.1837,16.5193,308763.22298401,0
+RYAAY.US,D,20130513,000000,16.4972,16.531,16.391,16.4816,444284.314442,0
+RYAAY.US,D,20130514,000000,16.4629,16.6935,16.4062,16.5648,329971.66431488,0
+RYAAY.US,D,20130515,000000,16.916,17.0594,16.8102,16.8518,641422.26709648,0
+RYAAY.US,D,20130516,000000,17.0482,17.1084,16.9766,17.052,1082566.5904066,0
+RYAAY.US,D,20130517,000000,16.935,17.0066,16.8028,16.916,608415.07120929,0
+RYAAY.US,D,20130520,000000,18.1887,18.2563,17.6524,17.8185,1279473.0940833,0
+RYAAY.US,D,20130521,000000,17.9398,17.9398,17.6524,17.6749,758090.55348637,0
+RYAAY.US,D,20130522,000000,17.9091,17.9907,17.6447,17.7014,875360.6072185,0
+RYAAY.US,D,20130523,000000,17.698,17.7807,17.5805,17.7656,2093054.8258208,0
+RYAAY.US,D,20130524,000000,17.5389,18.2603,17.4899,18.1922,810601.18323476,0
+RYAAY.US,D,20130528,000000,18.2941,18.7058,18.2941,18.6794,1255798.4353113,0
+RYAAY.US,D,20130529,000000,18.6075,18.6378,18.4869,18.5965,645133.16570694,0
+RYAAY.US,D,20130530,000000,18.6829,18.7436,18.653,18.6981,495789.42696468,0
+RYAAY.US,D,20130531,000000,18.2563,18.604,18.1847,18.457,1182449.6825965,0
+RYAAY.US,D,20130603,000000,18.6829,18.7436,18.5476,18.7284,946199.42435201,0
+RYAAY.US,D,20130604,000000,18.8719,18.8832,18.7584,18.8645,887431.95723755,0
+RYAAY.US,D,20130605,000000,18.8987,18.9438,18.5285,18.6226,692971.09775942,0
+RYAAY.US,D,20130606,000000,18.604,18.721,18.4873,18.6265,753795.88912084,0
+RYAAY.US,D,20130607,000000,18.5662,18.9932,18.5094,18.9174,440568.27252092,0
+RYAAY.US,D,20130610,000000,18.9477,19.0305,18.5854,18.887,615517.98317193,0
+RYAAY.US,D,20130611,000000,18.6907,18.9023,18.579,18.887,317982.60726571,0
+RYAAY.US,D,20130612,000000,18.849,18.849,18.5884,18.7513,518666.8725909,0
+RYAAY.US,D,20130613,000000,18.672,18.7627,18.5207,18.6981,461473.25852536,0
+RYAAY.US,D,20130614,000000,19.0045,19.2043,18.8532,18.9057,833409.19416764,0
+RYAAY.US,D,20130617,000000,19.0154,19.0341,18.653,18.7513,1176123.4105371,0
+RYAAY.US,D,20130618,000000,18.7926,18.8788,18.7852,18.8645,644112.21854939,0
+RYAAY.US,D,20130619,000000,19.2117,19.2456,18.8003,18.842,716980.07172146,0
+RYAAY.US,D,20130620,000000,19.2568,19.2568,18.6452,18.7358,1299051.1059484,0
+RYAAY.US,D,20130621,000000,19.3665,19.4151,18.672,18.7735,1915451.1668912,0
+RYAAY.US,D,20130624,000000,18.4492,18.6378,18.2529,18.4527,1290058.0273339,0
+RYAAY.US,D,20130625,000000,18.5737,19.1437,18.4997,18.8645,2332126.189939,0
+RYAAY.US,D,20130626,000000,18.9365,19.1246,18.8458,19.0492,1294635.5737834,0
+RYAAY.US,D,20130627,000000,19.0119,19.3968,18.9057,19.3443,1045743.0580412,0
+RYAAY.US,D,20130628,000000,18.9625,19.4757,18.9609,19.4571,753695.5945638,0
+RYAAY.US,D,20130701,000000,19.6799,20.4573,19.6612,20.2162,1061846.7635843,0
+RYAAY.US,D,20130702,000000,20.0198,20.2088,19.914,20.0124,722948.88369296,0
+RYAAY.US,D,20130703,000000,19.9557,20.1559,19.8837,20.0311,242643.39334197,0
+RYAAY.US,D,20130705,000000,19.4381,20.0085,19.1289,19.4688,1201780.8155521,0
+RYAAY.US,D,20130708,000000,19.3475,19.9292,19.2876,19.6648,770794.53071136,0
+RYAAY.US,D,20130709,000000,19.393,19.7103,19.3327,19.6839,705924.52554935,0
+RYAAY.US,D,20130710,000000,19.3592,19.8235,19.3475,19.7328,946806.33500486,0
+RYAAY.US,D,20130711,000000,19.6986,19.963,19.5726,19.9443,687727.49258497,0
+RYAAY.US,D,20130712,000000,19.865,20.0124,19.7592,19.8386,371745.63314944,0
+RYAAY.US,D,20130715,000000,19.6574,19.7215,19.5174,19.6916,375217.36781618,0
+RYAAY.US,D,20130716,000000,19.5555,19.7293,19.4007,19.5512,494742.76325404,0
+RYAAY.US,D,20130717,000000,19.7974,20.0276,19.5781,19.8537,551995.52539168,0
+RYAAY.US,D,20130718,000000,20.3068,20.6015,20.1897,20.2239,890829.11390034,0
+RYAAY.US,D,20130719,000000,20.3896,20.4199,20.1594,20.3102,427517.12182926,0
+RYAAY.US,D,20130722,000000,20.3297,20.3297,20.0237,20.1255,268038.4895154,0
+RYAAY.US,D,20130723,000000,19.5707,19.9366,19.5061,19.9179,493174.05351573,0
+RYAAY.US,D,20130724,000000,20.4615,20.6695,20.3441,20.3939,485664.82001432,0
+RYAAY.US,D,20130725,000000,20.4126,20.4316,20.0497,20.2426,261406.19047426,0
+RYAAY.US,D,20130726,000000,20.0766,20.3484,19.933,20.2504,228910.7539935,0
+RYAAY.US,D,20130729,000000,19.4462,19.7441,19.4268,19.5555,1153755.152662,0
+RYAAY.US,D,20130730,000000,19.7744,19.8386,19.5139,19.631,545265.5034488,0
+RYAAY.US,D,20130731,000000,19.5668,19.6161,19.3592,19.4536,1163169.9827472,0
+RYAAY.US,D,20130801,000000,19.8008,20.2126,19.793,20.1594,556958.82013747,0
+RYAAY.US,D,20130802,000000,20.2348,20.4802,20.1858,20.409,526703.29543059,0
+RYAAY.US,D,20130805,000000,20.3523,20.3939,20.0766,20.2088,248643.06517717,0
+RYAAY.US,D,20130806,000000,20.1559,20.2088,19.846,19.8954,507583.03821039,0
+RYAAY.US,D,20130807,000000,19.8161,20.0614,19.7479,19.9743,452400.45859626,0
+RYAAY.US,D,20130808,000000,20.0497,20.3969,20.0466,20.1823,324162.29497252,0
+RYAAY.US,D,20130809,000000,20.2504,20.4126,20.201,20.2391,373391.492547,0
+RYAAY.US,D,20130812,000000,19.4835,19.6119,19.3137,19.4988,831709.33000859,0
+RYAAY.US,D,20130813,000000,19.8273,19.8499,19.4081,19.5061,581505.27005903,0
+RYAAY.US,D,20130814,000000,19.5403,19.608,19.3817,19.4497,583238.5657371,0
+RYAAY.US,D,20130815,000000,19.106,19.5026,18.8909,19.3443,1009439.0000483,0
+RYAAY.US,D,20130816,000000,18.9777,19.1212,18.5546,18.5546,1442179.1538095,0
+RYAAY.US,D,20130819,000000,19.0721,19.0838,18.4947,18.5434,1176946.3402359,0
+RYAAY.US,D,20130820,000000,18.5772,18.9551,18.5285,18.8684,1780758.1484426,0
+RYAAY.US,D,20130821,000000,18.8684,18.9512,18.5434,18.5854,504088.15864586,0
+RYAAY.US,D,20130822,000000,18.7852,19.4723,18.7327,19.0985,371249.30367486,0
+RYAAY.US,D,20130823,000000,18.8268,18.9158,18.7284,18.7665,447558.03164997,0
+RYAAY.US,D,20130826,000000,18.8381,18.8381,18.5402,18.604,374947.34400877,0
+RYAAY.US,D,20130827,000000,18.2261,18.5434,18.128,18.3547,840792.41655892,0
+RYAAY.US,D,20130828,000000,17.9546,17.9996,17.8107,17.9282,805918.19891761,0
+RYAAY.US,D,20130829,000000,18.0526,18.1735,17.8523,18.0755,777588.84403695,0
+RYAAY.US,D,20130830,000000,18.0261,18.2563,17.7956,17.9203,695869.35329232,0
+RYAAY.US,D,20130903,000000,18.336,18.5285,18.2489,18.4492,657495.11277587,0
+RYAAY.US,D,20130904,000000,15.9457,17.2029,15.5075,16.8066,5313981.0936216,0
+RYAAY.US,D,20130905,000000,16.6029,17.1617,16.5947,17.0365,2015372.8339108,0
+RYAAY.US,D,20130906,000000,17.082,17.2935,17.0482,17.1955,1342054.3260205,0
+RYAAY.US,D,20130909,000000,17.1652,17.3165,17.1387,17.2445,867923.38006573,0
+RYAAY.US,D,20130910,000000,17.8861,17.8943,17.4296,17.5163,968948.28721279,0
+RYAAY.US,D,20130911,000000,17.6862,17.6862,17.3469,17.5996,1268682.4284079,0
+RYAAY.US,D,20130912,000000,17.4596,17.5844,17.3087,17.535,1288875.0658919,0
+RYAAY.US,D,20130913,000000,17.4634,17.7956,17.4145,17.6109,1031267.2103086,0
+RYAAY.US,D,20130916,000000,18.1549,18.2151,18.0075,18.1016,955578.25126284,0
+RYAAY.US,D,20130917,000000,18.3209,18.8116,18.3096,18.7965,1331009.0664696,0
+RYAAY.US,D,20130918,000000,18.268,18.5627,18.2303,18.4003,1852692.4907377,0
+RYAAY.US,D,20130919,000000,18.2342,18.532,18.2342,18.3547,1971783.2764283,0
+RYAAY.US,D,20130920,000000,18.3547,18.6981,18.3283,18.6001,1696582.7268782,0
+RYAAY.US,D,20130923,000000,18.5511,18.77,18.506,18.7172,1102746.3696139,0
+RYAAY.US,D,20130924,000000,18.8796,19.2907,18.849,19.2534,1233610.1933079,0
+RYAAY.US,D,20130925,000000,19.2456,19.3137,19.1289,19.2269,1359142.9755469,0
+RYAAY.US,D,20130926,000000,19.0119,19.2568,18.9365,19.1814,941441.86203091,0
+RYAAY.US,D,20130927,000000,18.9741,19.1744,18.849,19.0492,1683302.6988641,0
+RYAAY.US,D,20130930,000000,18.7778,18.9096,18.6907,18.7812,1421379.6056728,0
+RYAAY.US,D,20131001,000000,18.8796,18.8909,18.7133,18.8458,829469.41823471,0
+RYAAY.US,D,20131002,000000,18.8081,19.053,18.6794,18.887,984663.67280426,0
+RYAAY.US,D,20131003,000000,18.77,19.0492,18.7584,19.0188,512723.77717249,0
+RYAAY.US,D,20131004,000000,18.8758,18.8758,18.4978,18.7327,2110747.8143447,0
+RYAAY.US,D,20131007,000000,18.3963,18.8039,18.3734,18.6677,508223.38038226,0
+RYAAY.US,D,20131008,000000,18.5854,18.5854,18.0526,18.3734,1201035.0355125,0
+RYAAY.US,D,20131009,000000,18.1245,18.3885,18.1058,18.2941,853833.28062935,0
+RYAAY.US,D,20131010,000000,18.5207,18.7358,18.4792,18.6829,748163.96399478,0
+RYAAY.US,D,20131011,000000,18.6226,18.6452,18.4301,18.5923,515902.34313404,0
+RYAAY.US,D,20131014,000000,18.3621,18.4301,18.1396,18.3963,988107.11926262,0
+RYAAY.US,D,20131015,000000,18.2603,18.6305,18.2186,18.5434,758494.30336984,0
+RYAAY.US,D,20131016,000000,18.604,18.7665,18.4792,18.721,479616.28672825,0
+RYAAY.US,D,20131017,000000,18.9057,19.2568,18.9057,19.1892,367533.26175378,0
+RYAAY.US,D,20131018,000000,19.5061,19.5512,19.2685,19.3327,597999.86720905,0
+RYAAY.US,D,20131021,000000,19.3327,19.4835,19.2001,19.3817,346142.232896,0
+RYAAY.US,D,20131022,000000,19.2456,19.4835,19.1176,19.2799,430888.56193897,0
+RYAAY.US,D,20131023,000000,19.4233,19.5594,19.2759,19.3023,540266.20552869,0
+RYAAY.US,D,20131024,000000,19.3362,19.3894,19.1437,19.2799,535233.47608956,0
+RYAAY.US,D,20131025,000000,18.7778,19.1246,18.7172,18.9816,744985.39803323,0
+RYAAY.US,D,20131028,000000,18.8645,19.0609,18.7891,18.8987,802189.29872,0
+RYAAY.US,D,20131029,000000,18.9551,19.1744,18.8987,19.0418,575757.62044408,0
+RYAAY.US,D,20131030,000000,19.0683,19.3253,18.9932,19.1931,381363.62400398,0
+RYAAY.US,D,20131031,000000,18.9287,19.0457,18.7926,18.959,1189171.9895735,0
+RYAAY.US,D,20131101,000000,18.6829,19.1437,18.653,19.008,1395688.7691388,0
+RYAAY.US,D,20131104,000000,16.4517,17.2745,16.1157,17.2259,7798650.1615068,0
+RYAAY.US,D,20131105,000000,17.1617,17.3958,17.0971,17.2784,2797469.7897039,0
+RYAAY.US,D,20131106,000000,17.7734,17.7734,17.4783,17.5431,2832693.7524672,0
+RYAAY.US,D,20131107,000000,17.4864,17.5163,17.2029,17.3087,1373973.7117121,0
+RYAAY.US,D,20131108,000000,17.4184,17.6485,17.3425,17.4106,1282625.9434917,0
+RYAAY.US,D,20131111,000000,17.6485,17.9429,17.4899,17.698,2893343.6712677,0
+RYAAY.US,D,20131112,000000,17.698,17.7201,17.3689,17.4445,1318886.2833444,0
+RYAAY.US,D,20131113,000000,17.3425,17.5051,16.8141,17.0108,3004308.0261829,0
+RYAAY.US,D,20131114,000000,17.0178,17.0295,16.7538,16.9086,1259033.5776897,0
+RYAAY.US,D,20131115,000000,16.8066,16.8405,16.4816,16.746,1571847.1577849,0
+RYAAY.US,D,20131118,000000,16.6328,16.6897,16.4517,16.4855,586082.81650852,0
+RYAAY.US,D,20131119,000000,16.7083,16.7915,16.3949,16.4287,823642.04730519,0
+RYAAY.US,D,20131120,000000,16.7989,16.8821,16.4629,16.5271,1489708.487225,0
+RYAAY.US,D,20131121,000000,16.6142,16.776,16.4932,16.5877,653210.73503157,0
+RYAAY.US,D,20131122,000000,16.8518,16.9311,16.8066,16.8821,1835053.5069753,0
+RYAAY.US,D,20131125,000000,17.1617,17.2671,17.0711,17.0898,1123633.3540312,0
+RYAAY.US,D,20131126,000000,17.5731,17.9356,17.5731,17.8146,2361548.4983259,0
+RYAAY.US,D,20131127,000000,18.1211,18.268,17.8523,18.0561,1673767.0009794,0
+RYAAY.US,D,20131129,000000,18.1887,18.3131,18.1129,18.1338,532263.214208,0
+RYAAY.US,D,20131202,000000,18.0526,18.2489,17.8449,17.9356,430459.09550241,0
+RYAAY.US,D,20131203,000000,17.9243,17.9316,17.6638,17.724,1121583.7447502,0
+RYAAY.US,D,20131204,000000,17.6035,17.6447,17.297,17.5658,931960.16890772,0
+RYAAY.US,D,20131205,000000,17.5163,17.6676,17.4145,17.5805,469291.09066382,0
+RYAAY.US,D,20131206,000000,17.913,18.1058,17.7695,18.0942,735706.86567943,0
+RYAAY.US,D,20131209,000000,18.1245,18.336,18.0075,18.1618,500541.84597516,0
+RYAAY.US,D,20131210,000000,18.2909,18.3792,18.1922,18.3547,627774.4923732,0
+RYAAY.US,D,20131211,000000,18.3586,18.4003,17.8749,17.9052,1380948.0409093,0
+RYAAY.US,D,20131212,000000,17.9507,18.0075,17.5805,17.7014,1018298.3525868,0
+RYAAY.US,D,20131213,000000,17.792,17.8146,17.4184,17.4634,1249235.5709635,0
+RYAAY.US,D,20131216,000000,17.8336,17.841,17.5692,17.6143,1473023.5875821,0
+RYAAY.US,D,20131217,000000,17.9356,17.9356,17.535,17.5731,1228580.035524,0
+RYAAY.US,D,20131218,000000,17.3165,17.3729,17.0447,17.1652,1054844.1461787,0
+RYAAY.US,D,20131219,000000,17.362,17.4258,17.0862,17.3993,1418823.3802959,0
+RYAAY.US,D,20131220,000000,17.4222,17.8072,17.3087,17.6862,1463503.3196293,0
+RYAAY.US,D,20131223,000000,17.8294,17.8943,17.4374,17.4673,662437.8342792,0
+RYAAY.US,D,20131224,000000,17.5618,17.6295,17.3767,17.5163,405609.19025442,0
+RYAAY.US,D,20131226,000000,17.6676,17.9203,17.5238,17.8185,434596.88889412,0
+RYAAY.US,D,20131227,000000,17.7994,17.8749,17.4145,17.5089,706053.10831479,0
+RYAAY.US,D,20131230,000000,17.6186,17.6485,17.5389,17.6447,849862.64483272,0
+RYAAY.US,D,20131231,000000,17.7131,17.7734,17.5805,17.7201,189621.00418715,0
+RYAAY.US,D,20140102,000000,17.705,17.8449,17.6357,17.7431,413707.33282153,0
+RYAAY.US,D,20140103,000000,17.8749,18.1129,17.8749,18.0903,369281.9873637,0
+RYAAY.US,D,20140106,000000,18.0036,18.1583,17.9282,17.9698,678333.23574229,0
+RYAAY.US,D,20140107,000000,18.4189,18.4869,18.2754,18.3885,1031802.1146128,0
+RYAAY.US,D,20140108,000000,18.7396,18.8758,18.6001,18.8684,1325917.1889584,0
+RYAAY.US,D,20140109,000000,18.8909,19.1701,18.7627,19.0683,898492.64672027,0
+RYAAY.US,D,20140110,000000,18.6114,19.2001,18.5406,19.0683,1037750.3533418,0
+RYAAY.US,D,20140113,000000,19.2308,19.295,18.7284,18.8303,1230038.1640841,0
+RYAAY.US,D,20140114,000000,18.8152,18.9096,18.6309,18.8039,974019.59148155,0
+RYAAY.US,D,20140115,000000,18.8796,18.8987,18.6378,18.7098,425061.19100945,0
+RYAAY.US,D,20140116,000000,18.483,18.6794,18.4301,18.5021,452341.31052416,0
+RYAAY.US,D,20140117,000000,18.7627,18.8458,18.5662,18.8116,624485.34523337,0
+RYAAY.US,D,20140121,000000,19.1025,19.106,18.6945,18.8571,444906.6550267,0
+RYAAY.US,D,20140122,000000,19.0643,19.2456,19.0045,19.2308,584228.65303095,0
+RYAAY.US,D,20140123,000000,19.1025,19.2196,18.8303,18.959,685927.33386888,0
+RYAAY.US,D,20140124,000000,18.842,18.9625,18.3815,18.5094,981749.98733951,0
+RYAAY.US,D,20140127,000000,18.5772,18.6378,18.2793,18.3815,423207.02753187,0
+RYAAY.US,D,20140128,000000,18.4756,18.649,18.3096,18.4492,470085.7321542,0
+RYAAY.US,D,20140129,000000,18.1618,18.4189,18.0374,18.1211,316455.04401234,0
+RYAAY.US,D,20140130,000000,17.9429,18.1016,17.9017,18.0642,298206.57794179,0
+RYAAY.US,D,20140131,000000,17.8336,18.0036,17.7582,17.841,475648.22258693,0
+RYAAY.US,D,20140203,000000,19.0305,19.2156,18.1618,18.1696,2185721.8532146,0
+RYAAY.US,D,20140204,000000,18.6265,18.6907,18.4492,18.5662,1376848.8223473,0
+RYAAY.US,D,20140205,000000,19.1744,19.631,19.1324,19.465,1863336.5720604,0
+RYAAY.US,D,20140206,000000,19.7254,20.194,19.7254,20.0466,754150.77755344,0
+RYAAY.US,D,20140207,000000,19.9404,20.1971,19.865,20.0311,482797.42434512,0
+RYAAY.US,D,20140210,000000,19.9973,19.9992,19.7892,19.963,432549.85126839,0
+RYAAY.US,D,20140211,000000,20.1255,20.4448,20.0726,20.3939,533222.44163815,0
+RYAAY.US,D,20140212,000000,20.3441,20.5358,20.2577,20.3254,628345.39985173,0
+RYAAY.US,D,20140213,000000,20.3146,20.3896,20.2239,20.3146,775919.8397416,0
+RYAAY.US,D,20140214,000000,20.6128,21.4511,20.5902,21.3151,2196936.8420158,0
+RYAAY.US,D,20140218,000000,20.579,21.1599,20.579,21.1075,2014511.3293824,0
+RYAAY.US,D,20140219,000000,20.9826,21.2801,20.7862,21.1148,976992.42501841,0
+RYAAY.US,D,20140220,000000,20.9488,21.4543,20.8846,21.3186,1493609.6883283,0
+RYAAY.US,D,20140221,000000,21.1339,21.3264,21.0693,21.2847,812437.34512517,0
+RYAAY.US,D,20140224,000000,21.228,21.5227,21.1487,21.3151,495308.52742196,0
+RYAAY.US,D,20140225,000000,21.3489,21.4057,21.1868,21.3528,898384.63719731,0
+RYAAY.US,D,20140226,000000,21.2474,21.3489,21.1529,21.3111,688378.12137808,0
+RYAAY.US,D,20140227,000000,21.4511,21.5441,21.3637,21.504,833074.87897751,0
+RYAAY.US,D,20140228,000000,21.5604,21.6553,21.3602,21.4322,1107755.9541553,0
+RYAAY.US,D,20140303,000000,21.2167,21.2393,21.0319,21.2132,1848883.8692255,0
+RYAAY.US,D,20140304,000000,21.3415,21.4698,21.1751,21.3337,942473.0958097,0
+RYAAY.US,D,20140305,000000,21.4092,21.4473,21.2053,21.3831,1335995.5061132,0
+RYAAY.US,D,20140306,000000,21.749,21.8738,21.3866,21.4698,1655803.9886481,0
+RYAAY.US,D,20140307,000000,21.6697,21.6697,21.1906,21.368,628221.96039692,0
+RYAAY.US,D,20140310,000000,21.3337,21.4586,21.0017,21.1906,1029863.08651,0
+RYAAY.US,D,20140311,000000,21.179,21.3399,21.0546,21.2358,366509.74294092,0
+RYAAY.US,D,20140312,000000,21.1715,21.3298,20.99,21.3038,1164329.7992914,0
+RYAAY.US,D,20140313,000000,21.2318,21.5192,20.9977,21.1339,674691.77182516,0
+RYAAY.US,D,20140314,000000,20.9413,21.1451,20.719,20.9413,488298.19505043,0
+RYAAY.US,D,20140317,000000,21.1564,21.3298,21.0319,21.1487,350071.72220769,0
+RYAAY.US,D,20140318,000000,21.1638,21.368,21.1031,21.266,542125.51231688,0
+RYAAY.US,D,20140319,000000,21.3718,21.5227,20.9752,21.1529,1409436.8384191,0
+RYAAY.US,D,20140320,000000,20.7975,20.9868,20.605,20.8053,1784055.0105484,0
+RYAAY.US,D,20140321,000000,21.0546,21.2358,20.9449,21.1868,3216893.9122767,0
+RYAAY.US,D,20140324,000000,21.2925,21.3415,21.1829,21.2505,728557.66392124,0
+RYAAY.US,D,20140325,000000,21.7603,21.9155,21.5149,21.6246,1183982.3891605,0
+RYAAY.US,D,20140326,000000,21.674,22.0776,21.674,21.8704,1684362.2208512,0
+RYAAY.US,D,20140327,000000,21.7456,21.8591,21.4998,21.7148,1006450.7365796,0
+RYAAY.US,D,20140328,000000,21.6358,21.9341,21.5643,21.7603,1059053.9459191,0
+RYAAY.US,D,20140331,000000,21.9567,22.2779,21.8385,22.2063,428252.61524755,0
+RYAAY.US,D,20140401,000000,22.2472,22.655,22.2063,22.482,588106.70923647,0
+RYAAY.US,D,20140402,000000,22.3645,22.7118,22.3645,22.6971,429417.57510239,0
+RYAAY.US,D,20140403,000000,22.4856,22.8445,22.4591,22.6892,537743.41167085,0
+RYAAY.US,D,20140404,000000,22.7612,22.8025,22.4214,22.44,645086.87591138,0
+RYAAY.US,D,20140407,000000,22.44,22.5345,21.9283,21.9684,563313.38040527,0
+RYAAY.US,D,20140408,000000,21.7191,21.8249,21.0507,21.4511,1516350.8362231,0
+RYAAY.US,D,20140409,000000,22.0741,22.1418,21.8283,22.0889,2049120.6665269,0
+RYAAY.US,D,20140410,000000,22.342,22.44,21.8551,21.9909,681645.52777989,0
+RYAAY.US,D,20140411,000000,21.553,21.8054,21.4243,21.4473,299296.95979268,0
+RYAAY.US,D,20140414,000000,21.0277,21.2167,20.8542,21.0319,613499.2337546,0
+RYAAY.US,D,20140415,000000,21.2431,23.411,20.9111,21.1868,736164.62032438,0
+RYAAY.US,D,20140416,000000,21.1751,21.4624,21.0207,21.2053,615317.39405785,0
+RYAAY.US,D,20140417,000000,21.4624,21.6436,21.3151,21.5678,294225.65552392,0
+RYAAY.US,D,20140421,000000,21.7529,21.9003,21.4169,21.7646,405388.02789788,0
+RYAAY.US,D,20140422,000000,21.919,22.2063,21.8209,21.8929,302807.26928906,0
+RYAAY.US,D,20140423,000000,22.1227,22.4514,22.0889,22.2172,818923.05981372,0
+RYAAY.US,D,20140424,000000,22.2472,22.346,21.7114,21.7148,515678.60912218,0
+RYAAY.US,D,20140425,000000,21.6926,21.8171,21.5986,21.7148,740590.43911065,0
+RYAAY.US,D,20140428,000000,20.9752,20.9752,20.2539,20.4126,878621.46614993,0
+RYAAY.US,D,20140429,000000,20.3332,20.409,19.9557,19.9899,1195102.2267154,0
+RYAAY.US,D,20140430,000000,20.1594,20.3861,19.933,20.194,608661.95011893,0
+RYAAY.US,D,20140501,000000,20.2348,20.4316,20.2126,20.2915,272533.74299502,0
+RYAAY.US,D,20140502,000000,20.1672,20.3939,20.1633,20.2126,428368.33973644,0
+RYAAY.US,D,20140505,000000,19.8686,20.0276,19.5364,19.6348,689741.09869169,0
+RYAAY.US,D,20140506,000000,19.865,19.865,19.4462,19.4606,572702.49393735,0
+RYAAY.US,D,20140507,000000,19.7479,19.8879,19.5026,19.8047,1473077.5923436,0
+RYAAY.US,D,20140508,000000,19.8915,20.2504,19.8429,19.9743,373008.31590601,0
+RYAAY.US,D,20140509,000000,19.9557,20.0311,19.7632,19.8537,350964.08659981,0
+RYAAY.US,D,20140512,000000,20.0237,20.2597,19.8954,20.1672,353682.32626111,0
+RYAAY.US,D,20140513,000000,19.7141,19.9899,19.6418,19.865,406120.94966086,0
+RYAAY.US,D,20140514,000000,19.3856,19.7367,19.3856,19.6686,596603.45837642,0
+RYAAY.US,D,20140515,000000,19.2876,19.4988,19.0869,19.4606,776421.3125268,0
+RYAAY.US,D,20140516,000000,18.8532,19.2568,18.7459,19.2499,1239800.1676359,0
+RYAAY.US,D,20140519,000000,21.0467,21.0467,20.3184,20.6466,1393204.5501106,0
+RYAAY.US,D,20140520,000000,20.6357,20.745,20.3597,20.3748,730887.58363092,0
+RYAAY.US,D,20140521,000000,20.5902,21.1868,20.5638,21.1148,911165.76408156,0
+RYAAY.US,D,20140522,000000,21.0693,21.2696,20.9717,21.1113,528230.85868396,0
+RYAAY.US,D,20140523,000000,21.0394,21.1506,20.892,20.9449,1319840.367464,0
+RYAAY.US,D,20140527,000000,21.0884,21.228,20.9977,21.1339,879318.38473859,0
+RYAAY.US,D,20140528,000000,21.2583,21.7148,21.198,21.5604,1498498.4050701,0
+RYAAY.US,D,20140529,000000,21.553,21.5986,21.4306,21.5192,656780.19260005,0
+RYAAY.US,D,20140530,000000,21.3831,21.6285,21.2167,21.4698,1176012.8293589,0
+RYAAY.US,D,20140602,000000,21.5643,21.7171,21.4586,21.6553,564120.88017221,0
+RYAAY.US,D,20140603,000000,21.5718,21.6455,21.4356,21.4889,545723.25809375,0
+RYAAY.US,D,20140604,000000,21.9528,22.0212,21.7867,21.919,438873.55167249,0
+RYAAY.US,D,20140605,000000,21.7569,21.9003,21.7569,21.8283,305561.51212468,0
+RYAAY.US,D,20140606,000000,22.0173,22.1418,21.9042,21.9267,1725945.887193,0
+RYAAY.US,D,20140609,000000,22.0364,22.0364,21.8136,21.8435,515645.17760317,0
+RYAAY.US,D,20140610,000000,21.9341,22.0402,21.7603,21.987,341178.9381502,0
+RYAAY.US,D,20140611,000000,21.674,21.6775,21.4395,21.4998,439755.62944337,0
+RYAAY.US,D,20140612,000000,21.3831,21.4204,20.8881,21.0507,471790.73962387,0
+RYAAY.US,D,20140613,000000,20.586,20.9787,20.586,20.9184,574358.63995615,0
+RYAAY.US,D,20140616,000000,20.6357,21.0775,20.5977,20.9371,601258.15448517,0
+RYAAY.US,D,20140617,000000,20.7489,21.0884,20.6626,21.0507,864760.24403603,0
+RYAAY.US,D,20140618,000000,20.507,20.5482,20.1333,20.1594,1085737.4414022,0
+RYAAY.US,D,20140619,000000,20.5184,20.6956,20.2651,20.507,587669.52783399,0
+RYAAY.US,D,20140620,000000,20.4996,20.6922,20.4211,20.4802,287976.53312377,0
+RYAAY.US,D,20140623,000000,20.409,20.4844,20.0917,20.1858,415353.1922191,0
+RYAAY.US,D,20140624,000000,20.5522,20.6544,20.32,20.3788,641234.53625895,0
+RYAAY.US,D,20140625,000000,20.341,20.584,20.2162,20.4238,886220.70758715,0
+RYAAY.US,D,20140626,000000,20.5673,20.8617,20.5031,20.8508,474028.07974244,0
+RYAAY.US,D,20140627,000000,20.7788,21.0693,20.6089,20.9674,590776.0874469,0
+RYAAY.US,D,20140630,000000,20.9336,21.081,20.6956,21.0693,578967.04626934,0
+RYAAY.US,D,20140701,000000,21.0845,21.3298,20.9184,21.1868,494588.46393552,0
+RYAAY.US,D,20140702,000000,21.0693,21.0693,20.4164,20.4238,843770.3934064,0
+RYAAY.US,D,20140703,000000,21.1451,21.296,20.8733,20.892,568716.42820886,0
+RYAAY.US,D,20140707,000000,20.4615,20.4615,19.8047,20.0311,724859.62358732,0
+RYAAY.US,D,20140708,000000,20.0124,20.0237,19.5364,19.8161,656443.30575461,0
+RYAAY.US,D,20140709,000000,20.0839,20.0879,19.865,19.9253,611807.08456147,0
+RYAAY.US,D,20140710,000000,19.5256,19.8122,19.272,19.7367,672117.54486115,0
+RYAAY.US,D,20140711,000000,19.7328,19.8615,19.6799,19.793,216355.93277642,0
+RYAAY.US,D,20140714,000000,20.0012,20.0012,19.7736,19.8273,222561.33703632,0
+RYAAY.US,D,20140715,000000,19.8837,19.9479,19.7293,19.7632,347955.24988863,0
+RYAAY.US,D,20140716,000000,20.1372,20.2216,19.8615,19.865,336881.70212936,0
+RYAAY.US,D,20140717,000000,19.7632,20.0311,19.6348,19.8199,642396.92445848,0
+RYAAY.US,D,20140718,000000,19.7406,19.7406,19.3253,19.5781,543372.7651416,0
+RYAAY.US,D,20140721,000000,19.6388,19.6388,19.4606,19.5213,194386.28147418,0
+RYAAY.US,D,20140722,000000,19.9557,20.103,19.6873,19.8386,954593.30727961,0
+RYAAY.US,D,20140723,000000,19.9521,20.3254,19.8346,20.103,597035.49646828,0
+RYAAY.US,D,20140724,000000,20.0159,20.0952,19.7293,19.846,674758.63486319,0
+RYAAY.US,D,20140725,000000,19.8082,20.0428,19.6574,19.8615,699212.50519364,0
+RYAAY.US,D,20140728,000000,20.5031,20.5408,20.3523,20.4126,530527.34687463,0
+RYAAY.US,D,20140729,000000,20.4009,20.4199,20.0726,20.1372,558188.07137503,0
+RYAAY.US,D,20140730,000000,20.1143,20.2391,19.9024,20.103,769819.87334936,0
+RYAAY.US,D,20140731,000000,20.0688,20.1333,19.8992,20.0085,1143411.9550104,0
+RYAAY.US,D,20140801,000000,20.035,20.0952,19.7573,20.0311,559540.76206741,0
+RYAAY.US,D,20140804,000000,19.9821,20.6808,19.7779,20.4428,1609768.786967,0
+RYAAY.US,D,20140805,000000,20.0766,20.1633,19.4268,19.5854,1269862.8181946,0
+RYAAY.US,D,20140806,000000,19.3405,19.5423,19.0457,19.3405,763066.70650871,0
+RYAAY.US,D,20140807,000000,19.4757,19.6574,19.3592,19.5213,740148.11439756,0
+RYAAY.US,D,20140808,000000,19.465,19.8802,19.3405,19.8686,486809.20662669,0
+RYAAY.US,D,20140811,000000,19.963,20.0952,19.9179,19.963,314284.5669318,0
+RYAAY.US,D,20140812,000000,19.9253,20.103,19.7519,19.8008,471515.57250584,0
+RYAAY.US,D,20140813,000000,19.9557,20.0879,19.7293,20.0497,583855.76301119,0
+RYAAY.US,D,20140814,000000,20.0766,20.1897,20.0159,20.1784,314446.58121624,0
+RYAAY.US,D,20140815,000000,20.2577,20.2915,19.9443,20.2577,548341.20319801,0
+RYAAY.US,D,20140818,000000,20.2391,20.3184,20.0428,20.1897,1054944.4407358,0
+RYAAY.US,D,20140819,000000,20.2955,20.5296,20.1843,20.3709,706459.42985356,0
+RYAAY.US,D,20140820,000000,20.2465,20.3635,20.0237,20.2391,738936.86474716,0
+RYAAY.US,D,20140821,000000,20.273,20.273,20.0276,20.2197,439807.06254955,0
+RYAAY.US,D,20140822,000000,20.1594,20.4199,20.0311,20.3146,672721.8838587,0
+RYAAY.US,D,20140825,000000,20.4541,20.4615,20.2088,20.273,410168.73511675,0
+RYAAY.US,D,20140826,000000,20.3102,20.3134,20.1143,20.1217,551437.47618969,0
+RYAAY.US,D,20140827,000000,20.7264,21.2474,20.6206,20.9336,1052053.9001688,0
+RYAAY.US,D,20140828,000000,20.9262,20.9262,20.6357,20.6843,293587.88500736,0
+RYAAY.US,D,20140829,000000,20.7828,21.0775,20.7112,20.7299,847951.90493835,0
+RYAAY.US,D,20140902,000000,21.2393,21.3228,20.9184,21.0962,814209.21563287,0
+RYAAY.US,D,20140903,000000,21.345,21.3866,21.0962,21.2505,910594.85660303,0
+RYAAY.US,D,20140904,000000,21.3151,21.674,21.2019,21.5904,1472794.7102596,0
+RYAAY.US,D,20140905,000000,21.6098,21.8551,21.4243,21.7867,1056677.7364139,0
+RYAAY.US,D,20140908,000000,21.5946,21.8551,21.5449,21.84,714871.31436832,0
+RYAAY.US,D,20140909,000000,21.6285,22.0173,21.6098,21.9758,834435.28463581,0
+RYAAY.US,D,20140910,000000,21.7833,22.0663,21.7265,21.9609,1213126.9587741,0
+RYAAY.US,D,20140911,000000,21.9609,22.1456,21.9341,22.0212,567368.8808271,0
+RYAAY.US,D,20140912,000000,22.0663,22.0889,21.8641,21.8852,381481.92014818,0
+RYAAY.US,D,20140915,000000,21.8171,21.8738,21.485,21.5075,1045912.7872916,0
+RYAAY.US,D,20140916,000000,21.4169,21.5869,21.179,21.3567,690715.75605369,0
+RYAAY.US,D,20140917,000000,21.338,21.3602,21.1487,21.266,781240.59457531,0
+RYAAY.US,D,20140918,000000,21.3718,21.8435,21.2358,21.8054,582209.90361362,0
+RYAAY.US,D,20140919,000000,21.6098,21.8249,21.3264,21.368,466171.67277436,0
+RYAAY.US,D,20140922,000000,21.4092,21.4092,20.9262,20.9562,392012.84863732,0
+RYAAY.US,D,20140923,000000,20.8204,20.8204,20.5296,20.586,339265.62660053,0
+RYAAY.US,D,20140924,000000,20.6579,20.7788,20.5937,20.6505,837546.98755934,0
+RYAAY.US,D,20140925,000000,20.9413,21.1226,20.6843,21.0623,498983.42285809,0
+RYAAY.US,D,20140926,000000,21.0433,21.1564,20.9977,21.1377,338254.96606421,0
+RYAAY.US,D,20140929,000000,20.8769,21.0467,20.8465,20.9938,327541.45004815,0
+RYAAY.US,D,20140930,000000,21.0884,21.3567,20.9787,21.3073,459323.35468729,0
+RYAAY.US,D,20141001,000000,20.8465,20.9149,20.507,20.7112,1002737.2663138,0
+RYAAY.US,D,20141002,000000,20.8465,21.2847,20.8465,21.1339,770884.53864717,0
+RYAAY.US,D,20141003,000000,21.1451,21.4586,21.0845,21.3528,526497.56300589,0
+RYAAY.US,D,20141006,000000,21.2505,21.296,20.7112,20.8733,791059.17454393,0
+RYAAY.US,D,20141007,000000,20.3441,20.507,20.0466,20.103,951003.27646866,0
+RYAAY.US,D,20141008,000000,20.0839,20.1065,19.3592,19.7861,680007.38334825,0
+RYAAY.US,D,20141009,000000,19.7406,19.8499,19.3894,19.4007,971648.52528692,0
+RYAAY.US,D,20141010,000000,19.4233,19.4835,18.959,18.9894,675329.54234172,0
+RYAAY.US,D,20141013,000000,19.2499,19.3781,18.7665,18.819,394335.05338107,0
+RYAAY.US,D,20141014,000000,19.1212,20.0046,19.008,19.65,843258.63399997,0
+RYAAY.US,D,20141015,000000,19.4419,19.7103,19.0002,19.1892,420015.60329377,0
+RYAAY.US,D,20141016,000000,19.0721,19.7313,18.9777,19.6161,378079.62017477,0
+RYAAY.US,D,20141017,000000,19.7892,19.8879,19.6161,19.6161,425441.79599514,0
+RYAAY.US,D,20141020,000000,19.9781,20.2279,19.9708,20.2239,544229.1263594,0
+RYAAY.US,D,20141021,000000,20.5031,20.6882,20.4164,20.5482,874666.26028515,0
+RYAAY.US,D,20141022,000000,20.5335,20.5502,20.0466,20.0804,511083.06108553,0
+RYAAY.US,D,20141023,000000,20.4009,20.5408,20.1255,20.2426,685785.8928269,0
+RYAAY.US,D,20141024,000000,20.2465,20.3861,20.0537,20.3146,649546.12621667,0
+RYAAY.US,D,20141027,000000,20.4953,20.8581,20.3709,20.8581,462921.10046416,0
+RYAAY.US,D,20141028,000000,20.9977,21.1638,20.7995,20.9526,461594.12632487,0
+RYAAY.US,D,20141029,000000,20.8695,20.8695,20.5708,20.7146,264983.36300867,0
+RYAAY.US,D,20141030,000000,20.5222,20.7264,20.4164,20.5708,332013.55862999,0
+RYAAY.US,D,20141031,000000,20.8395,21.1187,20.7035,20.9717,402430.62429287,0
+RYAAY.US,D,20141103,000000,22.4552,22.652,22.0364,22.2588,2345138.765801,0
+RYAAY.US,D,20141104,000000,22.3156,23.822,22.3156,23.7241,1638687.0509134,0
+RYAAY.US,D,20141105,000000,23.7808,24.226,23.6937,24.2038,2504843.703782,0
+RYAAY.US,D,20141106,000000,23.9165,24.2152,23.6599,23.7314,1828490.6426275,0
+RYAAY.US,D,20141107,000000,23.2068,23.2068,22.8631,22.8934,1082864.9024224,0
+RYAAY.US,D,20141110,000000,23.1276,23.3616,23.0031,23.3122,759836.70744098,0
+RYAAY.US,D,20141111,000000,23.3841,23.5957,23.3841,23.539,1030081.6772113,0
+RYAAY.US,D,20141112,000000,23.3803,23.7166,23.2411,23.4787,1077755.023324,0
+RYAAY.US,D,20141113,000000,23.3274,23.4561,23.2216,23.301,547446.26715058,0
+RYAAY.US,D,20141114,000000,23.2975,23.3655,23.1652,23.199,390014.67246246,0
+RYAAY.US,D,20141117,000000,23.3465,23.4071,23.1197,23.1575,560222.25072421,0
+RYAAY.US,D,20141118,000000,23.154,23.4694,23.154,23.3803,524550.81993721,0
+RYAAY.US,D,20141119,000000,23.3954,23.6295,23.3133,23.4296,705484.77249156,0
+RYAAY.US,D,20141120,000000,23.2636,23.626,23.2481,23.5316,782258.97007756,0
+RYAAY.US,D,20141121,000000,23.2861,23.3881,23.1843,23.3087,937676.95865897,0
+RYAAY.US,D,20141124,000000,23.4258,23.6486,23.369,23.5354,657158.22593043,0
+RYAAY.US,D,20141125,000000,23.8641,24.0526,23.7241,23.7505,1489849.9282669,0
+RYAAY.US,D,20141126,000000,23.8714,23.8714,23.5016,23.6676,482409.10439351,0
+RYAAY.US,D,20141128,000000,23.9659,24.1619,23.6334,23.7466,1197902.7593465,0
+RYAAY.US,D,20141201,000000,23.8784,23.9659,23.3954,23.5615,669558.74782899,0
+RYAAY.US,D,20141202,000000,23.6179,23.8527,23.5692,23.6448,887269.9429531,0
+RYAAY.US,D,20141203,000000,23.5879,24.0565,23.5879,23.9884,1371918.9591205,0
+RYAAY.US,D,20141204,000000,25.9821,26.3939,25.5929,25.706,1745109.8625534,0
+RYAAY.US,D,20141205,000000,25.9934,26.0688,25.4855,25.6913,1324299.6177692,0
+RYAAY.US,D,20141208,000000,25.8273,26.2613,25.8273,26.1178,1136424.7675367,0
+RYAAY.US,D,20141209,000000,25.7895,25.7895,25.3249,25.4455,720719.25854031,0
+RYAAY.US,D,20141210,000000,25.6236,25.8421,25.3288,25.374,762657.81331463,0
+RYAAY.US,D,20141211,000000,25.9444,26.0953,25.8782,25.9218,942429.37766945,0
+RYAAY.US,D,20141212,000000,26.2956,26.2956,25.6951,25.7895,977565.90415225,0
+RYAAY.US,D,20141215,000000,25.5104,25.7177,25.3817,25.4871,539857.3123346,0
+RYAAY.US,D,20141216,000000,25.3513,25.7406,25.204,25.393,661774.34720955,0
+RYAAY.US,D,20141217,000000,25.4195,25.7177,25.204,25.4116,2096361.9745478,0
+RYAAY.US,D,20141218,000000,25.748,25.8386,25.3778,25.533,723134.04287518,0
+RYAAY.US,D,20141219,000000,26.0385,26.054,25.5559,25.9257,1006988.2125391,0
+RYAAY.US,D,20141222,000000,25.6722,25.9895,25.5929,25.7142,495779.14034345,0
+RYAAY.US,D,20141223,000000,25.7215,25.9238,25.6722,25.8724,344915.55331375,0
+RYAAY.US,D,20141224,000000,25.8841,26.0462,25.8273,25.9071,271335.35162116,0
+RYAAY.US,D,20141226,000000,26.1291,26.4125,25.8087,26.322,868568.86554822,0
+RYAAY.US,D,20141229,000000,26.292,26.8846,26.1746,26.7524,713906.94362756,0
+RYAAY.US,D,20141230,000000,26.7905,26.9487,26.5556,26.7338,919402.77603533,0
+RYAAY.US,D,20141231,000000,26.9185,27.1074,26.8493,26.9111,334076.02618757,0
+RYAAY.US,D,20150102,000000,26.6844,26.7789,26.1633,26.4087,807474.05037938,0
+RYAAY.US,D,20150105,000000,26.3488,26.4278,26.0972,26.1291,1137209.1224059,0
+RYAAY.US,D,20150106,000000,25.7935,25.7935,25.2234,25.6496,1160958.3591817,0
+RYAAY.US,D,20150107,000000,25.4836,25.5139,24.9815,25.4116,1112670.3874502,0
+RYAAY.US,D,20150108,000000,24.6794,24.9022,24.5923,24.8871,1265071.8243545,0
+RYAAY.US,D,20150109,000000,25.1589,25.1589,24.7397,24.9322,809770.53857005,0
+RYAAY.US,D,20150112,000000,24.963,25.3591,24.8342,25.1212,583215.42083932,0
+RYAAY.US,D,20150113,000000,25.1892,25.601,25.0605,25.1212,442067.54756589,0
+RYAAY.US,D,20150114,000000,25.3704,25.6913,24.9905,25.0791,524257.65123201,0
+RYAAY.US,D,20150115,000000,25.1134,25.204,24.898,25.0834,378521.94488787,0
+RYAAY.US,D,20150116,000000,24.5321,24.7094,24.0973,24.4562,564190.31486554,0
+RYAAY.US,D,20150120,000000,25.2305,25.5746,25.1173,25.4645,1364682.3210818,0
+RYAAY.US,D,20150121,000000,25.5478,25.5816,25.0722,25.106,1066107.9964309,0
+RYAAY.US,D,20150122,000000,25.2604,25.3098,24.9209,25.204,1641531.3016848,0
+RYAAY.US,D,20150123,000000,25.5516,26.1311,25.5139,25.9782,1743335.4203904,0
+RYAAY.US,D,20150126,000000,25.9479,26.0502,25.4953,25.7255,1408451.8944359,0
+RYAAY.US,D,20150127,000000,26.0047,26.2015,25.7557,25.7935,802343.59803852,0
+RYAAY.US,D,20150128,000000,25.9028,26.0688,25.2643,25.4303,1754259.8121418,0
+RYAAY.US,D,20150129,000000,25.5022,26.0233,25.5022,25.778,748596.00208664,0
+RYAAY.US,D,20150130,000000,25.578,25.9102,24.7588,24.9131,847715.31264995,0
+RYAAY.US,D,20150202,000000,24.0033,24.3015,23.6221,23.939,862335.17307992,0
+RYAAY.US,D,20150203,000000,24.2979,24.6849,24.2979,24.4982,1410262.3397732,0
+RYAAY.US,D,20150204,000000,24.1094,24.5888,24.1094,24.3544,797439.45136482,0
+RYAAY.US,D,20150205,000000,24.3202,24.3886,23.8675,24.1657,527089.0437269,0
+RYAAY.US,D,20150206,000000,23.9732,24.1771,23.7882,23.841,532607.81601937,0
+RYAAY.US,D,20150209,000000,23.3803,23.5273,23.0218,23.4674,788639.24689845,0
+RYAAY.US,D,20150210,000000,23.9013,24.3357,23.7314,24.3057,1452386.0537298,0
+RYAAY.US,D,20150211,000000,24.6868,24.8817,24.4131,24.4558,955346.80228506,0
+RYAAY.US,D,20150212,000000,24.6316,25.0395,24.5107,24.9171,773535.91527044,0
+RYAAY.US,D,20150213,000000,24.4675,24.6005,23.9363,24.0067,1234314.8268624,0
+RYAAY.US,D,20150217,000000,24.3621,24.6355,24.0145,24.3703,609608.31927253,0
+RYAAY.US,D,20150218,000000,24.6747,24.8622,24.2921,24.6436,636505.26214624,0
+RYAAY.US,D,20150219,000000,24.9641,25.3074,24.9127,25.0496,1245468.0959363,0
+RYAAY.US,D,20150220,000000,24.8229,25.1982,24.6868,25.0962,461732.99571154,0
+RYAAY.US,D,20150223,000000,25.4832,25.5575,25.3035,25.3117,1221839.7269599,0
+RYAAY.US,D,20150224,000000,25.1477,25.3137,25.0807,25.1943,691392.10139987,0
+RYAAY.US,D,20150225,000000,25.2374,25.3622,24.8817,24.952,354960.43894954,0
+RYAAY.US,D,20150226,000000,24.9598,24.9598,24.6393,24.8136,314513.44425427,0
+RYAAY.US,D,20150227,000000,25.1593,25.1593,24.6884,24.7447,859110.31732281,0
+RYAAY.US,D,20150302,000000,24.7763,24.7879,24.3897,24.5344,549912.48459163,0
+RYAAY.US,D,20150303,000000,24.5888,24.8155,24.2451,24.7292,939304.81646938,0
+RYAAY.US,D,20150304,000000,24.9015,25.1511,24.8311,24.9952,588312.44166117,0
+RYAAY.US,D,20150305,000000,25.2798,25.2798,24.8073,24.9403,512533.47467964,0
+RYAAY.US,D,20150306,000000,24.9127,24.9127,24.5301,24.6475,542488.1157154,0
+RYAAY.US,D,20150309,000000,25.0575,25.1278,24.7253,24.7529,1143602.2575033,0
+RYAAY.US,D,20150310,000000,24.8661,25.034,24.667,24.7608,669211.57436232,0
+RYAAY.US,D,20150311,000000,24.4481,24.7685,24.4053,24.5457,694300.64355402,0
+RYAAY.US,D,20150312,000000,25.2686,25.6477,25.1632,25.4443,1381945.8431691,0
+RYAAY.US,D,20150313,000000,25.1593,25.4054,24.8544,24.9443,475414.20195384,0
+RYAAY.US,D,20150316,000000,25.2487,25.5458,24.8311,24.9326,1536065.1458196,0
+RYAAY.US,D,20150317,000000,24.8427,25.1787,24.6592,25.0383,908838.41602718,0
+RYAAY.US,D,20150318,000000,24.9283,25.1827,24.7996,25.1278,914215.74727768,0
+RYAAY.US,D,20150319,000000,25.1943,25.3662,25.0652,25.3505,355600.7811214,0
+RYAAY.US,D,20150320,000000,25.5185,25.6006,25.3662,25.5108,1241140.0000517,0
+RYAAY.US,D,20150323,000000,25.5963,25.6551,25.4012,25.4716,693534.29027202,0
+RYAAY.US,D,20150324,000000,25.3778,25.9833,25.3778,25.5929,565272.9817505,0
+RYAAY.US,D,20150325,000000,26.0377,26.0458,25.4871,25.5497,782369.55125583,0
+RYAAY.US,D,20150326,000000,24.9912,25.3428,24.7447,25.2604,568600.70371997,0
+RYAAY.US,D,20150327,000000,25.2643,25.9522,25.2414,25.8581,711967.9155248,0
+RYAAY.US,D,20150330,000000,25.8701,26.2216,25.7098,25.7799,761888.88837733,0
+RYAAY.US,D,20150331,000000,26.2178,26.4051,25.9833,26.0809,905626.41854661,0
+RYAAY.US,D,20150401,000000,26.2764,26.4829,25.6434,25.7919,1067566.1249909,0
+RYAAY.US,D,20150402,000000,25.8231,25.8779,25.155,25.3662,925479.59752979,0
+RYAAY.US,D,20150406,000000,25.1943,25.3584,24.8622,24.9676,786211.60428703,0
+RYAAY.US,D,20150407,000000,26.0458,26.3347,25.7448,25.7624,1107694.2344279,0
+RYAAY.US,D,20150408,000000,26.0614,26.0735,25.7686,25.8973,725535.96893351,0
+RYAAY.US,D,20150409,000000,25.9754,26.159,25.6201,25.8386,720438.94811166,0
+RYAAY.US,D,20150410,000000,25.8075,26.0653,25.7215,25.8192,1006378.7302309,0
+RYAAY.US,D,20150413,000000,25.8425,26.026,25.7448,25.8114,710687.23118107,0
+RYAAY.US,D,20150414,000000,26.0066,26.124,25.6671,25.7531,707871.26861804,0
+RYAAY.US,D,20150415,000000,26.0303,26.0536,25.5066,25.5847,562367.01125167,0
+RYAAY.US,D,20150416,000000,25.5497,25.8701,25.4012,25.7255,701125.81674331,0
+RYAAY.US,D,20150417,000000,25.6357,25.7686,25.1787,25.2881,575001.55378333,0
+RYAAY.US,D,20150420,000000,25.577,25.9367,25.5341,25.7799,566491.94636683,0
+RYAAY.US,D,20150421,000000,26.0221,26.3425,26.0221,26.0692,671688.0784246,0
+RYAAY.US,D,20150422,000000,26.1552,26.3683,25.9444,26.0221,453691.42956123,0
+RYAAY.US,D,20150423,000000,25.956,26.2839,25.9013,25.9716,452115.00485699,0
+RYAAY.US,D,20150424,000000,26.0377,26.3624,25.9405,26.1707,615168.23804994,0
+RYAAY.US,D,20150427,000000,26.257,26.257,25.9716,25.9754,434452.87619683,0
+RYAAY.US,D,20150428,000000,25.7997,26.1828,25.3899,26.0148,650369.05591546,0
+RYAAY.US,D,20150429,000000,25.5929,25.7138,25.1943,25.5652,643098.98635776,0
+RYAAY.US,D,20150430,000000,25.3428,25.5575,25.1943,25.3312,554518.31924951,0
+RYAAY.US,D,20150501,000000,26.1435,26.4208,25.9599,26.0925,781346.03244297,0
+RYAAY.US,D,20150504,000000,26.4795,26.5028,25.7725,25.9794,1014572.0240445,0
+RYAAY.US,D,20150505,000000,26.4168,26.5304,26.0614,26.0964,1019180.4303577,0
+RYAAY.US,D,20150506,000000,26.0343,26.315,25.4754,25.6279,623708.70533014,0
+RYAAY.US,D,20150507,000000,26.5183,26.6435,26.0148,26.1003,1181413.3055071,0
+RYAAY.US,D,20150508,000000,26.5537,26.7684,26.3425,26.3663,820769.50832537,0
+RYAAY.US,D,20150511,000000,26.2372,26.5105,26.2372,26.3581,888357.75314868,0
+RYAAY.US,D,20150512,000000,25.9599,25.9754,25.6045,25.6632,898765.242183,0
+RYAAY.US,D,20150513,000000,26.3037,26.4441,25.7371,25.7605,1177833.5613174,0
+RYAAY.US,D,20150514,000000,26.089,26.2255,26.0343,26.1668,1612355.8722076,0
+RYAAY.US,D,20150515,000000,26.4674,26.6785,26.4363,26.5616,1203956.4359432,0
+RYAAY.US,D,20150518,000000,26.0735,26.4751,25.9634,26.1668,1272709.6406214,0
+RYAAY.US,D,20150519,000000,25.9794,25.9872,25.5322,25.6671,1277456.9163212,0
+RYAAY.US,D,20150520,000000,25.6045,25.6671,24.8035,24.952,2015192.8180392,0
+RYAAY.US,D,20150521,000000,24.8622,25.253,24.8583,25.1006,1121583.7447502,0
+RYAAY.US,D,20150522,000000,25.2962,25.6632,25.0652,25.4638,906536.78452589,0
+RYAAY.US,D,20150526,000000,26.7567,26.7567,25.6512,25.8701,1883418.628366,0
+RYAAY.US,D,20150527,000000,26.2839,26.4717,25.9754,26.2764,6833186.4672374,0
+RYAAY.US,D,20150528,000000,26.2725,26.7334,26.2725,26.5616,2732772.0854476,0
+RYAAY.US,D,20150529,000000,26.7372,26.7528,25.9754,26.0148,3413648.6882902,0
+RYAAY.US,D,20150601,000000,26.124,26.315,25.8542,26.1552,1302000.7945875,0
+RYAAY.US,D,20150602,000000,26.1828,26.3542,26.077,26.1707,1339428.6659503,0
+RYAAY.US,D,20150603,000000,26.7956,27.749,26.7921,27.581,2290017.9059143,0
+RYAAY.US,D,20150604,000000,27.3427,27.7374,27.3034,27.3816,1333305.5546603,0
+RYAAY.US,D,20150605,000000,27.3583,27.4601,27.1553,27.2645,659740.16786037,0
+RYAAY.US,D,20150608,000000,27.1863,27.2568,26.6984,26.8505,962601.44191091,0
+RYAAY.US,D,20150609,000000,26.9519,27.03,26.6471,26.9519,1028440.9611243,0
+RYAAY.US,D,20150610,000000,27.1825,27.5181,27.1199,27.2995,1007523.1168433,0
+RYAAY.US,D,20150611,000000,27.4088,27.5495,27.2956,27.4014,480935.54590162,0
+RYAAY.US,D,20150612,000000,27.2291,27.8856,27.2253,27.7957,695324.16236688,0
+RYAAY.US,D,20150615,000000,27.5651,27.6667,27.4209,27.5768,551704.92834179,0
+RYAAY.US,D,20150616,000000,27.3233,27.6239,27.1786,27.581,1034540.9275165,0
+RYAAY.US,D,20150617,000000,27.3427,27.4757,27.1004,27.4088,912935.06293394,0
+RYAAY.US,D,20150618,000000,27.5263,27.8347,27.5181,27.8074,529688.98724399,0
+RYAAY.US,D,20150619,000000,27.7564,28.1433,27.7564,27.8385,846118.31470325,0
+RYAAY.US,D,20150622,000000,28.2799,28.811,28.2799,28.6274,647707.39267095,0
+RYAAY.US,D,20150623,000000,28.2565,28.4401,28.1325,28.3739,655224.34113829,0
+RYAAY.US,D,20150624,000000,28.5143,28.741,28.3697,28.4439,736288.0597792,0
+RYAAY.US,D,20150625,000000,28.608,28.8817,28.2017,28.3308,772386.38534745,0
+RYAAY.US,D,20150626,000000,28.4715,28.7488,28.2685,28.4322,478484.75839243,0
+RYAAY.US,D,20150629,000000,27.8502,28.2059,27.6631,27.7564,524309.08433819,0
+RYAAY.US,D,20150630,000000,27.616,28.1705,27.5651,27.8697,911844.68108306,0
+RYAAY.US,D,20150701,000000,28.6706,28.7916,28.1628,28.3152,1027885.4835776,0
+RYAAY.US,D,20150702,000000,28.5691,28.6944,28.3191,28.4167,539929.31868325,0
+RYAAY.US,D,20150706,000000,28.0769,28.3347,27.8152,28.3035,840738.41179744,0
+RYAAY.US,D,20150707,000000,27.917,28.1433,27.5263,28.0924,1034029.1681101,0
+RYAAY.US,D,20150708,000000,27.8661,27.8778,27.4675,27.6239,579352.79456565,0
+RYAAY.US,D,20150709,000000,28.1512,28.2098,27.9715,28.0263,561945.25978104,0
+RYAAY.US,D,20150710,000000,29.311,29.3776,28.3972,28.6119,1403709.7620467,0
+RYAAY.US,D,20150713,000000,28.9945,29.1901,28.6473,28.7955,1286455.1382464,0
+RYAAY.US,D,20150714,000000,28.9716,29.1314,28.7527,28.8935,1051146.1058448,0
+RYAAY.US,D,20150715,000000,28.8581,28.993,28.6274,28.7527,917772.34656961,0
+RYAAY.US,D,20150716,000000,28.7837,28.8624,28.6901,28.7527,952361.11047166,0
+RYAAY.US,D,20150717,000000,28.7056,28.7566,28.5691,28.7099,832035.93023279,0
+RYAAY.US,D,20150720,000000,28.6395,28.6745,28.4439,28.5143,643098.98635776,0
+RYAAY.US,D,20150721,000000,28.5264,28.5808,28.2059,28.4521,683036.7933019,0
+RYAAY.US,D,20150722,000000,28.6745,28.8697,28.5143,28.7255,677662.03370671,0
+RYAAY.US,D,20150723,000000,28.8308,29.0221,28.6045,28.7527,869157.77461391,0
+RYAAY.US,D,20150724,000000,28.6473,28.8581,28.1589,28.3895,1124399.7073132,0
+RYAAY.US,D,20150727,000000,28.5808,28.5808,27.9594,28.2487,601883.06672519,0
+RYAAY.US,D,20150728,000000,28.5376,28.608,28.3347,28.4401,1084461.9003691,0
+RYAAY.US,D,20150729,000000,28.573,28.8231,28.4401,28.5769,809078.76329201,0
+RYAAY.US,D,20150730,000000,28.4755,28.7138,28.2604,28.573,778784.6637555,0
+RYAAY.US,D,20150731,000000,29.0728,29.1356,28.7955,28.9479,893477.9188683,0
+RYAAY.US,D,20150803,000000,29.2174,29.4752,29.1159,29.2683,1188547.0773335,0
+RYAAY.US,D,20150804,000000,29.3543,29.3931,29.1513,29.2138,910373.69424648,0
+RYAAY.US,D,20150805,000000,29.315,29.5067,29.1314,29.3037,1455677.7725249,0
+RYAAY.US,D,20150806,000000,29.4168,29.7295,29.1082,29.5494,1902965.7803675,0
+RYAAY.US,D,20150807,000000,29.2251,29.3192,28.9284,29.1082,689692.23724082,0
+RYAAY.US,D,20150810,000000,29.2955,29.4246,29.0028,29.1082,1509186.2045331,0
+RYAAY.US,D,20150811,000000,29.2294,29.4402,28.8892,28.9129,1506143.9363029,0
+RYAAY.US,D,20150812,000000,28.9755,29.276,28.6356,29.1082,740641.87221683,0
+RYAAY.US,D,20150813,000000,29.0925,29.8151,29.0847,29.749,663325.0553607,0
+RYAAY.US,D,20150814,000000,29.4518,29.647,29.2057,29.3543,687390.60573953,0
+RYAAY.US,D,20150817,000000,29.1785,29.714,29.1237,29.6397,364305.83434136,0
+RYAAY.US,D,20150818,000000,29.5378,29.6782,29.4402,29.5222,322573.01199174,0
+RYAAY.US,D,20150819,000000,29.2489,29.6432,29.0571,29.3387,239115.08225843,0
+RYAAY.US,D,20150820,000000,29.1707,29.2138,28.7212,28.7955,261642.78276266,0
+RYAAY.US,D,20150821,000000,28.9988,29.0221,28.1395,28.1512,467732.66754674,0
+RYAAY.US,D,20150824,000000,27.2762,28.085,26.9873,27.319,750805.05399682,0
+RYAAY.US,D,20150825,000000,27.8856,28.5302,27.749,27.7759,626714.97038602,0
+RYAAY.US,D,20150826,000000,28.2294,28.3697,27.6748,28.323,483859.51798761,0
+RYAAY.US,D,20150827,000000,28.8153,28.9634,28.5143,28.8817,733214.9316853,0
+RYAAY.US,D,20150828,000000,28.5109,28.9048,28.5109,28.8817,646172.11445166,0
+RYAAY.US,D,20150831,000000,28.6668,29.1003,28.491,28.4953,852261.99923574,0
+RYAAY.US,D,20150901,000000,28.1667,28.7837,27.9594,28.1274,917288.87537158,0
+RYAAY.US,D,20150902,000000,28.4789,29.2528,28.4789,29.0498,1006633.3241065,0
+RYAAY.US,D,20150903,000000,29.5654,29.8737,29.5654,29.7801,999466.12076115,0
+RYAAY.US,D,20150904,000000,29.5926,29.9009,29.5848,29.8076,718366.19393285,0
+RYAAY.US,D,20150908,000000,30.1902,30.4675,30.1783,30.2719,869157.77461391,0
+RYAAY.US,D,20150909,000000,31.8421,32.0809,31.5065,31.5337,1434942.5157708,0
+RYAAY.US,D,20150910,000000,31.858,32.198,31.8464,31.9596,584411.24055787,0
+RYAAY.US,D,20150911,000000,31.8934,32.0416,31.7605,31.8737,1354809.7363517,0
+RYAAY.US,D,20150914,000000,31.9713,32.1276,31.5649,31.6552,2216540.5704341,0
+RYAAY.US,D,20150915,000000,31.9751,32.0338,31.6158,31.9946,1522751.6862865,0
+RYAAY.US,D,20150916,000000,32.0532,32.1742,31.897,32.0727,908326.65662075,0
+RYAAY.US,D,20150917,000000,31.741,32.2096,31.7135,32.0027,1164206.3598366,0
+RYAAY.US,D,20150918,000000,31.9324,32.0999,31.7057,31.7255,738592.26293579,0
+RYAAY.US,D,20150921,000000,31.5886,31.7916,31.1744,31.3619,712479.67493123,0
+RYAAY.US,D,20150922,000000,31.3736,31.3736,30.8738,31.2293,1298233.3195602,0
+RYAAY.US,D,20150923,000000,32.2761,32.3072,31.51,31.5377,1755013.3071472,0
+RYAAY.US,D,20150924,000000,30.9637,31.2526,30.7915,30.8738,1158577.0063659,0
+RYAAY.US,D,20150925,000000,31.1472,31.3152,30.737,30.8583,749344.35378148,0
+RYAAY.US,D,20150928,000000,30.9439,31.0104,30.5336,30.6118,1117546.2459155,0
+RYAAY.US,D,20150929,000000,30.569,30.6316,30.0457,30.3113,1302581.9886873,0
+RYAAY.US,D,20150930,000000,30.4675,30.7016,30.4088,30.5845,2133851.5656381,0
+RYAAY.US,D,20151001,000000,30.4675,30.7487,30.3699,30.6783,1907538.1835063,0
+RYAAY.US,D,20151002,000000,30.1393,30.5652,29.9597,30.5574,1159729.1079442,0
+RYAAY.US,D,20151005,000000,31.0376,31.3421,31.0376,31.2098,2225291.9134496,0
+RYAAY.US,D,20151006,000000,31.1978,31.4677,30.3306,30.3777,1589316.4122969,0
+RYAAY.US,D,20151007,000000,29.8345,29.85,29.2333,29.4479,2440544.6060986,0
+RYAAY.US,D,20151008,000000,29.6003,29.9912,29.4675,29.9087,735261.96931102,0
+RYAAY.US,D,20151009,000000,29.4675,29.8426,29.3231,29.7995,3270538.6420162,0
+RYAAY.US,D,20151012,000000,29.6276,30.3544,29.6276,30.2292,973592.6967003,0
+RYAAY.US,D,20151013,000000,30.5336,30.5768,29.9169,30.0655,780577.10750566,0
+RYAAY.US,D,20151014,000000,30.319,30.5845,30.284,30.4204,868134.25580105,0
+RYAAY.US,D,20151015,000000,30.3501,30.7996,30.3501,30.7292,522519.21224333,0
+RYAAY.US,D,20151016,000000,31.0458,31.3619,30.905,31.323,1292341.657248,0
+RYAAY.US,D,20151019,000000,31.2954,31.5221,31.1274,31.311,591825.32281285,0
+RYAAY.US,D,20151020,000000,31.5182,31.6314,31.1274,31.3192,569377.34362319,0
+RYAAY.US,D,20151021,000000,31.4283,31.479,31.0182,31.0263,629530.93294904,0
+RYAAY.US,D,20151022,000000,30.7915,31.0575,30.4714,30.7996,928295.56009282,0
+RYAAY.US,D,20151023,000000,31.0142,31.6003,31.0142,31.5377,701215.82467912,0
+RYAAY.US,D,20151026,000000,31.2876,31.858,31.1628,31.8387,1125934.9855325,0
+RYAAY.US,D,20151027,000000,31.8347,31.9129,31.1161,31.4677,763169.57272106,0
+RYAAY.US,D,20151028,000000,31.7072,31.7072,31.2367,31.3184,398385.41049228,0
+RYAAY.US,D,20151029,000000,30.7934,30.9878,30.4706,30.5756,1084981.3747414,0
+RYAAY.US,D,20151030,000000,30.6962,30.7584,30.3734,30.4045,869476.65987219,0
+RYAAY.US,D,20151102,000000,31.6916,32.1583,31.1939,31.3184,2105571.0722083,0
+RYAAY.US,D,20151103,000000,31.991,32.9554,31.9716,32.4732,3004272.0230085,0
+RYAAY.US,D,20151104,000000,32.3255,32.7804,32.1913,32.5122,953546.64356897,0
+RYAAY.US,D,20151105,000000,32.9088,32.9671,32.5316,32.7688,692032.44357174,0
+RYAAY.US,D,20151106,000000,33.076,33.2704,32.6094,32.8583,1353205.0234391,0
+RYAAY.US,D,20151109,000000,32.3294,32.4227,32.0097,32.0688,1127838.0104609,0
+RYAAY.US,D,20151110,000000,31.855,31.9755,31.7189,31.7655,859447.20416825,0
+RYAAY.US,D,20151111,000000,32.3799,32.411,31.61,31.7305,541847.77354354,0
+RYAAY.US,D,20151112,000000,31.8861,31.9678,31.5089,31.5751,513045.23408607,0
+RYAAY.US,D,20151113,000000,31.5244,31.6994,31.0734,31.2678,410693.35279973,0
+RYAAY.US,D,20151116,000000,31.05,31.2522,30.7584,31.1317,561392.35388967,0
+RYAAY.US,D,20151117,000000,31.3184,31.5594,31.0889,31.1744,1112755.2520754,0
+RYAAY.US,D,20151118,000000,31.3728,31.5478,30.9257,31.2211,1019146.9988387,0
+RYAAY.US,D,20151119,000000,31.3611,31.5323,31.1861,31.2484,1338546.5881795,0
+RYAAY.US,D,20151120,000000,31.3844,31.3961,31.1472,31.2989,990858.79044293,0
+RYAAY.US,D,20151123,000000,30.9878,31.1122,30.875,30.98,510473.57877737,0
+RYAAY.US,D,20151124,000000,30.1906,30.3696,29.7396,30.2763,1623743.1619145,0
+RYAAY.US,D,20151125,000000,30.3306,30.3773,29.9419,29.9768,1315144.5248703,0
+RYAAY.US,D,20151127,000000,30.4163,30.6223,30.1362,30.1751,875134.30155133,0
+RYAAY.US,D,20151130,000000,30.4201,30.494,29.8757,29.9029,1124327.7009646,0
+RYAAY.US,D,20151201,000000,30.0079,30.2763,29.8912,29.9535,1272452.4750905,0
+RYAAY.US,D,20151202,000000,30.3306,30.774,30.2879,30.3306,1088388.8180255,0
+RYAAY.US,D,20151203,000000,31.015,31.3028,30.4551,30.6028,1193428.0791094,0
+RYAAY.US,D,20151204,000000,30.9334,31.5284,30.9334,31.4894,2055781.2537765,0
+RYAAY.US,D,20151207,000000,31.5284,32.1155,31.5284,31.9872,1127670.8528659,0
+RYAAY.US,D,20151208,000000,31.8316,32.166,31.6994,32.1349,1232082.6300545,0
+RYAAY.US,D,20151209,000000,32.0494,32.376,31.5594,31.7305,1112755.2520754,0
+RYAAY.US,D,20151210,000000,32.0611,32.131,31.8278,32.0455,973371.53434375,0
+RYAAY.US,D,20151211,000000,31.7383,31.9522,31.645,31.8122,977743.34836855,0
+RYAAY.US,D,20151214,000000,31.7422,32.131,31.6566,31.9133,693390.27757474,0
+RYAAY.US,D,20151215,000000,31.89,32.5277,31.89,32.4849,905479.83419402,0
+RYAAY.US,D,20151216,000000,32.3099,32.9826,32.2749,32.9476,955112.78165197,0
+RYAAY.US,D,20151217,000000,32.6988,32.9593,32.4732,32.586,1451699.4217623,0
+RYAAY.US,D,20151218,000000,32.5549,33.0176,32.5549,32.9554,2292116.3766462,0
+RYAAY.US,D,20151221,000000,33.352,33.8187,33.2548,33.4804,589423.39675453,0
+RYAAY.US,D,20151222,000000,33.5464,33.6515,33.1732,33.5387,533109.28880457,0
+RYAAY.US,D,20151223,000000,33.3482,33.8264,33.0565,33.7254,774582.57898108,0
+RYAAY.US,D,20151224,000000,33.7642,34.0986,33.6242,33.8576,212068.98337681,0
+RYAAY.US,D,20151228,000000,33.6826,34.017,33.632,33.9548,340816.33475167,0
+RYAAY.US,D,20151229,000000,34.0014,34.3125,33.807,34.0791,725345.66644067,0
+RYAAY.US,D,20151230,000000,34.1648,34.242,33.6398,33.8109,318710.38571807,0
+RYAAY.US,D,20151231,000000,33.6982,33.8264,33.286,33.6204,481979.63795695,0
+RYAAY.US,D,20160104,000000,32.8583,32.98,32.551,32.9126,520495.31951538,0
+RYAAY.US,D,20160105,000000,32.831,33.321,32.6016,33.2432,982261.74674594,0
+RYAAY.US,D,20160106,000000,32.9593,33.601,32.9115,33.3132,643626.17569604,0
+RYAAY.US,D,20160107,000000,32.9049,33.0021,32.3916,32.7143,642497.21901552,0
+RYAAY.US,D,20160108,000000,33.3637,33.6281,33.1226,33.1654,1055769.9420899,0
+RYAAY.US,D,20160111,000000,33.1032,33.4104,32.9049,33.3015,885608.65362368,0
+RYAAY.US,D,20160112,000000,33.6982,33.9471,33.1887,33.8264,676417.3525373,0
+RYAAY.US,D,20160113,000000,33.7254,33.7254,33.3054,33.4027,1256042.7425657,0
+RYAAY.US,D,20160114,000000,32.3527,33.391,32.0922,33.216,1011843.4977619,0
+RYAAY.US,D,20160115,000000,31.8433,32.6715,31.4817,32.3682,1240378.7900804,0
+RYAAY.US,D,20160119,000000,32.8971,33.2743,32.5666,33.0138,1144386.6123724,0
+RYAAY.US,D,20160120,000000,32.4072,32.8356,32.0065,32.6326,1759912.3105103,0
+RYAAY.US,D,20160121,000000,32.3372,32.499,31.958,32.2205,1317844.7629444,0
+RYAAY.US,D,20160122,000000,32.096,32.3877,31.7928,32.1505,1272161.8780406,0
+RYAAY.US,D,20160125,000000,31.9833,32.0065,31.2444,31.2717,1422655.1467059,0
+RYAAY.US,D,20160126,000000,31.785,32.1427,31.6411,31.8627,1357237.3789631,0
+RYAAY.US,D,20160127,000000,31.3144,31.5866,30.914,30.9995,1153199.6751154,0
+RYAAY.US,D,20160128,000000,30.6534,30.7545,29.6463,30.1324,995894.09153737,0
+RYAAY.US,D,20160129,000000,30.1596,30.5445,30.0623,30.4668,3976833.4859301,0
+RYAAY.US,D,20160201,000000,32.0105,32.205,31.2794,31.6878,2482712.0381954,0
+RYAAY.US,D,20160202,000000,31.89,32.0145,31.1784,31.2444,1210609.3082268,0
+RYAAY.US,D,20160203,000000,31.7305,31.8433,30.669,31.0267,1915031.9870759,0
+RYAAY.US,D,20160204,000000,30.735,31.0221,30.5173,30.6884,932482.21493539,0
+RYAAY.US,D,20160205,000000,30.6923,30.7623,29.411,29.5452,609371.72698413,0
+RYAAY.US,D,20160208,000000,29.2185,29.2963,28.4642,28.8491,1272005.0070668,0
+RYAAY.US,D,20160209,000000,28.8608,30.0934,28.6897,29.6579,1234775.1531627,0
+RYAAY.US,D,20160210,000000,30.6378,31.2211,30.4706,30.91,969431.75841082,0
+RYAAY.US,D,20160211,000000,30.5368,30.945,30.4784,30.7584,1343530.4561677,0
+RYAAY.US,D,20160212,000000,29.9107,30.5835,29.8446,30.4668,1962985.6436173,0
+RYAAY.US,D,20160216,000000,30.4396,30.8205,30.1673,30.7195,1036703.6896312,0
+RYAAY.US,D,20160217,000000,31.2484,32.1622,31.2094,32.1544,1165278.7401003,0
+RYAAY.US,D,20160218,000000,32.4694,32.7104,32.3372,32.5977,857690.76359241,0
+RYAAY.US,D,20160219,000000,32.2632,33.0021,32.166,32.9321,1036140.4971186,0
+RYAAY.US,D,20160222,000000,31.7266,32.2617,31.5944,32.1155,2138503.6900915,0
+RYAAY.US,D,20160223,000000,31.7888,32.4227,31.6528,32.1544,1585947.5438425,0
+RYAAY.US,D,20160224,000000,31.75,32.3255,31.6022,32.1699,1127537.1267898,0
+RYAAY.US,D,20160225,000000,32.2438,32.5005,31.9795,32.4266,879560.12033761,0
+RYAAY.US,D,20160226,000000,32.3216,32.5277,31.8705,32.2749,988060.82946706,0
+RYAAY.US,D,20160229,000000,32.2866,32.6444,32.2166,32.341,779247.56171107,0
+RYAAY.US,D,20160301,000000,32.4927,32.6094,32.3177,32.4032,952168.2363235,0
+RYAAY.US,D,20160302,000000,32.2244,32.6326,32.1038,32.5977,1214947.6907326,0
+RYAAY.US,D,20160303,000000,32.166,32.4539,32.0105,32.3916,1298770.7955198,0
+RYAAY.US,D,20160304,000000,32.726,33.2898,32.4402,33.0876,1119796.4443106,0
+RYAAY.US,D,20160307,000000,32.7571,32.7571,32.4577,32.4694,967675.31783498,0
+RYAAY.US,D,20160308,000000,32.1583,32.1583,31.5828,31.6644,906860.81309479,0
+RYAAY.US,D,20160309,000000,31.3184,31.4351,30.7662,31.2484,1253982.8466634,0
+RYAAY.US,D,20160310,000000,31.5556,31.8978,31.3184,31.7694,811781.57302146,0
+RYAAY.US,D,20160311,000000,31.7305,32.3328,31.7305,32.2282,672300.13238807,0
+RYAAY.US,D,20160314,000000,32.3099,32.3916,31.8627,31.9872,618238.79448853,0
+RYAAY.US,D,20160315,000000,31.5866,32.0999,31.4467,31.8433,1096746.6977787,0
+RYAAY.US,D,20160316,000000,31.8083,32.4421,31.7538,32.376,808927.0356288,0
+RYAAY.US,D,20160317,000000,32.2438,32.3644,31.8822,32.1427,1014888.3376474,0
+RYAAY.US,D,20160318,000000,31.925,32.5977,31.89,32.4072,904844.63533277,0
+RYAAY.US,D,20160321,000000,32.4072,32.7688,32.4072,32.5821,588140.14075548,0
+RYAAY.US,D,20160322,000000,31.9094,32.4189,31.8045,32.2399,1433204.0767822,0
+RYAAY.US,D,20160323,000000,32.4539,32.8543,32.3177,32.5666,593761.77926031,0
+RYAAY.US,D,20160324,000000,32.4149,32.6444,32.3216,32.4032,742210.58195514,0
+RYAAY.US,D,20160328,000000,32.5666,32.8746,32.481,32.6871,510661.30961491,0
+RYAAY.US,D,20160329,000000,32.6638,33.2043,32.6249,33.0799,485885.98237087,0
+RYAAY.US,D,20160330,000000,33.4687,33.7292,33.4454,33.492,652806.98514811,0
+RYAAY.US,D,20160331,000000,33.7098,33.807,33.321,33.3715,499600.62013218,0
+RYAAY.US,D,20160401,000000,33.1926,33.6087,32.6832,33.5776,694377.79321328,0
+RYAAY.US,D,20160404,000000,33.597,33.772,33.3948,33.6826,750846.20048176,0
+RYAAY.US,D,20160405,000000,33.3987,33.4104,33.1188,33.1654,373959.82837023,0
+RYAAY.US,D,20160406,000000,32.5821,32.8738,32.4382,32.8271,1078675.6759245,0
+RYAAY.US,D,20160407,000000,32.2632,32.4266,32.0805,32.2244,1167523.7951848,0
+RYAAY.US,D,20160408,000000,32.1699,32.376,31.9016,31.9678,785681.84329344,0
+RYAAY.US,D,20160411,000000,32.0727,32.376,31.8083,31.8666,542061.22093416,0
+RYAAY.US,D,20160412,000000,31.6994,32.1544,31.639,32.0105,732978.3393969,0
+RYAAY.US,D,20160413,000000,32.1894,32.586,32.166,32.5082,620275.54549303,0
+RYAAY.US,D,20160414,000000,31.9366,32.205,31.785,31.991,1107064.1788773,0
+RYAAY.US,D,20160415,000000,31.8666,32.0882,31.5883,31.9678,939183.94866987,0
+RYAAY.US,D,20160418,000000,31.8588,32.2749,31.7074,32.1622,933490.3038164,0
+RYAAY.US,D,20160419,000000,32.5082,32.7026,32.3992,32.6054,947060.92888042,0
+RYAAY.US,D,20160420,000000,32.7104,32.7143,31.8705,31.8745,577588.63902388,0
+RYAAY.US,D,20160421,000000,31.7772,31.7772,31.0579,31.2989,760790.79156051,0
+RYAAY.US,D,20160422,000000,31.1472,31.26,30.9372,31.2444,617955.91240458,0
+RYAAY.US,D,20160425,000000,31.1356,31.5244,31.1142,31.2989,606280.59730307,0
+RYAAY.US,D,20160426,000000,31.6138,31.6333,31.3222,31.6294,733520.95866703,0
+RYAAY.US,D,20160427,000000,31.9483,32.1544,31.7383,32.0065,644770.56230841,0
+RYAAY.US,D,20160428,000000,32.0767,32.0767,31.7538,31.7733,864513.36512639,0
+RYAAY.US,D,20160429,000000,31.7655,31.8005,31.3447,31.4778,514490.50436956,0
+RYAAY.US,D,20160502,000000,31.6178,32.1233,31.5633,31.9288,407663.94284608,0
+RYAAY.US,D,20160503,000000,31.1006,31.5244,30.9839,31.1317,1223750.4668543,0
+RYAAY.US,D,20160504,000000,31.3534,31.4584,30.9859,31.1512,568261.24521922,0
+RYAAY.US,D,20160505,000000,31.155,31.2639,30.8945,30.9062,534814.29627424,0
+RYAAY.US,D,20160506,000000,30.8167,31.0617,30.5135,30.9023,570539.73182273,0
+RYAAY.US,D,20160509,000000,30.6923,31.0967,30.6806,30.9684,704057.50379523,0
+RYAAY.US,D,20160510,000000,31.6916,31.6955,31.1589,31.3339,551879.80090278,0
+RYAAY.US,D,20160511,000000,31.3184,31.5323,30.7623,30.8478,474066.65457208,0
+RYAAY.US,D,20160512,000000,30.8323,30.8557,30.0934,30.2684,498556.52807685,0
+RYAAY.US,D,20160513,000000,30.1479,30.3346,29.7046,29.829,633244.40321481,0
+RYAAY.US,D,20160516,000000,30.4045,30.5835,30.1673,30.4318,580330.02358296,0
+RYAAY.US,D,20160517,000000,30.4746,31.0889,30.4746,31.0695,968045.63619943,0
+RYAAY.US,D,20160518,000000,30.4823,31.0422,30.4823,30.8323,551589.2038529,0
+RYAAY.US,D,20160519,000000,30.8245,31.1337,30.5795,30.8595,365799.96607572,0
+RYAAY.US,D,20160520,000000,30.6767,31.0121,30.599,30.8595,425395.50619958,0
+RYAAY.US,D,20160523,000000,31.2639,31.4972,30.98,31.2289,948485.62592144,0
+RYAAY.US,D,20160524,000000,31.5089,32.0027,31.3028,31.9445,839684.03312087,0
+RYAAY.US,D,20160525,000000,32.0805,33.3677,32.0805,33.2315,2075292.4026036,0
+RYAAY.US,D,20160526,000000,33.041,33.3832,32.9321,33.3637,1198347.6557149,0
+RYAAY.US,D,20160527,000000,33.3015,33.461,33.1615,33.4065,971566.23231704,0
+RYAAY.US,D,20160531,000000,33.3482,34.0559,33.3132,33.9859,1991500.1576802,0
+RYAAY.US,D,20160601,000000,33.6942,34.0286,33.597,33.9859,1485866.4341938,0
+RYAAY.US,D,20160602,000000,33.8809,34.0404,33.6632,34.0014,1702165.7905534,0
+RYAAY.US,D,20160603,000000,34.7986,34.8672,33.6787,33.8964,1952619.3010679,0
+RYAAY.US,D,20160606,000000,33.6942,33.8906,33.4415,33.7254,1101180.2315309,0
+RYAAY.US,D,20160607,000000,33.7214,33.9664,33.4862,33.7137,1477413.4031941,0
+RYAAY.US,D,20160608,000000,33.6632,33.7487,33.142,33.286,884695.71598909,0
+RYAAY.US,D,20160609,000000,33.1576,33.4898,33.0216,33.4104,841617.91791302,0
+RYAAY.US,D,20160610,000000,32.7376,32.8776,32.3916,32.4189,1148382.9647222,0
+RYAAY.US,D,20160613,000000,31.9833,32.0027,31.6022,31.6256,744018.45563715,0
+RYAAY.US,D,20160614,000000,31.5011,31.5443,30.3929,30.6067,1133485.3655189,0
+RYAAY.US,D,20160615,000000,31.26,31.26,30.0779,30.1634,1431882.2459535,0
+RYAAY.US,D,20160616,000000,29.9379,29.9962,29.5568,29.7085,1064251.261298,0
+RYAAY.US,D,20160617,000000,30.5484,30.597,29.9962,30.0701,866490.96805878,0
+RYAAY.US,D,20160620,000000,31.991,32.4635,30.8167,31.0073,2607871.9304146,0
+RYAAY.US,D,20160621,000000,31.2056,31.6528,31.1084,31.4272,1155015.2637633,0
+RYAAY.US,D,20160622,000000,31.5323,31.9288,31.1317,31.1784,892688.42068853,0
+RYAAY.US,D,20160623,000000,32.3255,32.3916,31.0073,31.5516,2133342.3778869,0
+RYAAY.US,D,20160624,000000,27.9508,30.284,27.6864,30.1791,6163465.7051239,0
+RYAAY.US,D,20160627,000000,26.9088,26.9088,25.6994,25.9833,7525296.0604684,0
+RYAAY.US,D,20160628,000000,26.761,27.002,26.03,26.2982,2285131.7608278,0
+RYAAY.US,D,20160629,000000,26.5276,26.9048,26.5082,26.6248,2557711.7936183,0
+RYAAY.US,D,20160630,000000,27.2665,27.3788,26.7026,27.041,1862271.9067626,0
+RYAAY.US,D,20160701,000000,27.4648,27.8653,27.4064,27.6476,1103592.4442105,0
+RYAAY.US,D,20160705,000000,26.9127,27.1576,26.7026,27.0487,1624661.2428597,0
+RYAAY.US,D,20160706,000000,26.7298,27.1129,26.3002,27.0759,2036696.9997306,0
+RYAAY.US,D,20160707,000000,27.1226,27.2509,26.8698,27.2004,856559.23525658,0
+RYAAY.US,D,20160708,000000,27.2392,27.4454,27.002,27.1265,880709.6502606,0
+RYAAY.US,D,20160711,000000,27.2199,27.4571,27.0954,27.2626,554261.15371864,0
+RYAAY.US,D,20160712,000000,27.5698,28.0753,27.5016,27.9392,852555.16794093,0
+RYAAY.US,D,20160713,000000,27.7603,27.8381,27.5503,27.5659,1074787.3330977,0
+RYAAY.US,D,20160714,000000,27.982,28.2853,27.9586,28.192,1096854.7073017,0
+RYAAY.US,D,20160715,000000,27.6086,27.9392,27.3015,27.6826,739312.32642223,0
+RYAAY.US,D,20160718,000000,27.9975,27.9975,27.5192,27.6436,585344.75143493,0
+RYAAY.US,D,20160719,000000,27.4492,27.6204,27.2665,27.4881,1398059.8353334,0
+RYAAY.US,D,20160720,000000,27.4454,27.5892,27.0294,27.2199,1080370.3967729,0
+RYAAY.US,D,20160721,000000,26.4421,26.5588,26.0845,26.3371,1823776.7984466,0
+RYAAY.US,D,20160722,000000,26.3371,26.4654,26.1388,26.3294,917551.18421307,0
+RYAAY.US,D,20160725,000000,27.2392,27.317,26.7415,26.7455,1899100.5824385,0
+RYAAY.US,D,20160726,000000,26.6365,26.8971,26.4616,26.5976,1402531.9439153,0
+RYAAY.US,D,20160727,000000,27.0798,27.0954,26.8505,27.002,703795.19495374,0
+RYAAY.US,D,20160728,000000,27.5737,27.7993,27.3754,27.5464,1063253.4590382,0
+RYAAY.US,D,20160729,000000,27.9936,28.1103,27.4064,27.5232,962290.27161856,0
+RYAAY.US,D,20160801,000000,27.3326,27.6903,27.0332,27.3248,587247.77636336,0
+RYAAY.US,D,20160802,000000,27.7331,27.9003,26.8387,26.9243,836479.75060623,0
+RYAAY.US,D,20160803,000000,27.2199,27.4026,27.0992,27.1809,1325528.8690068,0
+RYAAY.US,D,20160804,000000,27.0915,27.3843,27.0682,27.3054,575070.98847666,0
+RYAAY.US,D,20160805,000000,27.8343,27.8575,27.6534,27.7876,353512.59701074,0
+RYAAY.US,D,20160808,000000,27.6943,27.7914,27.0332,27.2587,905806.43441822,0
+RYAAY.US,D,20160809,000000,27.6086,28.1025,27.4629,27.6631,1699069.5175617,0
+RYAAY.US,D,20160810,000000,27.5036,27.597,27.2859,27.4492,897181.10251284,0
+RYAAY.US,D,20160811,000000,27.5659,27.8226,27.4299,27.6086,1402557.6604684,0
+RYAAY.US,D,20160812,000000,28.083,28.328,28.0093,28.2114,749393.21523234,0
+RYAAY.US,D,20160815,000000,28.192,28.297,27.9975,28.0714,1241013.9889416,0
+RYAAY.US,D,20160816,000000,27.9315,27.9315,27.5737,27.5892,1085855.7375464,0
+RYAAY.US,D,20160817,000000,27.6631,27.982,27.6242,27.9547,747739.64086885,0
+RYAAY.US,D,20160818,000000,27.9431,28.2114,27.8886,28.0208,607808.16055644,0
+RYAAY.US,D,20160819,000000,27.9703,28.2425,27.7836,28.0286,710689.80283638,0
+RYAAY.US,D,20160822,000000,28.223,28.4174,27.9586,28.262,1032743.3404558,0
+RYAAY.US,D,20160823,000000,28.4252,28.4447,28.1065,28.1531,482403.96108289,0
+RYAAY.US,D,20160824,000000,28.1531,28.2387,28.0131,28.157,459169.05536876,0
+RYAAY.US,D,20160825,000000,27.9975,28.4214,27.8148,28.3903,797794.33979742,0
+RYAAY.US,D,20160826,000000,27.9003,28.4564,27.8058,28.2892,815466.75507883,0
+RYAAY.US,D,20160829,000000,28.2192,28.4797,28.0714,28.1336,320896.29273047,0
+RYAAY.US,D,20160830,000000,28.258,28.8181,28.258,28.608,826555.73276995,0
+RYAAY.US,D,20160831,000000,28.1958,28.4369,28.1375,28.2347,749578.37441457,0
+RYAAY.US,D,20160901,000000,28.6197,28.8919,28.4758,28.8724,808132.39413841,0
+RYAAY.US,D,20160902,000000,29.1368,29.3036,28.9891,29.1641,769889.3080427,0
+RYAAY.US,D,20160906,000000,29.5802,29.6735,29.3546,29.6307,704268.37953055,0
+RYAAY.US,D,20160907,000000,29.5025,29.9184,29.5025,29.6657,928256.98526319,0
+RYAAY.US,D,20160908,000000,30.8323,30.9957,30.6223,30.9178,1279082.2024763,0
+RYAAY.US,D,20160909,000000,31.0344,31.1822,30.5679,30.5912,980356.15016219,0
+RYAAY.US,D,20160912,000000,30.249,30.424,30.0934,30.3423,1650786.6891408,0
+RYAAY.US,D,20160913,000000,30.0234,30.2723,29.8562,29.9146,930962.36664795,0
+RYAAY.US,D,20160914,000000,29.8874,30.214,29.6968,29.7435,933209.99338775,0
+RYAAY.US,D,20160915,000000,30.4473,30.5095,29.9729,30.1362,1120981.9774079,0
+RYAAY.US,D,20160916,000000,30.0934,30.0993,29.8368,29.8679,899387.5827677,0
+RYAAY.US,D,20160919,000000,29.9846,30.1206,29.5412,29.693,763707.04868058,0
+RYAAY.US,D,20160920,000000,29.4558,29.6113,29.098,29.168,1390424.5907219,0
+RYAAY.US,D,20160921,000000,29.3235,29.5218,29.1563,29.4013,1403082.2781513,0
+RYAAY.US,D,20160922,000000,29.4091,29.6268,29.1368,29.2768,1702816.4193465,0
+RYAAY.US,D,20160923,000000,29.1446,29.3275,28.9891,29.1874,494997.3571296,0
+RYAAY.US,D,20160926,000000,28.8102,29.0669,28.5459,28.8452,998152.00489841,0
+RYAAY.US,D,20160927,000000,28.5847,29.2458,28.4622,29.1641,756354.686153,0
+RYAAY.US,D,20160928,000000,29.4013,29.6229,29.1524,29.238,494930.49409158,0
+RYAAY.US,D,20160929,000000,28.7208,29.0046,28.7208,28.7908,746268.65403227,0
+RYAAY.US,D,20160930,000000,28.8841,29.2225,28.7091,29.1758,743380.6851206,0
+RYAAY.US,D,20161003,000000,28.9697,29.4518,28.9308,29.3275,1630624.9115206,0
+RYAAY.US,D,20161004,000000,28.8491,29.1058,28.1637,28.2737,1165011.2879482,0
+RYAAY.US,D,20161005,000000,28.5536,28.7131,28.3358,28.4409,528084.27433136,0
+RYAAY.US,D,20161006,000000,27.9858,28.398,27.8886,28.3903,989094.63490116,0
+RYAAY.US,D,20161007,000000,27.5892,27.6164,26.6871,26.8155,1363617.655784,0
+RYAAY.US,D,20161010,000000,26.6132,26.796,26.4149,26.5199,1613765.1393168,0
+RYAAY.US,D,20161011,000000,26.586,26.6755,26.3294,26.3604,1248788.1029398,0
+RYAAY.US,D,20161012,000000,26.5938,26.6735,26.3877,26.4421,1035083.5467867,0
+RYAAY.US,D,20161013,000000,26.4421,26.6501,26.2711,26.4383,1642014.7728828,0
+RYAAY.US,D,20161014,000000,26.8155,26.8971,26.586,26.7455,1682932.3804996,0
+RYAAY.US,D,20161017,000000,26.901,27.1304,26.901,27.0759,757470.78455698,0
+RYAAY.US,D,20161018,000000,27.5076,28.223,27.5076,28.0559,1239558.4320369,0
+RYAAY.US,D,20161019,000000,27.8809,28.1997,27.7605,28.1842,636474.40228254,0
+RYAAY.US,D,20161020,000000,28.8531,29.0474,28.4836,28.8919,1030500.8570266,0
+RYAAY.US,D,20161021,000000,28.3903,28.6624,28.2347,28.5302,530874.52034131,0
+RYAAY.US,D,20161024,000000,28.6392,28.9658,28.6002,28.8881,648165.1473159,0
+RYAAY.US,D,20161025,000000,28.6352,28.9463,28.538,28.8452,798799.85702313,0
+RYAAY.US,D,20161026,000000,28.958,29.6035,28.7597,29.1835,1087005.2674694,0
+RYAAY.US,D,20161027,000000,28.8102,29.0472,28.6002,28.958,712196.79284727,0
+RYAAY.US,D,20161028,000000,29.2225,29.4013,29.0591,29.2302,493266.63310685,0
+RYAAY.US,D,20161031,000000,29.1096,29.2302,29.0105,29.1991,692490.19821669,0
+RYAAY.US,D,20161101,000000,29.3702,29.5607,29.1018,29.1368,970681.58289085,0
+RYAAY.US,D,20161102,000000,29.689,29.9069,29.2768,29.378,792530.16138051,0
+RYAAY.US,D,20161103,000000,29.7162,29.9691,29.553,29.5957,1013329.9145304,0
+RYAAY.US,D,20161104,000000,29.1174,29.518,29.0124,29.2846,951777.34471658,0
+RYAAY.US,D,20161107,000000,30.7078,30.8945,30.4978,30.7973,1136522.4904384,0
+RYAAY.US,D,20161108,000000,31.2211,31.4272,31.054,31.2561,1174858.1561253,0
+RYAAY.US,D,20161109,000000,31.4622,31.9678,31.3922,31.8938,974554.49578576,0
+RYAAY.US,D,20161110,000000,31.5633,32.2749,31.3417,32.0572,1548182.7856342,0
+RYAAY.US,D,20161111,000000,31.8666,32.306,31.8588,32.1622,774376.84655638,0
+RYAAY.US,D,20161114,000000,31.4894,32.1233,31.3222,32.0922,972206.57448891,0
+RYAAY.US,D,20161115,000000,32.2399,32.481,32.0494,32.2632,859843.23908579,0
+RYAAY.US,D,20161116,000000,31.19,31.96,31.1084,31.8316,1343959.9226043,0
+RYAAY.US,D,20161117,000000,32.1505,32.6793,32.0922,32.5899,808417.84787767,0
+RYAAY.US,D,20161118,000000,32.0027,32.5005,31.991,32.3916,693027.67417621,0
+RYAAY.US,D,20161121,000000,32.0261,32.166,31.7811,32.0767,929910.55962669,0
+RYAAY.US,D,20161122,000000,32.1972,32.5219,31.9366,32.4382,1290520.9252894,0
+RYAAY.US,D,20161123,000000,31.6605,32.2224,31.5751,32.1505,667756.01745759,0
+RYAAY.US,D,20161125,000000,31.9405,32.1194,31.7733,31.9405,539260.68830298,0
+RYAAY.US,D,20161128,000000,31.6644,32.1777,31.6605,32.0027,1502777.6395038,0
+RYAAY.US,D,20161129,000000,32.0222,32.205,31.9016,32.0183,725448.53265302,0
+RYAAY.US,D,20161130,000000,31.5944,31.61,31.0306,31.0462,990480.75711255,0
+RYAAY.US,D,20161201,000000,31.1239,31.3766,30.9178,31.2094,620329.55025451,0
+RYAAY.US,D,20161202,000000,31.1861,31.5751,31.1861,31.3689,532368.65207566,0
+RYAAY.US,D,20161205,000000,31.5944,32.2166,31.5944,31.9366,795845.02507343,0
+RYAAY.US,D,20161206,000000,31.956,32.1622,31.7888,31.9366,556117.88885153,0
+RYAAY.US,D,20161207,000000,31.7966,32.4305,31.5011,32.2905,519368.93449017,0
+RYAAY.US,D,20161208,000000,32.201,33.006,32.1972,32.9438,1121213.4263857,0
+RYAAY.US,D,20161209,000000,32.656,33.041,32.5588,32.7649,756743.00610461,0
+RYAAY.US,D,20161212,000000,32.761,32.8277,32.3682,32.7338,413707.33282153,0
+RYAAY.US,D,20161213,000000,32.8699,33.2432,32.794,32.9788,975233.41278725,0
+RYAAY.US,D,20161214,000000,32.9476,33.006,32.2944,32.3644,640751.06506091,0
+RYAAY.US,D,20161215,000000,32.3994,32.9476,32.376,32.4616,691507.82588877,0
+RYAAY.US,D,20161216,000000,32.8854,33.2782,32.4694,32.6016,1064565.0032456,0
+RYAAY.US,D,20161219,000000,32.2282,32.4382,31.96,32.306,590752.94254913,0
+RYAAY.US,D,20161220,000000,32.0999,32.4732,31.8511,32.3877,645904.66229955,0
+RYAAY.US,D,20161221,000000,32.0611,32.4849,32.0611,32.2632,509820.37832896,0
+RYAAY.US,D,20161222,000000,32.2749,32.5782,32.2594,32.3255,654836.02118667,0
+RYAAY.US,D,20161223,000000,32.3216,32.7066,32.1972,32.6094,288490.86418551,0
+RYAAY.US,D,20161227,000000,32.6949,32.7688,31.9288,32.4072,297381.0765877,0
+RYAAY.US,D,20161228,000000,32.0844,32.726,32.0105,32.5821,695036.13697231,0
+RYAAY.US,D,20161229,000000,32.5316,32.7026,32.341,32.376,494513.88593157,0
+RYAAY.US,D,20161230,000000,32.4849,32.6288,32.2925,32.376,241460.43189997,0
+RYAAY.US,D,20170103,000000,31.7655,31.9211,30.9062,30.98,1085930.3155503,0
+RYAAY.US,D,20170104,000000,31.8005,32.3139,31.6242,32.2594,1168220.7137735,0
+RYAAY.US,D,20170105,000000,32.411,32.8305,32.411,32.6094,1132719.0122369,0
+RYAAY.US,D,20170106,000000,32.3332,32.4771,32.0611,32.1777,593082.86225881,0
+RYAAY.US,D,20170109,000000,32.0377,32.6016,32.0047,32.3839,659593.58350777,0
+RYAAY.US,D,20170110,000000,32.9321,32.9554,32.6249,32.6444,786196.17435518,0
+RYAAY.US,D,20170111,000000,32.6288,32.8213,32.4266,32.6754,342217.88689492,0
+RYAAY.US,D,20170112,000000,32.9321,33.0448,32.5277,32.7299,748331.12158985,0
+RYAAY.US,D,20170113,000000,32.9516,33.0333,32.6016,32.6444,640643.05553795,0
+RYAAY.US,D,20170117,000000,33.146,33.2937,32.8193,32.8738,863469.27307106,0
+RYAAY.US,D,20170118,000000,32.726,32.8426,32.4032,32.7726,607491.84695347,0
+RYAAY.US,D,20170119,000000,32.8116,32.9826,32.6754,32.8466,555781.00200609,0
+RYAAY.US,D,20170120,000000,33.0138,33.1013,32.812,32.8971,473369.73598342,0
+RYAAY.US,D,20170123,000000,32.9671,33.2237,32.831,32.8933,739754.65113533,0
+RYAAY.US,D,20170124,000000,32.7921,33.0216,32.6452,32.7454,594772.43979663,0
+RYAAY.US,D,20170125,000000,32.936,33.0754,32.6793,32.7571,860331.85359444,0
+RYAAY.US,D,20170126,000000,32.6716,32.9943,32.5277,32.8271,736257.19991549,0
+RYAAY.US,D,20170127,000000,33.0488,33.0915,32.6094,32.8504,736000.03438462,0
+RYAAY.US,D,20170130,000000,32.3566,32.5472,32.2127,32.4732,377122.96439993,0
+RYAAY.US,D,20170131,000000,32.4771,32.586,32.1972,32.5316,317607.14559064,0
+RYAAY.US,D,20170201,000000,32.8388,33.3326,32.8388,33.3093,752633.50092131,0
+RYAAY.US,D,20170202,000000,33.1615,33.282,32.6249,33.0333,1335398.8820816,0
+RYAAY.US,D,20170203,000000,33.111,33.422,32.9943,33.3054,524764.26732783,0
+RYAAY.US,D,20170206,000000,32.4189,32.446,31.5789,31.7616,1034088.3161822,0
+RYAAY.US,D,20170207,000000,31.4272,31.4738,31.2367,31.2834,1108337.1482551,0
+RYAAY.US,D,20170208,000000,31.2484,31.47,31.1356,31.3806,742809.77764206,0
+RYAAY.US,D,20170209,000000,31.4856,32.0767,31.4661,31.9328,443736.55186124,0
+RYAAY.US,D,20170210,000000,31.3028,32.0416,31.1861,31.9483,534662.56861102,0
+RYAAY.US,D,20170213,000000,31.9716,32.5394,31.9716,32.3605,700331.17525292,0
+RYAAY.US,D,20170214,000000,32.2399,32.3332,31.8238,32.1622,337051.43137974,0
+RYAAY.US,D,20170215,000000,32.0065,32.376,32.0065,32.3177,377724.73174217,0
+RYAAY.US,D,20170216,000000,32.1466,32.3332,31.9483,32.3139,344380.64900954,0
+RYAAY.US,D,20170217,000000,31.8627,32.2944,31.65,32.2632,540379.35836227,0
+RYAAY.US,D,20170221,000000,32.0611,32.2322,31.9795,32.1738,675650.99925531,0
+RYAAY.US,D,20170222,000000,31.7228,32.0065,31.6916,31.9483,549891.91134916,0
+RYAAY.US,D,20170223,000000,31.7928,31.9288,31.5361,31.5906,471513.00085053,0
+RYAAY.US,D,20170224,000000,31.5711,31.6411,31.2254,31.5751,536393.29263378,0
+RYAAY.US,D,20170227,000000,31.5672,31.6528,31.3961,31.5089,446369.92689735,0
+RYAAY.US,D,20170228,000000,31.9366,32.1505,31.7111,31.7888,539175.8236778,0
+RYAAY.US,D,20170301,000000,32.2905,32.6404,32.1388,32.1738,847339.85097488,0
+RYAAY.US,D,20170302,000000,31.7383,31.7616,31.0772,31.2172,738054.78697627,0
+RYAAY.US,D,20170303,000000,31.4972,31.6878,31.3534,31.4311,779671.884837,0
+RYAAY.US,D,20170306,000000,31.6644,31.7111,31.1708,31.4001,770043.60736122,0
+RYAAY.US,D,20170307,000000,30.9567,31.0792,30.4648,30.5873,1123386.4751216,0
+RYAAY.US,D,20170308,000000,30.77,31.0811,30.77,30.9723,684942.38988565,0
+RYAAY.US,D,20170309,000000,31.6138,31.9678,31.5361,31.8472,1033720.5694731,0
+RYAAY.US,D,20170310,000000,31.8511,32.1194,31.7538,32.0416,661650.90775473,0
+RYAAY.US,D,20170313,000000,31.8783,32.1854,31.877,32.0572,619200.59357399,0
+RYAAY.US,D,20170314,000000,31.785,31.8705,31.2834,31.3417,718160.46150815,0
+RYAAY.US,D,20170315,000000,31.4428,31.4894,31.1122,31.1861,2053459.0490327,0
+RYAAY.US,D,20170316,000000,32.2788,32.6404,32.2399,32.3722,2134792.791481,0
+RYAAY.US,D,20170317,000000,33.1615,33.2393,32.8893,32.9671,1668443.6744904,0
+RYAAY.US,D,20170320,000000,33.317,33.391,32.8233,32.9166,1029760.2202977,0
+RYAAY.US,D,20170321,000000,33.0604,33.2063,32.3177,32.3877,736689.23800735,0
+RYAAY.US,D,20170322,000000,32.2088,32.5549,31.958,32.411,854108.44774738,0
+RYAAY.US,D,20170323,000000,32.4227,32.7104,32.2555,32.551,446382.7851739,0
+RYAAY.US,D,20170324,000000,32.7143,32.8971,32.6094,32.6482,444281.74278669,0
+RYAAY.US,D,20170327,000000,32.8038,33.076,32.7104,32.9866,472729.39381155,0
+RYAAY.US,D,20170328,000000,32.4655,32.6448,32.2594,32.5005,508673.42006128,0
+RYAAY.US,D,20170329,000000,31.9211,32.2749,31.6955,32.2438,1074530.1675669,0
+RYAAY.US,D,20170330,000000,32.0767,32.4189,31.7538,32.2982,665156.0739405,0
+RYAAY.US,D,20170331,000000,32.2632,32.5939,32.0844,32.2672,684212.03977798,0
+RYAAY.US,D,20170403,000000,32.3839,32.4539,32.1972,32.3139,402430.62429287,0
+RYAAY.US,D,20170404,000000,32.3099,32.5588,32.0767,32.1155,640640.48388264,0
+RYAAY.US,D,20170405,000000,32.6949,33.0138,32.6754,32.761,478034.7187134,0
+RYAAY.US,D,20170406,000000,33.1848,33.5193,33.0876,33.2276,493780.96416859,0
+RYAAY.US,D,20170407,000000,33.1848,33.4532,33.1343,33.3715,372409.12021908,0
+RYAAY.US,D,20170410,000000,33.3793,33.5892,33.2587,33.3093,332165.2862932,0
+RYAAY.US,D,20170411,000000,33.8304,34.1804,33.632,34.1258,1061239.8529315,0
+RYAAY.US,D,20170412,000000,33.7992,33.8654,33.4765,33.5582,482643.1250266,0
+RYAAY.US,D,20170413,000000,33.492,33.634,33.2743,33.4492,303985.08742044,0
+RYAAY.US,D,20170417,000000,33.4804,33.8381,32.9554,33.7876,251183.86062217,0
+RYAAY.US,D,20170418,000000,33.6982,33.9198,33.6515,33.8226,294770.84644936,0
+RYAAY.US,D,20170419,000000,34.0014,34.2192,33.9081,33.9704,286680.41884819,0
+RYAAY.US,D,20170420,000000,34.2931,34.468,34.0871,34.4486,360476.6395867,0
+RYAAY.US,D,20170421,000000,34.2736,34.5073,34.122,34.4448,595371.63548355,0
+RYAAY.US,D,20170424,000000,35.5841,36.3696,35.5723,35.6035,580972.93741013,0
+RYAAY.US,D,20170425,000000,35.7241,35.7241,35.3896,35.3936,445071.24096646,0
+RYAAY.US,D,20170426,000000,35.3858,35.4246,35.1683,35.308,430525.95854044,0
+RYAAY.US,D,20170427,000000,35.2186,35.5958,35.1059,35.5103,333870.29376287,0
+RYAAY.US,D,20170428,000000,35.8874,36.0079,35.6618,35.7474,579427.3725696,0
+RYAAY.US,D,20170501,000000,35.833,36.4512,35.7085,35.7318,294009.63647799,0
+RYAAY.US,D,20170502,000000,35.9107,36.4512,35.9107,36.2801,990529.61856341,0
+RYAAY.US,D,20170503,000000,36.8868,37.3067,36.7234,37.2522,766391.85682286,0
+RYAAY.US,D,20170504,000000,37.6256,37.8744,37.4428,37.855,613118.62876891,0
+RYAAY.US,D,20170505,000000,38.5472,38.5472,37.8356,37.9911,618187.36138236,0
+RYAAY.US,D,20170508,000000,38.0883,38.3022,37.7889,38.0883,598876.80166932,0
+RYAAY.US,D,20170509,000000,38.0611,38.31,37.9911,38.0923,480644.94885174,0
+RYAAY.US,D,20170510,000000,38.03,38.2983,37.8666,38.131,469105.93148159,0
+RYAAY.US,D,20170511,000000,38.0338,38.2088,37.8433,38.1856,237062.90132209,0
+RYAAY.US,D,20170512,000000,38.2672,38.411,37.9483,38.1816,336663.11142812,0
+RYAAY.US,D,20170515,000000,38.5977,39.4144,38.5977,39.2431,586666.5822636,0
+RYAAY.US,D,20170516,000000,39.0799,39.3173,39.0021,39.2197,528842.91264743,0
+RYAAY.US,D,20170517,000000,39.0488,39.2898,38.8466,38.8582,469123.93306875,0
+RYAAY.US,D,20170518,000000,38.5627,38.9788,38.5627,38.7377,516635.26489702,0
+RYAAY.US,D,20170519,000000,39.4336,39.4611,39.0177,39.1266,510638.16471713,0
+RYAAY.US,D,20170522,000000,39.3443,39.5932,39.0429,39.1848,452125.29147823,0
+RYAAY.US,D,20170523,000000,39.3247,39.6011,39.2742,39.4336,403178.9759877,0
+RYAAY.US,D,20170524,000000,40.402,40.608,40.0092,40.2074,909450.46999065,0
+RYAAY.US,D,20170525,000000,40.3086,40.9774,40.2968,40.9268,1028471.820988,0
+RYAAY.US,D,20170526,000000,40.892,41.3432,40.892,41.3041,420509.36111305,0
+RYAAY.US,D,20170530,000000,41.7395,42.1287,41.4599,41.9029,893377.62431127,0
+RYAAY.US,D,20170531,000000,41.802,41.9922,41.0514,41.5066,1023655.1105948,0
+RYAAY.US,D,20170601,000000,41.6193,42.1793,41.5841,42.1477,698970.76959462,0
+RYAAY.US,D,20170602,000000,41.8329,42.4202,41.7008,42.3462,544226.55470409,0
+RYAAY.US,D,20170605,000000,42.1943,42.4083,42.0199,42.3075,459508.51386951,0
+RYAAY.US,D,20170606,000000,42.2299,42.3308,41.9068,42.3035,358373.02554418,0
+RYAAY.US,D,20170607,000000,41.8601,42.6341,41.6114,42.4431,791846.1010684,0
+RYAAY.US,D,20170608,000000,42.0895,42.5444,42.0081,42.4708,361482.15681241,0
+RYAAY.US,D,20170609,000000,42.4004,42.4004,41.2222,41.4401,491739.06985348,0
+RYAAY.US,D,20170612,000000,41.895,41.895,41.1135,41.7435,631153.64744884,0
+RYAAY.US,D,20170613,000000,41.9068,42.3968,41.7901,41.9772,434805.19297412,0
+RYAAY.US,D,20170614,000000,42.3775,42.6341,42.2023,42.3854,372362.83042352,0
+RYAAY.US,D,20170615,000000,41.7087,42.3502,41.5841,42.2647,455301.28578448,0
+RYAAY.US,D,20170616,000000,42.1516,42.4589,42.0021,42.1754,513042.66243076,0
+RYAAY.US,D,20170619,000000,42.7354,43.0929,42.6112,42.9996,1334948.8424026,0
+RYAAY.US,D,20170620,000000,42.9604,42.9604,42.0662,42.1714,571246.93703262,0
+RYAAY.US,D,20170621,000000,42.8283,42.8596,42.2687,42.3814,545414.65945671,0
+RYAAY.US,D,20170622,000000,42.805,42.8441,42.3229,42.4937,752389.19366698,0
+RYAAY.US,D,20170623,000000,42.4977,42.5875,42.0622,42.4083,336508.8121096,0
+RYAAY.US,D,20170626,000000,42.6966,42.9683,42.0314,42.2529,765967.53369693,0
+RYAAY.US,D,20170627,000000,42.1635,42.1904,41.7008,41.9302,614967.64893586,0
+RYAAY.US,D,20170628,000000,41.9187,42.016,41.5801,41.6735,475303.62077556,0
+RYAAY.US,D,20170629,000000,41.7593,41.7668,41.1914,41.5105,397410.75313028,0
+RYAAY.US,D,20170630,000000,42.0002,42.0781,41.5722,41.8447,511965.13885642,0
+RYAAY.US,D,20170703,000000,42.0547,42.6302,41.7356,42.5056,680511.42778876,0
+RYAAY.US,D,20170705,000000,42.2181,42.4431,41.876,42.2181,627738.48919888,0
+RYAAY.US,D,20170706,000000,42.0468,42.2541,41.8522,41.8601,516691.84131381,0
+RYAAY.US,D,20170707,000000,42.7077,43.2056,42.5796,43.0656,466194.81767214,0
+RYAAY.US,D,20170710,000000,43.3765,43.7558,43.3302,43.4548,921694.12091538,0
+RYAAY.US,D,20170711,000000,43.2911,43.5477,43.225,43.4271,783495.93628104,0
+RYAAY.US,D,20170712,000000,43.2677,43.6838,42.9802,43.5904,602922.0154699,0
+RYAAY.US,D,20170713,000000,43.1554,43.7036,43.1238,43.6688,1305966.2870735,0
+RYAAY.US,D,20170714,000000,43.5671,44.1236,43.5517,43.9717,505366.27133429,0
+RYAAY.US,D,20170717,000000,44.1505,44.7572,44.1117,44.7338,541942.92478996,0
+RYAAY.US,D,20170718,000000,44.7184,45.0957,44.7184,44.9399,1065673.3866837,0
+RYAAY.US,D,20170719,000000,44.7532,44.8857,44.6872,44.7959,571977.28714029,0
+RYAAY.US,D,20170720,000000,43.6292,43.9832,43.4936,43.9096,1112428.6518512,0
+RYAAY.US,D,20170721,000000,42.9454,43.7965,42.8441,43.7965,906881.38633726,0
+RYAAY.US,D,20170724,000000,42.7354,43.4188,42.5214,43.3575,2644628.5997419,0
+RYAAY.US,D,20170725,000000,44.2244,45.0059,44.1157,44.7493,1571253.1054086,0
+RYAAY.US,D,20170726,000000,44.7805,45.1107,44.2671,45.0878,847926.18838526,0
+RYAAY.US,D,20170727,000000,44.9438,45.0759,44.5705,45.0099,1157658.9254207,0
+RYAAY.US,D,20170728,000000,44.6053,45.002,44.3296,44.8541,648311.7316685,0
+RYAAY.US,D,20170731,000000,44.0571,44.4617,43.5869,44.069,774477.14111342,0
+RYAAY.US,D,20170801,000000,44.7184,45.0372,44.5044,44.6172,487040.65560448,0
+RYAAY.US,D,20170802,000000,44.8113,45.1653,44.5199,45.0099,424757.73568302,0
+RYAAY.US,D,20170803,000000,45.1186,45.5774,45.0099,45.5466,378812.54193775,0
+RYAAY.US,D,20170804,000000,45.403,45.4845,45.0799,45.418,638037.96871023,0
+RYAAY.US,D,20170807,000000,45.3445,45.4457,45.1574,45.3524,220714.88852467,0
+RYAAY.US,D,20170808,000000,45.4101,45.5387,44.9067,45.1305,266433.77660277,0
+RYAAY.US,D,20170809,000000,44.9826,45.2666,44.8936,45.0451,783647.66394425,0
+RYAAY.US,D,20170810,000000,45.0178,45.0392,44.6638,44.7845,312654.13746608,0
+RYAAY.US,D,20170811,000000,44.6678,44.9399,44.2984,44.5899,470921.52012953,0
+RYAAY.US,D,20170814,000000,45.3599,45.6399,45.0431,45.566,203230.2040808,0
+RYAAY.US,D,20170815,000000,46.2854,46.8921,46.2154,46.542,475373.0554689,0
+RYAAY.US,D,20170816,000000,47.5063,47.7028,46.5772,46.7248,382345.99633191,0
+RYAAY.US,D,20170817,000000,46.5693,46.612,45.2978,45.3247,298921.49811761,0
+RYAAY.US,D,20170818,000000,45.1424,45.4418,44.7144,44.7184,523835.89976139,0
+RYAAY.US,D,20170821,000000,45.4608,45.6518,44.5784,44.9363,637189.32245836,0
+RYAAY.US,D,20170822,000000,45.4101,45.4101,44.8825,44.9478,341117.21842279,0
+RYAAY.US,D,20170823,000000,44.7338,44.7338,44.0844,44.2359,340397.15493636,0
+RYAAY.US,D,20170824,000000,44.4305,44.4305,43.6411,43.8163,566605.09920041,0
+RYAAY.US,D,20170825,000000,43.9365,44.2751,43.789,44.065,504391.61397229,0
+RYAAY.US,D,20170828,000000,44.423,44.423,43.9523,44.1311,263797.82991136,0
+RYAAY.US,D,20170829,000000,43.8898,44.4459,43.8202,44.3878,304396.55226984,0
+RYAAY.US,D,20170830,000000,43.225,43.9286,43.0577,43.6023,489576.30773886,0
+RYAAY.US,D,20170831,000000,43.859,44.5626,43.5865,44.213,487261.81796103,0
+RYAAY.US,D,20170901,000000,44.7453,44.7726,44.3099,44.6717,261015.29886734,0
+RYAAY.US,D,20170905,000000,44.7651,45.0759,44.4657,44.4965,338409.26538273,0
+RYAAY.US,D,20170906,000000,44.6013,45.1926,44.2438,44.9438,556609.07501549,0
+RYAAY.US,D,20170907,000000,45.1926,45.4971,45.0138,45.2278,447095.13369441,0
+RYAAY.US,D,20170908,000000,45.1693,45.4999,44.9751,45.1186,331766.67972035,0
+RYAAY.US,D,20170911,000000,45.1534,45.4493,44.9751,45.2278,547556.84832886,0
+RYAAY.US,D,20170912,000000,45.0645,45.4259,44.8936,45.3674,580137.1494348,0
+RYAAY.US,D,20170913,000000,44.9047,44.9438,44.2711,44.3644,399856.39732886,0
+RYAAY.US,D,20170914,000000,42.8556,43.1435,42.436,42.8829,977375.6016594,0
+RYAAY.US,D,20170915,000000,42.3854,42.5989,42.0081,42.0547,862880.36400537,0
+RYAAY.US,D,20170918,000000,41.6968,41.9654,41.4678,41.6074,621954.83640961,0
+RYAAY.US,D,20170919,000000,42.1983,42.3893,42.016,42.2877,884471.98197723,0
+RYAAY.US,D,20170920,000000,41.6889,41.7008,41.2301,41.2728,649576.98608038,0
+RYAAY.US,D,20170921,000000,40.7595,41.5256,40.4799,41.3626,700516.33443515,0
+RYAAY.US,D,20170922,000000,41.308,41.4322,41.104,41.2341,621437.93369256,0
+RYAAY.US,D,20170925,000000,40.7405,41.0359,40.6721,40.9695,906500.78135157,0
+RYAAY.US,D,20170926,000000,40.7832,40.9153,40.5107,40.7128,686014.77014938,0
+RYAAY.US,D,20170927,000000,41.0082,41.9302,40.9505,41.8253,748094.52930145,0
+RYAAY.US,D,20170928,000000,41.1795,41.1795,39.391,39.5038,1973056.2458061,0
+RYAAY.US,D,20170929,000000,39.4842,41.2147,39.3948,40.9774,1772919.7430617,0
+RYAAY.US,D,20171002,000000,41.1214,41.5026,40.9505,41.448,1171571.5806407,0
+RYAAY.US,D,20171003,000000,42.1326,43.5517,41.9068,42.2647,667192.82494499,0
+RYAAY.US,D,20171004,000000,42.5756,42.595,41.9962,42.4162,697170.61087853,0
+RYAAY.US,D,20171005,000000,41.7047,41.9226,41.3701,41.4014,825892.2457003,0
+RYAAY.US,D,20171006,000000,40.5847,41.2847,40.2113,41.1135,1154809.5313386,0
+RYAAY.US,D,20171009,000000,41.0241,41.0241,40.464,40.678,837652.425427,0
+RYAAY.US,D,20171010,000000,41.0241,41.592,41.0122,41.2847,1829735.3237969,0
+RYAAY.US,D,20171011,000000,42.1595,42.4431,41.9693,42.2141,751887.72088178,0
+RYAAY.US,D,20171012,000000,42.2529,42.2529,41.4053,41.4828,533834.49560162,0
+RYAAY.US,D,20171013,000000,41.4987,41.9535,41.4599,41.8641,456178.22024474,0
+RYAAY.US,D,20171016,000000,41.7593,41.7593,41.0747,41.4678,519152.91544424,0
+RYAAY.US,D,20171017,000000,41.1914,41.3915,40.8299,41.3626,541315.44089464,0
+RYAAY.US,D,20171018,000000,40.5068,41.3468,40.3201,41.2147,1547673.5978831,0
+RYAAY.US,D,20171019,000000,39.9934,41.0941,39.7834,40.9153,1635629.3527513,0
+RYAAY.US,D,20171020,000000,41.168,41.6035,40.8532,41.5532,1148336.6749266,0
+RYAAY.US,D,20171023,000000,40.7753,41.0011,40.5305,40.678,1554902.5209559,0
+RYAAY.US,D,20171024,000000,40.3244,40.4581,39.9238,40.4451,1012913.3063704,0
+RYAAY.US,D,20171025,000000,40.0519,40.3494,39.9341,40.2311,1783118.928016,0
+RYAAY.US,D,20171026,000000,40.6353,41.3626,40.468,40.752,1321614.809627,0
+RYAAY.US,D,20171027,000000,40.402,40.7128,40.0871,40.3747,899644.74829857,0
+RYAAY.US,D,20171030,000000,40.402,40.9734,40.1532,40.8453,870384.45419616,0
+RYAAY.US,D,20171031,000000,43.225,43.859,42.6768,43.5944,1830920.8568942,0
+RYAAY.US,D,20171101,000000,44.2984,44.5899,43.9215,43.999,1977698.0836384,0
+RYAAY.US,D,20171102,000000,43.7463,44.1544,43.5204,43.6798,1226983.0375773,0
+RYAAY.US,D,20171103,000000,43.6798,43.9175,43.5944,43.715,670121.9403416,0
+RYAAY.US,D,20171106,000000,43.7929,44.0532,43.7657,43.9563,686464.8098284,0
+RYAAY.US,D,20171107,000000,43.5129,43.6292,43.3729,43.4738,933539.16526727,0
+RYAAY.US,D,20171108,000000,43.5284,43.5284,43.1475,43.4156,1032285.5858108,0
+RYAAY.US,D,20171109,000000,43.3844,43.5244,43.2598,43.5011,1818993.5195724,0
+RYAAY.US,D,20171110,000000,43.225,43.3223,42.9762,43.2677,999005.7944609,0
+RYAAY.US,D,20171113,000000,42.8244,43.3338,42.5408,43.3223,864179.04993626,0
+RYAAY.US,D,20171114,000000,43.3417,43.9602,43.3417,43.7115,1055803.3736089,0
+RYAAY.US,D,20171115,000000,43.5244,44.7651,43.5244,44.6638,621260.48947626,0
+RYAAY.US,D,20171116,000000,45.1424,45.7487,45.1424,45.6632,695632.76100392,0
+RYAAY.US,D,20171117,000000,44.9205,46.2502,44.9205,46.2272,1043261.4106684,0
+RYAAY.US,D,20171120,000000,46.3941,46.7366,46.1533,46.2308,1329196.049477,0
+RYAAY.US,D,20171121,000000,46.5108,47.0827,46.5108,46.9621,509637.79080204,0
+RYAAY.US,D,20171122,000000,46.476,47.0048,46.3842,46.682,916442.80077501,0
+RYAAY.US,D,20171124,000000,46.8489,47.3433,46.4883,47.2535,387718.18427178,0
+RYAAY.US,D,20171127,000000,47.0087,47.0087,46.3712,46.8181,730638.13306598,0
+RYAAY.US,D,20171128,000000,46.8379,47.615,46.5306,47.5573,1770695.2612197,0
+RYAAY.US,D,20171129,000000,47.1602,49.5205,47.0514,49.2638,2655046.3753974,0
+RYAAY.US,D,20171130,000000,48.8011,48.8011,47.3042,47.4169,1812533.521437,0
+RYAAY.US,D,20171201,000000,48.1442,48.1442,46.8339,46.8379,1469827.0200334,0
+RYAAY.US,D,20171204,000000,47.4829,47.5375,46.9193,47.0087,761914.60493041,0
+RYAAY.US,D,20171205,000000,46.6706,46.7093,46.2387,46.262,1181547.0315832,0
+RYAAY.US,D,20171206,000000,46.2154,46.4293,45.9587,46.2739,843621.2373985,0
+RYAAY.US,D,20171207,000000,46.2308,46.3941,45.8341,46.2581,892667.84744606,0
+RYAAY.US,D,20171208,000000,47.1642,47.4248,46.6627,46.7833,952865.15491216,0
+RYAAY.US,D,20171211,000000,45.8301,45.8847,45.4493,45.7099,820669.21376833,0
+RYAAY.US,D,20171212,000000,45.2393,45.3599,44.6796,44.7105,1235973.5445366,0
+RYAAY.US,D,20171213,000000,44.9945,45.3599,44.769,45.0217,587597.52148535,0
+RYAAY.US,D,20171214,000000,44.213,44.5899,43.649,43.7225,717664.13203358,0
+RYAAY.US,D,20171215,000000,40.8299,42.0781,40.7405,41.448,4372410.6488252,0
+RYAAY.US,D,20171218,000000,39.6671,40.5613,39.3133,40.1726,2953317.2447219,0
+RYAAY.US,D,20171219,000000,41.2499,41.7593,40.7911,41.4132,2488248.812075,0
+RYAAY.US,D,20171220,000000,41.6193,41.8368,41.3701,41.5493,2388977.7738485,0
+RYAAY.US,D,20171221,000000,41.7553,41.7553,40.8765,40.9386,609032.26848338,0
+RYAAY.US,D,20171222,000000,41.2222,41.4441,40.4957,40.5613,332823.63005223,0
+RYAAY.US,D,20171226,000000,40.7595,40.7595,40.0171,40.1492,386314.06047323,0
+RYAAY.US,D,20171227,000000,40.1805,40.4526,39.9044,40.1844,610552.11677082,0
+RYAAY.US,D,20171228,000000,40.8647,40.8647,40.2212,40.7013,722887.16396555,0
+RYAAY.US,D,20171229,000000,40.7484,40.8588,40.4988,40.5147,229862.26645772,0
+RYAAY.US,D,20180102,000000,41.2222,41.4908,40.7986,40.9268,631976.57714762,0
+RYAAY.US,D,20180103,000000,41.9266,42.0935,40.9873,41.6889,1324590.2148191,0
+RYAAY.US,D,20180104,000000,41.6814,42.1287,41.6035,41.9883,616832.09903467,0
+RYAAY.US,D,20180105,000000,41.7783,42.2877,41.6387,42.245,782683.29320349,0
+RYAAY.US,D,20180108,000000,42.4004,42.6068,42.1943,42.5875,791529.78746543,0
+RYAAY.US,D,20180109,000000,42.5254,43.0423,42.4902,43.011,837701.28687786,0
+RYAAY.US,D,20180110,000000,42.5989,42.8362,42.4083,42.5135,1117245.3622444,0
+RYAAY.US,D,20180111,000000,42.9138,44.0069,42.8244,43.8709,854118.73436862,0
+RYAAY.US,D,20180112,000000,44.0029,44.9478,43.8103,44.8897,1013216.7616968,0
+RYAAY.US,D,20180116,000000,45.1107,45.3714,44.8232,45.3132,939171.09039332,0
+RYAAY.US,D,20180117,000000,45.3793,45.7669,45.1463,45.6439,855594.86451581,0
+RYAAY.US,D,20180118,000000,46.686,46.9253,46.0987,46.4099,882604.96022311,0
+RYAAY.US,D,20180119,000000,46.9854,47.2029,46.6314,46.9735,844014.70066073,0
+RYAAY.US,D,20180122,000000,46.822,47.0281,46.4293,47.0281,844397.87730172,0
+RYAAY.US,D,20180123,000000,47.2614,48.2838,47.2575,48.1284,1191090.4444338,0
+RYAAY.US,D,20180124,000000,47.829,47.829,47.1835,47.5181,1060483.7862707,0
+RYAAY.US,D,20180125,000000,47.0906,47.4869,46.6781,47.0708,865390.29958666,0
+RYAAY.US,D,20180126,000000,47.2342,47.8021,46.9581,47.5181,1003755.6418161,0
+RYAAY.US,D,20180129,000000,47.5375,48.1244,47.2828,47.9302,860943.90755791,0
+RYAAY.US,D,20180130,000000,47.5802,47.5802,46.8569,47.1294,789958.50607181,0
+RYAAY.US,D,20180131,000000,47.7784,48.0975,47.5644,47.7163,705723.93643527,0
+RYAAY.US,D,20180201,000000,47.2381,47.9263,47.1914,47.7594,534058.22961348,0
+RYAAY.US,D,20180202,000000,47.3354,47.3354,46.5381,46.822,1002847.8474921,0
+RYAAY.US,D,20180205,000000,45.3793,45.3793,43.7577,43.9792,4057588.6059339,0
+RYAAY.US,D,20180206,000000,44.2984,45.4457,44.0998,45.2978,2201732.9791666,0
+RYAAY.US,D,20180207,000000,44.6053,45.6826,44.3486,45.4726,880182.46092231,0
+RYAAY.US,D,20180208,000000,45.1966,45.1966,44.2652,44.3803,1822794.4261187,0
+RYAAY.US,D,20180209,000000,44.5899,45.2705,43.8689,44.9865,874301.08523131,0
+RYAAY.US,D,20180212,000000,44.6132,45.2978,44.4811,45.1072,835538.52476325,0
+RYAAY.US,D,20180213,000000,45.1384,46.2814,45.1384,46.2739,711276.14024676,0
+RYAAY.US,D,20180214,000000,45.7139,47.1642,45.488,46.9893,1148105.2259488,0
+RYAAY.US,D,20180215,000000,47.3196,47.9496,47.0669,47.9263,680372.55840209,0
+RYAAY.US,D,20180216,000000,48.2142,48.6924,48.1205,48.4863,859421.48761516,0
+RYAAY.US,D,20180220,000000,47.4015,48.0469,47.2223,47.8717,1194557.0357899,0
+RYAAY.US,D,20180221,000000,47.8602,48.0429,47.2029,47.2148,882563.81373817,0
+RYAAY.US,D,20180222,000000,47.269,47.388,46.7093,47.1483,589850.29153577,0
+RYAAY.US,D,20180223,000000,47.3473,47.3742,46.8379,47.3742,912510.73980801,0
+RYAAY.US,D,20180226,000000,47.3006,48.0161,47.1681,47.8563,769675.86065208,0
+RYAAY.US,D,20180227,000000,47.899,48.0042,47.3006,47.5454,1448538.857388,0
+RYAAY.US,D,20180228,000000,47.4829,47.7515,47.1523,47.1523,792432.43847878,0
+RYAAY.US,D,20180301,000000,47.1408,47.4987,46.0366,46.2854,764617.41465986,0
+RYAAY.US,D,20180302,000000,45.9626,46.266,45.3599,46.1026,614345.30835116,0
+RYAAY.US,D,20180305,000000,46.0287,47.0866,46.0287,46.9154,493894.11700217,0
+RYAAY.US,D,20180306,000000,47.0669,47.2262,46.6548,47.2223,349768.26688127,0
+RYAAY.US,D,20180307,000000,47.2262,47.9729,47.2223,47.8915,318980.40952549,0
+RYAAY.US,D,20180308,000000,48.1521,48.459,47.7515,47.9263,581842.15690447,0
+RYAAY.US,D,20180309,000000,48.0509,48.245,47.6036,48.1402,573651.43474626,0
+RYAAY.US,D,20180312,000000,48.2411,48.4009,47.5644,47.8211,833473.48555036,0
+RYAAY.US,D,20180313,000000,48.0896,48.2569,47.6249,48.0509,1414400.1331649,0
+RYAAY.US,D,20180314,000000,48.2296,48.2296,47.7669,48.1442,795567.28630009,0
+RYAAY.US,D,20180315,000000,48.3736,48.5832,47.9263,48.1363,448095.50760949,0
+RYAAY.US,D,20180316,000000,48.1323,48.6148,48.0975,48.6069,560178.53258397,0
+RYAAY.US,D,20180319,000000,49.0111,49.6202,48.9645,49.1472,983619.58074893,0
+RYAAY.US,D,20180320,000000,49.3418,49.3418,48.7892,49.042,797876.6327673,0
+RYAAY.US,D,20180321,000000,48.7972,49.0032,48.6884,48.813,771115.98762495,0
+RYAAY.US,D,20180322,000000,48.5872,48.673,48.2023,48.4748,1026954.5443559,0
+RYAAY.US,D,20180323,000000,48.4009,48.4784,48.0896,48.0975,1263384.818472,0
+RYAAY.US,D,20180326,000000,48.6536,48.9803,47.1602,47.7515,1001461.7252807,0
+RYAAY.US,D,20180327,000000,47.7515,48.113,47.3583,47.5454,657340.81345735,0
+RYAAY.US,D,20180328,000000,47.4363,47.6581,46.8141,47.0008,368819.08940813,0
+RYAAY.US,D,20180329,000000,47.3781,47.9923,47.3781,47.7708,612720.02219606,0
+RYAAY.US,D,20180402,000000,47.6696,48.1323,46.266,46.7168,342775.93609691,0
+RYAAY.US,D,20180403,000000,47.1135,47.6229,46.8841,47.4596,608412.49955398,0
+RYAAY.US,D,20180404,000000,47.6502,47.8329,46.8727,47.7784,338326.97241285,0
+RYAAY.US,D,20180405,000000,48.2257,48.4823,47.9109,48.0042,471716.16161992,0
+RYAAY.US,D,20180406,000000,48.0121,48.3214,47.2381,47.5415,431086.57939774,0
+RYAAY.US,D,20180409,000000,47.7669,48.3344,47.7669,47.9884,1070986.4265515,0
+RYAAY.US,D,20180410,000000,48.2609,48.3463,47.2262,47.39,592221.35773039,0
+RYAAY.US,D,20180411,000000,45.9085,47.2421,45.8887,45.9085,543704.50867642,0
+RYAAY.US,D,20180412,000000,46.7168,47.3821,46.6741,47.2029,330120.82032278,0
+RYAAY.US,D,20180413,000000,47.4754,47.4754,47.0048,47.1954,237389.50154629,0
+RYAAY.US,D,20180416,000000,47.5375,47.9029,47.3006,47.3781,253045.73906567,0
+RYAAY.US,D,20180417,000000,46.3672,46.3672,44.9751,45.3674,874236.7938486,0
+RYAAY.US,D,20180418,000000,45.1653,46.1224,45.1534,45.6905,537812.84636418,0
+RYAAY.US,D,20180419,000000,44.9672,45.4596,44.7765,44.9126,261339.32743624,0
+RYAAY.US,D,20180420,000000,44.8817,44.8936,44.442,44.5472,469712.84213444,0
+RYAAY.US,D,20180423,000000,44.7105,45.049,44.6092,44.8968,986924.15782061,0
+RYAAY.US,D,20180424,000000,44.8817,44.8817,43.4528,43.8977,772499.53818103,0
+RYAAY.US,D,20180425,000000,43.859,43.8819,43.0735,43.4002,560687.72033509,0
+RYAAY.US,D,20180426,000000,43.5402,43.7577,43.0423,43.4936,982472.62248125,0
+RYAAY.US,D,20180427,000000,43.5596,43.575,42.7662,42.8089,848975.42375121,0
+RYAAY.US,D,20180430,000000,43.1554,43.6569,42.7105,42.7623,1125364.078054,0
+RYAAY.US,D,20180501,000000,43.3377,43.6332,43.015,43.5596,384261.87953689,0
+RYAAY.US,D,20180502,000000,43.6759,44.3486,43.4856,43.8669,820831.22805278,0
+RYAAY.US,D,20180503,000000,43.7115,43.8357,43.2796,43.7265,297183.05912893,0
+RYAAY.US,D,20180504,000000,43.4192,44.1426,43.3575,44.0184,294310.52014911,0
+RYAAY.US,D,20180507,000000,44.0959,44.2359,42.8671,43.6838,366159.99781893,0
+RYAAY.US,D,20180508,000000,43.7811,44.0457,43.2911,43.9175,433485.93380076,0
+RYAAY.US,D,20180509,000000,43.5477,43.9155,43.2717,43.5944,849080.86161887,0
+RYAAY.US,D,20180510,000000,43.859,43.8938,43.1554,43.2171,451477.23434044,0
+RYAAY.US,D,20180511,000000,43.2448,43.5517,43.0696,43.3575,848440.519447,0
+RYAAY.US,D,20180514,000000,43.5904,43.7285,43.0771,43.299,551038.86961684,0
+RYAAY.US,D,20180515,000000,43.299,43.5402,42.5096,42.7314,1211923.4240896,0
+RYAAY.US,D,20180516,000000,42.3854,43.4896,42.0314,42.9842,538939.2313894,0
+RYAAY.US,D,20180517,000000,43.2092,43.2408,42.6282,42.7662,717072.65131257,0
+RYAAY.US,D,20180518,000000,42.871,43.5556,42.871,43.5204,470738.93260261,0
+RYAAY.US,D,20180521,000000,44.7845,45.6984,44.7845,45.6518,788304.93170831,0
+RYAAY.US,D,20180522,000000,45.5972,46.5496,45.5893,45.9005,979132.04223525,0
+RYAAY.US,D,20180523,000000,46.0247,46.3285,45.7839,46.2233,901450.05032528,0
+RYAAY.US,D,20180524,000000,46.0908,46.3316,45.1424,46.0093,893490.77714485,0
+RYAAY.US,D,20180525,000000,45.982,47.2262,45.7953,46.9348,787579.72491126,0
+RYAAY.US,D,20180529,000000,46.1533,46.3166,45.1534,45.403,914382.90487274,0
+RYAAY.US,D,20180530,000000,45.6439,45.6439,45.3006,45.4066,674573.47568096,0
+RYAAY.US,D,20180531,000000,45.2899,45.4647,44.8541,45.072,1160963.5024923,0
+RYAAY.US,D,20180601,000000,45.7293,46.0133,45.4959,45.9666,775377.22047147,0
+RYAAY.US,D,20180604,000000,46.0172,46.858,46.0172,46.8489,874761.41153157,0
+RYAAY.US,D,20180605,000000,46.9154,46.9154,46.1802,46.4566,1498531.8365891,0
+RYAAY.US,D,20180606,000000,46.4527,46.9969,45.1538,46.966,506366.64524937,0
+RYAAY.US,D,20180607,000000,45.7372,46.1256,45.628,45.8499,1013018.744238,0
+RYAAY.US,D,20180608,000000,45.6905,45.6905,44.9593,45.492,1297024.6415652,0
+RYAAY.US,D,20180611,000000,45.702,46.1802,45.2543,45.9666,636903.86871909,0
+RYAAY.US,D,20180612,000000,46.0402,46.1493,45.5426,46.052,726184.02607131,0
+RYAAY.US,D,20180613,000000,45.9005,46.2074,45.6708,46.0402,715671.09916933,0
+RYAAY.US,D,20180614,000000,45.1305,46.0247,45.002,45.8887,1138785.5471101,0
+RYAAY.US,D,20180615,000000,45.3247,45.7681,45.1499,45.3599,926037.64673178,0
+RYAAY.US,D,20180618,000000,44.7651,45.002,44.205,44.2865,1016667.9231211,0
+RYAAY.US,D,20180619,000000,44.5392,44.7263,44.0417,44.1778,454555.50574495,0
+RYAAY.US,D,20180620,000000,45.2587,45.6984,45.0293,45.5308,773723.64610797,0
+RYAAY.US,D,20180621,000000,45.4457,46.192,45.3057,46.0599,608119.33084879,0
+RYAAY.US,D,20180622,000000,46.2739,46.3732,45.5232,45.6573,482164.79713918,0
+RYAAY.US,D,20180625,000000,45.5426,45.613,45.0566,45.4608,585326.74984776,0
+RYAAY.US,D,20180626,000000,45.1693,45.3793,44.6947,45.1966,647290.78451094,0
+RYAAY.US,D,20180627,000000,45.0178,45.2238,44.1038,44.1892,1290706.0844717,0
+RYAAY.US,D,20180628,000000,43.649,43.9096,43.2911,43.6996,631619.11705971,0
+RYAAY.US,D,20180629,000000,44.4151,44.6476,44.1347,44.419,668789.82289169,0
+RYAAY.US,D,20180702,000000,44.0844,44.2497,43.7985,44.1932,823600.90082025,0
+RYAAY.US,D,20180703,000000,44.1347,44.6053,43.9563,44.0923,576199.94515718,0
+RYAAY.US,D,20180705,000000,43.7929,44.0298,43.3923,43.9563,590531.78019258,0
+RYAAY.US,D,20180706,000000,43.8123,44.4111,43.8123,44.3023,537535.10759084,0
+RYAAY.US,D,20180709,000000,44.4657,44.6053,43.9484,44.1465,352805.39180084,0
+RYAAY.US,D,20180710,000000,43.4121,43.995,43.2523,43.8005,533147.8636342,0
+RYAAY.US,D,20180711,000000,43.4738,43.6142,42.9296,43.5477,326013.88679479,0
+RYAAY.US,D,20180712,000000,43.855,45.1424,43.8163,44.9205,389058.01668762,0
+RYAAY.US,D,20180713,000000,45.0138,45.1926,44.6757,44.9126,577295.47031869,0
+RYAAY.US,D,20180716,000000,45.1072,45.6708,44.9007,45.1693,505983.46860838,0
+RYAAY.US,D,20180717,000000,45.3366,45.986,45.0957,45.706,334587.785594,0
+RYAAY.US,D,20180718,000000,45.912,46.1802,45.6886,46.0014,809683.10228955,0
+RYAAY.US,D,20180719,000000,45.6557,45.9741,45.1732,45.9314,418878.93164733,0
+RYAAY.US,D,20180720,000000,45.4959,45.8578,45.2551,45.3793,567317.44772092,0
+RYAAY.US,D,20180723,000000,42.7429,43.2911,40.9655,41.4908,2010877.5804312,0
+RYAAY.US,D,20180724,000000,40.9734,41.4093,40.239,40.254,2528055.4645984,0
+RYAAY.US,D,20180725,000000,40.542,41.5532,40.4411,41.5066,1351060.2629116,0
+RYAAY.US,D,20180726,000000,40.7872,41.9824,40.4411,41.802,1103746.743529,0
+RYAAY.US,D,20180727,000000,42.0662,42.805,41.9733,41.9962,1181891.6333946,0
+RYAAY.US,D,20180730,000000,42.0314,42.3256,41.0438,41.4208,668476.08094403,0
+RYAAY.US,D,20180731,000000,41.5762,41.6035,40.8026,40.9853,1043680.5904837,0
+RYAAY.US,D,20180801,000000,39.9665,40.3944,39.4223,39.7098,1281234.6779697,0
+RYAAY.US,D,20180802,000000,38.4188,39.4842,38.2117,39.0682,1330973.0632953,0
+RYAAY.US,D,20180803,000000,38.9982,39.1654,38.656,39.0488,1551942.5456956,0
+RYAAY.US,D,20180806,000000,39.1732,39.4439,38.7454,38.8544,682540.46382732,0
+RYAAY.US,D,20180807,000000,39.3193,39.6865,39.1071,39.4066,644279.37614445,0
+RYAAY.US,D,20180808,000000,39.7217,39.7684,39.1848,39.2977,396811.55744336,0
+RYAAY.US,D,20180809,000000,38.9982,39.0993,38.4888,38.6987,679115.01895613,0
+RYAAY.US,D,20180810,000000,37.3145,37.925,36.7468,37.6294,2695359.6440166,0
+RYAAY.US,D,20180813,000000,38.3566,38.5954,37.8947,38.0223,1201400.2105664,0
+RYAAY.US,D,20180814,000000,38.0689,38.4305,37.9328,38.0573,920228.27738942,0
+RYAAY.US,D,20180815,000000,37.9833,38.4188,37.6139,38.1116,1142604.4552435,0
+RYAAY.US,D,20180816,000000,38.3138,38.7494,38.0843,38.1039,1041137.2233834,0
+RYAAY.US,D,20180817,000000,38.5044,38.5044,37.9644,38.2243,634249.92044051,0
+RYAAY.US,D,20180820,000000,38.341,38.7338,38.1428,38.4772,1186908.9329018,0
+RYAAY.US,D,20180821,000000,38.5433,38.8816,38.1272,38.1544,1657120.6761662,0
+RYAAY.US,D,20180822,000000,37.7656,37.7772,37.0617,37.124,2551449.8129417,0
+RYAAY.US,D,20180823,000000,39.605,39.8032,38.1233,38.1622,3505793.6696563,0
+RYAAY.US,D,20180824,000000,38.7454,38.9244,38.4655,38.7377,1247067.6655383,0
+RYAAY.US,D,20180827,000000,38.9049,39.1304,38.656,38.7649,1806947.8861065,0
+RYAAY.US,D,20180828,000000,39.7098,40.1105,39.4728,39.675,2148695.1600799,0
+RYAAY.US,D,20180829,000000,39.8771,40.025,39.6205,39.7763,2080510.291225,0
+RYAAY.US,D,20180830,000000,39.7177,39.815,39.5194,39.6477,787695.44940015,0
+RYAAY.US,D,20180831,000000,39.7446,39.815,39.492,39.6125,901835.79862159,0
+RYAAY.US,D,20180904,000000,38.6016,38.7571,37.9406,38.1233,1551798.5329983,0
+RYAAY.US,D,20180905,000000,38.4266,38.4675,37.8006,38.1155,1715057.4986159,0
+RYAAY.US,D,20180906,000000,37.89,38.3295,37.89,38.2944,1435667.7225679,0
+RYAAY.US,D,20180907,000000,37.4895,38.0028,37.1862,37.2989,1263690.8454538,0
+RYAAY.US,D,20180910,000000,37.1434,37.2562,36.9178,37.1045,928251.84195257,0
+RYAAY.US,D,20180911,000000,37.015,37.1512,36.6496,37.0228,1050073.7255811,0
+RYAAY.US,D,20180912,000000,36.9918,37.2484,36.8284,36.8945,479690.86473221,0
+RYAAY.US,D,20180913,000000,36.8673,37.2834,36.8634,37.1434,1472493.8265885,0
+RYAAY.US,D,20180914,000000,37.1434,37.6179,37.0073,37.3222,1787086.9921574,0
+RYAAY.US,D,20180917,000000,37.3262,37.8006,37.3184,37.5634,921989.86127589,0
+RYAAY.US,D,20180918,000000,37.9133,37.9522,37.5906,37.8161,913387.67426828,0
+RYAAY.US,D,20180919,000000,38.3022,38.8097,38.24,38.726,1777656.7321403,0
+RYAAY.US,D,20180920,000000,38.6522,38.8427,36.9062,37.3067,1039748.5295167,0
+RYAAY.US,D,20180921,000000,37.3067,38.3216,37.1628,38.271,776773.62930409,0
+RYAAY.US,D,20180924,000000,37.5614,37.8006,37.3884,37.6062,600111.19621749,0
+RYAAY.US,D,20180925,000000,37.61,37.61,37.1745,37.1978,625274.84341314,0
+RYAAY.US,D,20180926,000000,37.0773,37.9444,37.0462,37.6722,513070.95063916,0
+RYAAY.US,D,20180927,000000,37.7189,38.0883,37.4934,37.8239,394409.63138503,0
+RYAAY.US,D,20180928,000000,37.3145,37.7928,37.2872,37.3456,898986.40453954,0
+RYAAY.US,D,20181001,000000,32.7843,32.9788,30.9412,31.47,7352457.6788258,0
+RYAAY.US,D,20181002,000000,31.1084,32.1777,31.1084,32.1233,2377045.2932161,0
+RYAAY.US,D,20181003,000000,32.4694,33.1323,32.2438,32.3489,1437946.2091714,0
+RYAAY.US,D,20181004,000000,33.212,33.212,32.0727,32.0999,974307.61687612,0
+RYAAY.US,D,20181005,000000,32.2905,32.5977,32.065,32.1078,786286.18229098,0
+RYAAY.US,D,20181008,000000,32.4421,32.8893,32.1349,32.3139,1390216.2866419,0
+RYAAY.US,D,20181009,000000,32.2788,32.5704,31.855,31.9366,1052663.382477,0
+RYAAY.US,D,20181010,000000,31.4544,31.4544,30.9645,30.9957,1717919.7509745,0
+RYAAY.US,D,20181011,000000,30.9217,31.2134,30.5173,30.5756,1299099.9673993,0
+RYAAY.US,D,20181012,000000,31.1084,31.3534,30.3171,30.8128,2892134.9932726,0
+RYAAY.US,D,20181015,000000,30.6884,31.3961,30.599,31.1006,3558414.880583,0
+RYAAY.US,D,20181016,000000,31.5166,31.6256,31.1628,31.2872,2525823.2677904,0
+RYAAY.US,D,20181017,000000,31.2834,31.6373,31.1512,31.5751,1430174.6668285,0
+RYAAY.US,D,20181018,000000,31.61,31.9211,31.4856,31.5789,927490.6319812,0
+RYAAY.US,D,20181019,000000,31.3806,31.956,31.3301,31.925,1294486.4177755,0
+RYAAY.US,D,20181022,000000,32.8426,32.9321,32.205,32.7338,1772248.5410261,0
+RYAAY.US,D,20181023,000000,32.9788,32.9788,31.8355,32.3527,3667123.8937924,0
+RYAAY.US,D,20181024,000000,33.0565,33.181,31.4836,31.68,3309707.5240231,0
+RYAAY.US,D,20181025,000000,31.5594,31.8395,31.3534,31.5556,1272383.0403972,0
+RYAAY.US,D,20181026,000000,31.505,32.3362,31.4544,31.9522,1087514.4552205,0
+RYAAY.US,D,20181029,000000,32.0065,32.0065,31.3844,31.6178,1754527.2642939,0
+RYAAY.US,D,20181030,000000,31.3301,31.9755,31.2639,31.7655,1162323.9081506,0
+RYAAY.US,D,20181031,000000,31.6683,32.376,31.6216,32.1972,1046077.3732314,0
+RYAAY.US,D,20181101,000000,32.8854,33.3754,32.8154,32.9749,2256720.1129772,0
+RYAAY.US,D,20181102,000000,33.6904,33.8324,32.9205,33.212,1966765.9769211,0
+RYAAY.US,D,20181105,000000,32.9749,33.632,32.8583,33.5387,2631721.4617475,0
+RYAAY.US,D,20181106,000000,33.2082,33.5892,32.8193,33.0876,2710756.1443498,0
+RYAAY.US,D,20181107,000000,33.7642,34.6198,33.4027,34.3981,719628.87668942,0
+RYAAY.US,D,20181108,000000,34.1958,34.5265,34.1725,34.3358,742120.57401933,0
+RYAAY.US,D,20181109,000000,34.2542,34.4953,34.1181,34.2736,676111.32555557,0
+RYAAY.US,D,20181112,000000,33.2393,33.7954,32.8971,32.9399,916769.40099922,0
+RYAAY.US,D,20181113,000000,33.0955,33.426,32.586,33.1226,1196406.0559569,0
+RYAAY.US,D,20181114,000000,33.4492,33.7604,32.9166,33.216,504916.23165527,0
+RYAAY.US,D,20181115,000000,31.8627,32.2749,31.085,31.1472,1388629.5753164,0
+RYAAY.US,D,20181116,000000,30.9334,31.2172,30.5835,31.1045,980654.462178,0
+RYAAY.US,D,20181119,000000,30.8595,31.015,30.3753,30.8984,1433641.2581846,0
+RYAAY.US,D,20181120,000000,30.2413,31.0306,29.9107,30.7545,1117721.1184765,0
+RYAAY.US,D,20181121,000000,31.3456,31.89,31.2289,31.6878,3736144.5506227,0
+RYAAY.US,D,20181123,000000,33.0098,33.0488,32.3644,32.5472,606434.89662159,0
+RYAAY.US,D,20181126,000000,32.4577,32.5627,31.3378,31.6838,767502.81191622,0
+RYAAY.US,D,20181127,000000,30.8284,31.5166,30.634,31.4117,1454849.6995155,0
+RYAAY.US,D,20181128,000000,31.1239,32.0688,30.9372,32.0494,874938.85574787,0
+RYAAY.US,D,20181129,000000,31.3106,31.855,31.3106,31.4894,1247623.143085,0
+RYAAY.US,D,20181130,000000,31.6528,32.0805,31.5751,32.0145,1095774.612072,0
+RYAAY.US,D,20181203,000000,32.236,32.5005,31.6528,31.68,1287380.9341575,0
+RYAAY.US,D,20181204,000000,31.2639,31.8238,31.0189,31.3651,2266939.871174,0
+RYAAY.US,D,20181206,000000,31.0189,31.7033,30.914,31.2794,1370175.3768212,0
+RYAAY.US,D,20181207,000000,30.9917,30.9917,29.3663,29.3896,2024214.1848622,0
+RYAAY.US,D,20181210,000000,29.2302,29.2341,28.5449,28.8102,1152533.6163904,0
+RYAAY.US,D,20181211,000000,29.0786,29.5879,28.6781,28.7752,1294537.8508816,0
+RYAAY.US,D,20181212,000000,29.0358,29.2846,28.5847,28.8686,1109293.8040299,0
+RYAAY.US,D,20181213,000000,29.3041,29.4868,28.0636,28.5964,1331464.2494593,0
+RYAAY.US,D,20181214,000000,28.542,29.0046,28.2153,28.2308,707356.9375563,0
+RYAAY.US,D,20181217,000000,28.1065,28.1687,27.4998,27.8653,921133.50005809,0
+RYAAY.US,D,20181218,000000,28.1608,28.433,27.7059,27.8575,823948.07428693,0
+RYAAY.US,D,20181219,000000,28.1764,28.3786,27.8186,27.9392,1642778.5545095,0
+RYAAY.US,D,20181220,000000,27.6981,28.0792,27.352,27.597,929283.07573136,0
+RYAAY.US,D,20181221,000000,27.6126,27.6281,26.8893,26.967,939916.87043285,0
+RYAAY.US,D,20181224,000000,26.9165,27.0604,26.3761,26.4227,484618.15630368,0
+RYAAY.US,D,20181226,000000,26.481,27.4921,26.2711,27.4064,609016.83855153,0
+RYAAY.US,D,20181227,000000,26.9477,27.2549,26.5938,27.2549,572869.65153241,0
+RYAAY.US,D,20181228,000000,27.4686,28.122,27.4686,27.7603,609868.05645871,0
+RYAAY.US,D,20181231,000000,27.7953,28.118,26.4498,27.7409,813159.98026692,0
+RYAAY.US,D,20190102,000000,27.1109,28.0325,27.107,27.9547,366468.59645598,0
+RYAAY.US,D,20190103,000000,27.8264,28.1531,27.4492,27.4648,936746.01943722,0
+RYAAY.US,D,20190104,000000,27.702,28.5284,27.6826,28.3164,605457.66760428,0
+RYAAY.US,D,20190107,000000,28.4564,28.6002,28.2503,28.3864,1040599.7474238,0
+RYAAY.US,D,20190108,000000,28.262,28.4487,27.7409,27.7876,1113899.6386878,0
+RYAAY.US,D,20190109,000000,27.9975,28.1065,27.7331,27.9858,2657857.1946498,0
+RYAAY.US,D,20190110,000000,27.7409,28.5224,27.4512,28.4447,2598403.0955679,0
+RYAAY.US,D,20190111,000000,27.9353,28.297,27.8478,28.087,2225621.0853291,0
+RYAAY.US,D,20190114,000000,27.5892,28.1997,27.2704,27.6981,3067627.3231937,0
+RYAAY.US,D,20190115,000000,27.3248,27.4842,26.5666,26.6288,2435977.3462703,0
+RYAAY.US,D,20190116,000000,26.8348,26.9438,26.6171,26.7065,3621970.7698822,0
+RYAAY.US,D,20190117,000000,26.6988,26.8738,26.3294,26.4266,1211910.565813,0
+RYAAY.US,D,20190118,000000,26.6326,26.6832,25.5128,25.5672,5351023.2166881,0
+RYAAY.US,D,20190122,000000,27.9315,27.9897,26.7726,26.866,6406710.8658081,0
+RYAAY.US,D,20190123,000000,27.3599,27.4881,27.0098,27.0837,3937399.7234264,0
+RYAAY.US,D,20190124,000000,26.8232,27.1149,26.4071,26.6248,3272097.0651333,0
+RYAAY.US,D,20190125,000000,27.5076,27.5192,27.0954,27.2042,2881784.0806551,0
+RYAAY.US,D,20190128,000000,26.7493,27.1809,26.4149,26.8271,1714741.1850129,0
+RYAAY.US,D,20190129,000000,26.8893,27.4026,26.5743,27.0254,2437036.8682575,0
+RYAAY.US,D,20190130,000000,27.6009,27.6786,26.967,27.2549,3173944.6969661,0
+RYAAY.US,D,20190131,000000,27.1692,27.7214,27.1342,27.6086,2578436.7637512,0
+RYAAY.US,D,20190201,000000,28.1492,28.3417,27.6864,27.7876,2685433.054525,0
+RYAAY.US,D,20190204,000000,27.3365,27.8361,27.107,27.4804,1579207.2352784,0
+RYAAY.US,D,20190205,000000,28.1997,28.3864,27.7059,27.8575,2103588.3259652,0
+RYAAY.US,D,20190206,000000,28.1336,28.188,27.4686,27.6086,2147512.1986379,0
+RYAAY.US,D,20190207,000000,27.4142,27.6086,27.0492,27.2587,2096670.5731848,0
+RYAAY.US,D,20190208,000000,27.212,27.8381,26.9748,27.6436,1613021.9309325,0
+RYAAY.US,D,20190211,000000,27.772,28.2737,27.772,27.9315,1445553.1655746,0
+RYAAY.US,D,20190212,000000,27.8614,28.3242,27.6864,27.9276,1336725.8562209,0
+RYAAY.US,D,20190213,000000,28.3437,28.7091,28.2737,28.3242,1077670.1586988,0
+RYAAY.US,D,20190214,000000,28.4758,28.5224,28.017,28.0908,835553.9546951,0
+RYAAY.US,D,20190215,000000,28.188,28.3026,28.015,28.122,2669316.4907054,0
+RYAAY.US,D,20190219,000000,28.4214,29.0863,28.4214,28.643,1929880.7248283,0
+RYAAY.US,D,20190220,000000,28.9774,29.0338,28.3008,28.4642,2844003.8925149,0
+RYAAY.US,D,20190221,000000,28.4175,28.6547,28.4175,28.5264,958854.54012613,0
+RYAAY.US,D,20190222,000000,28.5109,28.7372,28.5109,28.6236,1060134.0411487,0
+RYAAY.US,D,20190225,000000,28.7674,29.0669,28.7402,28.8452,944193.53321122,0
+RYAAY.US,D,20190226,000000,29.3663,29.5296,29.1174,29.133,2148638.5836631,0
+RYAAY.US,D,20190227,000000,28.9969,29.3352,28.7014,29.2652,1960676.2971501,0
+RYAAY.US,D,20190228,000000,29.0203,29.2555,28.7831,28.9853,860653.31050803,0
+RYAAY.US,D,20190301,000000,30.0584,30.3034,29.864,30.2023,1927435.0806298,0
+RYAAY.US,D,20190304,000000,30.2101,30.3034,29.8329,29.8912,1527985.0048397,0
+RYAAY.US,D,20190305,000000,29.899,30.2296,29.759,29.7746,827080.35045292,0
+RYAAY.US,D,20190306,000000,29.8834,30.0857,29.619,30.0779,1808838.0527584,0
+RYAAY.US,D,20190307,000000,29.9612,29.9612,29.1874,29.273,5538738.6242915,0
+RYAAY.US,D,20190308,000000,28.3747,28.7014,28.2153,28.4836,1178517.6216295,0
+RYAAY.US,D,20190311,000000,28.3903,28.6547,28.258,28.6547,1162511.6389882,0
+RYAAY.US,D,20190312,000000,28.8958,29.1174,28.7091,28.9503,921760.98395341,0
+RYAAY.US,D,20190313,000000,29.0688,29.1233,28.5536,29.0124,1222474.9258212,0
+RYAAY.US,D,20190314,000000,29.4868,29.619,28.958,29.2108,1948028.8963419,0
+RYAAY.US,D,20190315,000000,29.1758,29.6812,29.0513,29.6074,1166284.257326,0
+RYAAY.US,D,20190318,000000,29.3585,29.5899,28.9133,28.9463,1007957.7265905,0
+RYAAY.US,D,20190319,000000,28.9424,29.0746,28.7208,28.8102,1305174.2172384,0
+RYAAY.US,D,20190320,000000,28.5302,28.6781,28.1492,28.4447,1002294.9416007,0
+RYAAY.US,D,20190321,000000,28.1492,28.8646,27.9626,28.5147,1554974.5273045,0
+RYAAY.US,D,20190322,000000,27.737,28.2037,27.6515,27.7876,1146544.2311764,0
+RYAAY.US,D,20190325,000000,27.7564,28.0385,27.6223,27.877,759656.69156937,0
+RYAAY.US,D,20190326,000000,27.8575,28.262,27.7993,28.2542,823518.60785037,0
+RYAAY.US,D,20190327,000000,28.2697,29.0786,28.2192,28.8958,1935147.4749006,0
+RYAAY.US,D,20190328,000000,29.0358,29.1213,28.7791,29.1096,1052701.9573066,0
+RYAAY.US,D,20190329,000000,29.0124,29.2068,28.7966,29.1408,1034412.3447511,0
+RYAAY.US,D,20190401,000000,27.807,29.4363,27.6476,29.1952,2675961.6480231,0
+RYAAY.US,D,20190402,000000,28.5459,28.6508,27.8575,28.2114,2611065.926308,0
+RYAAY.US,D,20190403,000000,28.4953,29.0396,28.3942,28.7986,1137576.869115,0
+RYAAY.US,D,20190404,000000,28.7986,29.4285,28.7986,29.2418,1286640.2974286,0
+RYAAY.US,D,20190405,000000,28.6508,28.9658,28.5264,28.7519,1285557.6305436,0
+RYAAY.US,D,20190408,000000,28.7169,28.7879,28.3825,28.6547,759571.82694419,0
+RYAAY.US,D,20190409,000000,28.4097,28.6897,28.2542,28.6586,992334.92059012,0
+RYAAY.US,D,20190410,000000,28.3087,28.5769,28.1414,28.402,998969.79128657,0
+RYAAY.US,D,20190411,000000,29.0669,29.7571,29.0669,29.7279,1272102.7299685,0
+RYAAY.US,D,20190412,000000,29.6657,29.9846,29.5607,29.9612,1167858.110375,0
+RYAAY.US,D,20190415,000000,30.354,30.4668,29.9691,30.3696,1867960.4083054,0
+RYAAY.US,D,20190416,000000,30.5135,30.9839,30.5095,30.879,729766.34191633,0
+RYAAY.US,D,20190417,000000,31.3378,32.1505,31.2834,32.0999,1864470.6720515,0
+RYAAY.US,D,20190418,000000,31.8783,32.7104,31.8064,32.3644,1748383.5797614,0
+RYAAY.US,D,20190422,000000,32.2594,32.306,31.5361,31.6022,591010.10808,0
+RYAAY.US,D,20190423,000000,30.9217,31.0306,30.6962,30.8245,1900854.451359,0
+RYAAY.US,D,20190424,000000,30.7078,30.774,30.1556,30.4045,1625252.7235807,0
+RYAAY.US,D,20190425,000000,30.4434,30.5056,30.0507,30.424,1610933.7468219,0
+RYAAY.US,D,20190426,000000,30.3151,30.704,30.3151,30.4006,1917493.0612063,0
+RYAAY.US,D,20190429,000000,30.3656,30.459,29.8737,29.8834,1466555.8744807,0
+RYAAY.US,D,20190430,000000,29.9419,30.3831,29.8317,30.1906,2001791.9222256,0
+RYAAY.US,D,20190501,000000,30.3151,30.879,30.2918,30.3113,2349194.2662228,0
+RYAAY.US,D,20190502,000000,30.0002,30.1906,29.6852,29.7862,834985.61887187,0
+RYAAY.US,D,20190503,000000,29.4985,29.8349,29.413,29.5141,1686386.1135792,0
+RYAAY.US,D,20190506,000000,29.3391,29.6735,28.8141,29.168,1067671.5628586,0
+RYAAY.US,D,20190507,000000,28.9503,28.9891,28.6274,28.8258,2345195.3422178,0
+RYAAY.US,D,20190508,000000,28.0714,28.6469,27.9858,28.3825,3515715.1158373,0
+RYAAY.US,D,20190509,000000,28.1842,28.2814,27.8245,28.0714,906611.36252985,0
+RYAAY.US,D,20190510,000000,27.9703,28.2037,27.7526,27.9665,1220353.3101915,0
+RYAAY.US,D,20190513,000000,27.5814,27.5814,26.971,27.1887,1180297.2071032,0
+RYAAY.US,D,20190514,000000,27.3248,27.3676,27.1402,27.2549,1038488.4184154,0
+RYAAY.US,D,20190515,000000,26.656,27.0905,26.4858,27.006,1211002.7714891,0
+RYAAY.US,D,20190516,000000,27.1965,27.3599,27.1265,27.1692,822847.4058148,0
+RYAAY.US,D,20190517,000000,27.0448,27.177,26.6793,26.8698,2104691.5660927,0
+RYAAY.US,D,20190520,000000,26.3644,26.6715,26.0766,26.3488,2670373.4410373,0
+RYAAY.US,D,20190521,000000,26.5315,27.6514,26.411,27.2937,2604449.0571987,0
+RYAAY.US,D,20190522,000000,26.4421,26.8232,26.2982,26.6755,3259634.8235073,0
+RYAAY.US,D,20190523,000000,26.3371,27.0584,26.2729,26.7105,1733933.4485818,0
+RYAAY.US,D,20190524,000000,27.0565,27.3871,27.0215,27.142,2375939.4814333,0
+RYAAY.US,D,20190528,000000,27.1499,27.2587,26.1582,26.446,8046832.9003838,0
+RYAAY.US,D,20190529,000000,26.3993,26.3993,25.851,25.9172,3338520.3501018,0
+RYAAY.US,D,20190530,000000,25.9482,26.0882,25.781,25.8589,1981622.4296394,0
+RYAAY.US,D,20190531,000000,25.5788,25.7188,25.33,25.3611,3552950.113052,0
+RYAAY.US,D,20190603,000000,25.3728,25.7072,25.3611,25.5244,3503337.7388365,0
+RYAAY.US,D,20190604,000000,26.2711,26.4149,26.0532,26.2477,3909162.9481369,0
+RYAAY.US,D,20190605,000000,26.2477,26.3954,25.4933,25.8666,4311030.3799171,0
+RYAAY.US,D,20190606,000000,25.9599,26.1097,25.4427,25.4855,1524261.2479527,0
+RYAAY.US,D,20190607,000000,26.2244,26.2982,25.781,25.7967,1861207.2414648,0
+RYAAY.US,D,20190610,000000,25.8239,25.9754,25.4738,25.5166,1450925.3535144,0
+RYAAY.US,D,20190611,000000,25.6605,25.8589,25.4816,25.5555,3122069.2660789,0
+RYAAY.US,D,20190612,000000,25.6567,25.816,25.5011,25.6488,2818716.8058644,0
+RYAAY.US,D,20190613,000000,25.7344,25.9132,25.6255,25.7383,7343546.8931811,0
+RYAAY.US,D,20190614,000000,25.3028,25.5827,25.19,25.3845,2659428.4760434,0
+RYAAY.US,D,20190617,000000,24.2256,24.595,24.179,24.284,2307286.5713122,0
+RYAAY.US,D,20190618,000000,24.0895,24.5056,23.9146,24.1985,4546673.7275088,0
+RYAAY.US,D,20190619,000000,24.1128,24.2607,23.6541,24.1245,2616697.851434,0
+RYAAY.US,D,20190620,000000,24.4045,24.4077,24.0468,24.109,1381066.3370535,0
+RYAAY.US,D,20190621,000000,24.1945,24.3307,24.0468,24.1595,1052812.5384849,0
+RYAAY.US,D,20190624,000000,24.63,24.6456,24.2723,24.3151,1160958.3591817,0
+RYAAY.US,D,20190625,000000,24.2607,24.4512,24.0935,24.1985,1298403.0488106,0
+RYAAY.US,D,20190626,000000,24.284,24.7895,24.2256,24.6689,1152389.6036931,0
+RYAAY.US,D,20190627,000000,24.5639,24.9606,24.4278,24.8284,1622747.9313101,0
+RYAAY.US,D,20190628,000000,25.0151,25.1861,24.8751,24.9411,2172452.1118217,0
+RYAAY.US,D,20190701,000000,25.0656,25.4078,25.0559,25.3766,1997057.5048023,0
+RYAAY.US,D,20190702,000000,25.7188,25.9017,25.5011,25.5011,1601351.7591417,0
+RYAAY.US,D,20190703,000000,25.8005,25.9989,25.75,25.9716,797287.72370161,0
+RYAAY.US,D,20190705,000000,26.4965,26.4965,26.1661,26.3099,789379.88362735,0
+RYAAY.US,D,20190708,000000,26.1932,26.3488,25.6527,25.7655,1357319.671933,0
+RYAAY.US,D,20190709,000000,25.0539,25.4,24.8641,25.396,1733843.440646,0
+RYAAY.US,D,20190710,000000,25.155,25.4272,25.1044,25.2716,1681499.9684927,0
+RYAAY.US,D,20190711,000000,25.2756,25.4311,24.6456,24.6689,1755334.7640608,0
+RYAAY.US,D,20190712,000000,24.7934,24.8751,24.5679,24.7506,1771695.6351348,0
+RYAAY.US,D,20190715,000000,24.8128,25.0423,24.7272,24.7972,1258933.2831327,0
+RYAAY.US,D,20190716,000000,24.8556,25.4311,24.735,25.1278,782359.26463459,0
+RYAAY.US,D,20190717,000000,25.4078,25.435,24.8245,24.8362,996043.24754527,0
+RYAAY.US,D,20190718,000000,25.1278,25.1569,24.6922,25.1278,1274710.3884515,0
+RYAAY.US,D,20190719,000000,24.9061,25.0676,24.8401,25.0072,1029202.1710957,0
+RYAAY.US,D,20190722,000000,25.536,25.8822,25.4738,25.6294,1299853.4624047,0
+RYAAY.US,D,20190723,000000,25.1394,25.5283,25.0773,25.4039,1570275.8763913,0
+RYAAY.US,D,20190724,000000,25.5827,25.711,25.1939,25.2328,1416015.1326988,0
+RYAAY.US,D,20190725,000000,25.0461,25.1414,24.6379,24.8401,886609.02753876,0
+RYAAY.US,D,20190726,000000,24.5056,24.9801,24.5056,24.7429,1032573.6112054,0
+RYAAY.US,D,20190729,000000,24.109,24.9644,24.0235,24.8556,2214503.8194296,0
+RYAAY.US,D,20190730,000000,24.1362,24.2918,23.8096,24.1556,1538665.0893367,0
+RYAAY.US,D,20190731,000000,24.4278,24.6262,24.1168,24.1595,1443138.3812397,0
+RYAAY.US,D,20190801,000000,24.0585,24.3112,23.8096,24.1051,1605821.2960682,0
+RYAAY.US,D,20190802,000000,23.9923,24.1751,23.7551,23.8446,1104302.2210757,0
+RYAAY.US,D,20190805,000000,23.6424,23.6618,23.234,23.4984,1223192.4176523,0
+RYAAY.US,D,20190806,000000,23.6891,23.7824,23.3546,23.6891,1097849.9379062,0
+RYAAY.US,D,20190807,000000,23.7201,24.0235,23.7007,23.9378,1019201.0036001,0
+RYAAY.US,D,20190808,000000,23.8913,23.9884,23.5607,23.9651,836896.35876624,0
+RYAAY.US,D,20190809,000000,23.3313,23.7318,23.1252,23.3313,1570422.4607439,0
+RYAAY.US,D,20190812,000000,23.0397,23.5257,23.0397,23.3313,1061178.1332041,0
+RYAAY.US,D,20190813,000000,23.1563,23.5565,23.028,23.339,1064793.8805681,0
+RYAAY.US,D,20190814,000000,22.6546,23.0513,22.4836,22.9618,1566369.5319774,0
+RYAAY.US,D,20190815,000000,22.503,22.7519,22.4524,22.7013,1528496.7642461,0
+RYAAY.US,D,20190816,000000,21.7487,22.6391,21.6787,22.5419,2266286.6707256,0
+RYAAY.US,D,20190819,000000,22.7402,23.0008,22.7053,22.7363,1526069.1216347,0
+RYAAY.US,D,20190820,000000,22.3436,22.3552,22.0169,22.1842,1259650.7749638,0
+RYAAY.US,D,20190821,000000,22.1686,22.2659,21.9353,22.1297,1534141.5476487,0
+RYAAY.US,D,20190822,000000,22.0675,22.3202,22.0014,22.1802,1535090.4884576,0
+RYAAY.US,D,20190823,000000,22.2541,22.4058,22.0799,22.1142,1047401.7757154,0
+RYAAY.US,D,20190826,000000,22.1569,22.3047,22.0247,22.0364,733420.66410999,0
+RYAAY.US,D,20190827,000000,22.6003,22.7325,22.1647,22.2152,3062090.5493141,0
+RYAAY.US,D,20190828,000000,22.1064,22.2269,21.8458,22.0675,1458313.7192163,0
+RYAAY.US,D,20190829,000000,22.6196,22.6546,22.3086,22.3591,1578816.3436715,0
+RYAAY.US,D,20190830,000000,22.608,22.7013,22.1609,22.2814,1430364.9693214,0
+RYAAY.US,D,20190903,000000,22.1647,22.5341,22.0947,22.4252,1799448.9392263,0
+RYAAY.US,D,20190904,000000,22.8491,22.8491,22.5186,22.5419,767867.98697006,0
+RYAAY.US,D,20190905,000000,22.884,23.1213,22.8453,22.884,2226256.2841903,0
+RYAAY.US,D,20190906,000000,23.1407,23.3585,23.0163,23.1913,1066252.0091281,0
+RYAAY.US,D,20190909,000000,23.343,23.5646,23.2147,23.3935,997676.2486663,0
+RYAAY.US,D,20190910,000000,24.1012,24.3345,23.934,24.0506,1734352.6283971,0
+RYAAY.US,D,20190911,000000,24.6884,24.8012,24.4317,24.5522,1721458.3486793,0
+RYAAY.US,D,20190912,000000,24.319,24.3734,23.7084,23.7201,1096445.8141076,0
+RYAAY.US,D,20190913,000000,24.8867,24.9839,24.6495,24.665,1314545.3291833,0
+RYAAY.US,D,20190916,000000,24.42,24.5445,24.1945,24.459,1436657.8098617,0
+RYAAY.US,D,20190917,000000,24.0235,24.3073,23.9418,24.1595,1224599.1131062,0
+RYAAY.US,D,20190918,000000,23.9263,24.2412,23.8309,24.2062,2719237.4635579,0
+RYAAY.US,D,20190919,000000,24.074,24.5329,24.0701,24.2918,1378044.6420658,0
+RYAAY.US,D,20190920,000000,24.6106,24.6262,24.3151,24.4862,1372453.8634247,0
+RYAAY.US,D,20190923,000000,24.385,25.0519,24.2335,24.9722,1532032.7902956,0
+RYAAY.US,D,20190924,000000,25.1006,25.3805,25.0694,25.1978,2252425.4486117,0
+RYAAY.US,D,20190925,000000,25.2366,25.3339,25.1706,25.2988,732361.14212281,0
+RYAAY.US,D,20190926,000000,25.2523,25.4195,25.1219,25.3728,1225589.2004,0
+RYAAY.US,D,20190927,000000,25.4466,25.571,25.2758,25.435,896106.1505938,0
+RYAAY.US,D,20190930,000000,25.9754,25.9754,25.4272,25.8122,1066774.0551558,0
+RYAAY.US,D,20191001,000000,26.1699,26.3216,25.5827,25.8044,1053710.0461876,0
+RYAAY.US,D,20191002,000000,25.3805,25.6294,25.2328,25.5827,1793323.256281,0
+RYAAY.US,D,20191003,000000,25.4583,25.746,25.3145,25.746,851680.80513597,0
+RYAAY.US,D,20191004,000000,25.6567,25.7617,25.4233,25.7422,1214407.6431178,0
+RYAAY.US,D,20191007,000000,26.2827,26.4654,25.9872,26.4149,946237.99918164,0
+RYAAY.US,D,20191008,000000,25.8472,25.8666,25.575,25.6683,1161812.1487442,0
+RYAAY.US,D,20191009,000000,26.8815,27.0915,26.6755,26.7532,3207144.7670014,0
+RYAAY.US,D,20191010,000000,26.8698,27.212,26.5432,26.9632,3521496.1969713,0
+RYAAY.US,D,20191011,000000,28.5652,28.8958,28.3689,28.6119,2014920.2225765,0
+RYAAY.US,D,20191014,000000,28.468,28.5574,28.192,28.3903,811418.96962293,0
+RYAAY.US,D,20191015,000000,28.4875,29.1913,28.297,28.8491,1389647.9508187,0
+RYAAY.US,D,20191016,000000,28.8919,28.8919,28.1453,28.188,1168411.0162663,0
+RYAAY.US,D,20191017,000000,28.4214,29.0435,28.3533,28.9191,1212908.3680728,0
+RYAAY.US,D,20191018,000000,28.7831,28.8414,28.2425,28.3708,844493.02854815,0
+RYAAY.US,D,20191021,000000,29.0435,29.0863,28.7831,28.9231,1077803.8847748,0
+RYAAY.US,D,20191022,000000,28.8569,28.9308,28.4875,28.5147,1525364.4880801,0
+RYAAY.US,D,20191023,000000,28.7091,28.8764,28.6236,28.8686,500338.68520578,0
+RYAAY.US,D,20191024,000000,28.8181,29.0203,28.6741,28.8064,504329.89424488,0
+RYAAY.US,D,20191025,000000,28.3397,28.6936,28.2814,28.6624,839113.12564234,0
+RYAAY.US,D,20191028,000000,28.2737,28.8531,28.2737,28.7831,768791.21122588,0
+RYAAY.US,D,20191029,000000,28.9618,29.0921,28.6002,28.7169,592141.63641582,0
+RYAAY.US,D,20191030,000000,28.7014,29.3041,28.6334,29.1758,519638.95829759,0
+RYAAY.US,D,20191031,000000,29.444,29.6072,28.9503,29.0241,685911.90393703,0
+RYAAY.US,D,20191101,000000,29.1524,29.9535,29.1524,29.8057,956678.91973497,0
+RYAAY.US,D,20191104,000000,32.131,32.6171,31.785,32.411,2028974.3188386,0
+RYAAY.US,D,20191105,000000,32.0844,32.5939,31.9619,32.1038,2050200.7617566,0
+RYAAY.US,D,20191106,000000,32.4499,32.6507,32.2905,32.5666,1319701.4980773,0
+RYAAY.US,D,20191107,000000,32.936,33.3093,32.936,33.0993,1820315.3504011,0
+RYAAY.US,D,20191108,000000,33.0333,33.2198,32.936,33.1343,705667.36001848,0
+RYAAY.US,D,20191111,000000,32.7104,33.2354,32.6016,33.1887,825210.7570435,0
+RYAAY.US,D,20191112,000000,33.2743,33.2743,32.9983,33.251,798254.66609768,0
+RYAAY.US,D,20191113,000000,33.006,33.2665,32.9166,33.1732,815009.00043388,0
+RYAAY.US,D,20191114,000000,32.9321,33.317,32.8873,33.1926,641736.00904415,0
+RYAAY.US,D,20191115,000000,33.2782,33.527,33.1771,33.4454,627483.89532332,0
+RYAAY.US,D,20191118,000000,33.107,33.3754,33.0176,33.352,891294.58351122,0
+RYAAY.US,D,20191119,000000,33.7876,33.8537,33.5309,33.5504,488485.92588797,0
+RYAAY.US,D,20191120,000000,33.7564,33.7954,32.831,32.9943,933410.58250183,0
+RYAAY.US,D,20191121,000000,33.107,33.107,32.5014,32.5354,842888.31563552,0
+RYAAY.US,D,20191122,000000,32.6832,32.7066,32.4149,32.4499,585956.8053984,0
+RYAAY.US,D,20191125,000000,32.551,32.6132,32.2866,32.4694,1499982.2501832,0
+RYAAY.US,D,20191126,000000,32.6288,32.7999,32.5939,32.6599,1526475.4431735,0
+RYAAY.US,D,20191127,000000,32.621,32.6949,32.586,32.6832,483080.30642908,0
+RYAAY.US,D,20191129,000000,32.6638,32.6638,32.3255,32.3994,340790.61819859,0
+RYAAY.US,D,20191202,000000,32.551,32.551,32.1427,32.1427,742118.00236402,0
+RYAAY.US,D,20191203,000000,32.0805,32.3682,31.855,32.3527,1493216.225066,0
+RYAAY.US,D,20191204,000000,32.4072,32.8504,32.4072,32.6521,586427.41831989,0
+RYAAY.US,D,20191205,000000,32.7104,32.9476,32.6638,32.8504,645369.75799534,0
+RYAAY.US,D,20191206,000000,33.2198,33.4454,33.2198,33.3287,553556.52016406,0
+RYAAY.US,D,20191209,000000,33.2393,33.2393,32.6599,32.7532,1049214.792708,0
+RYAAY.US,D,20191210,000000,32.7921,32.8038,32.6094,32.6326,1377658.8937695,0
+RYAAY.US,D,20191211,000000,32.7416,33.0565,32.6638,32.8583,1363332.2020447,0
+RYAAY.US,D,20191212,000000,33.1188,33.2295,32.7843,32.7999,1412491.9649259,0
+RYAAY.US,D,20191213,000000,34.0481,34.1804,33.7176,33.9509,1986968.9010262,0
+RYAAY.US,D,20191216,000000,33.8342,34.2678,33.8226,34.0676,1223840.4747901,0
+RYAAY.US,D,20191217,000000,33.4377,33.9937,33.321,33.772,722377.97621443,0
+RYAAY.US,D,20191218,000000,34.1258,34.1258,33.461,33.7837,748837.73768566,0
+RYAAY.US,D,20191219,000000,33.8692,34.2931,33.8614,34.1531,606843.78981567,0
+RYAAY.US,D,20191220,000000,34.0831,34.2931,33.7564,33.842,507536.74841483,0
+RYAAY.US,D,20191223,000000,33.7759,33.9159,33.4882,33.6242,463731.1718864,0
+RYAAY.US,D,20191224,000000,33.7254,33.7292,33.4882,33.6398,227421.76556976,0
+RYAAY.US,D,20191226,000000,33.8342,33.9587,33.6942,33.8654,288951.19048577,0
+RYAAY.US,D,20191227,000000,33.9976,34.2192,33.8187,33.8381,483208.88919451,0
+RYAAY.US,D,20191230,000000,33.7487,34.3553,33.7487,33.9898,551098.01768894,0
+RYAAY.US,D,20191231,000000,33.8576,34.1414,33.7137,34.0676,414548.26410747,0
+RYAAY.US,D,20200102,000000,34.3553,34.8802,34.1531,34.7092,871662.56688458,0
+RYAAY.US,D,20200103,000000,34.1376,34.3942,34.0598,34.1026,1644174.9633422,0
+RYAAY.US,D,20200106,000000,33.5698,34.0714,33.3987,33.772,1174899.3026102,0
+RYAAY.US,D,20200107,000000,34.1686,34.5497,34.1686,34.367,776750.48440632,0
+RYAAY.US,D,20200108,000000,34.0986,34.8102,33.9489,34.6547,1168220.7137735,0
+RYAAY.US,D,20200109,000000,34.8569,35.4713,34.8569,34.9969,619547.76704066,0
+RYAAY.US,D,20200110,000000,37.5284,37.6372,37.0773,37.4,2108880.7925906,0
+RYAAY.US,D,20200113,000000,37.3572,37.3572,36.7623,36.8595,874432.23965206,0
+RYAAY.US,D,20200114,000000,37.0035,37.0578,36.4201,36.494,969393.18358119,0
+RYAAY.US,D,20200115,000000,36.3462,36.4318,35.759,35.8757,1428667.6768176,0
+RYAAY.US,D,20200116,000000,36.3579,36.4629,36.0352,36.1984,1457426.4981348,0
+RYAAY.US,D,20200117,000000,36.2569,36.4124,35.9574,36.0624,1005586.6603959,0
+RYAAY.US,D,20200121,000000,35.9107,36.0546,35.2031,35.3858,1379525.9155236,0
+RYAAY.US,D,20200122,000000,35.693,36.1324,35.5258,36.0313,1407268.9329939,0
+RYAAY.US,D,20200123,000000,35.4519,35.6346,35.0592,35.3936,1195958.5879332,0
+RYAAY.US,D,20200124,000000,35.6852,35.7085,34.4215,34.713,704901.00673649,0
+RYAAY.US,D,20200127,000000,33.7254,34.0636,33.4104,33.842,695766.48707998,0
+RYAAY.US,D,20200128,000000,33.9159,34.1958,33.7487,33.9548,1023608.8207992,0
+RYAAY.US,D,20200129,000000,34.507,34.5265,34.0442,34.0831,967235.56477719,0
+RYAAY.US,D,20200130,000000,33.8731,34.2776,33.6087,34.227,925369.01635152,0
+RYAAY.US,D,20200131,000000,34.2503,34.3865,33.4415,33.6787,1407412.9456912,0
+RYAAY.US,D,20200203,000000,35.8524,37.019,35.4013,35.7746,2171330.8701071,0
+RYAAY.US,D,20200204,000000,36.3035,36.7079,36.0818,36.2257,1360675.6821108,0
+RYAAY.US,D,20200205,000000,36.669,36.7856,36.2394,36.5446,1022325.5648002,0
+RYAAY.US,D,20200206,000000,36.3579,36.494,35.9263,35.9768,908558.10559853,0
+RYAAY.US,D,20200207,000000,35.798,35.8796,35.5258,35.6152,868213.97711562,0
+RYAAY.US,D,20200210,000000,35.1136,35.3352,34.7792,34.9775,751383.67644128,0
+RYAAY.US,D,20200211,000000,35.2419,35.8057,35.1952,35.3858,821736.45072144,0
+RYAAY.US,D,20200212,000000,35.4208,35.7707,35.3313,35.6424,1309540.8879526,0
+RYAAY.US,D,20200213,000000,35.4324,35.8621,35.2302,35.623,1087339.5826595,0
+RYAAY.US,D,20200214,000000,35.5841,35.9457,35.4403,35.7241,737378.44163009,0
+RYAAY.US,D,20200218,000000,35.0863,35.6346,34.9775,35.448,1059182.5286845,0
+RYAAY.US,D,20200219,000000,35.3196,35.4169,35.1369,35.3196,838573.07802751,0
+RYAAY.US,D,20200220,000000,35.2536,35.5218,34.9852,35.1952,1345335.7581944,0
+RYAAY.US,D,20200221,000000,34.9852,35.2808,34.8647,35.2497,918494.98171136,0
+RYAAY.US,D,20200224,000000,30.914,31.2872,30.6456,30.7428,3761879.1052969,0
+RYAAY.US,D,20200225,000000,30.7973,30.914,30.1362,30.2684,2470008.0609704,0
+RYAAY.US,D,20200226,000000,29.4518,30.2413,29.3118,29.444,5946708.5941193,0
+RYAAY.US,D,20200227,000000,28.4602,29.3002,28.3008,28.3903,3735709.9408755,0
+RYAAY.US,D,20200228,000000,28.8336,29.1368,27.772,27.8731,5571745.8201787,0
+RYAAY.US,D,20200302,000000,27.6476,27.7136,26.7065,27.3054,2557768.3700351,0
+RYAAY.US,D,20200303,000000,27.9897,28.4642,27.282,27.4454,2412817.0185601,0
+RYAAY.US,D,20200304,000000,27.6943,27.9392,27.3365,27.7914,2986730.7621479,0
+RYAAY.US,D,20200305,000000,26.6365,26.9048,26.1232,26.2361,2322932.5222104,0
+RYAAY.US,D,20200306,000000,26.0571,27.0254,25.8977,26.7765,3229495.0232894,0
+RYAAY.US,D,20200309,000000,26.7376,26.9632,26.3585,26.4421,3495995.6629302,0
+RYAAY.US,D,20200310,000000,28.0364,28.7597,27.7993,28.5964,3800052.7566992,0
+RYAAY.US,D,20200311,000000,27.1887,27.6086,26.5471,26.8698,4294281.1888915,0
+RYAAY.US,D,20200312,000000,25.2716,25.7267,24.5367,25.1861,5850914.4338702,0
+RYAAY.US,D,20200313,000000,26.1971,26.4227,24.9139,25.9017,8608968.4626577,0
+RYAAY.US,D,20200316,000000,21.1459,22.1452,19.9754,20.7027,3945328.1367431,0
+RYAAY.US,D,20200317,000000,20.9942,20.9942,19.6022,20.481,5494189.8393789,0
+RYAAY.US,D,20200318,000000,19.4389,19.7966,17.2807,18.4744,5535282.3195566,0
+RYAAY.US,D,20200319,000000,18.3345,19.3532,17.8485,19.2716,3340814.2666372,0
+RYAAY.US,D,20200320,000000,19.6605,19.8744,18.7506,19.2483,3713827.7258538,0
+RYAAY.US,D,20200323,000000,18.9566,19.3572,18.179,19.0928,3277952.7242712,0
+RYAAY.US,D,20200324,000000,20.2555,21.7215,20.0934,21.6787,2173532.2070513,0
+RYAAY.US,D,20200325,000000,21.5658,23.8718,21.4065,23.7201,4699360.6181524,0
+RYAAY.US,D,20200326,000000,22.9541,23.3624,22.4428,23.0552,3891305.3736732,0
+RYAAY.US,D,20200327,000000,21.947,21.9936,20.8387,21.1926,2792735.3722806,0
+RYAAY.US,D,20200330,000000,20.9709,21.6048,20.8426,21.0448,1799677.8165488,0
+RYAAY.US,D,20200331,000000,21.6242,21.7312,20.5587,20.6443,3268121.2860261,0
+RYAAY.US,D,20200401,000000,20.2205,20.3993,19.4582,19.6644,2929156.5430967,0
+RYAAY.US,D,20200402,000000,19.8821,19.921,19.3883,19.5205,1441284.2177621,0
+RYAAY.US,D,20200403,000000,19.4816,19.7013,19.3377,19.4894,1400402.6133197,0
+RYAAY.US,D,20200406,000000,21.8692,22.3631,21.5192,22.2075,2523503.634702,0
+RYAAY.US,D,20200407,000000,23.7591,24.2645,22.958,23.2068,2363718.9754064,0
+RYAAY.US,D,20200408,000000,23.3546,23.5024,22.5886,22.6703,869672.10567565,0
+RYAAY.US,D,20200409,000000,23.0124,23.1378,22.1997,22.7402,1172348.220544,0
+RYAAY.US,D,20200413,000000,22.7791,22.8188,21.7137,22.2852,685636.736819,0
+RYAAY.US,D,20200414,000000,22.5186,22.7868,22.0325,22.2114,960564.69090642,0
+RYAAY.US,D,20200415,000000,21.2548,22.1064,21.0914,22.1025,1110916.5185297,0
+RYAAY.US,D,20200416,000000,21.5815,21.7253,21.1031,21.2003,2535911.8715665,0
+RYAAY.US,D,20200417,000000,23.1407,23.269,22.7325,23.238,1645908.2590202,0
+RYAAY.US,D,20200420,000000,22.958,23.098,22.5691,22.8219,746412.66672956,0
+RYAAY.US,D,20200421,000000,22.1064,22.5808,21.5386,21.702,1562200.878722,0
+RYAAY.US,D,20200422,000000,21.702,21.7915,21.2664,21.5892,584817.56209664,0
+RYAAY.US,D,20200423,000000,21.7215,21.7215,20.9009,21.1381,2258576.8481101,0
+RYAAY.US,D,20200424,000000,21.4375,22.2192,21.3326,22.0792,807417.47396259,0
+RYAAY.US,D,20200427,000000,22.608,23.0902,22.5263,22.748,1076224.8884153,0
+RYAAY.US,D,20200428,000000,22.3359,23.0397,22.2269,22.884,2004309.5727728,0
+RYAAY.US,D,20200429,000000,24.0156,25.3611,23.8134,25.1433,2518085.1569665,0
+RYAAY.US,D,20200430,000000,23.9729,24.77,23.7357,24.6806,2418814.11874,0
+RYAAY.US,D,20200501,000000,23.1368,23.6812,22.3864,22.6546,1572940.1112911,0
+RYAAY.US,D,20200504,000000,21.4881,22.3125,21.1848,22.2931,1327174.7284044,0
+RYAAY.US,D,20200505,000000,22.2814,22.5671,22.1686,22.4058,1056353.707845,0
+RYAAY.US,D,20200506,000000,22.2697,22.4097,21.947,21.9625,857569.8957929,0
+RYAAY.US,D,20200507,000000,22.3474,22.4252,21.7837,21.9197,1213486.9905173,0
+RYAAY.US,D,20200508,000000,22.573,22.748,22.2541,22.6469,864490.22022861,0
+RYAAY.US,D,20200511,000000,21.3093,21.3093,20.6949,21.2198,2111727.6150173,0
+RYAAY.US,D,20200512,000000,21.5931,21.8887,21.3171,21.4803,2356477.1940571,0
+RYAAY.US,D,20200513,000000,21.282,21.282,19.9016,20.3332,2598148.5016924,0
+RYAAY.US,D,20200514,000000,19.4427,19.8316,18.9023,19.4077,3494267.5105627,0
+RYAAY.US,D,20200515,000000,19.4427,19.6566,19.2095,19.3455,2076207.9118935,0
+RYAAY.US,D,20200518,000000,22.2269,22.6624,21.6281,22.6353,3341673.1995103,0
+RYAAY.US,D,20200519,000000,22.8958,23.4285,22.8063,23.234,3344818.3339528,0
+RYAAY.US,D,20200520,000000,23.3819,23.8834,23.3157,23.7474,1246154.7279037,0
+RYAAY.US,D,20200521,000000,24.6922,25.2523,24.56,24.9295,1874029.514834,0
+RYAAY.US,D,20200522,000000,25.0539,25.1744,24.42,24.77,2291828.3512516,0
+RYAAY.US,D,20200526,000000,27.5503,27.8731,27.2626,27.4259,2936946.0870267,0
+RYAAY.US,D,20200527,000000,27.9159,28.1453,26.796,27.5153,2989587.8711958,0
+RYAAY.US,D,20200528,000000,27.1499,27.9858,26.971,27.6126,2948690.8368216,0
+RYAAY.US,D,20200529,000000,27.0254,27.9236,26.9398,27.9081,2378902.028349,0
+RYAAY.US,D,20200601,000000,28.2503,28.8764,28.227,28.5769,1825800.6911746,0
+RYAAY.US,D,20200602,000000,29.2146,29.4324,29.0046,29.4246,1843449.9615582,0
+RYAAY.US,D,20200603,000000,30.3306,31.2056,30.2646,30.9257,2070915.4452682,0
+RYAAY.US,D,20200604,000000,31.0889,31.8588,30.9257,31.3184,2853449.5824638,0
+RYAAY.US,D,20200605,000000,31.8861,31.9288,30.7759,30.9995,6382835.6179221,0
+RYAAY.US,D,20200608,000000,31.1472,31.5244,30.9684,31.4894,1548254.7919829,0
+RYAAY.US,D,20200609,000000,29.8834,30.564,29.7435,30.1829,1319110.0173563,0
+RYAAY.US,D,20200610,000000,29.9262,29.9846,29.2808,29.3546,1448158.2524023,0
+RYAAY.US,D,20200611,000000,27.2859,28.1065,27.1149,27.5581,2429167.6030129,0
+RYAAY.US,D,20200612,000000,28.0364,28.4214,27.1285,27.5931,1779500.6089967,0
+RYAAY.US,D,20200615,000000,26.6948,27.6671,26.6326,27.5309,2366061.7533926,0
+RYAAY.US,D,20200616,000000,28.223,28.4369,27.1149,27.3442,1540683.8387541,0
+RYAAY.US,D,20200617,000000,27.6981,27.6981,27.0527,27.3599,1620255.9973159,0
+RYAAY.US,D,20200618,000000,27.6553,28.293,27.5232,27.9236,1299171.9737479,0
+RYAAY.US,D,20200619,000000,28.1025,28.5808,27.1809,27.597,1527123.5003113,0
+RYAAY.US,D,20200622,000000,27.5892,27.6631,27.1809,27.2704,723810.38822137,0
+RYAAY.US,D,20200623,000000,27.4064,27.9936,27.4064,27.7564,841643.6344661,0
+RYAAY.US,D,20200624,000000,27.0954,27.0954,25.8589,25.886,1428947.9872463,0
+RYAAY.US,D,20200625,000000,25.6644,26.2321,25.3922,26.0921,791483.49766987,0
+RYAAY.US,D,20200626,000000,25.6722,25.7577,24.8517,25.3922,605059.06103144,0
+RYAAY.US,D,20200629,000000,25.8705,26.4908,25.6605,26.2749,748019.9512975,0
+RYAAY.US,D,20200630,000000,25.9172,26.0202,25.5672,25.7967,839725.17960581,0
+RYAAY.US,D,20200701,000000,25.7267,25.9677,25.3378,25.4545,683077.93978684,0
+RYAAY.US,D,20200702,000000,26.7065,26.761,25.9172,25.9444,736043.75252487,0
+RYAAY.US,D,20200706,000000,26.9088,26.9282,26.3254,26.6598,964946.79155245,0
+RYAAY.US,D,20200707,000000,26.8387,26.8387,25.9817,26.026,1323150.0878463,0
+RYAAY.US,D,20200708,000000,25.435,25.8433,25.2444,25.746,686302.79554395,0
+RYAAY.US,D,20200709,000000,25.6177,25.6644,24.8284,24.91,1967601.7648964,0
+RYAAY.US,D,20200710,000000,25.0344,25.8472,24.9839,25.8044,507225.57812248,0
+RYAAY.US,D,20200713,000000,26.2049,26.6055,25.6994,25.921,737867.05613874,0
+RYAAY.US,D,20200714,000000,25.9094,26.4304,25.886,26.4149,690605.17487541,0
+RYAAY.US,D,20200715,000000,28.6236,28.8297,28.1336,28.6352,1319200.0252921,0
+RYAAY.US,D,20200716,000000,27.9742,27.9781,27.632,27.9003,1037716.9218228,0
+RYAAY.US,D,20200717,000000,27.2432,27.6593,27.2199,27.6086,761271.69110324,0
+RYAAY.US,D,20200720,000000,27.2199,27.9003,27.109,27.8848,1187857.8737107,0
+RYAAY.US,D,20200721,000000,27.6009,28.157,27.597,27.947,1366816.794988,0
+RYAAY.US,D,20200722,000000,27.2549,28.1453,27.1907,28.0947,898104.32676866,0
+RYAAY.US,D,20200723,000000,27.8653,28.9113,27.8653,28.7908,1684166.7750478,0
+RYAAY.US,D,20200724,000000,27.7914,28.6469,27.7564,28.6041,3117514.8645272,0
+RYAAY.US,D,20200727,000000,27.1149,28.4097,27.1149,28.3864,2888411.2363856,0
+RYAAY.US,D,20200728,000000,28.8297,30.0468,28.7752,29.9379,4354416.7766302,0
+RYAAY.US,D,20200729,000000,29.1952,29.6307,29.0786,29.553,2456648.3116417,0
+RYAAY.US,D,20200730,000000,28.9386,29.6463,28.8493,29.553,1789311.4739994,0
+RYAAY.US,D,20200731,000000,29.0786,29.2593,28.9697,29.1641,1472023.213667,0
+RYAAY.US,D,20200803,000000,29.1641,29.203,28.8531,29.0669,1306750.6419427,0
+RYAAY.US,D,20200804,000000,29.4013,29.4324,28.9463,29.3118,1231151.6908327,0
+RYAAY.US,D,20200805,000000,30.3929,30.4512,29.9671,30.1984,685523.58398542,0
+RYAAY.US,D,20200806,000000,30.0974,30.319,29.8019,30.284,649116.65978012,0
+RYAAY.US,D,20200807,000000,30.1168,30.2373,29.8912,30.0352,374150.13086307,0
+RYAAY.US,D,20200810,000000,30.5484,30.8284,30.4668,30.6106,579306.50477009,0
+RYAAY.US,D,20200811,000000,32.201,32.2516,31.6723,31.8045,1622843.0825565,0
+RYAAY.US,D,20200812,000000,32.2788,32.3139,31.6781,32.0145,667925.74670797,0
+RYAAY.US,D,20200813,000000,31.785,31.785,30.5523,30.564,1000983.3973933,0
+RYAAY.US,D,20200814,000000,29.8796,30.4512,29.794,30.1634,824274.67451113,0
+RYAAY.US,D,20200817,000000,28.7947,29.5296,28.7247,29.4402,1476917.0737195,0
+RYAAY.US,D,20200818,000000,30.1168,30.4123,29.7862,30.2956,889970.18102723,0
+RYAAY.US,D,20200819,000000,30.5718,30.9246,30.1712,30.2256,375021.92201272,0
+RYAAY.US,D,20200820,000000,29.5802,30.2684,29.1408,30.1946,703064.84484607,0
+RYAAY.US,D,20200821,000000,30.0429,30.8517,29.9924,30.8362,582837.38750894,0
+RYAAY.US,D,20200824,000000,31.3884,32.4149,31.1861,32.2438,1798528.2866258,0
+RYAAY.US,D,20200825,000000,32.8271,33.0273,32.3177,32.621,1189542.3079379,0
+RYAAY.US,D,20200826,000000,32.4966,33.0643,32.4966,32.8116,1116088.1173555,0
+RYAAY.US,D,20200827,000000,33.5698,33.737,33.2432,33.597,1564510.2251892,0
+RYAAY.US,D,20200828,000000,33.7137,34.2309,33.0993,33.4415,1812785.5436572,0
+RYAAY.US,D,20200831,000000,33.2743,33.2743,31.3922,31.4584,1400037.4382658,0
+RYAAY.US,D,20200901,000000,30.8867,32.0999,30.8867,31.785,1630421.7507512,0
+RYAAY.US,D,20200902,000000,31.7888,31.8627,30.4434,31.1317,1521838.7486519,0
+RYAAY.US,D,20200903,000000,31.9872,32.4563,30.3463,31.4001,1963582.2676489,0
+RYAAY.US,D,20200904,000000,31.8511,32.4888,31.8316,32.3566,2001053.857152,0
+RYAAY.US,D,20200908,000000,30.9334,32.1078,30.8595,31.8122,2632256.3660517,0
+RYAAY.US,D,20200909,000000,31.8861,32.383,31.75,32.1427,950586.66830865,0
+RYAAY.US,D,20200910,000000,32.796,33.4065,32.761,33.1693,1804882.8468936,0
+RYAAY.US,D,20200911,000000,32.5704,32.9613,32.4694,32.8116,1349928.7345758,0
+RYAAY.US,D,20200914,000000,33.1343,33.9626,33.0526,33.8187,1816025.8293462,0
+RYAAY.US,D,20200915,000000,33.8537,33.8537,33.253,33.3754,1301813.06375,0
+RYAAY.US,D,20200916,000000,33.2432,34.3708,33.146,34.0209,2341713.3209298,0
+RYAAY.US,D,20200917,000000,34.2464,34.6333,33.9704,34.0986,1961622.6663037,0
+RYAAY.US,D,20200918,000000,32.9904,33.3404,32.9632,33.1887,1497883.7794513,0
+RYAAY.US,D,20200921,000000,31.6256,31.7694,31.0306,31.47,2964069.3355676,0
+RYAAY.US,D,20200922,000000,29.9768,31.0306,29.9768,30.9607,1635778.5087592,0
+RYAAY.US,D,20200923,000000,31.3417,31.6936,30.9762,31.2756,1729674.7873906,0
+RYAAY.US,D,20200924,000000,31.1394,31.7383,31.1045,31.6683,2306448.2116816,0
+RYAAY.US,D,20200925,000000,31.0344,32.0145,30.8867,31.7733,2633408.46763,0
+RYAAY.US,D,20200928,000000,32.166,32.2088,31.5751,31.6566,2562330.4865528,0
+RYAAY.US,D,20200929,000000,31.3844,31.4934,31.0811,31.3106,1702559.2538156,0
+RYAAY.US,D,20200930,000000,31.2717,32.4189,31.2367,31.7928,2198958.1630885,0
+RYAAY.US,D,20201001,000000,31.89,32.2244,31.6605,31.8822,996236.12169342,0
+RYAAY.US,D,20201002,000000,31.3572,32.0494,31.2794,31.7266,967749.89583893,0
+RYAAY.US,D,20201005,000000,32.2827,32.4421,31.8161,31.9833,718577.06966816,0
+RYAAY.US,D,20201006,000000,33.2393,33.8109,32.9476,33.2393,1384833.8120808,0
+RYAAY.US,D,20201007,000000,34.1376,34.3203,33.7681,33.9704,1172787.9736018,0
+RYAAY.US,D,20201008,000000,34.6703,34.9347,34.3223,34.4486,722817.72927221,0
+RYAAY.US,D,20201009,000000,34.1804,34.3786,33.6359,33.7292,695175.00635898,0
+RYAAY.US,D,20201012,000000,33.9431,34.2075,33.7914,33.842,299934.73030924,0
+RYAAY.US,D,20201013,000000,33.0721,33.4727,32.9243,33.321,620717.87020612,0
+RYAAY.US,D,20201014,000000,33.3637,34.0636,33.3637,33.5115,601893.35334642,0
+RYAAY.US,D,20201015,000000,32.166,32.6911,31.9872,32.5316,737455.59128935,0
+RYAAY.US,D,20201016,000000,32.1932,32.5082,32.0183,32.2555,676965.11511806,0
+RYAAY.US,D,20201019,000000,32.6638,33.3793,32.5666,32.6366,784810.05214379,0
+RYAAY.US,D,20201020,000000,33.8226,34.1453,33.0254,33.0682,1310430.6806894,0
+RYAAY.US,D,20201021,000000,33.0565,33.0915,32.4694,32.726,1344088.5053697,0
+RYAAY.US,D,20201022,000000,33.8187,34.8102,33.7487,34.3164,1633325.1495947,0
+RYAAY.US,D,20201023,000000,34.7442,35.2031,34.437,34.8997,1307617.2897817,0
+RYAAY.US,D,20201026,000000,34.4448,34.5322,33.4182,33.6709,1210210.701654,0
+RYAAY.US,D,20201027,000000,33.5115,33.5115,32.1932,32.2944,1222693.5165224,0
+RYAAY.US,D,20201028,000000,30.9957,31.3301,30.8128,31.0811,1104677.6827508,0
+RYAAY.US,D,20201029,000000,31.0656,31.9638,30.8128,31.7655,1133202.4834349,0
+RYAAY.US,D,20201030,000000,31.8238,31.9988,31.1161,31.3417,669445.59499541,0
+RYAAY.US,D,20201102,000000,32.5666,32.7416,31.5323,32.0844,1158407.2771155,0
+RYAAY.US,D,20201103,000000,32.5432,33.4182,32.4499,33.2237,1279233.9301395,0
+RYAAY.US,D,20201104,000000,34.0521,34.3981,33.6748,33.8809,1505346.7231572,0
+RYAAY.US,D,20201105,000000,33.8304,34.2639,33.5154,33.8459,2194866.6594923,0
+RYAAY.US,D,20201106,000000,34.0481,34.2658,33.7954,34.2192,1087622.4647435,0
+RYAAY.US,D,20201109,000000,38.4305,40.7535,37.9794,40.6199,4254824.2814901,0
+RYAAY.US,D,20201110,000000,39.675,42.6381,39.2236,42.2529,3323334.7255039,0
+RYAAY.US,D,20201111,000000,41.5647,41.9922,40.5226,41.6541,2179801.9026939,0
+RYAAY.US,D,20201112,000000,40.9814,41.6814,40.8299,41.4828,3058215.0647639,0
+RYAAY.US,D,20201113,000000,41.5801,41.5801,39.8226,39.9934,1915469.1684784,0
+RYAAY.US,D,20201116,000000,41.5414,41.596,40.2461,40.9734,2230041.7608048,0
+RYAAY.US,D,20201117,000000,40.5459,40.8141,39.9119,40.5811,762593.52193191,0
+RYAAY.US,D,20201118,000000,41.032,41.238,40.3905,40.3905,1044891.8401341,0
+RYAAY.US,D,20201119,000000,40.4486,40.7986,40.118,40.6507,822042.47770318,0
+RYAAY.US,D,20201120,000000,40.6701,41.2578,40.6701,41.102,1152394.7470037,0
+RYAAY.US,D,20201123,000000,41.4639,41.4888,40.4957,41.0707,708583.61713855,0
+RYAAY.US,D,20201124,000000,41.3507,41.4093,40.7832,41.1914,1399093.6407675,0
+RYAAY.US,D,20201125,000000,41.1605,41.1605,40.4957,40.9774,2104984.7347979,0
+RYAAY.US,D,20201127,000000,40.752,41.0241,40.2034,40.3905,553453.65395171,0
+RYAAY.US,D,20201130,000000,40.5068,40.8532,40.0678,40.3513,1389840.8249668,0
+RYAAY.US,D,20201201,000000,41.2807,41.8681,41.0759,41.1641,1149583.9277513,0
+RYAAY.US,D,20201202,000000,41.1874,41.9147,41.0399,41.452,990023.0024676,0
+RYAAY.US,D,20201203,000000,41.8562,43.367,41.8562,42.6144,1505071.5560392,0
+RYAAY.US,D,20201204,000000,44.7453,45.617,44.1813,45.2278,2816332.8813933,0
+RYAAY.US,D,20201207,000000,44.2751,45.9492,44.2751,45.7447,2086684.8356212,0
+RYAAY.US,D,20201208,000000,44.7884,44.9514,44.1623,44.438,2261120.2152104,0
+RYAAY.US,D,20201209,000000,44.6559,44.7026,44.1892,44.652,1434433.3280197,0
+RYAAY.US,D,20201210,000000,43.7115,44.1778,43.7115,43.9792,1890210.3700363,0
+RYAAY.US,D,20201211,000000,43.1356,43.1435,41.5066,41.5722,2342906.5689931,0
+RYAAY.US,D,20201214,000000,43.2835,43.2875,41.0474,41.3314,1110296.7496003,0
+RYAAY.US,D,20201215,000000,41.4322,41.8447,40.962,41.1605,1304593.0231387,0
+RYAAY.US,D,20201216,000000,42.035,42.2509,41.2926,41.3393,1941103.4285955,0
+RYAAY.US,D,20201217,000000,41.9574,42.9023,41.5762,42.2489,829255.97084409,0
+RYAAY.US,D,20201218,000000,42.3347,42.8596,42.1635,42.3929,1002829.8459049,0
+RYAAY.US,D,20201221,000000,40.9695,41.5141,39.9392,40.5107,1311240.7521117,0
+RYAAY.US,D,20201222,000000,40.752,40.752,40.0171,40.5186,893917.67192609,0
+RYAAY.US,D,20201223,000000,41.0241,42.6144,41.0241,42.1868,845886.86572546,0
+RYAAY.US,D,20201224,000000,42.1868,42.451,41.6719,41.9962,305101.18582442,0
+RYAAY.US,D,20201228,000000,42.4083,43.3535,42.1441,42.241,565800.17108879,0
+RYAAY.US,D,20201229,000000,43.5323,44.5863,43.2875,43.5129,1177476.1012295,0
+RYAAY.US,D,20201230,000000,43.719,44.5005,43.4212,43.5477,843824.39816788,0
+RYAAY.US,D,20201231,000000,43.3144,43.5402,42.595,42.7662,454064.31958099,0
+RYAAY.US,D,20210104,000000,43.015,43.081,40.7793,40.958,1518547.0298568,0
+RYAAY.US,D,20210105,000000,40.2426,41.238,40.1552,41.0241,1327637.6263599,0
+RYAAY.US,D,20210106,000000,41.5801,43.0071,41.5532,42.7275,1026957.1160112,0
+RYAAY.US,D,20210107,000000,42.1014,42.8948,41.3314,42.0587,1787827.6288863,0
+RYAAY.US,D,20210108,000000,42.0622,42.3035,41.6735,41.8368,1104302.2210757,0
+RYAAY.US,D,20210111,000000,41.242,41.4947,41.0866,41.2768,594360.97494723,0
+RYAAY.US,D,20210112,000000,41.3895,42.1477,41.2807,41.9495,1196670.9364537,0
+RYAAY.US,D,20210113,000000,41.2768,42.1904,41.1407,41.7981,1145672.4400268,0
+RYAAY.US,D,20210114,000000,42.2608,43.015,42.0662,42.7156,680236.26067072,0
+RYAAY.US,D,20210115,000000,42.4431,42.557,41.9962,42.0508,1002420.9527109,0
+RYAAY.US,D,20210119,000000,42.2608,42.5309,40.8959,41.2768,1060861.8196011,0
+RYAAY.US,D,20210120,000000,40.9695,41.6347,40.9466,41.5722,1329612.657637,0
+RYAAY.US,D,20210121,000000,41.3274,41.3274,40.5613,40.7247,989164.06959449,0
+RYAAY.US,D,20210122,000000,40.1999,40.8532,40.0132,40.822,1120981.9774079,0
+RYAAY.US,D,20210125,000000,38.691,39.3831,38.2788,38.9944,1886841.5015819,0
+RYAAY.US,D,20210126,000000,39.3831,40.1378,38.866,39.006,1392314.7573738,0
+RYAAY.US,D,20210127,000000,38.0766,38.0805,36.8168,37.124,977612.1939478,0
+RYAAY.US,D,20210128,000000,38.6794,39.2064,38.0961,38.4772,1857318.898638,0
+RYAAY.US,D,20210129,000000,38.376,38.4227,36.9062,36.9684,1400382.0400772,0
+RYAAY.US,D,20210201,000000,38.0766,38.3255,36.9762,37.5712,1348666.0518192,0
+RYAAY.US,D,20210202,000000,38.796,39.0876,38.3022,38.5433,2107589.8216256,0
+RYAAY.US,D,20210203,000000,40.0132,40.6412,39.6671,39.7446,1813994.2216523,0
+RYAAY.US,D,20210204,000000,40.3671,40.4601,39.6398,40.3826,1009966.1893866,0
+RYAAY.US,D,20210205,000000,40.3707,41.0945,40.1647,40.6432,810773.48414044,0
+RYAAY.US,D,20210208,000000,40.8026,41.3468,40.7445,41.3005,1213445.8440323,0
+RYAAY.US,D,20210209,000000,40.8259,41.1253,40.3905,40.4601,1434752.213278,0
+RYAAY.US,D,20210210,000000,40.2113,40.4451,39.9044,39.9586,1300925.8426685,0
+RYAAY.US,D,20210211,000000,40.2113,40.4988,39.8965,40.2034,1008451.4844098,0
+RYAAY.US,D,20210212,000000,39.9392,40.7753,39.8965,40.7753,997858.83619322,0
+RYAAY.US,D,20210216,000000,42.5796,42.7117,41.0593,41.5066,966083.46319889,0
+RYAAY.US,D,20210217,000000,40.4292,41.8329,40.1144,40.9545,2003250.0507856,0
+RYAAY.US,D,20210218,000000,40.6741,40.752,39.9238,40.2461,1384121.4635603,0
+RYAAY.US,D,20210219,000000,40.818,41.3005,40.6586,40.8841,1632134.4731868,0
+RYAAY.US,D,20210222,000000,41.7474,43.9405,41.5608,43.4548,2019106.8774191,0
+RYAAY.US,D,20210223,000000,44.1544,44.3878,42.6887,42.8987,2208007.8181198,0
+RYAAY.US,D,20210224,000000,43.295,43.7463,43.0502,43.2408,1598772.388867,0
+RYAAY.US,D,20210225,000000,43.4429,43.503,42.2062,42.3154,838639.94106554,0
+RYAAY.US,D,20210226,000000,42.2141,42.5483,41.7205,41.8095,812247.04263233,0
+RYAAY.US,D,20210301,000000,42.9414,43.4896,42.4241,42.6223,979021.46105697,0
+RYAAY.US,D,20210302,000000,42.1287,42.5641,41.7593,42.4281,611776.22469777,0
+RYAAY.US,D,20210303,000000,42.9921,43.2911,42.6848,43.1823,754623.96213024,0
+RYAAY.US,D,20210304,000000,43.0502,44.0769,41.8368,42.642,1152014.1420181,0
+RYAAY.US,D,20210305,000000,42.2489,42.4827,39.9198,41.6153,966278.90900235,0
+RYAAY.US,D,20210308,000000,42.0041,44.0144,42.0041,43.6956,1220973.0791209,0
+RYAAY.US,D,20210309,000000,43.5517,44.6092,43.435,43.9365,1109358.0954126,0
+RYAAY.US,D,20210310,000000,43.3496,43.9365,43.011,43.6371,1053938.9235101,0
+RYAAY.US,D,20210311,000000,43.6142,43.6759,42.8089,42.9335,594808.44297095,0
+RYAAY.US,D,20210312,000000,42.035,43.0696,41.7901,42.8908,780127.06782664,0
+RYAAY.US,D,20210315,000000,43.8123,44.4772,43.2835,44.3644,890973.12659763,0
+RYAAY.US,D,20210316,000000,44.5238,44.7651,44.0998,44.7417,1264248.8946557,0
+RYAAY.US,D,20210317,000000,44.6211,45.5272,44.1078,45.5272,935714.78565843,0
+RYAAY.US,D,20210318,000000,44.7572,45.3524,44.6251,45.1226,2459515.7073109,0
+RYAAY.US,D,20210319,000000,43.439,44.1275,43.3745,43.9405,2178595.7963542,0
+RYAAY.US,D,20210322,000000,42.5503,43.3804,42.5503,43.1942,1733609.4200129,0
+RYAAY.US,D,20210323,000000,41.9341,42.6211,41.8329,42.4827,2420153.9511559,0
+RYAAY.US,D,20210324,000000,43.7732,44.4906,43.7305,44.0884,1141771.2389235,0
+RYAAY.US,D,20210325,000000,43.4121,44.4772,43.1625,44.3763,914568.06405497,0
+RYAAY.US,D,20210326,000000,44.4886,44.5824,43.9405,44.419,1148892.1524733,0
+RYAAY.US,D,20210329,000000,44.1465,44.1465,42.9881,43.6332,955549.96305445,0
+RYAAY.US,D,20210330,000000,44.5899,44.8351,43.9444,44.3371,2329083.9217088,0
+RYAAY.US,D,20210331,000000,44.4459,44.8113,44.1742,44.7184,1288134.429163,0
+RYAAY.US,D,20210401,000000,45.1072,45.4378,44.9245,45.0059,1158749.3072715,0
+RYAAY.US,D,20210405,000000,45.3674,45.7372,44.7105,44.7184,809605.95263029,0
+RYAAY.US,D,20210406,000000,44.3878,44.7065,43.9017,44.3763,847270.41628154,0
+RYAAY.US,D,20210407,000000,44.6757,44.6757,43.2369,43.6996,653388.17924787,0
+RYAAY.US,D,20210408,000000,43.5363,43.6996,42.7741,43.6996,864341.06422071,0
+RYAAY.US,D,20210409,000000,43.3844,43.509,42.4202,42.5602,572442.75675117,0
+RYAAY.US,D,20210412,000000,42.1247,42.2568,40.9695,41.2301,783375.06848153,0
+RYAAY.US,D,20210413,000000,41.4362,41.5066,40.5886,41.1795,860653.31050803,0
+RYAAY.US,D,20210414,000000,41.9377,42.1833,41.1099,41.2847,402870.37735066,0
+RYAAY.US,D,20210415,000000,41.6035,41.8253,40.7365,40.9893,1011025.7113738,0
+RYAAY.US,D,20210416,000000,41.4093,41.8329,41.238,41.7981,533531.04027519,0
+RYAAY.US,D,20210419,000000,42.0389,42.1904,41.242,41.4789,887421.67061631,0
+RYAAY.US,D,20210420,000000,41.2728,41.2728,39.3133,40.0053,1350129.3236898,0
+RYAAY.US,D,20210421,000000,39.0604,40.6938,39.006,40.6661,583493.15961266,0
+RYAAY.US,D,20210422,000000,41.2147,42.2371,41.0786,41.471,975421.14362479,0
+RYAAY.US,D,20210423,000000,41.5066,42.6571,41.5066,42.5135,528737.47477977,0
+RYAAY.US,D,20210426,000000,43.2092,43.855,42.8987,43.8471,587587.23486411,0
+RYAAY.US,D,20210427,000000,43.7502,44.283,43.7036,44.1971,360723.51849634,0
+RYAAY.US,D,20210428,000000,44.069,44.9984,43.8669,44.5511,442975.34188987,0
+RYAAY.US,D,20210429,000000,44.9711,46.0287,44.9438,45.8847,1201567.3681614,0
+RYAAY.US,D,20210430,000000,45.5347,46.0773,45.0451,45.4378,729151.71629755,0
+RYAAY.US,D,20210503,000000,45.8729,45.9472,45.3405,45.8578,418974.08289375,0
+RYAAY.US,D,20210504,000000,45.8226,45.8226,44.8113,45.2199,663713.37531231,0
+RYAAY.US,D,20210505,000000,44.8659,46.2039,44.8659,45.6399,573692.5812312,0
+RYAAY.US,D,20210506,000000,46.0172,46.4681,45.492,46.4099,471029.5296525,0
+RYAAY.US,D,20210507,000000,46.6002,46.9154,46.2347,46.4527,781209.73471161,0
+RYAAY.US,D,20210510,000000,46.756,47.2069,46.3787,46.7208,1040172.8526426,0
+RYAAY.US,D,20210511,000000,45.6439,45.9626,45.1653,45.7914,483936.66764687,0
+RYAAY.US,D,20210512,000000,45.2318,46.1185,44.8311,45.776,573350.55107514,0
+RYAAY.US,D,20210513,000000,45.1463,45.5505,43.8744,44.5392,749953.83608964,0
+RYAAY.US,D,20210514,000000,44.7884,45.9433,44.5978,45.072,825192.75545634,0
+RYAAY.US,D,20210517,000000,45.2745,45.2745,43.9444,44.1813,561225.19629461,0
+RYAAY.US,D,20210518,000000,44.7845,45.1072,43.9757,44.1813,509172.32119117,0
+RYAAY.US,D,20210519,000000,44.0144,44.2984,43.0542,44.1078,436031.87255637,0
+RYAAY.US,D,20210520,000000,43.9246,44.1564,43.6411,44.073,526646.7190138,0
+RYAAY.US,D,20210521,000000,45.1072,45.2278,44.7845,44.9672,652092.06497229,0
+RYAAY.US,D,20210524,000000,44.9905,45.0451,44.3913,44.4617,603073.74313312,0
+RYAAY.US,D,20210525,000000,45.5153,45.706,44.3059,44.3336,1058899.6466006,0
+RYAAY.US,D,20210526,000000,44.5824,44.5824,44.0358,44.2205,720395.22997142,0
+RYAAY.US,D,20210527,000000,45.1574,45.2373,44.5626,44.9478,716092.85063996,0
+RYAAY.US,D,20210528,000000,45.189,45.8657,44.7224,45.3991,495125.93989504,0
+RYAAY.US,D,20210601,000000,45.7526,46.3087,45.7526,46.2739,562418.44435785,0
+RYAAY.US,D,20210602,000000,46.2154,47.2966,46.0663,47.0866,636127.22881587,0
+RYAAY.US,D,20210603,000000,45.6945,45.9433,44.3296,44.4926,862885.50731598,0
+RYAAY.US,D,20210604,000000,44.9047,44.9047,43.575,44.3217,565512.14569421,0
+RYAAY.US,D,20210607,000000,44.3565,45.1345,44.1853,44.3336,617413.29313444,0
+RYAAY.US,D,20210608,000000,45.0838,45.1614,44.3336,44.7417,464155.49501234,0
+RYAAY.US,D,20210609,000000,45.3172,45.4647,44.0378,44.5824,467017.74737092,0
+RYAAY.US,D,20210610,000000,43.9678,44.4459,43.5865,43.8898,410222.73987824,0
+RYAAY.US,D,20210611,000000,44.4732,44.629,43.9017,44.205,1047167.7550823,0
+RYAAY.US,D,20210614,000000,43.4856,44.0085,43.2796,43.6798,416716.16953271,0
+RYAAY.US,D,20210615,000000,43.7265,44.0611,43.4659,43.9136,255234.21773338,0
+RYAAY.US,D,20210616,000000,43.7965,44.1204,43.5517,43.6798,347942.39161209,0
+RYAAY.US,D,20210617,000000,44.2205,44.3723,43.4271,43.9326,572795.07352846,0
+RYAAY.US,D,20210618,000000,42.7544,43.4584,42.4708,42.8948,741158.77493388,0
+RYAAY.US,D,20210621,000000,43.085,43.8277,42.9043,43.5363,541654.89939538,0
+RYAAY.US,D,20210622,000000,43.855,43.8859,42.8596,43.085,602325.39143829,0
+RYAAY.US,D,20210623,000000,43.3069,43.3982,42.6887,42.7856,479474.84568628,0
+RYAAY.US,D,20210624,000000,43.0502,43.4429,42.8169,42.9723,443085.92306814,0
+RYAAY.US,D,20210625,000000,42.8671,42.9098,42.2568,42.5135,447992.64139714,0
+RYAAY.US,D,20210628,000000,41.5762,41.6074,40.8299,41.4868,620604.71737254,0
+RYAAY.US,D,20210629,000000,40.8607,41.7514,40.8607,41.7087,601116.7134432,0
+RYAAY.US,D,20210630,000000,41.7862,42.2568,41.3626,42.0781,490962.42995025,0
+RYAAY.US,D,20210701,000000,42.8283,43.2211,42.4589,42.6223,426272.44065985,0
+RYAAY.US,D,20210702,000000,42.8441,43.4936,42.5835,43.2329,481956.49305917,0
+RYAAY.US,D,20210706,000000,43.719,43.8938,42.3328,42.6262,724443.01542731,0
+RYAAY.US,D,20210707,000000,42.4083,42.4835,41.312,41.7862,426614.4708159,0
+RYAAY.US,D,20210708,000000,41.2807,41.7514,40.7326,41.2222,485407.65448345,0
+RYAAY.US,D,20210709,000000,41.7633,42.0741,41.7435,41.9772,706191.97770146,0
+RYAAY.US,D,20210712,000000,42.0199,42.0199,40.9426,41.6541,716172.57195453,0
+RYAAY.US,D,20210713,000000,41.3314,41.3314,40.5534,40.8259,451376.9397834,0
+RYAAY.US,D,20210714,000000,40.8259,41.2847,40.5459,40.6313,1108782.0446235,0
+RYAAY.US,D,20210715,000000,40.6313,40.8532,39.9823,40.5305,601651.61774741,0
+RYAAY.US,D,20210716,000000,40.7595,40.7595,39.5155,39.6011,567196.57992141,0
+RYAAY.US,D,20210719,000000,38.4616,38.4616,37.505,38.0416,1399744.2695606,0
+RYAAY.US,D,20210720,000000,38.2438,39.0527,37.8433,38.9244,1054913.5808721,0
+RYAAY.US,D,20210721,000000,39.3325,40.254,39.3325,39.7019,797969.21235842,0
+RYAAY.US,D,20210722,000000,40.6547,41.3701,40.271,40.5028,704669.5577587,0
+RYAAY.US,D,20210723,000000,40.4917,40.7967,40.3007,40.6432,472140.48474586,0
+RYAAY.US,D,20210726,000000,41.4441,41.7882,40.4601,41.7008,936272.83486042,0
+RYAAY.US,D,20210727,000000,42.5368,42.8481,41.7241,42.3581,881139.11669715,0
+RYAAY.US,D,20210728,000000,42.5641,43.5129,42.3075,43.1475,850703.57611866,0
+RYAAY.US,D,20210729,000000,43.2756,43.2756,42.3015,42.4589,640105.57957843,0
+RYAAY.US,D,20210730,000000,42.3814,42.9296,42.1247,42.4004,789174.15120266,0
+RYAAY.US,D,20210802,000000,42.7275,43.5517,42.3854,42.436,407643.36960361,0
+RYAAY.US,D,20210803,000000,42.5562,42.8671,42.2023,42.5016,290617.62312581,0
+RYAAY.US,D,20210804,000000,42.2841,42.4471,41.9108,42.3656,537511.96269307,0
+RYAAY.US,D,20210805,000000,42.5641,43.503,42.5408,42.9881,465371.88797335,0
+RYAAY.US,D,20210806,000000,43.0577,43.0577,42.3169,42.6729,240691.50696267,0
+RYAAY.US,D,20210809,000000,42.1754,42.1754,41.4172,41.9341,205431.54102505,0
+RYAAY.US,D,20210810,000000,41.9962,42.6966,41.6114,42.6966,339887.96718523,0
+RYAAY.US,D,20210811,000000,42.4589,43.3883,42.2062,43.3804,587774.96570165,0
+RYAAY.US,D,20210812,000000,42.9138,42.9683,42.1904,42.3581,388101.36091278,0
+RYAAY.US,D,20210813,000000,42.2841,42.5175,41.9088,41.9962,219310.76472612,0
+RYAAY.US,D,20210816,000000,41.7205,41.9772,41.2768,41.8522,321557.2081448,0
+RYAAY.US,D,20210817,000000,41.4639,41.7047,41.0241,41.5256,791725.23326889,0
+RYAAY.US,D,20210818,000000,41.2183,42.1362,41.0399,41.0399,512096.29327716,0
+RYAAY.US,D,20210819,000000,41.0786,41.0786,40.5613,40.9074,606828.35988382,0
+RYAAY.US,D,20210820,000000,40.8493,40.9307,40.5107,40.8686,339080.4674183,0
+RYAAY.US,D,20210823,000000,41.3235,42.035,41.1566,41.9654,517697.35853952,0
+RYAAY.US,D,20210824,000000,42.3308,42.7469,42.105,42.2023,215743.87881295,0
+RYAAY.US,D,20210825,000000,42.7077,42.7077,42.1833,42.5523,497157.54758891,0
+RYAAY.US,D,20210826,000000,41.9029,42.5681,41.7747,42.2762,413838.48724227,0
+RYAAY.US,D,20210827,000000,42.0235,42.3462,41.872,42.1362,622546.31713061,0
+RYAAY.US,D,20210830,000000,42.1793,42.2762,41.7633,41.876,459845.40071495,0
+RYAAY.US,D,20210831,000000,41.5493,42.2102,41.4382,41.8795,1232252.3593049,0
+RYAAY.US,D,20210901,000000,42.1441,42.6144,41.872,41.9187,598277.60598239,0
+RYAAY.US,D,20210902,000000,42.4748,42.4748,41.6153,41.6501,511443.09282875,0
+RYAAY.US,D,20210903,000000,41.7205,42.0662,41.5161,42.0389,471201.83055818,0
+RYAAY.US,D,20210907,000000,41.8135,42.2916,41.8135,42.0508,1197540.155948,0
+RYAAY.US,D,20210908,000000,42.1595,42.1983,41.3314,41.6387,611076.7344538,0
+RYAAY.US,D,20210909,000000,41.2847,41.9962,41.2147,41.7862,713714.06947941,0
+RYAAY.US,D,20210910,000000,41.3587,41.5627,40.9545,40.9853,979769.8127518,0
+RYAAY.US,D,20210913,000000,41.3587,41.7494,40.9655,41.1605,1284961.006512,0
+RYAAY.US,D,20210914,000000,41.0514,41.1566,40.4099,40.7832,652866.13322021,0
+RYAAY.US,D,20210915,000000,40.5811,41.2539,40.2659,41.2183,703836.34143868,0
+RYAAY.US,D,20210916,000000,43.2171,44.5159,42.8362,44.4772,833707.50618345,0
+RYAAY.US,D,20210917,000000,44.7184,45.1072,44.1584,44.862,668126.33582205,0
+RYAAY.US,D,20210920,000000,44.8153,45.0997,43.8123,44.3684,635445.74015906,0
+RYAAY.US,D,20210921,000000,43.6411,44.2319,43.435,43.5556,476422.29083485,0
+RYAAY.US,D,20210922,000000,43.8392,44.1584,43.0696,43.0929,936884.88882389,0
+RYAAY.US,D,20210923,000000,43.1514,44.2205,43.0269,43.9832,459909.69209767,0
+RYAAY.US,D,20210924,000000,43.8898,44.633,43.8163,44.4965,441895.24666021,0
+RYAAY.US,D,20210927,000000,44.9438,45.4805,44.1544,44.1778,631073.92613427,0
+RYAAY.US,D,20210928,000000,43.9136,44.1971,43.1162,43.3804,849111.72148258,0
+RYAAY.US,D,20210929,000000,43.5865,44.3257,43.0502,44.0884,681141.48333939,0
+RYAAY.US,D,20210930,000000,43.3923,43.3923,42.6029,42.7975,819576.26026213,0
+RYAAY.US,D,20211001,000000,43.5829,45.7645,43.5829,45.702,665693.54990001,0
+RYAAY.US,D,20211004,000000,45.8301,46.4681,45.0451,45.1032,552512.42810872,0
+RYAAY.US,D,20211005,000000,44.8968,45.072,44.3704,44.6638,414499.40265661,0
+RYAAY.US,D,20211006,000000,43.6759,43.8859,42.3423,43.4698,767441.09218881,0
+RYAAY.US,D,20211007,000000,43.715,44.8465,43.509,44.7417,928696.73832098,0
+RYAAY.US,D,20211008,000000,44.0611,45.6557,43.9057,45.0293,1088952.0105381,0
+RYAAY.US,D,20211011,000000,45.3287,45.388,44.7572,44.862,450219.69489448,0
+RYAAY.US,D,20211012,000000,44.1584,44.4071,43.9444,44.3059,557444.86299082,0
+RYAAY.US,D,20211013,000000,43.5636,44.0144,43.5204,43.8938,613195.77842817,0
+RYAAY.US,D,20211014,000000,44.5317,45.7526,44.5317,45.4845,704168.08497351,0
+RYAAY.US,D,20211015,000000,46.1493,46.7635,45.7447,45.7839,685845.040899,0
+RYAAY.US,D,20211018,000000,44.7299,45.0431,44.2553,44.5511,493652.38140315,0
+RYAAY.US,D,20211019,000000,44.2517,44.2517,43.4121,43.4817,625223.41030697,0
+RYAAY.US,D,20211020,000000,42.6341,42.7856,42.0741,42.5135,1101748.5673542,0
+RYAAY.US,D,20211021,000000,42.5056,42.7504,41.9733,42.1516,425133.19735809,0
+RYAAY.US,D,20211022,000000,42.0002,42.3854,42.0002,42.1556,283548.14268219,0
+RYAAY.US,D,20211025,000000,42.1595,42.7662,42.1477,42.7196,628587.13545075,0
+RYAAY.US,D,20211026,000000,42.9525,43.1336,42.1516,42.4004,491060.15285198,0
+RYAAY.US,D,20211027,000000,42.3347,42.5444,41.8989,42.2335,389214.88766145,0
+RYAAY.US,D,20211028,000000,42.8869,43.2211,42.595,43.0348,508920.29897092,0
+RYAAY.US,D,20211029,000000,43.0348,44.205,42.8908,44.1386,731656.50856822,0
+RYAAY.US,D,20211101,000000,44.1386,45.282,43.6063,45.212,578339.56237402,0
+RYAAY.US,D,20211102,000000,45.1499,46.196,44.6318,46.0133,1130101.0671326,0
+RYAAY.US,D,20211103,000000,46.5108,47.1994,46.1612,47.0708,1096443.2424523,0
+RYAAY.US,D,20211104,000000,46.7714,46.9348,46.2154,46.7596,694884.40930909,0
+RYAAY.US,D,20211105,000000,47.6929,48.4278,47.5296,48.1636,794006.29152771,0
+RYAAY.US,D,20211108,000000,47.0787,49.4818,47.0787,49.042,1951199.7473375,0
+RYAAY.US,D,20211109,000000,47.969,48.3696,46.9269,47.4442,1410720.0944182,0
+RYAAY.US,D,20211110,000000,46.7635,47.899,46.0133,47.036,853563.25682194,0
+RYAAY.US,D,20211111,000000,46.406,46.6429,45.5213,45.5774,573520.28032551,0
+RYAAY.US,D,20211112,000000,45.0332,45.068,44.0884,44.3763,568294.67673823,0
+RYAAY.US,D,20211115,000000,44.2596,44.7243,44.1058,44.5744,545352.9397293,0
+RYAAY.US,D,20211116,000000,44.5392,44.979,43.9017,44.5863,1067270.3846304,0
+RYAAY.US,D,20211117,000000,43.9602,44.0496,43.299,43.7771,853985.00829257,0
+RYAAY.US,D,20211118,000000,43.6529,43.6529,42.661,43.1083,1115545.4980854,0
+RYAAY.US,D,20211119,000000,42.105,42.2469,41.0866,41.1755,1010632.2481115,0
+RYAAY.US,D,20211122,000000,41.0866,41.0885,39.7644,39.9546,855090.82007531,0
+RYAAY.US,D,20211123,000000,40.6353,41.1487,40.1124,40.4411,1015880.9965966,0
+RYAAY.US,D,20211124,000000,39.7684,40.4799,39.2236,40.3632,975688.59577689,0
+RYAAY.US,D,20211126,000000,37.9133,38.9632,37.6217,38.8854,1305750.2680276,0
+RYAAY.US,D,20211129,000000,39.7684,39.832,37.7336,38.1544,986600.12925172,0
+RYAAY.US,D,20211130,000000,37.9911,38.4344,36.9645,37.155,1830452.815628,0
+RYAAY.US,D,20211201,000000,39.2197,39.2996,36.9995,37.089,2003396.6351382,0
+RYAAY.US,D,20211202,000000,38.5433,39.1343,37.8861,38.9554,1316821.2441315,0
+RYAAY.US,D,20211203,000000,39.1538,39.4802,38.4266,39.1111,878467.16683141,0
+RYAAY.US,D,20211206,000000,39.8538,40.7013,39.2393,39.8617,955747.98051322,0
+RYAAY.US,D,20211207,000000,40.3122,40.6393,39.3365,39.3948,826298.56723908,0
+RYAAY.US,D,20211208,000000,39.2589,39.9665,38.9904,39.4066,1192659.1541721,0
+RYAAY.US,D,20211209,000000,38.6288,39.5194,38.5763,39.2353,1052120.7632068,0
+RYAAY.US,D,20211210,000000,39.181,39.698,38.936,39.0449,1147593.4665424,0
+RYAAY.US,D,20211213,000000,38.271,38.271,37.33,37.785,955524.24650136,0
+RYAAY.US,D,20211214,000000,37.785,38.691,37.3534,38.1661,1090639.0164206,0
+RYAAY.US,D,20211215,000000,37.75,38.6522,37.2639,38.5627,1185170.4939132,0
+RYAAY.US,D,20211216,000000,38.4383,39.0566,38.3683,38.691,1369699.6205891,0
+RYAAY.US,D,20211217,000000,39.0527,39.8032,38.8544,39.1538,1615938.1880526,0
+RYAAY.US,D,20211220,000000,38.1856,39.3619,37.8589,39.2742,1592945.0179375,0
+RYAAY.US,D,20211221,000000,39.8111,41.8562,39.8071,40.8259,1240916.2660399,0
+RYAAY.US,D,20211222,000000,41.452,41.8795,40.2797,40.3399,1394333.5067911,0
+RYAAY.US,D,20211223,000000,41.2459,41.5453,40.7365,40.7674,717864.72114765,0
+RYAAY.US,D,20211227,000000,40.7013,41.5295,40.4,41.238,426532.17784603,0
+RYAAY.US,D,20211228,000000,41.2341,41.4401,40.7286,40.8141,405169.43719664,0
+RYAAY.US,D,20211229,000000,40.5574,40.7773,39.8926,40.029,569505.92638863,0
+RYAAY.US,D,20211230,000000,40.0598,40.5495,39.7098,39.7098,848769.69132652,0
+RYAAY.US,D,20211231,000000,39.7138,40.8841,39.5347,39.7913,416502.72214209,0
+RYAAY.US,D,20220103,000000,40.1884,41.9068,39.7684,41.3895,543457.62976678,0
+RYAAY.US,D,20220104,000000,43.085,43.2523,41.9962,42.4044,1035317.5674198,0
+RYAAY.US,D,20220105,000000,43.3263,43.4936,42.7117,42.871,1024776.3523094,0
+RYAAY.US,D,20220106,000000,42.801,43.5636,42.6729,43.3963,894717.4567271,0
+RYAAY.US,D,20220107,000000,43.5711,45.3366,43.4156,45.1032,1277783.5165454,0
+RYAAY.US,D,20220110,000000,45.1424,45.7566,44.2205,45.0957,1947694.5811517,0
+RYAAY.US,D,20220111,000000,45.0526,46.1066,44.6409,45.9199,1044914.9850318,0
+RYAAY.US,D,20220112,000000,45.2587,45.4141,44.5187,44.6638,749640.09414198,0
+RYAAY.US,D,20220113,000000,44.7765,46.2288,44.7378,45.4608,483257.75064538,0
+RYAAY.US,D,20220114,000000,45.2666,45.8578,44.862,45.8301,415818.66182997,0
+RYAAY.US,D,20220118,000000,44.1778,44.5159,43.4738,43.9832,808939.89390534,0
+RYAAY.US,D,20220119,000000,43.6688,44.9007,43.3729,44.3296,1007857.4320334,0
+RYAAY.US,D,20220120,000000,45.7174,45.7174,44.5242,44.7572,806851.70979467,0
+RYAAY.US,D,20220121,000000,44.3605,44.7493,43.6102,44.1117,561245.76953708,0
+RYAAY.US,D,20220124,000000,42.2877,43.6023,42.1441,43.5244,1108241.9970086,0
+RYAAY.US,D,20220125,000000,42.6535,43.1277,41.2301,41.3547,2851988.8822484,0
+RYAAY.US,D,20220126,000000,44.2517,44.2596,41.4283,41.7901,1226085.5298746,0
+RYAAY.US,D,20220127,000000,42.2102,43.5556,42.2102,43.1435,1564613.0914015,0
+RYAAY.US,D,20220128,000000,43.369,43.6063,42.3929,43.1435,1191900.515856,0
+RYAAY.US,D,20220131,000000,42.1477,43.4548,40.5574,43.4042,1084724.2092106,0
+RYAAY.US,D,20220201,000000,43.6142,45.2159,42.9296,45.1072,949779.16854172,0
+RYAAY.US,D,20220202,000000,45.422,46.196,45.2041,45.8966,1244416.288915,0
+RYAAY.US,D,20220203,000000,44.7105,45.7953,44.4032,45.5232,1060182.9025996,0
+RYAAY.US,D,20220204,000000,45.2939,46.5068,44.8897,46.3712,1531559.6057188,0
+RYAAY.US,D,20220207,000000,46.472,46.7014,45.5932,46.1374,977882.21775522,0
+RYAAY.US,D,20220208,000000,46.1647,46.966,46.1335,46.9348,2223874.9313745,0
+RYAAY.US,D,20220209,000000,48.4123,48.5096,47.053,47.4402,1505259.2868767,0
+RYAAY.US,D,20220210,000000,47.386,48.6109,47.2769,48.2688,2021177.0599426,0
+RYAAY.US,D,20220211,000000,48.389,48.6651,46.5147,47.2381,2642080.0893309,0
+RYAAY.US,D,20220214,000000,46.9814,47.8895,46.8023,47.7744,2741888.603517,0
+RYAAY.US,D,20220215,000000,47.9654,48.8984,47.0202,47.055,1349540.4146242,0
+RYAAY.US,D,20220216,000000,46.9541,46.9541,44.8311,45.0099,2063246.7691376,0
+RYAAY.US,D,20220217,000000,44.6409,44.648,42.0781,42.1868,1511395.2564433,0
+RYAAY.US,D,20220218,000000,42.8829,43.1514,41.6774,41.9574,893462.48893645,0
+RYAAY.US,D,20220222,000000,41.8989,42.5989,41.1835,41.4172,824269.53120051,0
+RYAAY.US,D,20220223,000000,41.8914,42.0492,40.3592,40.4332,705996.53189799,0
+RYAAY.US,D,20220224,000000,39.1343,39.5892,38.6398,39.5155,1806626.4291929,0
+RYAAY.US,D,20220225,000000,40.1919,40.8686,39.5853,39.8305,1810023.5858557,0
+RYAAY.US,D,20220228,000000,38.6132,39.2471,37.715,38.7727,1841222.9080608,0
+RYAAY.US,D,20220301,000000,37.229,37.8773,34.5147,34.6042,1995213.6279459,0
+RYAAY.US,D,20220302,000000,35.864,36.6223,35.4363,36.1946,2086458.529954,0
+RYAAY.US,D,20220303,000000,36.3151,36.6068,34.5381,35.1952,2055632.0977686,0
+RYAAY.US,D,20220304,000000,34.1453,34.2173,32.2749,32.5199,2215164.7348439,0
+RYAAY.US,D,20220307,000000,32.2749,32.5199,28.8219,28.8219,2865382.0630962,0
+RYAAY.US,D,20220308,000000,30.5756,31.0929,29.3196,30.1556,4206407.7269932,0
+RYAAY.US,D,20220309,000000,33.0448,33.142,31.61,31.715,3059904.6423017,0
+RYAAY.US,D,20220310,000000,31.4894,31.9211,31.0189,31.2211,1820315.3504011,0
+RYAAY.US,D,20220311,000000,32.7921,32.7921,30.9217,31.1084,3605769.3414374,0
+RYAAY.US,D,20220314,000000,31.6723,33.391,31.3922,32.4072,2516686.1764786,0
+RYAAY.US,D,20220315,000000,34.4525,34.8258,32.936,33.317,2182854.4575454,0
+RYAAY.US,D,20220316,000000,33.8964,35.2613,33.8964,35.1719,1179178.5370439,0
+RYAAY.US,D,20220317,000000,33.6592,34.6392,33.6592,34.6002,1745403.0312586,0
+RYAAY.US,D,20220318,000000,33.4182,34.0286,33.212,33.7214,1740694.3303884,0
+RYAAY.US,D,20220321,000000,32.4771,33.8576,32.2516,33.461,1795524.5932252,0
+RYAAY.US,D,20220322,000000,33.8109,34.0909,33.286,33.7759,1540146.3627945,0
+RYAAY.US,D,20220323,000000,33.216,33.4201,32.6444,32.7882,1320750.7334432,0
+RYAAY.US,D,20220324,000000,32.1972,32.794,31.6333,32.7688,2388841.4761171,0
+RYAAY.US,D,20220325,000000,32.7454,33.3715,32.3216,32.3839,1365960.4337702,0
+RYAAY.US,D,20220328,000000,33.4415,33.5212,32.5627,32.9788,1998153.0299638,0
+RYAAY.US,D,20220329,000000,35.1214,35.5103,33.7448,34.1298,2459862.8807775,0
+RYAAY.US,D,20220330,000000,33.5582,33.5582,32.5472,32.7066,2846076.6466937,0
+RYAAY.US,D,20220331,000000,32.8699,33.9471,32.5821,33.8771,3489224.4945023,0
+RYAAY.US,D,20220401,000000,33.282,34.5186,33.282,34.4525,2080798.3166195,0
+RYAAY.US,D,20220404,000000,33.8692,35.2924,33.7061,34.6703,1855572.7446834,0
+RYAAY.US,D,20220405,000000,33.9898,34.3748,33.4027,33.7876,1807652.519661,0
+RYAAY.US,D,20220406,000000,32.4577,33.0371,31.8666,32.901,2284738.2975655,0
+RYAAY.US,D,20220407,000000,33.9353,34.2698,33.1226,34.1453,1075872.571638,0
+RYAAY.US,D,20220408,000000,33.8498,34.4408,33.6476,34.0676,1068152.4624013,0
+RYAAY.US,D,20220411,000000,34.437,35.7746,34.1493,35.343,1754447.5429793,0
+RYAAY.US,D,20220412,000000,35.6502,35.9847,35.3041,35.5763,1187168.670088,0
+RYAAY.US,D,20220413,000000,35.238,37.0851,35.1174,36.7896,2279888.1556533,0
+RYAAY.US,D,20220414,000000,36.7973,37.5712,36.6068,37.2834,1335054.2802702,0
+RYAAY.US,D,20220418,000000,36.949,37.1356,36.2607,36.6924,1036906.8504005,0
+RYAAY.US,D,20220419,000000,36.4979,36.9218,36.0877,36.8284,1238997.8111796,0
+RYAAY.US,D,20220420,000000,36.9762,37.2834,36.0624,36.2996,1043127.6845923,0
+RYAAY.US,D,20220421,000000,38.1194,38.271,36.4668,36.6612,1045650.4784501,0
+RYAAY.US,D,20220422,000000,36.4901,36.7896,35.0747,35.4286,742650.33501293,0
+RYAAY.US,D,20220425,000000,35.1991,35.7746,34.7714,35.5336,1244184.8399372,0
+RYAAY.US,D,20220426,000000,35.3002,35.448,33.9042,33.9781,795060.67020427,0
+RYAAY.US,D,20220427,000000,34.2814,34.9464,34.0791,34.6742,788667.53510684,0
+RYAAY.US,D,20220428,000000,35.4908,35.6269,34.402,35.1874,641329.68750537,0
+RYAAY.US,D,20220429,000000,34.6236,35.1447,33.8945,33.9548,804305.77103906,0
+RYAAY.US,D,20220502,000000,33.6826,34.1258,33.247,34.0364,560844.59130892,0
+RYAAY.US,D,20220503,000000,34.577,34.9036,34.0986,34.4642,485250.78350962,0
+RYAAY.US,D,20220504,000000,33.8304,34.6275,33.5309,34.472,381263.32944694,0
+RYAAY.US,D,20220505,000000,33.7992,33.8848,33.251,33.4415,1139914.5037906,0
+RYAAY.US,D,20220506,000000,33.2626,33.7564,32.6482,33.2315,2012562.0146584,0
+RYAAY.US,D,20220509,000000,33.2315,33.3637,32.1816,32.3722,1598026.6088275,0
+RYAAY.US,D,20220510,000000,32.9788,32.9826,31.9853,32.2399,1491418.6380053,0
+RYAAY.US,D,20220511,000000,32.9049,33.0604,31.8045,31.8627,843235.48910219,0
+RYAAY.US,D,20220512,000000,30.98,31.7928,30.7623,31.2056,981821.99368815,0
+RYAAY.US,D,20220513,000000,31.6683,32.5122,31.6294,32.2749,2870232.2050084,0
+RYAAY.US,D,20220516,000000,31.8861,31.9172,30.8478,31.505,1533395.7676092,0
+RYAAY.US,D,20220517,000000,32.5005,33.3241,32.5005,32.9049,3243178.801187,0
+RYAAY.US,D,20220518,000000,32.7143,33.1719,32.1117,32.2672,1079974.3618554,0
+RYAAY.US,D,20220519,000000,32.6016,33.3326,32.5413,32.9516,1560704.1753323,0
+RYAAY.US,D,20220520,000000,33.4727,33.6242,33.0138,33.391,2213889.1938108,0
+RYAAY.US,D,20220523,000000,33.9704,33.9704,33.4104,33.7914,1191591.917219,0
+RYAAY.US,D,20220524,000000,33.286,33.3987,32.6307,33.0021,1132343.5505618,0
+RYAAY.US,D,20220525,000000,33.5426,34.3008,33.422,34.0325,2338699.340908,0
+RYAAY.US,D,20220526,000000,34.0871,34.8725,34.017,34.608,2054086.532928,0
+RYAAY.US,D,20220527,000000,34.5536,35.2263,34.4953,35.2263,1297999.2989271,0
+RYAAY.US,D,20220531,000000,33.8187,34.1608,33.5854,33.9081,951738.76988695,0
+RYAAY.US,D,20220601,000000,33.8459,33.9859,32.9457,33.3248,837817.01136676,0
+RYAAY.US,D,20220602,000000,33.632,34.0189,33.492,33.9237,540572.23251042,0
+RYAAY.US,D,20220603,000000,33.5815,33.7642,32.9428,33.2276,355991.67272833,0
+RYAAY.US,D,20220606,000000,33.597,33.8401,33.4648,33.6515,901794.65213665,0
+RYAAY.US,D,20220607,000000,33.282,33.6087,33.0876,33.4415,643564.45596863,0
+RYAAY.US,D,20220608,000000,32.3372,32.7804,32.2205,32.4266,1097662.2070686,0
+RYAAY.US,D,20220609,000000,32.0999,32.0999,30.9567,30.9839,567335.44930808,0
+RYAAY.US,D,20220610,000000,30.5095,30.9023,29.6657,29.7007,1462698.3915177,0
+RYAAY.US,D,20220613,000000,28.4914,28.643,27.1654,27.2237,1613857.7189079,0
+RYAAY.US,D,20220614,000000,27.7176,27.7331,26.9359,27.2626,1582336.9397891,0
+RYAAY.US,D,20220615,000000,27.5387,27.9256,27.282,27.7526,1492004.9754156,0
+RYAAY.US,D,20220616,000000,26.551,26.7882,25.5244,25.8939,1978868.1868038,0
+RYAAY.US,D,20220617,000000,26.8505,27.7253,26.4771,27.6164,1775226.5178736,0
+RYAAY.US,D,20220621,000000,27.7603,28.328,27.5814,27.6242,1336813.2925014,0
+RYAAY.US,D,20220622,000000,27.2899,28.5574,27.247,28.3825,1137672.0203614,0
+RYAAY.US,D,20220623,000000,28.1958,28.433,27.8186,28.2387,794008.86318302,0
+RYAAY.US,D,20220624,000000,28.0286,29.1991,28.017,29.1758,1126932.7877923,0
+RYAAY.US,D,20220627,000000,29.1991,29.3663,28.2387,28.3475,1307375.5541827,0
+RYAAY.US,D,20220628,000000,28.2037,28.7752,27.3287,27.5114,1440805.8898747,0
+RYAAY.US,D,20220629,000000,27.0254,27.142,26.6948,27.0292,998440.03029298,0
+RYAAY.US,D,20220630,000000,25.9638,26.4751,25.396,26.1504,1766958.6460561,0
+RYAAY.US,D,20220701,000000,26.2282,26.7338,25.9522,26.6948,1542131.6806929,0
+RYAAY.US,D,20220705,000000,25.6567,26.7065,25.3028,26.586,1825612.960337,0
+RYAAY.US,D,20220706,000000,26.446,26.7571,26.1429,26.3566,1368565.5205979,0
+RYAAY.US,D,20220707,000000,26.8348,27.0798,26.4304,26.4849,1560230.9907555,0
+RYAAY.US,D,20220708,000000,26.691,26.691,26.1194,26.3761,1581457.4336735,0
+RYAAY.US,D,20220711,000000,25.7577,26.0027,25.5166,25.7344,1088985.4420571,0
+RYAAY.US,D,20220712,000000,25.7655,26.4596,25.7655,26.2866,2717419.3032547,0
+RYAAY.US,D,20220713,000000,25.4777,26.5104,25.4,26.4149,1682271.4650853,0
+RYAAY.US,D,20220714,000000,26.5432,26.8873,26.1427,26.2438,1298217.8896284,0
+RYAAY.US,D,20220715,000000,27.632,27.6359,26.7162,26.8348,1519639.9833629,0
+RYAAY.US,D,20220718,000000,27.177,27.8343,27.177,27.3287,1485928.1539212,0
+RYAAY.US,D,20220719,000000,27.8693,28.3553,27.7643,28.0364,1871156.9758541,0
+RYAAY.US,D,20220720,000000,27.9742,28.4058,27.7448,28.0986,912986.49604012,0
+RYAAY.US,D,20220721,000000,28.122,28.1725,27.6009,28.1258,2009861.7765843,0
+RYAAY.US,D,20220722,000000,28.538,28.608,27.5737,27.597,3060532.126197,0
+RYAAY.US,D,20220725,000000,29.1913,29.2808,28.293,28.8764,2235843.4151812,0
+RYAAY.US,D,20220726,000000,27.4142,27.9897,27.3987,27.7176,1134246.5754902,0
+RYAAY.US,D,20220727,000000,28.503,28.7481,28.1764,28.538,1717924.8942851,0
+RYAAY.US,D,20220728,000000,28.0675,28.6236,27.7643,28.4564,1227944.8366628,0
+RYAAY.US,D,20220729,000000,28.5497,28.6469,28.192,28.3864,1220543.6126843,0
+RYAAY.US,D,20220801,000000,28.7714,28.8531,28.1025,28.7752,1752333.6423156,0
+RYAAY.US,D,20220802,000000,28.0403,28.4311,27.8264,27.8498,924749.24742212,0
+RYAAY.US,D,20220803,000000,28.1531,28.7748,27.9781,28.6586,1534979.9072794,0
+RYAAY.US,D,20220804,000000,28.6586,28.9521,28.542,28.8414,796606.2350448,0
+RYAAY.US,D,20220805,000000,28.1997,28.8102,28.1375,28.7752,1269528.5030045,0
+RYAAY.US,D,20220808,000000,28.8724,29.1096,28.6547,28.9814,1264642.357918,0
+RYAAY.US,D,20220809,000000,28.7481,28.7481,28.015,28.363,684703.22594194,0
+RYAAY.US,D,20220810,000000,28.7402,29.3177,28.7402,29.0824,801199.21142615,0
+RYAAY.US,D,20220811,000000,29.3235,29.479,28.9231,29.0241,614659.05029882,0
+RYAAY.US,D,20220812,000000,29.0319,29.4363,29.0319,29.238,629631.22750608,0
+RYAAY.US,D,20220815,000000,29.5296,29.8446,29.479,29.4946,546692.77214513,0
+RYAAY.US,D,20220816,000000,29.8524,30.0234,29.5335,29.9069,1068823.6644369,0
+RYAAY.US,D,20220817,000000,29.2925,29.3002,28.8564,29.063,509002.59194079,0
+RYAAY.US,D,20220818,000000,29.1135,29.273,28.8841,29.2613,789909.64462094,0
+RYAAY.US,D,20220819,000000,28.3864,28.5574,27.7817,27.912,485538.8089042,0
+RYAAY.US,D,20220822,000000,27.3949,27.4804,27.1499,27.4181,657387.10325291,0
+RYAAY.US,D,20220823,000000,27.6943,28.2795,27.6709,28.1336,708035.85455779,0
+RYAAY.US,D,20220824,000000,27.6553,28.4487,27.6553,28.4137,868671.73176056,0
+RYAAY.US,D,20220825,000000,28.0947,28.7519,28.052,28.6586,1050413.1840819,0
+RYAAY.US,D,20220826,000000,28.3708,28.4797,27.0604,27.1304,773721.07445266,0
+RYAAY.US,D,20220829,000000,26.9165,27.4959,26.8893,27.3909,667964.3215376,0
+RYAAY.US,D,20220830,000000,27.6398,28.1297,27.4901,28.1142,955274.79593642,0
+RYAAY.US,D,20220831,000000,28.052,28.573,27.9897,28.2737,1810404.1908414,0
+RYAAY.US,D,20220901,000000,27.4376,28.262,27.4376,28.2192,1893278.3548196,0
+RYAAY.US,D,20220902,000000,28.118,28.8531,27.9236,28.297,1267674.3395269,0
+RYAAY.US,D,20220906,000000,28.5691,28.6197,27.9936,28.2814,624557.35158201,0
+RYAAY.US,D,20220907,000000,28.1608,28.8024,28.157,28.7208,1276723.9945583,0
+RYAAY.US,D,20220908,000000,28.0093,28.4194,27.6514,28.3125,1421361.6040856,0
+RYAAY.US,D,20220909,000000,28.7947,29.1718,28.7597,28.8724,1408148.4391095,0
+RYAAY.US,D,20220912,000000,29.2302,29.3235,28.7441,28.9386,850436.12396656,0
+RYAAY.US,D,20220913,000000,28.3047,28.8141,28.1025,28.1297,1572181.472975,0
+RYAAY.US,D,20220914,000000,27.4609,27.632,26.3877,26.726,2790114.8555211,0
+RYAAY.US,D,20220915,000000,26.8232,27.8848,26.8232,27.0954,1901592.5164326,0
+RYAAY.US,D,20220916,000000,26.5432,26.5471,25.5613,26.446,2144953.4016057,0
+RYAAY.US,D,20220919,000000,26.4888,27.2159,26.4616,27.0215,646578.43599043,0
+RYAAY.US,D,20220920,000000,26.7338,26.7571,26.2011,26.3177,1265611.8719694,0
+RYAAY.US,D,20220921,000000,25.956,26.1991,25.5283,25.5283,1078716.8224094,0
+RYAAY.US,D,20220922,000000,25.5945,25.6955,24.8829,25.0228,1276214.8068071,0
+RYAAY.US,D,20220923,000000,24.0778,24.3773,23.7784,24.3035,1365672.4083756,0
+RYAAY.US,D,20220926,000000,23.7784,24.0987,23.4869,23.5296,1956831.6724635,0
+RYAAY.US,D,20220927,000000,23.8543,23.8543,22.7636,22.9268,2701413.3206133,0
+RYAAY.US,D,20220928,000000,22.6858,23.409,22.4758,23.2963,4237707.3437554,0
+RYAAY.US,D,20220929,000000,22.6663,22.9307,22.1452,22.4097,1898758.5522824,0
+RYAAY.US,D,20220930,000000,22.4291,23.0435,22.3008,22.7169,1452342.3355895,0
+RYAAY.US,D,20221003,000000,22.6313,23.308,22.5924,23.1485,1546007.1652431,0
+RYAAY.US,D,20221004,000000,24.3151,24.8439,24.2957,24.7272,2124261.8629919,0
+RYAAY.US,D,20221005,000000,24.3578,24.525,24.1751,24.319,882720.684712,0
+RYAAY.US,D,20221006,000000,24.1362,24.3073,23.7124,23.934,1628634.4503117,0
+RYAAY.US,D,20221007,000000,23.4052,23.5841,22.6196,22.7208,1500699.7420144,0
+RYAAY.US,D,20221010,000000,23.0163,23.024,22.5263,22.748,975043.11029441,0
+RYAAY.US,D,20221011,000000,22.9774,23.0513,22.2814,22.3242,1061455.8719774,0
+RYAAY.US,D,20221012,000000,21.7448,22.1647,21.737,22.1219,1538402.7804952,0
+RYAAY.US,D,20221013,000000,22.3008,23.4752,22.0752,23.238,2832400.583762,0
+RYAAY.US,D,20221014,000000,24.1985,24.1985,23.4791,23.4869,1498984.4479235,0
+RYAAY.US,D,20221017,000000,24.3228,24.385,23.7688,23.8718,1760431.7848827,0
+RYAAY.US,D,20221018,000000,24.7622,24.9956,24.3345,24.3501,1733154.2370233,0
+RYAAY.US,D,20221019,000000,24.3695,24.6767,24.1362,24.3578,1369141.5713871,0
+RYAAY.US,D,20221020,000000,24.3773,24.525,24.137,24.1828,800834.03637231,0
+RYAAY.US,D,20221021,000000,23.7784,24.6845,23.7707,24.6572,846946.38771265,0
+RYAAY.US,D,20221024,000000,24.9139,24.9451,24.4473,24.665,879578.12192477,0
+RYAAY.US,D,20221025,000000,24.8479,25.4583,24.7039,25.3689,1027615.4597702,0
+RYAAY.US,D,20221026,000000,25.6994,26.2438,25.5672,26.1582,1720121.0879188,0
+RYAAY.US,D,20221027,000000,26.0377,26.5238,26.03,26.3877,1736538.5354095,0
+RYAAY.US,D,20221028,000000,25.5945,26.4071,25.5945,26.3877,1354889.4576663,0
+RYAAY.US,D,20221031,000000,26.6132,26.9155,26.5251,26.7882,1129638.169177,0
+RYAAY.US,D,20221101,000000,26.9398,27.2004,26.7765,26.8271,744820.81209347,0
+RYAAY.US,D,20221102,000000,26.4733,26.7105,25.8316,25.8394,722151.67054726,0
+RYAAY.US,D,20221103,000000,25.6917,26.2671,25.6372,26.0882,613648.3897625,0
+RYAAY.US,D,20221104,000000,26.9904,27.1732,26.481,26.8505,865745.18801926,0
+RYAAY.US,D,20221107,000000,28.538,28.5964,27.0682,27.7409,2338789.3488438,0
+RYAAY.US,D,20221108,000000,27.7098,28.5905,27.7098,28.2503,1140143.3811131,0
+RYAAY.US,D,20221109,000000,28.1336,28.468,28.048,28.2737,697718.37345928,0
+RYAAY.US,D,20221110,000000,29.1174,29.4907,28.9697,29.4752,1704464.8503994,0
+RYAAY.US,D,20221111,000000,29.7085,30.5251,29.5218,30.4006,1892447.7101549,0
+RYAAY.US,D,20221114,000000,29.9924,30.3384,29.9069,29.9301,1014901.195924,0
+RYAAY.US,D,20221115,000000,30.3306,30.5893,29.5568,29.8057,721117.86511316,0
+RYAAY.US,D,20221116,000000,29.273,29.4363,28.8705,29.1485,820232.03236585,0
+RYAAY.US,D,20221117,000000,28.5069,28.9814,28.4058,28.9424,746091.20981597,0
+RYAAY.US,D,20221118,000000,29.2613,29.4597,28.5345,28.7674,453925.45019432,0
+RYAAY.US,D,20221121,000000,28.6119,29.2535,28.4525,29.1602,838282.48097763,0
+RYAAY.US,D,20221122,000000,28.7908,29.794,28.6197,29.5335,1256742.2328096,0
+RYAAY.US,D,20221123,000000,29.5724,29.7902,29.3275,29.5102,474781.57474789,0
+RYAAY.US,D,20221125,000000,29.8912,30.1596,29.7435,30.0623,388805.99446737,0
+RYAAY.US,D,20221128,000000,29.9924,30.0312,29.6735,29.7162,862988.37352833,0
+RYAAY.US,D,20221129,000000,29.308,29.7357,29.2418,29.3352,863392.1234118,0
+RYAAY.US,D,20221130,000000,29.5997,29.5997,28.9152,29.4324,1021430.6287528,0
+RYAAY.US,D,20221201,000000,29.9419,29.9535,29.584,29.9184,802657.33998618,0
+RYAAY.US,D,20221202,000000,29.7824,30.2879,29.4965,30.2763,690237.42816627,0
+RYAAY.US,D,20221205,000000,30.0701,30.214,29.8834,30.0779,857222.72232622,0
+RYAAY.US,D,20221206,000000,29.9419,30.2334,29.2391,29.5802,811897.29751035,0
+RYAAY.US,D,20221207,000000,29.9691,29.9691,29.1835,29.2575,642049.75099181,0
+RYAAY.US,D,20221208,000000,29.7007,29.9379,29.3858,29.5607,878351.44234252,0
+RYAAY.US,D,20221209,000000,29.7319,30.5368,29.7319,30.2296,676579.36682175,0
+RYAAY.US,D,20221212,000000,30.1906,30.6845,30.1324,30.669,448627.84025839,0
+RYAAY.US,D,20221213,000000,31.1861,31.2756,29.3468,29.6035,1406597.7309583,0
+RYAAY.US,D,20221214,000000,29.6463,30.4201,29.5491,30.2218,626465.51982107,0
+RYAAY.US,D,20221215,000000,30.2763,30.5213,30.0156,30.4706,1499640.2200272,0
+RYAAY.US,D,20221216,000000,29.9262,30.6612,29.5808,30.0896,2232145.3748473,0
+RYAAY.US,D,20221219,000000,30.0196,30.455,29.6268,29.6735,801122.06176689,0
+RYAAY.US,D,20221220,000000,29.8135,30.2256,29.7882,30.1479,983653.01226794,0
+RYAAY.US,D,20221221,000000,30.7312,30.9762,30.5328,30.63,476265.41986102,0
+RYAAY.US,D,20221222,000000,30.2723,30.3346,29.3002,29.7902,660614.53066533,0
+RYAAY.US,D,20221223,000000,29.4868,29.9787,29.3313,29.7824,386856.67974337,0
+RYAAY.US,D,20221227,000000,29.6579,29.7902,29.444,29.5491,361687.8892371,0
+RYAAY.US,D,20221228,000000,29.3935,29.4013,28.5808,28.5808,366628.03908512,0
+RYAAY.US,D,20221229,000000,28.6352,29.2885,28.5847,29.2341,585270.17343097,0
+RYAAY.US,D,20221230,000000,29.0085,29.1583,28.8024,29.0708,517036.44312518,0
+RYAAY.US,D,20230103,000000,29.5472,29.5997,28.7636,28.9774,507179.28832692,0
+RYAAY.US,D,20230104,000000,29.2846,31.9872,29.2846,31.9795,1524443.8354796,0
+RYAAY.US,D,20230105,000000,32.2788,32.8738,32.1865,32.8193,1445031.1195469,0
+RYAAY.US,D,20230106,000000,32.8776,33.8731,32.6171,33.807,874108.21108316,0
+RYAAY.US,D,20230109,000000,34.5303,34.6975,34.227,34.227,1650822.6923152,0
+RYAAY.US,D,20230110,000000,34.5458,35.2146,34.4953,35.0902,667660.86621117,0
+RYAAY.US,D,20230111,000000,34.5925,34.5925,34.2639,34.5147,1149825.6633503,0
+RYAAY.US,D,20230112,000000,35.3002,35.8367,35.1525,35.7785,654774.30145926,0
+RYAAY.US,D,20230113,000000,35.5996,36.0935,35.4363,35.9847,782997.03515115,0
+RYAAY.US,D,20230117,000000,35.8757,36.7464,35.5938,36.6146,1695235.1794964,0
+RYAAY.US,D,20230118,000000,36.9412,37.3145,35.4946,35.6696,1809565.8312107,0
+RYAAY.US,D,20230119,000000,35.8952,36.4842,35.7163,36.0896,1318068.4969563,0
+RYAAY.US,D,20230120,000000,36.6146,36.6223,35.9652,36.4201,1401611.2913148,0
+RYAAY.US,D,20230123,000000,36.1984,36.9334,36.1479,36.8401,660938.55923422,0
+RYAAY.US,D,20230124,000000,36.8595,37.2639,36.7234,36.9801,556719.65619376,0
+RYAAY.US,D,20230125,000000,37.5011,37.7306,37.1823,37.5362,541770.62388428,0
+RYAAY.US,D,20230126,000000,37.1278,37.2522,36.5718,37.1785,627129.00689072,0
+RYAAY.US,D,20230127,000000,36.9373,37.4059,36.8868,37.2095,556678.50970882,0
+RYAAY.US,D,20230130,000000,36.1362,36.4434,35.4208,35.6502,1246432.4666771,0
+RYAAY.US,D,20230131,000000,35.6113,35.8835,35.0494,35.2031,937576.66410193,0
+RYAAY.US,D,20230201,000000,36.1829,36.729,35.7241,36.109,1055764.7987793,0
+RYAAY.US,D,20230202,000000,36.914,37.2172,36.5134,36.9334,828134.72912949,0
+RYAAY.US,D,20230203,000000,36.2296,36.9528,36.1401,36.8673,1060517.2177897,0
+RYAAY.US,D,20230206,000000,36.0002,36.9645,35.9885,36.9023,1187909.3068169,0
+RYAAY.US,D,20230207,000000,36.6728,37.6449,36.5426,37.5245,1795244.2827966,0
+RYAAY.US,D,20230208,000000,37.5284,37.993,37.5284,37.8511,1610946.6050984,0
+RYAAY.US,D,20230209,000000,38.205,38.6288,37.0268,37.1512,1812937.2713204,0
+RYAAY.US,D,20230210,000000,35.9302,36.389,35.5374,36.2996,1572677.8024496,0
+RYAAY.US,D,20230213,000000,36.074,36.774,36.0352,36.7234,1377422.3014811,0
+RYAAY.US,D,20230214,000000,36.6184,37.4837,36.5484,37.3262,1444203.0465375,0
+RYAAY.US,D,20230215,000000,36.9528,37.4312,36.9315,37.2795,1455032.2870424,0
+RYAAY.US,D,20230216,000000,37.1434,37.1434,36.6496,36.7273,994759.99154623,0
+RYAAY.US,D,20230217,000000,36.6768,36.7429,36.4512,36.6573,1093460.1222942,0
+RYAAY.US,D,20230221,000000,35.9418,36.1401,35.518,35.8135,966425.49335495,0
+RYAAY.US,D,20230222,000000,35.4752,35.7746,35.2186,35.3196,1077227.8339857,0
+RYAAY.US,D,20230223,000000,36.2257,36.4337,35.3196,36.2684,1470305.3479208,0
+RYAAY.US,D,20230224,000000,35.0514,35.4363,35.0436,35.3469,1596396.1793618,0
+RYAAY.US,D,20230227,000000,36.0429,36.1752,35.7668,35.8757,768912.07902539,0
+RYAAY.US,D,20230228,000000,35.5296,36.1597,35.3491,36.074,935743.07386682,0
+RYAAY.US,D,20230301,000000,36.5756,36.9295,36.4318,36.7273,880275.04051343,0
+RYAAY.US,D,20230302,000000,36.2451,37.12,36.2121,36.9878,815052.71857412,0
+RYAAY.US,D,20230303,000000,37.3884,37.9133,37.1959,37.8316,578979.90454589,0
+RYAAY.US,D,20230306,000000,37.7811,38.2011,37.7228,37.82,366422.30666042,0
+RYAAY.US,D,20230307,000000,37.8472,37.8842,37.3262,37.4467,596456.87402383,0
+RYAAY.US,D,20230308,000000,37.3495,37.7733,37.2834,37.4,919101.89236421,0
+RYAAY.US,D,20230309,000000,36.4824,36.9451,35.969,36.039,670577.12333124,0
+RYAAY.US,D,20230310,000000,36.3074,36.3657,35.1447,35.2691,1312310.5607201,0
+RYAAY.US,D,20230313,000000,35.0436,35.3196,34.7402,35.1719,1128429.4911819,0
+RYAAY.US,D,20230314,000000,35.763,36.039,35.2477,35.5841,504851.94027255,0
+RYAAY.US,D,20230315,000000,34.1843,34.227,33.5815,34.122,764385.96568208,0
+RYAAY.US,D,20230316,000000,33.8031,34.4836,33.7059,34.4253,621147.33664268,0
+RYAAY.US,D,20230317,000000,33.9781,34.2658,33.8731,34.122,1146917.1211962,0
+RYAAY.US,D,20230320,000000,34.5808,35.0436,34.3631,34.7092,730987.87818796,0
+RYAAY.US,D,20230321,000000,35.973,36.1635,35.8446,35.9224,765784.94617001,0
+RYAAY.US,D,20230322,000000,36.0002,36.2996,35.7746,35.7746,714948.46402759,0
+RYAAY.US,D,20230323,000000,36.2219,36.6845,35.5803,35.8368,550923.14512795,0
+RYAAY.US,D,20230324,000000,34.9697,34.9697,34.0286,34.8336,700418.61153342,0
+RYAAY.US,D,20230327,000000,35.1408,35.3818,34.8919,35.2302,328192.07884126,0
+RYAAY.US,D,20230328,000000,35.0202,35.6793,35.0202,35.5296,425842.97422329,0
+RYAAY.US,D,20230329,000000,36.1285,36.3307,35.8757,36.0507,716751.19439899,0
+RYAAY.US,D,20230330,000000,36.4824,36.5601,36.144,36.1674,610318.09613773,0
+RYAAY.US,D,20230331,000000,36.5796,36.8401,36.4784,36.6651,680382.84502332,0
+RYAAY.US,D,20230403,000000,35.6852,36.2315,35.5336,36.0935,1160099.4263086,0
+RYAAY.US,D,20230404,000000,36.1635,36.4124,35.8096,36.1557,656101.27559856,0
+RYAAY.US,D,20230405,000000,35.5141,35.6813,35.0669,35.1913,730000.36254942,0
+RYAAY.US,D,20230406,000000,35.3274,36.6146,35.2224,36.5524,1483346.2119912,0
+RYAAY.US,D,20230410,000000,36.5991,36.8556,36.3074,36.5524,448784.71123222,0
+RYAAY.US,D,20230411,000000,36.3968,36.7195,36.1382,36.5991,555091.79838335,0
+RYAAY.US,D,20230412,000000,36.4279,36.6884,35.7552,36.1517,861221.64633125,0
+RYAAY.US,D,20230413,000000,36.6301,36.6573,36.0702,36.6184,367103.79531723,0
+RYAAY.US,D,20230414,000000,36.3579,36.6029,36.1012,36.3501,454684.08851039,0
+RYAAY.US,D,20230417,000000,36.7429,36.9684,36.4318,36.5873,443759.69675902,0
+RYAAY.US,D,20230418,000000,37.4039,37.7947,37.2484,37.7111,640655.91381449,0
+RYAAY.US,D,20230419,000000,37.6567,37.7228,37.1395,37.5906,666449.61656077,0
+RYAAY.US,D,20230420,000000,37.2017,37.5011,36.6087,36.7351,539232.40009459,0
+RYAAY.US,D,20230421,000000,36.8051,36.8751,36.5406,36.8478,1110823.9389386,0
+RYAAY.US,D,20230424,000000,37.1006,37.3106,36.5524,36.8128,427432.25720407,0
+RYAAY.US,D,20230425,000000,36.7312,36.9062,36.1168,36.1324,607769.58572681,0
+RYAAY.US,D,20230426,000000,36.1285,36.2102,35.1525,35.1796,931083.23444746,0
+RYAAY.US,D,20230427,000000,36.4046,36.529,35.588,36.2724,821088.39358365,0
+RYAAY.US,D,20230428,000000,35.798,37.2872,35.7513,37.1706,660347.07851322,0
+RYAAY.US,D,20230501,000000,37.2639,38.3216,37.1628,37.7383,575150.70979123,0
+RYAAY.US,D,20230502,000000,37.855,38.0533,37.1047,38.0261,422638.69170865,0
+RYAAY.US,D,20230503,000000,37.4778,37.5595,36.9412,37.1706,587322.35436732,0
+RYAAY.US,D,20230504,000000,36.7973,37.0734,36.1597,36.2762,409314.94555426,0
+RYAAY.US,D,20230505,000000,36.9412,37.33,36.7993,37.1006,443448.52646667,0
+RYAAY.US,D,20230508,000000,37.1045,37.5362,37.0968,37.4195,387520.16681301,0
+RYAAY.US,D,20230509,000000,37.7966,38.5316,37.715,38.2438,759548.68204641,0
+RYAAY.US,D,20230510,000000,38.8854,39.0682,38.0456,38.726,594124.38265883,0
+RYAAY.US,D,20230511,000000,38.446,38.8271,38.24,38.8077,547088.80706267,0
+RYAAY.US,D,20230512,000000,38.8038,38.8038,38.3839,38.5433,444603.19970028,0
+RYAAY.US,D,20230515,000000,38.3605,39.1538,38.306,39.1227,740716.45022078,0
+RYAAY.US,D,20230516,000000,39.1693,39.5269,38.9178,39.1966,982405.75944322,0
+RYAAY.US,D,20230517,000000,39.7217,41.238,39.694,40.8568,3109717.6056313,0
+RYAAY.US,D,20230518,000000,40.2153,40.4411,39.3404,39.7019,2158819.7670302,0
+RYAAY.US,D,20230519,000000,39.1266,39.387,38.4616,38.9982,1534936.1891391,0
+RYAAY.US,D,20230522,000000,39.4105,39.6359,38.7183,38.8466,1599263.575031,0
+RYAAY.US,D,20230523,000000,39.815,41.3547,39.5347,40.9228,3202191.7588769,0
+RYAAY.US,D,20230524,000000,40.6626,41.2202,40.2074,40.3944,1191921.0890985,0
+RYAAY.US,D,20230525,000000,41.1487,41.8795,40.8801,41.7277,2378706.5825455,0
+RYAAY.US,D,20230526,000000,41.3856,41.7981,41.0162,41.4172,1508939.3256234,0
+RYAAY.US,D,20230530,000000,40.818,41.0553,40.5384,40.9426,1042711.0764323,0
+RYAAY.US,D,20230531,000000,40.7053,40.962,39.9934,40.8607,1423092.3281083,0
+RYAAY.US,D,20230601,000000,40.8647,41.5394,40.6701,41.3701,808685.30002978,0
+RYAAY.US,D,20230602,000000,41.5841,41.9416,41.4947,41.5801,1186428.0333591,0
+RYAAY.US,D,20230605,000000,41.4599,41.9922,41.378,41.5105,1308725.6732197,0
+RYAAY.US,D,20230606,000000,41.0359,41.3547,40.8299,41.2459,842535.99885822,0
+RYAAY.US,D,20230607,000000,41.2689,41.5896,41.1135,41.4362,1083610.6824619,0
+RYAAY.US,D,20230608,000000,41.6074,42.3462,41.4868,42.105,1054576.6940266,0
+RYAAY.US,D,20230609,000000,41.806,42.2762,41.5335,41.7822,1776684.6464337,0
+RYAAY.US,D,20230612,000000,41.9693,42.1441,41.5687,41.7474,1298750.2222773,0
+RYAAY.US,D,20230613,000000,42.222,42.3423,41.5513,41.9416,972962.64114967,0
+RYAAY.US,D,20230614,000000,41.9302,42.035,41.3626,41.6774,1219867.2673382,0
+RYAAY.US,D,20230615,000000,41.6699,41.6699,41.1174,41.592,1886864.6464797,0
+RYAAY.US,D,20230616,000000,41.5105,42.0587,41.2539,41.9535,1045899.9290151,0
+RYAAY.US,D,20230620,000000,40.9153,41.2578,40.8299,41.2183,1225378.3246647,0
+RYAAY.US,D,20230621,000000,41.2183,42.0741,41.1641,41.8289,1825602.6737158,0
+RYAAY.US,D,20230622,000000,41.5066,42.4629,41.3274,42.4431,1189575.739457,0
+RYAAY.US,D,20230623,000000,39.9159,41.1447,39.8732,40.7053,2758437.2054285,0
+RYAAY.US,D,20230626,000000,40.9545,41.0628,40.2659,40.3671,1256325.6246496,0
+RYAAY.US,D,20230627,000000,40.892,42.1773,40.7986,42.0508,1341429.4137805,0
+RYAAY.US,D,20230628,000000,42.1516,42.8402,42.1516,42.5716,1506287.9490002,0
+RYAAY.US,D,20230629,000000,42.7856,42.9217,42.016,42.082,1182326.2431417,0
+RYAAY.US,D,20230630,000000,42.6302,43.0308,42.5175,43.0071,1557988.5073263,0
+RYAAY.US,D,20230703,000000,42.8441,43.4659,42.7429,43.1625,1026851.6781435,0
+RYAAY.US,D,20230705,000000,43.1625,43.229,42.3695,42.5796,1071385.0331243,0
+RYAAY.US,D,20230706,000000,41.4322,41.7593,41.2262,41.5568,914159.17086089,0
+RYAAY.US,D,20230707,000000,41.5608,42.1754,41.4362,41.9266,1170098.0221488,0
+RYAAY.US,D,20230710,000000,42.0856,42.2489,41.9883,42.1168,1068792.8045731,0
+RYAAY.US,D,20230711,000000,42.5368,43.0656,42.451,42.9604,2213956.0568488,0
+RYAAY.US,D,20230712,000000,42.7544,43.019,42.0974,42.2371,1875932.5397624,0
+RYAAY.US,D,20230713,000000,43.299,43.8432,42.8517,43.3183,1935350.63567,0
+RYAAY.US,D,20230714,000000,43.2448,43.3302,42.7983,43.1823,1553022.6409252,0
+RYAAY.US,D,20230717,000000,43.1048,43.3615,42.5542,42.665,1499251.9000756,0
+RYAAY.US,D,20230718,000000,42.5835,42.7935,42.1714,42.7781,1775944.0097047,0
+RYAAY.US,D,20230719,000000,42.6535,42.805,42.0547,42.5329,928611.87369579,0
+RYAAY.US,D,20230720,000000,42.1441,42.1888,41.378,41.471,1100439.594802,0
+RYAAY.US,D,20230721,000000,41.9922,42.1556,41.5841,41.8095,1590486.5154624,0
+RYAAY.US,D,20230724,000000,39.5663,39.7351,37.8122,38.0378,4358590.5731963,0
+RYAAY.US,D,20230725,000000,38.6152,39.5194,38.5005,39.3286,3495949.3731346,0
+RYAAY.US,D,20230726,000000,39.5738,40.0947,39.5738,39.7332,2031538.2591813,0
+RYAAY.US,D,20230727,000000,39.255,39.815,38.8932,38.9982,1222575.2203782,0
+RYAAY.US,D,20230728,000000,39.3094,39.5544,38.9477,39.1343,866598.97758175,0
+RYAAY.US,D,20230731,000000,39.1227,39.9392,39.0527,39.8692,1127318.5360886,0
+RYAAY.US,D,20230801,000000,39.5544,39.8886,39.1654,39.628,1695204.3196327,0
+RYAAY.US,D,20230802,000000,39.0876,39.1518,38.5355,38.5355,1186122.0063774,0
+RYAAY.US,D,20230803,000000,38.4966,39.2315,38.4033,38.9244,1560274.7088958,0
+RYAAY.US,D,20230804,000000,39.6825,39.9974,39.1188,39.2628,1341768.8722813,0
+RYAAY.US,D,20230807,000000,39.8459,39.9238,39.253,39.7407,1161629.5612173,0
+RYAAY.US,D,20230808,000000,39.282,39.6438,38.7338,39.2742,1388233.5403989,0
+RYAAY.US,D,20230809,000000,39.1674,39.2162,38.4772,38.5977,430320.22611574,0
+RYAAY.US,D,20230810,000000,39.2431,39.3133,38.7532,38.761,583269.4256008,0
+RYAAY.US,D,20230811,000000,38.6717,38.9088,38.5627,38.6444,404187.06486871,0
+RYAAY.US,D,20230814,000000,38.3333,39.0216,38.3333,38.831,585941.37546654,0
+RYAAY.US,D,20230815,000000,38.5744,38.8194,38.1972,38.2011,688722.72318944,0
+RYAAY.US,D,20230816,000000,38.415,39.9859,38.4072,39.2511,1604250.0146746,0
+RYAAY.US,D,20230817,000000,38.9282,38.9282,38.2983,38.38,726091.44648019,0
+RYAAY.US,D,20230818,000000,37.9211,38.5705,37.9016,38.2088,1044734.9691602,0
+RYAAY.US,D,20230821,000000,38.4966,38.8932,38.1816,38.726,529030.64348497,0
+RYAAY.US,D,20230822,000000,38.6872,38.8932,38.6211,38.6987,403996.76237587,0
+RYAAY.US,D,20230823,000000,38.6132,38.9944,38.516,38.7804,373697.51952874,0
+RYAAY.US,D,20230824,000000,39.0682,39.2898,38.0883,38.1078,691001.20979295,0
+RYAAY.US,D,20230825,000000,38.2672,38.3177,37.4662,37.9678,520922.21429663,0
+RYAAY.US,D,20230828,000000,37.9522,38.547,37.9522,38.2866,312944.73451596,0
+RYAAY.US,D,20230829,000000,38.3295,38.5607,38.0261,38.3566,1319215.4552239,0
+RYAAY.US,D,20230830,000000,38.9788,39.0332,38.2225,38.4266,674604.33554467,0
+RYAAY.US,D,20230831,000000,39.2859,39.3247,38.4733,38.5938,1252018.1020076,0
+RYAAY.US,D,20230901,000000,38.9944,39.1421,37.9444,38.1233,879837.85911095,0
+RYAAY.US,D,20230905,000000,38.2243,39.0682,38.1506,38.3994,1493889.9987569,0
+RYAAY.US,D,20230906,000000,38.341,38.5627,37.3806,37.7539,993291.57636496,0
+RYAAY.US,D,20230907,000000,37.8044,37.8278,37.295,37.295,842373.98457378,0
+RYAAY.US,D,20230908,000000,37.3145,37.6315,37.2445,37.3495,542225.80687392,0
+RYAAY.US,D,20230911,000000,37.2017,38.306,37.1785,38.1194,448638.12687963,0
+RYAAY.US,D,20230912,000000,39.2742,39.5872,38.9866,39.0799,1340663.0604985,0
+RYAAY.US,D,20230913,000000,39.2083,39.2083,38.4169,38.4733,1073951.5451224,0
+RYAAY.US,D,20230914,000000,38.2205,38.7338,38.0183,38.3916,687614.33975139,0
+RYAAY.US,D,20230915,000000,38.9166,39.1888,38.5277,38.6522,724473.87529102,0
+RYAAY.US,D,20230918,000000,38.3683,38.8427,38.345,38.4577,634486.51272891,0
+RYAAY.US,D,20230919,000000,38.555,39.698,38.2633,39.3404,1184092.9703388,0
+RYAAY.US,D,20230920,000000,39.4571,40.1884,39.3016,39.5892,678942.71805045,0
+RYAAY.US,D,20230921,000000,39.0954,39.5932,38.7766,39.0799,833190.6034664,0
+RYAAY.US,D,20230922,000000,38.7338,39.2511,38.6987,38.9788,796729.67449962,0
+RYAAY.US,D,20230925,000000,38.2788,38.9594,37.7694,38.6055,1037722.0651334,0
+RYAAY.US,D,20230926,000000,38.2828,38.4072,37.6761,37.7383,1236716.7529208,0
+RYAAY.US,D,20230927,000000,37.7422,38.7999,37.6664,37.9133,2845950.6355836,0
+RYAAY.US,D,20230928,000000,37.5517,38.481,37.0928,38.2283,1475291.7875644,0
+RYAAY.US,D,20230929,000000,38.2594,38.308,37.4272,37.8006,1150378.5692417,0
+RYAAY.US,D,20231002,000000,37.9678,37.9678,37.2834,37.5634,989673.25734562,0
+RYAAY.US,D,20231003,000000,36.9918,37.4739,36.9781,37.3339,975315.70575713,0
+RYAAY.US,D,20231004,000000,37.435,37.6003,36.8828,37.4428,738414.81871949,0
+RYAAY.US,D,20231005,000000,38.1583,38.4188,37.6391,37.9444,775004.33045171,0
+RYAAY.US,D,20231006,000000,38.5744,38.5744,37.6567,38.0923,679356.75455515,0
+RYAAY.US,D,20231009,000000,36.8518,37.3456,36.3851,37.2717,859308.33478158,0
+RYAAY.US,D,20231010,000000,37.5789,38.3295,37.5789,38.3022,759877.85392592,0
+RYAAY.US,D,20231011,000000,38.3916,38.5783,37.6684,37.6684,981436.24539184,0
+RYAAY.US,D,20231012,000000,37.7111,37.7306,36.7156,36.7623,872223.18774188,0
+RYAAY.US,D,20231013,000000,36.0818,36.4707,35.4208,35.6035,1012342.3988918,0
+RYAAY.US,D,20231016,000000,35.7085,36.5524,35.7007,36.2451,641393.97888809,0
+RYAAY.US,D,20231017,000000,35.7124,36.3035,35.7085,35.8874,557835.75459774,0
+RYAAY.US,D,20231018,000000,35.518,35.518,34.7286,34.9502,908259.79358272,0
+RYAAY.US,D,20231019,000000,35.2769,35.5141,35.0475,35.1136,693441.71068091,0
+RYAAY.US,D,20231020,000000,34.5458,35.0397,34.4525,34.7675,581891.01835534,0
+RYAAY.US,D,20231023,000000,34.9969,35.3196,34.7014,34.8258,601291.58600419,0
+RYAAY.US,D,20231024,000000,34.7986,35.3624,34.7986,34.9386,781148.0149842,0
+RYAAY.US,D,20231025,000000,34.8608,34.8608,34.3514,34.3825,496005.44601061,0
+RYAAY.US,D,20231026,000000,34.2192,34.6665,33.9704,34.0559,687169.44338299,0
+RYAAY.US,D,20231027,000000,34.3514,34.9969,34.2192,34.6742,702229.05687075,0
+RYAAY.US,D,20231030,000000,34.5886,35.0188,34.4058,34.7637,535503.49989697,0
+RYAAY.US,D,20231031,000000,34.7402,34.7402,33.9004,34.1026,971473.65272593,0
+RYAAY.US,D,20231101,000000,35.1408,35.1408,34.4875,34.8025,1156998.0100063,0
+RYAAY.US,D,20231102,000000,35.9574,36.389,35.903,36.3501,816719.15121416,0
+RYAAY.US,D,20231103,000000,36.5641,37.2872,36.5484,36.6651,1430804.7223791,0
+RYAAY.US,D,20231106,000000,40.048,40.048,37.8511,38.2166,2464977.9031865,0
+RYAAY.US,D,20231107,000000,38.8544,39.9392,38.7532,39.7407,2319435.0709905,0
+RYAAY.US,D,20231108,000000,40.1492,41.4283,39.8459,41.4132,2261974.0047729,0
+RYAAY.US,D,20231109,000000,41.8329,42.1793,41.3195,41.6929,3079037.7577984,0
+RYAAY.US,D,20231110,000000,40.8259,41.6849,40.7053,41.6308,2149230.0643841,0
+RYAAY.US,D,20231113,000000,40.7555,41.7668,40.7555,41.6968,1275250.4360664,0
+RYAAY.US,D,20231114,000000,42.1754,43.1083,42.1754,43.089,1938716.932469,0
+RYAAY.US,D,20231115,000000,43.0771,44.4107,43.0771,44.3878,2587774.4441771,0
+RYAAY.US,D,20231116,000000,43.4856,44.6013,43.4469,44.5824,2499054.9076822,0
+RYAAY.US,D,20231117,000000,44.3878,45.49,44.3878,44.7959,2649460.7400669,0
+RYAAY.US,D,20231120,000000,44.3296,44.9007,44.1584,44.8857,1370800.2890612,0
+RYAAY.US,D,20231121,000000,44.8113,45.3793,44.6986,45.072,1963119.3696933,0
+RYAAY.US,D,20231122,000000,45.1072,45.7645,45.0645,45.702,2079517.6322758,0
+RYAAY.US,D,20231124,000000,45.2745,45.8907,45.1384,45.6747,1395328.7373956,0
+RYAAY.US,D,20231127,000000,45.1072,45.8847,44.9205,45.6945,3134320.6319696,0
+RYAAY.US,D,20231128,000000,46.3245,46.3862,45.4101,45.7099,1303232.6174804,0
+RYAAY.US,D,20231129,000000,45.9974,46.4368,45.7993,46.0014,1137425.1414518,0
+RYAAY.US,D,20231130,000000,46.0947,46.1335,45.6538,45.9705,967016.97407595,0
+RYAAY.US,D,20231201,000000,46.1374,46.7904,46.1185,46.7287,1518799.052077,0
+RYAAY.US,D,20231204,000000,46.3751,47.3544,46.1454,47.2302,2591395.3348517,0
+RYAAY.US,D,20231205,000000,46.8956,47.2634,46.4954,46.9854,2178593.2246989,0
+RYAAY.US,D,20231206,000000,47.3623,48.3344,47.3508,48.2648,2904154.9101855,0
+RYAAY.US,D,20231207,000000,48.3542,49.3457,48.0196,49.0538,3461617.7747634,0
+RYAAY.US,D,20231208,000000,48.3851,48.669,47.8875,48.5682,2340823.528193,0
+RYAAY.US,D,20231211,000000,48.2878,48.4048,47.9654,48.3621,1417342.1068381,0
+RYAAY.US,D,20231212,000000,48.6651,49.2409,48.3115,49.2097,1580536.781073,0
+RYAAY.US,D,20231213,000000,49.1005,49.4936,48.8438,49.4624,1655991.7194856,0
+RYAAY.US,D,20231214,000000,49.6997,50.5899,49.5205,50.5666,2075246.112808,0
+RYAAY.US,D,20231215,000000,50.3993,51.0388,50.0687,50.7652,1601950.9548286,0
+RYAAY.US,D,20231218,000000,50.7185,51.15,50.3606,51.0258,1620901.4827984,0
+RYAAY.US,D,20231219,000000,51.4494,51.85,51.1148,51.7527,2038497.1584467,0
+RYAAY.US,D,20231220,000000,51.5427,52.2309,51.3173,51.6554,2428738.1365763,0
+RYAAY.US,D,20231221,000000,52.0521,52.3554,51.854,52.0248,1467923.995105,0
+RYAAY.US,D,20231222,000000,52.8376,52.8376,51.8733,52.429,883425.31826659,0
+RYAAY.US,D,20231226,000000,52.5382,52.9384,52.3202,52.783,356729.73780192,0
+RYAAY.US,D,20231227,000000,52.8569,52.8569,52.0169,52.4527,1472532.4014181,0
+RYAAY.US,D,20231228,000000,52.1221,52.5073,52.0715,52.425,806998.29414727,0
+RYAAY.US,D,20231229,000000,52.2581,52.2581,51.5894,51.8575,1141061.4620583,0
+RYAAY.US,D,20240102,000000,51.2627,51.4846,50.2091,50.2866,1287164.9151116,0
+RYAAY.US,D,20240103,000000,48.6148,48.6809,47.0514,47.1096,2287569.6900604,0
+RYAAY.US,D,20240104,000000,47.9769,48.2102,47.5573,47.6929,1048337.8582477,0
+RYAAY.US,D,20240105,000000,47.4402,48.9645,47.4402,48.9451,967878.47860437,0
+RYAAY.US,D,20240108,000000,48.7276,49.0736,48.2609,48.2609,1139266.4466528,0
+RYAAY.US,D,20240109,000000,47.7629,48.1636,47.6775,47.829,1053733.1910854,0
+RYAAY.US,D,20240110,000000,47.7123,48.1557,47.6815,47.8717,756431.83581226,0
+RYAAY.US,D,20240111,000000,48.179,48.7544,48.0975,48.7544,592828.26838325,0
+RYAAY.US,D,20240112,000000,47.9263,48.3771,47.3623,47.6617,799121.31393672,0
+RYAAY.US,D,20240116,000000,47.2108,48.6223,47.1448,48.6069,2318959.3147584,0
+RYAAY.US,D,20240117,000000,47.7356,48.4938,47.6308,48.4669,2059180.9820946,0
+RYAAY.US,D,20240118,000000,48.9791,49.7784,48.5872,49.7626,1524089.766182,0
+RYAAY.US,D,20240119,000000,49.1045,49.6649,48.211,49.6332,2614175.2768069,0
+RYAAY.US,D,20240122,000000,49.4062,50.0058,49.1476,49.7626,2577192.6435294,0
+RYAAY.US,D,20240123,000000,50.0291,50.3111,49.5356,50.268,2610558.9362262,0
+RYAAY.US,D,20240124,000000,51.0246,51.0337,49.9979,50.425,2397613.3880899,0
+RYAAY.US,D,20240125,000000,50.6406,51.1223,50.2526,50.9344,1571188.9654875,0
+RYAAY.US,D,20240126,000000,50.5425,51.0709,50.2565,50.9815,1035368.2614723,0
+RYAAY.US,D,20240129,000000,51.6629,52.5488,51.5455,52.3254,2580798.775668,0
+RYAAY.US,D,20240130,000000,52.1217,53.4027,51.8239,53.0503,1910116.896421,0
+RYAAY.US,D,20240131,000000,52.1332,52.5488,51.8002,52.3487,2037852.5791326,0
+RYAAY.US,D,20240201,000000,52.5722,54.253,52.5528,53.8651,1893831.8793108,0
+RYAAY.US,D,20240202,000000,53.3402,53.9944,52.925,53.9473,2206391.4045425,0
+RYAAY.US,D,20240205,000000,53.101,53.4577,52.3293,53.4146,2427087.7122719,0
+RYAAY.US,D,20240206,000000,53.0385,54.1553,52.7407,54.0766,2411427.9622346,0
+RYAAY.US,D,20240207,000000,54.1395,54.9428,53.9398,54.8957,3434824.2733443,0
+RYAAY.US,D,20240208,000000,55.699,55.9343,54.3393,54.4607,2691917.6669042,0
+RYAAY.US,D,20240209,000000,54.6098,55.3149,54.0944,54.8055,1843376.6546957,0
+RYAAY.US,D,20240212,000000,54.3511,54.696,54.0221,54.308,1370115.8354042,0
+RYAAY.US,D,20240213,000000,53.9552,54.3669,53.6653,53.8615,1189143.1276309,0
+RYAAY.US,D,20240214,000000,53.7555,54.3863,53.5558,54.3472,1415949.1879011,0
+RYAAY.US,D,20240215,000000,54.7862,55.1386,54.1886,55.1113,1080877.4959354,0
+RYAAY.US,D,20240216,000000,54.7976,54.8898,54.3274,54.59,814488.20178673,0
+RYAAY.US,D,20240220,000000,54.7154,55.3972,54.202,54.2139,1113478.1554819,0
+RYAAY.US,D,20240221,000000,54.6292,55.1856,54.1553,54.3784,702542.42674804,0
+RYAAY.US,D,20240222,000000,54.974,55.9224,54.5548,55.5969,1114197.8506433,0
+RYAAY.US,D,20240223,000000,56.0478,56.0478,55.0682,55.3308,1169805.7863609,0
+RYAAY.US,D,20240226,000000,55.3347,55.4051,54.6371,54.7312,888417.73879478,0
+RYAAY.US,D,20240227,000000,55.1386,55.3387,54.8799,55.1817,743320.04834133,0
+RYAAY.US,D,20240228,000000,54.4294,54.7957,53.9473,54.0142,644458.94384394,0
+RYAAY.US,D,20240229,000000,53.9631,54.2827,53.8144,54.1708,1305133.9978145,0
+RYAAY.US,D,20240301,000000,53.5439,53.7322,53.1049,53.3442,970633.97860126,0
+RYAAY.US,D,20240304,000000,53.5558,54.5588,53.5087,54.1474,920347.1932793,0
+RYAAY.US,D,20240305,000000,53.8378,54.2768,53.4775,53.8967,592365.2642869,0
+RYAAY.US,D,20240306,000000,54.3551,54.8293,54.3551,54.7431,559728.87519346,0
+RYAAY.US,D,20240307,000000,55.6286,55.7579,55.08,55.5934,586464.78480739,0
+RYAAY.US,D,20240308,000000,55.7654,56.0419,54.9194,55.5186,718253.2189954,0
+RYAAY.US,D,20240311,000000,55.2797,55.5091,55.1231,55.3972,828415.06879353,0
+RYAAY.US,D,20240312,000000,54.9036,54.9349,53.9829,54.3745,1033964.6006965,0
+RYAAY.US,D,20240313,000000,54.1589,54.3982,53.1599,54.3982,1602439.5585787,0
+RYAAY.US,D,20240314,000000,53.7515,54.0062,53.2971,53.3675,1145341.2550933,0
+RYAAY.US,D,20240315,000000,55.0369,55.6519,54.9194,55.6246,1190914.292319,0
+RYAAY.US,D,20240318,000000,55.3426,56.365,55.1065,56.3456,991785.87043786,0
+RYAAY.US,D,20240319,000000,56.5374,56.9254,55.8204,56.0007,1551057.9178515,0
+RYAAY.US,D,20240320,000000,55.8362,57.3957,55.7128,57.2113,533717.76496196,0
+RYAAY.US,D,20240321,000000,57.0156,57.3877,56.6355,57.2465,782101.91952244,0
+RYAAY.US,D,20240322,000000,56.6316,57.1568,56.5315,57.0939,565471.12382188,0
+RYAAY.US,D,20240325,000000,56.4789,57.1568,56.3689,57.0899,893302.47829469,0
+RYAAY.US,D,20240326,000000,56.7767,57.572,56.6786,57.474,771138.05280791,0
+RYAAY.US,D,20240327,000000,57.3605,57.5368,56.9175,57.2153,1094538.9434501,0
+RYAAY.US,D,20240328,000000,57.1097,57.5562,56.7296,57.0468,740528.03945267,0
+RYAAY.US,D,20240401,000000,57.0468,57.9051,57.0468,57.4036,650170.56714634,0
+RYAAY.US,D,20240402,000000,56.0185,56.3258,55.2485,55.9106,967362.17293831,0
+RYAAY.US,D,20240403,000000,56.522,57.5444,56.522,57.2936,1085039.9881634,0
+RYAAY.US,D,20240404,000000,57.5875,58.2911,56.1811,56.4904,2299364.7901129,0
+RYAAY.US,D,20240405,000000,56.1182,57.4427,56.1182,57.1058,1198879.4291942,0
+RYAAY.US,D,20240408,000000,58.1637,59.0611,57.8853,58.2187,943543.32562762,0
+RYAAY.US,D,20240409,000000,58.3401,58.6379,57.5444,58.0225,777666.3514708,0
+RYAAY.US,D,20240410,000000,57.913,58.4595,56.8234,57.1528,952702.85021757,0
+RYAAY.US,D,20240411,000000,55.8714,57.2153,55.7381,57.0626,728234.52316685,0
+RYAAY.US,D,20240412,000000,54.0766,54.7154,53.3596,54.586,1887283.1637639,0
+RYAAY.US,D,20240415,000000,55.0915,55.3581,53.8927,54.1162,870282.44157097,0
+RYAAY.US,D,20240416,000000,53.8769,53.8769,53.1559,53.2149,817423.12886348,0
+RYAAY.US,D,20240417,000000,54.5627,54.5627,53.0464,53.4264,1165916.3699566,0
+RYAAY.US,D,20240418,000000,55.0092,55.0092,52.8035,53.0543,1839581.6663799,0
+RYAAY.US,D,20240419,000000,53.4656,54.7644,53.4656,54.4176,1067159.9019898,0
+RYAAY.US,D,20240422,000000,54.6216,55.5542,54.4769,55.1623,669344.57334426,0
+RYAAY.US,D,20240423,000000,55.1073,56.3025,54.8763,55.8556,794655.75107942,0
+RYAAY.US,D,20240424,000000,54.7822,55.1152,54.0731,54.2099,757400.04197822,0
+RYAAY.US,D,20240425,000000,53.9983,54.9076,53.4007,54.8566,1221353.3142706,0
+RYAAY.US,D,20240426,000000,54.7114,54.8918,54.3863,54.8214,427391.73724762,0
+RYAAY.US,D,20240429,000000,54.7937,55.0017,54.5038,54.8016,393292.98883681,0
+RYAAY.US,D,20240430,000000,54.2491,54.696,53.305,53.3675,628709.86993906,0
+RYAAY.US,D,20240501,000000,52.9641,54.0138,52.3017,53.5206,472206.79765432,0
+RYAAY.US,D,20240502,000000,53.8809,54.9076,53.7357,54.7743,524504.64605147,0
+RYAAY.US,D,20240503,000000,54.923,55.2445,54.3784,54.974,910439.9003124,0
+RYAAY.US,D,20240506,000000,54.7079,55.6048,54.6782,55.3818,343041.93306187,0
+RYAAY.US,D,20240507,000000,52.149,53.2461,50.0529,50.2174,2771512.8892256,0
+RYAAY.US,D,20240508,000000,51.4007,52.5524,51.4007,51.5652,1924375.537793,0
+RYAAY.US,D,20240509,000000,51.5652,51.6867,50.0098,51.0088,2694809.2081024,0
+RYAAY.US,D,20240510,000000,51.1654,51.2987,50.6797,50.6837,3423684.3110052,0
+RYAAY.US,D,20240513,000000,51.0479,51.0479,50.2759,50.374,1140808.7068426,0
+RYAAY.US,D,20240514,000000,50.2645,50.5757,50.1074,50.3898,1447299.3133017,0
+RYAAY.US,D,20240515,000000,50.5623,50.8284,49.935,50.2407,1541160.8333266,0
+RYAAY.US,D,20240516,000000,50.4211,50.4329,49.4023,49.5356,2023696.0221806,0
+RYAAY.US,D,20240517,000000,49.218,49.6139,48.991,49.2101,1958152.7202806,0
+RYAAY.US,D,20240520,000000,49.0341,49.2338,47.8527,48.0663,2712541.271867,0
+RYAAY.US,D,20240521,000000,47.8389,48.2071,47.1341,47.7135,3669342.81155,0
+RYAAY.US,D,20240522,000000,48.5872,49.5787,48.1094,48.3483,3932363.3198367,0
+RYAAY.US,D,20240523,000000,49.2611,50.1233,48.8146,50.037,2845080.0265425,0
+RYAAY.US,D,20240524,000000,49.0416,49.0926,47.6862,48.0544,2230669.6317434,0
+RYAAY.US,D,20240528,000000,48.164,48.3404,47.8389,47.9761,1140328.9100684,0
+RYAAY.US,D,20240529,000000,46.6243,47.3117,46.2597,47.0475,1704049.2860862,0
+RYAAY.US,D,20240530,000000,47.1337,47.3607,46.7339,47.1337,1629346.4595962,0
+RYAAY.US,D,20240531,000000,47.3022,47.7898,47.2199,47.6625,1358416.9608653,0
+RYAAY.US,D,20240603,000000,48.2229,48.6421,47.9524,48.3325,1060662.2286529,0
+RYAAY.US,D,20240604,000000,48.3404,49.1223,48.16,49.0811,1310957.913979,0
+RYAAY.US,D,20240605,000000,48.9791,49.8294,48.7323,48.9712,1636471.9521164,0
+RYAAY.US,D,20240606,000000,48.7987,49.1104,48.3676,48.4424,1160401.2591628,0
+RYAAY.US,D,20240607,000000,47.8701,48.266,47.5842,47.6352,969271.15159345,0
+RYAAY.US,D,20240610,000000,47.0475,47.055,46.5302,46.8632,1506714.9978876,0
+RYAAY.US,D,20240611,000000,46.334,46.5535,45.8404,46.1695,1029169.1850641,0
+RYAAY.US,D,20240612,000000,46.824,47.7546,46.7928,47.2864,1217910.5172041,0
+RYAAY.US,D,20240613,000000,46.7418,46.8359,46.1422,46.4202,791457.95662101,0
+RYAAY.US,D,20240614,000000,45.6328,46.1343,45.4643,46.0287,1185672.2573489,0
+RYAAY.US,D,20240617,000000,45.8171,46.6298,45.6957,46.3969,604462.26806411,0
+RYAAY.US,D,20240618,000000,46.1109,46.1303,45.5035,46.1303,1092147.6159101,0
+RYAAY.US,D,20240620,000000,44.6923,45.3722,44.0813,44.1398,2426523.6958511,0
+RYAAY.US,D,20240621,000000,44.1675,44.998,43.8266,44.7631,1742558.0814436,0
+RYAAY.US,D,20240624,000000,44.9197,45.9618,44.9078,45.4291,1064311.7466701,0
+RYAAY.US,D,20240625,000000,45.7032,46.4752,45.6328,46.3811,1804571.8145201,0
+RYAAY.US,D,20240626,000000,44.896,45.3156,44.5377,44.8924,1783922.6884523,0
+RYAAY.US,D,20240627,000000,44.8062,45.7621,44.7002,45.7151,1520243.7356562,0
+RYAAY.US,D,20240628,000000,45.386,45.9108,45.386,45.6249,2280234.1697935,0
+RYAAY.US,D,20240701,000000,45.7779,45.9579,44.563,44.6769,1604716.041146,0
+RYAAY.US,D,20240702,000000,44.6883,44.7904,44.2145,44.4613,1441901.599591,0
+RYAAY.US,D,20240703,000000,45.5505,46.3265,45.5505,46.1774,1957466.2025557,0
+RYAAY.US,D,20240705,000000,46.7611,46.7908,46.1501,46.4831,2040238.8024515,0
+RYAAY.US,D,20240708,000000,47.1962,47.2864,46.5104,46.6476,1963708.6648424,0
+RYAAY.US,D,20240709,000000,47.0669,47.1471,46.1853,46.6555,2826327.1185773,0
+RYAAY.US,D,20240710,000000,47.1491,47.2274,46.491,46.7259,833738.7712997,0
+RYAAY.US,D,20240711,000000,46.7339,47.8076,46.5144,47.5881,1477352.9665676,0
+RYAAY.US,D,20240712,000000,46.6045,47.0277,46.0326,46.8161,1907442.2846154,0
+RYAAY.US,D,20240715,000000,46.9846,47.0396,46.2597,46.4519,1661270.8098597,0
+RYAAY.US,D,20240716,000000,46.3419,47.4782,46.2403,47.1922,1475946.7536813,0
+RYAAY.US,D,20240717,000000,46.8592,47.5332,46.828,47.0866,815361.02357825,0
+RYAAY.US,D,20240718,000000,46.436,46.542,45.2448,45.3781,1317358.6071168,0
+RYAAY.US,D,20240719,000000,45.0138,45.2958,44.7239,44.7943,2650269.7756299,0
+RYAAY.US,D,20240722,000000,37.6356,38.2821,36.2014,37.8902,10451813.815617,0
+RYAAY.US,D,20240723,000000,37.5885,37.9608,37.0988,37.2829,3407932.6849898,0
+RYAAY.US,D,20240724,000000,37.5728,37.849,37.1418,37.2319,2900458.272315,0
+RYAAY.US,D,20240725,000000,38.5133,39.4203,37.514,38.2977,4393639.428213,0
+RYAAY.US,D,20240726,000000,39.7711,41.017,39.434,40.1314,7182595.9927165,0
+RYAAY.US,D,20240729,000000,40.1121,40.2414,39.0383,39.0618,3345982.7546759,0
+RYAAY.US,D,20240730,000000,39.4575,40.2256,39.3792,39.9005,1914588.1940196,0
+RYAAY.US,D,20240731,000000,39.8807,39.9807,38.8032,39.6928,4408661.150625,0
+RYAAY.US,D,20240801,000000,39.2028,39.3792,38.8199,39.1832,3254277.7680247,0
+RYAAY.US,D,20240802,000000,38.6622,38.7131,38.2194,38.6974,3496136.1760328,0
+RYAAY.US,D,20240805,000000,37.855,39.1045,37.6081,38.5876,1142151.1169664,0
+RYAAY.US,D,20240806,000000,38.4897,39.0755,37.9843,38.0665,2344105.839315,0
+RYAAY.US,D,20240807,000000,38.9403,38.9403,38.1528,38.3212,1308752.8905057,0
+RYAAY.US,D,20240808,000000,38.2037,40.0179,38.0195,40.014,2853200.8421583,0
+RYAAY.US,D,20240809,000000,40.398,41.0877,40.398,40.7935,2784605.2160984,0
+RYAAY.US,D,20240812,000000,40.7781,40.7781,39.728,39.7806,2240306.4009972,0
+RYAAY.US,D,20240813,000000,40.2295,40.7077,40.1512,40.3782,3632007.9870233,0
+RYAAY.US,D,20240814,000000,40.6215,40.7037,39.5947,39.6102,970343.03800408,0
+RYAAY.US,D,20240815,000000,39.8649,40.5859,39.8649,40.2295,1347539.8659078,0
+RYAAY.US,D,20240816,000000,40.2489,40.4565,40.1002,40.2177,1577252.7800392,0
+RYAAY.US,D,20240819,000000,40.5467,40.5467,40.1904,40.4253,700362.92437974,0
+RYAAY.US,D,20240820,000000,40.6879,40.7271,40.0765,40.0765,1199680.7918917,0
+RYAAY.US,D,20240821,000000,40.398,40.6329,40.0219,40.061,1347802.7332895,0
+RYAAY.US,D,20240822,000000,40.8445,40.9659,39.9471,39.9748,1187206.0757603,0
+RYAAY.US,D,20240823,000000,40.786,41.5184,40.5878,41.4322,1394899.3804845,0
+RYAAY.US,D,20240826,000000,41.4128,41.5734,40.8544,40.8722,1161981.0155633,0
+RYAAY.US,D,20240827,000000,43.8811,43.893,42.404,42.4158,2560854.0320986,0
+RYAAY.US,D,20240828,000000,42.7255,43.0466,42.4237,42.6472,1071174.3718087,0
+RYAAY.US,D,20240829,000000,42.5372,43.2934,42.5372,42.9723,889063.42275166,0
+RYAAY.US,D,20240830,000000,42.9252,43.6972,42.9252,43.6735,833225.7970889,0
+RYAAY.US,D,20240903,000000,43.227,43.7969,43.227,43.6893,1455254.241735,0
+RYAAY.US,D,20240904,000000,42.2473,43.0897,42.1532,43.0075,1304654.2010403,0
+RYAAY.US,D,20240905,000000,43.3876,44.3553,43.274,44.277,1533088.5078103,0
+RYAAY.US,D,20240906,000000,43.4936,44.0813,43.3524,44.0381,2188715.4872089,0
+RYAAY.US,D,20240909,000000,44.1204,44.6769,43.8697,44.3008,1722937.4559079,0
+RYAAY.US,D,20240910,000000,44.1398,44.2612,43.6581,44.0342,1439627.6691342,0
+RYAAY.US,D,20240911,000000,43.8657,44.5179,43.5327,44.0536,1180440.4308207,0
+RYAAY.US,D,20240912,000000,42.8663,43.0154,41.73,41.9183,3066531.7589804,0
+RYAAY.US,D,20240913,000000,42.3142,42.7888,41.6577,42.2074,2749447.2787071,0
+RYAAY.US,D,20240916,000000,42.2786,42.4486,42.0492,42.2904,1123342.1998492,0
+RYAAY.US,D,20240917,000000,44.5408,44.7979,43.7577,43.9397,1971051.1703016,0
+RYAAY.US,D,20240918,000000,43.912,44.4301,43.295,43.5877,2042169.3576869,0
+RYAAY.US,D,20240919,000000,45.3635,45.7906,44.79,45.5296,2222901.6404086,0
+RYAAY.US,D,20240920,000000,45.1143,45.1697,44.6397,44.9838,2136668.2781312,0
+RYAAY.US,D,20240923,000000,44.7623,44.8651,44.5151,44.8374,2074088.7233338,0
+RYAAY.US,D,20240924,000000,44.8572,45.4149,44.7969,45.3437,1465825.5645708,0
+RYAAY.US,D,20240925,000000,45.6008,45.9844,45.2804,45.8895,2921777.4660514,0
+RYAAY.US,D,20240926,000000,46.7398,46.9217,45.7787,46.5499,2756423.3187752,0
+RYAAY.US,D,20240927,000000,46.3166,46.3838,44.5369,44.5646,1904934.2903664,0
+RYAAY.US,D,20240930,000000,44.8889,45.1459,43.821,44.6713,1368848.2409098,0
+RYAAY.US,D,20241001,000000,44.9383,45.1756,43.1883,43.8507,2270448.9540269,0
+RYAAY.US,D,20241002,000000,42.9905,42.9905,42.4269,42.5258,2541599.7173734,0
+RYAAY.US,D,20241003,000000,42.3082,43.386,41.893,42.3181,1453939.2418596,0
+RYAAY.US,D,20241004,000000,42.595,43.2772,42.2687,42.6642,2564307.3725542,0
+RYAAY.US,D,20241007,000000,43.3464,43.3761,41.6161,41.626,1900208.5858041,0
+RYAAY.US,D,20241008,000000,42.7631,42.941,42.3775,42.9312,1561353.5710274,0
+RYAAY.US,D,20241009,000000,42.9312,44.0732,42.8867,43.3069,1294247.3432709,0
+RYAAY.US,D,20241010,000000,42.8026,43.3365,42.773,42.8125,973606.39237041,0
+RYAAY.US,D,20241011,000000,43.1586,43.7617,42.8026,43.0399,1691014.3630205,0
+RYAAY.US,D,20241014,000000,43.5343,44.1473,43.3168,43.6925,1074002.7089202,0
+RYAAY.US,D,20241015,000000,44.3648,44.9482,43.8902,44.0188,1435518.8550875,0
+RYAAY.US,D,20241016,000000,43.6134,44.434,43.3267,44.3253,1713045.4004694,0
+RYAAY.US,D,20241017,000000,44.2462,44.968,44.0979,44.2462,1513646.4583034,0
+RYAAY.US,D,20241018,000000,44.2264,45.0965,43.7815,44.9185,1215545.2723842,0
+RYAAY.US,D,20241021,000000,44.3945,44.6713,44.1275,44.5922,912334.56063328,0
+RYAAY.US,D,20241022,000000,44.4143,45.5414,44.4143,45.0965,1401615.1486484,0
+RYAAY.US,D,20241023,000000,45.0372,45.0372,43.9199,44.701,1109800.7427311,0
+RYAAY.US,D,20241024,000000,44.9086,45.1954,43.8754,44.088,982648.18986356,0
+RYAAY.US,D,20241025,000000,44.3846,44.7208,43.9594,44.5527,918014.50858871,0
+RYAAY.US,D,20241028,000000,45.0372,45.2349,44.6021,44.9185,985970.59531825,0
+RYAAY.US,D,20241029,000000,43.8408,44.177,43.5343,44.1176,1514519.2850637,0
+RYAAY.US,D,20241030,000000,43.6529,44.7307,43.6529,44.3747,834829.97165175,0
+RYAAY.US,D,20241031,000000,44.2462,44.6417,43.2525,43.7617,1522682.1874761,0
+RYAAY.US,D,20241101,000000,44.2363,45.4623,44.088,45.0273,1586149.7398349,0
+RYAAY.US,D,20241104,000000,45.2448,45.2646,43.3366,43.5639,2045771.4115764,0
+RYAAY.US,D,20241105,000000,44.9383,46.372,44.701,45.7688,2047168.1366701,0
+RYAAY.US,D,20241106,000000,46.1545,46.1545,44.3549,45.3635,2644669.1290881,0
+RYAAY.US,D,20241107,000000,45.8677,46.8713,45.7936,46.7675,1232553.7632614,0
+RYAAY.US,D,20241108,000000,46.372,46.5598,45.1459,45.1657,1515638.8901895,0
+RYAAY.US,D,20241111,000000,45.8974,46.2731,45.4327,45.8282,1408078.9213306,0
+RYAAY.US,D,20241112,000000,45.2844,45.6403,44.3451,44.9581,1315900.1220775,0
+RYAAY.US,D,20241113,000000,44.4934,44.612,43.91,44.0781,1344269.5202523,0
+RYAAY.US,D,20241114,000000,44.5922,44.8592,44.266,44.5725,1491859.1650599,0
+RYAAY.US,D,20241115,000000,44.6812,44.6812,43.9001,44.3648,1103689.9440227,0
+RYAAY.US,D,20241118,000000,43.8507,44.3055,43.3563,44.2462,1017828.2663738,0
+RYAAY.US,D,20241119,000000,43.7221,44.5725,43.4354,44.5131,1969530.0446383,0
+RYAAY.US,D,20241120,000000,43.8408,44.0287,43.4057,43.4453,2433922.4276522,0
+RYAAY.US,D,20241121,000000,43.2574,43.3217,42.3676,42.3972,860407.94241257,0
+RYAAY.US,D,20241122,000000,42.0709,42.595,41.9918,42.4961,1640710.0091375,0
+RYAAY.US,D,20241125,000000,42.8817,43.5343,42.8817,43.297,1458861.6611436,0
+RYAAY.US,D,20241126,000000,42.8817,43.1388,42.1995,42.8323,1279643.9300714,0
+RYAAY.US,D,20241127,000000,42.8718,43.3662,42.684,43.3662,789565.35791508,0
+RYAAY.US,D,20241129,000000,43.2673,43.915,43.2673,43.5442,625770.26330514,0
+RYAAY.US,D,20241202,000000,43.4255,43.8902,43.3069,43.7221,776139.19888582,0
+RYAAY.US,D,20241203,000000,44.5131,44.6417,43.8606,44.0287,983604.96172357,0
+RYAAY.US,D,20241204,000000,44.0287,44.434,43.8952,43.91,919181.64889152,0
+RYAAY.US,D,20241205,000000,44.9581,46.8762,44.7653,46.3324,1791275.1537466,0
+RYAAY.US,D,20241206,000000,46.2632,46.4708,45.7787,46.1248,778165.00653446,0
+RYAAY.US,D,20241209,000000,46.4412,46.5796,45.3832,45.3931,884864.28527407,0
+RYAAY.US,D,20241210,000000,45.4722,46.1149,45.1756,45.7491,1205892.5972976,0
+RYAAY.US,D,20241211,000000,45.8381,46.0655,45.0471,45.4821,843404.50846908,0
+RYAAY.US,D,20241212,000000,46.0655,46.2484,45.0174,45.0569,871676.81351644,0
+RYAAY.US,D,20241213,000000,45.6008,45.6947,44.5626,44.9383,1184221.6135296,0
+RYAAY.US,D,20241216,000000,44.612,44.701,44.1176,44.2264,752608.27489527,0
+RYAAY.US,D,20241217,000000,44.7504,45.3832,44.2363,44.9185,1264201.0658742,0
+RYAAY.US,D,20241218,000000,44.9185,45.4623,43.4601,43.6233,1190633.8054878,0
+RYAAY.US,D,20241219,000000,44.1572,44.4242,43.7815,43.9891,1278710.4201065,0
+RYAAY.US,D,20241220,000000,44.0089,44.7109,43.8111,44.1967,1098192.0456812,0
+RYAAY.US,D,20241223,000000,44.1572,44.2956,43.386,43.5639,1156452.9790808,0
+RYAAY.US,D,20241224,000000,43.9001,44.4044,43.7419,43.7518,895256.28407072,0
+RYAAY.US,D,20241226,000000,43.7221,43.8161,43.3761,43.4255,394450.94410544,0
+RYAAY.US,D,20241227,000000,43.1289,43.5936,43.1289,43.5738,668724.86971806,0
+RYAAY.US,D,20241230,000000,43.2476,43.599,42.8125,43.4453,614664.22546708,0
+RYAAY.US,D,20241231,000000,43.4354,43.6628,42.9707,43.0992,377909.71390405,0
+RYAAY.US,D,20250102,000000,43.1091,43.3267,42.3478,42.4269,584858.65811551,0
+RYAAY.US,D,20250103,000000,42.3577,42.5554,41.7249,42.2687,879527.19742492,0
+RYAAY.US,D,20250106,000000,42.1797,42.8323,42.1797,42.6543,1739890.6388207,0
+RYAAY.US,D,20250107,000000,43.0795,45.3931,42.9608,44.4835,1947042.8717678,0
+RYAAY.US,D,20250108,000000,44.0979,44.3549,43.3365,43.999,1025102.1598381,0
+RYAAY.US,D,20250110,000000,43.1289,43.2772,42.0512,42.4763,1998663.039805,0
+RYAAY.US,D,20250113,000000,41.448,41.5964,40.5878,41.4085,1980115.2183031,0
+RYAAY.US,D,20250114,000000,41.9918,42.2291,41.6656,42.1599,1134039.6374426,0
+RYAAY.US,D,20250115,000000,42.15,42.8718,41.7743,41.804,1012082.57828,0
+RYAAY.US,D,20250116,000000,41.7743,41.804,40.9784,41.0723,637774.41257205,0
+RYAAY.US,D,20250117,000000,41.44,41.6899,41.23,41.65,1187917,0
+RYAAY.US,D,20250121,000000,42.68,43.89,42.6,43.82,1042791,0
+RYAAY.US,D,20250122,000000,43.93,44.23,43.495,44.19,1494576,0
+RYAAY.US,D,20250123,000000,45.05,46.37,44.68,45.53,1297499,0
+RYAAY.US,D,20250124,000000,45.95,46.3,45.09,46.14,985022,0
+RYAAY.US,D,20250127,000000,47.26,47.62,46.115,46.22,1851761,0
+RYAAY.US,D,20250128,000000,46.45,47.79,46.24,47.42,2022515,0
+RYAAY.US,D,20250129,000000,47.21,47.38,46.74,46.79,983482,0
+RYAAY.US,D,20250130,000000,47.25,48.34,47.04,48.18,1293900,0
+RYAAY.US,D,20250131,000000,47.96,48.14,46.63,46.69,1491619,0
+RYAAY.US,D,20250203,000000,46.31,47.29,45.58,46.35,1120235,0
+RYAAY.US,D,20250204,000000,47.23,47.49,46.915,47.11,756875,0
+RYAAY.US,D,20250205,000000,47.13,47.82,46.67,46.87,1340590,0
+RYAAY.US,D,20250206,000000,46.73,47.625,46.72,46.84,1187509,0
+RYAAY.US,D,20250207,000000,47.44,47.49,45.97,46.01,1707513,0
+RYAAY.US,D,20250210,000000,45.84,46,45.14,45.4,1271584,0
+RYAAY.US,D,20250211,000000,45.69,45.815,44.99,45,906063,0
+RYAAY.US,D,20250212,000000,45.47,46.085,45.21,45.65,1941651,0
+RYAAY.US,D,20250213,000000,46.29,46.755,45.63,45.65,1949192,0
+RYAAY.US,D,20250214,000000,46.18,46.28,45.34,45.34,2039947,0
+RYAAY.US,D,20250218,000000,46.22,46.375,45.465,45.51,2196621,0
+RYAAY.US,D,20250219,000000,44.75,45.02,44.42,44.59,1405425,0
+RYAAY.US,D,20250220,000000,44.65,45.67,44.65,45.53,1430011,0
+RYAAY.US,D,20250221,000000,45.7,46.545,45.07,45.16,1276782,0
+RYAAY.US,D,20250224,000000,45.495,46.11,45.29,45.31,1869494,0
+RYAAY.US,D,20250225,000000,46.08,46.3,45.33,45.6,1344878,0
+RYAAY.US,D,20250226,000000,46.97,47.26,46.425,47.21,1638212,0
+RYAAY.US,D,20250227,000000,47.02,47.96,46.74,47.76,2667844,0
+RYAAY.US,D,20250228,000000,47.73,48.56,47.58,48.53,2629731,0
+RYAAY.US,D,20250303,000000,48.19,48.98,48.02,48.28,2520703,0
+RYAAY.US,D,20250304,000000,47.01,47.03,45.37,46.57,3093241,0
+RYAAY.US,D,20250305,000000,48.38,50.13,48.17,50.08,1472952,0
+RYAAY.US,D,20250306,000000,48.92,49.52,47.08,47.79,3016018,0
+RYAAY.US,D,20250307,000000,47.59,48.44,45.54,48.34,2215252,0
+RYAAY.US,D,20250310,000000,47.235,47.63,45.9,47.15,3048563,0
+RYAAY.US,D,20250311,000000,46.6,47.07,45.86,46.92,1840533,0
+RYAAY.US,D,20250312,000000,47.25,47.47,46.34,46.43,3172853,0
+RYAAY.US,D,20250313,000000,46.53,46.85,46.04,46.4,4379345,0
+RYAAY.US,D,20250314,000000,46.89,47.38,46.48,47.3,2171963,0
+RYAAY.US,D,20250317,000000,47.53,48.09,47.34,47.81,1700438,0
+RYAAY.US,D,20250318,000000,47.8,47.8,47,47.1,3991178,0
+RYAAY.US,D,20250319,000000,47,47.61,46.645,47.23,2846604,0
+RYAAY.US,D,20250320,000000,46.72,47.16,46.58,46.86,2351418,0
+RYAAY.US,D,20250321,000000,45.8,46.38,45.77,46.18,1095972,0
+RYAAY.US,D,20250324,000000,46.97,47.29,45.8,46.12,911398,0
+RYAAY.US,D,20250325,000000,46.43,46.74,45.49,45.52,933552,0
+RYAAY.US,D,20250326,000000,45.31,45.455,44.81,45.41,752720,0
+RYAAY.US,D,20250327,000000,45.71,46.08,45.21,45.25,899783,0
+RYAAY.US,D,20250328,000000,44.65,44.85,43.41,43.42,1079876,0
+RYAAY.US,D,20250331,000000,42.25,42.605,41.42,42.37,1147634,0
+RYAAY.US,D,20250401,000000,42.73,42.94,42.24,42.67,1191072,0
+RYAAY.US,D,20250402,000000,42.44,43.38,42.44,43,1011797,0
+RYAAY.US,D,20250403,000000,42.46,42.64,41.79,41.925,1401491,0
+RYAAY.US,D,20250404,000000,41.19,41.57,39.95,40.1,1373216,0
+RYAAY.US,D,20250407,000000,39,41.48,38.5201,39.21,2074723,0
+RYAAY.US,D,20250408,000000,42.12,42.45,39.181,39.66,1486671,0
+RYAAY.US,D,20250409,000000,41.75,44.67,40.33,43.89,4178714,0
+RYAAY.US,D,20250410,000000,43.31,43.56,41.54,42.44,2310243,0
+RYAAY.US,D,20250411,000000,43.325,44.34,43.12,44.15,1534572,0
+RYAAY.US,D,20250414,000000,44.34,45,44.08,44.49,953313,0
+RYAAY.US,D,20250415,000000,44.58,45.64,44.53,45.07,714264,0
+RYAAY.US,D,20250416,000000,46.025,46.44,44.78,45.18,1722392,0
+RYAAY.US,D,20250417,000000,45.81,46.1,45.135,45.68,981087,0
+RYAAY.US,D,20250421,000000,45.48,45.49,44.51,44.75,628591,0
+RYAAY.US,D,20250422,000000,46.26,46.305,45.59,45.99,1485990,0
+RYAAY.US,D,20250423,000000,46.89,47.25,46.03,46.41,1122347,0
+RYAAY.US,D,20250424,000000,46.28,46.64,46.07,46.39,963981,0
+RYAAY.US,D,20250425,000000,46.39,46.39,45.92,46.28,682533,0
+RYAAY.US,D,20250428,000000,46.32,46.49,45.72,46.01,1101243,0
+RYAAY.US,D,20250429,000000,47.195,47.6365,46.85,47.24,1132466,0
+RYAAY.US,D,20250430,000000,47.25,47.925,46.7,47.86,957930,0
+RYAAY.US,D,20250501,000000,48.27,48.57,47.86,48.25,1409527,0
+RYAAY.US,D,20250502,000000,49.45,50.46,49.39,49.88,788477,0
+RYAAY.US,D,20250505,000000,49.66,50.77,49.66,50.36,573384,0
+RYAAY.US,D,20250506,000000,50.09,50.705,50.09,50.33,700228,0
+RYAAY.US,D,20250507,000000,50.45,50.98,50.42,50.83,952149,0
+RYAAY.US,D,20250508,000000,50.7,51.62,50.59,50.78,888324,0
+RYAAY.US,D,20250509,000000,50.86,50.86,49.78,49.8,800328,0
+RYAAY.US,D,20250512,000000,49.69,50.02,49.4,49.6,1337401,0
+RYAAY.US,D,20250513,000000,49.92,50.19,49.555,49.86,1792544,0
+RYAAY.US,D,20250514,000000,50.09,50.87,49.9,50.63,2717061,0
+RYAAY.US,D,20250515,000000,51.41,51.51,50.31,50.4,1788351,0
+RYAAY.US,D,20250516,000000,50.37,50.51,49.92,50,2902506,0
+RYAAY.US,D,20250519,000000,52.65,54,52.53,53.97,4462263,0
+RYAAY.US,D,20250520,000000,53.98,54.61,53.5,54.09,4126498,0
+RYAAY.US,D,20250521,000000,54.66,55.627,54.445,55.05,2253098,0
+RYAAY.US,D,20250522,000000,54.68,55.43,54.68,55.19,1896417,0
+RYAAY.US,D,20250523,000000,54.79,56.05,54.78,56.03,1494870,0
+RYAAY.US,D,20250527,000000,55.83,56.46,55.67,56.39,2429169,0
+RYAAY.US,D,20250528,000000,55.9,56.71,55.74,56.62,2257569,0
+RYAAY.US,D,20250529,000000,56.94,57.32,55.64,55.97,2775793,0
+RYAAY.US,D,20250530,000000,55.1,56.075,54.96,55.6,2228247,0
+RYAAY.US,D,20250602,000000,55.89,56.87,55.76,56.75,1349533,0
+RYAAY.US,D,20250603,000000,55.93,56.01,55.27,55.31,1329435,0
+RYAAY.US,D,20250604,000000,55.5,56.05,55.26,55.5,1299852,0
+RYAAY.US,D,20250605,000000,55.66,56,55.55,55.87,843069,0
+RYAAY.US,D,20250606,000000,56,57.21,55.58,57.18,954602,0
+RYAAY.US,D,20250609,000000,57.06,57.64,56.74,57.6,1344721,0
+RYAAY.US,D,20250610,000000,57.78,58.379,57.26,57.84,1318054,0
+RYAAY.US,D,20250611,000000,57.83,57.95,57.215,57.41,1086000,0
+RYAAY.US,D,20250612,000000,56.88,56.985,56.3,56.34,1363533,0
+RYAAY.US,D,20250613,000000,54.29,56.13,54.168,55.22,1345345,0
+RYAAY.US,D,20250616,000000,55.74,56.55,55.455,56.24,742048,0
+RYAAY.US,D,20250617,000000,55.67,56.09,54.82,55.05,903377,0
+RYAAY.US,D,20250618,000000,55.18,55.72,54.795,55.27,1191124,0
+RYAAY.US,D,20250620,000000,55.24,56.35,54.4,54.97,1323267,0
+RYAAY.US,D,20250623,000000,53.99,55.07,53.28,54.98,1453036,0
+RYAAY.US,D,20250624,000000,56.86,57.368,56.385,57.12,1144896,0
+RYAAY.US,D,20250625,000000,57.065,57.27,56.05,56.22,977328,0
+RYAAY.US,D,20250626,000000,57.24,57.52,56.515,57.31,1002089,0
+RYAAY.US,D,20250627,000000,56.61,57.02,56.105,56.99,1219255,0
+RYAAY.US,D,20250630,000000,57.01,57.99,56.93,57.67,1351229,0
+RYAAY.US,D,20250701,000000,57.38,57.74,57.07,57.68,888169,0
+RYAAY.US,D,20250702,000000,57.36,58.55,56.99,58.27,1004785,0
+RYAAY.US,D,20250703,000000,57.91,58.53,57.56,57.8,571596,0
+RYAAY.US,D,20250707,000000,58.47,58.8,58.055,58.29,1019737,0
+RYAAY.US,D,20250708,000000,58.78,59.36,58.495,58.84,1500961,0
+RYAAY.US,D,20250709,000000,58.65,58.86,57.83,57.86,1611827,0
+RYAAY.US,D,20250710,000000,58.22,58.53,57.71,58.29,2152068,0
+RYAAY.US,D,20250711,000000,58.01,58.6,57.28,57.47,1260200,0
+RYAAY.US,D,20250714,000000,57.18,57.49,56.56,57.44,807152,0
+RYAAY.US,D,20250715,000000,57.29,57.865,56.905,57.53,1436818,0
+RYAAY.US,D,20250716,000000,57.42,58.62,56.73,58.58,1519321,0
+RYAAY.US,D,20250717,000000,56.96,58.309,56.895,58.04,1867442,0
+RYAAY.US,D,20250718,000000,57.16,57.22,55.96,56.15,2762804,0
+RYAAY.US,D,20250721,000000,58.64,60.01,58.14,59.86,2356010,0
+RYAAY.US,D,20250722,000000,59.72,61.77,59.48,61.71,3295572,0
+RYAAY.US,D,20250723,000000,60.585,62.59,60.5,62.5,2846989,0
+RYAAY.US,D,20250724,000000,62.5,62.95,62.14,62.62,2206412,0
+RYAAY.US,D,20250725,000000,62.11,63.905,61.67,63.79,3160438,0
+RYAAY.US,D,20250728,000000,63.48,63.49,62.11,62.7,1228047,0
+RYAAY.US,D,20250729,000000,63.1,63.28,62.55,62.88,1060892,0
+RYAAY.US,D,20250730,000000,62.25,62.43,61.69,62,801601,0
+RYAAY.US,D,20250731,000000,62.67,62.855,61.7,62.27,1140131,0
+RYAAY.US,D,20250801,000000,62.04,62.12,60.95,62.12,1366286,0
+RYAAY.US,D,20250804,000000,62.95,63.805,62.753,63.77,566545,0
+RYAAY.US,D,20250805,000000,63.9,64.0575,63.15,63.6,817902,0
+RYAAY.US,D,20250806,000000,63.81,64.7,63.36,64.61,1067721,0
+RYAAY.US,D,20250807,000000,64.73,64.99,63.87,64.8,1086388,0
+RYAAY.US,D,20250808,000000,64.7,65.1,64.315,64.41,758932,0
+RYAAY.US,D,20250811,000000,64.28,64.37,63.63,63.67,604943,0
+RYAAY.US,D,20250812,000000,64.3,65.7,64.3,65.49,1017816,0
+RYAAY.US,D,20250813,000000,65.76,66.04,65.35,65.77,1335987,0
+RYAAY.US,D,20250814,000000,65.64,66.245,65.24,65.84,1006883,0
+RYAAY.US,D,20250815,000000,65.84,67.18,65.66,66.63,1410261,0
+RYAAY.US,D,20250818,000000,66.73,66.775,65.65,65.68,862372,0
+RYAAY.US,D,20250819,000000,65.99,66.3956,65.7,66.08,1419970,0
+RYAAY.US,D,20250820,000000,65.76,65.8499,64.97,65.37,850638,0
+RYAAY.US,D,20250821,000000,64.91,65.43,64.82,65.13,601371,0
+RYAAY.US,D,20250822,000000,65.62,66.75,65.54,66.72,510897,0
+RYAAY.US,D,20250825,000000,66.47,66.61,65.43,65.51,1003448,0
+RYAAY.US,D,20250826,000000,66,66.0275,65.5,65.95,769141,0
+RYAAY.US,D,20250827,000000,62.9,63.47,62.265,62.68,1770777,0
+RYAAY.US,D,20250828,000000,63.31,63.4,62.73,63.28,694226,0
+RYAAY.US,D,20250829,000000,62.87,63.54,62.87,63.47,621771,0
+RYAAY.US,D,20250902,000000,60.19,61.11,59.8101,61,1325961,0
+RYAAY.US,D,20250903,000000,61.41,62.28,61.41,62.09,746528,0
+RYAAY.US,D,20250904,000000,60.76,61.12,60.25,60.29,1179455,0
+RYAAY.US,D,20250905,000000,61.28,61.685,60.49,60.51,612387,0
+RYAAY.US,D,20250908,000000,60.02,60.55,59.51,59.81,1202125,0
+RYAAY.US,D,20250909,000000,60.19,60.2,59.61,59.72,801700,0
+RYAAY.US,D,20250910,000000,59.13,59.38,58.5,58.77,887311,0
+RYAAY.US,D,20250911,000000,60.11,60.13,59.17,59.82,1219998,0
+RYAAY.US,D,20250912,000000,59.14,59.14,58.38,58.68,1049844,0
+RYAAY.US,D,20250915,000000,59,59.02,58.08,58.12,1419394,0
+RYAAY.US,D,20250916,000000,57.94,58.28,57.705,57.81,998731,0
+RYAAY.US,D,20250917,000000,58.11,58.2,57.33,57.6,1163349,0
+RYAAY.US,D,20250918,000000,56.19,56.96,55.81,56.75,1016229,0
+RYAAY.US,D,20250919,000000,56.52,56.52,55.72,55.79,1539880,0
+RYAAY.US,D,20250922,000000,55.74,55.8,55.14,55.19,942728,0
+RYAAY.US,D,20250923,000000,56.91,57.305,56.46,56.93,1702178,0
+RYAAY.US,D,20250924,000000,56.93,57.04,56.5,56.69,1278528,0
+RYAAY.US,D,20250925,000000,56.93,57.24,56.565,56.78,1387196,0
+RYAAY.US,D,20250926,000000,58.08,58.54,57.75,57.79,1443356,0
+RYAAY.US,D,20250929,000000,58.34,58.41,57.64,57.87,1100649,0
+RYAAY.US,D,20250930,000000,58.95,60.26,58.6368,60.22,1457550,0
+RYAAY.US,D,20251001,000000,59.46,59.67,58.98,59.06,1282659,0
+RYAAY.US,D,20251002,000000,59.15,60.37,58.99,59.97,750991,0
+RYAAY.US,D,20251003,000000,59.84,59.84,59.19,59.5,954009,0
+RYAAY.US,D,20251006,000000,59.5,59.91,59.22,59.88,763598,0
+RYAAY.US,D,20251007,000000,60.39,60.92,60.18,60.63,788179,0
+RYAAY.US,D,20251008,000000,61,62.075,60.785,61.96,752382,0
+RYAAY.US,D,20251009,000000,61.7,61.7,60.03,60.23,764601,0
+RYAAY.US,D,20251010,000000,60.07,60.81,60.01,60.35,591895,0
+RYAAY.US,D,20251013,000000,60.38,61.11,60.285,61.02,545184,0
+RYAAY.US,D,20251014,000000,60.69,62.19,60.3929,61.44,1033142,0
+RYAAY.US,D,20251015,000000,61.41,61.47,60.2,60.78,750328,0
+RYAAY.US,D,20251016,000000,61.52,62.0164,61.215,61.62,625051,0
+RYAAY.US,D,20251017,000000,61.68,62.02,61.26,61.98,575463,0
+RYAAY.US,D,20251020,000000,61.66,61.96,60.98,61.8,951543,0
+RYAAY.US,D,20251021,000000,61.28,61.62,60.86,61.33,591847,0
+RYAAY.US,D,20251022,000000,61.4,61.88,61.16,61.33,532737,0
+RYAAY.US,D,20251023,000000,61.32,61.335,60.38,60.55,546242,0
+RYAAY.US,D,20251024,000000,61.08,62.02,61.08,61.56,464070,0
+RYAAY.US,D,20251027,000000,61.89,62.09,61.37,61.62,611179,0
+RYAAY.US,D,20251028,000000,62.02,62.26,61.25,61.33,715334,0
+RYAAY.US,D,20251029,000000,61.38,61.515,60.81,60.93,916630,0
+RYAAY.US,D,20251030,000000,60.78,62.01,60.68,61.55,400286,0
+RYAAY.US,D,20251031,000000,62.04,62.62,61.61,62.48,956238,0
+RYAAY.US,D,20251103,000000,64.75,65.58,64.01,65,1175394,0
+RYAAY.US,D,20251104,000000,64.81,64.81,63.575,64.6,1136497,0
+RYAAY.US,D,20251105,000000,64.4,64.62,64.01,64.19,1583577,0
+RYAAY.US,D,20251106,000000,63.56,64.055,62.81,63.16,881328,0
+RYAAY.US,D,20251107,000000,62.75,64.05,62.28,63.81,681373,0
+RYAAY.US,D,20251110,000000,64.3,64.73,64.16,64.45,662492,0
+RYAAY.US,D,20251111,000000,64.81,65.29,64.5,64.66,431064,0
+RYAAY.US,D,20251112,000000,64.73,65.25,64.675,64.93,877138,0
+RYAAY.US,D,20251113,000000,65.4,65.85,64.44,64.61,745537,0
+RYAAY.US,D,20251114,000000,63.94,64.12,62.9,62.98,948656,0
+RYAAY.US,D,20251117,000000,63.03,63.13,61.11,61.34,905819,0
+RYAAY.US,D,20251118,000000,60.98,62.21,60.755,61.53,896260,0
+RYAAY.US,D,20251119,000000,63.42,63.59,61.725,61.88,1701327,0
+RYAAY.US,D,20251120,000000,62.26,62.64,60.57,60.77,1684677,0
+RYAAY.US,D,20251121,000000,61.35,62.99,60.905,62.13,769490,0
+RYAAY.US,D,20251124,000000,63,64.92,63,64.9,908968,0
+RYAAY.US,D,20251125,000000,65.89,67.71,65.855,67.33,1482680,0
+RYAAY.US,D,20251126,000000,66.85,68.68,66.56,68.4,1061385,0
+RYAAY.US,D,20251128,000000,67.92,68.26,67.72,68.16,441806,0
+RYAAY.US,D,20251201,000000,68.16,68.31,67.18,67.27,847508,0
+RYAAY.US,D,20251202,000000,67.21,67.23,65.94,66.15,1214792,0
+RYAAY.US,D,20251203,000000,65.91,66.28,65.63,65.69,1049174,0
+RYAAY.US,D,20251204,000000,65.72,65.72,64.78,64.97,1339772,0
+RYAAY.US,D,20251205,000000,65.23,66.16,65.13,66.1,1274266,0
+RYAAY.US,D,20251208,000000,67.185,67.64,65.985,66.11,1216833,0
+RYAAY.US,D,20251209,000000,66.36,66.635,65.83,66.19,1205002,0
+RYAAY.US,D,20251210,000000,66.14,67.4,66.005,67.3,863223,0
+RYAAY.US,D,20251211,000000,68.18,70.44,67.975,70.27,1595191,0
+RYAAY.US,D,20251212,000000,70.71,71.5305,70.71,71.21,882414,0
+RYAAY.US,D,20251215,000000,71.46,71.82,70.95,71.21,677777,0
+RYAAY.US,D,20251216,000000,70.92,71.64,70.36,70.54,1220401,0
+RYAAY.US,D,20251217,000000,70.48,71.58,70.232,70.52,1193352,0
+RYAAY.US,D,20251218,000000,71,72.185,70.76,71.75,1053209,0
+RYAAY.US,D,20251219,000000,71.75,72.61,71.69,72.5,1532009,0
+RYAAY.US,D,20251222,000000,71.53,73.24,71.53,73.11,1725619,0
+RYAAY.US,D,20251223,000000,72.28,72.97,72.07,72.79,1377369,0
+RYAAY.US,D,20251224,000000,72.82,73.68,72.64,73.5,341522,0
+RYAAY.US,D,20251226,000000,73.68,73.92,73.49,73.72,391680,0
+RYAAY.US,D,20251229,000000,72.78,72.99,72.435,72.73,962962,0
+RYAAY.US,D,20251230,000000,72.865,73.225,72.805,73.02,613794,0
+RYAAY.US,D,20251231,000000,72.8,73.04,72.173,72.19,364213,0
+RYAAY.US,D,20260102,000000,72.66,73.51,72.32,72.5,749062,0
+RYAAY.US,D,20260105,000000,72.64,74.24,72.42,73.82,913450,0
+RYAAY.US,D,20260106,000000,72.78,72.93,71.475,71.57,1581969,0
+RYAAY.US,D,20260107,000000,71.5,71.89,71.1301,71.49,1129743,0
+RYAAY.US,D,20260108,000000,71.01,71.63,70.53,70.55,871454,0
+RYAAY.US,D,20260109,000000,70.63,70.76,69.43,69.76,1043248,0
+RYAAY.US,D,20260112,000000,69.09,69.34,68.71,69.12,969268,0
+RYAAY.US,D,20260113,000000,68.9,69.06,67.9,68.01,1075426,0
+RYAAY.US,D,20260114,000000,68.49,68.71,67.19,68,1825268,0
+RYAAY.US,D,20260115,000000,68.88,69.3,68.435,69,1317582,0
+RYAAY.US,D,20260116,000000,68.57,69.24,68.1,68.28,1295071,0
+RYAAY.US,D,20260120,000000,69.64,69.82,68.84,69.5,1633731,0
+RYAAY.US,D,20260121,000000,70.48,71.19,69.85,70.45,1223375,0
+RYAAY.US,D,20260122,000000,71.33,71.96,70.69,70.92,1311680,0
+RYAAY.US,D,20260123,000000,69.56,71.18,69.235,70.97,1210430,0
+RYAAY.US,D,20260126,000000,68.73,70.2,68.26,69,2502019,0
+RYAAY.US,D,20260127,000000,68.87,69.16,67.405,68,2803226,0
+RYAAY.US,D,20260128,000000,69.48,69.6,68.46,68.7,1904296,0
+RYAAY.US,D,20260129,000000,68.76,70.6,68.39,70.49,1314575,0
+RYAAY.US,D,20260130,000000,70.5,71.36,70.03,70.6,1683878,0
+RYAAY.US,D,20260202,000000,70.68,72.559,70.66,72.07,1209212,0
+RYAAY.US,D,20260203,000000,70.74,71.34,70.33,70.77,1272863,0
+RYAAY.US,D,20260204,000000,70.98,71.24,70.139,71.13,723985,0
+RYAAY.US,D,20260205,000000,70.31,70.53,67.24,67.55,1579365,0
+RYAAY.US,D,20260206,000000,67.95,68.745,67.42,68.61,1097124,0
+RYAAY.US,D,20260209,000000,69.58,70.71,69.11,69.52,1274830,0
+RYAAY.US,D,20260210,000000,68.54,68.69,67,67.08,1201084,0
+RYAAY.US,D,20260211,000000,67.13,67.2699,64.605,65.06,1116737,0
+RYAAY.US,D,20260212,000000,65.75,66.08,64.91,65.09,1728617,0
+RYAAY.US,D,20260213,000000,66.29,66.66,65,65.49,2886115,0
+RYAAY.US,D,20260217,000000,67,67.42,66.42,66.68,2584209,0
+RYAAY.US,D,20260218,000000,65.49,66.78,65.27,65.99,1253562,0
diff --git a/daily/us/nasdaq stocks/2/sabs.us.txt b/daily/us/nasdaq stocks/2/sabs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0466216e51aa90b74bd14c90beccdb12e2c5dadc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sabs.us.txt	
@@ -0,0 +1,1251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SABS.US,D,20210210,000000,101.5,103.1,100.6,102,16265.1,0
+SABS.US,D,20210211,000000,102.1,102.1,101,101.35,2315.1,0
+SABS.US,D,20210212,000000,103.6,104.5,102,102.1,17117.7,0
+SABS.US,D,20210216,000000,103.4,103.4,102.1,102.2,733.2,0
+SABS.US,D,20210217,000000,102.2,102.2,101.201,101.55,684.5,0
+SABS.US,D,20210218,000000,102,107.5,101.6,103.8,4076,0
+SABS.US,D,20210219,000000,103.1,103.2,101.4,101.6,8224.1,0
+SABS.US,D,20210222,000000,102,102.6,101.4,101.5,38271.8,0
+SABS.US,D,20210223,000000,101.7,102,100.601,101.3,12108.6,0
+SABS.US,D,20210224,000000,101.3,103.5,101,102.7,7326.4,0
+SABS.US,D,20210225,000000,103.3,103.3,99.3,101.2,20823.2,0
+SABS.US,D,20210226,000000,102.5,102.5,100.4,100.8,5714.8,0
+SABS.US,D,20210301,000000,101.4,101.4,100.6,100.85,616.4,0
+SABS.US,D,20210302,000000,100.5,101,99.2,100.001,8328.6,0
+SABS.US,D,20210303,000000,100,100,98.599,98.6,3613.1,0
+SABS.US,D,20210304,000000,98.7,99.2,98.6,99,4074.1,0
+SABS.US,D,20210305,000000,99.1,99.2,98.9,99.2,4264.2,0
+SABS.US,D,20210308,000000,99.001,99.4,98,99,6827.7,0
+SABS.US,D,20210309,000000,100,100.3,98.9,99,3716.7,0
+SABS.US,D,20210310,000000,99,99.3,97,99.3,6225.6,0
+SABS.US,D,20210311,000000,98.6,99.5,98.6,98.9,5148.4,0
+SABS.US,D,20210312,000000,98.998,98.998,98.8,98.9,15352.8,0
+SABS.US,D,20210315,000000,99.32,99.32,98.9,98.9,358.3,0
+SABS.US,D,20210316,000000,99,99.1,99,99,824.9,0
+SABS.US,D,20210317,000000,99.8,99.8,98.7,99.2,1195.6,0
+SABS.US,D,20210318,000000,98.7,99,98.7,99,7012.7,0
+SABS.US,D,20210319,000000,98.85,99.15,98.7,99,4232.6,0
+SABS.US,D,20210322,000000,98.7,98.7,98.3,98.3,38169.5,0
+SABS.US,D,20210323,000000,98,98.341,98,98.1,2742.7,0
+SABS.US,D,20210324,000000,98.4,98.4,97.5,98.4,3865.8,0
+SABS.US,D,20210325,000000,97.8,97.8,97,97.5,8998.2,0
+SABS.US,D,20210326,000000,98.083,98.9,98,98,337.1,0
+SABS.US,D,20210329,000000,98.8,100,98,99.8,8235.2,0
+SABS.US,D,20210330,000000,99.102,99.3,99,99,2581.2,0
+SABS.US,D,20210331,000000,99,99,98.109,98.2,832.5,0
+SABS.US,D,20210401,000000,97.9,98.9,97.9,98.9,1460.6,0
+SABS.US,D,20210405,000000,98.763,99.3,98,99.3,1243.2,0
+SABS.US,D,20210406,000000,98.1,98.244,98.1,98.2,129.1,0
+SABS.US,D,20210407,000000,98.577,99.4,98.577,99.4,163.4,0
+SABS.US,D,20210408,000000,99.5,99.6,99.3,99.4,499.7,0
+SABS.US,D,20210409,000000,99.5,99.7,99.4,99.6,1200,0
+SABS.US,D,20210412,000000,98.5,99.7,98.5,99.7,338.7,0
+SABS.US,D,20210413,000000,99.6,99.7,99.012,99.7,612.8,0
+SABS.US,D,20210414,000000,99.2,99.9,99.2,99.9,806.2,0
+SABS.US,D,20210415,000000,100,100,99.5,99.5,1392.5,0
+SABS.US,D,20210416,000000,99.8,100,99.7,99.9,1353.4,0
+SABS.US,D,20210419,000000,99.2,99.5,98.6,99.5,209.1,0
+SABS.US,D,20210421,000000,99.211,99.5,98.9,99.5,170.8,0
+SABS.US,D,20210422,000000,98.8,99.3,98.8,99,3833.8,0
+SABS.US,D,20210423,000000,99,99.5,98.9,99.5,90876.4,0
+SABS.US,D,20210426,000000,99.5,99.5,98.9,99.4,350.6,0
+SABS.US,D,20210427,000000,99.4,99.4,99,99,58.3,0
+SABS.US,D,20210428,000000,99.07,99.07,99.07,99.07,70,0
+SABS.US,D,20210429,000000,98.8,99.5,98.8,99.5,1031.8,0
+SABS.US,D,20210430,000000,99.15,99.5,99.15,99.5,116.9,0
+SABS.US,D,20210504,000000,99.1,99.8,99.1,99.5,25748,0
+SABS.US,D,20210506,000000,99,99.5,99,99.1,214.7,0
+SABS.US,D,20210507,000000,99.1,99.1,99.1,99.1,16.2,0
+SABS.US,D,20210510,000000,99,99.1,99,99.1,73.5,0
+SABS.US,D,20210511,000000,98.9,99.1,98.4,99,1068.1,0
+SABS.US,D,20210512,000000,98.701,99.1,98.701,98.8,252.6,0
+SABS.US,D,20210513,000000,98.7,99.1,98.7,98.9,280.6,0
+SABS.US,D,20210514,000000,99.5,99.5,98.4,98.4,261.3,0
+SABS.US,D,20210517,000000,98.7,99,98.2,99,1182.7,0
+SABS.US,D,20210518,000000,98.4,99.1,98.4,98.4,1545.1,0
+SABS.US,D,20210519,000000,98.4,98.4,97.5,98.3,1463.3,0
+SABS.US,D,20210520,000000,98.2,98.4,98.1,98.2,564.3,0
+SABS.US,D,20210521,000000,98.212,98.4,98.1,98.4,244.5,0
+SABS.US,D,20210524,000000,98.2,98.5,98.1,98.3,589.8,0
+SABS.US,D,20210525,000000,98.445,98.65,98.4,98.6,303.9,0
+SABS.US,D,20210526,000000,98.9,99.4,98.3,99.3,1848.5,0
+SABS.US,D,20210527,000000,99.3,99.3,98.3,99.2,267.1,0
+SABS.US,D,20210601,000000,98.101,99.2,98.101,99.2,1057.8,0
+SABS.US,D,20210602,000000,99,99.1,99,99.1,466.6,0
+SABS.US,D,20210604,000000,98.6,98.6,98.6,98.6,20,0
+SABS.US,D,20210607,000000,98.6,98.7,98.4,98.7,522.8,0
+SABS.US,D,20210608,000000,98.5,99.2,98.5,99.2,496.3,0
+SABS.US,D,20210609,000000,98.9,99.4,98.9,99.3,5437.8,0
+SABS.US,D,20210611,000000,99.2,99.5,99.2,99.5,290,0
+SABS.US,D,20210614,000000,99.299,99.3,99,99.3,350.2,0
+SABS.US,D,20210615,000000,99.3,99.5,99,99.5,502.8,0
+SABS.US,D,20210616,000000,98.9,99.4,98.9,99.3,1243,0
+SABS.US,D,20210617,000000,99.154,99.3,99,99.3,305,0
+SABS.US,D,20210618,000000,99.7,99.7,99.4,99.5,1296.1,0
+SABS.US,D,20210621,000000,99.394,99.394,99.394,99.394,14.7,0
+SABS.US,D,20210622,000000,99.6,99.891,99.4,99.8,22965.7,0
+SABS.US,D,20210623,000000,100.1,100.1,99.6,99.6,1644.9,0
+SABS.US,D,20210624,000000,99.7,99.7,99.5,99.5,2072.8,0
+SABS.US,D,20210625,000000,99.7,99.7,99.5,99.5,475.1,0
+SABS.US,D,20210628,000000,99.6,99.6,99.4,99.4,302.4,0
+SABS.US,D,20210630,000000,99.6,99.8,99.599,99.625,2561.8,0
+SABS.US,D,20210701,000000,99.7,99.7,99,99.3,947.4,0
+SABS.US,D,20210702,000000,99.576,99.6,99.4,99.5,684.8,0
+SABS.US,D,20210706,000000,99.4,99.8,99.2,99.5,2620.2,0
+SABS.US,D,20210707,000000,99.001,99.7,99.001,99.4,29486.9,0
+SABS.US,D,20210708,000000,99.001,99.5,99,99.3,3743.5,0
+SABS.US,D,20210709,000000,99.3,99.8,99.2,99.25,17494.2,0
+SABS.US,D,20210712,000000,99.4,99.4,99.4,99.4,36.1,0
+SABS.US,D,20210713,000000,99,99.5,98.7,99.4,3106.4,0
+SABS.US,D,20210714,000000,99.35,99.5,99.2,99.339,303.3,0
+SABS.US,D,20210715,000000,99.1,99.5,98.8,99.2,1779,0
+SABS.US,D,20210719,000000,99.1,99.5,99.1,99.4,2270.8,0
+SABS.US,D,20210720,000000,99.5,99.5,99.1,99.1,5001,0
+SABS.US,D,20210721,000000,99.1,99.5,99.1,99.5,440.8,0
+SABS.US,D,20210722,000000,98.95,99.431,98.8,99.431,59.3,0
+SABS.US,D,20210723,000000,99.2,99.7,98.8,99.699,12159.3,0
+SABS.US,D,20210726,000000,99.1,99.637,99.1,99.5,323.2,0
+SABS.US,D,20210727,000000,98.8,99.7,98.8,99.7,541,0
+SABS.US,D,20210729,000000,99.589,99.6,98.6,99,2505.6,0
+SABS.US,D,20210730,000000,99,99.2,99,99.1,388.4,0
+SABS.US,D,20210802,000000,99,99.4,98.7,99.4,1493.5,0
+SABS.US,D,20210803,000000,99.1,99.3,98.9,98.9,454.7,0
+SABS.US,D,20210804,000000,98.9,98.99,98.9,98.99,54.5,0
+SABS.US,D,20210806,000000,99,99.2,98.95,99.1,971.4,0
+SABS.US,D,20210809,000000,99,99.6,99,99.5,9072,0
+SABS.US,D,20210810,000000,99.4,99.4,99.2,99.4,3814.8,0
+SABS.US,D,20210811,000000,99.4,99.7,97.3,99.4,5360.2,0
+SABS.US,D,20210812,000000,99.4,99.7,99.4,99.7,3889.9,0
+SABS.US,D,20210813,000000,99.6,99.6,99.4,99.5,1388.3,0
+SABS.US,D,20210816,000000,99.6,99.7,98.9,98.9,1451.4,0
+SABS.US,D,20210817,000000,99.1,99.5,99.1,99.5,1643.1,0
+SABS.US,D,20210818,000000,99.5,99.6,99.386,99.6,515.9,0
+SABS.US,D,20210819,000000,99.6,99.7,99,99.7,6544.6,0
+SABS.US,D,20210820,000000,99.7,99.7,99.608,99.646,858.7,0
+SABS.US,D,20210823,000000,99.7,99.7,99,99.35,515.7,0
+SABS.US,D,20210824,000000,99.5,99.7,99.3,99.7,1776.1,0
+SABS.US,D,20210825,000000,99.7,99.7,99.5,99.7,985.2,0
+SABS.US,D,20210826,000000,99.5,99.6,99.1,99.6,715.4,0
+SABS.US,D,20210827,000000,99.1,99.7,99,99.7,4183.8,0
+SABS.US,D,20210830,000000,99.7,99.7,99.1,99.65,1344.9,0
+SABS.US,D,20210831,000000,99.385,99.7,99.385,99.7,1846,0
+SABS.US,D,20210901,000000,99.4,99.7,99.2,99.699,172.9,0
+SABS.US,D,20210902,000000,99.5,99.7,99.45,99.7,456.5,0
+SABS.US,D,20210903,000000,99.8,99.9,99.633,99.9,356.6,0
+SABS.US,D,20210907,000000,99.9,100.2,99.7,100.2,3810.1,0
+SABS.US,D,20210908,000000,100.1,100.2,100.1,100.2,169.5,0
+SABS.US,D,20210909,000000,100.1,100.4,100.1,100.3,5706,0
+SABS.US,D,20210910,000000,100.3,100.3,100.1,100.267,1183.6,0
+SABS.US,D,20210913,000000,100.1,100.3,100,100.1,1730,0
+SABS.US,D,20210914,000000,100,100.2,100,100.1,945.1,0
+SABS.US,D,20210915,000000,100.1,100.2,100.1,100.1,2163.3,0
+SABS.US,D,20210916,000000,100.3,100.3,100.1,100.1,789.9,0
+SABS.US,D,20210917,000000,100.199,100.2,100.1,100.1,1038.8,0
+SABS.US,D,20210920,000000,100.2,100.2,100,100.1,2276.2,0
+SABS.US,D,20210921,000000,100,100.2,100,100.2,1797.6,0
+SABS.US,D,20210922,000000,100.1,100.5,100.1,100.413,10840.4,0
+SABS.US,D,20210923,000000,100.5,100.8,100.5,100.7,64793.4,0
+SABS.US,D,20210924,000000,101,101,100.7,100.7,11569.1,0
+SABS.US,D,20210927,000000,100.8,100.899,100.6,100.6,27865,0
+SABS.US,D,20210928,000000,100.7,100.8,100.6,100.7,2436.2,0
+SABS.US,D,20210929,000000,100.8,100.8,100.6,100.7,1363.5,0
+SABS.US,D,20210930,000000,100.8,100.8,100.6,100.8,6416.2,0
+SABS.US,D,20211001,000000,100.9,101,100.7,100.7,8249.7,0
+SABS.US,D,20211004,000000,101,101,100.7,100.7,23580.6,0
+SABS.US,D,20211005,000000,100.75,100.8,100.7,100.75,74654.4,0
+SABS.US,D,20211006,000000,100.8,100.8,100.6,100.7,36529,0
+SABS.US,D,20211007,000000,100.899,100.9,100.7,100.7,17132.4,0
+SABS.US,D,20211008,000000,100.8,100.899,100.7,100.75,2870.7,0
+SABS.US,D,20211011,000000,100.8,100.8,100.7,100.7,20351.7,0
+SABS.US,D,20211012,000000,100.8,100.9,100.75,100.8,93433.3,0
+SABS.US,D,20211013,000000,101,101.1,100.9,101,33833.2,0
+SABS.US,D,20211014,000000,101.1,101.1,100.9,101,43499.2,0
+SABS.US,D,20211015,000000,101,101.1,100.577,101,33341.8,0
+SABS.US,D,20211018,000000,101,104.7,100.6,104.7,17503,0
+SABS.US,D,20211019,000000,105.7,106.4,99,99.5,21958.9,0
+SABS.US,D,20211020,000000,99,99.3,95.1,99.3,8894.9,0
+SABS.US,D,20211021,000000,99.3,105.3,98.701,104.5,16272,0
+SABS.US,D,20211022,000000,104.6,129,82.1,84.4,1533516.4,0
+SABS.US,D,20211025,000000,78,78.913,73,73,57270,0
+SABS.US,D,20211026,000000,79,100.2,77.5,97.8,116230,0
+SABS.US,D,20211027,000000,92.3,93.892,80.1,80.5,37900,0
+SABS.US,D,20211028,000000,81.2,89.7,76.5,81.7,34700,0
+SABS.US,D,20211029,000000,81.6,84.1,77.8,79.1,19230,0
+SABS.US,D,20211101,000000,81.3,87.4,80.3,84.3,164080,0
+SABS.US,D,20211102,000000,104.983,114.5,83.501,91.7,416940,0
+SABS.US,D,20211103,000000,85.5,86.9,82.5,84.3,41980,0
+SABS.US,D,20211104,000000,83.7,84.8,80,80.7,33120,0
+SABS.US,D,20211105,000000,84.5,86.8,81.401,83.4,40510,0
+SABS.US,D,20211108,000000,82.538,84.1,80.5,84.1,19455.6,0
+SABS.US,D,20211109,000000,83.9,101.4,82.4,97.9,86875.3,0
+SABS.US,D,20211110,000000,96.4,99.8,88,90.8,42778.5,0
+SABS.US,D,20211111,000000,90.8,94.9,89.475,93.7,18892.3,0
+SABS.US,D,20211112,000000,94,94.4,91,92.4,9151.4,0
+SABS.US,D,20211115,000000,97.2,97.499,92.5,94.9,18090,0
+SABS.US,D,20211116,000000,95,98.834,94,98,17302.8,0
+SABS.US,D,20211117,000000,94.633,114.1,94.6,111.7,72606.6,0
+SABS.US,D,20211118,000000,113.1,118.09,105,110.5,42207.2,0
+SABS.US,D,20211119,000000,110.6,113.7,109,110.3,17091,0
+SABS.US,D,20211122,000000,111,111.84,92.601,99,28148.8,0
+SABS.US,D,20211123,000000,99.9,99.9,83,86,35626.6,0
+SABS.US,D,20211124,000000,86.7,90.9,84,89,12024.8,0
+SABS.US,D,20211126,000000,98.2,107.5,92.8,105,77496.8,0
+SABS.US,D,20211129,000000,108.3,109.69,97.2,102.2,62853,0
+SABS.US,D,20211130,000000,104.116,109.85,103.8,108.9,61954.2,0
+SABS.US,D,20211201,000000,109.1,120.9,107.5,112.4,90235.6,0
+SABS.US,D,20211202,000000,110.1,113.1,101.1,103.2,38638.7,0
+SABS.US,D,20211203,000000,102.6,103.709,90.601,98.8,44278.4,0
+SABS.US,D,20211206,000000,99.4,102,85.201,87.7,36093.1,0
+SABS.US,D,20211207,000000,87.7,94.8,87.7,89.4,26676.4,0
+SABS.US,D,20211208,000000,89.4,93.115,88.318,90.8,18489.6,0
+SABS.US,D,20211209,000000,91.9,97.3,89.892,90.6,17590.1,0
+SABS.US,D,20211210,000000,89.5,94.5,87.6,91.1,18806.2,0
+SABS.US,D,20211213,000000,90,94.376,90,93.2,14948,0
+SABS.US,D,20211214,000000,90.9,93.7,88.6,89.5,14725.6,0
+SABS.US,D,20211215,000000,88.5,97.6,87.9,97.5,29383.8,0
+SABS.US,D,20211216,000000,97.3,102.3,87.6,91.3,134622.1,0
+SABS.US,D,20211217,000000,90,91.3,85.1,87.8,158834.5,0
+SABS.US,D,20211220,000000,89.1,90.9,83.1,85.9,27587.2,0
+SABS.US,D,20211221,000000,85.4,87.8,82.5,85.4,26289.9,0
+SABS.US,D,20211222,000000,85,88.6,83.8,86.5,8909,0
+SABS.US,D,20211223,000000,86.9,89.3,83.729,87.5,8184.6,0
+SABS.US,D,20211227,000000,86.9,91.3,86.192,90.3,6975.9,0
+SABS.US,D,20211228,000000,91.2,91.5,88,88.6,9988.3,0
+SABS.US,D,20211229,000000,88.9,90.5,85.1,86.9,6187.8,0
+SABS.US,D,20211230,000000,87.3,88.3,78,79.6,32579.7,0
+SABS.US,D,20211231,000000,80,82.3,78,78.1,14938.4,0
+SABS.US,D,20220103,000000,79.2,87.099,78.642,85,12589.3,0
+SABS.US,D,20220104,000000,86.5,86.5,79,80.3,11303.2,0
+SABS.US,D,20220105,000000,82.4,84.266,76.6,77.9,14503.4,0
+SABS.US,D,20220106,000000,78,79.7,74.901,76.7,14196.8,0
+SABS.US,D,20220107,000000,76.4,78.898,73.2,73.7,9126.3,0
+SABS.US,D,20220110,000000,73.8,78,68.1,76.5,17543.7,0
+SABS.US,D,20220111,000000,75.4,78.7,75.4,76.7,8772.2,0
+SABS.US,D,20220112,000000,77.7,78.08,74.7,75.6,3888.8,0
+SABS.US,D,20220113,000000,76.3,76.3,70.658,71.2,9375.6,0
+SABS.US,D,20220114,000000,70.1,72.2,65.7,67.5,15617.6,0
+SABS.US,D,20220118,000000,67.1,67.1,58.3,58.7,16771.1,0
+SABS.US,D,20220119,000000,58.1,58.412,55,57.4,9126.2,0
+SABS.US,D,20220120,000000,57.9,60.3,55.67,58.2,7446.1,0
+SABS.US,D,20220121,000000,59.2,59.2,54.1,54.8,8112.4,0
+SABS.US,D,20220124,000000,54.1,61.7,49,60.9,19271.9,0
+SABS.US,D,20220125,000000,58.3,60.3,56,59.6,9928,0
+SABS.US,D,20220126,000000,60.2,60.2,51.8,52.5,6651.6,0
+SABS.US,D,20220127,000000,52.4,52.4,46.6,47.8,9276.7,0
+SABS.US,D,20220128,000000,48,52,46.491,51.8,6378.7,0
+SABS.US,D,20220131,000000,54.3,58.6,52.6,58.1,8870.7,0
+SABS.US,D,20220201,000000,58.7,60,56.5,58.4,4510,0
+SABS.US,D,20220202,000000,58.8,58.8,53.3,54.7,4325.4,0
+SABS.US,D,20220203,000000,53.6,54,51.4,52.3,4768.9,0
+SABS.US,D,20220204,000000,51.6,56.8,51,56.8,6630,0
+SABS.US,D,20220207,000000,57.1,58.9,52.2,53.7,8697.7,0
+SABS.US,D,20220208,000000,54.3,54.6,49.5,51,8444,0
+SABS.US,D,20220209,000000,52.3,53,50,53,5708.3,0
+SABS.US,D,20220210,000000,52.8,55.74,52.8,55.5,3381.3,0
+SABS.US,D,20220211,000000,55.6,58.4,55.2,56.2,4596.3,0
+SABS.US,D,20220214,000000,56.6,57,51.2,51.2,4074.9,0
+SABS.US,D,20220215,000000,52.2,54.726,52.1,53.9,3082.8,0
+SABS.US,D,20220216,000000,54,54.5,51.3,53.9,6356.1,0
+SABS.US,D,20220217,000000,52.8,54.2,51.3,52.1,5593.1,0
+SABS.US,D,20220218,000000,52.9,53.4,48.5,49.9,6599,0
+SABS.US,D,20220222,000000,50,52.85,50,52.1,6563.6,0
+SABS.US,D,20220223,000000,51.5,52.1,48.6,49.9,4826.7,0
+SABS.US,D,20220224,000000,50,51,46.4,50.9,7067.4,0
+SABS.US,D,20220225,000000,52,53,47.7,49.7,6259.1,0
+SABS.US,D,20220228,000000,50.5,50.673,49,49.6,3834.4,0
+SABS.US,D,20220301,000000,48.2,49.1,45.9,45.9,4270,0
+SABS.US,D,20220302,000000,21.8,41.3,21.5,27.6,67116.8,0
+SABS.US,D,20220303,000000,29.3,32.6,25.2,27,16042.6,0
+SABS.US,D,20220304,000000,26,26.9,24,25.2,10485.2,0
+SABS.US,D,20220307,000000,25.1,25.1,22.7,23.1,8691.6,0
+SABS.US,D,20220308,000000,24,24,20.3,22.9,18163.9,0
+SABS.US,D,20220309,000000,23,24.5,22.501,22.8,6107.6,0
+SABS.US,D,20220310,000000,22.7,22.7,20.5,21.4,7336.3,0
+SABS.US,D,20220311,000000,20.9,21.866,19.5,19.6,11816.5,0
+SABS.US,D,20220314,000000,20,20.1,17.2,17.9,10822.4,0
+SABS.US,D,20220315,000000,18.7,19.4,18,18.2,13205.3,0
+SABS.US,D,20220316,000000,19.6,19.6,17.35,17.8,6476.6,0
+SABS.US,D,20220317,000000,18,18.4,17.3,18.4,15049.8,0
+SABS.US,D,20220318,000000,18.2,20,18.2,20,11555.5,0
+SABS.US,D,20220321,000000,20.6,20.6,18,18.8,5786.6,0
+SABS.US,D,20220322,000000,19.8,20.9,18.5,20.9,7200.5,0
+SABS.US,D,20220323,000000,20.9,22.2,20,22.1,7493.8,0
+SABS.US,D,20220324,000000,21.9,21.9,19.501,20.4,5576.1,0
+SABS.US,D,20220325,000000,20.1,20.634,19.35,19.5,2629.3,0
+SABS.US,D,20220328,000000,19.801,21.5,19.2,21,3648.3,0
+SABS.US,D,20220329,000000,21.2,22.8,19.9,22.5,7391.2,0
+SABS.US,D,20220330,000000,23,26.3,21.5,26,9109.4,0
+SABS.US,D,20220331,000000,26,44,25.001,37.6,804463.5,0
+SABS.US,D,20220401,000000,36,36.9,32.5,34.6,57960.4,0
+SABS.US,D,20220404,000000,33.9,35.5,30.4,32.6,34440.5,0
+SABS.US,D,20220405,000000,32.1,33.9,25.7,28.1,31958.8,0
+SABS.US,D,20220406,000000,28,28.046,26,26.5,10995.5,0
+SABS.US,D,20220407,000000,25.9,29.6,25,29,13999,0
+SABS.US,D,20220408,000000,29.5,31.9,27.5,29.2,19269.4,0
+SABS.US,D,20220411,000000,29.1,29.1,25.1,26.3,14031.5,0
+SABS.US,D,20220412,000000,27,27.6,24.9,26.1,21971.5,0
+SABS.US,D,20220413,000000,25.7,26.6,24.3,26.4,12881.5,0
+SABS.US,D,20220414,000000,25.9,29.4,25.586,28.8,11829.2,0
+SABS.US,D,20220418,000000,28.2,28.2,25.8,26.1,3557.2,0
+SABS.US,D,20220419,000000,25.2,29,24.5,26.7,21669.2,0
+SABS.US,D,20220420,000000,27.7,30,26.7,27.6,16128.9,0
+SABS.US,D,20220421,000000,27,29.799,26.5,26.5,15357.5,0
+SABS.US,D,20220422,000000,26.6,27.7,25.3,25.3,3625.6,0
+SABS.US,D,20220425,000000,25.4,29.8,25.4,26.6,3686.1,0
+SABS.US,D,20220426,000000,27.6,27.6,26.424,26.8,2654.3,0
+SABS.US,D,20220427,000000,25.4,26.5,25.3,25.4,3983.6,0
+SABS.US,D,20220428,000000,25.1,27.25,23.1,24.4,5882.1,0
+SABS.US,D,20220429,000000,24.4,25.2,23.2,25,5460.7,0
+SABS.US,D,20220502,000000,25.1,25.3,22.5,24,4164.4,0
+SABS.US,D,20220503,000000,23.7,25.399,23.7,24.6,2101.1,0
+SABS.US,D,20220504,000000,25,25,23.9,24,2003.9,0
+SABS.US,D,20220505,000000,23.5,24.6,23.4,24,1277.1,0
+SABS.US,D,20220506,000000,23.4,24.821,22.5,23.2,6912.2,0
+SABS.US,D,20220509,000000,23,23.95,20,20.1,5558.4,0
+SABS.US,D,20220510,000000,20,21.6,19.5,20,3776.3,0
+SABS.US,D,20220511,000000,19.5,20.7,16.1,18,5903.8,0
+SABS.US,D,20220512,000000,17.5,18.9,16.2,17.9,3354.1,0
+SABS.US,D,20220513,000000,18.5,20.8,18,19.9,3634.7,0
+SABS.US,D,20220516,000000,19.4,20.9,19.3,19.4,2158,0
+SABS.US,D,20220517,000000,19.2,22.9,18.3,20,8497.4,0
+SABS.US,D,20220518,000000,19.4,22.3,17.7,20.1,2509.5,0
+SABS.US,D,20220519,000000,23.1,23.1,20.3,20.4,2656.1,0
+SABS.US,D,20220520,000000,20.2,20.89,19,19.2,3452.4,0
+SABS.US,D,20220523,000000,19.2,21.012,17.776,18.1,4744.5,0
+SABS.US,D,20220524,000000,18.2,19.2,17.5,18.3,644.2,0
+SABS.US,D,20220525,000000,17.9,19.4,17.2,19,883.5,0
+SABS.US,D,20220526,000000,19.2,19.65,18.6,19.4,3080.9,0
+SABS.US,D,20220527,000000,19.4,20,18.7,19.8,3762,0
+SABS.US,D,20220531,000000,19.2,20.299,18.9,19.6,1859.8,0
+SABS.US,D,20220601,000000,21.4,21.4,19.1,19.4,2255.3,0
+SABS.US,D,20220602,000000,19.1,21,18.8,19.5,5217.6,0
+SABS.US,D,20220603,000000,19.929,21.9,18.675,21.3,5494.9,0
+SABS.US,D,20220606,000000,20,20.8,18.9,18.9,7023.3,0
+SABS.US,D,20220607,000000,18.1,19.3,18,18,3768.5,0
+SABS.US,D,20220608,000000,17.1,18.75,17,17.5,3452.9,0
+SABS.US,D,20220609,000000,17.7,18.1,17,17.2,13239.5,0
+SABS.US,D,20220610,000000,16.2,17.3,15,15.5,9500.5,0
+SABS.US,D,20220613,000000,15.5,16.9,15.101,15.9,1727.2,0
+SABS.US,D,20220614,000000,16.3,16.3,15,15,4914.9,0
+SABS.US,D,20220615,000000,14.8,15,13.2,13.3,10471.3,0
+SABS.US,D,20220616,000000,13.5,15,13.4,14,2763.3,0
+SABS.US,D,20220617,000000,13.7,14,11.6,11.6,18323.3,0
+SABS.US,D,20220621,000000,14,14.269,12.9,12.9,3067.6,0
+SABS.US,D,20220622,000000,12.5,13.7,11.1,11.1,6904.2,0
+SABS.US,D,20220623,000000,12.3,13,12,12.3,3537.8,0
+SABS.US,D,20220624,000000,13.1,16.299,12.7,15,14672.7,0
+SABS.US,D,20220627,000000,14,14.9,13.8,13.8,1807,0
+SABS.US,D,20220628,000000,14.4,14.4,13.9,14.1,3042.5,0
+SABS.US,D,20220629,000000,14.1,14.9,13.5,13.9,1629.2,0
+SABS.US,D,20220630,000000,14.8,14.8,13.038,14.5,1455.2,0
+SABS.US,D,20220701,000000,14.9,15.9,13.9,13.9,3803.7,0
+SABS.US,D,20220705,000000,13.8,14.543,12,13.7,9905.6,0
+SABS.US,D,20220706,000000,13.9,13.955,11.4,11.9,7670.6,0
+SABS.US,D,20220707,000000,12.3,12.6,11.6,12.2,10595.9,0
+SABS.US,D,20220708,000000,12.6,12.7,12.2,12.3,3773.6,0
+SABS.US,D,20220711,000000,12.2,12.2,11.2,11.2,10584.8,0
+SABS.US,D,20220712,000000,11.4,11.6,11.1,11.5,2145.1,0
+SABS.US,D,20220713,000000,11.6,12.7,11.5,12.3,5499.6,0
+SABS.US,D,20220714,000000,12.4,12.7,11.6,11.6,4630.4,0
+SABS.US,D,20220715,000000,11.9,12,11.371,11.9,2098.8,0
+SABS.US,D,20220718,000000,12.4,12.6,12.157,12.3,3613.3,0
+SABS.US,D,20220719,000000,12.3,12.5,11.901,12.3,2298.3,0
+SABS.US,D,20220720,000000,12.399,12.5,12.2,12.2,4887.2,0
+SABS.US,D,20220721,000000,11.9,12.6,11.9,12.5,698.2,0
+SABS.US,D,20220722,000000,12.5,12.6,12.2,12.3,3610.9,0
+SABS.US,D,20220725,000000,12.499,12.499,11.8,11.8,1179.5,0
+SABS.US,D,20220726,000000,11.8,12.5,11.8,11.8,3239,0
+SABS.US,D,20220727,000000,11.862,12.2,11.443,12,3246,0
+SABS.US,D,20220728,000000,12.1,12.399,11.2,11.2,2370.2,0
+SABS.US,D,20220729,000000,11.699,11.9,10.7,10.8,4086.9,0
+SABS.US,D,20220801,000000,11.6,11.6,10,10.9,3286.3,0
+SABS.US,D,20220802,000000,11.4,11.4,10.6,11.3,2995.1,0
+SABS.US,D,20220803,000000,11.8,11.8,11.1,11.5,3786.8,0
+SABS.US,D,20220804,000000,11.1,12.5,11.1,12,10612.5,0
+SABS.US,D,20220805,000000,12.5,12.5,11.6,11.9,4730.6,0
+SABS.US,D,20220808,000000,12.5,12.5,11.8,12.4,8767.5,0
+SABS.US,D,20220809,000000,12.4,12.5,11.5,11.5,3639.3,0
+SABS.US,D,20220810,000000,11.7,11.7,10.1,11.2,5457.8,0
+SABS.US,D,20220811,000000,12.3,12.3,10.9,11.2,4267.8,0
+SABS.US,D,20220812,000000,11.2,11.5,11.1,11.2,2175.3,0
+SABS.US,D,20220815,000000,12.1,12.5,11.201,12,3573.1,0
+SABS.US,D,20220816,000000,11.5,11.76,10.7,11.6,7242.7,0
+SABS.US,D,20220817,000000,11.6,11.8,11.1,11.1,1700,0
+SABS.US,D,20220818,000000,11.3,11.9,10.887,11.3,1574.4,0
+SABS.US,D,20220819,000000,11,11.366,10.6,10.7,2515,0
+SABS.US,D,20220822,000000,10.8,10.8,10,10.15,5545.6,0
+SABS.US,D,20220823,000000,9.498,9.5,9.3,9.449,6069,0
+SABS.US,D,20220824,000000,9.45,9.5,7.5,9.2,11354.7,0
+SABS.US,D,20220825,000000,8.924,9.599,8.551,9.597,4586.2,0
+SABS.US,D,20220826,000000,8.7,9.59499,8.6,8.79,5619.7,0
+SABS.US,D,20220829,000000,8.937,9.2,8,8.5,5380.1,0
+SABS.US,D,20220830,000000,9.001,9.192,7.759,7.9,3981,0
+SABS.US,D,20220831,000000,8.202,8.202,6.6,7.001,17347,0
+SABS.US,D,20220901,000000,7.562,7.563,6.5,7.13,3087.9,0
+SABS.US,D,20220902,000000,7.079,7.56399,6.7,6.989,4826.8,0
+SABS.US,D,20220906,000000,7.251,7.251,6.425,6.701,3653,0
+SABS.US,D,20220907,000000,6.503,7.368,6.426,6.81,5150.5,0
+SABS.US,D,20220908,000000,6.79799,7.088,6.425,6.549,8365.6,0
+SABS.US,D,20220909,000000,6.709,7.211,6.211,6.801,10856.4,0
+SABS.US,D,20220912,000000,7.141,7.571,6.613,7.025,17228.5,0
+SABS.US,D,20220913,000000,7.1,7.401,6.8,7.11,5620.6,0
+SABS.US,D,20220914,000000,7.748,7.748,6.785,7,4227.2,0
+SABS.US,D,20220915,000000,7.197,8.713,6.8,8.256,13121.3,0
+SABS.US,D,20220916,000000,8.81,8.81,8.062,8.6,13938.1,0
+SABS.US,D,20220919,000000,8.342,8.753,8.072,8.6,4050.2,0
+SABS.US,D,20220920,000000,8.339,9,6.526,7.572,6238.4,0
+SABS.US,D,20220921,000000,7.978,7.997,6.695,6.875,4616.7,0
+SABS.US,D,20220922,000000,6.95,7.211,6.49,6.578,4879.7,0
+SABS.US,D,20220923,000000,6.931,6.998,6.4,6.799,6311.1,0
+SABS.US,D,20220926,000000,7,8.59899,6.799,7.827,4780,0
+SABS.US,D,20220927,000000,7.65,7.8,7.094,7.102,4201.6,0
+SABS.US,D,20220928,000000,7.2,7.567,6.829,7.07,9345.6,0
+SABS.US,D,20220929,000000,6.9,7.5,6.59,6.723,12348.7,0
+SABS.US,D,20220930,000000,7.3,8,6.859,7.01,2644.1,0
+SABS.US,D,20221003,000000,7.5,7.7,7.1,7.499,4481.7,0
+SABS.US,D,20221004,000000,7.941,8,7.654,7.7,41678.4,0
+SABS.US,D,20221005,000000,8,9.5,7.928,8.54,37134.4,0
+SABS.US,D,20221006,000000,8.7,9.299,8.451,8.8,7571.3,0
+SABS.US,D,20221007,000000,8.7,10.9,8.50201,9.8,15331.1,0
+SABS.US,D,20221010,000000,9.3,9.496,7.751,7.8,10605.7,0
+SABS.US,D,20221011,000000,8,8.448,7.58,8.301,4708,0
+SABS.US,D,20221012,000000,8.359,8.359,7.7,8,678.9,0
+SABS.US,D,20221013,000000,8.177,8.6165,7.6,7.7,4223.1,0
+SABS.US,D,20221014,000000,7.597,8.32,7.518,7.951,2110.5,0
+SABS.US,D,20221017,000000,7.523,8.765,7.523,8.219,6236.7,0
+SABS.US,D,20221018,000000,8.788,9.05,8.204,8.231,1930.6,0
+SABS.US,D,20221019,000000,8.203,8.203,7.609,7.887,6067,0
+SABS.US,D,20221020,000000,7.638,8.5,7.582,7.992,2676.3,0
+SABS.US,D,20221021,000000,7.7,8,7.6,7.6,4147.3,0
+SABS.US,D,20221024,000000,7.6,8.545,7.395,7.545,3486.3,0
+SABS.US,D,20221025,000000,7.597,7.983,7.2,7.618,9475.8,0
+SABS.US,D,20221026,000000,7.6,8.498,7.6,7.9,1892.6,0
+SABS.US,D,20221027,000000,8.497,8.897,7.9,8.4,7736.6,0
+SABS.US,D,20221028,000000,8.798,8.8,8.427,8.666,2231.1,0
+SABS.US,D,20221031,000000,9.13,9.7,8.5,9,3441.4,0
+SABS.US,D,20221101,000000,9.3,11.1,9.2,9.6,8998.7,0
+SABS.US,D,20221102,000000,10,10,9,9.501,3283.7,0
+SABS.US,D,20221103,000000,10,10.5,9.61501,9.902,14408.4,0
+SABS.US,D,20221104,000000,10,10,9.5,9.6,3794.8,0
+SABS.US,D,20221107,000000,10.4,11,10,10.4,11169.8,0
+SABS.US,D,20221108,000000,10.5,11.8,10.4,11.3,6398.8,0
+SABS.US,D,20221109,000000,11.3,11.5,10.6,10.7,4339.1,0
+SABS.US,D,20221110,000000,11.5,11.5,10.4,10.7,3918.5,0
+SABS.US,D,20221111,000000,11.5,11.5,10.71,11.3,3310.4,0
+SABS.US,D,20221114,000000,11.5,13.4,11.3,12.5,29918.9,0
+SABS.US,D,20221115,000000,12.4,12.4,10.127,10.6,11263.4,0
+SABS.US,D,20221116,000000,11.5,11.5,10.3,10.5,9991.9,0
+SABS.US,D,20221117,000000,10.4,11.2,10.4,11,4943.7,0
+SABS.US,D,20221118,000000,11.2,12.299,11.2,12,4344.1,0
+SABS.US,D,20221121,000000,12.1,12.4,10.5,10.9,5249,0
+SABS.US,D,20221122,000000,11,11.9,10.4,10.8,5985.9,0
+SABS.US,D,20221123,000000,11,11.3,10.3,10.35,5284.7,0
+SABS.US,D,20221125,000000,10.6,10.7,10.35,10.5,451.1,0
+SABS.US,D,20221128,000000,10.5,10.9,10.45,10.5,3895.3,0
+SABS.US,D,20221129,000000,11.3,11.3,10.301,10.7,6152.1,0
+SABS.US,D,20221130,000000,11.4,11.4,10.702,10.8,4478.4,0
+SABS.US,D,20221201,000000,11,11,10.4,10.4,5138.7,0
+SABS.US,D,20221202,000000,10.5,11.5,10.4,11.3,3750.7,0
+SABS.US,D,20221205,000000,11.5,11.5,10.5,10.7,6452,0
+SABS.US,D,20221206,000000,10.7,10.743,10,10.5,6378.6,0
+SABS.US,D,20221207,000000,10.2,10.25,9.5,9.823,4533,0
+SABS.US,D,20221208,000000,10,10.55,9.506,9.964,5501.4,0
+SABS.US,D,20221209,000000,10.1,10.6,9.5,9.61,5251.8,0
+SABS.US,D,20221212,000000,9.6,10.1,9.5,9.613,2665.5,0
+SABS.US,D,20221213,000000,10,10.3,9.28,9.998,3737.6,0
+SABS.US,D,20221214,000000,10.01,10.01,9.6,9.8,2428.2,0
+SABS.US,D,20221215,000000,9.8,10,9.2,9.202,7556.8,0
+SABS.US,D,20221216,000000,8.786,9.5,8.043,8.627,17037.6,0
+SABS.US,D,20221219,000000,9.1,9.5,8,8.101,5903.3,0
+SABS.US,D,20221220,000000,8.602,8.602,8,8.096,3598.6,0
+SABS.US,D,20221221,000000,7.9,8.6,7.2,7.273,8376.4,0
+SABS.US,D,20221222,000000,7.8,7.8,6.897,6.897,2442.5,0
+SABS.US,D,20221223,000000,7,7.4,5.8,6.9,10823.7,0
+SABS.US,D,20221227,000000,6.693,6.899,6.5,6.5,5130.6,0
+SABS.US,D,20221228,000000,6.371,6.5,5.4,5.43,24224.1,0
+SABS.US,D,20221229,000000,5.5,6.463,5.005,5.8,26027.8,0
+SABS.US,D,20221230,000000,5.413,6.169,5.413,5.89899,9687.4,0
+SABS.US,D,20230103,000000,6.631,7.668,6.30001,6.5,13040.9,0
+SABS.US,D,20230104,000000,7.106,7.106,5.90101,6,5167.2,0
+SABS.US,D,20230105,000000,6.1,7,6,6.15,9013,0
+SABS.US,D,20230106,000000,6,6.15101,6,6.1,2636,0
+SABS.US,D,20230109,000000,6.605,6.8,6.282,6.799,9295.6,0
+SABS.US,D,20230110,000000,7.2,7.46699,6.138,6.658,6914.8,0
+SABS.US,D,20230111,000000,7.1835,7.5,6.94,7.35,7890.9,0
+SABS.US,D,20230112,000000,8.293,8.5,7.361,7.4,5190.9,0
+SABS.US,D,20230113,000000,7.6,7.699,7.2,7.439,4060.8,0
+SABS.US,D,20230117,000000,7.7,8.3,7.25,7.288,6963.3,0
+SABS.US,D,20230118,000000,7.691,8,7.205,7.29,12842.3,0
+SABS.US,D,20230119,000000,7.29,7.368,6.553,7.025,5852.3,0
+SABS.US,D,20230120,000000,7.746,7.746,6.949,7.3,3312.2,0
+SABS.US,D,20230123,000000,6.991,7.4,6.991,7.021,2046.2,0
+SABS.US,D,20230124,000000,7.239,7.6,7,7.275,3565,0
+SABS.US,D,20230125,000000,7,7.3,6.548,7,3697.3,0
+SABS.US,D,20230126,000000,7,7,6.5,6.7,1258.1,0
+SABS.US,D,20230127,000000,7,7,6.45,6.723,3503.1,0
+SABS.US,D,20230130,000000,6.6,7,6.6,6.798,2155.4,0
+SABS.US,D,20230131,000000,7.02,7.5,6.794,6.794,7021.6,0
+SABS.US,D,20230201,000000,6.897,7.175,6.701,7.011,2553.6,0
+SABS.US,D,20230202,000000,7.5,7.5,6.80001,7.37,3589.4,0
+SABS.US,D,20230203,000000,7.399,7.7,6.884,6.904,3791.7,0
+SABS.US,D,20230206,000000,6.987,7.387,6.9,7.3,1518.1,0
+SABS.US,D,20230207,000000,7.013,7.39,6.912,7.17,3414,0
+SABS.US,D,20230208,000000,7.2,7.25,6.753,7.213,4068.5,0
+SABS.US,D,20230209,000000,7.5,7.5,6.8,7.139,2391,0
+SABS.US,D,20230210,000000,7.139,7.5,6.9016,7.5,1764.5,0
+SABS.US,D,20230213,000000,6.9,7.4,6.8,7,1180.2,0
+SABS.US,D,20230214,000000,7.5,7.5,6.3,6.427,7143.3,0
+SABS.US,D,20230215,000000,7,7,6.63,6.63,3399.3,0
+SABS.US,D,20230216,000000,7.074,7.074,6.6,6.602,2843.5,0
+SABS.US,D,20230217,000000,6.3,6.932,6.3,6.932,1547.3,0
+SABS.US,D,20230221,000000,6.3,7,6.3,6.5,948,0
+SABS.US,D,20230222,000000,6.5,6.99,6.382,6.7,2413.1,0
+SABS.US,D,20230223,000000,7.29,7.29,6.417,6.9,4370.9,0
+SABS.US,D,20230224,000000,6.41,6.9,6.4,6.4,627.9,0
+SABS.US,D,20230227,000000,6.482,6.9,6.3,6.9,394.8,0
+SABS.US,D,20230228,000000,6.5,6.84299,6.4,6.5,1094.7,0
+SABS.US,D,20230301,000000,6.5,6.751,6.5,6.544,611.2,0
+SABS.US,D,20230302,000000,6.8,6.8,6.512,6.799,1590.6,0
+SABS.US,D,20230303,000000,6.401,6.7,6.4,6.7,1436.3,0
+SABS.US,D,20230306,000000,6.4,6.559,6,6.201,3504.5,0
+SABS.US,D,20230307,000000,6.7,6.7,6.116,6.14,1595.1,0
+SABS.US,D,20230308,000000,6,6.3,5.6,5.994,6807.8,0
+SABS.US,D,20230309,000000,5.7,6.076,5.7,5.801,2036,0
+SABS.US,D,20230310,000000,5.801,5.99899,5.501,5.568,2802.1,0
+SABS.US,D,20230313,000000,5.5,5.9,5.349,5.671,1317.4,0
+SABS.US,D,20230314,000000,5.823,6,5.35,5.35,1913,0
+SABS.US,D,20230315,000000,5.5,5.518,5.1,5.1,3511.9,0
+SABS.US,D,20230316,000000,5.1,6,5.1,5.1,1581,0
+SABS.US,D,20230317,000000,5.125,5.999,5.1,5.106,6468.6,0
+SABS.US,D,20230320,000000,5.25,5.999,5.201,5.201,655.9,0
+SABS.US,D,20230321,000000,6,6,5.196,5.196,1516.6,0
+SABS.US,D,20230322,000000,5.101,5.958,5.1,5.1,2010.1,0
+SABS.US,D,20230323,000000,5.355,5.399,5,5,5086.8,0
+SABS.US,D,20230324,000000,5.1,5.199,4.7,4.979,1893.6,0
+SABS.US,D,20230327,000000,4.97101,4.97101,4.605,4.687,4589.5,0
+SABS.US,D,20230328,000000,4.698,4.7,4.368,4.501,15372.6,0
+SABS.US,D,20230329,000000,4.5,4.567,4.004,4.184,8137.7,0
+SABS.US,D,20230330,000000,4.27,4.27,4.001,4.187,5009.2,0
+SABS.US,D,20230331,000000,4.3,4.491,4,4.4,10646.6,0
+SABS.US,D,20230403,000000,5,5,4.4,4.65,7680.9,0
+SABS.US,D,20230404,000000,4.4,4.842,4.4,4.842,5640.4,0
+SABS.US,D,20230405,000000,4.536,4.85,4.197,4.4,4480.7,0
+SABS.US,D,20230406,000000,4.4,4.4,4.1,4.106,1889.1,0
+SABS.US,D,20230410,000000,4.11,4.11,3.657,4.11,4293.6,0
+SABS.US,D,20230411,000000,4.11,4.155,3.8,4.11,12412.6,0
+SABS.US,D,20230412,000000,4.2,4.2,3.8,3.8,931.4,0
+SABS.US,D,20230413,000000,6.9,8.2,6.3,7.589,2620995.6,0
+SABS.US,D,20230414,000000,6.3,7.8,6,7.255,216539.1,0
+SABS.US,D,20230417,000000,7.2,7.931,6.5,7.7,97349.3,0
+SABS.US,D,20230418,000000,8.8,14.5,8.6,10.9,3712922.1,0
+SABS.US,D,20230419,000000,9.282,9.9,8.40001,9.699,163328.2,0
+SABS.US,D,20230420,000000,9.5,9.6,8.7,9.31,55232,0
+SABS.US,D,20230421,000000,9,9,7.603,7.9,52153,0
+SABS.US,D,20230424,000000,8.099,8.099,7.026,7.372,33630.9,0
+SABS.US,D,20230425,000000,7.4,8.1,6.5,7.75,38734.6,0
+SABS.US,D,20230426,000000,8,8,6.6,7.215,62312.2,0
+SABS.US,D,20230427,000000,7.5,9.8,7.261,9,88985.7,0
+SABS.US,D,20230428,000000,8.912,9.7,8.5,8.983,48966.3,0
+SABS.US,D,20230501,000000,8.991,9.197,8.565,8.8,18701.7,0
+SABS.US,D,20230502,000000,8.536,8.536,8.203,8.37,11148.4,0
+SABS.US,D,20230503,000000,8.25,8.773,8.001,8.7,16564.5,0
+SABS.US,D,20230504,000000,9.7,11.9,8.2,9,913291.5,0
+SABS.US,D,20230505,000000,8.41,9,8.19,8.689,54367.4,0
+SABS.US,D,20230508,000000,8.677,10,8.5,9.8,43802.4,0
+SABS.US,D,20230509,000000,9.49,10,8.8,9.19,23423.1,0
+SABS.US,D,20230510,000000,9.1,9.7,9.1,9.48451,19014.7,0
+SABS.US,D,20230511,000000,9.4,9.7,9.1,9.459,6189.8,0
+SABS.US,D,20230512,000000,9.7,9.8,8.8,9.264,25368.3,0
+SABS.US,D,20230515,000000,9,9.3,8.5,8.8,11198.4,0
+SABS.US,D,20230516,000000,8.7,8.7,7.5,7.8,23140.9,0
+SABS.US,D,20230517,000000,8.51,8.51,7.95,8.509,13142.7,0
+SABS.US,D,20230518,000000,8.354,8.9,8.354,8.55,4844.7,0
+SABS.US,D,20230519,000000,8.2,8.9,8.093,8.536,10731.6,0
+SABS.US,D,20230522,000000,8.714,9.4,8.215,8.999,8625,0
+SABS.US,D,20230523,000000,9.1,9.1,8.009,8.873,3824.9,0
+SABS.US,D,20230524,000000,8.979,9,8.5,9,2830.4,0
+SABS.US,D,20230525,000000,9.1,9.1,8.3,8.5,4971.8,0
+SABS.US,D,20230526,000000,8.6,8.874,8.41,8.8,4480.3,0
+SABS.US,D,20230530,000000,8.695,9.1,8.2,9.05,6518.5,0
+SABS.US,D,20230531,000000,8.778,9.29899,8.6,8.9,5325.1,0
+SABS.US,D,20230601,000000,9,9.3,8.839,9.1,7314.9,0
+SABS.US,D,20230602,000000,9.1,9.2,8.8,9.166,3577.2,0
+SABS.US,D,20230605,000000,9.2,9.4,8.841,9.4,4800,0
+SABS.US,D,20230606,000000,9.2,9.5,9,9.5,10695.6,0
+SABS.US,D,20230607,000000,9.5,9.798,9.20001,9.6,9064,0
+SABS.US,D,20230608,000000,9.202,9.5,8.863,9.2075,6234.3,0
+SABS.US,D,20230609,000000,9.2,9.5,9,9.1,3328.1,0
+SABS.US,D,20230612,000000,9.1,9.299,8.8,9.05,7362.7,0
+SABS.US,D,20230613,000000,9,9.2,8.539,8.75,10965.4,0
+SABS.US,D,20230614,000000,8.75,9.1,8.7,8.767,4349.7,0
+SABS.US,D,20230615,000000,9,9.099,8.7,9.05,4166.6,0
+SABS.US,D,20230616,000000,9,9.13,8.7,8.7,7041.8,0
+SABS.US,D,20230620,000000,9.135,9.135,8.8,8.8,7526.7,0
+SABS.US,D,20230621,000000,8.7,8.80001,8.2,8.591,32464.4,0
+SABS.US,D,20230622,000000,8.4,9.3,8.003,8.575,41087.1,0
+SABS.US,D,20230623,000000,8.318,9.4,8.1,8.1,27192.3,0
+SABS.US,D,20230626,000000,8.1,8.4,7.5,7.5,15433.9,0
+SABS.US,D,20230627,000000,7.32,7.7,7,7.554,12634.8,0
+SABS.US,D,20230628,000000,7.327,7.84999,7.1,7.5,5535,0
+SABS.US,D,20230629,000000,7.766,8.29899,7.6,7.727,3247.8,0
+SABS.US,D,20230630,000000,7.878,8.3,7.802,8.3,3559.2,0
+SABS.US,D,20230703,000000,7.9,8.3,7.604,8.3,1356.4,0
+SABS.US,D,20230705,000000,7.982,8.4,7.569,8,4894.6,0
+SABS.US,D,20230706,000000,8,8.087,7.7,7.7,1239.6,0
+SABS.US,D,20230707,000000,7.323,8.6,7.323,8.56,12820.6,0
+SABS.US,D,20230710,000000,8.8,9,8.202,8.829,3673,0
+SABS.US,D,20230711,000000,8.413,9,8.35,8.5,2598.3,0
+SABS.US,D,20230712,000000,8.44,9,8.41,8.9,4958.3,0
+SABS.US,D,20230713,000000,8.51,9.2,8.51,8.98,3514,0
+SABS.US,D,20230714,000000,9.148,9.148,8.674,8.674,1727.3,0
+SABS.US,D,20230717,000000,8.674,9,8.4,8.5,7679.1,0
+SABS.US,D,20230718,000000,9,9,8.5,8.893,3176.9,0
+SABS.US,D,20230719,000000,8.5,8.995,8.5,8.6,1339.4,0
+SABS.US,D,20230720,000000,9,9,8.5,8.5,1932,0
+SABS.US,D,20230721,000000,8.501,8.895,8.5,8.5,2753.5,0
+SABS.US,D,20230724,000000,8.5,8.66,7,8.092,9286.6,0
+SABS.US,D,20230725,000000,8.41,8.59899,7.71,7.71,3105,0
+SABS.US,D,20230726,000000,7.96,8.5,7.444,8.39,955.8,0
+SABS.US,D,20230727,000000,8.39,8.668,7.6,8.48,1751.3,0
+SABS.US,D,20230728,000000,7.8,8.414,7.8,8.414,4147.4,0
+SABS.US,D,20230731,000000,8.32,8.5,7.87,8.1,1832.8,0
+SABS.US,D,20230801,000000,8.001,8.5,8.001,8.5,1818.7,0
+SABS.US,D,20230802,000000,8.2,8.49,7.86,8.44,1461.3,0
+SABS.US,D,20230803,000000,8.245,8.4,7.805,7.81,1863.2,0
+SABS.US,D,20230804,000000,7.95,8.2245,7.85,7.9,1327,0
+SABS.US,D,20230807,000000,7.8,8.2,7.5,7.5,2809.6,0
+SABS.US,D,20230808,000000,7.83,8.2,7.5,7.51,2083.9,0
+SABS.US,D,20230809,000000,7.659,8.105,7.5,7.55,3129.6,0
+SABS.US,D,20230810,000000,7.7,8,7.6,8,673.7,0
+SABS.US,D,20230811,000000,7.56,8.1,7.55,7.693,3409.9,0
+SABS.US,D,20230814,000000,7.775,7.85,7.501,7.777,2411.4,0
+SABS.US,D,20230815,000000,7.57,8,7.5,7.9,2273.2,0
+SABS.US,D,20230816,000000,7.6,8,7.5,7.89,2740.2,0
+SABS.US,D,20230817,000000,7.95,8.2,7.78501,8.1,2174.5,0
+SABS.US,D,20230818,000000,7.622,8.086,7.5,7.61,1158.1,0
+SABS.US,D,20230821,000000,8.295,8.295,7.3,7.9,6319.1,0
+SABS.US,D,20230822,000000,7.511,8,7.301,7.58,4150.1,0
+SABS.US,D,20230823,000000,7.89,7.9,7.369,7.6,3442.2,0
+SABS.US,D,20230824,000000,7.413,7.413,7,7.2,5275.7,0
+SABS.US,D,20230825,000000,7,7.412,6.7,6.7,4019,0
+SABS.US,D,20230828,000000,6.68,6.7,5.6,6.08,9434.8,0
+SABS.US,D,20230829,000000,5.98,6.9,5.7905,6.831,3104.2,0
+SABS.US,D,20230830,000000,6.828,7.2,6.434,7.2,3236.7,0
+SABS.US,D,20230831,000000,6.965,7.55,6.965,7.2,5106.3,0
+SABS.US,D,20230901,000000,7.55,7.69,6.89199,7.334,963.7,0
+SABS.US,D,20230905,000000,7.4,7.871,6.9,6.9,3623.5,0
+SABS.US,D,20230906,000000,7.15,7.39,6.65,6.65,1181.8,0
+SABS.US,D,20230907,000000,6.9,7.19,6.6,6.9,1552.2,0
+SABS.US,D,20230908,000000,6.7,7.1,6.1,6.1,1392.8,0
+SABS.US,D,20230911,000000,6.2,6.7,6.1,6.11,2206.7,0
+SABS.US,D,20230912,000000,6.079,6.5,6.079,6.11,782.3,0
+SABS.US,D,20230913,000000,6.1,6.3,6.021,6.021,1307.8,0
+SABS.US,D,20230914,000000,6.3,6.3,5.7,5.97,2318.6,0
+SABS.US,D,20230915,000000,6,6.5,5.59,6.5,13723.9,0
+SABS.US,D,20230918,000000,5.678,6.11,5.677,5.97,1727,0
+SABS.US,D,20230919,000000,6.1,6.1,5.7,5.919,1766.3,0
+SABS.US,D,20230920,000000,5.554,5.9,5.554,5.801,1483.2,0
+SABS.US,D,20230921,000000,5.61,5.7,5.101,5.643,5697.2,0
+SABS.US,D,20230922,000000,5.73,5.8,5.401,5.468,521,0
+SABS.US,D,20230925,000000,5.6,5.8,5.3,5.31,1406.4,0
+SABS.US,D,20230926,000000,5.6,5.79999,5.086,5.11,2861.4,0
+SABS.US,D,20230927,000000,5.3,5.307,4.1,4.675,5729.4,0
+SABS.US,D,20230928,000000,4.5,5.7,4.2,5.25,11176.6,0
+SABS.US,D,20230929,000000,6,6.37899,5.6,6.3,2776.8,0
+SABS.US,D,20231002,000000,6.4,7.2,6.3,6.6,29881.2,0
+SABS.US,D,20231003,000000,6.5,7,6.3,6.7,9099.6,0
+SABS.US,D,20231004,000000,6.876,7.29,6,7.087,8221.9,0
+SABS.US,D,20231005,000000,6.974,7.25,6.28,6.816,1159.7,0
+SABS.US,D,20231006,000000,6.501,6.615,5.88,6.6,2757.1,0
+SABS.US,D,20231009,000000,6.7,7.3,6.6,7.085,1002,0
+SABS.US,D,20231010,000000,7.3,7.499,6.549,7.499,1191.4,0
+SABS.US,D,20231011,000000,7.00101,7.49,6.701,6.928,2664.3,0
+SABS.US,D,20231012,000000,6.925,7.2,6.834,7.2,1412.3,0
+SABS.US,D,20231013,000000,7.05,7.5,6.852,7.02,811.1,0
+SABS.US,D,20231016,000000,7.00499,7.698,6.831,7,9736.2,0
+SABS.US,D,20231017,000000,7.24,7.689,6.912,6.912,3229.9,0
+SABS.US,D,20231018,000000,7,7.05901,6.2,6.205,4928.2,0
+SABS.US,D,20231019,000000,6.9,8,6.9,7.975,14301.5,0
+SABS.US,D,20231020,000000,7.9,9.698,7.024,9.59,15739.2,0
+SABS.US,D,20231023,000000,9.302,9.7,8.767,9.7,5416.4,0
+SABS.US,D,20231024,000000,9.7,9.9,9.5,9.797,10205.4,0
+SABS.US,D,20231025,000000,9.5,9.85,9.5,9.5,3853,0
+SABS.US,D,20231026,000000,9.5,9.744,9.5,9.5,2892.3,0
+SABS.US,D,20231027,000000,9.6,9.9,9.5,9.8,9506.6,0
+SABS.US,D,20231030,000000,9.8,10.5,9.8,10.05,6618.7,0
+SABS.US,D,20231031,000000,9.681,10.3,9.681,9.999,16430.8,0
+SABS.US,D,20231101,000000,10,10,9.8,9.999,3284.6,0
+SABS.US,D,20231102,000000,9.99,10,9.8,10,15295,0
+SABS.US,D,20231103,000000,10,10,9.8,9.901,3140.5,0
+SABS.US,D,20231106,000000,9.8,10,9.75001,9.976,4570.5,0
+SABS.US,D,20231107,000000,9.976,9.976,8.177,9.9,9503.8,0
+SABS.US,D,20231108,000000,9.301,9.7,9.2,9.654,1579.6,0
+SABS.US,D,20231109,000000,9.599,9.6,9.3,9.6,661.4,0
+SABS.US,D,20231110,000000,9.6,9.703,9.2,9.703,2456.4,0
+SABS.US,D,20231113,000000,9.699,9.699,9.2,9.3,951.4,0
+SABS.US,D,20231114,000000,9.3,9.4,9.1,9.1,1831.5,0
+SABS.US,D,20231115,000000,9.1,9.44,9.1,9.1,2676.6,0
+SABS.US,D,20231116,000000,6.3,9.2,6.3,9,16267.2,0
+SABS.US,D,20231117,000000,8.8,8.8,6.301,8.49,8700.3,0
+SABS.US,D,20231120,000000,8.235,8.499,7.5,8.338,1383.6,0
+SABS.US,D,20231121,000000,7.859,9.475,7.859,8.819,7265.8,0
+SABS.US,D,20231122,000000,8.6,9.57,8.6,9.4,2293.3,0
+SABS.US,D,20231124,000000,9.1,9.607,9,9,2992,0
+SABS.US,D,20231127,000000,9.7,9.7,8.8,8.8,3187.4,0
+SABS.US,D,20231128,000000,9.05,9.2,8.9,9.2,3812.3,0
+SABS.US,D,20231129,000000,9,9.2,8.553,8.7,7173.4,0
+SABS.US,D,20231130,000000,8.99899,9.721,8.92,9.72,10810.5,0
+SABS.US,D,20231201,000000,9.7,9.7,9.004,9.4,24929,0
+SABS.US,D,20231204,000000,9.677,9.677,8.8,9.1,19747.8,0
+SABS.US,D,20231205,000000,9.089,9.089,8.5,8.75,15117.9,0
+SABS.US,D,20231206,000000,8.807,8.807,8.55,8.699,1907.8,0
+SABS.US,D,20231207,000000,8.97,9,8.5,8.88,4107.1,0
+SABS.US,D,20231208,000000,8.9,8.9,8.278,8.405,3290.8,0
+SABS.US,D,20231211,000000,8.45,8.5,7.8275,8.02,7346.2,0
+SABS.US,D,20231212,000000,8.19,8.2,7.9,7.901,7878.5,0
+SABS.US,D,20231213,000000,7.9,8.2,7.9,7.999,6440.1,0
+SABS.US,D,20231214,000000,8,8.4,7.8,7.8,7913.3,0
+SABS.US,D,20231215,000000,7.917,7.99,7.384,7.384,5408.6,0
+SABS.US,D,20231218,000000,7.7,7.953,7.466,7.466,4339.9,0
+SABS.US,D,20231219,000000,7.7,7.8,7.234,7.419,6393.5,0
+SABS.US,D,20231220,000000,7.6,7.7,7.4,7.5,3783.8,0
+SABS.US,D,20231221,000000,7.7,7.7,7.007,7.35,5179.2,0
+SABS.US,D,20231222,000000,7.4,7.7,7,7.01,16205.3,0
+SABS.US,D,20231226,000000,7.1,7.521,6.9,7.1,10893.9,0
+SABS.US,D,20231227,000000,7.189,7.2,6.559,6.9,12395.5,0
+SABS.US,D,20231228,000000,7.065,7.065,6.801,6.91,7664.6,0
+SABS.US,D,20231229,000000,7,7,6.85,6.875,3935.7,0
+SABS.US,D,20240102,000000,7,7.001,6.75,7,9847.5,0
+SABS.US,D,20240103,000000,6.898,7,6.6,6.89,5024,0
+SABS.US,D,20240104,000000,6.9,6.999,6.2,6.488,9057.8,0
+SABS.US,D,20240105,000000,6.13,6.24,5.5855,5.82,24061,0
+SABS.US,D,20240108,000000,6.0011,6.1,5.61,6.06,14679,0
+SABS.US,D,20240109,000000,5.4001,6,5.4001,5.94,4865,0
+SABS.US,D,20240110,000000,5.9,5.9,5.7408,5.9,4569,0
+SABS.US,D,20240111,000000,5.87,6.39,5.6653,6.22,22890,0
+SABS.US,D,20240112,000000,6,6.3,5.825,5.98,40001,0
+SABS.US,D,20240116,000000,5.88,6.2,5.3,6.025,21590,0
+SABS.US,D,20240117,000000,6.05,6.15,6.0101,6.15,29387,0
+SABS.US,D,20240118,000000,6.15,6.19,5.81,6.13,78054,0
+SABS.US,D,20240119,000000,6.02,6.02,5.92,6,3061,0
+SABS.US,D,20240122,000000,5.9,5.92,5.69,5.81,5696,0
+SABS.US,D,20240123,000000,5.875,6.1,5.875,6.08,9821,0
+SABS.US,D,20240124,000000,5.9999,6,5.88,6,12938,0
+SABS.US,D,20240125,000000,5.9,6,5.9,6,11542,0
+SABS.US,D,20240126,000000,5.88,6,5.87,5.975,6004,0
+SABS.US,D,20240129,000000,5.38,6,4.8,5.99,33035,0
+SABS.US,D,20240130,000000,5.83,5.98,5.83,5.8702,1933,0
+SABS.US,D,20240131,000000,5.8829,6,5.8829,6,24885,0
+SABS.US,D,20240201,000000,5.8183,5.9,5.7501,5.9,4952,0
+SABS.US,D,20240202,000000,5.9088,5.96,5.82,5.96,2742,0
+SABS.US,D,20240205,000000,5.77,5.82,5.39,5.53,10880,0
+SABS.US,D,20240206,000000,5.56,5.59,5.53,5.53,1736,0
+SABS.US,D,20240207,000000,5.31,5.54,5.1935,5.54,13127,0
+SABS.US,D,20240208,000000,5.55,5.61,5.4318,5.4318,1275,0
+SABS.US,D,20240209,000000,5.5649,5.97,5.53,5.97,13886,0
+SABS.US,D,20240212,000000,5.8321,6.05,5.73,5.85,49301,0
+SABS.US,D,20240213,000000,5.9,5.9,5.48,5.77,2238,0
+SABS.US,D,20240214,000000,5.41,5.96,5.4,5.96,15108,0
+SABS.US,D,20240215,000000,5.7,5.8998,5.41,5.55,55483,0
+SABS.US,D,20240216,000000,5.41,5.6,5.4,5.49,10870,0
+SABS.US,D,20240220,000000,5.49,5.4999,5.15,5.24,11542,0
+SABS.US,D,20240221,000000,5.25,5.25,5.1,5.17,8222,0
+SABS.US,D,20240222,000000,5.1,5.1,4.9,4.91,8337,0
+SABS.US,D,20240223,000000,4.88,5.03,4.71,4.96,10564,0
+SABS.US,D,20240226,000000,4.9,5,4.89,4.99,4915,0
+SABS.US,D,20240227,000000,4.9061,5.03,4.84,5,4718,0
+SABS.US,D,20240228,000000,4.8,4.8,4.22,4.22,13466,0
+SABS.US,D,20240229,000000,4.5,4.96,4.4,4.46,71044,0
+SABS.US,D,20240301,000000,4.5,4.58,4.4,4.41,20009,0
+SABS.US,D,20240304,000000,4.36,4.4327,4,4.35,38245,0
+SABS.US,D,20240305,000000,4.34,5,4.335,4.99,24559,0
+SABS.US,D,20240306,000000,4.99,5.3,4.96,5.29,34279,0
+SABS.US,D,20240307,000000,5.2816,5.34,5.16,5.32,22042,0
+SABS.US,D,20240308,000000,5.086,5.36,5.086,5.36,13549,0
+SABS.US,D,20240311,000000,5.39,5.5,5.36,5.49,16499,0
+SABS.US,D,20240312,000000,5.12,5.88,5.12,5.86,20215,0
+SABS.US,D,20240313,000000,6,6.15,5.79,5.79,29930,0
+SABS.US,D,20240314,000000,5.92,6.09,5.7865,6,12807,0
+SABS.US,D,20240315,000000,6.02,6.3,5.52,5.52,98407,0
+SABS.US,D,20240318,000000,5.5,5.89,5.4,5.4,10789,0
+SABS.US,D,20240319,000000,5.45,5.515,4.8,4.8,31106,0
+SABS.US,D,20240320,000000,4.91,4.91,4.65,4.79,2756,0
+SABS.US,D,20240321,000000,4.8,4.8,4.69,4.69,5692,0
+SABS.US,D,20240322,000000,4.7925,4.88,4.7925,4.88,1351,0
+SABS.US,D,20240325,000000,4.95,4.95,4.11,4.25,23975,0
+SABS.US,D,20240326,000000,4.41,4.43,4,4.17,20444,0
+SABS.US,D,20240327,000000,4.17,4.43,4.17,4.22,2308,0
+SABS.US,D,20240328,000000,4.35,4.67,4.35,4.54,4771,0
+SABS.US,D,20240401,000000,4.51,4.51,4.26,4.29,5424,0
+SABS.US,D,20240402,000000,4.72,4.72,4.4694,4.5,8491,0
+SABS.US,D,20240403,000000,4.834,4.857,4.46,4.46,4288,0
+SABS.US,D,20240404,000000,4.5463,4.5463,4.25,4.42,9005,0
+SABS.US,D,20240405,000000,4.45,4.62,4.2501,4.34,4071,0
+SABS.US,D,20240408,000000,4.25,4.46,4.25,4.46,1014,0
+SABS.US,D,20240409,000000,4.492,4.492,4.46,4.46,1609,0
+SABS.US,D,20240410,000000,4.49,4.55,4.49,4.55,2579,0
+SABS.US,D,20240412,000000,4.61,4.675,4.5401,4.675,3497,0
+SABS.US,D,20240415,000000,4.78,4.78,4.6,4.61,3060,0
+SABS.US,D,20240416,000000,4.94,4.94,4.5301,4.88,6922,0
+SABS.US,D,20240417,000000,4.37,4.8499,4.34,4.6,3644,0
+SABS.US,D,20240418,000000,4.34,4.7062,4.34,4.46,2927,0
+SABS.US,D,20240419,000000,4.31,4.31,4.31,4.31,722,0
+SABS.US,D,20240422,000000,4.505,4.65,4.36,4.39,1741,0
+SABS.US,D,20240423,000000,4.38,4.39,4.36,4.36,858,0
+SABS.US,D,20240424,000000,4.4001,4.4001,4.4,4.4,731,0
+SABS.US,D,20240425,000000,4.01,4.01,4.01,4.01,794,0
+SABS.US,D,20240426,000000,4.1,4.3946,4.1,4.2499,4877,0
+SABS.US,D,20240429,000000,4.27,4.27,4.18,4.19,2681,0
+SABS.US,D,20240430,000000,4.13,4.2999,4.12,4.29,805,0
+SABS.US,D,20240501,000000,4.1,4.1,4.1,4.1,336,0
+SABS.US,D,20240502,000000,4.25,4.3,4.02,4.02,12181,0
+SABS.US,D,20240503,000000,4,4.1002,4,4.03,2533,0
+SABS.US,D,20240506,000000,4.1,4.25,3.94,3.94,13187,0
+SABS.US,D,20240507,000000,4.25,4.5,4.01,4.09,14549,0
+SABS.US,D,20240508,000000,4.1,4.3479,4.1,4.1,8954,0
+SABS.US,D,20240509,000000,4.14,4.14,4,4,4024,0
+SABS.US,D,20240510,000000,4.065,4.205,4,4.01,4830,0
+SABS.US,D,20240513,000000,4.01,4.2,3.91,4.09,12185,0
+SABS.US,D,20240514,000000,4,4.18,3.7201,4.045,11044,0
+SABS.US,D,20240515,000000,4,4.001,4,4,1803,0
+SABS.US,D,20240516,000000,3.9001,3.96,3.8364,3.87,15977,0
+SABS.US,D,20240517,000000,3.75,3.79,3.52,3.63,12221,0
+SABS.US,D,20240520,000000,3.5,3.5,3.38,3.45,31176,0
+SABS.US,D,20240521,000000,3,3.33,2.5,2.91,355156,0
+SABS.US,D,20240522,000000,2.99,2.99,2.65,2.84,57292,0
+SABS.US,D,20240523,000000,2.84,2.9321,2.36,2.59,47992,0
+SABS.US,D,20240524,000000,2.6079,2.8,2.51,2.72,14480,0
+SABS.US,D,20240528,000000,2.71,2.82,2.6215,2.72,3483,0
+SABS.US,D,20240529,000000,2.72,2.82,2.72,2.82,3400,0
+SABS.US,D,20240530,000000,2.7921,2.8186,2.64,2.64,10170,0
+SABS.US,D,20240531,000000,2.635,2.64,2.4701,2.64,4222,0
+SABS.US,D,20240603,000000,2.64,2.67,2.48,2.67,11135,0
+SABS.US,D,20240604,000000,2.5164,2.69,2.51,2.69,1625,0
+SABS.US,D,20240605,000000,2.64,2.7309,2.48,2.7309,10925,0
+SABS.US,D,20240606,000000,2.732,3.07,2.64,2.84,61147,0
+SABS.US,D,20240607,000000,2.91,3.2197,2.91,2.9436,9274,0
+SABS.US,D,20240610,000000,3.09,3.32,2.9183,3.32,26689,0
+SABS.US,D,20240611,000000,3.32,3.4,3.2,3.39,18646,0
+SABS.US,D,20240612,000000,3.4,3.5,3.2501,3.3,30697,0
+SABS.US,D,20240613,000000,3.25,3.435,3.2048,3.23,8775,0
+SABS.US,D,20240614,000000,3.18,3.37,3.1,3.15,10111,0
+SABS.US,D,20240617,000000,3.21,3.25,3.1273,3.25,2887,0
+SABS.US,D,20240618,000000,3.18,3.18,2.52,2.58,13959,0
+SABS.US,D,20240620,000000,3.08,3.08,2.7001,2.77,18174,0
+SABS.US,D,20240621,000000,2.71,3.18,2.71,2.84,17822,0
+SABS.US,D,20240624,000000,2.7,3.225,2.7,2.96,22778,0
+SABS.US,D,20240625,000000,2.95,3.12,2.85,2.94,6398,0
+SABS.US,D,20240626,000000,2.82,2.93,2.7401,2.83,3039,0
+SABS.US,D,20240627,000000,2.83,2.9435,2.78,2.92,5578,0
+SABS.US,D,20240628,000000,3.0363,3.17,2.885,3.1,12745,0
+SABS.US,D,20240701,000000,2.83,3.0551,2.83,3.04,1329,0
+SABS.US,D,20240702,000000,2.98,3.03,2.84,2.86,7332,0
+SABS.US,D,20240703,000000,2.82,2.9573,2.82,2.93,896,0
+SABS.US,D,20240705,000000,2.8,2.9,2.8,2.87,1965,0
+SABS.US,D,20240708,000000,2.79,2.95,2.79,2.8501,15095,0
+SABS.US,D,20240709,000000,2.8041,2.87,2.8041,2.87,38905,0
+SABS.US,D,20240710,000000,3.04,3.2,2.8824,3.2,2544,0
+SABS.US,D,20240711,000000,2.92,3.2499,2.92,2.92,11185,0
+SABS.US,D,20240712,000000,3.04,3.04,2.99,2.99,2554,0
+SABS.US,D,20240715,000000,3.06,3.1055,2.9,2.9,9231,0
+SABS.US,D,20240716,000000,2.91,3.085,2.91,3.085,2010,0
+SABS.US,D,20240717,000000,3.07,3.07,2.92,2.92,3848,0
+SABS.US,D,20240718,000000,3.0109,3.0145,2.85,2.85,2315,0
+SABS.US,D,20240719,000000,2.96,3.07,2.775,2.84,4582,0
+SABS.US,D,20240722,000000,2.79,2.97,2.77,2.845,6656,0
+SABS.US,D,20240723,000000,2.87,2.87,2.7,2.7,14815,0
+SABS.US,D,20240724,000000,2.67,2.9099,2.67,2.9099,6833,0
+SABS.US,D,20240725,000000,2.78,2.91,2.705,2.86,2521,0
+SABS.US,D,20240726,000000,2.92,2.92,2.65,2.8,2920,0
+SABS.US,D,20240729,000000,2.76,2.8799,2.76,2.77,10158,0
+SABS.US,D,20240730,000000,2.87,3,2.66,2.7,2531,0
+SABS.US,D,20240731,000000,2.7294,2.88,2.7294,2.7752,1898,0
+SABS.US,D,20240801,000000,2.83,2.83,2.65,2.77,13027,0
+SABS.US,D,20240802,000000,2.73,2.73,2.6,2.6,7756,0
+SABS.US,D,20240805,000000,2.6,2.6,2.6,2.6,1305,0
+SABS.US,D,20240806,000000,2.66,2.73,2.66,2.7,13321,0
+SABS.US,D,20240807,000000,2.62,2.86,2.6,2.655,7277,0
+SABS.US,D,20240808,000000,2.66,2.8,2.66,2.71,2176,0
+SABS.US,D,20240809,000000,2.6,2.6,2.3001,2.3601,12139,0
+SABS.US,D,20240812,000000,2.425,2.61,2.3499,2.3499,9904,0
+SABS.US,D,20240813,000000,2.39,2.39,2.3,2.3,2008,0
+SABS.US,D,20240814,000000,2.42,2.42,2.16,2.21,9905,0
+SABS.US,D,20240815,000000,2.315,2.315,2.22,2.25,2254,0
+SABS.US,D,20240816,000000,2.365,2.6559,2.29,2.425,7019,0
+SABS.US,D,20240819,000000,2.61,2.88,2.58,2.75,7292,0
+SABS.US,D,20240820,000000,2.83,2.92,2.65,2.741,9535,0
+SABS.US,D,20240821,000000,2.62,2.72,2.62,2.7,2591,0
+SABS.US,D,20240822,000000,2.58,2.83,2.58,2.7,1224,0
+SABS.US,D,20240823,000000,2.71,2.87,2.6566,2.66,1822,0
+SABS.US,D,20240826,000000,2.6,2.9199,2.6,2.81,8776,0
+SABS.US,D,20240827,000000,2.7501,2.8069,2.46,2.5165,18556,0
+SABS.US,D,20240828,000000,2.91,2.9999,2.772,2.95,39962,0
+SABS.US,D,20240829,000000,2.95,2.99,2.7759,2.9,19201,0
+SABS.US,D,20240830,000000,2.94,2.94,2.7501,2.94,5492,0
+SABS.US,D,20240903,000000,2.96,2.96,2.7101,2.9292,5658,0
+SABS.US,D,20240904,000000,2.9,2.95,2.74,2.82,19029,0
+SABS.US,D,20240905,000000,2.9,2.9,2.82,2.9,2529,0
+SABS.US,D,20240906,000000,2.925,2.95,2.7001,2.84,7273,0
+SABS.US,D,20240909,000000,2.8053,2.9068,2.8,2.9068,4243,0
+SABS.US,D,20240910,000000,2.66,2.8101,2.66,2.75,16965,0
+SABS.US,D,20240911,000000,2.71,2.8,2.71,2.8,1806,0
+SABS.US,D,20240912,000000,2.82,2.82,2.7225,2.765,2210,0
+SABS.US,D,20240913,000000,2.8,2.8,2.72,2.79,1755,0
+SABS.US,D,20240916,000000,2.82,2.8308,2.68,2.7,9701,0
+SABS.US,D,20240917,000000,2.6536,2.919,2.643,2.77,25413,0
+SABS.US,D,20240918,000000,2.75,2.9299,2.56,2.56,16512,0
+SABS.US,D,20240919,000000,2.6,2.7999,2.5,2.74,271516,0
+SABS.US,D,20240920,000000,2.84,3.39,2.8,3.39,126323,0
+SABS.US,D,20240923,000000,3.39,3.39,2.65,3,84249,0
+SABS.US,D,20240924,000000,3.12,3.14,2.72,2.83,16854,0
+SABS.US,D,20240925,000000,2.8,2.895,2.62,2.71,28593,0
+SABS.US,D,20240926,000000,2.67,2.78,2.6,2.67,20358,0
+SABS.US,D,20240927,000000,2.71,2.755,2.45,2.57,94671,0
+SABS.US,D,20240930,000000,2.62,2.75,2.53,2.7,19753,0
+SABS.US,D,20241001,000000,2.7,2.7615,2.5,2.6001,33179,0
+SABS.US,D,20241002,000000,2.51,2.59,2.51,2.5899,5215,0
+SABS.US,D,20241003,000000,2.57,2.5899,2.46,2.46,11478,0
+SABS.US,D,20241004,000000,2.5,2.66,2.5,2.6201,22390,0
+SABS.US,D,20241007,000000,2.54,2.79,2.54,2.74,13319,0
+SABS.US,D,20241008,000000,2.74,2.79,2.6,2.67,12655,0
+SABS.US,D,20241009,000000,2.8,2.81,2.7,2.7,23366,0
+SABS.US,D,20241010,000000,2.61,2.7399,2.4255,2.52,50175,0
+SABS.US,D,20241011,000000,2.58,2.5988,2.4,2.4,52269,0
+SABS.US,D,20241014,000000,2.5,2.54,2.47,2.47,21955,0
+SABS.US,D,20241015,000000,2.4,2.4712,2.36,2.42,189606,0
+SABS.US,D,20241016,000000,2.43,3.21,2.43,3.11,1268027,0
+SABS.US,D,20241017,000000,3.01,3.06,2.62,2.76,166982,0
+SABS.US,D,20241018,000000,2.78,3.2,2.75,3.01,111620,0
+SABS.US,D,20241021,000000,3.01,3.15,2.72,3.05,114339,0
+SABS.US,D,20241022,000000,3.06,3.06,2.85,2.85,37904,0
+SABS.US,D,20241023,000000,2.82,2.85,2.69,2.75,51902,0
+SABS.US,D,20241024,000000,2.75,2.795,2.6116,2.69,26406,0
+SABS.US,D,20241025,000000,2.74,2.8,2.6002,2.77,20531,0
+SABS.US,D,20241028,000000,2.77,2.92,2.702,2.92,43809,0
+SABS.US,D,20241029,000000,2.99,2.99,2.83,2.89,84464,0
+SABS.US,D,20241030,000000,2.88,3.22,2.836,3.11,106641,0
+SABS.US,D,20241031,000000,3.26,3.33,2.9742,3.26,106335,0
+SABS.US,D,20241101,000000,3.26,3.9799,3.26,3.88,206820,0
+SABS.US,D,20241104,000000,3.88,4.37,3.8,4.04,83037,0
+SABS.US,D,20241105,000000,4.05,4.3204,3.7317,4.14,60745,0
+SABS.US,D,20241106,000000,3.94,4.16,3.84,3.95,72994,0
+SABS.US,D,20241107,000000,3.95,4.05,3.25,3.27,112344,0
+SABS.US,D,20241108,000000,3.3,4,3.3,3.51,86453,0
+SABS.US,D,20241111,000000,3.5,3.56,3.19,3.19,45018,0
+SABS.US,D,20241112,000000,3.18,3.4629,3.18,3.42,21642,0
+SABS.US,D,20241113,000000,3.5,3.52,3.17,3.26,49588,0
+SABS.US,D,20241114,000000,3.26,3.74,3.26,3.7,146699,0
+SABS.US,D,20241115,000000,3.68,3.6975,3.1,3.1,84880,0
+SABS.US,D,20241118,000000,3.1,3.56,3.1,3.21,201910,0
+SABS.US,D,20241119,000000,3.22,3.36,3.15,3.24,34121,0
+SABS.US,D,20241120,000000,3.3,3.32,3,3.06,69476,0
+SABS.US,D,20241121,000000,3.25,3.25,2.95,3.07,27187,0
+SABS.US,D,20241122,000000,3.22,3.22,3,3.13,28433,0
+SABS.US,D,20241125,000000,3.13,3.28,3.03,3.03,41072,0
+SABS.US,D,20241126,000000,3.01,3.09,2.96,2.97,51078,0
+SABS.US,D,20241127,000000,3.025,3.13,2.85,2.95,89459,0
+SABS.US,D,20241129,000000,2.86,3.025,2.86,2.92,56852,0
+SABS.US,D,20241202,000000,3,3.005,2.7566,2.81,65263,0
+SABS.US,D,20241203,000000,2.75,3.05,2.75,2.93,49625,0
+SABS.US,D,20241204,000000,2.94,3.07,2.81,2.89,23581,0
+SABS.US,D,20241205,000000,2.91,3.07,2.75,2.97,154796,0
+SABS.US,D,20241206,000000,2.88,3.14,2.87,3.07,152898,0
+SABS.US,D,20241209,000000,3.16,5.01,3.1572,4.56,492191,0
+SABS.US,D,20241210,000000,4.55,4.6,3.77,4.2504,77905,0
+SABS.US,D,20241211,000000,4.24,4.27,3.81,3.85,32713,0
+SABS.US,D,20241212,000000,3.84,4.06,3.7,3.87,28485,0
+SABS.US,D,20241213,000000,3.85,4.1099,3.7,4.08,31140,0
+SABS.US,D,20241216,000000,4.28,4.3,3.8001,3.96,37696,0
+SABS.US,D,20241217,000000,3.87,4.1479,3.8,4.03,41161,0
+SABS.US,D,20241218,000000,4.05,4.19,3.32,3.34,117830,0
+SABS.US,D,20241219,000000,3.45,4.5,3.45,3.9,209920,0
+SABS.US,D,20241220,000000,3.99,4.7,3.85,4.65,116561,0
+SABS.US,D,20241223,000000,4.67,4.9932,4.15,4.28,76061,0
+SABS.US,D,20241224,000000,4.22,4.32,4,4.0999,25144,0
+SABS.US,D,20241226,000000,4.09,4.4432,4.09,4.18,18093,0
+SABS.US,D,20241227,000000,4.13,4.4,3.63,4.18,36282,0
+SABS.US,D,20241230,000000,4.25,4.25,3.5,4.15,101272,0
+SABS.US,D,20241231,000000,4.05,4.05,3.7501,3.7942,48845,0
+SABS.US,D,20250102,000000,3.78,4.01,3.675,3.71,67009,0
+SABS.US,D,20250103,000000,3.75,3.92,3.5,3.66,68772,0
+SABS.US,D,20250106,000000,3.66,3.8399,3.52,3.52,39195,0
+SABS.US,D,20250107,000000,3.55,3.8,3.55,3.8,62519,0
+SABS.US,D,20250108,000000,4.04,4.35,3.6507,4.03,88282,0
+SABS.US,D,20250110,000000,3.97,4.09,3.66,3.84,51677,0
+SABS.US,D,20250113,000000,3.84,3.84,3.6,3.66,57960,0
+SABS.US,D,20250114,000000,3.7,3.79,3.5116,3.55,66499,0
+SABS.US,D,20250115,000000,3.55,3.6899,3.42,3.48,43614,0
+SABS.US,D,20250116,000000,3.56,3.6572,3.3396,3.56,18407,0
+SABS.US,D,20250117,000000,3.57,3.64,3.323,3.53,77937,0
+SABS.US,D,20250121,000000,3.57,3.7,3.46,3.67,38464,0
+SABS.US,D,20250122,000000,3.81,3.81,3.5017,3.72,46492,0
+SABS.US,D,20250123,000000,3.705,3.79,3.5,3.67,73727,0
+SABS.US,D,20250124,000000,3.61,4.165,3.3633,4.1,121351,0
+SABS.US,D,20250127,000000,4,4.6,3.87,4.36,154151,0
+SABS.US,D,20250128,000000,2.54,2.62,2.0071,2.07,1596538,0
+SABS.US,D,20250129,000000,2.08,2.65,2.08,2.23,756059,0
+SABS.US,D,20250130,000000,2.25,2.26,2,2.17,257834,0
+SABS.US,D,20250131,000000,2.15,2.24,2.02,2.19,231338,0
+SABS.US,D,20250203,000000,2.15,2.25,2.06,2.15,102918,0
+SABS.US,D,20250204,000000,2.1,2.28,2.1,2.23,71911,0
+SABS.US,D,20250205,000000,2.2,2.31,2.1296,2.18,65544,0
+SABS.US,D,20250206,000000,2.14,2.1508,2.02,2.12,115390,0
+SABS.US,D,20250207,000000,2.13,2.17,2.02,2.06,76171,0
+SABS.US,D,20250210,000000,2.04,2.07,1.6,1.68,436896,0
+SABS.US,D,20250211,000000,1.7,1.82,1.6,1.65,117216,0
+SABS.US,D,20250212,000000,1.65,1.75,1.62,1.71,142972,0
+SABS.US,D,20250213,000000,1.68,1.79,1.67,1.75,81863,0
+SABS.US,D,20250214,000000,1.78,2,1.72,1.98,117203,0
+SABS.US,D,20250218,000000,2.01,2.04,1.83,1.92,133634,0
+SABS.US,D,20250219,000000,2.04,2.15,1.9001,2.06,220863,0
+SABS.US,D,20250220,000000,2.04,2.0917,1.95,1.95,52315,0
+SABS.US,D,20250221,000000,1.97,2.03,1.82,1.82,70909,0
+SABS.US,D,20250224,000000,1.79,1.8965,1.67,1.7,107967,0
+SABS.US,D,20250225,000000,1.67,1.86,1.6601,1.735,82553,0
+SABS.US,D,20250226,000000,1.66,1.79,1.65,1.75,60791,0
+SABS.US,D,20250227,000000,1.76,1.82,1.69,1.69,30087,0
+SABS.US,D,20250228,000000,1.7,1.8,1.65,1.71,54239,0
+SABS.US,D,20250303,000000,1.69,1.72,1.5342,1.56,31970,0
+SABS.US,D,20250304,000000,1.59,1.59,1.48,1.5599,23485,0
+SABS.US,D,20250305,000000,1.525,1.7,1.503,1.7,43632,0
+SABS.US,D,20250306,000000,1.7,1.7215,1.6,1.63,11010,0
+SABS.US,D,20250307,000000,1.6015,1.7,1.6,1.62,23410,0
+SABS.US,D,20250310,000000,1.55,1.695,1.52,1.56,32272,0
+SABS.US,D,20250311,000000,1.56,1.7348,1.45,1.52,163430,0
+SABS.US,D,20250312,000000,1.53,1.66,1.52,1.6,72461,0
+SABS.US,D,20250313,000000,1.65,1.76,1.55,1.63,109010,0
+SABS.US,D,20250314,000000,1.63,1.7,1.58,1.61,87385,0
+SABS.US,D,20250317,000000,1.6,1.87,1.53,1.62,16962,0
+SABS.US,D,20250318,000000,1.54,1.64,1.54,1.55,10218,0
+SABS.US,D,20250319,000000,1.59,1.63,1.51,1.62,17089,0
+SABS.US,D,20250320,000000,1.5833,1.63,1.5601,1.59,9824,0
+SABS.US,D,20250321,000000,1.64,1.8,1.53,1.72,42484,0
+SABS.US,D,20250324,000000,1.69,1.7,1.6,1.6,16302,0
+SABS.US,D,20250325,000000,1.69,1.8,1.54,1.62,3923,0
+SABS.US,D,20250326,000000,1.57,1.6328,1.53,1.53,13974,0
+SABS.US,D,20250327,000000,1.52,1.6,1.52,1.55,17603,0
+SABS.US,D,20250328,000000,1.52,1.55,1.45,1.48,9174,0
+SABS.US,D,20250331,000000,1.475,1.52,1.36,1.36,43736,0
+SABS.US,D,20250401,000000,1.38,1.41,1.11,1.2302,41754,0
+SABS.US,D,20250402,000000,1.19,1.3058,1.15,1.25,21310,0
+SABS.US,D,20250403,000000,1.28,1.3,1.18,1.18,36810,0
+SABS.US,D,20250404,000000,1.15,1.1562,1,1.13,43839,0
+SABS.US,D,20250407,000000,1.07,1.11,1.05,1.11,18090,0
+SABS.US,D,20250408,000000,1.12,1.17,1.05,1.15,29146,0
+SABS.US,D,20250409,000000,1.12,1.35,1.09,1.27,44396,0
+SABS.US,D,20250410,000000,1.23,1.23,1.14,1.18,14494,0
+SABS.US,D,20250411,000000,1.23,1.23,1.15,1.23,20815,0
+SABS.US,D,20250414,000000,1.27,1.39,1.23,1.39,7658,0
+SABS.US,D,20250415,000000,1.31,1.41,1.31,1.38,14019,0
+SABS.US,D,20250416,000000,1.335,1.48,1.31,1.39,28389,0
+SABS.US,D,20250417,000000,1.39,1.435,1.39,1.435,869,0
+SABS.US,D,20250421,000000,1.47,1.49,1.3301,1.4259,53700,0
+SABS.US,D,20250422,000000,1.45,1.45,1.3,1.3,37087,0
+SABS.US,D,20250423,000000,1.31,1.4,1.3015,1.37,15427,0
+SABS.US,D,20250424,000000,1.38,1.5,1.335,1.5,8198,0
+SABS.US,D,20250425,000000,1.56,1.75,1.44,1.75,47101,0
+SABS.US,D,20250428,000000,1.71,1.81,1.642,1.7899,32743,0
+SABS.US,D,20250429,000000,1.6421,1.78,1.6421,1.655,11598,0
+SABS.US,D,20250430,000000,1.6173,1.7814,1.58,1.7,17635,0
+SABS.US,D,20250501,000000,1.7,1.7,1.64,1.7,9112,0
+SABS.US,D,20250502,000000,1.65,1.66,1.53,1.6,46928,0
+SABS.US,D,20250505,000000,1.7105,1.79,1.59,1.7,114679,0
+SABS.US,D,20250506,000000,1.72,1.87,1.61,1.67,141502,0
+SABS.US,D,20250507,000000,1.69,1.8,1.68,1.6901,57765,0
+SABS.US,D,20250508,000000,1.7419,1.8499,1.72,1.72,6640,0
+SABS.US,D,20250509,000000,1.674,1.7967,1.674,1.79,16972,0
+SABS.US,D,20250512,000000,1.79,2.15,1.7822,1.98,143578,0
+SABS.US,D,20250513,000000,2.0102,2.0102,1.8606,1.877,23178,0
+SABS.US,D,20250514,000000,1.93,2.03,1.7612,1.85,47012,0
+SABS.US,D,20250515,000000,1.905,2.1,1.825,1.94,320772,0
+SABS.US,D,20250516,000000,2.1,2.1,1.84,1.85,28509,0
+SABS.US,D,20250519,000000,1.9,1.93,1.77,1.8,35496,0
+SABS.US,D,20250520,000000,1.83,1.86,1.7999,1.8427,17537,0
+SABS.US,D,20250521,000000,1.86,1.88,1.71,1.71,30027,0
+SABS.US,D,20250522,000000,1.71,1.95,1.655,1.86,317824,0
+SABS.US,D,20250523,000000,1.88,1.96,1.72,1.81,217644,0
+SABS.US,D,20250527,000000,1.85,1.88,1.7117,1.78,47527,0
+SABS.US,D,20250528,000000,1.8,1.88,1.75,1.76,42403,0
+SABS.US,D,20250529,000000,1.74,1.85,1.73,1.81,39624,0
+SABS.US,D,20250530,000000,1.93,2,1.8,1.93,59306,0
+SABS.US,D,20250602,000000,1.89,1.96,1.8207,1.92,32906,0
+SABS.US,D,20250603,000000,1.85,1.92,1.84,1.86,10363,0
+SABS.US,D,20250604,000000,1.86,1.88,1.7601,1.8675,18280,0
+SABS.US,D,20250605,000000,1.9187,1.9187,1.828,1.834963,2930,0
+SABS.US,D,20250606,000000,1.92,1.92,1.8,1.81,2411,0
+SABS.US,D,20250609,000000,1.87,1.879,1.7898,1.86,9342,0
+SABS.US,D,20250610,000000,1.848,1.89,1.7901,1.87,9800,0
+SABS.US,D,20250611,000000,1.84,1.88,1.8201,1.88,13145,0
+SABS.US,D,20250612,000000,1.86,1.8899,1.73,1.831,55088,0
+SABS.US,D,20250613,000000,1.85,1.85,1.6,1.71,54620,0
+SABS.US,D,20250616,000000,1.74,1.77,1.65,1.7,12681,0
+SABS.US,D,20250617,000000,1.7,1.7898,1.6512,1.78,7121,0
+SABS.US,D,20250618,000000,1.7997,1.8,1.67,1.78,8148,0
+SABS.US,D,20250620,000000,1.78,1.7948,1.72,1.79,11931,0
+SABS.US,D,20250623,000000,1.82,1.82,1.72,1.76,8680,0
+SABS.US,D,20250624,000000,1.8,1.8,1.722,1.8,4550,0
+SABS.US,D,20250625,000000,1.7925,1.85,1.7281,1.82,2633,0
+SABS.US,D,20250626,000000,1.87,1.87,1.7735,1.78,9113,0
+SABS.US,D,20250627,000000,1.78,1.8496,1.69,1.69,18811,0
+SABS.US,D,20250630,000000,1.7568,1.7913,1.67,1.755,14746,0
+SABS.US,D,20250701,000000,1.699,1.776,1.699,1.76,3107,0
+SABS.US,D,20250702,000000,1.78,1.79,1.7306,1.75,5713,0
+SABS.US,D,20250703,000000,1.75,1.819,1.715,1.72,14060,0
+SABS.US,D,20250707,000000,1.78,2.1,1.75,1.96,90207,0
+SABS.US,D,20250708,000000,1.97,2.63,1.9653,2.58,190282,0
+SABS.US,D,20250709,000000,2.46,2.72,2.445,2.55,76428,0
+SABS.US,D,20250710,000000,2.55,2.67,2.44,2.5001,49473,0
+SABS.US,D,20250711,000000,2.44,2.73,2.4246,2.6,70740,0
+SABS.US,D,20250714,000000,2.665,2.714339,2.58,2.69,55372,0
+SABS.US,D,20250715,000000,2.58,2.84,2.31,2.54,48021,0
+SABS.US,D,20250716,000000,2.8031,2.98,2.5911,2.79,37044,0
+SABS.US,D,20250717,000000,2.64,2.894463,2.64,2.84,29033,0
+SABS.US,D,20250718,000000,2.81,2.855,2.57,2.57,11307,0
+SABS.US,D,20250721,000000,3.47,6.6,2.59,2.7,81713729,0
+SABS.US,D,20250722,000000,2.57,2.69,2.245,2.61,1428762,0
+SABS.US,D,20250723,000000,2.5,2.65,2.4001,2.49,617108,0
+SABS.US,D,20250724,000000,2.45,2.85,2.43,2.6,553979,0
+SABS.US,D,20250725,000000,2.51,2.75,2.48,2.55,212614,0
+SABS.US,D,20250728,000000,2.48,2.67,2.4,2.53,193173,0
+SABS.US,D,20250729,000000,2.52,2.52,2.2,2.265,218465,0
+SABS.US,D,20250730,000000,2.16,2.44,2.16,2.26,142737,0
+SABS.US,D,20250731,000000,2.26,2.26,1.88,1.88,457286,0
+SABS.US,D,20250801,000000,1.85,2.3099,1.85,2.23,259303,0
+SABS.US,D,20250804,000000,2.21,2.345,2.1201,2.28,123778,0
+SABS.US,D,20250805,000000,2.26,2.3929,2.22,2.3,118755,0
+SABS.US,D,20250806,000000,2.25,2.28,2.18,2.19,116849,0
+SABS.US,D,20250807,000000,2.235,2.25,2.15,2.23,153609,0
+SABS.US,D,20250808,000000,2.19,2.2575,2.13,2.2,117934,0
+SABS.US,D,20250811,000000,2.17,2.205,1.94,2.0171,124419,0
+SABS.US,D,20250812,000000,2,2.16,2,2.16,140143,0
+SABS.US,D,20250813,000000,2.18,2.21,2.09,2.15,76502,0
+SABS.US,D,20250814,000000,2.12,2.24,2.12,2.21,146902,0
+SABS.US,D,20250815,000000,2.21,2.25,2.17,2.22,75911,0
+SABS.US,D,20250818,000000,2.24,2.24,2.115,2.18,72935,0
+SABS.US,D,20250819,000000,2.13,2.18,2,2,60884,0
+SABS.US,D,20250820,000000,1.9999,2.059,1.965,2.01,145988,0
+SABS.US,D,20250821,000000,2,2.08,1.9801,2.055,125942,0
+SABS.US,D,20250822,000000,2.09,2.2001,2.07,2.1945,73456,0
+SABS.US,D,20250825,000000,2.11,2.29,2.11,2.215,43903,0
+SABS.US,D,20250826,000000,2.27,2.28,2.15,2.165,40556,0
+SABS.US,D,20250827,000000,2.13,2.185,2.12,2.12,55029,0
+SABS.US,D,20250828,000000,2.1422,2.15,2.0912,2.1,16028,0
+SABS.US,D,20250829,000000,2.1,2.1192,2.03,2.08,19046,0
+SABS.US,D,20250902,000000,2.06,2.2028,2.05,2.12,127533,0
+SABS.US,D,20250903,000000,2.155,2.34,2.155,2.32,106422,0
+SABS.US,D,20250904,000000,2.295,2.3082,2.19,2.26,31710,0
+SABS.US,D,20250905,000000,2.225,2.3,2.2,2.27,118640,0
+SABS.US,D,20250908,000000,2.17,2.24,2.1,2.1,155085,0
+SABS.US,D,20250909,000000,2.11,2.205,2.1,2.13,268415,0
+SABS.US,D,20250910,000000,2.15,2.1796,2.1,2.13,37383,0
+SABS.US,D,20250911,000000,2.13,2.17,2.12,2.12,46418,0
+SABS.US,D,20250912,000000,2.07,2.1655,2.07,2.12,60949,0
+SABS.US,D,20250915,000000,2.0902,2.18,2.06,2.1,135894,0
+SABS.US,D,20250916,000000,2.13,2.17,2.0501,2.15,70034,0
+SABS.US,D,20250917,000000,2.21,2.63,2.1893,2.58,1895667,0
+SABS.US,D,20250918,000000,2.6,2.9193,2.54,2.79,794619,0
+SABS.US,D,20250919,000000,2.8,2.9,2.33,2.47,822766,0
+SABS.US,D,20250922,000000,2.45,2.55,2.36,2.48,162145,0
+SABS.US,D,20250923,000000,2.47,2.4926,2.2,2.26,203738,0
+SABS.US,D,20250924,000000,2.23,2.35,2.14,2.16,221752,0
+SABS.US,D,20250925,000000,2.15,2.185,2.03,2.1,156804,0
+SABS.US,D,20250926,000000,2.06,2.16,1.98,2.01,199157,0
+SABS.US,D,20250929,000000,2.04,2.1,1.89,1.95,208078,0
+SABS.US,D,20250930,000000,1.95,2.0248,1.85,2.01,106550,0
+SABS.US,D,20251001,000000,1.99,2.05,1.9085,1.98,64766,0
+SABS.US,D,20251002,000000,1.98,2.04,1.94,2.01,46817,0
+SABS.US,D,20251003,000000,1.98,2.0826,1.9659,2.06,2710059,0
+SABS.US,D,20251006,000000,2.09,2.49,2.055,2.29,1131856,0
+SABS.US,D,20251007,000000,2.3,2.41,2.23,2.34,423950,0
+SABS.US,D,20251008,000000,2.35,2.4607,2.26,2.34,280872,0
+SABS.US,D,20251009,000000,2.48,2.6,2.42,2.5,465930,0
+SABS.US,D,20251010,000000,2.54,2.59,2.27,2.29,263681,0
+SABS.US,D,20251013,000000,2.32,2.38,2.2,2.31,112345,0
+SABS.US,D,20251014,000000,2.29,2.32,2.2,2.3,115048,0
+SABS.US,D,20251015,000000,2.31,2.4278,2.27,2.35,193553,0
+SABS.US,D,20251016,000000,2.31,2.4649,2.17,2.17,144838,0
+SABS.US,D,20251017,000000,2.25,2.54,2.1,2.51,447483,0
+SABS.US,D,20251020,000000,2.6,3.05,2.57,3,871584,0
+SABS.US,D,20251021,000000,2.94,3.07,2.76,3,514680,0
+SABS.US,D,20251022,000000,2.99,3.02,2.9001,3,410495,0
+SABS.US,D,20251023,000000,3,3.035,2.815,2.92,220992,0
+SABS.US,D,20251024,000000,3,3.0699,2.9205,3.03,201205,0
+SABS.US,D,20251027,000000,2.95,3.19,2.95,3.03,274286,0
+SABS.US,D,20251028,000000,2.99,3.03,2.9001,3.02,94433,0
+SABS.US,D,20251029,000000,3.03,3.06,2.9101,3.04,128919,0
+SABS.US,D,20251030,000000,3.06,3.085,2.97,3.01,138058,0
+SABS.US,D,20251031,000000,2.93,3.33,2.93,3.25,226573,0
+SABS.US,D,20251103,000000,3.25,3.29,3.0901,3.25,207562,0
+SABS.US,D,20251104,000000,3.14,3.33,3.14,3.25,257317,0
+SABS.US,D,20251105,000000,3.2,3.34,3.1345,3.18,79526,0
+SABS.US,D,20251106,000000,3.15,3.15,2.842,3.1,376882,0
+SABS.US,D,20251107,000000,2.98,3.2,2.9638,3.2,140972,0
+SABS.US,D,20251110,000000,3.12,3.39,3.0972,3.2,122558,0
+SABS.US,D,20251111,000000,3.15,3.33,3.072,3.27,86586,0
+SABS.US,D,20251112,000000,3.28,3.44,3.07,3.41,155507,0
+SABS.US,D,20251113,000000,3.35,3.5895,3.08,3.1,196086,0
+SABS.US,D,20251114,000000,3.03,3.3,3,3.24,268226,0
+SABS.US,D,20251117,000000,3.24,3.5,3.23,3.5,151895,0
+SABS.US,D,20251118,000000,3.44,3.97,3.425,3.91,325762,0
+SABS.US,D,20251119,000000,3.9,4,3.71,3.83,224593,0
+SABS.US,D,20251120,000000,3.88,3.97,3.7,3.8,223924,0
+SABS.US,D,20251121,000000,3.85,4,3.68,3.95,137698,0
+SABS.US,D,20251124,000000,4,4.1,3.8,4.02,165240,0
+SABS.US,D,20251125,000000,4.03,4.15,3.89,3.93,402725,0
+SABS.US,D,20251126,000000,3.97,4.11,3.9,4.04,238275,0
+SABS.US,D,20251128,000000,4.08,4.19,3.93,3.95,232878,0
+SABS.US,D,20251201,000000,3.95,4.025,3.64,3.79,367397,0
+SABS.US,D,20251202,000000,3.81,3.865,3.61,3.64,150129,0
+SABS.US,D,20251203,000000,3.66,3.7833,3.58,3.7,260307,0
+SABS.US,D,20251204,000000,3.7,3.92,3.6469,3.8,207592,0
+SABS.US,D,20251205,000000,3.82,4.08,3.8075,3.98,505899,0
+SABS.US,D,20251208,000000,4,4.0101,3.3,3.55,448265,0
+SABS.US,D,20251209,000000,3.52,3.86,3.52,3.76,355288,0
+SABS.US,D,20251210,000000,3.8,3.8,3.5065,3.71,153049,0
+SABS.US,D,20251211,000000,3.66,3.75,3.58,3.59,112752,0
+SABS.US,D,20251212,000000,3.5402,3.89,3.54,3.81,150136,0
+SABS.US,D,20251215,000000,3.81,4.04,3.755,4,583668,0
+SABS.US,D,20251216,000000,4.01,4.015,3.8501,3.99,521287,0
+SABS.US,D,20251217,000000,3.99,4.0293,3.91,3.96,631888,0
+SABS.US,D,20251218,000000,3.98,4.015,3.88,3.95,533289,0
+SABS.US,D,20251219,000000,3.99,4.05,3.84,3.99,824501,0
+SABS.US,D,20251222,000000,3.94,3.9568,3.82,3.84,127650,0
+SABS.US,D,20251223,000000,3.77,3.9999,3.77,3.84,127415,0
+SABS.US,D,20251224,000000,3.86,3.945,3.8,3.84,55777,0
+SABS.US,D,20251226,000000,3.85,3.87,3.7301,3.78,62851,0
+SABS.US,D,20251229,000000,3.75,3.77,3.6,3.65,112055,0
+SABS.US,D,20251230,000000,3.6,3.77,3.4802,3.77,212180,0
+SABS.US,D,20251231,000000,3.76,3.8,3.68,3.74,69692,0
+SABS.US,D,20260102,000000,3.78,3.83,3.7,3.77,108294,0
+SABS.US,D,20260105,000000,3.74,3.8,3.56,3.74,107979,0
+SABS.US,D,20260106,000000,3.75,3.78,3.595,3.62,65166,0
+SABS.US,D,20260107,000000,3.86,4.01,3.65,3.97,448800,0
+SABS.US,D,20260108,000000,4.08,4.19,3.78,3.86,1023236,0
+SABS.US,D,20260109,000000,3.87,3.935,3.61,3.68,411889,0
+SABS.US,D,20260112,000000,3.64,3.79,3.41,3.74,477822,0
+SABS.US,D,20260113,000000,3.72,4.005,3.68,3.94,554141,0
+SABS.US,D,20260114,000000,3.93,4.005,3.82,4,779350,0
+SABS.US,D,20260115,000000,4,4,3.8,4,311582,0
+SABS.US,D,20260116,000000,3.99,4.1429,3.92,3.98,733647,0
+SABS.US,D,20260120,000000,3.82,4.13,3.82,4.01,527489,0
+SABS.US,D,20260121,000000,4.04,4.205,3.9701,4.03,574887,0
+SABS.US,D,20260122,000000,4.07,4.14,3.93,4,290148,0
+SABS.US,D,20260123,000000,4,4.2,3.95,4.04,488993,0
+SABS.US,D,20260126,000000,4.25,4.2741,4,4.13,510171,0
+SABS.US,D,20260127,000000,4.18,4.4,4.11,4.28,487135,0
+SABS.US,D,20260128,000000,4.5,4.65,4.37,4.41,709921,0
+SABS.US,D,20260129,000000,4.5,4.525,4.3001,4.42,497503,0
+SABS.US,D,20260130,000000,4.4,4.48,4.27,4.39,116997,0
+SABS.US,D,20260202,000000,4.41,4.68,4.34,4.38,522976,0
+SABS.US,D,20260203,000000,4.41,4.6,4.33,4.45,413546,0
+SABS.US,D,20260204,000000,4.51,4.52,4.2,4.23,231551,0
+SABS.US,D,20260205,000000,4.2,4.35,3.95,3.98,290657,0
+SABS.US,D,20260206,000000,3.94,4.28,3.75,4.17,383893,0
+SABS.US,D,20260209,000000,4.22,4.295,4.04,4.23,246182,0
+SABS.US,D,20260210,000000,4.21,4.24,4.035,4.18,250927,0
+SABS.US,D,20260211,000000,4.2,4.3,3.94,4.18,339810,0
+SABS.US,D,20260212,000000,4.17,4.265,4.06,4.12,307376,0
+SABS.US,D,20260213,000000,4.15,4.15,3.82,3.85,274624,0
+SABS.US,D,20260217,000000,3.87,3.89,3.515,3.88,480861,0
+SABS.US,D,20260218,000000,3.8,3.865,3.64,3.745,176606,0
diff --git a/daily/us/nasdaq stocks/2/safx.us.txt b/daily/us/nasdaq stocks/2/safx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85652564fa3a79f85c137c026bd55cb4f496c152
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/safx.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAFX.US,D,20250610,000000,26.77,29.45,23.75,23.8,152773,0
+SAFX.US,D,20250611,000000,22.58,22.58,5.865,6.36,820103,0
+SAFX.US,D,20250612,000000,6.39,6.5408,4.02,4.25,766986,0
+SAFX.US,D,20250613,000000,4,4.15,3.05,3.5,1055901,0
+SAFX.US,D,20250616,000000,3,3.05,2.12,2.21,1169786,0
+SAFX.US,D,20250617,000000,3.21,3.2299,1.7,1.7,23134920,0
+SAFX.US,D,20250618,000000,2.36,2.36,1.75,1.85,13513407,0
+SAFX.US,D,20250620,000000,1.85,2,1.7,1.7,3202398,0
+SAFX.US,D,20250623,000000,1.84,1.86,1.5144,1.63,4181166,0
+SAFX.US,D,20250624,000000,1.66,1.72,1.5,1.71,1938885,0
+SAFX.US,D,20250625,000000,1.73,3.39,1.72,2.27,67080969,0
+SAFX.US,D,20250626,000000,2.07,2.45,1.93,2.04,3897994,0
+SAFX.US,D,20250627,000000,2.06,2.2,1.85,1.94,2069865,0
+SAFX.US,D,20250630,000000,1.95,2.06,1.72,1.76,1582018,0
+SAFX.US,D,20250701,000000,1.69,1.77,1.64,1.75,1114987,0
+SAFX.US,D,20250702,000000,1.69,1.76,1.62,1.7,981166,0
+SAFX.US,D,20250703,000000,1.68,1.76,1.65,1.665,720538,0
+SAFX.US,D,20250707,000000,1.64,1.65,1.51,1.57,918657,0
+SAFX.US,D,20250708,000000,1.52,1.667741,1.45,1.61,962363,0
+SAFX.US,D,20250709,000000,1.6,1.62,1.42,1.5,1040261,0
+SAFX.US,D,20250710,000000,3.55,3.59,1.8807,1.95,117144870,0
+SAFX.US,D,20250711,000000,1.9,2.1,1.86,1.92,4222123,0
+SAFX.US,D,20250714,000000,1.92,2.03,1.78,1.86,2620196,0
+SAFX.US,D,20250715,000000,1.81,1.88,1.75,1.78,1352766,0
+SAFX.US,D,20250716,000000,1.76,1.85,1.69,1.71,1190566,0
+SAFX.US,D,20250717,000000,1.69,1.76,1.6,1.69,1147694,0
+SAFX.US,D,20250718,000000,1.68,1.77,1.6201,1.66,1138072,0
+SAFX.US,D,20250721,000000,1.65,1.6997,1.6201,1.68,1089126,0
+SAFX.US,D,20250722,000000,1.63,1.81,1.61,1.75,1478664,0
+SAFX.US,D,20250723,000000,1.75,1.87,1.7402,1.79,988526,0
+SAFX.US,D,20250724,000000,1.8,1.84,1.72,1.75,1017586,0
+SAFX.US,D,20250725,000000,1.74,1.86,1.72,1.8,745077,0
+SAFX.US,D,20250728,000000,1.76,1.805,1.72,1.73,457802,0
+SAFX.US,D,20250729,000000,1.72,1.77,1.5416,1.61,960889,0
+SAFX.US,D,20250730,000000,1.6,1.65,1.49,1.5,1233941,0
+SAFX.US,D,20250731,000000,1.48,1.55,1.37,1.4,1244600,0
+SAFX.US,D,20250801,000000,1.37,1.4393,1.28,1.32,1232697,0
+SAFX.US,D,20250804,000000,1.29,1.32,1.2,1.3,1141239,0
+SAFX.US,D,20250805,000000,1.29,1.3,1.2,1.24,824486,0
+SAFX.US,D,20250806,000000,1.21,1.22,1.16,1.2,503125,0
+SAFX.US,D,20250807,000000,1.18,1.3,1.18,1.29,625626,0
+SAFX.US,D,20250808,000000,1.28,1.365,1.25,1.29,830788,0
+SAFX.US,D,20250811,000000,1.29,1.35,1.26,1.27,291944,0
+SAFX.US,D,20250812,000000,1.26,1.37,1.25,1.37,796825,0
+SAFX.US,D,20250813,000000,1.33,1.38,1.32,1.32,352036,0
+SAFX.US,D,20250814,000000,1.27,1.34,1.27,1.27,473726,0
+SAFX.US,D,20250815,000000,1.28,1.34,1.28,1.3,343631,0
+SAFX.US,D,20250818,000000,1.29,1.3386,1.262,1.27,346260,0
+SAFX.US,D,20250819,000000,1.3,1.315,1.26,1.26,392636,0
+SAFX.US,D,20250820,000000,1.3,1.335,1.22,1.28,522897,0
+SAFX.US,D,20250821,000000,1.27,1.33,1.26,1.26,284420,0
+SAFX.US,D,20250822,000000,1.28,1.46,1.2601,1.41,775565,0
+SAFX.US,D,20250825,000000,1.43,1.47,1.37,1.4,484546,0
+SAFX.US,D,20250826,000000,1.38,1.45,1.31,1.31,314616,0
+SAFX.US,D,20250827,000000,1.3,1.35,1.265,1.28,322845,0
+SAFX.US,D,20250828,000000,1.31,1.3475,1.28,1.3,272452,0
+SAFX.US,D,20250829,000000,1.3,1.54,1.3,1.45,1460897,0
+SAFX.US,D,20250902,000000,1.44,1.55,1.4,1.45,707168,0
+SAFX.US,D,20250903,000000,1.44,1.54,1.405,1.41,430419,0
+SAFX.US,D,20250904,000000,1.4,1.48,1.38,1.43,394317,0
+SAFX.US,D,20250905,000000,1.4,1.52,1.385,1.4,438358,0
+SAFX.US,D,20250908,000000,1.42,1.45,1.34,1.34,411813,0
+SAFX.US,D,20250909,000000,1.38,1.39,1.32,1.36,440373,0
+SAFX.US,D,20250910,000000,1.35,1.38,1.3,1.3,269526,0
+SAFX.US,D,20250911,000000,1.27,1.39,1.27,1.3,420617,0
+SAFX.US,D,20250912,000000,1.31,1.3761,1.3,1.3,288941,0
+SAFX.US,D,20250915,000000,1.34,1.3499,1.28,1.28,265269,0
+SAFX.US,D,20250916,000000,1.27,1.32,1.27,1.28,319615,0
+SAFX.US,D,20250917,000000,1.3,1.36,1.3,1.34,322205,0
+SAFX.US,D,20250918,000000,1.31,1.36,1.31,1.35,362746,0
+SAFX.US,D,20250919,000000,1.33,1.375,1.32,1.33,4651351,0
+SAFX.US,D,20250922,000000,1.34,1.44,1.34,1.41,717655,0
+SAFX.US,D,20250923,000000,1.42,1.47,1.41,1.41,234327,0
+SAFX.US,D,20250924,000000,1.41,1.45,1.38,1.42,264491,0
+SAFX.US,D,20250925,000000,1.43,1.4332,1.35,1.35,227044,0
+SAFX.US,D,20250926,000000,1.39,1.44,1.36,1.44,409064,0
+SAFX.US,D,20250929,000000,1.43,1.435,1.36,1.38,431996,0
+SAFX.US,D,20250930,000000,1.37,1.42,1.3,1.31,848503,0
+SAFX.US,D,20251001,000000,1.3,1.3,1.22,1.25,557726,0
+SAFX.US,D,20251002,000000,1.25,1.28,1.17,1.22,824915,0
+SAFX.US,D,20251003,000000,1.23,1.25,1.19,1.23,463517,0
+SAFX.US,D,20251006,000000,1.24,1.25,1.21,1.23,336222,0
+SAFX.US,D,20251007,000000,1.22,1.2396,1.195,1.21,308728,0
+SAFX.US,D,20251008,000000,1.22,1.23,1.2,1.22,226665,0
+SAFX.US,D,20251009,000000,1.2,1.22,1.19,1.19,218559,0
+SAFX.US,D,20251010,000000,1.22,1.22,1.16,1.16,375127,0
+SAFX.US,D,20251013,000000,1.17,1.19,1.14,1.19,241769,0
+SAFX.US,D,20251014,000000,1.19,1.195,1.12,1.16,346521,0
+SAFX.US,D,20251015,000000,1.17,1.2,1.15,1.18,8238163,0
+SAFX.US,D,20251016,000000,1.3,1.32,1.01,1.08,7628550,0
+SAFX.US,D,20251017,000000,1.04,1.15,1.03,1.14,725047,0
+SAFX.US,D,20251020,000000,1.15,1.15,1.04,1.05,494574,0
+SAFX.US,D,20251021,000000,1.08,1.08,1.02,1.05,499292,0
+SAFX.US,D,20251022,000000,1.01,1.0202,0.9565,0.9945,445980,0
+SAFX.US,D,20251023,000000,0.9819,1.1,0.9655,1.08,499777,0
+SAFX.US,D,20251024,000000,1.06,1.08,1.02,1.05,270521,0
+SAFX.US,D,20251027,000000,1.01,1.05,0.972,0.9808,368880,0
+SAFX.US,D,20251028,000000,0.99,0.9954,0.906,0.91,458432,0
+SAFX.US,D,20251029,000000,0.9207,0.9693,0.8437,0.8575,727939,0
+SAFX.US,D,20251030,000000,0.87,0.9968,0.86,0.8949,714377,0
+SAFX.US,D,20251031,000000,0.9,0.9363,0.8647,0.8815,378232,0
+SAFX.US,D,20251103,000000,0.8801,0.8802,0.7616,0.8373,555751,0
+SAFX.US,D,20251104,000000,0.8104,0.8341,0.7833,0.7997,274032,0
+SAFX.US,D,20251105,000000,0.7958,0.8275,0.74,0.7539,880390,0
+SAFX.US,D,20251106,000000,0.729,0.7298,0.6606,0.67,435267,0
+SAFX.US,D,20251107,000000,0.65,0.6518,0.62,0.6351,427362,0
+SAFX.US,D,20251110,000000,0.65,0.704,0.6438,0.6986,226657,0
+SAFX.US,D,20251111,000000,0.75,0.77,0.6804,0.6804,195618,0
+SAFX.US,D,20251112,000000,0.6825,0.6999,0.6472,0.6749,262401,0
+SAFX.US,D,20251113,000000,0.6587,0.6936,0.6206,0.6233,313441,0
+SAFX.US,D,20251114,000000,0.62,0.6899,0.6091,0.6817,249846,0
+SAFX.US,D,20251117,000000,0.7334,0.88,0.7204,0.8062,1432496,0
+SAFX.US,D,20251118,000000,0.8545,0.8969,0.7247,0.7613,1151490,0
+SAFX.US,D,20251119,000000,0.798,0.8397,0.76,0.7601,435998,0
+SAFX.US,D,20251120,000000,0.8165,0.8989,0.74,0.7455,994134,0
+SAFX.US,D,20251121,000000,0.73,0.7622,0.7001,0.7381,327131,0
+SAFX.US,D,20251124,000000,0.7285,0.7398,0.676,0.676,356923,0
+SAFX.US,D,20251125,000000,0.6764,0.6999,0.6764,0.6893,136201,0
+SAFX.US,D,20251126,000000,0.6893,0.7085,0.675,0.7,197382,0
+SAFX.US,D,20251128,000000,0.7134,0.7462,0.6951,0.74,139163,0
+SAFX.US,D,20251201,000000,0.7176,0.733,0.6902,0.7194,320098,0
+SAFX.US,D,20251202,000000,0.705,0.7772,0.68735,0.7644,358290,0
+SAFX.US,D,20251203,000000,0.8489,0.9199,0.7665,0.7897,790310,0
+SAFX.US,D,20251204,000000,0.81,0.86,0.79,0.8577,401893,0
+SAFX.US,D,20251205,000000,0.9,0.9079,0.75475,0.7777,752767,0
+SAFX.US,D,20251208,000000,0.77,0.7756,0.7109,0.72,238146,0
+SAFX.US,D,20251209,000000,0.71,0.7198,0.5754,0.5754,1828638,0
+SAFX.US,D,20251210,000000,0.6,0.6014,0.5,0.5893,2139091,0
+SAFX.US,D,20251211,000000,0.53,0.5614,0.480001,0.5018,1279998,0
+SAFX.US,D,20251212,000000,0.4809,0.4967,0.4254,0.43,1011531,0
+SAFX.US,D,20251215,000000,0.4299,0.4338,0.3543,0.3678,1120324,0
+SAFX.US,D,20251216,000000,0.3693,0.4199,0.34,0.4009,1201696,0
+SAFX.US,D,20251217,000000,0.39,0.4199,0.3646,0.386,1602430,0
+SAFX.US,D,20251218,000000,0.38,0.3855,0.34495,0.3495,1337738,0
+SAFX.US,D,20251219,000000,0.352,0.4196,0.3349,0.3766,1425154,0
+SAFX.US,D,20251222,000000,0.361,0.4042,0.3491,0.3867,579905,0
+SAFX.US,D,20251223,000000,0.3868,0.4088,0.3787,0.3808,502163,0
+SAFX.US,D,20251224,000000,0.38,0.3981,0.37,0.3925,838486,0
+SAFX.US,D,20251226,000000,0.39,0.3997,0.332,0.3384,1055249,0
+SAFX.US,D,20251229,000000,0.3313,0.3313,0.2731,0.2881,1836231,0
+SAFX.US,D,20251230,000000,0.2938,0.296,0.2644,0.2784,1534278,0
+SAFX.US,D,20251231,000000,0.28,0.3376,0.2613,0.273,3185365,0
+SAFX.US,D,20260102,000000,0.281,0.2832,0.261,0.2677,1454103,0
+SAFX.US,D,20260105,000000,0.2805,0.2842,0.2506,0.2528,1597373,0
+SAFX.US,D,20260106,000000,0.2589,0.2589,0.2255,0.2374,3630894,0
+SAFX.US,D,20260107,000000,0.25,0.2505,0.195,0.1981,6499775,0
+SAFX.US,D,20260108,000000,0.19,0.1977,0.1668,0.1783,4602305,0
+SAFX.US,D,20260109,000000,0.1799,0.18,0.1533,0.1678,5745222,0
+SAFX.US,D,20260112,000000,0.1718,0.1718,0.1423,0.1472,4476870,0
+SAFX.US,D,20260113,000000,0.1531,0.195,0.1431,0.1669,33176041,0
+SAFX.US,D,20260114,000000,0.1761,0.1774,0.131,0.1373,165114400,0
+SAFX.US,D,20260115,000000,0.13,0.1412,0.1185,0.1412,19872974,0
+SAFX.US,D,20260116,000000,0.1265,0.1531,0.1264,0.1371,10083843,0
+SAFX.US,D,20260120,000000,0.1377,0.162,0.1312,0.1507,9412869,0
+SAFX.US,D,20260121,000000,0.15,0.1525,0.135,0.138,5310183,0
+SAFX.US,D,20260122,000000,0.1393,0.1467,0.136,0.1386,3960259,0
+SAFX.US,D,20260123,000000,0.139,0.145,0.1333,0.1373,3541646,0
+SAFX.US,D,20260126,000000,0.1394,0.1692,0.138,0.1437,27119778,0
+SAFX.US,D,20260127,000000,0.1684,0.3419,0.153,0.2993,415147466,0
+SAFX.US,D,20260128,000000,0.2264,0.274,0.18,0.1881,44440153,0
+SAFX.US,D,20260129,000000,0.1931,0.1931,0.17,0.175,9698151,0
+SAFX.US,D,20260130,000000,0.1958,0.2699,0.1876,0.2204,64115144,0
+SAFX.US,D,20260202,000000,0.18,0.25,0.175,0.2132,15875398,0
+SAFX.US,D,20260203,000000,0.19,0.21,0.1861,0.197,6176928,0
+SAFX.US,D,20260204,000000,0.1925,0.1955,0.17,0.1753,5917057,0
+SAFX.US,D,20260205,000000,0.1774,0.1792,0.1548,0.1548,3669833,0
+SAFX.US,D,20260206,000000,0.1629,0.1949,0.16,0.1851,7541424,0
+SAFX.US,D,20260209,000000,0.1845,0.195,0.1767,0.18,2919809,0
+SAFX.US,D,20260210,000000,0.1801,0.19,0.173,0.1767,2643503,0
+SAFX.US,D,20260211,000000,0.1789,0.1929,0.1643,0.1696,5272370,0
+SAFX.US,D,20260212,000000,0.172,0.1736,0.1612,0.1717,3002401,0
+SAFX.US,D,20260213,000000,0.1728,0.1825,0.1664,0.1797,2726526,0
+SAFX.US,D,20260217,000000,0.18,0.1894,0.1713,0.1731,2112158,0
+SAFX.US,D,20260218,000000,0.18,0.1806,0.151,0.1612,4633102,0
diff --git a/daily/us/nasdaq stocks/2/saic.us.txt b/daily/us/nasdaq stocks/2/saic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..571a421813571a78c7d4b8375768ce3fd596e5dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/saic.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAIC.US,D,20131002,000000,27.8527,28.6412,27.3221,27.5185,643408.35466333,0
+SAIC.US,D,20131003,000000,28.2286,28.2286,27.3955,28.2286,796625.35370708,0
+SAIC.US,D,20131004,000000,27.3955,27.3955,26.5653,27.3955,779004.48132584,0
+SAIC.US,D,20131007,000000,26.5653,27.3955,26.5653,27.3955,979378.51206928,0
+SAIC.US,D,20131008,000000,26.5653,27.3955,25.7341,26.5653,855041.313248,0
+SAIC.US,D,20131009,000000,26.5653,27.3955,26.5653,27.3955,433798.91789985,0
+SAIC.US,D,20131010,000000,27.2547,27.9231,27.1059,27.8676,597843.32144679,0
+SAIC.US,D,20131011,000000,27.5065,27.9747,27.0881,27.8071,656142.32606432,0
+SAIC.US,D,20131014,000000,27.6305,28.4706,27.6305,28.4706,434992.66470419,0
+SAIC.US,D,20131015,000000,27.6305,28.4706,27.6305,28.4706,891503.01884938,0
+SAIC.US,D,20131016,000000,27.6305,28.4706,27.6305,27.6305,399211.51576914,0
+SAIC.US,D,20131017,000000,27.6305,28.4706,27.6305,27.6305,225350.96451357,0
+SAIC.US,D,20131018,000000,28.0223,28.2524,27.7645,28.1037,405418.19256601,0
+SAIC.US,D,20131021,000000,28.4706,28.4706,28.4706,28.4706,325598.47381119,0
+SAIC.US,D,20131022,000000,28.4706,28.4706,28.4706,28.4706,237447.73322846,0
+SAIC.US,D,20131023,000000,28.67,29.155,28.4171,29.0211,130152.68156403,0
+SAIC.US,D,20131024,000000,28.8852,29.3038,28.6363,29.2383,92717.023755733,0
+SAIC.US,D,20131025,000000,29.2304,29.522,29.0548,29.4555,94088.219409362,0
+SAIC.US,D,20131028,000000,29.632,30.2768,29.3038,30.2232,277405.98774659,0
+SAIC.US,D,20131029,000000,30.2232,30.621,29.8314,30.2232,245453.09608862,0
+SAIC.US,D,20131030,000000,30.9462,30.9462,29.6232,30.4116,246326.22508571,0
+SAIC.US,D,20131031,000000,30.5208,30.982,28.6849,29.515,651567.97703452,0
+SAIC.US,D,20131101,000000,29.3038,29.8394,28.9804,29.6767,280861.19914731,0
+SAIC.US,D,20131104,000000,29.641,29.891,28.5837,29.766,252954.34289965,0
+SAIC.US,D,20131105,000000,29.0042,30.0556,29.0042,29.8156,312670.92184733,0
+SAIC.US,D,20131106,000000,29.8492,30.0834,29.4238,29.632,173626.64140877,0
+SAIC.US,D,20131107,000000,29.6916,30.7022,29.029,30.2599,462292.5652287,0
+SAIC.US,D,20131108,000000,30.1706,30.3928,29.758,30.3124,193202.47582854,0
+SAIC.US,D,20131111,000000,30.4504,30.6606,30.2232,30.5376,158316.63699674,0
+SAIC.US,D,20131112,000000,30.495,30.8362,30.2064,30.7022,164704.79557129,0
+SAIC.US,D,20131113,000000,30.6606,32.3279,30.4344,32.1365,285522.25613756,0
+SAIC.US,D,20131114,000000,32.2187,33.3901,31.4501,32.3537,384251.3678952,0
+SAIC.US,D,20131115,000000,32.6711,32.6711,32.1097,32.4281,238642.48826489,0
+SAIC.US,D,20131118,000000,32.4955,32.5788,31.6683,32.0174,182102.84865882,0
+SAIC.US,D,20131119,000000,32.0085,32.3537,31.6901,32.0948,136997.56927909,0
+SAIC.US,D,20131120,000000,31.8329,32.3537,31.5314,32.3348,179009.59258137,0
+SAIC.US,D,20131121,000000,32.0174,32.7127,31.4144,32.6799,220590.09254559,0
+SAIC.US,D,20131122,000000,32.4221,32.5719,31.8151,32.3705,185404.80878062,0
+SAIC.US,D,20131125,000000,32.1365,32.311,31.4144,32.2187,218064.47113947,0
+SAIC.US,D,20131126,000000,31.9341,32.2793,30.5942,30.621,563269.02633335,0
+SAIC.US,D,20131127,000000,30.975,31.4918,30.495,31.3142,148728.34974232,0
+SAIC.US,D,20131129,000000,30.7668,31.5314,30.7668,30.852,76656.894662593,0
+SAIC.US,D,20131202,000000,30.6854,31.468,30.1706,30.8183,138583.51836965,0
+SAIC.US,D,20131203,000000,30.1438,30.1438,28.7354,29.1024,721141.03297476,0
+SAIC.US,D,20131204,000000,29.1024,29.3652,27.3627,28.3764,769466.60567633,0
+SAIC.US,D,20131205,000000,28.427,28.9973,28.1731,28.8773,728726.97128205,0
+SAIC.US,D,20131206,000000,29.1302,29.1818,28.7027,28.8307,537906.94790169,0
+SAIC.US,D,20131209,000000,28.662,28.7027,27.7505,27.8071,633202.02113267,0
+SAIC.US,D,20131210,000000,27.7981,28.9804,27.6563,28.8386,836879.02023,0
+SAIC.US,D,20131211,000000,28.7712,30.0408,28.3407,29.8492,636661.26546178,0
+SAIC.US,D,20131212,000000,29.8086,29.8572,28.543,29.1203,834054.96212278,0
+SAIC.US,D,20131213,000000,27.6722,28.6194,27.0433,28.2276,1555120.3776901,0
+SAIC.US,D,20131216,000000,27.9837,28.0491,26.4849,26.8163,846078.1298945,0
+SAIC.US,D,20131217,000000,26.7269,27.1624,26.6665,26.8867,758532.32857072,0
+SAIC.US,D,20131218,000000,26.8777,27.2547,25.8492,25.9037,761387.64187299,0
+SAIC.US,D,20131219,000000,25.9811,26.2053,25.3186,26.0159,2298075.5203428,0
+SAIC.US,D,20131220,000000,25.9226,26.4096,25.2769,26.3501,5439879.9897912,0
+SAIC.US,D,20131223,000000,26.3233,27.2189,26.2985,26.4661,535827.97331509,0
+SAIC.US,D,20131224,000000,26.4165,26.9601,26.0247,26.3501,165713.02766955,0
+SAIC.US,D,20131226,000000,26.5167,27.0255,26.0069,26.8777,214638.49846958,0
+SAIC.US,D,20131227,000000,26.8013,27.3965,26.5335,26.9601,282810.11179324,0
+SAIC.US,D,20131230,000000,26.8421,27.4619,26.5851,27.1535,438629.3578826,0
+SAIC.US,D,20131231,000000,27.0711,27.9589,27.0711,27.6891,428229.44378908,0
+SAIC.US,D,20140102,000000,27.6305,27.7981,27.211,27.332,247875.87782073,0
+SAIC.US,D,20140103,000000,27.7407,28.2375,27.332,28.2276,340799.58915661,0
+SAIC.US,D,20140106,000000,28.1037,28.2921,27.6305,28.183,681889.5491575,0
+SAIC.US,D,20140107,000000,27.8587,29.0469,27.7981,28.9279,363909.27708076,0
+SAIC.US,D,20140108,000000,28.8386,29.3652,28.2921,29.3375,746627.12395451,0
+SAIC.US,D,20140109,000000,29.3375,29.9832,29.3038,29.8394,873595.80855223,0
+SAIC.US,D,20140110,000000,29.641,30.2768,29.641,30.2064,513220.38497586,0
+SAIC.US,D,20140113,000000,29.9664,30.8004,29.9664,30.5138,419566.71360085,0
+SAIC.US,D,20140114,000000,30.379,31.1119,30.0824,31.0296,377637.36533063,0
+SAIC.US,D,20140115,000000,31.1902,31.7209,31.0444,31.2636,553381.29414574,0
+SAIC.US,D,20140116,000000,31.1962,31.4243,30.9968,31.3043,577229.00796582,0
+SAIC.US,D,20140117,000000,31.1734,31.5334,30.8927,31.1317,244032.49706218,0
+SAIC.US,D,20140121,000000,31.1317,31.7784,31.1317,31.7298,561558.05646261,0
+SAIC.US,D,20140122,000000,31.7209,32.0918,31.6623,32.0759,420170.64462771,0
+SAIC.US,D,20140123,000000,31.8994,32.2931,31.2775,32.2862,449168.40800568,0
+SAIC.US,D,20140124,000000,32.1265,32.1265,31.2726,31.7387,527685.49088956,0
+SAIC.US,D,20140127,000000,31.6623,31.6623,30.5654,30.8927,536019.53741376,0
+SAIC.US,D,20140128,000000,30.8084,31.3846,30.8004,31.0444,247342.52304075,0
+SAIC.US,D,20140129,000000,30.858,31.1734,30.8004,30.98,357962.72416524,0
+SAIC.US,D,20140130,000000,31.2061,31.8201,31.1406,31.4322,340434.60913704,0
+SAIC.US,D,20140131,000000,31.2488,31.3588,31.1218,31.2319,412352.81293782,0
+SAIC.US,D,20140203,000000,31.223,31.3043,30.0824,30.3532,797961.26123728,0
+SAIC.US,D,20140204,000000,30.379,30.9354,30.135,30.8084,508192.33150186,0
+SAIC.US,D,20140205,000000,30.8004,31.0653,30.3472,30.3472,365326.85141091,0
+SAIC.US,D,20140206,000000,30.1428,30.9433,30.016,30.3392,204745.72512148,0
+SAIC.US,D,20140207,000000,30.3472,31.223,30.128,30.8144,244935.87302221,0
+SAIC.US,D,20140210,000000,30.8004,31.2567,30.6546,31.1406,290112.73688092,0
+SAIC.US,D,20140211,000000,31.2488,31.5939,31.1962,31.3846,168024.90387086,0
+SAIC.US,D,20140212,000000,31.2964,31.4322,30.9254,31.0048,133374.99135005,0
+SAIC.US,D,20140213,000000,31.0147,31.5939,30.9879,31.4074,150436.29491676,0
+SAIC.US,D,20140214,000000,31.3043,31.4928,31.1902,31.1962,95713.489551753,0
+SAIC.US,D,20140218,000000,31.0375,31.3588,30.6973,31.2775,183742.23405059,0
+SAIC.US,D,20140219,000000,31.0841,31.6366,30.736,30.848,153290.59998692,0
+SAIC.US,D,20140220,000000,30.8411,31.7109,30.7072,31.6713,152071.64738013,0
+SAIC.US,D,20140221,000000,31.585,31.8746,31.0653,31.4928,129055.72504112,0
+SAIC.US,D,20140224,000000,31.3678,31.8915,30.726,30.8679,202760.51612002,0
+SAIC.US,D,20140225,000000,30.8144,31.5255,30.6458,31.0841,165421.64859316,0
+SAIC.US,D,20140226,000000,31.0742,31.7943,31.0583,31.3311,130583.19666998,0
+SAIC.US,D,20140227,000000,31.2775,31.5255,31.1555,31.1644,108053.24220232,0
+SAIC.US,D,20140228,000000,31.093,31.8647,31.0296,31.4769,201933.76579945,0
+SAIC.US,D,20140303,000000,31.2319,32.067,30.6715,31.9966,204993.75021766,0
+SAIC.US,D,20140304,000000,32.2783,32.6989,32.067,32.4865,198842.52618618,0
+SAIC.US,D,20140305,000000,31.7546,32.1652,30.9522,31.6852,365296.60444796,0
+SAIC.US,D,20140306,000000,31.6772,32.2178,31.4322,31.703,248907.29925725,0
+SAIC.US,D,20140307,000000,31.7209,32.3626,31.4322,31.8835,325137.71174228,0
+SAIC.US,D,20140310,000000,31.6772,32.2931,31.6197,31.9222,263913.82580771,0
+SAIC.US,D,20140311,000000,31.9083,31.9083,31.0742,31.1734,245892.68528346,0
+SAIC.US,D,20140312,000000,30.98,31.1555,29.7788,29.8978,338706.49932062,0
+SAIC.US,D,20140313,000000,29.8632,30.0248,29.0697,29.2393,342807.98749633,0
+SAIC.US,D,20140314,000000,28.9259,30.5406,28.9259,29.5756,487767.56565536,0
+SAIC.US,D,20140317,000000,29.5756,30.7846,29.3762,30.6636,150352.61165261,0
+SAIC.US,D,20140318,000000,30.7766,31.4154,30.7766,31.213,208521.55432945,0
+SAIC.US,D,20140319,000000,31.1734,31.3916,30.736,30.8084,94036.799572352,0
+SAIC.US,D,20140320,000000,31.0048,31.2775,30.736,31.2636,146777.42063219,0
+SAIC.US,D,20140321,000000,31.3311,32.4221,31.2775,31.4858,489613.63862727,0
+SAIC.US,D,20140324,000000,31.7209,31.8101,30.9522,31.5681,229117.71963266,0
+SAIC.US,D,20140325,000000,31.5404,31.7387,30.2778,30.9522,293594.1623162,0
+SAIC.US,D,20140326,000000,31.0147,31.3232,30.726,31.0583,142086.116679,0
+SAIC.US,D,20140327,000000,30.0476,30.7846,29.889,30.736,243327.74282549,0
+SAIC.US,D,20140328,000000,30.7162,31.7625,30.5733,30.8679,297668.42822526,0
+SAIC.US,D,20140331,000000,30.8768,31.7298,30.7766,31.5503,227756.60630001,0
+SAIC.US,D,20140401,000000,31.4322,31.5761,30.4196,30.6398,357012.96952868,0
+SAIC.US,D,20140402,000000,30.361,30.9354,29.7462,30.6715,324060.91986134,0
+SAIC.US,D,20140403,000000,30.2778,30.6298,29.763,30.0556,638317.79079923,0
+SAIC.US,D,20140404,000000,30.0476,30.361,29.1649,29.511,277787.09947972,0
+SAIC.US,D,20140407,000000,28.7493,30.25,28.7245,29.8978,521149.12219656,0
+SAIC.US,D,20140408,000000,29.8126,30.5486,29.6786,30.3472,283735.66885944,0
+SAIC.US,D,20140409,000000,30.6458,33.1947,30.6458,32.9339,1205854.6636045,0
+SAIC.US,D,20140410,000000,31.9401,33.1601,31.9311,32.7147,603288.78300947,0
+SAIC.US,D,20140411,000000,32.2654,33.0847,31.9252,32.1127,253963.58323001,0
+SAIC.US,D,20140414,000000,32.2416,33.2711,32.2416,32.6591,279031.25788898,0
+SAIC.US,D,20140415,000000,32.5629,33.1233,32.1225,32.9607,257033.6499692,0
+SAIC.US,D,20140416,000000,33.0053,33.1471,32.6989,32.8525,205330.49973847,0
+SAIC.US,D,20140417,000000,32.7752,33.3117,32.6591,33.1719,193628.9580061,0
+SAIC.US,D,20140421,000000,32.9785,33.6748,32.6731,33.2175,254204.55070149,0
+SAIC.US,D,20140422,000000,33.2641,33.7879,33.2354,33.7393,249783.45295063,0
+SAIC.US,D,20140423,000000,33.6321,33.9922,33.4715,33.771,205466.61107173,0
+SAIC.US,D,20140424,000000,33.8027,33.9475,33.1391,33.3515,264026.74780271,0
+SAIC.US,D,20140425,000000,33.3515,33.8186,33.163,33.5081,161423.00009147,0
+SAIC.US,D,20140428,000000,33.4903,33.7293,32.4846,33.1887,370138.13498379,0
+SAIC.US,D,20140429,000000,33.2087,33.3613,32.5957,32.7305,205040.12889417,0
+SAIC.US,D,20140430,000000,33.0559,33.1887,32.5381,33.1471,279061.50485192,0
+SAIC.US,D,20140501,000000,33.1551,33.4477,32.8615,32.9607,191468.31661954,0
+SAIC.US,D,20140502,000000,32.9695,33.2087,32.5035,32.5213,196380.42340224,0
+SAIC.US,D,20140505,000000,32.436,32.4757,32.0521,32.0879,280645.43747828,0
+SAIC.US,D,20140506,000000,31.9183,32.2743,31.704,32.2654,270566.141192,0
+SAIC.US,D,20140507,000000,32.1473,32.2743,31.6782,32.2327,339083.57812537,0
+SAIC.US,D,20140508,000000,32.0809,32.2981,31.1178,31.1466,299190.85869363,0
+SAIC.US,D,20140509,000000,31.0613,31.9817,31.0008,31.9113,206940.64639939,0
+SAIC.US,D,20140512,000000,31.9679,32.7663,31.822,31.8776,245205.07099245,0
+SAIC.US,D,20140513,000000,31.9113,32.4102,31.8776,31.9252,136954.21529886,0
+SAIC.US,D,20140514,000000,31.9183,32.4023,31.6782,31.8845,154264.55219385,0
+SAIC.US,D,20140515,000000,31.8845,32.0621,31.4501,31.8935,174884.9150674,0
+SAIC.US,D,20140516,000000,31.7219,31.9024,31.0702,31.5255,157904.27006855,0
+SAIC.US,D,20140519,000000,31.3846,31.9758,31.3301,31.585,206826.71617229,0
+SAIC.US,D,20140520,000000,31.5503,31.5503,30.8183,31.2944,160553.90402278,0
+SAIC.US,D,20140521,000000,31.3658,32.5123,31.3658,31.8587,309604.88803653,0
+SAIC.US,D,20140522,000000,31.9431,32.2565,31.5761,32.1632,209132.54298101,0
+SAIC.US,D,20140523,000000,32.0085,32.5719,31.7477,32.4677,122865.17995782,0
+SAIC.US,D,20140527,000000,32.3507,33.3613,32.2743,32.9429,189862.20288701,0
+SAIC.US,D,20140528,000000,32.9429,33.4041,32.5798,33.2265,212392.15735467,0
+SAIC.US,D,20140529,000000,33.1887,33.2087,32.6313,32.9349,196409.66213309,0
+SAIC.US,D,20140530,000000,32.9259,33.1799,32.7494,32.9171,174418.10360591,0
+SAIC.US,D,20140602,000000,32.9091,33.1095,32.6413,32.7395,137848.51717002,0
+SAIC.US,D,20140603,000000,32.6989,32.8189,32.2743,32.3259,269975.31718243,0
+SAIC.US,D,20140604,000000,32.2138,33.4903,32.2138,33.4119,252783.95167505,0
+SAIC.US,D,20140605,000000,33.3861,33.5687,32.9607,33.3445,219072.70323772,0
+SAIC.US,D,20140606,000000,33.5825,35.0445,33.5171,34.1757,592433.14800754,0
+SAIC.US,D,20140609,000000,34.0824,34.256,32.8525,33.7631,574961.49397684,0
+SAIC.US,D,20140610,000000,34.8491,36.676,34.1757,36.5174,811895.02883518,0
+SAIC.US,D,20140611,000000,36.5412,38.1053,36.5174,37.8564,600887.17415143,0
+SAIC.US,D,20140612,000000,37.6818,38.0875,36.8298,36.9588,1144980.634208,0
+SAIC.US,D,20140613,000000,37.0748,37.9288,36.7376,37.8474,295317.23097212,0
+SAIC.US,D,20140616,000000,37.6372,37.7661,36.3358,36.3616,381046.19805484,0
+SAIC.US,D,20140617,000000,36.3538,36.9905,36.0224,36.311,396608.26049144,0
+SAIC.US,D,20140618,000000,36.2872,36.3358,35.4611,36.0642,231949.84359666,0
+SAIC.US,D,20140619,000000,36.2278,36.2784,36.0492,36.1394,359064.72184863,0
+SAIC.US,D,20140620,000000,36.2872,37.537,36.2694,37.17,535201.86118207,0
+SAIC.US,D,20140623,000000,37.1432,38.1936,37.1006,37.8375,313571.27311107,0
+SAIC.US,D,20140624,000000,37.6719,38.2501,37.4071,38.0627,309055.40154298,0
+SAIC.US,D,20140625,000000,38.0775,38.8443,37.7572,38.7927,637347.8715207,0
+SAIC.US,D,20140626,000000,38.5566,38.7927,38.3949,38.6835,320429.26784341,0
+SAIC.US,D,20140627,000000,38.3949,38.8175,38.0021,38.1222,3922998.8308916,0
+SAIC.US,D,20140630,000000,38.0775,38.2422,37.4418,37.537,451191.92982689,0
+SAIC.US,D,20140701,000000,37.5539,38.7669,37.5539,38.2571,570603.91484817,0
+SAIC.US,D,20140702,000000,38.1053,38.3255,37.9615,38.1053,390008.37317624,0
+SAIC.US,D,20140703,000000,38.1143,38.8353,38.1143,38.6479,290841.68868796,0
+SAIC.US,D,20140707,000000,38.5953,38.5953,37.7909,37.9942,544208.3985158,0
+SAIC.US,D,20140708,000000,37.9774,38.1985,37.7235,37.9942,614254.31531012,0
+SAIC.US,D,20140709,000000,37.9,38.1737,36.6404,37.3892,505413.64383906,0
+SAIC.US,D,20140710,000000,36.6265,37.2484,36.5174,36.7197,293158.60604976,0
+SAIC.US,D,20140711,000000,36.5501,36.7713,36.2566,36.3756,271431.20433231,0
+SAIC.US,D,20140714,000000,36.565,36.6672,36.0928,36.5997,209622.54378076,0
+SAIC.US,D,20140715,000000,36.6394,37.1373,36.565,36.8705,310809.72539394,0
+SAIC.US,D,20140716,000000,37.1204,37.2504,36.325,36.7008,648147.04552514,0
+SAIC.US,D,20140717,000000,36.6176,36.6265,35.6,35.8618,294832.27133286,0
+SAIC.US,D,20140718,000000,35.7526,37.4388,35.716,37.1829,368191.23880206,0
+SAIC.US,D,20140721,000000,37.0202,37.2672,36.5322,37.0946,267991.11641306,0
+SAIC.US,D,20140722,000000,37.1908,37.4725,36.9151,37.0103,182830.79223377,0
+SAIC.US,D,20140723,000000,36.8884,37.1631,36.7296,37.1105,221333.15960201,0
+SAIC.US,D,20140724,000000,37.0946,37.294,36.8209,37.1026,242298.33785317,0
+SAIC.US,D,20140725,000000,36.925,36.9925,36.5402,36.7624,418568.56382357,0
+SAIC.US,D,20140728,000000,36.7892,37.2603,36.0928,37.055,308699.49561229,0
+SAIC.US,D,20140729,000000,37.0391,37.2325,36.0354,36.1028,393807.39172248,0
+SAIC.US,D,20140730,000000,36.1454,36.565,35.9758,36.3756,625837.893887,0
+SAIC.US,D,20140731,000000,35.9956,36.2664,35.2122,35.7338,453210.41048759,0
+SAIC.US,D,20140801,000000,35.7696,35.7794,35.104,35.716,375836.66280314,0
+SAIC.US,D,20140804,000000,35.842,35.9302,35.0078,35.6258,233999.57945241,0
+SAIC.US,D,20140805,000000,35.4611,35.6346,34.9166,35.3946,246824.29174225,0
+SAIC.US,D,20140806,000000,35.2826,35.966,35.2578,35.591,369029.0796757,0
+SAIC.US,D,20140807,000000,35.6346,35.7696,35.4611,35.6346,321529.24906261,0
+SAIC.US,D,20140808,000000,35.6346,35.7526,35.352,35.6168,203088.19155195,0
+SAIC.US,D,20140811,000000,35.7616,36.0046,35.591,35.7428,291561.56640612,0
+SAIC.US,D,20140812,000000,35.6992,35.8498,35.2478,35.5126,341645.49588704,0
+SAIC.US,D,20140813,000000,35.6346,36.2496,35.4264,36.1216,378248.35398217,0
+SAIC.US,D,20140814,000000,36.0264,36.5154,36.0046,36.3934,198194.23294701,0
+SAIC.US,D,20140815,000000,36.6493,36.8308,36.1128,36.3091,195357.06782251,0
+SAIC.US,D,20140818,000000,36.4282,37.1551,36.4282,36.7892,280075.78634277,0
+SAIC.US,D,20140819,000000,36.8972,37.42,36.7792,37.1998,143328.25862405,0
+SAIC.US,D,20140820,000000,36.9846,37.0292,36.676,36.8209,207356.03802387,0
+SAIC.US,D,20140821,000000,36.934,37.4388,36.7475,37.0946,176940.70031575,0
+SAIC.US,D,20140822,000000,37.1284,37.5886,36.7376,37.411,189559.73325753,0
+SAIC.US,D,20140825,000000,37.5082,37.7969,37.1284,37.534,227752.57337162,0
+SAIC.US,D,20140826,000000,37.4924,38.3275,37.4725,38.0359,199603.74142037,0
+SAIC.US,D,20140827,000000,38.1301,38.4991,37.9774,38.4733,197296.90637956,0
+SAIC.US,D,20140828,000000,38.2085,38.4227,37.8911,37.9774,196779.68331316,0
+SAIC.US,D,20140829,000000,38.1301,39.8321,37.9863,39.4581,459836.51183734,0
+SAIC.US,D,20140902,000000,39.4503,39.5167,39.0655,39.1507,332519.98716572,0
+SAIC.US,D,20140903,000000,39.1835,39.2935,38.9463,39.1507,173769.81036672,0
+SAIC.US,D,20140904,000000,39.2003,39.7627,38.8997,39.1141,158439.64131273,0
+SAIC.US,D,20140905,000000,38.9692,39.4661,38.7321,39.2608,137738.61987131,0
+SAIC.US,D,20140908,000000,39.3461,39.7795,39.2351,39.6277,291935.62051457,0
+SAIC.US,D,20140909,000000,39.4581,40.0473,39.0109,39.4333,400403.24610928,0
+SAIC.US,D,20140910,000000,39.6625,40.5532,38.6617,40.3052,734161.34229166,0
+SAIC.US,D,20140911,000000,40.2179,41.0312,40.2179,40.818,706193.9921181,0
+SAIC.US,D,20140912,000000,40.8279,40.9202,39.5405,39.7161,266240.82549049,0
+SAIC.US,D,20140915,000000,39.6189,39.9432,39.3203,39.6913,264274.77289889,0
+SAIC.US,D,20140916,000000,39.7081,39.8153,39.3699,39.5931,426563.84436276,0
+SAIC.US,D,20140917,000000,39.6109,39.9283,39.1041,39.3203,341466.03057356,0
+SAIC.US,D,20140918,000000,39.4235,39.9859,39.4235,39.7369,259898.03736035,0
+SAIC.US,D,20140919,000000,39.7369,39.8797,39.1417,39.1507,417139.89894035,0
+SAIC.US,D,20140922,000000,38.9533,39.0961,38.6081,38.9097,251185.90379931,0
+SAIC.US,D,20140923,000000,38.8759,38.9851,38.1153,38.1391,296691.45132204,0
+SAIC.US,D,20140924,000000,38.3195,38.9781,37.9942,38.6717,281897.66174432,0
+SAIC.US,D,20140925,000000,38.6795,38.8501,38.0021,38.4059,312731.41577323,0
+SAIC.US,D,20140926,000000,38.4307,38.8997,38.1153,38.3354,263095.14134392,0
+SAIC.US,D,20140929,000000,38.0438,38.5595,37.8365,38.2769,246012.66490315,0
+SAIC.US,D,20140930,000000,38.2769,38.4307,37.7969,37.8365,271607.64494951,0
+SAIC.US,D,20141001,000000,37.9089,38.6171,37.3019,38.4545,575553.32621851,0
+SAIC.US,D,20141002,000000,38.4307,39.2083,38.3979,39.0109,429631.89463775,0
+SAIC.US,D,20141003,000000,39.4741,39.9937,39.0723,39.8063,390183.80556134,0
+SAIC.US,D,20141006,000000,39.8063,39.9491,39.5583,39.721,375318.43150463,0
+SAIC.US,D,20141007,000000,39.5841,40.0652,39.3273,39.4741,398610.60943857,0
+SAIC.US,D,20141008,000000,39.4235,40.45,39.1219,40.3647,358400.29689588,0
+SAIC.US,D,20141009,000000,40.2179,40.3885,39.4333,39.4503,407689.73948338,0
+SAIC.US,D,20141010,000000,39.2161,39.9303,38.4177,38.4395,624248.92010015,0
+SAIC.US,D,20141013,000000,38.2789,39.3599,38.1946,38.8273,341203.89022801,0
+SAIC.US,D,20141014,000000,39.4413,40.3528,39.1577,39.6476,475925.87966133,0
+SAIC.US,D,20141015,000000,38.9989,40.0513,38.9593,39.6555,409213.17818384,0
+SAIC.US,D,20141016,000000,39.1121,39.5941,38.751,39.4076,410752.74859789,0
+SAIC.US,D,20141017,000000,39.6387,39.7091,38.4177,38.5635,444625.31417093,0
+SAIC.US,D,20141020,000000,38.5377,38.63,38.1559,38.3126,382091.73474072,0
+SAIC.US,D,20141021,000000,38.4574,39.0435,38.3632,38.9057,204858.64711649,0
+SAIC.US,D,20141022,000000,39.0435,40.087,39.0267,39.3193,192413.0300956,0
+SAIC.US,D,20141023,000000,39.7389,40.4203,39.7011,40.0691,190581.07237307,0
+SAIC.US,D,20141024,000000,40.1049,40.2834,39.8727,40.0959,146730.03372357,0
+SAIC.US,D,20141027,000000,40.1376,40.5512,39.9799,40.3945,141912.70075809,0
+SAIC.US,D,20141028,000000,40.3786,41.1612,40.3786,40.6871,633295.78671781,0
+SAIC.US,D,20141029,000000,40.818,41.4626,40.818,41.0422,289894.9587477,0
+SAIC.US,D,20141030,000000,41.0054,41.5827,40.8348,41.4716,271012.78801154,0
+SAIC.US,D,20141031,000000,42.0578,42.5656,41.902,42.1004,422856.57493746,0
+SAIC.US,D,20141103,000000,42.0578,42.8919,42.0578,42.521,402956.08978206,0
+SAIC.US,D,20141104,000000,42.4862,42.7689,42.021,42.7094,273907.42236563,0
+SAIC.US,D,20141105,000000,42.9008,43.5465,42.635,43.3164,349171.94850053,0
+SAIC.US,D,20141106,000000,43.2718,43.4751,43.0734,43.2341,300658.84462869,0
+SAIC.US,D,20141107,000000,43.2718,43.4334,42.521,42.8423,227969.34327274,0
+SAIC.US,D,20141110,000000,42.8086,43.8907,42.7451,43.7191,269134.45161249,0
+SAIC.US,D,20141111,000000,43.6834,43.7707,43.2619,43.4662,160384.52103027,0
+SAIC.US,D,20141112,000000,43.252,43.6834,43.2272,43.4156,184344.14861325,0
+SAIC.US,D,20141113,000000,43.4414,43.5961,43.3997,43.5217,181407.16851103,0
+SAIC.US,D,20141114,000000,43.5217,43.7865,43.2192,43.252,148380.50966841,0
+SAIC.US,D,20141117,000000,43.2341,43.3997,42.6846,42.9167,237413.45333712,0
+SAIC.US,D,20141118,000000,42.882,43.0635,42.521,42.5556,240901.93639709,0
+SAIC.US,D,20141119,000000,42.6152,43.0546,41.4984,42.7888,260665.30198713,0
+SAIC.US,D,20141120,000000,42.7194,42.7262,42.0578,42.1004,189822.88183518,0
+SAIC.US,D,20141121,000000,42.4614,43.0387,42.1778,42.4793,330818.09138386,0
+SAIC.US,D,20141124,000000,42.5984,43.0298,42.521,42.7362,253705.47581286,0
+SAIC.US,D,20141125,000000,42.9167,43.364,42.6708,43.118,223032.03068758,0
+SAIC.US,D,20141126,000000,43.0387,43.0913,42.9256,43.0635,155283.87484518,0
+SAIC.US,D,20141128,000000,43.2976,44.6554,43.2976,43.5822,163780.2467372,0
+SAIC.US,D,20141201,000000,43.5316,43.6645,42.994,43.0298,276830.28721848,0
+SAIC.US,D,20141202,000000,43.1904,43.7786,43.1339,43.6467,210955.42661465,0
+SAIC.US,D,20141203,000000,43.7955,44.7059,43.5039,44.2845,279532.34924181,0
+SAIC.US,D,20141204,000000,44.3837,44.4659,43.6645,43.7548,283976.63633093,0
+SAIC.US,D,20141205,000000,43.6566,44.1317,43.3244,43.3382,347252.27458545,0
+SAIC.US,D,20141208,000000,43.252,43.7707,42.8234,42.873,465307.17920249,0
+SAIC.US,D,20141209,000000,42.8661,44.7675,42.4614,43.7707,688964.31379098,0
+SAIC.US,D,20141210,000000,44.3023,44.5533,43.9502,43.9502,660583.58845714,0
+SAIC.US,D,20141211,000000,44.0523,45.5797,44.0523,44.8736,743861.54330899,0
+SAIC.US,D,20141212,000000,44.5631,44.9203,43.3164,43.364,438504.33710241,0
+SAIC.US,D,20141215,000000,43.7617,43.7617,42.644,42.753,495935.25388334,0
+SAIC.US,D,20141216,000000,42.9256,43.244,42.041,42.4793,376830.77965202,0
+SAIC.US,D,20141217,000000,42.5556,43.373,42.281,43.0635,470605.43887882,0
+SAIC.US,D,20141218,000000,43.6834,43.6834,43.2192,43.4503,327074.52560303,0
+SAIC.US,D,20141219,000000,43.1666,44.0781,43.0466,43.0992,917746.29213492,0
+SAIC.US,D,20141222,000000,43.2341,44.1317,43.0387,43.8292,478000.82131954,0
+SAIC.US,D,20141223,000000,44.0107,44.7595,43.736,44.1228,328278.35472835,0
+SAIC.US,D,20141224,000000,44.3221,44.6316,43.8907,43.8907,199648.10363269,0
+SAIC.US,D,20141226,000000,44.0196,44.9371,43.9065,44.0454,283438.24039046,0
+SAIC.US,D,20141229,000000,44.0454,44.3638,43.3799,43.4156,331119.55278123,0
+SAIC.US,D,20141230,000000,43.3898,43.6745,43.1389,43.3382,274864.23462688,0
+SAIC.US,D,20141231,000000,43.364,43.6933,42.6062,42.635,376350.86117326,0
+SAIC.US,D,20150102,000000,42.994,43.5128,41.9457,42.6062,374863.71882832,0
+SAIC.US,D,20150105,000000,42.3821,42.7987,42.3464,42.4952,609440.00704095,0
+SAIC.US,D,20150106,000000,42.7262,43.1726,42.031,42.3246,377984.19717243,0
+SAIC.US,D,20150107,000000,42.5904,42.6152,42.266,42.4376,776916.43265035,0
+SAIC.US,D,20150108,000000,42.6062,42.6062,42.3821,42.4278,561221.30694179,0
+SAIC.US,D,20150109,000000,42.4793,42.5716,42.275,42.3821,672316.38538456,0
+SAIC.US,D,20150112,000000,42.4952,42.7987,42.2016,42.2888,384468.13779632,0
+SAIC.US,D,20150113,000000,42.6727,44.9173,42.522,44.3419,609648.71108528,0
+SAIC.US,D,20150114,000000,44.0801,44.5483,43.7707,44.2775,374673.16296176,0
+SAIC.US,D,20150115,000000,44.462,45.0175,43.7865,44.6286,639687.97822076,0
+SAIC.US,D,20150116,000000,44.5305,44.8269,43.977,44.5849,266126.89526338,0
+SAIC.US,D,20150120,000000,44.5849,44.9351,43.9264,44.5383,406209.65476314,0
+SAIC.US,D,20150121,000000,44.5681,44.8101,43.728,43.9601,329137.36847606,0
+SAIC.US,D,20150122,000000,44.2349,44.5681,43.3779,44.3152,499515.48606426,0
+SAIC.US,D,20150123,000000,44.3599,44.5483,43.7955,44.0117,249288.41099039,0
+SAIC.US,D,20150126,000000,44.0047,44.2269,43.4404,44.1505,487867.38063309,0
+SAIC.US,D,20150127,000000,43.7955,44.0474,43.492,43.7181,387637.01128114,0
+SAIC.US,D,20150128,000000,44.1505,44.4957,43.1786,43.2768,433027.62034468,0
+SAIC.US,D,20150129,000000,43.2768,44.1149,42.876,43.9958,240995.70198223,0
+SAIC.US,D,20150130,000000,43.7707,43.9333,42.1778,42.2264,369666.2823618,0
+SAIC.US,D,20150202,000000,42.1868,42.6003,41.3516,42.2264,339391.08891534,0
+SAIC.US,D,20150203,000000,42.4288,44.0702,42.4288,43.9691,332335.48069173,0
+SAIC.US,D,20150204,000000,43.8917,44.5047,43.5892,44.1059,260301.33019965,0
+SAIC.US,D,20150205,000000,44.1952,45.2425,44.1853,45.1701,230022.10382479,0
+SAIC.US,D,20150206,000000,45.2575,45.2575,44.2695,44.6187,245020.56451847,0
+SAIC.US,D,20150209,000000,44.4689,44.6425,43.7865,43.8361,178225.18800893,0
+SAIC.US,D,20150210,000000,43.977,44.6286,43.7092,44.4789,172927.93656468,0
+SAIC.US,D,20150211,000000,44.2775,44.5383,43.8827,44.1783,155632.72315118,0
+SAIC.US,D,20150212,000000,44.5125,46.1392,44.4689,46.0747,244709.02080011,0
+SAIC.US,D,20150213,000000,46.0013,46.1392,45.2495,45.8724,232932.86989246,0
+SAIC.US,D,20150217,000000,45.797,46.5805,45.797,46.5706,312041.78501802,0
+SAIC.US,D,20150218,000000,46.408,46.887,46.1927,46.7978,200472.83748907,0
+SAIC.US,D,20150219,000000,46.6341,47.4226,46.3812,47.2679,178148.56236946,0
+SAIC.US,D,20150220,000000,47.2401,47.7628,46.7799,47.6994,181491.86000728,0
+SAIC.US,D,20150223,000000,47.6716,47.6716,46.771,47.0507,208840.15567251,0
+SAIC.US,D,20150224,000000,47.005,47.005,46.282,46.3911,277171.06966769,0
+SAIC.US,D,20150225,000000,46.4893,47.3938,46.4893,47.005,189665.59762785,0
+SAIC.US,D,20150226,000000,47.005,47.978,46.9049,47.4296,266391.05207312,0
+SAIC.US,D,20150227,000000,47.3116,48.1912,46.9614,47.3363,334757.25419175,0
+SAIC.US,D,20150302,000000,47.3363,48.0356,46.5538,48.0018,316741.154828,0
+SAIC.US,D,20150303,000000,47.8272,47.8739,47.2679,47.5704,283006.71705241,0
+SAIC.US,D,20150304,000000,47.3274,47.369,46.5389,46.6172,243850.00705239,0
+SAIC.US,D,20150305,000000,46.524,46.5538,45.9229,46.0311,204232.53498347,0
+SAIC.US,D,20150306,000000,45.5093,45.9775,45.1801,45.3219,205384.94427178,0
+SAIC.US,D,20150309,000000,45.4578,46.3147,45.4578,46.1491,264183.02377794,0
+SAIC.US,D,20150310,000000,45.8565,45.8565,45.2833,45.5649,201571.81047617,0
+SAIC.US,D,20150311,000000,45.5559,45.5807,44.6683,45.5649,318240.3959581,0
+SAIC.US,D,20150312,000000,45.8297,46.6708,45.6036,46.0697,243389.24498349,0
+SAIC.US,D,20150313,000000,46.2899,46.4467,45.9607,46.3812,296526.10125794,0
+SAIC.US,D,20150316,000000,46.1055,46.524,46.0311,46.282,177776.52472521,0
+SAIC.US,D,20150317,000000,46.1293,46.652,45.9507,46.3554,393904.18200391,0
+SAIC.US,D,20150318,000000,46.1828,46.9614,46.039,46.9316,251013.49611051,0
+SAIC.US,D,20150319,000000,46.8682,47.015,46.4,46.644,404993.72685265,0
+SAIC.US,D,20150320,000000,47.005,47.8114,46.9138,47.6557,560125.35865099,0
+SAIC.US,D,20150323,000000,47.6557,48.3132,47.4038,47.978,354395.59900161,0
+SAIC.US,D,20150324,000000,47.8898,48.0802,47.6042,47.6994,199725.73750426,0
+SAIC.US,D,20150325,000000,47.6904,47.6904,45.8129,45.8476,223290.13810473,0
+SAIC.US,D,20150326,000000,45.7077,45.9229,45.3863,45.5967,353937.86162899,0
+SAIC.US,D,20150327,000000,45.6473,47.1469,45.5559,47.0596,278506.97719788,0
+SAIC.US,D,20150330,000000,47.1142,48.471,47.1142,48.217,365376.25478373,0
+SAIC.US,D,20150331,000000,47.9414,48.0454,42.6003,44.4521,1318715.1564514,0
+SAIC.US,D,20150401,000000,44.7297,45.4301,43.7181,45.2425,436881.08342422,0
+SAIC.US,D,20150402,000000,45.2425,45.5263,44.8855,44.9917,350352.58828759,0
+SAIC.US,D,20150406,000000,44.9917,45.4211,44.9451,45.2575,289129.71058512,0
+SAIC.US,D,20150407,000000,45.1195,45.3119,44.8359,44.8459,219527.41591403,0
+SAIC.US,D,20150408,000000,44.8012,45.3219,44.8012,45.1275,255055.49859242,0
+SAIC.US,D,20150409,000000,45.3219,45.6819,44.8359,45.1117,326347.59026018,0
+SAIC.US,D,20150410,000000,45.1335,45.4389,45.0699,45.3219,239231.29581028,0
+SAIC.US,D,20150413,000000,45.1969,46.0152,45.1969,45.5471,231288.4433402,0
+SAIC.US,D,20150414,000000,45.5203,45.5987,44.6077,44.6901,239445.04101511,0
+SAIC.US,D,20150415,000000,44.5899,44.8329,44.4907,44.5533,255922.57819692,0
+SAIC.US,D,20150416,000000,44.5533,44.8677,44.2815,44.7437,214532.63409927,0
+SAIC.US,D,20150417,000000,44.3896,44.4739,43.6457,43.9621,153502.32872756,0
+SAIC.US,D,20150420,000000,44.2646,44.9965,44.2379,44.9797,232953.03453442,0
+SAIC.US,D,20150421,000000,45.2733,45.431,45.0679,45.3119,199098.61713915,0
+SAIC.US,D,20150422,000000,45.3021,45.5471,44.8587,45.4221,167354.42952552,0
+SAIC.US,D,20150423,000000,45.2733,45.7187,45.2733,45.6045,127648.23303195,0
+SAIC.US,D,20150424,000000,45.5005,45.9011,44.9431,45.5987,156833.5275802,0
+SAIC.US,D,20150427,000000,45.6492,45.6492,44.4659,44.7625,214053.72385259,0
+SAIC.US,D,20150428,000000,44.6981,45.5987,44.6077,45.4935,229794.24337058,0
+SAIC.US,D,20150429,000000,45.3021,45.5659,44.6247,44.8161,168779.06148035,0
+SAIC.US,D,20150430,000000,44.7179,45.0859,43.5802,43.6031,313668.0633925,0
+SAIC.US,D,20150501,000000,44.0494,44.1883,43.5951,44.099,233814.06474634,0
+SAIC.US,D,20150504,000000,44.3449,44.8161,44.2646,44.2725,209225.30033404,0
+SAIC.US,D,20150505,000000,44.3191,44.4382,43.0556,43.6031,227727.36756916,0
+SAIC.US,D,20150506,000000,43.5713,43.6636,42.9246,43.369,225692.75519488,0
+SAIC.US,D,20150507,000000,43.4305,43.6636,43.3124,43.5624,251205.06020917,0
+SAIC.US,D,20150508,000000,44.0901,44.7625,44.0901,44.7437,510717.95290799,0
+SAIC.US,D,20150511,000000,44.6485,45.2833,44.5899,44.6811,258058.01378103,0
+SAIC.US,D,20150512,000000,44.4739,44.5899,43.6368,44.3191,236866.99153986,0
+SAIC.US,D,20150513,000000,44.6077,45.1881,44.2379,45.1881,200035.26475843,0
+SAIC.US,D,20150514,000000,45.3219,46.3604,45.2069,46.3187,234965.46580255,0
+SAIC.US,D,20150515,000000,46.4149,46.4149,45.8505,46.3117,222342.39993236,0
+SAIC.US,D,20150518,000000,46.2076,46.9386,46.0787,46.7382,184586.12431683,0
+SAIC.US,D,20150519,000000,46.6599,46.6599,46.1173,46.4784,129487.24837917,0
+SAIC.US,D,20150520,000000,46.6252,46.7382,46.1779,46.3881,123858.2885746,0
+SAIC.US,D,20150521,000000,46.3693,46.3971,45.7732,45.8228,179124.53104057,0
+SAIC.US,D,20150522,000000,45.675,46.1173,45.5739,45.675,127077.57366434,0
+SAIC.US,D,20150526,000000,45.4587,45.5739,44.6901,45.1185,155230.43854397,0
+SAIC.US,D,20150527,000000,45.2575,46.2959,45.1275,46.1173,180617.72277809,0
+SAIC.US,D,20150528,000000,45.9884,47.2153,45.8843,47.1618,330159.7158237,0
+SAIC.US,D,20150529,000000,47.0428,47.1618,46.0608,46.1243,210145.81623975,0
+SAIC.US,D,20150601,000000,46.2612,47.0239,46.1779,46.6688,189464.9594403,0
+SAIC.US,D,20150602,000000,46.3445,46.6787,45.5659,45.9448,291012.07991256,0
+SAIC.US,D,20150603,000000,46.1699,47.1618,45.8922,46.7789,204058.11083047,0
+SAIC.US,D,20150604,000000,46.6063,46.9049,45.9815,46.2245,140748.19268461,0
+SAIC.US,D,20150605,000000,46.0053,46.8146,45.5371,46.7075,231058.5664218,0
+SAIC.US,D,20150608,000000,46.5964,46.9049,46.161,46.3187,352618.08581237,0
+SAIC.US,D,20150609,000000,44.8677,45.2337,41.8218,43.9175,605287.09902822,0
+SAIC.US,D,20150610,000000,44.0494,44.6811,43.7449,44.2379,362777.03243442,0
+SAIC.US,D,20150611,000000,44.3896,45.0769,44.3449,44.7179,324857.42321897,0
+SAIC.US,D,20150612,000000,44.4571,44.6147,44.1367,44.2289,203486.44323077,0
+SAIC.US,D,20150615,000000,43.97,45.2643,43.8213,45.2337,351124.89407486,0
+SAIC.US,D,20150616,000000,45.0859,45.9011,44.9003,45.7999,321367.93192689,0
+SAIC.US,D,20150617,000000,45.9715,46.2245,45.675,45.9359,216004.65296272,0
+SAIC.US,D,20150618,000000,46.1025,46.9227,45.8417,46.4526,405243.76841301,0
+SAIC.US,D,20150619,000000,46.5141,46.9892,46.2076,46.5458,704892.36447925,0
+SAIC.US,D,20150622,000000,46.9138,47.1538,46.6599,46.8245,293674.82088406,0
+SAIC.US,D,20150623,000000,46.8523,47.1469,46.7878,46.8602,360692.00845522,0
+SAIC.US,D,20150624,000000,46.9049,46.9694,46.0341,46.3881,280002.18539959,0
+SAIC.US,D,20150625,000000,46.6599,46.9515,46.2701,46.7511,234044.94989684,0
+SAIC.US,D,20150626,000000,46.9456,46.9456,46.4526,46.8146,772794.77983267,0
+SAIC.US,D,20150629,000000,46.2959,46.5052,45.9884,46.1243,655944.71257305,0
+SAIC.US,D,20150630,000000,46.5141,46.5141,45.3963,45.9983,380295.06514164,0
+SAIC.US,D,20150701,000000,46.3187,46.9515,45.4131,45.6135,344689.34859169,0
+SAIC.US,D,20150702,000000,45.675,45.7097,44.9003,45.2337,170163.36415126,0
+SAIC.US,D,20150706,000000,44.8587,45.5103,44.7625,45.4757,240023.76623951,0
+SAIC.US,D,20150707,000000,45.3863,45.5005,44.6335,45.431,256678.75227061,0
+SAIC.US,D,20150708,000000,45.0155,45.3963,44.5086,45.2733,298268.32632372,0
+SAIC.US,D,20150709,000000,45.8228,45.8228,45.1037,45.4499,202909.73447056,0
+SAIC.US,D,20150710,000000,46.1025,46.3534,45.675,45.7454,191419.92147881,0
+SAIC.US,D,20150713,000000,46.1104,46.5934,46.0271,46.2899,198628.78098135,0
+SAIC.US,D,20150714,000000,46.3286,46.8315,46.1907,46.767,169498.93919851,0
+SAIC.US,D,20150715,000000,46.767,47.1469,46.3554,46.8315,177337.94376246,0
+SAIC.US,D,20150716,000000,47.1697,47.4078,46.7759,47.3224,138434.3000191,0
+SAIC.US,D,20150717,000000,47.2421,47.4078,46.8662,47.2887,163907.28398157,0
+SAIC.US,D,20150720,000000,47.3294,47.5922,47.0229,47.26,162531.04716745,0
+SAIC.US,D,20150721,000000,47.2252,47.4613,46.4655,46.6946,126782.16165955,0
+SAIC.US,D,20150722,000000,46.6024,47.4613,46.401,47.1697,121414.33396843,0
+SAIC.US,D,20150723,000000,47.1697,47.9096,46.895,47.004,227408.76622611,0
+SAIC.US,D,20150724,000000,46.885,47.1042,46.2999,46.3385,273553.53289915,0
+SAIC.US,D,20150727,000000,46.2185,46.3286,45.3358,45.4737,144260.87331493,0
+SAIC.US,D,20150728,000000,45.9656,46.5845,45.6125,46.5567,283377.74646457,0
+SAIC.US,D,20150729,000000,46.4099,47.1697,46.1561,47.0943,168931.30452719,0
+SAIC.US,D,20150730,000000,46.9029,47.26,46.4099,47.0328,129866.34364812,0
+SAIC.US,D,20150731,000000,47.139,47.5744,46.7849,46.9961,192800.19122133,0
+SAIC.US,D,20150803,000000,46.9872,47.0864,46.2007,46.8761,124160.75820408,0
+SAIC.US,D,20150804,000000,46.8404,47.2698,46.282,46.2899,105764.55533928,0
+SAIC.US,D,20150805,000000,46.4833,47.1786,46.3485,47.004,148598.28780164,0
+SAIC.US,D,20150806,000000,46.9436,46.9961,45.2624,45.5817,232051.67503858,0
+SAIC.US,D,20150807,000000,45.3091,45.6195,44.9479,45.4379,139804.48744063,0
+SAIC.US,D,20150810,000000,45.7732,46.3633,45.5263,45.8159,166187.90498784,0
+SAIC.US,D,20150811,000000,45.2703,45.8595,44.9133,45.3189,140907.49335613,0
+SAIC.US,D,20150812,000000,45.0363,45.4043,44.2914,45.1651,146202.72833618,0
+SAIC.US,D,20150813,000000,45.0997,45.4647,44.6019,44.8795,156365.70788661,0
+SAIC.US,D,20150814,000000,44.7823,45.4291,44.5185,45.2991,101310.18592918,0
+SAIC.US,D,20150817,000000,45.0105,46.0449,44.9847,46.0271,133636.1234635,0
+SAIC.US,D,20150818,000000,45.8237,46.0529,45.1651,45.2227,145400.17558596,0
+SAIC.US,D,20150819,000000,44.9847,45.6839,44.6167,45.3279,137635.78019729,0
+SAIC.US,D,20150820,000000,44.7923,45.2029,44.5017,44.7109,248426.37254638,0
+SAIC.US,D,20150821,000000,43.8014,44.4143,42.758,42.7758,307478.5265413,0
+SAIC.US,D,20150824,000000,40.1366,41.6303,35.9212,41.1492,553728.12598754,0
+SAIC.US,D,20150825,000000,42.3464,42.3632,40.3607,40.4907,236774.23418682,0
+SAIC.US,D,20150826,000000,41.2356,42.3146,40.4738,42.0608,208447.95338629,0
+SAIC.US,D,20150827,000000,42.4962,42.8324,41.658,42.7243,242601.81571475,0
+SAIC.US,D,20150828,000000,42.523,43.363,42.2076,43.1022,241229.61182901,0
+SAIC.US,D,20150831,000000,42.7422,43.0407,42.2432,42.6965,493197.90373657,0
+SAIC.US,D,20150901,000000,40.574,41.2108,36.5016,37.1551,827860.38411109,0
+SAIC.US,D,20150902,000000,37.7086,38.267,36.8238,37.4457,571323.79256633,0
+SAIC.US,D,20150903,000000,37.4378,38.0825,37.1472,37.5003,345170.27530255,0
+SAIC.US,D,20150904,000000,37.0371,37.5826,36.9191,37.0748,365846.09094151,0
+SAIC.US,D,20150908,000000,37.7284,37.7284,36.5016,37.0847,406275.18984953,0
+SAIC.US,D,20150909,000000,37.3833,37.5439,36.4926,36.5352,316955.90826492,0
+SAIC.US,D,20150910,000000,36.4826,36.6552,35.8102,35.9372,581982.82230911,0
+SAIC.US,D,20150911,000000,35.837,36.5094,35.7468,36.315,440884.7730864,0
+SAIC.US,D,20150914,000000,36.6146,36.9647,36.087,36.324,548479.26968401,0
+SAIC.US,D,20150915,000000,36.3676,36.929,36.3329,36.8586,283948.40583217,0
+SAIC.US,D,20150916,000000,36.9647,37.5172,36.5968,37.2176,364470.86235949,0
+SAIC.US,D,20150917,000000,37.1284,38.0071,37.1105,37.7373,440252.6115608,0
+SAIC.US,D,20150918,000000,37.3069,38.0319,37.0084,37.2018,869778.64182823,0
+SAIC.US,D,20150921,000000,37.535,37.8564,36.8407,37.1551,224782.32161015,0
+SAIC.US,D,20150922,000000,36.685,37.0182,36.555,36.6751,172814.00633758,0
+SAIC.US,D,20150923,000000,36.692,36.7197,36.1394,36.446,184348.18154165,0
+SAIC.US,D,20150924,000000,36.202,36.3854,35.837,36.1652,179408.85249228,0
+SAIC.US,D,20150925,000000,36.4014,36.4112,35.3639,35.7566,326437.32291693,0
+SAIC.US,D,20150928,000000,35.5018,35.8688,35.0723,35.2379,380984.69589684,0
+SAIC.US,D,20150929,000000,35.1933,35.4392,34.3889,34.9255,309534.31178965,0
+SAIC.US,D,20150930,000000,35.11,35.4224,34.6359,35.2022,352252.09756071,0
+SAIC.US,D,20151001,000000,35.1933,35.4492,34.5813,35.1546,251626.50122624,0
+SAIC.US,D,20151002,000000,34.7589,35.5276,34.4881,35.5186,231977.06586331,0
+SAIC.US,D,20151005,000000,35.6754,36.6294,35.6754,36.438,208652.62450223,0
+SAIC.US,D,20151006,000000,36.438,36.815,36.2386,36.5184,266014.98150048,0
+SAIC.US,D,20151007,000000,36.692,37.5519,36.6552,37.5172,296285.13378645,0
+SAIC.US,D,20151008,000000,37.3912,37.6015,36.9905,37.5658,206508.11482923,0
+SAIC.US,D,20151009,000000,37.6471,37.8742,37.4924,37.6382,154195.99241117,0
+SAIC.US,D,20151012,000000,37.5737,37.7006,37.053,37.6471,185937.15532849,0
+SAIC.US,D,20151013,000000,37.408,37.9208,36.9687,36.9954,424780.28178094,0
+SAIC.US,D,20151014,000000,37.056,37.8941,37.049,37.2325,250604.15387862,0
+SAIC.US,D,20151015,000000,37.3039,37.6471,36.7931,37.6193,194925.54448446,0
+SAIC.US,D,20151016,000000,37.78,37.78,36.6304,37.3277,242893.19479114,0
+SAIC.US,D,20151019,000000,37.049,37.8484,37.049,37.4269,198556.18827028,0
+SAIC.US,D,20151020,000000,37.287,37.5429,37.2156,37.3724,136918.92717542,0
+SAIC.US,D,20151021,000000,37.4368,37.4914,36.693,36.693,159545.67192452,0
+SAIC.US,D,20151022,000000,36.8695,37.7721,36.686,37.7373,236086.61989581,0
+SAIC.US,D,20151023,000000,38.1153,38.5883,37.7195,38.5119,171906.59744915,0
+SAIC.US,D,20151026,000000,38.3612,38.7063,38.3612,38.6161,197305.98046844,0
+SAIC.US,D,20151027,000000,38.4147,38.5021,38.1311,38.5021,268067.74205253,0
+SAIC.US,D,20151028,000000,38.5556,39.9402,38.2115,39.9075,302426.27549693,0
+SAIC.US,D,20151029,000000,39.6506,40.2467,39.3837,40.1525,236769.19302633,0
+SAIC.US,D,20151030,000000,40.1763,40.7158,40.083,40.4421,291316.56600624,0
+SAIC.US,D,20151102,000000,40.4153,40.9638,39.8708,40.3379,319138.73075765,0
+SAIC.US,D,20151103,000000,40.3022,40.3121,39.7984,40.0443,275099.15270577,0
+SAIC.US,D,20151104,000000,40.1009,40.6355,39.8896,40.3984,192191.21903398,0
+SAIC.US,D,20151105,000000,40.3984,40.7962,39.9075,40.5591,214660.67957575,0
+SAIC.US,D,20151106,000000,40.2288,40.8309,39.9164,40.7337,254801.42410366,0
+SAIC.US,D,20151109,000000,40.568,40.578,40.091,40.2467,142002.43341484,0
+SAIC.US,D,20151110,000000,40.1009,40.578,39.7607,40.5591,281333.05176929,0
+SAIC.US,D,20151111,000000,40.5591,41.3169,40.3895,41.2018,329074.85808597,0
+SAIC.US,D,20151112,000000,40.698,41.1195,40.5313,40.6523,298003.16128188,0
+SAIC.US,D,20151113,000000,40.4153,40.6523,39.8519,39.9461,272945.5689439,0
+SAIC.US,D,20151116,000000,39.7984,40.6355,39.7795,40.4421,333157.18985182,0
+SAIC.US,D,20151117,000000,40.568,40.9707,40.2566,40.5125,212844.85356678,0
+SAIC.US,D,20151118,000000,40.6355,41.7116,40.1941,41.6055,352548.5177976,0
+SAIC.US,D,20151119,000000,41.537,41.8446,41.4488,41.783,262737.21894904,0
+SAIC.US,D,20151120,000000,42.04,42.2412,41.669,42.0478,234047.97459314,0
+SAIC.US,D,20151123,000000,41.9248,42.4872,41.906,42.3038,280542.59780427,0
+SAIC.US,D,20151124,000000,42.1172,42.3622,41.4131,42.3038,269313.91692597,0
+SAIC.US,D,20151125,000000,42.4278,43.6794,42.4098,43.5039,253097.51185761,0
+SAIC.US,D,20151127,000000,43.4404,43.733,42.8592,43.5217,195721.03960999,0
+SAIC.US,D,20151130,000000,43.5475,44.5324,43.4404,44.3043,789682.66747848,0
+SAIC.US,D,20151201,000000,44.4263,44.8459,43.9343,44.5621,707057.03879421,0
+SAIC.US,D,20151202,000000,44.0057,46.4675,43.5128,45.5034,650763.40782011,0
+SAIC.US,D,20151203,000000,45.6541,46.0707,43.9978,44.1823,583065.66358264,0
+SAIC.US,D,20151204,000000,44.1664,44.9479,43.5902,43.9343,473200.62829975,0
+SAIC.US,D,20151207,000000,43.9532,44.1198,43.3124,43.5406,404593.45870964,0
+SAIC.US,D,20151208,000000,43.2212,43.3521,42.7352,43.2638,435574.41462488,0
+SAIC.US,D,20151209,000000,43.0446,43.3204,41.916,42.0934,372053.77597048,0
+SAIC.US,D,20151210,000000,43.123,43.6239,42.63,43.1835,338145.92227399,0
+SAIC.US,D,20151211,000000,42.5488,42.9376,41.3348,41.43,397452.15075767,0
+SAIC.US,D,20151214,000000,41.422,41.8882,40.6613,40.8309,267838.87336623,0
+SAIC.US,D,20151215,000000,41.0947,41.8018,40.8904,41.4746,295281.94284868,0
+SAIC.US,D,20151216,000000,41.7652,41.8514,40.9707,41.7206,259564.31253582,0
+SAIC.US,D,20151217,000000,41.8882,42.0658,41.2018,41.3674,444626.32240304,0
+SAIC.US,D,20151218,000000,41.184,41.184,39.4909,39.5415,812933.50789639,0
+SAIC.US,D,20151221,000000,39.8985,40.1435,39.3491,39.5782,206833.77379697,0
+SAIC.US,D,20151222,000000,39.6783,39.7507,39.1279,39.5951,184009.41555662,0
+SAIC.US,D,20151223,000000,39.6873,39.7439,39.5861,39.6873,385769.76543517,0
+SAIC.US,D,20151224,000000,39.6873,40.0097,39.5247,39.6962,243686.67345247,0
+SAIC.US,D,20151228,000000,39.6962,40.1009,39.5782,40.083,402452.98196504,0
+SAIC.US,D,20151229,000000,40.2467,41.3407,40.2467,41.2167,369270.0471472,0
+SAIC.US,D,20151230,000000,41.1026,41.6958,40.9459,40.9638,173210.2415522,0
+SAIC.US,D,20151231,000000,40.7604,41.053,40.3379,40.3707,271397.93267307,0
+SAIC.US,D,20160104,000000,39.5505,39.8073,38.4059,38.6071,351929.46328927,0
+SAIC.US,D,20160105,000000,38.8005,38.8463,38.2719,38.6161,277026.89247764,0
+SAIC.US,D,20160106,000000,38.025,38.3433,37.6382,37.7373,349575.24133983,0
+SAIC.US,D,20160107,000000,37.7373,39.4909,37.7373,39.1993,668832.94348507,0
+SAIC.US,D,20160108,000000,39.4027,39.4027,38.6071,38.6975,527114.83152195,0
+SAIC.US,D,20160111,000000,39.0207,39.5415,38.3136,38.9365,407990.19264866,0
+SAIC.US,D,20160112,000000,39.4205,39.5861,38.5021,39.0119,289294.05241714,0
+SAIC.US,D,20160113,000000,39.0941,39.1567,37.7721,38.2927,389359.07170497,0
+SAIC.US,D,20160114,000000,38.3741,39.3957,38.1906,39.0029,234000.58768452,0
+SAIC.US,D,20160115,000000,38.2065,38.7491,37.7294,38.4633,311352.1542628,0
+SAIC.US,D,20160119,000000,38.8809,39.236,38.0021,38.0359,345685.48190476,0
+SAIC.US,D,20160120,000000,38.0795,39.3857,37.3515,39.0595,422688.20017706,0
+SAIC.US,D,20160121,000000,39.0763,39.1021,37.7542,37.8494,497249.98853947,0
+SAIC.US,D,20160122,000000,38.3315,38.5943,37.7542,38.143,495129.67643684,0
+SAIC.US,D,20160125,000000,38.0438,38.1708,36.9062,37.0361,348876.53649575,0
+SAIC.US,D,20160126,000000,37.0748,38.5705,36.9994,38.5517,499482.21440501,0
+SAIC.US,D,20160127,000000,38.3741,38.4733,35.6396,36.2992,558052.43345697,0
+SAIC.US,D,20160128,000000,36.6394,37.166,36.2168,36.6166,252731.52360594,0
+SAIC.US,D,20160129,000000,36.8199,38.0627,36.56,37.8494,533072.47499055,0
+SAIC.US,D,20160201,000000,37.532,38.0537,37.1482,37.6818,263414.75091907,0
+SAIC.US,D,20160202,000000,37.2652,37.293,36.2168,36.313,265731.66828086,0
+SAIC.US,D,20160203,000000,36.6076,36.6076,35.3192,36.4559,276916.99517893,0
+SAIC.US,D,20160204,000000,36.446,37.2117,36.086,37.0748,420654.59603487,0
+SAIC.US,D,20160205,000000,36.8714,37.0272,36.2992,36.313,475250.3641555,0
+SAIC.US,D,20160208,000000,35.846,36.2942,35.3094,35.967,391789.91929387,0
+SAIC.US,D,20160209,000000,35.479,36.571,35.479,36.2794,586002.64368485,0
+SAIC.US,D,20160210,000000,36.4559,37.6461,36.2446,36.8794,564498.06126113,0
+SAIC.US,D,20160211,000000,36.2258,37.3962,36.2258,37.0599,485144.14573569,0
+SAIC.US,D,20160212,000000,37.541,38.0845,37.2117,37.9317,290629.95994732,0
+SAIC.US,D,20160216,000000,38.3027,38.8889,37.7721,38.6577,221462.21331058,0
+SAIC.US,D,20160217,000000,38.8631,38.9017,38.0438,38.1975,388119.95445621,0
+SAIC.US,D,20160218,000000,38.3126,38.4901,37.6183,37.6917,338061.23077774,0
+SAIC.US,D,20160219,000000,37.6461,38.2927,37.5142,38.2154,226671.74856228,0
+SAIC.US,D,20160222,000000,38.5347,39.4413,38.5347,39.359,290260.94699937,0
+SAIC.US,D,20160223,000000,39.1477,39.5365,39.1389,39.2807,354958.19251243,0
+SAIC.US,D,20160224,000000,39.0119,39.3143,38.4445,39.2807,323451.94767399,0
+SAIC.US,D,20160225,000000,39.4939,39.8301,39.3025,39.5901,276442.11786065,0
+SAIC.US,D,20160226,000000,39.8777,40.0999,39.4721,39.6734,297675.48584995,0
+SAIC.US,D,20160229,000000,39.599,40.1931,39.4751,39.6545,431998.21537236,0
+SAIC.US,D,20160301,000000,39.9442,40.0999,39.2261,40.0721,286831.9496332,0
+SAIC.US,D,20160302,000000,39.9283,40.2209,39.6923,40.2031,256109.1011351,0
+SAIC.US,D,20160303,000000,40.1425,40.4341,40.0166,40.2467,375224.6659195,0
+SAIC.US,D,20160304,000000,40.3121,40.9678,40.0671,40.6226,255139.18185657,0
+SAIC.US,D,20160307,000000,40.4689,40.8606,40.453,40.7922,258955.34034848,0
+SAIC.US,D,20160308,000000,40.5046,40.6375,40.1425,40.4074,312972.38324471,0
+SAIC.US,D,20160309,000000,40.6047,40.6047,39.8678,40.09,196473.18075528,0
+SAIC.US,D,20160310,000000,40.212,40.5046,39.7755,40.1515,272130.9174085,0
+SAIC.US,D,20160311,000000,40.4609,40.8765,40.2288,40.809,285160.30081428,0
+SAIC.US,D,20160314,000000,40.5799,41.429,40.4163,41.1632,224519.1730325,0
+SAIC.US,D,20160315,000000,40.9132,41.1988,40.7109,40.8269,224722.83591635,0
+SAIC.US,D,20160316,000000,40.7644,42.8602,40.7644,42.8254,504683.68379992,0
+SAIC.US,D,20160317,000000,42.7253,42.8443,42.2472,42.388,214351.15232158,0
+SAIC.US,D,20160318,000000,42.6013,42.6528,42.0796,42.1768,541653.53837882,0
+SAIC.US,D,20160321,000000,41.9448,42.8522,41.9448,42.6816,300599.35893489,0
+SAIC.US,D,20160322,000000,42.3602,42.8522,41.9526,42.2194,377753.31202192,0
+SAIC.US,D,20160323,000000,42.275,42.4784,41.794,41.8038,279812.63776513,0
+SAIC.US,D,20160324,000000,41.67,41.9794,41.3754,41.9526,149626.68454186,0
+SAIC.US,D,20160328,000000,41.9794,42.1282,41.0302,41.3407,568014.77481985,0
+SAIC.US,D,20160329,000000,41.6065,46.6063,41.6065,46.0757,1799111.5372363,0
+SAIC.US,D,20160330,000000,46.4308,47.2936,45.8962,46.4109,616371.60271646,0
+SAIC.US,D,20160331,000000,46.3554,47.6626,46.3554,47.369,503228.80488214,0
+SAIC.US,D,20160401,000000,47.0616,48.109,46.9108,48.109,337819.25507416,0
+SAIC.US,D,20160404,000000,48.0464,48.34,47.4236,47.618,294596.34502187,0
+SAIC.US,D,20160405,000000,47.4236,47.6537,46.9961,47.141,262844.09155145,0
+SAIC.US,D,20160406,000000,47.1726,47.5833,46.8741,47.2838,244012.33242021,0
+SAIC.US,D,20160407,000000,47.1231,47.1231,46.1531,46.52,392922.16394021,0
+SAIC.US,D,20160408,000000,46.8007,47.1806,46.0579,46.3068,219901.47002249,0
+SAIC.US,D,20160411,000000,46.4308,47.133,46.1878,46.3931,221984.47753748,0
+SAIC.US,D,20160412,000000,46.3832,46.8741,45.921,46.2255,286172.56584093,0
+SAIC.US,D,20160413,000000,46.7591,47.1687,46.3842,47.0011,276174.93635462,0
+SAIC.US,D,20160414,000000,46.9386,47.1687,46.6043,46.7591,243760.27439565,0
+SAIC.US,D,20160415,000000,46.5905,47.4127,46.5905,47.2808,298133.22322256,0
+SAIC.US,D,20160418,000000,46.9326,47.9264,46.7273,47.6626,185695.17962492,0
+SAIC.US,D,20160419,000000,47.6814,47.985,46.8781,47.503,278536.21592873,0
+SAIC.US,D,20160420,000000,47.3422,47.622,46.8682,47.4851,318781.81659487,0
+SAIC.US,D,20160421,000000,47.376,47.7976,46.9465,47.2262,142146.61060489,0
+SAIC.US,D,20160422,000000,47.01,47.7816,46.8136,47.6814,230280.21124195,0
+SAIC.US,D,20160425,000000,47.4296,47.86,47.4216,47.6994,156318.32097799,0
+SAIC.US,D,20160426,000000,47.744,48.0196,47.1687,47.9216,172152.60608112,0
+SAIC.US,D,20160427,000000,47.7728,48.1168,47.138,47.8412,141381.36244231,0
+SAIC.US,D,20160428,000000,47.734,48.0564,47.4851,47.5734,281383.46337421,0
+SAIC.US,D,20160429,000000,47.5128,47.734,46.9068,47.4296,289282.96186405,0
+SAIC.US,D,20160502,000000,47.4394,47.6626,47.1459,47.609,203732.45186273,0
+SAIC.US,D,20160503,000000,47.0666,47.0666,46.3564,46.7858,212521.21106324,0
+SAIC.US,D,20160504,000000,46.4595,46.8474,46.282,46.5905,208745.38185527,0
+SAIC.US,D,20160505,000000,46.8335,47.503,46.4506,46.6827,196167.68642951,0
+SAIC.US,D,20160506,000000,46.4219,47.503,46.3485,47.4127,227467.2436878,0
+SAIC.US,D,20160509,000000,47.129,47.6904,46.6182,47.3244,208571.96593437,0
+SAIC.US,D,20160510,000000,47.3522,47.6904,47.0199,47.6626,155579.28684997,0
+SAIC.US,D,20160511,000000,47.6716,47.6716,46.8602,46.9158,192124.6757155,0
+SAIC.US,D,20160512,000000,47.1608,47.5396,46.8513,47.253,164911.48315144,0
+SAIC.US,D,20160513,000000,47.0378,47.4662,46.8136,46.9545,133754.086619,0
+SAIC.US,D,20160516,000000,47.0666,47.9216,47.0666,47.4296,404153.86951479,0
+SAIC.US,D,20160517,000000,47.2907,47.5208,45.798,45.9666,234689.21020763,0
+SAIC.US,D,20160518,000000,45.9111,47.0477,45.9111,46.5706,279847.92588856,0
+SAIC.US,D,20160519,000000,46.2255,47.01,45.8595,46.5617,371165.52349192,0
+SAIC.US,D,20160520,000000,46.8513,47.6458,46.5141,47.617,280077.80280697,0
+SAIC.US,D,20160523,000000,47.5396,47.5396,46.7769,46.8136,166370.39499762,0
+SAIC.US,D,20160524,000000,47.0199,48.7358,47.0199,48.6892,318126.465731,0
+SAIC.US,D,20160525,000000,48.7448,49.1028,47.9592,47.978,254375.9501582,0
+SAIC.US,D,20160526,000000,47.985,48.6019,47.985,48.1556,186964.54383662,0
+SAIC.US,D,20160527,000000,48.2617,48.8429,48.0654,48.8012,283277.93148683,0
+SAIC.US,D,20160531,000000,48.9134,49.0928,48.3708,48.7526,207643.38417187,0
+SAIC.US,D,20160601,000000,48.5761,49.6731,48.5761,49.557,286237.09269522,0
+SAIC.US,D,20160602,000000,49.2466,49.9211,49.2307,49.9211,197261.61825612,0
+SAIC.US,D,20160603,000000,49.81,50.0252,49.4777,49.8556,177809.79638445,0
+SAIC.US,D,20160606,000000,49.8,50.3277,49.2575,50.2007,284056.28666669,0
+SAIC.US,D,20160607,000000,50.0857,50.7819,50.0351,50.7551,260142.02952813,0
+SAIC.US,D,20160608,000000,50.7889,51.6299,50.7641,51.4802,249523.32906928,0
+SAIC.US,D,20160609,000000,51.3711,51.6469,50.3425,51.0677,434853.52867463,0
+SAIC.US,D,20160610,000000,50.6739,51.3077,50.2473,51.2105,464000.51040314,0
+SAIC.US,D,20160613,000000,54.9447,55.3275,51.8165,52.3163,1164776.2632252,0
+SAIC.US,D,20160614,000000,52.1665,52.2558,50.4844,51.8263,758186.50496103,0
+SAIC.US,D,20160615,000000,52.0505,52.0505,50.6203,50.7115,412380.03520447,0
+SAIC.US,D,20160616,000000,50.7215,51.0319,50.1541,51.0131,350864.77019351,0
+SAIC.US,D,20160617,000000,51.1291,51.1935,49.8833,50.1353,605908.17000075,0
+SAIC.US,D,20160620,000000,50.8891,51.8531,50.6511,51.4871,409048.83635183,0
+SAIC.US,D,20160621,000000,51.506,52.0317,51.4425,51.8363,295910.0714459,0
+SAIC.US,D,20160622,000000,51.8165,52.2122,51.4871,51.5943,261443.65716698,0
+SAIC.US,D,20160623,000000,51.7807,52.3163,51.3711,52.2558,406075.55989407,0
+SAIC.US,D,20160624,000000,48.834,51.4713,48.834,50.6302,761708.25968023,0
+SAIC.US,D,20160627,000000,50.05,50.2285,48.9679,49.1643,259643.96287159,0
+SAIC.US,D,20160628,000000,49.5382,49.8853,49.1196,49.324,233125.44222322,0
+SAIC.US,D,20160629,000000,49.81,50.4061,49.5868,50.2999,280686.77499431,0
+SAIC.US,D,20160630,000000,50.3337,52.1943,50.3337,52.1309,397000.46277766,0
+SAIC.US,D,20160701,000000,51.7986,52.595,51.7222,51.9711,192427.14534498,0
+SAIC.US,D,20160705,000000,51.8263,52.1665,51.1559,51.8809,370364.9872059,0
+SAIC.US,D,20160706,000000,51.747,52.1576,51.6022,51.9969,157638.09679461,0
+SAIC.US,D,20160707,000000,51.9613,52.2469,51.5853,51.7103,193187.35234706,0
+SAIC.US,D,20160708,000000,52.2469,52.9005,52.0941,52.7369,198613.65749988,0
+SAIC.US,D,20160711,000000,52.8182,53.1406,52.7904,52.8549,189650.47414638,0
+SAIC.US,D,20160712,000000,53.0235,53.2834,52.7736,53.0414,201769.42396742,0
+SAIC.US,D,20160713,000000,53.1673,53.8696,53.1584,53.8328,164210.76184315,0
+SAIC.US,D,20160714,000000,53.8874,54.299,53.3548,53.6534,175619.91626703,0
+SAIC.US,D,20160715,000000,53.931,54.059,53.2388,53.3736,161156.82681753,0
+SAIC.US,D,20160718,000000,53.2675,53.6354,52.9789,53.0969,152431.58623922,0
+SAIC.US,D,20160719,000000,53.08,53.8784,53.08,53.3568,107676.16339757,0
+SAIC.US,D,20160720,000000,53.7962,54.5688,53.7248,54.292,255066.58914551,0
+SAIC.US,D,20160721,000000,54.173,54.7036,53.3568,53.7773,135037.56608008,0
+SAIC.US,D,20160722,000000,53.7773,55.026,53.7059,54.9744,187839.68929791,0
+SAIC.US,D,20160725,000000,54.8197,55.0171,54.416,54.7592,158928.63388039,0
+SAIC.US,D,20160726,000000,54.5777,55.387,54.5777,55.1708,171859.21054053,0
+SAIC.US,D,20160727,000000,55.3494,55.8363,55.278,55.761,289231.54202705,0
+SAIC.US,D,20160728,000000,55.6122,55.8631,54.8465,54.8742,199875.9640869,0
+SAIC.US,D,20160729,000000,54.9457,55.2333,54.059,54.5688,303445.59814827,0
+SAIC.US,D,20160801,000000,54.6224,55.3494,54.2832,55.1609,155961.40681521,0
+SAIC.US,D,20160802,000000,54.9358,55.154,53.7516,53.8328,196089.04432585,0
+SAIC.US,D,20160803,000000,53.8696,54.299,53.5988,54.1106,195587.95297301,0
+SAIC.US,D,20160804,000000,54.2832,54.4606,53.9479,53.9746,88928.087530482,0
+SAIC.US,D,20160805,000000,54.0848,54.8416,53.7773,54.6134,201401.41925156,0
+SAIC.US,D,20160808,000000,54.5082,54.5777,53.8874,54.3526,107948.38606411,0
+SAIC.US,D,20160809,000000,54.2186,54.9268,53.9222,54.7592,125593.4560157,0
+SAIC.US,D,20160810,000000,54.6938,55.6826,54.1899,55.4406,177320.80381679,0
+SAIC.US,D,20160811,000000,55.6826,55.9068,55.2333,55.3047,207508.28107071,0
+SAIC.US,D,20160812,000000,55.1609,55.27,54.6848,54.9655,167564.14180196,0
+SAIC.US,D,20160815,000000,55.0875,56.2658,55.0608,55.3404,190593.17115825,0
+SAIC.US,D,20160816,000000,55.2968,55.3494,54.4696,54.5956,218869.04035387,0
+SAIC.US,D,20160817,000000,54.5956,54.7404,54.1899,54.6134,184593.18194152,0
+SAIC.US,D,20160818,000000,54.7036,55.6826,54.6224,55.4049,187743.90724857,0
+SAIC.US,D,20160819,000000,55.2154,55.7699,54.8416,55.6023,166681.93871598,0
+SAIC.US,D,20160822,000000,55.3593,56.4007,55.2056,56.2123,250341.00530097,0
+SAIC.US,D,20160823,000000,56.4543,56.7241,56.1755,56.5713,205787.22887898,0
+SAIC.US,D,20160824,000000,56.4007,56.8331,56.4007,56.6537,266412.22494719,0
+SAIC.US,D,20160825,000000,56.3839,57.3351,56.3839,57.0037,181941.5315231,0
+SAIC.US,D,20160826,000000,57.0037,57.6117,56.7042,57.2893,160290.75544513,0
+SAIC.US,D,20160829,000000,57.3261,57.6683,57.1655,57.2607,160094.15018597,0
+SAIC.US,D,20160830,000000,57.2983,57.4599,57.0305,57.2795,180752.82587926,0
+SAIC.US,D,20160831,000000,57.1723,57.701,57.0305,57.3083,258619.59905976,0
+SAIC.US,D,20160901,000000,57.3351,57.6683,56.7509,57.4769,205115.74630154,0
+SAIC.US,D,20160902,000000,57.7575,58.3487,57.4689,57.8815,350326.37425303,0
+SAIC.US,D,20160906,000000,58.1691,58.6184,57.9192,58.5827,316365.08425534,0
+SAIC.US,D,20160907,000000,58.6006,59.3187,58.6006,59.0062,350230.5922037,0
+SAIC.US,D,20160908,000000,60.0566,62.7048,59.8136,62.5521,947805.72391236,0
+SAIC.US,D,20160909,000000,61.6822,61.7893,60.0388,60.0476,477814.29838136,0
+SAIC.US,D,20160912,000000,60.0476,60.9542,59.1501,60.7052,470900.85088362,0
+SAIC.US,D,20160913,000000,60.2877,60.5486,59.6073,60.0388,476967.38341883,0
+SAIC.US,D,20160914,000000,60.0656,60.2828,59.1124,59.5082,311063.7998827,0
+SAIC.US,D,20160915,000000,59.3921,59.895,59.272,59.759,345526.18123324,0
+SAIC.US,D,20160916,000000,59.9922,60.2352,59.3822,60.0388,872459.53097749,0
+SAIC.US,D,20160919,000000,60.0388,61.4531,60.0388,60.9364,305761.50727797,0
+SAIC.US,D,20160920,000000,61.1883,61.4482,60.731,60.7568,223463.55402563,0
+SAIC.US,D,20160921,000000,61.1347,61.583,60.7816,61.467,352782.4276444,0
+SAIC.US,D,20160922,000000,61.9074,63.4844,61.6634,63.4269,392137.75936776,0
+SAIC.US,D,20160923,000000,62.9745,62.9745,62.199,62.6175,226271.48041927,0
+SAIC.US,D,20160926,000000,62.4618,63.1343,62.2377,62.2902,192596.52833748,0
+SAIC.US,D,20160927,000000,62.2813,63.0727,62.1315,63.0727,242545.35471724,0
+SAIC.US,D,20160928,000000,63.0301,63.0301,62.1871,62.9299,199557.36274386,0
+SAIC.US,D,20160929,000000,62.7395,63.1918,62.2109,62.2188,203648.76859858,0
+SAIC.US,D,20160930,000000,62.1513,62.7048,61.7616,62.2991,266428.35666076,0
+SAIC.US,D,20161003,000000,61.9699,62.6543,61.7993,62.0214,297760.1773462,0
+SAIC.US,D,20161004,000000,62.2188,62.5897,61.6009,61.6723,142077.04259011,0
+SAIC.US,D,20161005,000000,62.0036,62.4449,61.3589,61.6386,385765.73250677,0
+SAIC.US,D,20161006,000000,61.6098,62.1117,61.1169,62.0125,217147.98816215,0
+SAIC.US,D,20161007,000000,61.9699,62.1603,61.3658,61.71,361415.91910177,0
+SAIC.US,D,20161010,000000,61.9153,63.0113,61.9153,62.9557,223634.95348233,0
+SAIC.US,D,20161011,000000,62.7315,62.7315,61.2508,61.7616,291553.50054933,0
+SAIC.US,D,20161012,000000,61.8994,62.4905,61.3301,62.1891,139126.95547061,0
+SAIC.US,D,20161013,000000,61.6535,62.683,61.5721,62.2397,245489.39244416,0
+SAIC.US,D,20161014,000000,62.5838,62.8823,60.9959,61.0216,370363.97897381,0
+SAIC.US,D,20161017,000000,60.8798,61.4293,60.7182,61.0564,228407.92423549,0
+SAIC.US,D,20161018,000000,61.835,61.835,60.9681,60.986,139638.12914442,0
+SAIC.US,D,20161019,000000,60.7866,61.1238,60.6716,60.8798,236435.46820181,0
+SAIC.US,D,20161020,000000,60.8312,61.3063,60.5982,60.6626,183779.53863823,0
+SAIC.US,D,20161021,000000,60.381,60.9582,60.2896,60.6448,158753.20149528,0
+SAIC.US,D,20161024,000000,61.4561,62.0601,61.0663,61.953,199528.12401301,0
+SAIC.US,D,20161025,000000,61.7893,62.4221,61.5999,62.4132,241129.79685129,0
+SAIC.US,D,20161026,000000,62.4132,63.6501,62.3209,62.6661,578448.96880471,0
+SAIC.US,D,20161027,000000,62.6661,63.1403,61.0464,61.4462,254255.9705385,0
+SAIC.US,D,20161028,000000,61.5999,62.5789,61.473,62.0135,241836.56755217,0
+SAIC.US,D,20161031,000000,62.1037,62.4132,61.7794,62.1712,230700.64402692,0
+SAIC.US,D,20161101,000000,62.3398,62.3953,61.5265,61.7259,262979.19465262,0
+SAIC.US,D,20161102,000000,61.6535,62.2664,61.1576,61.2131,257854.35089719,0
+SAIC.US,D,20161103,000000,61.3014,62.1663,61.3014,61.4918,272132.9338727,0
+SAIC.US,D,20161104,000000,61.7715,62.3547,61.348,61.8697,328702.82044171,0
+SAIC.US,D,20161107,000000,62.7534,63.9555,62.7534,63.7463,356550.19099558,0
+SAIC.US,D,20161108,000000,63.3763,64.5139,63.1889,64.0646,240823.29429342,0
+SAIC.US,D,20161109,000000,62.9259,67.3198,62.3953,67.3109,503651.2541313,0
+SAIC.US,D,20161110,000000,68.1619,68.6201,65.6248,67.8991,524879.58096011,0
+SAIC.US,D,20161111,000000,69.8451,71.9021,69.0971,71.7404,558136.11672113,0
+SAIC.US,D,20161114,000000,72.2175,74.1387,72.2175,73.3998,406157.22669403,0
+SAIC.US,D,20161115,000000,73.0764,73.3998,71.6422,71.9924,484641.03791867,0
+SAIC.US,D,20161116,000000,71.8952,72.1728,71.2078,71.666,570776.32253697,0
+SAIC.US,D,20161117,000000,71.4062,72.0926,70.6236,71.3159,504531.44075308,0
+SAIC.US,D,20161118,000000,71.2713,72.0736,70.9648,71.7146,417471.60730067,0
+SAIC.US,D,20161121,000000,72.3276,73.002,71.7682,72.9673,373019.66232061,0
+SAIC.US,D,20161122,000000,73.0675,74.6921,72.6658,74.6455,304363.08935769,0
+SAIC.US,D,20161123,000000,73.979,74.8717,73.979,74.8637,267233.93410727,0
+SAIC.US,D,20161125,000000,75.0591,75.7455,74.4203,75.7355,107116.59458304,0
+SAIC.US,D,20161128,000000,75.6383,76.1432,75.0005,75.7455,267582.78241326,0
+SAIC.US,D,20161129,000000,74.6277,76.3604,74.5959,76.0619,355124.55080865,0
+SAIC.US,D,20161130,000000,76.2424,76.3941,74.4293,74.4917,513526.88753374,0
+SAIC.US,D,20161201,000000,74.4382,74.5909,72.3376,72.8036,366625.45435347,0
+SAIC.US,D,20161202,000000,72.7938,73.2391,72.3376,73.2103,317223.08977096,0
+SAIC.US,D,20161205,000000,73.4742,73.7707,72.9941,73.3006,425316.66125721,0
+SAIC.US,D,20161206,000000,73.736,74.104,72.5072,73.8342,356765.95266461,0
+SAIC.US,D,20161207,000000,73.8253,74.2845,73.6695,74.0851,395241.0977662,0
+SAIC.US,D,20161208,000000,74.2944,79.2288,71.2624,77.505,1220722.0541254,0
+SAIC.US,D,20161209,000000,78.2638,80.5201,78.2638,79.9756,710099.88326675,0
+SAIC.US,D,20161212,000000,79.4073,79.4073,76.2513,76.7571,632774.53072301,0
+SAIC.US,D,20161213,000000,76.9188,77.4682,76.4864,76.6123,793786.17211839,0
+SAIC.US,D,20161214,000000,76.6758,77.2164,75.6839,76.0073,571726.07717354,0
+SAIC.US,D,20161215,000000,75.9617,77.4682,75.9171,76.0995,450069.76750152,0
+SAIC.US,D,20161216,000000,76.3941,77.3344,75.2297,75.2941,1901795.9435155,0
+SAIC.US,D,20161219,000000,75.7623,77.6746,75.7623,77.0279,629913.16802816,0
+SAIC.US,D,20161220,000000,77.614,78.1248,76.6659,77.2709,398321.24682637,0
+SAIC.US,D,20161221,000000,76.9188,77.3244,76.6768,76.9902,265041.02929356,0
+SAIC.US,D,20161222,000000,77.0368,77.0458,76.0162,76.288,248962.75202265,0
+SAIC.US,D,20161223,000000,76.288,76.7829,75.4241,76.6371,195439.74285457,0
+SAIC.US,D,20161227,000000,76.6371,77.4236,76.4397,76.9466,212220.75789796,0
+SAIC.US,D,20161228,000000,77.1975,77.2164,75.8506,76.0351,233693.07689455,0
+SAIC.US,D,20161229,000000,75.8645,77.4772,75.7355,77.0368,251654.731725,0
+SAIC.US,D,20161230,000000,76.9,77.0001,75.9259,76.5052,318941.11726639,0
+SAIC.US,D,20170103,000000,76.647,77.135,75.3507,75.8545,262425.67523068,0
+SAIC.US,D,20170104,000000,76.3346,77.1796,76.1353,77.0735,368554.20235743,0
+SAIC.US,D,20170105,000000,76.6827,77.38,75.6572,76.5687,333191.46974316,0
+SAIC.US,D,20170106,000000,76.5766,77.8064,75.7355,77.2362,420601.15973367,0
+SAIC.US,D,20170109,000000,76.8206,77.1975,75.5381,76.1184,384967.21268496,0
+SAIC.US,D,20170110,000000,75.9171,77.505,75.6572,76.7214,307976.59319784,0
+SAIC.US,D,20170111,000000,76.5845,76.9109,75.7514,76.7304,389819.83377388,0
+SAIC.US,D,20170112,000000,76.3505,77.0468,75.2169,77.011,402575.98628102,0
+SAIC.US,D,20170113,000000,77.1816,78.0198,76.6371,76.7928,415113.35242285,0
+SAIC.US,D,20170117,000000,76.2681,76.892,75.4529,76.1938,486763.36648549,0
+SAIC.US,D,20170118,000000,76.3237,76.9287,76.0043,76.1333,252029.79406555,0
+SAIC.US,D,20170119,000000,76.2205,76.7026,75.5709,75.7415,249370.07779035,0
+SAIC.US,D,20170120,000000,75.6959,76.3763,75.0343,75.3447,284723.73631574,0
+SAIC.US,D,20170123,000000,75.5133,75.9865,74.2181,74.3469,289206.33622458,0
+SAIC.US,D,20170124,000000,74.6475,75.0919,73.9869,74.5453,395864.18520292,0
+SAIC.US,D,20170125,000000,74.9281,75.8516,74.4849,74.6009,343244.55199488,0
+SAIC.US,D,20170126,000000,74.5553,75.2615,74.2964,74.9649,178999.51026039,0
+SAIC.US,D,20170127,000000,74.8557,75.6175,74.4849,75.6076,220591.1007777,0
+SAIC.US,D,20170130,000000,74.9739,75.0919,72.4744,73.2877,282234.41126514,0
+SAIC.US,D,20170131,000000,73.1369,74.0484,72.7015,73.7251,246819.25058175,0
+SAIC.US,D,20170201,000000,74.3381,74.9271,72.7114,73.1518,341932.84203505,0
+SAIC.US,D,20170202,000000,73.0348,75.2981,72.5994,74.2745,351230.75844517,0
+SAIC.US,D,20170203,000000,74.8647,75.1097,74.1773,74.8835,235456.4748344,0
+SAIC.US,D,20170206,000000,74.4303,75.2169,74.1575,74.5632,339830.67811018,0
+SAIC.US,D,20170207,000000,74.6475,75.9319,74.3619,74.8271,236432.44350551,0
+SAIC.US,D,20170208,000000,74.5919,74.5919,72.7442,73.9215,306513.64842327,0
+SAIC.US,D,20170209,000000,73.9701,75.2615,73.9701,74.8171,326176.19080348,0
+SAIC.US,D,20170210,000000,75.0919,76.1769,74.5374,75.5332,287611.31304514,0
+SAIC.US,D,20170213,000000,75.8337,76.9109,75.8337,76.6659,283328.34309175,0
+SAIC.US,D,20170214,000000,76.647,77.0289,75.9141,76.7482,249260.18049164,0
+SAIC.US,D,20170215,000000,76.5498,78.3956,76.5131,78.1972,323637.46238007,0
+SAIC.US,D,20170216,000000,78.4859,79.8616,78.4859,79.8447,326450.42993421,0
+SAIC.US,D,20170217,000000,79.5293,80.0817,78.9758,79.3458,262685.79911203,0
+SAIC.US,D,20170221,000000,79.1911,80.1075,79.0384,80.0322,245233.3014912,0
+SAIC.US,D,20170222,000000,79.7445,80.6669,79.085,80.1353,174054.13181843,0
+SAIC.US,D,20170223,000000,80.3783,80.5787,79.0026,79.7029,208823.01572683,0
+SAIC.US,D,20170224,000000,78.8479,80.5519,78.8479,80.5519,249291.43568668,0
+SAIC.US,D,20170227,000000,80.1443,81.3741,80.1443,80.8048,292410.49783285,0
+SAIC.US,D,20170228,000000,80.7513,80.7513,78.7488,78.7488,440781.93341238,0
+SAIC.US,D,20170301,000000,79.7445,81.1559,79.5115,80.7324,336365.38438847,0
+SAIC.US,D,20170302,000000,80.4497,80.7135,79.9469,80.4497,289282.96186405,0
+SAIC.US,D,20170303,000000,80.0897,80.5876,79.6444,79.7197,193657.18850485,0
+SAIC.US,D,20170306,000000,78.9481,79.2774,78.4958,79.0562,190179.79599796,0
+SAIC.US,D,20170307,000000,79.0026,79.6156,78.839,79.1197,196586.10275029,0
+SAIC.US,D,20170308,000000,79.3706,79.7197,78.6208,78.7041,192390.84898944,0
+SAIC.US,D,20170309,000000,78.6486,78.6486,77.7728,77.877,225481.02645425,0
+SAIC.US,D,20170310,000000,78.3302,78.3868,77.7044,78.1308,218684.53387989,0
+SAIC.US,D,20170313,000000,77.9126,78.8668,77.87,78.8122,254555.41547168,0
+SAIC.US,D,20170314,000000,78.713,79.2288,77.6964,79.0562,234940.26000009,0
+SAIC.US,D,20170315,000000,79.2476,80.2226,78.9838,80.0322,297987.02956831,0
+SAIC.US,D,20170316,000000,80.1641,80.4229,78.6396,78.6942,265999.85801901,0
+SAIC.US,D,20170317,000000,78.5216,79.4758,77.1548,79.2764,682534.81770039,0
+SAIC.US,D,20170320,000000,79.3379,79.5968,78.5048,78.7864,182538.40492527,0
+SAIC.US,D,20170321,000000,79.0116,79.1554,76.9724,77.3453,280664.59388815,0
+SAIC.US,D,20170322,000000,77.4614,78.2072,77.3195,78.1686,245113.3218715,0
+SAIC.US,D,20170323,000000,78.3778,79.329,77.9513,78.8568,281233.23679157,0
+SAIC.US,D,20170324,000000,78.7586,78.8638,77.8006,77.9513,196264.47671094,0
+SAIC.US,D,20170327,000000,77.1013,78.0276,76.2681,77.6022,358568.67165629,0
+SAIC.US,D,20170328,000000,77.1102,77.7678,76.6371,77.3909,272496.90566017,0
+SAIC.US,D,20170329,000000,77.1816,78.5136,77.1142,78.0942,348130.44474303,0
+SAIC.US,D,20170330,000000,73.3452,73.7955,65.838,67.8832,2250207.6850139,0
+SAIC.US,D,20170331,000000,68.1193,69.1229,67.3129,67.3674,1039208.0130119,0
+SAIC.US,D,20170403,000000,67.0689,67.3585,65.6585,66.1366,824135.97474012,0
+SAIC.US,D,20170404,000000,65.709,67.4587,65.1953,66.8686,577000.13927951,0
+SAIC.US,D,20170405,000000,66.7872,67.3297,65.4314,65.8281,580790.08373686,0
+SAIC.US,D,20170406,000000,65.6585,66.0454,65.1229,66.0156,324775.756419,0
+SAIC.US,D,20170407,000000,65.7358,66.451,65.238,66.1366,758701.71156323,0
+SAIC.US,D,20170410,000000,65.9788,66.6067,65.4393,65.6932,328539.48684179,0
+SAIC.US,D,20170411,000000,65.717,66.33,65.227,66.3022,347097.00684232,0
+SAIC.US,D,20170412,000000,65.9452,66.3548,64.9464,65.0009,382646.26239477,0
+SAIC.US,D,20170413,000000,64.7837,65.1467,63.6471,63.7453,720640.94985402,0
+SAIC.US,D,20170417,000000,63.7453,65.345,63.6471,65.2022,575402.09140378,0
+SAIC.US,D,20170418,000000,64.7004,65.3183,64.7004,65.1844,239245.41105965,0
+SAIC.US,D,20170419,000000,65.4304,66.3924,65.3183,65.5176,334231.96526856,0
+SAIC.US,D,20170420,000000,65.963,66.1902,65.1983,66.1028,304436.69030086,0
+SAIC.US,D,20170421,000000,65.9014,66.1574,65.5632,65.7528,289864.71178475,0
+SAIC.US,D,20170424,000000,66.5392,67.6461,66.5392,67.4914,231870.1932609,0
+SAIC.US,D,20170425,000000,68.0647,68.6578,67.4835,67.538,311577.99825282,0
+SAIC.US,D,20170426,000000,67.6372,68.51,67.3198,68.2095,264469.36169384,0
+SAIC.US,D,20170427,000000,68.4902,68.8493,67.0004,67.4468,243113.99762066,0
+SAIC.US,D,20170428,000000,67.5202,67.7731,66.2169,66.3746,486781.51466326,0
+SAIC.US,D,20170501,000000,66.3468,67.7374,66.1296,66.8011,413811.724784,0
+SAIC.US,D,20170502,000000,66.683,67.4101,66.1376,66.6642,258327.21175126,0
+SAIC.US,D,20170503,000000,66.5304,67.0699,65.4116,66.0472,236473.78102154,0
+SAIC.US,D,20170504,000000,66.4094,67.5926,65.4869,67.5737,268394.40925236,0
+SAIC.US,D,20170505,000000,67.7632,68.5179,67.1195,67.7731,211257.89624412,0
+SAIC.US,D,20170508,000000,67.3664,67.6293,66.806,66.9022,309230.83392807,0
+SAIC.US,D,20170509,000000,67.1393,67.1482,65.8866,66.1574,211477.69084154,0
+SAIC.US,D,20170510,000000,65.8668,66.683,65.713,66.6642,202355.20681652,0
+SAIC.US,D,20170511,000000,66.4818,66.4818,65.601,66.0374,179358.44088737,0
+SAIC.US,D,20170512,000000,65.848,66.6008,65.848,66.5392,160764.62453131,0
+SAIC.US,D,20170515,000000,66.6642,68.3196,66.4818,67.7731,645762.57661276,0
+SAIC.US,D,20170516,000000,68.149,68.4128,67.4101,67.7731,243134.16226263,0
+SAIC.US,D,20170517,000000,66.6742,67.0461,64.7648,65.0525,260492.89429832,0
+SAIC.US,D,20170518,000000,65.1566,66.4916,65.0624,65.592,298849.06801232,0
+SAIC.US,D,20170519,000000,65.9194,66.0036,65.2717,65.4026,482755.64389493,0
+SAIC.US,D,20170522,000000,65.6486,66.8646,65.6486,66.7476,312484.39890915,0
+SAIC.US,D,20170523,000000,66.9201,67.7126,66.437,67.4656,146349.93022253,0
+SAIC.US,D,20170524,000000,67.3843,68.2829,67.2514,68.149,200827.73518766,0
+SAIC.US,D,20170525,000000,68.3107,69.7835,67.4755,69.5653,304506.25831564,0
+SAIC.US,D,20170526,000000,69.9661,70.338,68.8125,70.1743,242146.09480633,0
+SAIC.US,D,20170530,000000,69.7577,70.1198,69.0485,69.0773,193682.3943073,0
+SAIC.US,D,20170531,000000,69.3561,69.7221,67.7374,69.1021,480166.5038666,0
+SAIC.US,D,20170601,000000,68.9097,70.1644,68.1291,70.1198,258550.03104498,0
+SAIC.US,D,20170602,000000,70.3023,71.2574,70.2041,70.6504,319128.64843667,0
+SAIC.US,D,20170605,000000,70.6583,71.1939,70.1644,70.6583,268889.45121261,0
+SAIC.US,D,20170606,000000,69.9661,70.1941,69.3829,69.4185,405395.00322775,0
+SAIC.US,D,20170607,000000,69.5574,69.5574,68.4217,69.0863,597332.14777298,0
+SAIC.US,D,20170608,000000,69.1101,70.6583,68.8036,70.214,388979.97643602,0
+SAIC.US,D,20170609,000000,70.7466,71.1662,69.6377,70.0662,432835.04801391,0
+SAIC.US,D,20170612,000000,70.0662,74.0841,70.0662,74.0573,891396.14624696,0
+SAIC.US,D,20170613,000000,66.446,69.0953,65.9282,67.7632,2189886.1668072,0
+SAIC.US,D,20170614,000000,67.8385,68.4455,67.0461,67.4468,586573.30305247,0
+SAIC.US,D,20170615,000000,66.7198,67.3278,66.2824,67.1393,424101.74157881,0
+SAIC.US,D,20170616,000000,66.2169,67.1393,63.8107,64.5556,779315.01681211,0
+SAIC.US,D,20170619,000000,64.7083,65.6099,64.0557,64.8184,571403.44290209,0
+SAIC.US,D,20170620,000000,64.6736,64.983,64.1569,64.873,324695.09785114,0
+SAIC.US,D,20170621,000000,65.0267,65.474,64.7182,64.9553,273037.31806484,0
+SAIC.US,D,20170622,000000,64.8829,65.3936,64.264,64.983,187424.29767343,0
+SAIC.US,D,20170623,000000,65.0188,65.2122,64.2907,64.4018,443371.0734407,0
+SAIC.US,D,20170626,000000,64.5189,65.0773,63.8901,63.9387,307675.13180046,0
+SAIC.US,D,20170627,000000,63.7453,63.8018,62.2009,62.9091,554510.51409579,0
+SAIC.US,D,20170628,000000,63.2633,64.4723,62.6929,64.2362,234167.95421282,0
+SAIC.US,D,20170629,000000,64.2173,64.2173,62.4449,62.8367,262494.23501336,0
+SAIC.US,D,20170630,000000,62.9369,63.6917,62.8367,63.1283,270336.26427361,0
+SAIC.US,D,20170703,000000,63.41,64.3086,63.1015,63.8107,137407.91974308,0
+SAIC.US,D,20170705,000000,63.7264,64.4147,63.4487,64.1836,229388.93406708,0
+SAIC.US,D,20170706,000000,63.5449,64.264,63.1719,63.2821,375447.48521322,0
+SAIC.US,D,20170707,000000,63.6559,64.8016,63.4299,64.7282,192616.69297945,0
+SAIC.US,D,20170710,000000,64.5466,64.7738,63.7919,63.9089,278607.80040771,0
+SAIC.US,D,20170711,000000,64.0983,65.0812,64.0983,64.8085,198148.86250259,0
+SAIC.US,D,20170712,000000,65.4244,66.3806,64.993,66.1088,230470.76710851,0
+SAIC.US,D,20170713,000000,66.1604,66.2992,64.993,65.5474,270632.6845105,0
+SAIC.US,D,20170714,000000,65.5286,66.2626,64.9563,65.6704,231063.60758229,0
+SAIC.US,D,20170717,000000,64.5903,65.3292,62.3537,64.4802,414668.72206752,0
+SAIC.US,D,20170718,000000,64.0775,64.4346,63.1501,63.5033,449180.50679086,0
+SAIC.US,D,20170719,000000,63.9773,65.2836,63.9773,64.8829,396431.81987424,0
+SAIC.US,D,20170720,000000,65.0456,65.2687,64.4445,64.5457,161014.66609168,0
+SAIC.US,D,20170721,000000,64.9106,65.2479,63.5111,63.896,367010.599015,0
+SAIC.US,D,20170724,000000,63.8861,63.8861,63.1293,63.6133,218485.91215654,0
+SAIC.US,D,20170725,000000,63.8593,65.2736,63.6411,64.7738,482207.16563348,0
+SAIC.US,D,20170726,000000,64.8531,65.6337,64.4971,65.5574,327046.29510428,0
+SAIC.US,D,20170727,000000,65.6892,65.7388,64.5278,65.2736,267801.56877859,0
+SAIC.US,D,20170728,000000,64.9662,65.7528,64.8928,65.238,189168.53920341,0
+SAIC.US,D,20170731,000000,65.843,66.214,64.1638,64.3066,271103.52890038,0
+SAIC.US,D,20170801,000000,64.5546,65.7478,64.0775,65.5574,245829.16666126,0
+SAIC.US,D,20170802,000000,65.348,65.348,64.0517,64.0517,194943.69266223,0
+SAIC.US,D,20170803,000000,64.0953,66.2626,63.8067,66.0622,286516.37298644,0
+SAIC.US,D,20170804,000000,66.1604,66.1604,65.0733,65.348,171685.79461963,0
+SAIC.US,D,20170807,000000,65.238,65.4442,64.6726,65.2479,164810.65994161,0
+SAIC.US,D,20170808,000000,64.9394,65.9848,64.262,64.626,230208.62676297,0
+SAIC.US,D,20170809,000000,64.2421,64.3542,63.5211,63.651,189096.95472443,0
+SAIC.US,D,20170810,000000,63.3485,63.651,62.562,63.2563,319495.64492043,0
+SAIC.US,D,20170811,000000,63.0003,63.7303,62.682,63.2939,217676.30178164,0
+SAIC.US,D,20170814,000000,63.7303,64.5824,63.3207,64.508,372142.50039512,0
+SAIC.US,D,20170815,000000,64.5457,65.0019,63.6133,64.499,193224.6569347,0
+SAIC.US,D,20170816,000000,64.6825,66.1732,64.6369,65.587,179256.60944545,0
+SAIC.US,D,20170817,000000,65.3391,65.348,63.531,63.5587,174604.62654409,0
+SAIC.US,D,20170818,000000,63.0479,63.6867,62.9191,63.1451,176348.86807407,0
+SAIC.US,D,20170821,000000,62.9279,64.2342,62.9279,63.6411,166113.29581256,0
+SAIC.US,D,20170822,000000,63.8593,65.1576,63.8593,65.0277,145943.61268693,0
+SAIC.US,D,20170823,000000,64.626,65.0733,64.2987,64.7282,150294.13419091,0
+SAIC.US,D,20170824,000000,65.1576,65.4582,64.5457,65.358,131839.4538644,0
+SAIC.US,D,20170825,000000,65.6704,65.7042,64.7837,65.229,135490.2622922,0
+SAIC.US,D,20170828,000000,65.5286,65.6892,64.5357,65.238,351641.10890917,0
+SAIC.US,D,20170829,000000,64.7083,65.8718,64.7083,65.6426,174340.46973434,0
+SAIC.US,D,20170830,000000,65.6794,66.7644,65.2181,66.691,202191.8732166,0
+SAIC.US,D,20170831,000000,66.691,67.4944,66.4262,67.4775,320177.20981885,0
+SAIC.US,D,20170901,000000,67.4775,68.2799,66.9618,67.9695,216212.34877496,0
+SAIC.US,D,20170905,000000,67.6977,68.7173,67.6233,68.023,207446.77891271,0
+SAIC.US,D,20170906,000000,68.2055,68.7977,67.5489,68.3633,276747.61218642,0
+SAIC.US,D,20170907,000000,68.3077,68.7441,67.8326,68.1897,327237.85920294,0
+SAIC.US,D,20170908,000000,62.2883,62.315,55.5388,55.7659,2104499.9986379,0
+SAIC.US,D,20170911,000000,55.9405,56.9511,54.9933,55.9951,957609.77283581,0
+SAIC.US,D,20170912,000000,56.2688,56.8897,55.8879,56.7835,422965.46400408,0
+SAIC.US,D,20170913,000000,56.5157,56.9075,56.2231,56.8381,351862.91997079,0
+SAIC.US,D,20170914,000000,56.7737,57.6305,56.0893,56.1607,504752.24358261,0
+SAIC.US,D,20170915,000000,56.2143,57.8141,55.9583,57.7962,1047794.1175607,0
+SAIC.US,D,20170918,000000,57.7695,58.2891,57.5691,57.7962,403507.59273981,0
+SAIC.US,D,20170919,000000,57.823,59.3395,57.7317,59.274,369525.12986805,0
+SAIC.US,D,20170920,000000,59.1828,59.766,58.8456,59.531,333088.63006913,0
+SAIC.US,D,20170921,000000,59.776,59.7958,59.1382,59.5131,430482.84252868,0
+SAIC.US,D,20170922,000000,58.9468,60.5584,58.553,59.0668,384759.51687272,0
+SAIC.US,D,20170925,000000,58.9646,59.3118,58.3348,59.0668,408976.24364076,0
+SAIC.US,D,20170926,000000,59.3762,60.3621,59.2522,59.897,447776.03947799,0
+SAIC.US,D,20170927,000000,60.37,61.348,60.0686,60.9304,349678.08101386,0
+SAIC.US,D,20170928,000000,60.855,61.0832,59.6272,60.9205,409161.75834684,0
+SAIC.US,D,20170929,000000,60.8253,61.1922,60.3066,61.0534,338187.25979002,0
+SAIC.US,D,20171002,000000,61.0197,62.07,60.7013,61.9877,265032.96343677,0
+SAIC.US,D,20171003,000000,62.0313,62.3061,61.1853,61.833,312464.23426718,0
+SAIC.US,D,20171004,000000,61.7675,62.6651,61.1119,62.3537,501266.78521893,0
+SAIC.US,D,20171005,000000,62.436,63.5033,61.3946,63.3931,444785.62307456,0
+SAIC.US,D,20171006,000000,63.2473,63.6411,62.7901,63.3743,316147.30612211,0
+SAIC.US,D,20171009,000000,63.7869,64.1817,63.5865,63.9049,376026.21043761,0
+SAIC.US,D,20171010,000000,63.9595,64.623,63.4417,64.2342,321211.65595166,0
+SAIC.US,D,20171011,000000,64.2045,64.6587,63.8425,63.9674,259387.87191863,0
+SAIC.US,D,20171012,000000,64.0517,64.0517,63.0441,63.4645,569286.15549575,0
+SAIC.US,D,20171013,000000,63.5855,63.5855,62.0234,63.2533,348503.49061939,0
+SAIC.US,D,20171016,000000,63.4001,63.6579,62.6849,63.1263,357276.11810632,0
+SAIC.US,D,20171017,000000,62.9775,63.6391,62.1821,62.2813,325678.12414694,0
+SAIC.US,D,20171018,000000,62.7296,63.1651,62.4905,63.0529,202337.05863875,0
+SAIC.US,D,20171019,000000,62.9677,64.0865,62.8615,64.0705,288512.67254098,0
+SAIC.US,D,20171020,000000,64.1549,65.0773,64.0349,65.0237,286166.51644834,0
+SAIC.US,D,20171023,000000,66.0532,67.1621,65.3936,65.5454,691366.93088112,0
+SAIC.US,D,20171024,000000,65.9144,66.7852,65.5652,66.2248,387685.40642186,0
+SAIC.US,D,20171025,000000,67.4468,68.3642,66.6484,66.9419,311119.25264811,0
+SAIC.US,D,20171026,000000,67.3258,67.785,66.9965,67.172,261223.86256956,0
+SAIC.US,D,20171027,000000,66.566,67.7146,66.3102,67.5638,252861.58554661,0
+SAIC.US,D,20171030,000000,67.0708,67.3357,66.2724,66.5204,274413.55487896,0
+SAIC.US,D,20171031,000000,67.2276,67.7056,66.575,67.2811,246751.69903118,0
+SAIC.US,D,20171101,000000,67.8871,68.1549,66.328,66.8418,222101.43246088,0
+SAIC.US,D,20171102,000000,66.805,66.805,65.2697,65.7468,400752.09441527,0
+SAIC.US,D,20171103,000000,65.7666,65.95,64.7956,64.8303,231887.33320657,0
+SAIC.US,D,20171106,000000,65.1358,65.2439,64.2055,64.5843,219841.98432869,0
+SAIC.US,D,20171107,000000,64.5933,64.5933,63.5291,63.5291,339588.70240659,0
+SAIC.US,D,20171108,000000,63.2077,63.5757,61.9689,63.4487,288820.18333095,0
+SAIC.US,D,20171109,000000,62.7097,63.6391,62.3656,63.0053,179336.2597812,0
+SAIC.US,D,20171110,000000,62.6681,63.2077,62.6513,62.9409,176934.65092316,0
+SAIC.US,D,20171113,000000,62.5183,63.0995,62.0522,62.6037,231344.9043377,0
+SAIC.US,D,20171114,000000,62.4985,62.8883,62.0056,62.4559,195108.03449424,0
+SAIC.US,D,20171115,000000,61.9609,62.5183,61.3272,62.2813,272483.79864289,0
+SAIC.US,D,20171116,000000,62.5381,63.9347,62.5381,63.7393,219742.16935096,0
+SAIC.US,D,20171117,000000,63.3009,63.6579,62.7713,63.2721,300085.16056478,0
+SAIC.US,D,20171120,000000,63.3009,64.3602,63.0955,64.3086,224014.04875128,0
+SAIC.US,D,20171121,000000,64.4276,66.0622,64.4276,65.8132,444986.26126211,0
+SAIC.US,D,20171122,000000,65.8906,66.455,64.8968,65.0773,227496.48241865,0
+SAIC.US,D,20171124,000000,65.2012,65.6952,64.5982,65.1447,90378.933519874,0
+SAIC.US,D,20171127,000000,64.9702,65.6774,64.3265,65.2896,285844.890409,0
+SAIC.US,D,20171128,000000,65.3649,66.5104,65.2092,66.4628,199278.08245263,0
+SAIC.US,D,20171129,000000,66.4094,67.8316,66.4094,67.3644,295025.85189573,0
+SAIC.US,D,20171130,000000,67.7751,68.3563,67.3644,68.0707,339346.72670302,0
+SAIC.US,D,20171201,000000,67.8772,67.8772,65.3936,67.0332,258563.13806226,0
+SAIC.US,D,20171204,000000,67.8871,68.5844,67.1442,67.18,318209.14076306,0
+SAIC.US,D,20171205,000000,67.5291,67.9764,66.8418,67.2167,373207.19349088,0
+SAIC.US,D,20171206,000000,67.0153,67.9437,66.2348,67.0332,335594.0868333,0
+SAIC.US,D,20171207,000000,67.051,69.9333,66.9142,69.1973,916226.88636285,0
+SAIC.US,D,20171208,000000,76.6014,81.1797,72.7928,73.365,1391808.9588787,0
+SAIC.US,D,20171211,000000,73.9145,74.7397,72.0152,72.1908,591688.06448692,0
+SAIC.US,D,20171212,000000,72.3176,73.0228,70.6583,70.8785,474038.46917339,0
+SAIC.US,D,20171213,000000,70.9122,71.6858,70.6583,70.9212,404365.59825543,0
+SAIC.US,D,20171214,000000,71.07,71.2802,69.7597,69.8689,470813.13469106,0
+SAIC.US,D,20171215,000000,69.8767,72.3078,69.8767,71.2177,1774632.6701228,0
+SAIC.US,D,20171218,000000,71.5748,73.1607,71.0432,71.7682,657076.9572194,0
+SAIC.US,D,20171219,000000,71.7772,72.4556,71.5292,71.6839,352611.02818769,0
+SAIC.US,D,20171220,000000,71.8872,72.1222,70.6018,71.2802,369232.74255956,0
+SAIC.US,D,20171221,000000,71.5202,72.2254,70.3915,70.8954,398169.00377954,0
+SAIC.US,D,20171222,000000,70.8131,71.3724,70.2289,70.9212,190006.38007706,0
+SAIC.US,D,20171226,000000,70.6921,71.4924,70.2705,70.6682,310814.76655443,0
+SAIC.US,D,20171227,000000,70.6216,71.2534,70.335,70.6682,170431.5538894,0
+SAIC.US,D,20171228,000000,70.7476,71.0838,70.1327,70.7198,123420.71584395,0
+SAIC.US,D,20171229,000000,70.7774,71.3228,70.1803,70.2437,188351.87120382,0
+SAIC.US,D,20180102,000000,70.4907,71.4836,70.0523,71.1434,256364.18385596,0
+SAIC.US,D,20180103,000000,71.0977,71.6562,70.2626,70.9876,296015.93581622,0
+SAIC.US,D,20180104,000000,71.1156,72.0062,71.1156,71.5202,246111.47164878,0
+SAIC.US,D,20180105,000000,71.6562,71.914,70.7962,71.547,179402.80309969,0
+SAIC.US,D,20180108,000000,71.3636,72.3722,71.0432,72.1808,186479.58419735,0
+SAIC.US,D,20180109,000000,72.408,73.1369,71.8208,71.9626,233100.23642077,0
+SAIC.US,D,20180110,000000,71.3824,72.2066,71.1711,71.547,217950.54091236,0
+SAIC.US,D,20180111,000000,71.8049,72.6063,71.4448,72.531,204273.8724995,0
+SAIC.US,D,20180112,000000,72.5786,72.5786,71.4924,72.0708,187414.21535245,0
+SAIC.US,D,20180116,000000,72.7531,73.3978,71.4637,71.557,144452.43741361,0
+SAIC.US,D,20180117,000000,71.9726,72.0796,71.3714,72.0082,115959.79831685,0
+SAIC.US,D,20180118,000000,71.787,72.0212,70.6891,70.8101,268576.89926215,0
+SAIC.US,D,20180119,000000,70.6742,71.7692,70.6742,71.4002,251997.53063841,0
+SAIC.US,D,20180122,000000,71.2524,71.552,70.8289,71.3447,227727.36756916,0
+SAIC.US,D,20180123,000000,71.2614,72.1194,71.0908,71.8972,183211.9039669,0
+SAIC.US,D,20180124,000000,71.9636,72.3356,70.9817,71.0957,137877.75590087,0
+SAIC.US,D,20180125,000000,71.4448,71.8049,70.9668,71.7592,161158.84328173,0
+SAIC.US,D,20180126,000000,72.0708,72.4218,70.5135,72.3008,413628.22654211,0
+SAIC.US,D,20180129,000000,72.0796,72.634,71.5847,71.9636,127793.4184541,0
+SAIC.US,D,20180130,000000,71.2168,71.7048,70.6891,70.8756,121349.80711414,0
+SAIC.US,D,20180131,000000,71.1046,71.5926,70.5889,70.5988,132528.07638752,0
+SAIC.US,D,20180201,000000,70.2943,72.1144,69.8252,71.1592,342655.7444495,0
+SAIC.US,D,20180202,000000,71.308,71.7334,68.7451,68.8036,273744.08876571,0
+SAIC.US,D,20180205,000000,68.028,68.8413,65.956,66.0006,505731.23695001,0
+SAIC.US,D,20180206,000000,64.6855,65.6158,63.0271,64.3552,392889.90051307,0
+SAIC.US,D,20180207,000000,63.9645,64.7688,63.3217,64.0944,490308.31054297,0
+SAIC.US,D,20180208,000000,64.3453,65.0088,62.3071,62.3845,260558.42938471,0
+SAIC.US,D,20180209,000000,62.9707,64.0121,61.3648,63.5053,329167.61543901,0
+SAIC.US,D,20180212,000000,64.3453,66.0196,63.8305,65.2112,311790.73522555,0
+SAIC.US,D,20180213,000000,64.868,65.6724,64.6468,65.1467,164189.58896909,0
+SAIC.US,D,20180214,000000,64.501,66.6116,64.501,66.445,143526.88034741,0
+SAIC.US,D,20180215,000000,66.9419,66.9608,66.0394,66.7118,122066.660136,0
+SAIC.US,D,20180216,000000,66.445,67.1899,65.9462,66.0394,217083.46130786,0
+SAIC.US,D,20180220,000000,65.6982,67.0421,65.6982,66.1772,125639.83469223,0
+SAIC.US,D,20180221,000000,66.3904,67.7175,66.3904,66.804,152028.29339991,0
+SAIC.US,D,20180222,000000,66.9876,67.9159,66.9231,67.421,200739.01076301,0
+SAIC.US,D,20180223,000000,67.8455,68.6191,66.8636,67.1998,177954.9818066,0
+SAIC.US,D,20180226,000000,67.4111,68.267,67.0421,68.2303,152418.47922193,0
+SAIC.US,D,20180227,000000,68.1946,68.8681,67.8911,68.4178,200115.92332629,0
+SAIC.US,D,20180228,000000,68.7847,68.9207,66.5918,66.6752,287528.63801309,0
+SAIC.US,D,20180301,000000,66.5462,66.9965,65.4592,66.573,245319.00121955,0
+SAIC.US,D,20180302,000000,65.965,68.6647,65.965,68.5071,221594.29171546,0
+SAIC.US,D,20180305,000000,67.9467,69.8877,67.9288,69.5307,338028.96735059,0
+SAIC.US,D,20180306,000000,69.7865,70.3717,68.9207,70.2844,245086.09960485,0
+SAIC.US,D,20180307,000000,69.7528,70.1941,68.8899,69.8431,307943.3215386,0
+SAIC.US,D,20180308,000000,70.1287,70.8101,69.3739,70.1941,157464.68087371,0
+SAIC.US,D,20180309,000000,70.6643,72.9108,70.3677,72.8076,360554.88888986,0
+SAIC.US,D,20180312,000000,72.9931,73.1488,71.8346,72.3584,274738.20561459,0
+SAIC.US,D,20180313,000000,72.4972,72.7759,71.0957,71.3536,190359.26131145,0
+SAIC.US,D,20180314,000000,71.7504,71.7504,70.5433,71.1503,249631.2099038,0
+SAIC.US,D,20180315,000000,71.308,71.6562,70.2319,71.2703,229791.21867429,0
+SAIC.US,D,20180316,000000,71.4092,71.7334,70.4689,71.419,866766.04431864,0
+SAIC.US,D,20180319,000000,71.0412,71.0412,69.5931,70.7069,262249.23461349,0
+SAIC.US,D,20180320,000000,70.8101,71.6204,70.46,71.1414,242626.0132851,0
+SAIC.US,D,20180321,000000,71.308,71.8594,70.6276,71.1979,187758.02249795,0
+SAIC.US,D,20180322,000000,70.4451,71.2168,69.6863,69.7151,182724.92786345,0
+SAIC.US,D,20180323,000000,69.7151,69.8252,68.0091,68.0091,235200.38388144,0
+SAIC.US,D,20180326,000000,69.0525,69.5584,67.8723,69.2439,148372.44381163,0
+SAIC.US,D,20180327,000000,69.3283,70.1287,67.7344,67.9992,192040.99245135,0
+SAIC.US,D,20180328,000000,67.9992,68.3335,67.2732,67.4854,273594.87041518,0
+SAIC.US,D,20180329,000000,70.7069,73.252,70.091,72.5786,757474.69309966,0
+SAIC.US,D,20180402,000000,73.2133,76.5568,72.763,73.7767,574703.38655969,0
+SAIC.US,D,20180403,000000,74.4501,76.6222,74.4402,76.1591,532062.22642809,0
+SAIC.US,D,20180404,000000,74.9281,77.2402,73.124,76.7333,415583.18858064,0
+SAIC.US,D,20180405,000000,77.3681,79.0909,76.7651,78.5752,580494.67173208,0
+SAIC.US,D,20180406,000000,77.736,78.2886,75.1295,75.5065,414736.2736181,0
+SAIC.US,D,20180409,000000,75.8873,76.4556,74.9281,74.9748,315200.57618185,0
+SAIC.US,D,20180410,000000,76.0609,76.0609,74.6991,75.0175,298596.00175566,0
+SAIC.US,D,20180411,000000,74.4779,75.6989,74.3093,74.8251,213398.37298873,0
+SAIC.US,D,20180412,000000,75.2873,76.4149,75.2119,75.7772,185154.76722025,0
+SAIC.US,D,20180413,000000,75.9805,76.3346,75.3051,76.1471,362049.08885948,0
+SAIC.US,D,20180416,000000,76.6282,77.7956,76.4149,76.9704,202638.52003613,0
+SAIC.US,D,20180417,000000,77.6359,78.0792,77.1916,77.7768,161795.03773573,0
+SAIC.US,D,20180418,000000,78.0356,79.6811,77.9602,79.4876,507673.09197126,0
+SAIC.US,D,20180419,000000,79.0602,79.6047,78.9213,79.3478,143626.69532513,0
+SAIC.US,D,20180420,000000,79.0701,79.5878,78.6664,78.8479,192951.42603607,0
+SAIC.US,D,20180423,000000,78.9015,79.9022,78.7656,79.3012,175070.42977348,0
+SAIC.US,D,20180424,000000,79.3736,80.0877,78.3202,79.4688,555819.19935933,0
+SAIC.US,D,20180425,000000,79.4192,79.8834,78.0356,79.7882,253403.00618338,0
+SAIC.US,D,20180426,000000,79.9747,80.1621,79.1336,79.7535,157019.04228629,0
+SAIC.US,D,20180427,000000,79.8645,80.2008,79.1633,79.6711,225199.72969883,0
+SAIC.US,D,20180430,000000,79.8933,80.3912,79.1336,79.32,267474.90157875,0
+SAIC.US,D,20180501,000000,79.08,79.7009,78.2548,79.4192,325052.01201392,0
+SAIC.US,D,20180502,000000,79.329,79.9221,77.7678,78.4144,193470.66556667,0
+SAIC.US,D,20180503,000000,78.1636,78.8568,77.0686,78.7566,225870.20404417,0
+SAIC.US,D,20180504,000000,78.2726,80.0024,77.4326,79.4777,219475.99607703,0
+SAIC.US,D,20180507,000000,79.7277,80.5935,79.2833,80.2147,138528.06560425,0
+SAIC.US,D,20180508,000000,80.2057,81.2432,80.2057,81.2333,206907.37474015,0
+SAIC.US,D,20180509,000000,81.3633,82.5187,81.1679,82.4275,193471.67379877,0
+SAIC.US,D,20180510,000000,82.5187,83.203,81.4643,82.8787,203459.2209641,0
+SAIC.US,D,20180511,000000,82.841,83.9916,82.4403,82.9541,226737.28364867,0
+SAIC.US,D,20180514,000000,82.9541,83.213,81.9781,82.118,148918.90560888,0
+SAIC.US,D,20180515,000000,81.7987,82.972,81.389,82.2896,221834.25095485,0
+SAIC.US,D,20180516,000000,82.6387,83.7852,82.2331,83.3032,145353.79690945,0
+SAIC.US,D,20180517,000000,81.3633,82.1001,79.2367,79.691,511031.51309055,0
+SAIC.US,D,20180518,000000,79.7178,80.3535,79.2922,79.5244,505092.01779971,0
+SAIC.US,D,20180521,000000,80.0312,80.2771,79.1534,79.1534,347570.8759285,0
+SAIC.US,D,20180522,000000,79.2268,79.2268,78.2022,78.349,342027.61585228,0
+SAIC.US,D,20180523,000000,77.9126,79.5323,77.387,78.591,293800.84989635,0
+SAIC.US,D,20180524,000000,78.591,79.6711,78.107,79.0413,198598.53401841,0
+SAIC.US,D,20180525,000000,78.7566,78.7566,77.5922,78.0276,379556.03101361,0
+SAIC.US,D,20180529,000000,77.6359,79.3934,77.6359,78.358,386770.93990874,0
+SAIC.US,D,20180530,000000,78.9868,81.3265,78.5156,81.0399,341786.6483808,0
+SAIC.US,D,20180531,000000,81.0399,81.8085,80.6233,81.7798,336344.2115144,0
+SAIC.US,D,20180601,000000,82.3055,82.7409,80.8365,80.9655,245538.79581697,0
+SAIC.US,D,20180604,000000,81.1123,81.2383,80.4467,80.7999,310857.11230256,0
+SAIC.US,D,20180605,000000,81.0587,81.7243,80.7343,81.0587,322665.52663736,0
+SAIC.US,D,20180606,000000,81.2145,81.7817,80.6411,81.4277,253605.66083513,0
+SAIC.US,D,20180607,000000,81.5844,82.0485,80.5132,81.1321,228230.47538619,0
+SAIC.US,D,20180608,000000,81.3175,81.8085,80.7543,81.5487,269018.50492118,0
+SAIC.US,D,20180611,000000,81.63,82.4175,81.3533,81.5755,232901.61469741,0
+SAIC.US,D,20180612,000000,81.6111,82.5643,80.8811,81.4366,605804.32209463,0
+SAIC.US,D,20180613,000000,80.4379,80.4379,73.6061,74.6039,1382513.0589327,0
+SAIC.US,D,20180614,000000,75.2317,76.2205,74.1496,74.9471,583097.92700978,0
+SAIC.US,D,20180615,000000,74.7259,74.7259,73.2064,74.1982,811936.36635121,0
+SAIC.US,D,20180618,000000,73.6983,75.4807,73.4285,75.3636,403075.06116966,0
+SAIC.US,D,20180619,000000,74.8439,75.9517,74.4283,75.5561,312779.81091394,0
+SAIC.US,D,20180620,000000,75.9002,75.9517,74.9937,75.2595,296550.29882829,0
+SAIC.US,D,20180621,000000,75.5163,76.1849,74.8905,75.6513,452251.58176215,0
+SAIC.US,D,20180622,000000,75.9517,76.647,75.3537,75.7673,458338.27893934,0
+SAIC.US,D,20180625,000000,75.4905,75.4905,74.3906,75.1405,272496.90566017,0
+SAIC.US,D,20180626,000000,75.5461,76.2602,74.9569,75.9339,254028.11008429,0
+SAIC.US,D,20180627,000000,76.0857,77.0358,75.9993,76.0281,370069.57520111,0
+SAIC.US,D,20180628,000000,75.9171,76.2781,75.1405,75.8347,220176.71738531,0
+SAIC.US,D,20180629,000000,75.8724,76.6669,74.7873,74.8251,227846.33895675,0
+SAIC.US,D,20180702,000000,74.2448,75.4807,74.1317,75.4201,367603.43948878,0
+SAIC.US,D,20180703,000000,75.678,76.4526,75.5263,75.7673,129657.63960378,0
+SAIC.US,D,20180705,000000,75.9259,76.2255,75.4807,75.9805,165104.05548221,0
+SAIC.US,D,20180706,000000,75.7971,77.3602,75.7971,77.2005,151297.32512867,0
+SAIC.US,D,20180709,000000,77.6726,78.5811,77.3968,78.4592,222882.81233703,0
+SAIC.US,D,20180710,000000,78.4412,78.9501,77.5734,78.2478,201686.74893538,0
+SAIC.US,D,20180711,000000,77.748,78.4106,77.6359,77.8938,161497.60926674,0
+SAIC.US,D,20180712,000000,78.4076,79.1762,76.7809,79.1385,160132.46300571,0
+SAIC.US,D,20180713,000000,78.9729,80.0093,78.9729,79.1941,127337.69754569,0
+SAIC.US,D,20180716,000000,79.1941,79.693,78.4432,78.8152,128525.39495744,0
+SAIC.US,D,20180717,000000,78.6198,80.0788,78.5514,79.8626,214520.53531408,0
+SAIC.US,D,20180718,000000,79.806,80.0689,78.842,79.9379,232240.21444096,0
+SAIC.US,D,20180719,000000,79.6582,80.2811,79.0651,80.2137,120523.05679357,0
+SAIC.US,D,20180720,000000,80.3287,80.66,79.5749,80.0867,142209.12099498,0
+SAIC.US,D,20180723,000000,79.9905,80.2712,79.2883,79.6394,120884.00388474,0
+SAIC.US,D,20180724,000000,80.0957,80.7165,78.2132,78.5642,277983.70473889,0
+SAIC.US,D,20180725,000000,78.5841,79.2794,77.617,78.842,134420.52803595,0
+SAIC.US,D,20180726,000000,78.9352,80.0193,78.3887,79.5551,118823.17747591,0
+SAIC.US,D,20180727,000000,79.7961,80.0004,77.737,78.1268,139244.91862611,0
+SAIC.US,D,20180730,000000,78.0802,78.479,76.0886,76.5141,166696.05396536,0
+SAIC.US,D,20180731,000000,76.8285,78.9402,76.5955,78.2924,155790.00735851,0
+SAIC.US,D,20180801,000000,78.5454,78.8698,77.4504,77.7004,167367.53654279,0
+SAIC.US,D,20180802,000000,77.2272,78.838,77.2272,78.6198,90556.382369168,0
+SAIC.US,D,20180803,000000,78.5454,79.1584,77.9027,79.1197,131181.07830424,0
+SAIC.US,D,20180806,000000,79.0006,80.2523,79.0006,79.6582,114221.60617946,0
+SAIC.US,D,20180807,000000,80.1691,80.1691,79.0076,79.5115,101818.3349067,0
+SAIC.US,D,20180808,000000,79.5293,80.8375,79.2179,80.6143,194524.26810935,0
+SAIC.US,D,20180809,000000,80.7265,81.3929,80.4279,80.4557,173165.87933987,0
+SAIC.US,D,20180810,000000,80.1611,80.537,79.7604,79.9102,72047.257509362,0
+SAIC.US,D,20180813,000000,79.6781,80.4745,79.4252,79.8159,119394.84507562,0
+SAIC.US,D,20180814,000000,80.0193,81.3215,79.806,81.0141,144222.5604952,0
+SAIC.US,D,20180815,000000,80.8375,81.3215,79.6305,80.4646,111431.82796358,0
+SAIC.US,D,20180816,000000,80.6877,82.3293,79.4351,81.4307,129413.647436,0
+SAIC.US,D,20180817,000000,81.3929,82.7121,81.0051,82.5792,116019.28401065,0
+SAIC.US,D,20180820,000000,82.722,83.3201,82.1349,82.2301,141295.66271396,0
+SAIC.US,D,20180821,000000,82.3035,84.7156,82.3035,84.3714,173998.67905304,0
+SAIC.US,D,20180822,000000,83.8904,84.5212,83.2864,84.299,182918.50842632,0
+SAIC.US,D,20180823,000000,84.2902,84.2902,82.239,82.8886,152591.89514284,0
+SAIC.US,D,20180824,000000,82.7696,84.2544,82.7696,83.9558,172055.81579969,0
+SAIC.US,D,20180827,000000,84.2712,85.1451,84.2712,84.9398,135076.88713191,0
+SAIC.US,D,20180828,000000,85.1451,85.395,84.2078,84.9864,117729.2456493,0
+SAIC.US,D,20180829,000000,85.3682,86.5892,84.8554,86.4513,220619.33127644,0
+SAIC.US,D,20180830,000000,85.8949,86.0566,84.4568,84.6046,492962.98565768,0
+SAIC.US,D,20180831,000000,84.3516,84.43,83.3984,83.7238,252448.21038633,0
+SAIC.US,D,20180904,000000,83.5194,84.662,82.9154,84.4766,287482.25933657,0
+SAIC.US,D,20180905,000000,84.2544,85.28,83.3429,84.4944,268715.02705961,0
+SAIC.US,D,20180906,000000,84.4498,84.912,83.7337,84.0958,252194.13589757,0
+SAIC.US,D,20180907,000000,83.7516,84.4568,82.7786,83.3886,213152.36435675,0
+SAIC.US,D,20180910,000000,81.3295,81.3295,72.8473,75.7693,2505040.3643126,0
+SAIC.US,D,20180911,000000,74.8329,74.9271,72.8572,74.5087,1262375.1468007,0
+SAIC.US,D,20180912,000000,74.2587,74.2587,72.2146,72.7342,831048.41400577,0
+SAIC.US,D,20180913,000000,73.3938,73.8134,72.3286,72.8572,541997.34552432,0
+SAIC.US,D,20180914,000000,73.0715,74.3043,72.6807,73.8044,519137.69916054,0
+SAIC.US,D,20180917,000000,73.3849,73.5446,72.2988,72.3842,385058.9618059,0
+SAIC.US,D,20180918,000000,72.644,72.8096,71.1959,72.16,599341.5543448,0
+SAIC.US,D,20180919,000000,72.513,72.7174,70.8339,70.9529,341454.94002047,0
+SAIC.US,D,20180920,000000,71.2336,72.039,70.2576,71.9488,636357.78760021,0
+SAIC.US,D,20180921,000000,71.8168,73.7667,71.8168,73.7102,1021446.9963691,0
+SAIC.US,D,20180924,000000,73.6269,73.8183,72.7541,73.1716,333885.13342676,0
+SAIC.US,D,20180925,000000,74.6197,75.6145,74.3589,75.2773,679865.01910421,0
+SAIC.US,D,20180926,000000,75.6324,75.7028,73.8322,73.9522,488334.19209458,0
+SAIC.US,D,20180927,000000,74.1645,74.7328,73.2837,73.8134,237741.12876905,0
+SAIC.US,D,20180928,000000,74.6753,75.7593,73.1429,74.7943,506580.16837674,0
+SAIC.US,D,20181001,000000,75.0641,75.7127,72.764,73.2173,348592.21504404,0
+SAIC.US,D,20181002,000000,73.004,73.9988,72.879,73.2738,310766.37141372,0
+SAIC.US,D,20181003,000000,73.618,73.7578,72.887,72.9396,171825.93888129,0
+SAIC.US,D,20181004,000000,72.8196,72.9584,71.2514,71.4934,345566.51051716,0
+SAIC.US,D,20181005,000000,71.6314,72.2632,70.0077,70.7694,384815.97787022,0
+SAIC.US,D,20181008,000000,70.7595,71.3764,69.8311,70.6405,255307.55661699,0
+SAIC.US,D,20181009,000000,70.5076,71.1959,70.1644,70.4788,210067.17413609,0
+SAIC.US,D,20181010,000000,70.0255,70.5641,67.7255,67.8643,422930.17588064,0
+SAIC.US,D,20181011,000000,67.3912,68.5795,66.8705,67.1026,464027.73266979,0
+SAIC.US,D,20181012,000000,68.4435,68.5854,65.4076,66.2556,484358.73293115,0
+SAIC.US,D,20181015,000000,65.9282,68.0528,65.594,67.2712,413020.26258686,0
+SAIC.US,D,20181016,000000,67.7731,69.4899,66.6374,69.2867,371888.42590637,0
+SAIC.US,D,20181017,000000,68.7917,69.4315,67.5281,68.0062,324523.69839444,0
+SAIC.US,D,20181018,000000,67.7007,68.0339,66.1068,66.2258,247102.56380137,0
+SAIC.US,D,20181019,000000,66.0968,67.3357,65.5176,66.4778,765797.64907077,0
+SAIC.US,D,20181022,000000,66.934,68.0161,66.321,67.7453,240487.5530047,0
+SAIC.US,D,20181023,000000,66.7296,68.3245,66.4044,67.8861,309131.01895034,0
+SAIC.US,D,20181024,000000,67.7542,67.9695,64.6052,64.7371,311744.35654903,0
+SAIC.US,D,20181025,000000,65.3411,65.9214,63.9159,64.4276,295280.93461659,0
+SAIC.US,D,20181026,000000,63.5607,64.7569,62.6115,63.9257,280797.68052513,0
+SAIC.US,D,20181029,000000,64.7172,65.5176,61.8647,62.6305,302030.04028232,0
+SAIC.US,D,20181030,000000,62.4162,63.1987,61.7338,62.9369,487867.38063309,0
+SAIC.US,D,20181031,000000,63.775,65.4631,63.775,64.7837,347940.89710856,0
+SAIC.US,D,20181101,000000,65.0237,65.7884,64.6796,65.2578,242729.86119122,0
+SAIC.US,D,20181102,000000,65.3897,66.1802,63.897,64.6696,216734.61300186,0
+SAIC.US,D,20181105,000000,64.7837,65.5454,63.8593,64.5873,199261.95073906,0
+SAIC.US,D,20181106,000000,64.3641,66.0612,64.3453,65.4174,152657.43022922,0
+SAIC.US,D,20181107,000000,65.6218,67.1849,64.9979,66.9717,220142.43749397,0
+SAIC.US,D,20181108,000000,66.7862,67.3089,65.837,66.6008,200145.16205714,0
+SAIC.US,D,20181109,000000,66.4966,66.9717,65.7596,66.8239,309342.74769098,0
+SAIC.US,D,20181112,000000,66.683,66.683,64.6607,64.7648,259956.51482205,0
+SAIC.US,D,20181113,000000,64.9979,65.7042,64.5407,65.3411,232302.72483105,0
+SAIC.US,D,20181114,000000,65.9372,66.4778,63.2255,63.3009,373764.74584122,0
+SAIC.US,D,20181115,000000,62.8447,65.1656,62.7405,65.0604,351295.28529946,0
+SAIC.US,D,20181116,000000,64.3066,65.837,64.3066,65.713,279880.18931571,0
+SAIC.US,D,20181119,000000,65.603,65.603,63.533,63.6263,369232.74255956,0
+SAIC.US,D,20181120,000000,62.7861,63.1253,61.6138,62.8059,449615.05482521,0
+SAIC.US,D,20181121,000000,63.2175,64.4931,62.6591,63.7661,175749.9782077,0
+SAIC.US,D,20181123,000000,63.1889,64.8948,62.9279,64.3354,134058.57271267,0
+SAIC.US,D,20181126,000000,64.9702,65.3698,64.2431,65.0704,195727.08900257,0
+SAIC.US,D,20181127,000000,64.5407,65.1288,63.7473,64.1211,280887.41318187,0
+SAIC.US,D,20181128,000000,64.4633,65.2746,63.1165,65.238,267104.88039869,0
+SAIC.US,D,20181129,000000,64.8551,65.4432,64.0131,64.7916,196868.4077378,0
+SAIC.US,D,20181130,000000,64.503,65.0148,63.9059,64.7916,418188.46032253,0
+SAIC.US,D,20181203,000000,65.7042,66.0116,63.9962,64.8462,271468.50891995,0
+SAIC.US,D,20181204,000000,64.8194,65.0704,60.2896,60.373,552219.81076855,0
+SAIC.US,D,20181206,000000,59.526,60.6814,58.8555,60.5248,421743.48670099,0
+SAIC.US,D,20181207,000000,65.603,68.5001,63.2355,64.6796,830534.21563567,0
+SAIC.US,D,20181210,000000,64.7371,65.361,63.4517,64.988,515783.31096963,0
+SAIC.US,D,20181211,000000,65.956,66.3766,63.897,64.4465,359365.17501392,0
+SAIC.US,D,20181212,000000,65.4174,67.9516,65.3272,66.8695,367968.41950834,0
+SAIC.US,D,20181213,000000,66.934,66.9717,64.7272,64.9334,385361.43143538,0
+SAIC.US,D,20181214,000000,64.2689,64.7371,63.3009,63.7561,199448.47367724,0
+SAIC.US,D,20181217,000000,63.5905,65.0792,62.6115,63.1253,426946.9725601,0
+SAIC.US,D,20181218,000000,63.3931,63.775,61.5106,61.9957,363072.44443921,0
+SAIC.US,D,20181219,000000,62.2019,62.7315,59.655,59.9376,371089.90608454,0
+SAIC.US,D,20181220,000000,59.9376,60.5336,58.4548,58.9666,431842.94762923,0
+SAIC.US,D,20181221,000000,58.7335,59.0618,56.1517,56.3193,920347.53094842,0
+SAIC.US,D,20181224,000000,55.8919,56.1607,54.3624,54.4091,238135.34751947,0
+SAIC.US,D,20181226,000000,54.8098,57.9797,54.2286,57.8468,526201.37324093,0
+SAIC.US,D,20181227,000000,56.7875,57.9896,55.8552,57.941,306932.06474405,0
+SAIC.US,D,20181228,000000,57.941,59.395,57.4561,58.3804,246202.21253762,0
+SAIC.US,D,20181231,000000,58.669,59.3673,57.7179,59.3673,268661.5907584,0
+SAIC.US,D,20190102,000000,58.305,59.8146,57.7933,59.042,290068.3746686,0
+SAIC.US,D,20190103,000000,58.2316,58.5381,56.7399,57.337,296335.54539136,0
+SAIC.US,D,20190104,000000,58.3705,59.9098,58.3705,59.6192,464039.83145497,0
+SAIC.US,D,20190107,000000,59.6192,60.123,58.79,59.7968,505372.30632303,0
+SAIC.US,D,20190108,000000,60.1876,61.1288,59.6093,61.0435,360373.40711218,0
+SAIC.US,D,20190109,000000,60.9632,61.2954,58.4161,60.253,688858.44942067,0
+SAIC.US,D,20190110,000000,60.253,60.5436,59.0816,60.4593,520032.00103169,0
+SAIC.US,D,20190111,000000,59.9534,62.1256,59.3425,60.8987,3645908.4197918,0
+SAIC.US,D,20190114,000000,60.617,61.2815,59.8592,60.0646,885054.36634893,0
+SAIC.US,D,20190115,000000,59.7372,60.374,58.5847,59.2691,874444.73997897,0
+SAIC.US,D,20190116,000000,59.0906,60.1696,58.8674,59.5587,630195.47301567,0
+SAIC.US,D,20190117,000000,59.3068,62.0512,59.1292,61.4789,551394.06868008,0
+SAIC.US,D,20190118,000000,61.9947,62.7485,61.6307,61.8171,458647.8061935,0
+SAIC.US,D,20190122,000000,61.8548,61.8627,60.852,61.34,534151.28333569,0
+SAIC.US,D,20190123,000000,61.47,62.0036,60.009,60.132,393244.79821165,0
+SAIC.US,D,20190124,000000,60.142,61.228,60.0744,60.1876,390855.28813878,0
+SAIC.US,D,20190125,000000,60.7866,63.4844,60.2986,63.1213,550557.23603852,0
+SAIC.US,D,20190128,000000,62.3408,63.3247,61.3103,62.4261,442489.87858683,0
+SAIC.US,D,20190129,000000,62.3884,63.3624,62.0036,63.1213,362145.8791409,0
+SAIC.US,D,20190130,000000,63.5875,63.7353,62.3973,63.2781,409359.3718381,0
+SAIC.US,D,20190131,000000,63.2127,63.9049,62.6037,62.8764,310929.70501364,0
+SAIC.US,D,20190201,000000,63.0817,63.9347,62.4985,63.3157,483597.51769697,0
+SAIC.US,D,20190204,000000,63.3525,64.74,63.1213,64.6438,515575.61515739,0
+SAIC.US,D,20190205,000000,64.6924,65.4502,64.505,65.1804,387342.60750845,0
+SAIC.US,D,20190206,000000,65.1983,65.711,64.1499,65.7032,429765.98950682,0
+SAIC.US,D,20190207,000000,65.3758,66.3786,65.1239,66.2734,424479.82861566,0
+SAIC.US,D,20190208,000000,65.7864,66.8934,65.6604,66.8457,511267.43940154,0
+SAIC.US,D,20190211,000000,66.8457,67.0322,66.078,66.7812,356231.58965253,0
+SAIC.US,D,20190212,000000,67.3803,68.0627,66.9826,68.0339,357148.07262985,0
+SAIC.US,D,20190213,000000,68.2115,69.4583,68.0875,69.2053,461719.88939689,0
+SAIC.US,D,20190214,000000,68.9613,70.2923,68.9147,69.8331,529407.55131339,0
+SAIC.US,D,20190215,000000,70.3281,71.7534,70.3281,71.7266,417179.21999218,0
+SAIC.US,D,20190219,000000,71.6115,72.5766,71.1344,72.033,523728.1799039,0
+SAIC.US,D,20190220,000000,71.7166,71.8942,70.338,71.6412,423201.39031507,0
+SAIC.US,D,20190221,000000,71.434,71.434,70.2923,70.9083,279683.58405655,0
+SAIC.US,D,20190222,000000,70.8835,71.7632,70.5254,71.7344,327325.5753955,0
+SAIC.US,D,20190225,000000,72.3048,72.3048,71.3884,71.434,317993.37909403,0
+SAIC.US,D,20190226,000000,71.191,71.3695,70.0583,70.3955,393338.56379679,0
+SAIC.US,D,20190227,000000,70.3122,70.6851,69.9175,70.4243,219347.95060054,0
+SAIC.US,D,20190228,000000,70.4699,70.5155,69.8559,69.9541,294038.79267154,0
+SAIC.US,D,20190301,000000,70.5254,70.947,69.6357,70.8646,309553.46819952,0
+SAIC.US,D,20190304,000000,71.2098,71.2892,68.8323,69.7121,375495.88035393,0
+SAIC.US,D,20190305,000000,69.7221,69.7221,68.5883,68.7947,275497.40438458,0
+SAIC.US,D,20190306,000000,68.8959,68.9811,67.5212,67.7999,280047.55584402,0
+SAIC.US,D,20190307,000000,67.782,67.8187,66.6572,67.1452,264376.60434081,0
+SAIC.US,D,20190308,000000,66.4886,67.2583,66.4341,67.2395,223898.10205998,0
+SAIC.US,D,20190311,000000,67.2494,67.8852,66.1614,67.7999,399549.27352206,0
+SAIC.US,D,20190312,000000,67.9516,68.0687,66.9667,67.8485,398052.04885614,0
+SAIC.US,D,20190313,000000,68.3067,69.0665,68.0925,68.6449,404713.43832933,0
+SAIC.US,D,20190314,000000,68.6787,68.8225,68.0825,68.149,345548.3623394,0
+SAIC.US,D,20190315,000000,68.2025,68.7907,67.8187,68.2779,1105643.4506624,0
+SAIC.US,D,20190318,000000,68.3553,69.0903,68.2214,68.7947,269020.52138538,0
+SAIC.US,D,20190319,000000,69.3551,69.3551,68.1539,68.3553,298637.33927169,0
+SAIC.US,D,20190320,000000,68.4207,68.5467,67.0986,67.5112,319937.25057947,0
+SAIC.US,D,20190321,000000,67.3615,68.8323,67.174,68.1847,301266.80858394,0
+SAIC.US,D,20190322,000000,67.8385,67.8951,65.5424,66.4798,676663.88219224,0
+SAIC.US,D,20190325,000000,66.3122,66.7714,65.6198,66.6136,498564.7231956,0
+SAIC.US,D,20190326,000000,67.174,69.2529,67.174,69.1587,556830.45615389,0
+SAIC.US,D,20190327,000000,69.0953,69.2629,67.2583,68.635,328830.8659182,0
+SAIC.US,D,20190328,000000,68.9425,70.0533,68.4455,68.8789,616893.86694335,0
+SAIC.US,D,20190329,000000,75.6304,77.26,71.667,72.0608,1717092.8642752,0
+SAIC.US,D,20190401,000000,72.529,73.122,69.5345,72.3702,1000236.817718,0
+SAIC.US,D,20190402,000000,72.269,72.269,70.3667,71.2475,913713.36374189,0
+SAIC.US,D,20190403,000000,71.7166,71.7424,69.7597,69.9085,758048.37716356,0
+SAIC.US,D,20190404,000000,69.9462,70.4054,69.4533,70.209,544580.43616006,0
+SAIC.US,D,20190405,000000,70.7704,71.6868,70.4143,71.0878,351659.25708693,0
+SAIC.US,D,20190408,000000,71.1434,71.2703,70.0107,70.7803,355474.40734673,0
+SAIC.US,D,20190409,000000,70.5254,70.7109,69.5613,69.6079,292590.97137844,0
+SAIC.US,D,20190410,000000,69.6546,70.4094,69.1487,70.1595,663194.90959162,0
+SAIC.US,D,20190411,000000,70.4253,70.6871,69.9363,70.1515,419414.47055402,0
+SAIC.US,D,20190412,000000,70.4629,70.5175,69.6427,70.1237,378630.47394741,0
+SAIC.US,D,20190415,000000,70.2636,70.6613,69.9075,70.1138,463183.84240356,0
+SAIC.US,D,20190416,000000,70.3965,70.3965,68.8889,69.4939,460153.0967162,0
+SAIC.US,D,20190417,000000,69.7299,69.967,67.7334,68.1579,376298.43310414,0
+SAIC.US,D,20190418,000000,68.0429,68.7977,67.2246,68.7103,659272.88672941,0
+SAIC.US,D,20190422,000000,68.7491,69.3887,68.3831,69.2877,1163141.9189939,0
+SAIC.US,D,20190423,000000,69.6615,70.5839,69.5187,69.5405,593353.66391325,0
+SAIC.US,D,20190424,000000,69.5405,70.0186,68.8889,69.1438,406910.37607143,0
+SAIC.US,D,20190425,000000,69.0515,69.6615,68.2115,69.3065,332998.89741239,0
+SAIC.US,D,20190426,000000,69.3411,69.9779,69.0417,69.6327,211409.13105886,0
+SAIC.US,D,20190429,000000,69.6327,70.095,68.9703,69.1071,349004.58197223,0
+SAIC.US,D,20190430,000000,69.3611,70.705,69.2103,70.5373,569722.7199943,0
+SAIC.US,D,20190501,000000,70.8012,71.1394,68.9365,68.9553,405203.43912908,0
+SAIC.US,D,20190502,000000,68.9365,70.0097,68.0915,68.9553,539472.73235028,0
+SAIC.US,D,20190503,000000,70.2735,71.0312,69.2965,70.6028,445522.64073839,0
+SAIC.US,D,20190506,000000,69.3611,72.0708,69.2877,71.911,301058.1045396,0
+SAIC.US,D,20190507,000000,71.1215,71.7146,70.0186,70.7922,467032.2643226,0
+SAIC.US,D,20190508,000000,70.5839,71.4498,70.1595,71.1959,332069.3074178,0
+SAIC.US,D,20190509,000000,70.4153,71.7334,69.9363,71.3278,324953.2052683,0
+SAIC.US,D,20190510,000000,70.9043,72.3642,70.4629,72.156,287002.3408578,0
+SAIC.US,D,20190513,000000,70.7536,70.7536,68.7887,69.0803,316439.69343061,0
+SAIC.US,D,20190514,000000,69.0971,70.0385,68.7689,69.5593,216502.71961926,0
+SAIC.US,D,20190515,000000,68.8065,70.4153,68.6559,70.2933,345158.17651738,0
+SAIC.US,D,20190516,000000,71.8168,74.2081,71.7811,73.6497,622185.06899502,0
+SAIC.US,D,20190517,000000,73.2956,74.3678,73.1369,73.6894,457913.81322597,0
+SAIC.US,D,20190520,000000,72.8632,74.3281,72.7204,73.9741,346553.56974136,0
+SAIC.US,D,20190521,000000,74.6505,75.1493,74.0474,74.3857,382881.18047367,0
+SAIC.US,D,20190522,000000,74.1317,74.5632,73.7568,73.858,260977.85393758,0
+SAIC.US,D,20190523,000000,73.011,73.0982,71.6006,72.7025,342831.17683459,0
+SAIC.US,D,20190524,000000,73.3155,74.2736,72.6926,74.0841,357984.9052714,0
+SAIC.US,D,20190528,000000,74.0841,75.0165,73.6695,73.9056,338733.72158728,0
+SAIC.US,D,20190529,000000,73.3343,73.4146,72.2224,73.1796,364725.94508034,0
+SAIC.US,D,20190530,000000,73.6239,74.103,72.5408,73.0407,350178.16413459,0
+SAIC.US,D,20190531,000000,72.1848,72.6836,71.5252,72.2214,343629.69665641,0
+SAIC.US,D,20190603,000000,72.6738,73.4146,71.7296,72.2958,516929.67086535,0
+SAIC.US,D,20190604,000000,72.9832,73.5505,72.2036,73.0794,528930.65753091,0
+SAIC.US,D,20190605,000000,73.6695,74.6881,73.3442,74.6127,725746.6371996,0
+SAIC.US,D,20190606,000000,74.3678,80.6263,72.758,79.9499,1585215.0975911,0
+SAIC.US,D,20190607,000000,79.807,81.4833,79.1197,80.9833,705661.64557022,0
+SAIC.US,D,20190610,000000,81.5407,82.5048,80.5529,81.4347,692026.31467339,0
+SAIC.US,D,20190611,000000,82.1111,83.1773,79.686,79.9022,685058.42264233,0
+SAIC.US,D,20190612,000000,79.6761,80.9357,78.8202,80.6065,489561.21055816,0
+SAIC.US,D,20190613,000000,81.1441,82.1249,80.1919,82.0397,565861.19105797,0
+SAIC.US,D,20190614,000000,81.1817,81.632,79.7059,80.1839,514820.4493158,0
+SAIC.US,D,20190617,000000,80.7007,81.9771,80.174,81.2759,449106.90584769,0
+SAIC.US,D,20190618,000000,81.7282,82.8004,80.9833,81.0965,380564.26311187,0
+SAIC.US,D,20190619,000000,81.0795,82.3233,81.0309,82.1299,391616.50337296,0
+SAIC.US,D,20190620,000000,82.8182,83.1009,82.12,82.5554,442755.04362867,0
+SAIC.US,D,20190621,000000,81.9821,82.6407,80.7969,80.8147,854469.6456483,0
+SAIC.US,D,20190624,000000,81.4157,82.1398,80.1839,80.6065,444610.19068946,0
+SAIC.US,D,20190625,000000,80.9357,81.5021,80.2593,80.6362,454308.3752426,0
+SAIC.US,D,20190626,000000,80.8147,80.9357,79.7495,79.7971,559457.90900194,0
+SAIC.US,D,20190627,000000,79.8923,80.5429,79.8635,80.2206,432699.94491275,0
+SAIC.US,D,20190628,000000,80.6629,81.7083,80.2018,81.4633,2264852.256241,0
+SAIC.US,D,20190701,000000,82.1497,82.236,80.1175,80.9457,402501.37710575,0
+SAIC.US,D,20190702,000000,81.4445,81.4445,80.4845,81.2759,430996.03266669,0
+SAIC.US,D,20190703,000000,81.5963,82.6714,81.4059,81.9732,200087.69282753,0
+SAIC.US,D,20190705,000000,81.3613,82.8093,81.1341,82.8004,305065.82713018,0
+SAIC.US,D,20190708,000000,82.5475,82.6119,81.8492,82.2846,387541.22923181,0
+SAIC.US,D,20190709,000000,82.0495,83.5542,81.6419,83.5155,466763.06635237,0
+SAIC.US,D,20190710,000000,83.8071,84.2306,82.7389,82.8847,353847.12074015,0
+SAIC.US,D,20190711,000000,83.1218,83.1218,81.6647,81.7609,376859.01015078,0
+SAIC.US,D,20190712,000000,81.9206,82.5723,81.0815,82.5157,506380.53842129,0
+SAIC.US,D,20190715,000000,82.8093,82.9035,82.0893,82.4503,276754.66981111,0
+SAIC.US,D,20190716,000000,82.2717,82.4979,81.0983,81.9593,419361.03425281,0
+SAIC.US,D,20190717,000000,81.8809,82.1517,80.7305,81.0051,405700.49755352,0
+SAIC.US,D,20190718,000000,81.0051,81.9831,80.4636,81.5061,379213.23210021,0
+SAIC.US,D,20190719,000000,82.0168,82.4879,80.6065,80.6441,577169.52227202,0
+SAIC.US,D,20190722,000000,80.8077,81.4673,80.418,80.4457,229617.80275339,0
+SAIC.US,D,20190723,000000,80.9001,81.0517,79.2853,80.6263,404958.43872921,0
+SAIC.US,D,20190724,000000,80.3605,81.7897,80.3605,81.7233,248926.45566711,0
+SAIC.US,D,20190725,000000,81.7034,81.9206,80.2861,80.3991,203796.97871702,0
+SAIC.US,D,20190726,000000,80.5132,81.4187,80.0014,81.1361,213881.31616379,0
+SAIC.US,D,20190729,000000,81.2601,81.5061,80.8425,81.3642,197578.20313497,0
+SAIC.US,D,20190730,000000,80.4835,81.8631,78.8023,81.6171,305091.03293263,0
+SAIC.US,D,20190731,000000,81.6459,82.8748,80.0401,80.6819,312681.00416832,0
+SAIC.US,D,20190801,000000,80.6729,82.5256,80.0937,80.3446,269440.95417035,0
+SAIC.US,D,20190802,000000,78.0832,79.9181,77.3562,78.0832,280304.65502907,0
+SAIC.US,D,20190805,000000,76.5359,77.0448,75.0403,75.7673,485404.26961705,0
+SAIC.US,D,20190806,000000,76.289,76.5726,75.1067,76.0519,269010.4390644,0
+SAIC.US,D,20190807,000000,75.1067,76.526,74.5661,76.3991,390549.79381301,0
+SAIC.US,D,20190808,000000,77.375,79.3488,77.3651,79.0671,442844.77628542,0
+SAIC.US,D,20190809,000000,78.6972,79.3587,78.2915,78.6228,354475.24933737,0
+SAIC.US,D,20190812,000000,78.2072,79.3875,77.9414,78.3391,265747.79999444,0
+SAIC.US,D,20190813,000000,75.4211,80.3446,75.4211,79.4549,380199.2830923,0
+SAIC.US,D,20190814,000000,78.349,78.717,76.8414,76.9862,245355.29757509,0
+SAIC.US,D,20190815,000000,77.0348,77.5159,76.2592,76.7532,167060.02575283,0
+SAIC.US,D,20190816,000000,77.1479,79.199,77.1479,78.8222,199302.280023,0
+SAIC.US,D,20190819,000000,79.9369,80.3059,79.3131,79.7842,200465.77986438,0
+SAIC.US,D,20190820,000000,79.4648,79.8279,78.3678,78.4056,168815.3578359,0
+SAIC.US,D,20190821,000000,79.2179,79.813,78.3391,79.5035,388893.26847557,0
+SAIC.US,D,20190822,000000,80.3357,80.3357,79.1514,79.9647,325911.02576164,0
+SAIC.US,D,20190823,000000,79.4351,80.5965,78.3956,78.6774,407318.71007123,0
+SAIC.US,D,20190826,000000,79.4936,80.0887,78.8072,80.0699,314707.55068581,0
+SAIC.US,D,20190827,000000,80.8345,81.1837,79.1653,80.0401,326864.8133266,0
+SAIC.US,D,20190828,000000,80.0599,81.2601,79.4063,80.9001,376991.08855564,0
+SAIC.US,D,20190829,000000,81.1837,82.6159,79.8705,82.0456,374509.82936184,0
+SAIC.US,D,20190830,000000,82.5078,83.7644,82.4413,83.1782,331509.73860326,0
+SAIC.US,D,20190903,000000,82.6298,83.935,82.2063,83.462,459291.05827219,0
+SAIC.US,D,20190904,000000,84.3972,85.03,83.934,84.5292,380395.88835146,0
+SAIC.US,D,20190905,000000,85.0598,87.4125,84.8704,85.4734,607860.10734297,0
+SAIC.US,D,20190906,000000,79.4063,80.3793,76.0817,78.5186,1544848.5090731,0
+SAIC.US,D,20190909,000000,80.5231,81.1917,78.0198,78.1496,989805.64842945,0
+SAIC.US,D,20190910,000000,78.0466,78.0466,76.1422,76.893,577155.40702265,0
+SAIC.US,D,20190911,000000,76.8176,78.5573,76.6758,78.5286,651409.6845951,0
+SAIC.US,D,20190912,000000,79.1226,79.7654,77.7728,78.8767,493025.49604777,0
+SAIC.US,D,20190913,000000,79.0959,79.7654,78.47,79.6235,529817.90177737,0
+SAIC.US,D,20190916,000000,79.2278,80.4269,78.475,79.1514,442124.89856726,0
+SAIC.US,D,20190917,000000,78.7358,79.7555,78.6872,79.567,297446.61716364,0
+SAIC.US,D,20190918,000000,79.7842,79.9657,78.6128,79.6235,307554.14394868,0
+SAIC.US,D,20190919,000000,80.1353,80.3991,79.1415,79.209,353879.3841673,0
+SAIC.US,D,20190920,000000,79.6721,80.5231,79.0384,79.7287,1382441.4744537,0
+SAIC.US,D,20190923,000000,79.5293,79.8427,78.6774,79.1802,385768.75720307,0
+SAIC.US,D,20190924,000000,79.9816,80.6729,79.7287,79.9548,697151.15842883,0
+SAIC.US,D,20190925,000000,79.927,81.8809,79.1415,81.4089,670419.90080774,0
+SAIC.US,D,20190926,000000,81.1837,82.0724,80.6094,81.9008,377173.57856543,0
+SAIC.US,D,20190927,000000,82.2063,82.2519,80.4636,80.7493,525187.09175008,0
+SAIC.US,D,20190930,000000,80.8077,83.0543,80.8077,82.5544,403397.6954411,0
+SAIC.US,D,20191001,000000,83.1485,83.1485,80.4735,80.4933,472898.15867027,0
+SAIC.US,D,20191002,000000,79.8606,79.8606,78.6416,79.086,609393.62836442,0
+SAIC.US,D,20191003,000000,78.7358,79.3309,77.8254,79.0016,308753.9401456,0
+SAIC.US,D,20191004,000000,79.077,79.9459,78.6684,79.9181,256205.89141653,0
+SAIC.US,D,20191007,000000,79.9369,80.4636,79.3676,79.5769,192345.47854502,0
+SAIC.US,D,20191008,000000,78.707,79.199,77.8382,78.0098,231654.43159187,0
+SAIC.US,D,20191009,000000,78.6228,79.209,77.99,78.7844,196122.31598509,0
+SAIC.US,D,20191010,000000,79.0304,79.691,78.7259,79.1911,175698.5583707,0
+SAIC.US,D,20191011,000000,80.3327,81.5567,80.2157,80.2732,232467.06666306,0
+SAIC.US,D,20191014,000000,80.0074,80.3228,78.8023,79.0116,206406.28338731,0
+SAIC.US,D,20191015,000000,79.1336,80.2643,79.1336,79.6374,169270.07051221,0
+SAIC.US,D,20191016,000000,79.0394,79.8378,78.719,79.1633,321630.07227244,0
+SAIC.US,D,20191017,000000,79.4678,79.8467,78.3896,78.6317,236380.0154364,0
+SAIC.US,D,20191018,000000,78.1656,78.4512,77.0557,77.2262,406555.47837284,0
+SAIC.US,D,20191021,000000,77.7192,78.356,77.4147,77.7192,183845.07372461,0
+SAIC.US,D,20191022,000000,77.5684,77.743,75.7733,75.9259,173038.84209549,0
+SAIC.US,D,20191023,000000,75.803,76.4556,74.6157,74.8637,206963.83573765,0
+SAIC.US,D,20191024,000000,75.2505,75.7157,74.7219,74.9679,268597.06390411,0
+SAIC.US,D,20191025,000000,74.9005,75.2237,74.4839,75.1087,245169.78286901,0
+SAIC.US,D,20191028,000000,75.4251,77.018,75.4251,76.4278,292271.36180329,0
+SAIC.US,D,20191029,000000,76.5905,79.0016,76.4278,77.8164,352066.58285463,0
+SAIC.US,D,20191030,000000,77.8908,78.4878,77.2838,78.3658,346223.87784523,0
+SAIC.US,D,20191031,000000,78.3182,79.4281,77.9474,78.4314,266416.25787558,0
+SAIC.US,D,20191101,000000,79.2387,80.2345,78.2896,79.078,299732.27933039,0
+SAIC.US,D,20191104,000000,79.5809,79.5908,77.8342,78.0246,211382.91702431,0
+SAIC.US,D,20191105,000000,78.1378,78.1378,75.7247,76.7036,252046.93401122,0
+SAIC.US,D,20191106,000000,76.7333,78.352,76.5935,77.862,200998.12641226,0
+SAIC.US,D,20191107,000000,78.6872,79.0968,78.0436,78.347,219611.09917819,0
+SAIC.US,D,20191108,000000,78.2984,78.84,77.265,78.108,185496.55790156,0
+SAIC.US,D,20191111,000000,77.5198,78.2796,77.5198,77.872,212989.03075683,0
+SAIC.US,D,20191112,000000,77.9284,78.6406,77.3592,77.8342,211827.54737964,0
+SAIC.US,D,20191113,000000,77.265,77.8342,76.5151,76.6183,277325.32917873,0
+SAIC.US,D,20191114,000000,76.6936,78.469,76.6272,78.4512,231818.77342389,0
+SAIC.US,D,20191115,000000,78.9739,79.0681,78.2042,78.3182,223613.78060827,0
+SAIC.US,D,20191118,000000,78.3758,79.5759,78.3272,79.4381,226517.48905125,0
+SAIC.US,D,20191119,000000,79.7505,80.1214,78.954,79.7703,245970.31915502,0
+SAIC.US,D,20191120,000000,79.7882,80.5955,79.0394,80.0074,265442.30566867,0
+SAIC.US,D,20191121,000000,80.1601,80.5827,79.3002,79.9697,358837.86962653,0
+SAIC.US,D,20191122,000000,80.2732,80.2732,77.8442,78.2984,192477.55694989,0
+SAIC.US,D,20191125,000000,78.5078,79.2387,78.4036,78.707,342391.58763976,0
+SAIC.US,D,20191126,000000,78.6118,81.1093,78.5078,80.8713,470493.52511592,0
+SAIC.US,D,20191127,000000,81.1649,82.0773,80.6897,81.6389,246990.65003846,0
+SAIC.US,D,20191129,000000,81.1183,81.6737,80.7671,81.024,174664.11223788,0
+SAIC.US,D,20191202,000000,80.9665,81.3563,80.0163,80.293,203039.79641123,0
+SAIC.US,D,20191203,000000,79.3706,79.9032,78.9739,79.7148,269329.04040744,0
+SAIC.US,D,20191204,000000,80.3129,81.4307,80.0074,80.1403,219796.61388427,0
+SAIC.US,D,20191205,000000,80.0361,80.0361,79.3904,79.7148,313201.25193101,0
+SAIC.US,D,20191206,000000,75.9429,80.7582,75.6523,80.5409,965130.17605671,0
+SAIC.US,D,20191209,000000,80.3426,80.4537,78.84,78.9253,484307.31309414,0
+SAIC.US,D,20191210,000000,79.078,79.3805,78.4135,78.9253,282249.53474661,0
+SAIC.US,D,20191211,000000,79.4093,79.9875,78.2518,79.0394,319572.27055989,0
+SAIC.US,D,20191212,000000,78.7844,80.2067,77.9374,79.4678,385718.34559816,0
+SAIC.US,D,20191213,000000,78.9451,80.9853,78.8122,80.1125,405728.72805227,0
+SAIC.US,D,20191216,000000,80.5211,80.8713,79.6959,79.9875,347006.26595348,0
+SAIC.US,D,20191217,000000,80.0262,80.0262,79.1822,79.7148,337202.21703003,0
+SAIC.US,D,20191218,000000,80.1214,80.9953,79.0492,80.7483,531409.90026052,0
+SAIC.US,D,20191219,000000,80.5311,81.8661,80.1879,81.4891,376821.70556314,0
+SAIC.US,D,20191220,000000,81.9732,83.4936,81.9732,83.33,1252073.0312207,0
+SAIC.US,D,20191223,000000,83.3964,85.3335,82.0019,84.9536,533428.38092124,0
+SAIC.US,D,20191224,000000,84.5817,84.9824,83.828,83.8616,186930.26394528,0
+SAIC.US,D,20191226,000000,83.9102,84.5817,83.6722,84.1186,176174.44392107,0
+SAIC.US,D,20191227,000000,84.3536,84.3536,83.7396,83.7952,199629.95545493,0
+SAIC.US,D,20191230,000000,83.7208,83.9004,83.092,83.2914,198136.7637174,0
+SAIC.US,D,20191231,000000,83.0364,83.8328,82.599,82.609,300674.97634227,0
+SAIC.US,D,20200102,000000,83.0543,83.3866,81.993,83.1218,304265.29084416,0
+SAIC.US,D,20200103,000000,82.0218,84.0234,80.9665,83.7396,180452.37271398,0
+SAIC.US,D,20200106,000000,83.1019,84.2584,82.7131,83.9192,267386.17715411,0
+SAIC.US,D,20200107,000000,83.949,84.433,83.823,83.929,248600.79669938,0
+SAIC.US,D,20200108,000000,83.9004,85.2006,83.814,84.7354,360458.09860842,0
+SAIC.US,D,20200109,000000,85.4377,88.438,85.2661,88.2198,576510.13847976,0
+SAIC.US,D,20200110,000000,88.1335,89.53,87.5869,88.3239,487923.8416306,0
+SAIC.US,D,20200113,000000,88.4935,90.0804,88.4935,89.643,374047.05082874,0
+SAIC.US,D,20200114,000000,89.7085,89.8622,88.9577,89.2255,402230.16267132,0
+SAIC.US,D,20200115,000000,89.0738,91.1338,88.7593,90.498,362965.57183679,0
+SAIC.US,D,20200116,000000,88.8784,89.0588,85.5527,88.679,1486651.3358975,0
+SAIC.US,D,20200117,000000,89.649,89.649,87.7357,88.2297,490500.88287374,0
+SAIC.US,D,20200121,000000,87.9738,88.0472,86.6854,87.3906,531547.01982588,0
+SAIC.US,D,20200122,000000,88.3051,88.5253,87.2597,87.4392,251624.48476205,0
+SAIC.US,D,20200123,000000,87.4105,87.5602,86.1895,87.2101,273893.30711625,0
+SAIC.US,D,20200124,000000,87.5335,87.5335,85.2086,85.4644,335628.36672465,0
+SAIC.US,D,20200127,000000,83.6841,86.0566,83.6642,85.3524,719092.3053511,0
+SAIC.US,D,20200128,000000,85.9812,87.0107,85.6281,86.4563,294133.56648877,0
+SAIC.US,D,20200129,000000,86.8947,87.0751,85.762,86.0377,483912.08611163,0
+SAIC.US,D,20200130,000000,85.3524,86.6755,84.9507,86.1795,274500.26283941,0
+SAIC.US,D,20200131,000000,86.0189,86.4275,83.4848,83.6454,738532.0284376,0
+SAIC.US,D,20200203,000000,84.2752,85.7521,84.061,85.2839,329155.51665383,0
+SAIC.US,D,20200204,000000,86.3809,87.2299,85.9663,86.5435,390585.08193645,0
+SAIC.US,D,20200205,000000,87.5433,87.6723,86.5347,87.2011,471758.85639923,0
+SAIC.US,D,20200206,000000,87.6673,92.2516,87.5017,91.4224,1716493.9744088,0
+SAIC.US,D,20200207,000000,91.0138,92.2327,88.3249,88.4013,1127377.9100046,0
+SAIC.US,D,20200210,000000,89.3445,90.4692,89.0588,89.7154,393303.27567335,0
+SAIC.US,D,20200211,000000,90.2976,91.2181,89.9346,90.6012,400485.92114133,0
+SAIC.US,D,20200212,000000,91.223,91.223,88.2019,89.6867,773515.66578293,0
+SAIC.US,D,20200213,000000,89.2483,90.4792,88.7821,89.8692,541996.33729222,0
+SAIC.US,D,20200214,000000,90.0784,90.383,88.5054,89.8782,703154.17234185,0
+SAIC.US,D,20200218,000000,89.8018,91.2716,88.7524,90.62,640684.11153384,0
+SAIC.US,D,20200219,000000,90.7748,91.6714,90.144,91.0683,430432.43092377,0
+SAIC.US,D,20200220,000000,90.7272,91.5831,89.3058,91.4908,469738.35927433,0
+SAIC.US,D,20200221,000000,91.2716,91.4621,89.6312,90.373,252794.03399603,0
+SAIC.US,D,20200224,000000,86.6755,89.2682,85.7818,87.7447,432555.7677227,0
+SAIC.US,D,20200225,000000,87.7447,88.1335,82.8252,83.207,581779.15942526,0
+SAIC.US,D,20200226,000000,83.7128,84.667,80.8534,80.9963,551702.58770214,0
+SAIC.US,D,20200227,000000,79.4529,80.5053,76.0599,76.163,747397.41327757,0
+SAIC.US,D,20200228,000000,72.8582,76.6877,71.8098,76.3663,1082177.8568076,0
+SAIC.US,D,20200302,000000,77.1082,79.0146,74.0593,78.7576,709948.64845201,0
+SAIC.US,D,20200303,000000,78.4144,81.3017,77.6994,79.0711,690731.74465922,0
+SAIC.US,D,20200304,000000,80.5955,83.8448,79.7664,83.1019,627362.34081957,0
+SAIC.US,D,20200305,000000,80.8435,82.9502,78.9908,80.3307,542975.33065963,0
+SAIC.US,D,20200306,000000,77.4216,78.9768,74.5909,77.5942,545136.98027829,0
+SAIC.US,D,20200309,000000,72.4288,73.8759,68.2253,68.5705,553645.45095549,0
+SAIC.US,D,20200310,000000,71.1513,73.7638,68.4029,73.5446,812541.30561017,0
+SAIC.US,D,20200311,000000,71.2088,72.3444,66.2912,67.903,811169.10172444,0
+SAIC.US,D,20200312,000000,62.9002,64.7867,58.3139,60.5158,928332.72916662,0
+SAIC.US,D,20200313,000000,64.2808,65.844,58.8297,65.5772,724971.30671604,0
+SAIC.US,D,20200316,000000,59.878,61.2776,53.4351,54.7136,788591.76034817,0
+SAIC.US,D,20200317,000000,55.752,61.2032,54.5688,59.4397,745082.51237998,0
+SAIC.US,D,20200318,000000,54.3496,56.1319,43.3154,51.5377,670510.64169658,0
+SAIC.US,D,20200319,000000,50.6421,55.2274,46.9456,53.3865,729206.88976082,0
+SAIC.US,D,20200320,000000,53.6722,55.6856,48.6991,49.8625,1180202.2143285,0
+SAIC.US,D,20200323,000000,49.7078,51.0607,45.0105,49.4807,833350.2078861,0
+SAIC.US,D,20200324,000000,52.9293,59.1719,52.7686,58.7524,583156.40447147,0
+SAIC.US,D,20200325,000000,58.8872,67.301,57.8191,64.1569,862765.37935275,0
+SAIC.US,D,20200326,000000,65.5375,69.0933,64.1281,68.1877,819546.50222886,0
+SAIC.US,D,20200327,000000,68.8453,73.8391,64.3473,68.4178,1186938.2129769,0
+SAIC.US,D,20200330,000000,69.1409,71.0759,66.3488,70.0553,622414.94591341,0
+SAIC.US,D,20200331,000000,71.1424,72.4714,68.1033,71.1235,734488.00949149,0
+SAIC.US,D,20200401,000000,67.5668,70.9122,66.7098,67.5668,604772.90065811,0
+SAIC.US,D,20200402,000000,68.7798,72.9902,66.8348,70.3043,733684.44850918,0
+SAIC.US,D,20200403,000000,69.3411,71.314,66.5581,67.9496,477528.96869756,0
+SAIC.US,D,20200406,000000,71.8366,73.004,69.9323,70.8478,592314.17661995,0
+SAIC.US,D,20200407,000000,73.2966,73.7291,67.9585,68.1966,485502.06813058,0
+SAIC.US,D,20200408,000000,69.7865,72.2194,68.0726,71.5599,607006.13475575,0
+SAIC.US,D,20200409,000000,73.2748,77.2699,72.8632,75.0075,598537.99336248,0
+SAIC.US,D,20200413,000000,74.3172,74.9421,72.5072,73.7737,518044.77556602,0
+SAIC.US,D,20200414,000000,75.7941,77.26,74.464,76.4437,509179.39072605,0
+SAIC.US,D,20200415,000000,73.7251,74.3837,71.8952,72.6996,540724.95661632,0
+SAIC.US,D,20200416,000000,72.9098,73.9939,71.5113,73.371,715581.64118497,0
+SAIC.US,D,20200417,000000,75.6969,78.6575,75.4965,78.5246,701069.14836265,0
+SAIC.US,D,20200420,000000,77.614,79.0136,76.0331,77.2114,719256.64718312,0
+SAIC.US,D,20200421,000000,75.0849,76.3128,71.5886,74.4917,644721.07285525,0
+SAIC.US,D,20200422,000000,77.0973,77.7678,75.0175,76.8196,443819.73672443,0
+SAIC.US,D,20200423,000000,77.5764,80.1909,76.8851,78.5335,619709.85919379,0
+SAIC.US,D,20200424,000000,78.955,82.72,78.955,81.6657,995864.11510788,0
+SAIC.US,D,20200427,000000,83.1128,85.0181,82.6903,83.7932,517041.58462826,0
+SAIC.US,D,20200428,000000,85.7174,86.4652,82.4145,83.0176,590719.15344051,0
+SAIC.US,D,20200429,000000,85.8999,87.1743,83.1029,83.3429,1563809.321913,0
+SAIC.US,D,20200430,000000,82.0119,82.0119,78.1884,78.228,785614.45096201,0
+SAIC.US,D,20200501,000000,76.3773,76.8285,74.4729,75.8327,749992.60269848,0
+SAIC.US,D,20200504,000000,74.8747,76.9773,74.3093,76.4834,632331.91683187,0
+SAIC.US,D,20200505,000000,77.5178,78.6486,76.6649,77.3552,544431.21780951,0
+SAIC.US,D,20200506,000000,80.4676,81.8383,78.3134,78.6764,988658.28030164,0
+SAIC.US,D,20200507,000000,79.7128,80.1819,78.602,78.9362,620760.43704017,0
+SAIC.US,D,20200508,000000,80.0768,81.3225,79.1216,80.8237,551517.07299607,0
+SAIC.US,D,20200511,000000,79.5581,81.993,78.9848,80.9001,476147.69072294,0
+SAIC.US,D,20200512,000000,81.3027,81.6082,77.862,78.3134,792846.49980281,0
+SAIC.US,D,20200513,000000,77.6914,77.7778,74.341,76.1481,507941.28170939,0
+SAIC.US,D,20200514,000000,74.4829,76.772,72.029,76.7135,626051.63909183,0
+SAIC.US,D,20200515,000000,76.0629,79.7594,75.2655,79.5194,552119.99579082,0
+SAIC.US,D,20200518,000000,82.3084,83.6246,80.8623,81.1301,567454.19777322,0
+SAIC.US,D,20200519,000000,81.1203,82.0863,79.1564,79.195,439705.14153144,0
+SAIC.US,D,20200520,000000,81.0835,81.4357,79.6057,80.172,487896.61936393,0
+SAIC.US,D,20200521,000000,79.6156,80.9179,79.1564,80.8137,352237.98231133,0
+SAIC.US,D,20200522,000000,81.3781,81.8016,79.9985,81.3404,282793.98007967,0
+SAIC.US,D,20200526,000000,84.3962,84.9328,82.9888,84.2058,510558.65223647,0
+SAIC.US,D,20200527,000000,85.2582,85.7273,82.5286,84.9239,682804.01567063,0
+SAIC.US,D,20200528,000000,85.6896,85.6896,84.2822,84.8763,768544.07330642,0
+SAIC.US,D,20200529,000000,84.186,85.0578,83.0077,84.3368,500975.40614253,0
+SAIC.US,D,20200601,000000,84.3764,86.8659,83.7784,86.1677,612801.45285653,0
+SAIC.US,D,20200602,000000,87.0227,87.0673,85.0766,87.0027,523029.47505981,0
+SAIC.US,D,20200603,000000,88.1216,89.0807,86.1925,86.5525,551557.40227999,0
+SAIC.US,D,20200604,000000,85.6598,87.2081,85.2681,85.7174,790201.90700908,0
+SAIC.US,D,20200605,000000,84.311,87.0325,81.6657,83.8032,1542831.0366445,0
+SAIC.US,D,20200608,000000,83.8984,86.5197,83.3994,85.9276,1147305.6174266,0
+SAIC.US,D,20200609,000000,84.8664,85.5855,84.0996,84.666,630421.31700567,0
+SAIC.US,D,20200610,000000,84.5966,87.0871,83.7168,86.3323,902932.33791522,0
+SAIC.US,D,20200611,000000,83.4193,84.176,80.1532,80.6977,1236051.2149473,0
+SAIC.US,D,20200612,000000,83.698,83.698,78.2658,80.9001,832066.72842502,0
+SAIC.US,D,20200615,000000,78.592,80.4973,77.7093,80.172,750876.82224866,0
+SAIC.US,D,20200616,000000,82.969,84.0798,81.1569,82.3848,726914.16996938,0
+SAIC.US,D,20200617,000000,82.5851,83.3618,80.5419,81.0735,778479.19240265,0
+SAIC.US,D,20200618,000000,80.4299,81.2055,78.228,78.6862,924441.96149944,0
+SAIC.US,D,20200619,000000,79.8368,80.2474,76.9724,77.0011,1241422.0673348,0
+SAIC.US,D,20200622,000000,76.8285,77.4852,76.043,77.1152,884573.43963805,0
+SAIC.US,D,20200623,000000,78.4096,78.4096,74.8557,74.9223,872131.85554557,0
+SAIC.US,D,20200624,000000,73.7638,74.8359,70.8716,71.1196,949926.03601499,0
+SAIC.US,D,20200625,000000,70.5919,72.4119,68.4743,72.2592,1653038.8708408,0
+SAIC.US,D,20200626,000000,71.8952,72.4396,70.5393,71.9804,7697929.7040654,0
+SAIC.US,D,20200629,000000,72.3842,74.097,71.7325,74.0613,726780.07510032,0
+SAIC.US,D,20200630,000000,74.1347,74.8925,73.7152,74.4144,718069.95800346,0
+SAIC.US,D,20200701,000000,74.5384,74.9807,73.3333,73.9741,501470.44810278,0
+SAIC.US,D,20200702,000000,74.7963,75.5441,73.8957,74.1159,459952.45852864,0
+SAIC.US,D,20200706,000000,75.3041,75.3636,70.8716,71.0808,705414.62870615,0
+SAIC.US,D,20200707,000000,70.2953,71.2544,69.3283,69.3849,748349.18437833,0
+SAIC.US,D,20200708,000000,69.4513,70.0751,67.7751,68.9931,550598.57355455,0
+SAIC.US,D,20200709,000000,69.0505,69.0505,66.453,66.9508,549062.02783681,0
+SAIC.US,D,20200710,000000,66.931,68.1609,66.3578,68.0339,394577.68104555,0
+SAIC.US,D,20200713,000000,68.6003,68.7729,65.8698,66.071,550916.1666655,0
+SAIC.US,D,20200714,000000,66.2426,67.9109,65.955,67.785,960907.70002921,0
+SAIC.US,D,20200715,000000,69.1457,70.941,69.0109,70.0365,671644.90280712,0
+SAIC.US,D,20200716,000000,69.6229,70.1227,68.4763,68.8532,294592.31209348,0
+SAIC.US,D,20200717,000000,69.5743,69.6327,68.4951,69.2271,331078.21526521,0
+SAIC.US,D,20200720,000000,68.9485,69.7587,68.756,69.5941,229866.83608166,0
+SAIC.US,D,20200721,000000,69.9799,71.0818,69.4285,69.7855,507225.43691963,0
+SAIC.US,D,20200722,000000,72.2512,74.1565,71.4518,73.6745,787360.7089562,0
+SAIC.US,D,20200723,000000,73.4831,74.3202,72.3672,72.9058,399878.96541819,0
+SAIC.US,D,20200724,000000,72.2988,73.7241,72.2988,73.5128,643649.32213481,0
+SAIC.US,D,20200727,000000,73.4136,74.9767,73.0705,74.9481,592207.30401753,0
+SAIC.US,D,20200728,000000,74.6683,74.9331,73.5228,73.5912,522871.18262039,0
+SAIC.US,D,20200729,000000,73.734,74.9729,73.4732,74.5423,412508.08068096,0
+SAIC.US,D,20200730,000000,73.2619,75.2445,72.8731,75.1395,501562.19722372,0
+SAIC.US,D,20200731,000000,74.6773,77.0944,74.3391,77.008,657307.8423699,0
+SAIC.US,D,20200803,000000,77.3542,78.6059,77.008,78.2686,622719.43200709,0
+SAIC.US,D,20200804,000000,78.355,78.6584,77.1043,77.8828,482403.77089263,0
+SAIC.US,D,20200805,000000,78.3838,78.6148,76.891,77.3919,448372.91288016,0
+SAIC.US,D,20200806,000000,77.1043,78.0664,76.7968,78.0376,543075.14563736,0
+SAIC.US,D,20200807,000000,78.0862,80.2811,77.6616,80.1661,471254.7403501,0
+SAIC.US,D,20200810,000000,80.0897,81.7501,80.0897,80.782,379819.17959126,0
+SAIC.US,D,20200811,000000,81.3603,83.333,81.3603,82.1388,609319.01918915,0
+SAIC.US,D,20200812,000000,82.6595,82.8034,80.8881,81.3225,469089.05780305,0
+SAIC.US,D,20200813,000000,80.7631,82.9006,80.6391,81.8225,545446.50753246,0
+SAIC.US,D,20200814,000000,81.3959,84.1314,81.1093,82.9769,558896.32372321,0
+SAIC.US,D,20200817,000000,82.9769,83.0741,80.3773,80.4825,496811.40757673,0
+SAIC.US,D,20200818,000000,80.1859,82.4344,79.9161,81.5437,497286.28489501,0
+SAIC.US,D,20200819,000000,81.3781,83.0354,81.3781,82.0724,348538.77874283,0
+SAIC.US,D,20200820,000000,81.7451,81.9623,80.6183,80.7433,410689.22997569,0
+SAIC.US,D,20200821,000000,81.0131,81.6082,79.5392,79.7227,402751.41866611,0
+SAIC.US,D,20200824,000000,80.3307,81.3603,79.8963,80.4071,580949.38440839,0
+SAIC.US,D,20200825,000000,81.0429,81.5169,79.0016,79.4053,396361.24362737,0
+SAIC.US,D,20200826,000000,79.5878,79.5878,77.2679,78.4224,630054.32052191,0
+SAIC.US,D,20200827,000000,79.087,80.9933,78.7745,80.176,852530.81532335,0
+SAIC.US,D,20200828,000000,80.4627,80.4627,78.4324,79.9449,413554.62559895,0
+SAIC.US,D,20200831,000000,80.3407,80.8306,79.4638,80.3575,735039.51244924,0
+SAIC.US,D,20200901,000000,80.2811,80.2811,78.952,79.7227,492582.88215664,0
+SAIC.US,D,20200902,000000,80.1274,81.9673,79.4341,81.7748,874162.43499146,0
+SAIC.US,D,20200903,000000,78.4898,81.1559,76.9842,80.0897,1203952.1296351,0
+SAIC.US,D,20200904,000000,80.8107,80.8107,76.9109,79.078,768344.44335096,0
+SAIC.US,D,20200908,000000,77.0557,78.7795,75.8535,75.9111,840529.82865779,0
+SAIC.US,D,20200909,000000,76.5667,76.8672,75.2169,76.0648,619504.17984575,0
+SAIC.US,D,20200910,000000,76.3812,76.8246,73.7241,74.0623,583605.0677552,0
+SAIC.US,D,20200911,000000,74.4471,74.7823,73.3601,74.1565,572979.30967166,0
+SAIC.US,D,20200914,000000,74.8795,76.7383,74.8795,75.7941,482752.61919863,0
+SAIC.US,D,20200915,000000,76.5469,77.0854,75.5431,75.9954,419654.4297934,0
+SAIC.US,D,20200916,000000,76.9109,77.4405,75.6879,75.8734,441284.03299732,0
+SAIC.US,D,20200917,000000,75.0035,76.0747,74.2934,75.1593,385203.13899595,0
+SAIC.US,D,20200918,000000,75.1692,75.3517,72.6738,73.8501,2358869.8994036,0
+SAIC.US,D,20200921,000000,72.6559,73.7638,71.8664,73.619,488805.03648447,0
+SAIC.US,D,20200922,000000,73.9056,75.5233,73.5525,75.4301,433708.17701101,0
+SAIC.US,D,20200923,000000,75.4856,76.0053,72.7234,72.761,467729.9609346,0
+SAIC.US,D,20200924,000000,72.9247,74.8013,72.0528,73.858,437432.58638197,0
+SAIC.US,D,20200925,000000,73.3601,75.7445,73.3204,75.0919,628870.65603855,0
+SAIC.US,D,20200928,000000,76.0648,76.9982,75.7167,76.901,529383.35374303,0
+SAIC.US,D,20200929,000000,76.7581,77.2848,75.1791,75.68,722936.69434176,0
+SAIC.US,D,20200930,000000,75.8635,76.3455,75.0423,75.5045,586732.60372399,0
+SAIC.US,D,20201001,000000,75.8535,76.3257,75.1989,75.9567,617241.70701726,0
+SAIC.US,D,20201002,000000,74.5701,76.8712,74.3202,76.2761,372176.78028647,0
+SAIC.US,D,20201005,000000,76.8444,77.6101,76.3158,76.9297,539526.16865149,0
+SAIC.US,D,20201006,000000,77.4206,79.5581,77.008,77.2193,369199.47090032,0
+SAIC.US,D,20201007,000000,77.7014,78.2786,76.8246,76.901,356708.48343501,0
+SAIC.US,D,20201008,000000,77.9999,78.6535,77.1172,77.2679,347269.41453113,0
+SAIC.US,D,20201009,000000,77.9702,78.4224,77.0854,77.1221,422717.4389079,0
+SAIC.US,D,20201012,000000,77.7688,79.568,77.3016,79.1048,393351.67081407,0
+SAIC.US,D,20201013,000000,79.087,80.1512,78.7894,78.8469,479871.09186181,0
+SAIC.US,D,20201014,000000,78.7984,79.5293,77.373,77.7202,319757.78526598,0
+SAIC.US,D,20201015,000000,76.6837,77.5942,76.3941,76.897,481496.3620042,0
+SAIC.US,D,20201016,000000,77.3433,79.4956,76.9555,78.5136,572806.90198286,0
+SAIC.US,D,20201019,000000,78.8698,79.0195,76.4417,76.9852,249505.18089151,0
+SAIC.US,D,20201020,000000,77.0914,77.5992,75.9021,76.161,201948.88928092,0
+SAIC.US,D,20201021,000000,75.7455,76.773,74.7417,74.8955,290003.84781431,0
+SAIC.US,D,20201022,000000,74.7695,75.1463,73.977,74.7031,211197.40231823,0
+SAIC.US,D,20201023,000000,75.3507,75.4846,74.0871,75.2247,262050.61289013,0
+SAIC.US,D,20201026,000000,74.2488,74.2488,72.8552,73.3492,278535.20769664,0
+SAIC.US,D,20201027,000000,73.493,73.735,72.2354,72.2354,279152.24574077,0
+SAIC.US,D,20201028,000000,70.8041,71.5688,70.0692,70.9192,415873.55942494,0
+SAIC.US,D,20201029,000000,70.9192,72.7372,70.6107,72.3128,350073.30799637,0
+SAIC.US,D,20201030,000000,71.7514,73.9225,71.7514,73.8689,456632.35022908,0
+SAIC.US,D,20201102,000000,74.5463,76.3287,74.5245,76.2989,416920.10434292,0
+SAIC.US,D,20201103,000000,77.4098,78.9977,77.0576,78.6188,341115.16580336,0
+SAIC.US,D,20201104,000000,79.4133,81.8819,79.0453,81.0389,273271.22791164,0
+SAIC.US,D,20201105,000000,82.0049,83.0305,81.2313,82.0912,331647.86640073,0
+SAIC.US,D,20201106,000000,81.6757,81.6757,79.7039,80.0411,235860.7759058,0
+SAIC.US,D,20201109,000000,82.9432,85.5944,82.8172,82.9531,332099.55438074,0
+SAIC.US,D,20201110,000000,83.3677,84.5768,82.4116,84.172,322503.20126953,0
+SAIC.US,D,20201111,000000,84.918,84.918,82.9581,84.2882,224751.0664151,0
+SAIC.US,D,20201112,000000,83.8051,84.424,82.8073,83.1178,215504.56984198,0
+SAIC.US,D,20201113,000000,83.6394,86.0001,83.6296,85.8929,182168.38374521,0
+SAIC.US,D,20201116,000000,86.8788,88.0025,86.4444,87.7695,287576.02492171,0
+SAIC.US,D,20201117,000000,87.0543,88.5243,85.5944,88.2624,311223.10055423,0
+SAIC.US,D,20201118,000000,88.2624,88.2624,86.6765,86.7359,257609.3504973,0
+SAIC.US,D,20201119,000000,86.8123,86.8123,85.0419,86.2718,338224.56437765,0
+SAIC.US,D,20201120,000000,86.4444,87.3331,85.758,87.2001,267830.80750944,0
+SAIC.US,D,20201123,000000,87.6247,90.1478,87.5285,89.8305,198535.01539622,0
+SAIC.US,D,20201124,000000,90.8253,91.5999,89.9456,91.4363,404511.79190967,0
+SAIC.US,D,20201125,000000,90.9334,91.6882,90.1478,91.3282,259282.00754831,0
+SAIC.US,D,20201127,000000,91.2141,91.4363,90.864,90.982,142238.35972583,0
+SAIC.US,D,20201130,000000,90.7202,90.7202,89.2691,89.5112,384134.4129718,0
+SAIC.US,D,20201201,000000,89.9068,91.106,89.6936,90.3622,378432.86045616,0
+SAIC.US,D,20201202,000000,90.139,91.7408,90.139,91.0772,184741.39205996,0
+SAIC.US,D,20201203,000000,91.1159,92.6889,90.8541,91.5801,605559.32169475,0
+SAIC.US,D,20201204,000000,90.024,94.7054,90.024,94.5883,542217.14012175,0
+SAIC.US,D,20201207,000000,93.7185,94.0379,92.8041,93.3902,295128.69156975,0
+SAIC.US,D,20201208,000000,92.9747,94.4247,92.7594,94.2699,466992.94327077,0
+SAIC.US,D,20201209,000000,94.5507,96.3934,94.3959,96.098,379391.6891816,0
+SAIC.US,D,20201210,000000,95.2757,96.6682,94.7827,96.3896,270382.64295013,0
+SAIC.US,D,20201211,000000,95.6932,97.2187,95.487,95.5366,341564.83731918,0
+SAIC.US,D,20201214,000000,96.3102,96.7258,93.6699,93.9605,406132.02089157,0
+SAIC.US,D,20201215,000000,94.4634,96.2814,94.4634,96.0582,302903.16927941,0
+SAIC.US,D,20201216,000000,96.6384,96.7158,94.8978,95.6536,262537.58899359,0
+SAIC.US,D,20201217,000000,96.1664,96.1664,93.7284,94.5705,403316.02864114,0
+SAIC.US,D,20201218,000000,95.0823,95.7884,94.1341,94.996,937961.34570497,0
+SAIC.US,D,20201221,000000,93.9407,94.3612,92.9547,94.0478,330537.80286054,0
+SAIC.US,D,20201222,000000,93.9407,93.9506,92.2585,92.9161,251885.6168755,0
+SAIC.US,D,20201223,000000,93.1581,93.8445,92.7277,93.4765,207266.30536712,0
+SAIC.US,D,20201224,000000,93.7761,94.0081,92.7415,93.6411,79421.467076015,0
+SAIC.US,D,20201228,000000,94.1629,95.111,93.7185,94.2987,209938.12042751,0
+SAIC.US,D,20201229,000000,94.6568,94.6568,91.9778,92.1911,538072.29796581,0
+SAIC.US,D,20201230,000000,92.2486,92.9747,90.7252,91.348,784529.59322429,0
+SAIC.US,D,20201231,000000,91.3678,92.0929,90.0924,91.5414,533186.40521765,0
+SAIC.US,D,20210104,000000,91.6585,91.6585,89.415,89.6084,525089.29323655,0
+SAIC.US,D,20210105,000000,89.6182,90.7301,88.0303,90.13,517774.56936369,0
+SAIC.US,D,20210106,000000,91.1844,94.0329,90.6864,91.9104,825028.26014708,0
+SAIC.US,D,20210107,000000,92.1127,93.2245,91.0217,92.4331,549177.97452811,0
+SAIC.US,D,20210108,000000,92.8973,94.1153,91.466,92.1028,461006.06107132,0
+SAIC.US,D,20210111,000000,90.9334,91.8707,90.3622,90.6914,241794.22180404,0
+SAIC.US,D,20210112,000000,90.4395,92.7227,89.6748,92.3745,370979.00055374,0
+SAIC.US,D,20210113,000000,92.6553,92.8775,91.466,91.8905,352263.18811379,0
+SAIC.US,D,20210114,000000,92.8328,95.356,92.0552,94.0567,370370.02836639,0
+SAIC.US,D,20210115,000000,93.6193,95.599,93.2493,95.4642,306490.45908501,0
+SAIC.US,D,20210119,000000,96.0176,97.7949,95.5028,97.2187,330880.60177395,0
+SAIC.US,D,20210120,000000,97.7949,98.9355,97.179,98.0845,358479.94723164,0
+SAIC.US,D,20210121,000000,98.0845,98.5229,96.4738,97.1602,291924.52996149,0
+SAIC.US,D,20210122,000000,96.8041,98.2621,96.1346,97.9765,202052.73718704,0
+SAIC.US,D,20210125,000000,98.1441,100.295,97.9477,98.5428,275204.00884399,0
+SAIC.US,D,20210126,000000,99.6103,100.285,97.7354,97.9864,417563.35642161,0
+SAIC.US,D,20210127,000000,96.571,100.939,96.0364,100.116,592883.82775547,0
+SAIC.US,D,20210128,000000,100.017,100.701,97.1314,97.2673,514169.13138032,0
+SAIC.US,D,20210129,000000,96.7744,96.9588,93.2493,93.2493,386006.69997827,0
+SAIC.US,D,20210201,000000,94.143,94.143,91.0544,92.202,403707.22269527,0
+SAIC.US,D,20210202,000000,92.7633,92.7633,90.978,91.5404,384003.34279902,0
+SAIC.US,D,20210203,000000,91.5206,91.5206,90.142,91.0544,358829.80376974,0
+SAIC.US,D,20210204,000000,91.346,92.9489,91.346,92.4827,294222.29091342,0
+SAIC.US,D,20210205,000000,93.5321,93.5321,92.1435,92.4926,364562.61148043,0
+SAIC.US,D,20210208,000000,93.0063,93.2593,92.2982,93.1433,245620.46261693,0
+SAIC.US,D,20210209,000000,94.8998,95.7845,93.415,95.2698,384949.06450719,0
+SAIC.US,D,20210210,000000,95.599,96.1246,93.7453,94.0567,273289.3760894,0
+SAIC.US,D,20210211,000000,93.9972,95.1428,93.8811,95.0079,446061.03667885,0
+SAIC.US,D,20210212,000000,94.5417,94.7946,92.9747,93.4437,174690.32627244,0
+SAIC.US,D,20210216,000000,93.2791,94.0369,91.2012,91.2875,198975.61282315,0
+SAIC.US,D,20210217,000000,90.7063,92.4827,89.9476,92.0353,252359.48596168,0
+SAIC.US,D,20210218,000000,91.7735,92.1534,90.384,90.6567,216270.82623666,0
+SAIC.US,D,20210219,000000,91.0178,91.4145,89.9476,90.1806,321872.04797602,0
+SAIC.US,D,20210222,000000,89.6658,91.0742,89.045,90.8798,309382.06874281,0
+SAIC.US,D,20210223,000000,90.3384,90.3384,86.7251,89.3178,456514.38707359,0
+SAIC.US,D,20210224,000000,89.3376,89.6658,87.8111,88.56,440658.92909639,0
+SAIC.US,D,20210225,000000,88.55,88.55,85.034,85.0935,515224.7503872,0
+SAIC.US,D,20210226,000000,85.0935,85.5497,83.3558,83.6365,1049608.9353376,0
+SAIC.US,D,20210301,000000,84.434,87.2199,84.0828,87.1615,378457.05802651,0
+SAIC.US,D,20210302,000000,87.2011,87.2011,83.821,83.8984,491464.75275967,0
+SAIC.US,D,20210303,000000,83.7526,85.2671,83.462,83.5492,443811.67086764,0
+SAIC.US,D,20210304,000000,83.4718,85.0886,83.2914,83.5879,494349.30479278,0
+SAIC.US,D,20210305,000000,84.1026,85.7828,83.452,85.7035,391476.35911131,0
+SAIC.US,D,20210308,000000,85.9267,87.3549,85.3464,85.8989,336688.01865991,0
+SAIC.US,D,20210309,000000,86.4225,88.3953,86.0258,87.1515,350880.90190707,0
+SAIC.US,D,20210310,000000,87.706,89.3713,87.2399,88.4152,368397.9263822,0
+SAIC.US,D,20210311,000000,89.0152,91.4541,88.5302,90.1508,492800.66028986,0
+SAIC.US,D,20210312,000000,89.5895,91.4145,89.5895,91.3173,382787.41488853,0
+SAIC.US,D,20210315,000000,91.1616,94.0954,91.1616,93.2692,296445.44269008,0
+SAIC.US,D,20210316,000000,93.1919,93.1919,90.5268,91.9877,345189.43171242,0
+SAIC.US,D,20210317,000000,92.1435,93.5707,91.4839,93.2107,347442.83045202,0
+SAIC.US,D,20210318,000000,93.3475,94.8621,92.8031,94.2303,333805.48309099,0
+SAIC.US,D,20210319,000000,94.5893,96.085,93.0461,93.3863,1097106.7494865,0
+SAIC.US,D,20210322,000000,93.3763,93.6957,92.0839,93.5122,421440.00883942,0
+SAIC.US,D,20210323,000000,92.8615,94.2253,92.5025,92.9587,343149.77817764,0
+SAIC.US,D,20210324,000000,93.7552,94.2303,91.9967,92.0839,543413.91162237,0
+SAIC.US,D,20210325,000000,91.9005,93.6005,90.2054,93.1145,442725.80489782,0
+SAIC.US,D,20210326,000000,80.7225,81.5685,75.4033,77.6845,3616502.322414,0
+SAIC.US,D,20210329,000000,77.4018,80.2355,77.4018,79.9181,1013790.4818149,0
+SAIC.US,D,20210330,000000,79.7416,81.0835,78.3828,81.0735,722156.3226977,0
+SAIC.US,D,20210331,000000,81.0835,81.8681,80.4141,81.1689,610996.71740065,0
+SAIC.US,D,20210401,000000,82.0545,82.0545,79.9568,80.2087,454516.07105484,0
+SAIC.US,D,20210405,000000,78.6069,82.5871,78.6069,82.5395,717329.91564335,0
+SAIC.US,D,20210406,000000,82.1507,82.5395,80.6173,81.0249,420561.83868184,0
+SAIC.US,D,20210407,000000,81.4019,83.1902,81.4019,81.9673,654747.94107243,0
+SAIC.US,D,20210408,000000,83.7436,84.054,82.1805,83.7148,598540.00982668,0
+SAIC.US,D,20210409,000000,83.4322,84.0054,82.0733,82.724,314385.92464646,0
+SAIC.US,D,20210412,000000,82.2678,83.948,82.2093,83.5096,488940.13958563,0
+SAIC.US,D,20210413,000000,83.5096,84.1334,83.0533,83.579,367474.38578019,0
+SAIC.US,D,20210414,000000,83.5096,84.677,83.326,84.2187,443067.59557913,0
+SAIC.US,D,20210415,000000,84.3754,85.6331,84.3159,85.5954,275153.59723908,0
+SAIC.US,D,20210416,000000,85.9743,87.1943,85.5954,86.1012,439955.1830918,0
+SAIC.US,D,20210419,000000,86.0337,86.7945,85.6916,86.3641,343750.6845082,0
+SAIC.US,D,20210420,000000,86.8609,87.5116,85.4664,85.9058,391444.09568416,0
+SAIC.US,D,20210421,000000,85.7997,86.6081,85.5061,85.5656,261491.0440756,0
+SAIC.US,D,20210422,000000,85.5259,86.0337,84.7454,85.0578,348463.16133546,0
+SAIC.US,D,20210423,000000,85.157,85.521,84.1116,85.2036,336344.2115144,0
+SAIC.US,D,20210426,000000,85.4962,85.8295,85.033,85.1074,339422.34411038,0
+SAIC.US,D,20210427,000000,85.2234,86.0387,85.038,85.8295,489700.34658772,0
+SAIC.US,D,20210428,000000,86.1101,86.3065,85.4188,86.0239,370378.09422317,0
+SAIC.US,D,20210429,000000,86.3541,87.7011,85.8295,87.2041,324450.09745126,0
+SAIC.US,D,20210430,000000,87.0087,87.4868,86.5406,87.2041,397170.85400227,0
+SAIC.US,D,20210503,000000,87.4769,89.1828,86.8133,87.8469,325085.28367317,0
+SAIC.US,D,20210504,000000,87.9649,88.5391,87.6375,88.433,328577.79966153,0
+SAIC.US,D,20210505,000000,88.0413,88.0413,85.8047,87.0285,308788.22003694,0
+SAIC.US,D,20210506,000000,87.3103,87.3103,85.7997,86.4225,386953.42991853,0
+SAIC.US,D,20210507,000000,86.2877,88.2188,85.4079,88.0611,276251.56199408,0
+SAIC.US,D,20210510,000000,88.2753,89.3494,87.8955,88.071,280807.7628461,0
+SAIC.US,D,20210511,000000,87.6127,87.8667,86.2976,86.7063,262916.68426253,0
+SAIC.US,D,20210512,000000,86.1201,86.5217,85.2234,85.2423,384730.27814187,0
+SAIC.US,D,20210513,000000,84.8237,86.2083,84.6878,85.5557,606431.44245974,0
+SAIC.US,D,20210514,000000,86.1786,86.8421,85.5557,86.0239,330415.80677665,0
+SAIC.US,D,20210517,000000,85.6053,86.9701,85.4664,86.4424,483220.43889223,0
+SAIC.US,D,20210518,000000,86.5981,88.0462,86.0735,86.4821,338903.10457978,0
+SAIC.US,D,20210519,000000,85.8096,85.8096,83.7804,84.6789,536399.6409148,0
+SAIC.US,D,20210520,000000,84.7553,86.1012,84.6442,85.6331,293085.00510658,0
+SAIC.US,D,20210521,000000,86.0823,86.8421,86.0139,86.4821,795122.07964858,0
+SAIC.US,D,20210524,000000,86.7747,88.0035,86.6765,87.5533,436582.64672314,0
+SAIC.US,D,20210525,000000,88.2555,88.2555,86.6864,86.7549,341096.0093935,0
+SAIC.US,D,20210526,000000,86.9789,87.3201,86.5455,86.9503,349541.96968059,0
+SAIC.US,D,20210527,000000,87.5344,88.2555,86.7161,86.7459,818502.98200717,0
+SAIC.US,D,20210528,000000,86.9989,87.7308,86.5605,87.6326,431395.29257761,0
+SAIC.US,D,20210601,000000,88.2277,88.5391,87.5443,88.4231,336997.54591408,0
+SAIC.US,D,20210602,000000,88.7435,89.5608,88.1007,89.3197,403417.86008306,0
+SAIC.US,D,20210603,000000,88.7435,89.6986,88.2654,89.534,390752.44846476,0
+SAIC.US,D,20210604,000000,90.9384,94.1083,88.8069,91.5136,573731.45081697,0
+SAIC.US,D,20210607,000000,91.7666,92.3627,90.022,90.3532,340499.13599132,0
+SAIC.US,D,20210608,000000,88.921,90.1766,88.1196,90.022,444122.20635391,0
+SAIC.US,D,20210609,000000,90.8035,90.8035,89.5736,89.885,308372.82841246,0
+SAIC.US,D,20210610,000000,91.0644,91.5613,89.7382,91.4264,319834.41090545,0
+SAIC.US,D,20210611,000000,91.6604,92.2248,90.8987,91.6108,268016.32221552,0
+SAIC.US,D,20210614,000000,91.6704,92.3131,91.0832,91.5047,296392.00638886,0
+SAIC.US,D,20210615,000000,91.7001,92.3825,91.1229,92.1087,156419.14418782,0
+SAIC.US,D,20210616,000000,92.3131,92.5035,91.4065,91.476,196490.32070095,0
+SAIC.US,D,20210617,000000,91.5424,91.9818,90.3354,91.103,277577.38720329,0
+SAIC.US,D,20210618,000000,90.4604,91.222,89.0162,89.3098,1166537.6447008,0
+SAIC.US,D,20210621,000000,89.642,90.8214,89.3296,90.3156,227469.260152,0
+SAIC.US,D,20210622,000000,90.1766,90.5,89.3792,90.2164,188145.18362368,0
+SAIC.US,D,20210623,000000,90.246,90.5595,88.9498,88.9874,320237.70374475,0
+SAIC.US,D,20210624,000000,89.3594,89.5568,87.7595,88.2555,338666.17003669,0
+SAIC.US,D,20210625,000000,88.0511,89.6896,87.8955,89.5736,624173.30269277,0
+SAIC.US,D,20210628,000000,89.534,89.534,86.4424,86.8223,420702.99117559,0
+SAIC.US,D,20210629,000000,86.9789,87.5393,85.157,85.5855,432118.19499206,0
+SAIC.US,D,20210630,000000,85.8096,86.0536,85.3316,85.5557,488786.8883067,0
+SAIC.US,D,20210701,000000,85.7699,86.6665,85.7551,86.0735,442679.4262213,0
+SAIC.US,D,20210702,000000,86.2579,86.8045,85.0181,85.1272,264404.83483956,0
+SAIC.US,D,20210706,000000,84.8634,84.9596,83.2973,84.8436,416661.99692577,0
+SAIC.US,D,20210707,000000,84.8237,86.3263,84.6392,86.3263,276801.04848763,0
+SAIC.US,D,20210708,000000,85.4575,86.4821,84.7692,85.9445,237088.80260148,0
+SAIC.US,D,20210709,000000,86.6368,87.4283,86.3889,86.6963,224568.57640532,0
+SAIC.US,D,20210712,000000,86.5605,87.3589,85.9544,86.7747,312374.50161044,0
+SAIC.US,D,20210713,000000,86.5406,87.0563,85.9058,86.1687,238110.14171701,0
+SAIC.US,D,20210714,000000,86.2381,86.4325,85.4764,86.0437,281417.74326555,0
+SAIC.US,D,20210715,000000,85.8185,86.7439,85.8185,86.5525,188028.22870028,0
+SAIC.US,D,20210716,000000,87.0801,87.6683,86.5713,87.3847,328248.1077654,0
+SAIC.US,D,20210719,000000,86.2193,86.4741,83.693,84.309,447049.10413515,0
+SAIC.US,D,20210720,000000,84.5242,86.9641,84.4082,86.1994,293801.85812844,0
+SAIC.US,D,20210721,000000,86.2193,86.9641,85.64,86.2887,312630.5925634,0
+SAIC.US,D,20210722,000000,86.3363,86.4147,85.0638,85.279,187099.64693778,0
+SAIC.US,D,20210723,000000,85.5934,86.3174,85.5339,86.2887,231060.58288599,0
+SAIC.US,D,20210726,000000,86.0139,86.8253,85.8751,85.9445,201177.59172575,0
+SAIC.US,D,20210727,000000,85.8473,86.3849,85.5537,85.6598,188020.1628435,0
+SAIC.US,D,20210728,000000,85.5537,86.6199,85.2988,85.9544,152994.17975004,0
+SAIC.US,D,20210729,000000,86.6101,87.5999,86.3273,86.3363,234259.70333377,0
+SAIC.US,D,20210730,000000,85.9048,86.3948,85.3186,85.4942,248631.04366232,0
+SAIC.US,D,20210802,000000,85.6221,87.1991,85.2889,85.2988,289750.78155765,0
+SAIC.US,D,20210803,000000,85.3385,85.5488,81.7243,81.9593,535660.60678678,0
+SAIC.US,D,20210804,000000,81.4495,82.2142,80.294,80.6571,662713.98288076,0
+SAIC.US,D,20210805,000000,80.9297,81.999,80.4309,80.6947,328731.05094047,0
+SAIC.US,D,20210806,000000,80.7343,81.6161,80.5787,80.8137,344181.19961416,0
+SAIC.US,D,20210809,000000,81.1073,81.4197,79.8536,80.539,276704.2582062,0
+SAIC.US,D,20210810,000000,80.9993,80.9993,79.6285,80.6848,377053.59894574,0
+SAIC.US,D,20210811,000000,80.7741,81.9791,80.5638,81.4395,225338.86572839,0
+SAIC.US,D,20210812,000000,81.5576,82.7329,80.8237,81.1271,250273.45375038,0
+SAIC.US,D,20210813,000000,80.9893,81.8701,80.9109,81.8026,248499.97348955,0
+SAIC.US,D,20210816,000000,81.1649,82.7329,80.9993,82.6833,315733.93096183,0
+SAIC.US,D,20210817,000000,82.0674,83.8002,82.0674,83.7228,245139.53590606,0
+SAIC.US,D,20210818,000000,83.7704,83.7704,81.5675,81.5675,179904.90268462,0
+SAIC.US,D,20210819,000000,81.1459,82.36,80.9993,81.4495,248535.26161299,0
+SAIC.US,D,20210820,000000,81.6647,82.6496,81.5189,81.9494,454167.22274884,0
+SAIC.US,D,20210823,000000,82.5177,82.5177,81.8899,82.1249,204684.22296349,0
+SAIC.US,D,20210824,000000,81.9494,82.6833,81.8026,82.2827,194181.46919595,0
+SAIC.US,D,20210825,000000,82.3213,82.7627,81.999,82.1249,218026.15831973,0
+SAIC.US,D,20210826,000000,82.1547,82.8996,81.5775,82.8698,214267.46905742,0
+SAIC.US,D,20210827,000000,83.2428,83.3201,82.4493,82.9878,211313.34900953,0
+SAIC.US,D,20210830,000000,82.8698,82.9283,82.3798,82.5851,155649.86309685,0
+SAIC.US,D,20210831,000000,82.7924,82.9283,82.115,82.4879,170150.25713399,0
+SAIC.US,D,20210901,000000,82.8698,82.8698,81.6072,82.3798,188590.8222111,0
+SAIC.US,D,20210902,000000,82.5177,83.9678,82.1547,83.6137,312590.26327947,0
+SAIC.US,D,20210903,000000,85.0439,87.6783,84.8188,85.3286,612863.96324662,0
+SAIC.US,D,20210907,000000,84.9447,85.0538,82.8698,83.3002,410042.95320071,0
+SAIC.US,D,20210908,000000,83.1634,84.5142,83.1416,84.4855,273330.71360543,0
+SAIC.US,D,20210909,000000,84.3883,84.5738,83.5651,83.7416,314467.59144642,0
+SAIC.US,D,20210910,000000,84.2692,84.3982,82.3501,82.5177,278498.9113411,0
+SAIC.US,D,20210913,000000,83.4877,85.8384,82.8896,84.8882,554026.56268863,0
+SAIC.US,D,20210914,000000,85.524,86.6596,82.4582,82.8797,281128.38065335,0
+SAIC.US,D,20210915,000000,82.9978,84.1234,82.2925,84.064,302455.51422778,0
+SAIC.US,D,20210916,000000,84.1234,84.2892,82.7032,82.723,352989.11522453,0
+SAIC.US,D,20210917,000000,82.4979,83.4084,82.3947,82.6645,1103121.8621846,0
+SAIC.US,D,20210920,000000,81.754,82.723,81.1271,82.1448,310255.1977399,0
+SAIC.US,D,20210921,000000,82.5276,82.84,80.9397,81.2739,312082.11430195,0
+SAIC.US,D,20210922,000000,81.8323,82.8301,81.0488,82.2628,207334.86514981,0
+SAIC.US,D,20210923,000000,82.4393,83.4084,82.4393,83.0652,194812.62248945,0
+SAIC.US,D,20210924,000000,83.4084,84.2206,83.0553,83.9678,161829.31762707,0
+SAIC.US,D,20210927,000000,84.0938,85.4545,84.0938,84.9943,185861.53792113,0
+SAIC.US,D,20210928,000000,84.5638,85.524,84.2028,84.418,167773.85407839,0
+SAIC.US,D,20210929,000000,84.3486,85.514,83.9281,84.8584,249562.65012112,0
+SAIC.US,D,20210930,000000,84.8782,85.5339,83.7416,83.7902,218439.53348001,0
+SAIC.US,D,20211001,000000,84.064,84.6333,83.3002,84.1632,305041.62955981,0
+SAIC.US,D,20211004,000000,84.1136,86.0635,83.7506,84.7196,224618.98801023,0
+SAIC.US,D,20211005,000000,85.3186,85.3186,82.4979,83.9767,399942.48404037,0
+SAIC.US,D,20211006,000000,83.6336,84.6234,82.7032,84.544,164818.7257984,0
+SAIC.US,D,20211007,000000,84.6532,85.9048,84.6234,85.6896,231912.53900902,0
+SAIC.US,D,20211008,000000,85.514,86.5713,85.1232,86.13,126273.00444993,0
+SAIC.US,D,20211011,000000,86.13,87.1495,85.9346,86.0239,140086.79242815,0
+SAIC.US,D,20211012,000000,85.7689,87.1843,85.7689,86.3452,170073.63149452,0
+SAIC.US,D,20211013,000000,86.2093,87.7079,85.5438,87.1595,288567.1170743,0
+SAIC.US,D,20211014,000000,87.5721,88.3685,87.5135,88.0442,181149.06109387,0
+SAIC.US,D,20211015,000000,88.5947,89.6282,88.0839,88.6641,217055.2308091,0
+SAIC.US,D,20211018,000000,88.0442,88.2217,86.8739,87.4343,253106.58594649,0
+SAIC.US,D,20211019,000000,87.9758,88.3983,86.9731,88.1721,162911.1506685,0
+SAIC.US,D,20211020,000000,88.1424,89.5885,88.1424,88.8406,118472.31270572,0
+SAIC.US,D,20211021,000000,88.5362,89.7056,88.3586,89.5885,170125.05133153,0
+SAIC.US,D,20211022,000000,89.6867,90.8759,89.658,90.3364,165284.5290278,0
+SAIC.US,D,20211025,000000,90.2768,90.6012,89.8048,90.0011,240646.85367623,0
+SAIC.US,D,20211026,000000,89.7552,90.4434,88.4866,88.5461,253070.28959095,0
+SAIC.US,D,20211027,000000,86.5396,86.8293,83.698,83.7376,370039.32823816,0
+SAIC.US,D,20211028,000000,83.6186,85.3008,83.4124,85.0945,260663.28552293,0
+SAIC.US,D,20211029,000000,85.3901,88.5064,85.2264,88.2902,351734.8744943,0
+SAIC.US,D,20211101,000000,88.5064,90.1202,88.31,89.9912,259474.57987908,0
+SAIC.US,D,20211102,000000,89.7353,89.765,88.7911,89.1948,251159.68976475,0
+SAIC.US,D,20211103,000000,89.1164,89.6282,87.8479,88.4866,261949.78968031,0
+SAIC.US,D,20211104,000000,89.2532,89.7056,88.433,88.9587,145714.74400063,0
+SAIC.US,D,20211105,000000,89.5092,90.4137,88.9349,89.0966,175322.48779804,0
+SAIC.US,D,20211108,000000,89.3425,89.4308,88.0145,88.9398,191923.02929585,0
+SAIC.US,D,20211109,000000,89.0271,89.1997,87.6117,88.0045,341841.09291411,0
+SAIC.US,D,20211110,000000,87.8379,88.6244,87.7883,88.3001,176581.76968877,0
+SAIC.US,D,20211111,000000,88.0641,88.2217,87.2477,87.2676,123079.93339475,0
+SAIC.US,D,20211112,000000,87.1595,88.3675,86.7975,87.8379,132065.29785442,0
+SAIC.US,D,20211115,000000,87.9956,88.5064,87.4937,87.5037,143046.96186864,0
+SAIC.US,D,20211116,000000,88.1225,88.674,86.1954,86.2351,186675.18122442,0
+SAIC.US,D,20211117,000000,85.8999,86.1805,85.0945,85.8711,213456.85045043,0
+SAIC.US,D,20211118,000000,85.9991,85.9991,84.3566,84.9854,349026.76307838,0
+SAIC.US,D,20211119,000000,84.7196,86.5545,84.5232,85.4079,291048.3762681,0
+SAIC.US,D,20211122,000000,85.7134,88.4181,85.2958,87.1297,248043.24434904,0
+SAIC.US,D,20211123,000000,87.0513,87.7685,86.7121,87.5135,147068.79970858,0
+SAIC.US,D,20211124,000000,87.5135,88.2406,86.6477,86.6775,132475.64831841,0
+SAIC.US,D,20211126,000000,84.7494,85.8225,84.4746,85.644,261336.78456456,0
+SAIC.US,D,20211129,000000,86.2549,86.5693,85.025,85.4873,231824.82281648,0
+SAIC.US,D,20211130,000000,84.8882,84.9705,82.4979,82.4979,269465.15174071,0
+SAIC.US,D,20211201,000000,83.4718,84.1602,81.2689,81.3185,302725.72043012,0
+SAIC.US,D,20211202,000000,81.1995,84.5728,81.1995,83.9242,288433.02220523,0
+SAIC.US,D,20211203,000000,84.2187,84.8882,83.2844,84.1404,409530.7712948,0
+SAIC.US,D,20211206,000000,86.7955,88.1037,83.9042,84.416,665834.46122486,0
+SAIC.US,D,20211207,000000,84.297,85.0866,82.5276,83.3142,546135.13005557,0
+SAIC.US,D,20211208,000000,82.9303,84.1206,82.6843,83.4322,281511.50885068,0
+SAIC.US,D,20211209,000000,83.1664,83.4818,81.3861,81.9573,326618.80469462,0
+SAIC.US,D,20211210,000000,81.9771,82.2301,80.7453,81.3573,346513.24045743,0
+SAIC.US,D,20211213,000000,81.0627,82.6655,80.3149,81.997,345664.30903069,0
+SAIC.US,D,20211214,000000,81.7897,82.9402,81.1213,81.3861,362719.56320482,0
+SAIC.US,D,20211215,000000,82.4979,83.0384,81.4455,81.7213,488363.43082543,0
+SAIC.US,D,20211216,000000,81.4357,83.0682,81.4357,82.7637,475119.29398273,0
+SAIC.US,D,20211217,000000,82.8123,84.2673,81.3573,81.5249,1591995.4584518,0
+SAIC.US,D,20211220,000000,80.8563,81.2491,78.9481,80.0391,504601.00876787,0
+SAIC.US,D,20211221,000000,80.3645,81.9077,80.1333,80.7869,333704.65988117,0
+SAIC.US,D,20211222,000000,80.6203,81.4357,80.3893,80.5013,250614.2361996,0
+SAIC.US,D,20211223,000000,80.5608,81.4852,80.4418,81.0727,281029.57390772,0
+SAIC.US,D,20211227,000000,81.1499,82.0654,80.7572,81.9177,261096.82532518,0
+SAIC.US,D,20211228,000000,81.8681,83.0484,81.7015,82.3203,326230.63533679,0
+SAIC.US,D,20211229,000000,82.3997,83.1664,82.1636,82.9898,410458.34482519,0
+SAIC.US,D,20211230,000000,82.9799,83.7079,82.9016,83.0295,333587.70495777,0
+SAIC.US,D,20211231,000000,82.7538,83.5304,82.1537,82.2033,225227.96019758,0
+SAIC.US,D,20220103,000000,82.36,84.4646,82.2132,84.061,465193.24897538,0
+SAIC.US,D,20220104,000000,84.2872,85.7878,84.2872,85.6162,409795.93633664,0
+SAIC.US,D,20220105,000000,85.5567,86.8441,84.6026,85.2909,344154.9855796,0
+SAIC.US,D,20220106,000000,85.8225,85.9792,84.7196,85.1629,296672.29491218,0
+SAIC.US,D,20220107,000000,84.8188,85.7927,84.4994,84.7196,223265.94053437,0
+SAIC.US,D,20220110,000000,84.789,84.9348,83.0781,83.5016,218560.52133181,0
+SAIC.US,D,20220111,000000,83.8348,84.4062,83.1564,84.1106,251877.55101871,0
+SAIC.US,D,20220112,000000,84.1702,84.3268,83.462,83.698,242201.54757174,0
+SAIC.US,D,20220113,000000,84.053,86.0685,84.053,85.7917,388452.67104864,0
+SAIC.US,D,20220114,000000,85.1004,87.9946,84.7444,87.9549,370308.5262084,0
+SAIC.US,D,20220118,000000,87.2339,87.8557,85.6727,86.977,532503.83208713,0
+SAIC.US,D,20220119,000000,86.9175,87.5155,86.0784,86.5327,377625.26654545,0
+SAIC.US,D,20220120,000000,86.6903,86.8579,85.1004,85.1788,364585.80081869,0
+SAIC.US,D,20220121,000000,85.1788,85.6202,83.9548,84.1522,286880.34477391,0
+SAIC.US,D,20220124,000000,81.9791,84.557,81.5149,84.2118,417750.88759189,0
+SAIC.US,D,20220125,000000,83.5006,83.9052,81.8016,83.2536,372772.64545654,0
+SAIC.US,D,20220126,000000,82.0972,84.073,81.1985,83.0067,481369.32475982,0
+SAIC.US,D,20220127,000000,83.0652,83.1842,79.8755,80.419,555303.99275712,0
+SAIC.US,D,20220128,000000,80.2107,80.3198,78.4036,80.3198,730014.48367152,0
+SAIC.US,D,20220131,000000,79.8953,81.0309,79.6781,81.0211,432067.78338715,0
+SAIC.US,D,20220201,000000,81.1985,81.6627,80.3198,81.3275,234003.61238081,0
+SAIC.US,D,20220202,000000,80.9715,82.967,80.902,82.6209,253052.14141318,0
+SAIC.US,D,20220203,000000,82.5524,83.1644,81.5051,82.6407,268957.00276319,0
+SAIC.US,D,20220204,000000,82.1269,82.7399,80.6183,81.9593,276000.51220162,0
+SAIC.US,D,20220207,000000,82.1567,82.8083,81.6429,82.2261,234356.4936152,0
+SAIC.US,D,20220208,000000,82.6209,83.2636,81.6727,81.7223,292194.73616382,0
+SAIC.US,D,20220209,000000,82.0188,83.1644,81.9494,82.7101,211632.95858468,0
+SAIC.US,D,20220210,000000,82.1666,83.0354,81.3573,81.4653,207614.14544102,0
+SAIC.US,D,20220211,000000,81.5943,82.6109,80.8633,82.2856,225968.0025577,0
+SAIC.US,D,20220214,000000,81.5745,81.6885,79.4113,79.8556,663813.96409995,0
+SAIC.US,D,20220215,000000,80.0331,81.5547,79.6186,80.7245,347736.22599262,0
+SAIC.US,D,20220216,000000,80.5073,81.6727,80.2851,81.5844,437957.87530516,0
+SAIC.US,D,20220217,000000,80.8633,81.6627,79.8159,81.2383,543219.32282741,0
+SAIC.US,D,20220218,000000,81.1489,81.6053,80.1819,81.3275,842768.10391592,0
+SAIC.US,D,20220222,000000,81.4357,81.4753,78.8975,79.0651,335596.1032975,0
+SAIC.US,D,20220223,000000,79.1048,80.2454,78.0188,78.1268,533682.45541,0
+SAIC.US,D,20220224,000000,77.1886,80.9715,77.139,80.8534,441086.41950605,0
+SAIC.US,D,20220225,000000,80.8534,83.9836,80.8237,83.6782,451997.50727339,0
+SAIC.US,D,20220228,000000,83.1743,86.977,83.1743,86.611,603587.21971056,0
+SAIC.US,D,20220301,000000,86.1081,87.6485,85.7124,87.0951,449187.56441555,0
+SAIC.US,D,20220302,000000,86.9671,88.2505,85.7917,87.7079,471564.26760427,0
+SAIC.US,D,20220303,000000,88.1225,88.3894,87.1247,88.3795,479535.35057309,0
+SAIC.US,D,20220304,000000,87.5106,90.858,87.5106,90.7797,616317.15818316,0
+SAIC.US,D,20220307,000000,90.858,92.7565,89.9,90.3156,655896.31743234,0
+SAIC.US,D,20220308,000000,90.3056,90.5426,85.8314,86.009,471221.46869086,0
+SAIC.US,D,20220309,000000,86.7597,87.4907,85.8314,86.9274,569829.59259671,0
+SAIC.US,D,20220310,000000,86.2659,88.0085,86.2659,87.7278,260854.8496216,0
+SAIC.US,D,20220311,000000,88.1325,88.4776,87.1743,87.6385,368557.22705372,0
+SAIC.US,D,20220314,000000,86.9373,88.1325,85.5745,86.6407,387705.57106383,0
+SAIC.US,D,20220315,000000,87.1347,87.7764,86.4583,87.6287,368003.70763178,0
+SAIC.US,D,20220316,000000,87.6088,88.4191,84.2406,85.4654,561459.24971699,0
+SAIC.US,D,20220317,000000,85.7719,88.2902,85.1004,87.9946,778221.0849855,0
+SAIC.US,D,20220318,000000,87.7963,88.2019,86.9473,87.7963,2162710.2788308,0
+SAIC.US,D,20220321,000000,88.8932,90.266,88.3199,88.7058,467514.19926557,0
+SAIC.US,D,20220322,000000,88.7742,89.2384,88.0829,88.3993,313421.04652843,0
+SAIC.US,D,20220323,000000,88.439,89.1531,88.0531,88.6363,365288.53859117,0
+SAIC.US,D,20220324,000000,88.4588,89.881,88.4102,89.7124,293938.9776938,0
+SAIC.US,D,20220325,000000,89.881,90.9176,89.283,90.5328,408828.03352232,0
+SAIC.US,D,20220328,000000,90.4832,94.7996,89.1104,94.3156,983782.46987447,0
+SAIC.US,D,20220329,000000,91.7963,92.4291,88.4092,89.9098,673483.91815434,0
+SAIC.US,D,20220330,000000,90.4434,92.9379,90.4434,92.4787,442864.94092738,0
+SAIC.US,D,20220331,000000,92.2803,92.9231,91.0366,91.0366,356598.5861363,0
+SAIC.US,D,20220401,000000,90.2362,91.8757,89.7026,91.6287,468759.36590692,0
+SAIC.US,D,20220404,000000,91.836,91.836,89.654,89.7324,449170.42446988,0
+SAIC.US,D,20220405,000000,89.9396,91.3966,88.8734,88.9031,379494.52885562,0
+SAIC.US,D,20220406,000000,88.9031,90.8779,88.8337,90.1568,407411.46742426,0
+SAIC.US,D,20220407,000000,90.137,90.8482,89.1412,90.4633,259399.97070381,0
+SAIC.US,D,20220408,000000,90.6706,91.3619,89.397,89.6342,478181.29486513,0
+SAIC.US,D,20220411,000000,89.6143,90.977,88.676,88.794,454238.80722782,0
+SAIC.US,D,20220412,000000,88.8436,89.3574,87.6336,87.6485,397729.4145847,0
+SAIC.US,D,20220413,000000,88.1841,88.4866,86.9839,87.3906,308158.07497553,0
+SAIC.US,D,20220414,000000,87.4799,88.1543,86.7855,86.9145,408107.14757207,0
+SAIC.US,D,20220418,000000,86.9839,87.6584,86.1607,87.3609,510781.47153018,0
+SAIC.US,D,20220419,000000,87.6981,88.5808,87.2815,87.4997,236844.8104337,0
+SAIC.US,D,20220420,000000,87.5691,88.8089,87.5691,88.4221,469690.97236571,0
+SAIC.US,D,20220421,000000,88.7196,90.0488,88.6701,89.166,253541.13398084,0
+SAIC.US,D,20220422,000000,89.047,89.7016,87.2219,87.3707,304817.802034,0
+SAIC.US,D,20220425,000000,87.0335,87.0335,84.7027,86.5376,254532.22613342,0
+SAIC.US,D,20220426,000000,86.5773,86.9046,85.1838,85.3375,191064.01554813,0
+SAIC.US,D,20220427,000000,85.0498,86.2688,84.6581,84.8614,209691.10356344,0
+SAIC.US,D,20220428,000000,85.5954,85.8136,83.8448,83.9786,214393.49806971,0
+SAIC.US,D,20220429,000000,83.4232,84.3407,82.3818,82.5504,419209.79943807,0
+SAIC.US,D,20220502,000000,82.3223,83.7704,81.7371,82.3719,258060.03024523,0
+SAIC.US,D,20220503,000000,82.1537,83.215,81.8463,82.4314,184093.09882079,0
+SAIC.US,D,20220504,000000,82.7885,85.7541,82.2132,85.4268,358834.84493023,0
+SAIC.US,D,20220505,000000,85.3276,85.7193,83.8002,84.3952,217490.78707555,0
+SAIC.US,D,20220506,000000,83.7804,84.3754,82.0049,82.9174,286382.27811737,0
+SAIC.US,D,20220509,000000,82.1934,82.7637,80.5271,80.9337,279218.78905925,0
+SAIC.US,D,20220510,000000,81.3107,81.7867,79.7386,81.2413,358936.67637215,0
+SAIC.US,D,20220511,000000,81.0627,82.1934,79.6047,79.8626,246052.99418708,0
+SAIC.US,D,20220512,000000,79.9121,80.3883,78.8509,79.8229,259341.49324211,0
+SAIC.US,D,20220513,000000,80.3684,81.2709,79.9469,80.7453,228862.6369118,0
+SAIC.US,D,20220516,000000,82.4413,83.4431,81.2313,83.1356,354618.41829532,0
+SAIC.US,D,20220517,000000,83.7902,85.2086,83.1852,84.9011,288471.33502495,0
+SAIC.US,D,20220518,000000,84.5936,85.0796,81.8809,82.0545,291619.03563572,0
+SAIC.US,D,20220519,000000,81.3801,81.7867,79.1187,80.3585,324256.5168884,0
+SAIC.US,D,20220520,000000,80.4874,80.9898,78.6822,80.5767,745033.10900716,0
+SAIC.US,D,20220523,000000,81.0527,82.6496,80.4477,81.9653,247333.44895187,0
+SAIC.US,D,20220524,000000,81.4595,83.2249,81.4595,82.8282,247223.55165316,0
+SAIC.US,D,20220525,000000,82.9868,83.9092,82.2529,83.334,199806.39607213,0
+SAIC.US,D,20220526,000000,83.8795,84.9804,83.82,84.6134,219901.47002249,0
+SAIC.US,D,20220527,000000,84.5044,86.2301,84.5044,86.2301,183126.20423856,0
+SAIC.US,D,20220531,000000,85.4863,86.3194,84.911,85.8533,334924.62072006,0
+SAIC.US,D,20220601,000000,85.7045,86.0516,84.8515,85.7144,265659.07556979,0
+SAIC.US,D,20220602,000000,86.1508,87.0831,84.6829,87.0435,244082.90866709,0
+SAIC.US,D,20220603,000000,87.0733,87.6485,85.9425,87.3807,418531.25923594,0
+SAIC.US,D,20220606,000000,91.953,95.1765,91.2984,93.4011,753572.8348794,0
+SAIC.US,D,20220607,000000,93.0341,94.5021,91.477,93.9764,464327.17760298,0
+SAIC.US,D,20220608,000000,93.5399,93.5399,91.5761,91.6356,297202.62499587,0
+SAIC.US,D,20220609,000000,91.2687,92.6894,91.2687,91.953,468722.06131928,0
+SAIC.US,D,20220610,000000,91.3877,91.6704,89.042,89.2156,516336.83039158,0
+SAIC.US,D,20220613,000000,87.6485,89.5032,87.0733,88.9974,394962.82570708,0
+SAIC.US,D,20220614,000000,88.6304,89.6222,86.5475,87.2815,534686.65457986,0
+SAIC.US,D,20220615,000000,87.4005,88.8188,86.8054,88.1146,386213.3875584,0
+SAIC.US,D,20220616,000000,87.1923,87.1923,84.6382,85.03,477898.98987762,0
+SAIC.US,D,20220617,000000,85.5458,85.5458,82.9968,84.8316,949635.66517069,0
+SAIC.US,D,20220621,000000,85.7838,88.1543,85.397,87.827,285618.03818689,0
+SAIC.US,D,20220622,000000,87.1227,89.5032,86.855,88.8387,497309.47423327,0
+SAIC.US,D,20220623,000000,88.7792,89.652,88.2634,89.037,291192.55345815,0
+SAIC.US,D,20220624,000000,89.5032,94.1747,89.4536,93.6193,765320.75528829,0
+SAIC.US,D,20220627,000000,93.5301,94.9781,92.6374,93.4903,340776.39981835,0
+SAIC.US,D,20220628,000000,93.5697,94.6806,91.1695,91.2885,252492.57259865,0
+SAIC.US,D,20220629,000000,91.8737,91.9134,90.386,91.2092,243777.41434132,0
+SAIC.US,D,20220630,000000,90.495,92.9449,90.4852,92.3399,224517.15656831,0
+SAIC.US,D,20220701,000000,92.0423,94.4425,91.4174,94.1648,249224.8923682,0
+SAIC.US,D,20220705,000000,92.8357,93.659,90.0586,91.5365,423056.20489292,0
+SAIC.US,D,20220706,000000,91.467,93.7284,91.1496,93.2623,305466.09527318,0
+SAIC.US,D,20220707,000000,92.9151,93.9169,92.4985,92.5779,307993.73314351,0
+SAIC.US,D,20220708,000000,92.3399,93.1035,92.0026,92.6573,172833.16274744,0
+SAIC.US,D,20220711,000000,92.4887,93.5003,92.2109,92.4093,133299.37394269,0
+SAIC.US,D,20220712,000000,91.7447,93.1333,90.3661,90.7529,349454.25348804,0
+SAIC.US,D,20220713,000000,89.8602,91.0504,89.8602,90.257,179908.93561302,0
+SAIC.US,D,20220714,000000,89.1814,90.8147,89.1217,90.6255,215510.97510243,0
+SAIC.US,D,20220715,000000,91.1334,91.4421,89.8686,91.0139,192388.81158072,0
+SAIC.US,D,20220718,000000,91.1732,91.9898,90.1674,90.2072,340006.35877865,0
+SAIC.US,D,20220719,000000,90.496,92.667,90.496,92.3683,198260.97956939,0
+SAIC.US,D,20220720,000000,92.4081,92.6172,91.462,92.3484,227721.22864931,0
+SAIC.US,D,20220721,000000,92.4679,93.2048,91.4919,92.9957,320059.26283221,0
+SAIC.US,D,20220722,000000,93.4139,93.8322,92.428,93.2745,215046.06166557,0
+SAIC.US,D,20220725,000000,93.6729,94.9327,93.1849,94.5493,369989.76099163,0
+SAIC.US,D,20220726,000000,94.3999,95.0074,93.8123,94.0912,192301.45203643,0
+SAIC.US,D,20220727,000000,94.1907,94.5791,93.2944,93.3144,303796.32973638,0
+SAIC.US,D,20220728,000000,93.3144,95.6447,93.3144,95.2962,182206.9060737,0
+SAIC.US,D,20220729,000000,96.6207,97.4174,96.1028,96.4713,232352.28862943,0
+SAIC.US,D,20220801,000000,96.0232,96.551,95.2165,96.0829,201728.24975831,0
+SAIC.US,D,20220802,000000,96.2024,96.5311,94.0165,94.131,307004.53369051,0
+SAIC.US,D,20220803,000000,94.3302,94.619,92.6272,94.1808,178610.10276738,0
+SAIC.US,D,20220804,000000,93.9916,94.9275,93.4139,93.5235,150168.04423815,0
+SAIC.US,D,20220805,000000,92.687,93.7525,92.687,93.7127,201404.91903117,0
+SAIC.US,D,20220808,000000,94.1011,94.3102,91.95,92.3882,236650.98068816,0
+SAIC.US,D,20220809,000000,92.926,93.8023,92.3384,93.2446,194734.46555157,0
+SAIC.US,D,20220810,000000,93.8621,94.2794,93.1998,93.5832,228464.28684213,0
+SAIC.US,D,20220811,000000,93.4737,93.4936,91.2728,91.9898,349420.10277553,0
+SAIC.US,D,20220812,000000,92.2388,93.4637,92.0098,93.3044,285439.77997565,0
+SAIC.US,D,20220815,000000,93.1849,95.0721,92.4778,94.7086,301669.5766926,0
+SAIC.US,D,20220816,000000,94.6289,94.8879,93.6629,94.4995,473966.69721909,0
+SAIC.US,D,20220817,000000,94.3003,94.9476,94.1061,94.8779,251369.55770216,0
+SAIC.US,D,20220818,000000,94.6588,95.3858,94.5194,95.0572,215848.36368728,0
+SAIC.US,D,20220819,000000,95.1767,95.8439,94.7684,95.814,248600.15973486,0
+SAIC.US,D,20220822,000000,95.2563,95.2962,93.3361,93.6131,285648.63957579,0
+SAIC.US,D,20220823,000000,93.3343,94.0613,93.3343,93.7127,199082.36011226,0
+SAIC.US,D,20220824,000000,93.882,94.131,92.9558,93.0455,317761.80723062,0
+SAIC.US,D,20220825,000000,93.5135,93.6629,91.8205,92.9957,339959.16454208,0
+SAIC.US,D,20220826,000000,92.8363,92.8765,91.0736,91.1732,269783.34302639,0
+SAIC.US,D,20220829,000000,90.7051,92.6322,89.535,92.4479,398109.4929264,0
+SAIC.US,D,20220830,000000,92.6272,92.6272,90.9939,91.0637,396695.67409466,0
+SAIC.US,D,20220831,000000,91.1832,92.5376,90.486,90.6952,485350.54955963,0
+SAIC.US,D,20220901,000000,92.2089,94.2306,90.8944,93.6131,642504.34494298,0
+SAIC.US,D,20220902,000000,93.9517,94.4298,91.4521,91.5019,492587.33387808,0
+SAIC.US,D,20220906,000000,91.6911,92.7168,91.4222,91.6413,353938.69989403,0
+SAIC.US,D,20220907,000000,92.0894,93.2198,91.2728,92.9857,293014.95701164,0
+SAIC.US,D,20220908,000000,92.8563,93.643,92.1243,93.1351,347832.56898789,0
+SAIC.US,D,20220909,000000,93.4538,94.848,92.7975,94.2704,282103.04703681,0
+SAIC.US,D,20220912,000000,95.2364,97.4074,94.8729,95.5651,490587.10155362,0
+SAIC.US,D,20220913,000000,94.4795,95.4953,92.8214,93.3144,335388.35252354,0
+SAIC.US,D,20220914,000000,93.1949,95.0572,93.1949,93.6131,571295.27088619,0
+SAIC.US,D,20220915,000000,93.2546,93.8123,92.2089,92.7865,482335.13908255,0
+SAIC.US,D,20220916,000000,92.2089,93.1998,91.3624,92.7666,2654055.2531145,0
+SAIC.US,D,20220919,000000,91.8902,94.0314,91.8902,93.7525,424686.87704473,0
+SAIC.US,D,20220920,000000,93.653,93.7326,91.9005,93.0554,356731.19291326,0
+SAIC.US,D,20220921,000000,93.0753,94.6986,91.8504,91.9102,271733.36871619,0
+SAIC.US,D,20220922,000000,91.9102,91.9102,90.5956,90.9541,310453.72949097,0
+SAIC.US,D,20220923,000000,90.247,90.6105,87.5681,88.8727,315731.45092538,0
+SAIC.US,D,20220926,000000,88.3648,89.779,88.1258,88.4146,273013.63789977,0
+SAIC.US,D,20220927,000000,89.4902,89.9781,87.6079,88.1656,267708.80488265,0
+SAIC.US,D,20220928,000000,88.7532,90.1474,87.6478,89.9383,295479.09864026,0
+SAIC.US,D,20220929,000000,89.5101,89.54,87.8221,88.325,345681.71675949,0
+SAIC.US,D,20220930,000000,88.2055,89.3109,87.9864,88.0661,320846.50286352,0
+SAIC.US,D,20221003,000000,88.5939,91.1234,88.4694,90.6852,234263.15314421,0
+SAIC.US,D,20221004,000000,91.3027,93.4637,91.3027,93.2446,283590.16755514,0
+SAIC.US,D,20221005,000000,92.4878,93.4538,92.1193,92.4778,181566.26941557,0
+SAIC.US,D,20221006,000000,91.8106,92.5874,91.0039,91.6512,199687.85212614,0
+SAIC.US,D,20221007,000000,91.4521,91.8803,90.3915,91.6811,253932.10433469,0
+SAIC.US,D,20221010,000000,91.9002,93.5823,91.7807,92.1492,238361.01866434,0
+SAIC.US,D,20221011,000000,92.0795,92.7716,90.9342,91.5317,294902.72647448,0
+SAIC.US,D,20221012,000000,91.4222,91.4222,89.4603,89.53,229462.39473897,0
+SAIC.US,D,20221013,000000,88.6,92.57,88.06,92.08,227936,0
+SAIC.US,D,20221014,000000,92.25,92.6583,90.41,91.25,262252,0
+SAIC.US,D,20221017,000000,92.2,94.4,92.2,93.88,339371,0
+SAIC.US,D,20221018,000000,94.95,97.8,94.761,97.59,393012,0
+SAIC.US,D,20221019,000000,97,97.08,94.72,95.78,301309,0
+SAIC.US,D,20221020,000000,96.38,96.59,95.27,96.55,200454,0
+SAIC.US,D,20221021,000000,96.77,99.18,96.145,98.83,218575,0
+SAIC.US,D,20221024,000000,99.4,100.72,98.98,99.83,273549,0
+SAIC.US,D,20221025,000000,99.765,101.65,99.24,101.46,202463,0
+SAIC.US,D,20221026,000000,101.89,102.38,101.25,101.43,244098,0
+SAIC.US,D,20221027,000000,101.81,104.74,101.81,103.8,443883,0
+SAIC.US,D,20221028,000000,104,107.19,103.56,107.16,353279,0
+SAIC.US,D,20221031,000000,106.21,108.99,106.19,108.34,302333,0
+SAIC.US,D,20221101,000000,108.71,109.35,108.01,108.44,374735,0
+SAIC.US,D,20221102,000000,108.15,110.73,107.815,108.69,444553,0
+SAIC.US,D,20221103,000000,107.66,109.83,107.45,109.37,227927,0
+SAIC.US,D,20221104,000000,109.7,110.38,106.82,109.17,294386,0
+SAIC.US,D,20221107,000000,109.44,112.07,109.19,112.05,261426,0
+SAIC.US,D,20221108,000000,111.93,113.03,111.14,111.65,249767,0
+SAIC.US,D,20221109,000000,111.06,111.215,109.34,109.39,289946,0
+SAIC.US,D,20221110,000000,111.75,112.48,110.49,111.89,262023,0
+SAIC.US,D,20221111,000000,111.22,111.23,107.05,107.13,401033,0
+SAIC.US,D,20221114,000000,107.5,109.679,106.88,106.99,409246,0
+SAIC.US,D,20221115,000000,107.93,108.25,106.625,107.2,322058,0
+SAIC.US,D,20221116,000000,107.3,108.29,106.28,107.34,304400,0
+SAIC.US,D,20221117,000000,104.9,105.94,103.97,105.57,409010,0
+SAIC.US,D,20221118,000000,106.51,107.67,105.77,107.06,336227,0
+SAIC.US,D,20221121,000000,107.02,109.18,107.02,108.45,280835,0
+SAIC.US,D,20221122,000000,108.56,109.67,108.56,108.91,148316,0
+SAIC.US,D,20221123,000000,108.8,109.98,108.8,108.99,196807,0
+SAIC.US,D,20221125,000000,109.74,111.03,109.13,110.61,82731,0
+SAIC.US,D,20221128,000000,109.67,110.97,109.29,109.89,191873,0
+SAIC.US,D,20221129,000000,109.25,110.395,109.04,109.55,217762,0
+SAIC.US,D,20221130,000000,109.09,110.13,107.7925,110.11,300245,0
+SAIC.US,D,20221201,000000,110.72,110.73,109.005,109.66,198494,0
+SAIC.US,D,20221202,000000,109.42,110.8,108.69,109.26,785945,0
+SAIC.US,D,20221205,000000,112.9,117.94,112.23,113.96,997523,0
+SAIC.US,D,20221206,000000,113.71,115.36,112.8629,115.16,656722,0
+SAIC.US,D,20221207,000000,114.92,116,111.61,112.51,390496,0
+SAIC.US,D,20221208,000000,113.6,114.51,112.48,112.92,337816,0
+SAIC.US,D,20221209,000000,112.67,112.92,110.49,110.5,360295,0
+SAIC.US,D,20221212,000000,110.67,111.25,109.89,110.9,261820,0
+SAIC.US,D,20221213,000000,112.24,112.45,109.97,110.01,374588,0
+SAIC.US,D,20221214,000000,110.41,112.43,110,111.67,431149,0
+SAIC.US,D,20221215,000000,111.2,111.34,109.52,109.89,328392,0
+SAIC.US,D,20221216,000000,109.42,111.6,108.33,110.49,2013635,0
+SAIC.US,D,20221219,000000,110.57,111.309,108.36,108.86,283241,0
+SAIC.US,D,20221220,000000,109.07,110.37,108.65,109.19,185875,0
+SAIC.US,D,20221221,000000,109.51,110.96,109.06,110.88,236116,0
+SAIC.US,D,20221222,000000,110.63,110.63,108.41,109.52,338840,0
+SAIC.US,D,20221223,000000,109.14,110.3,108.4371,109.48,181369,0
+SAIC.US,D,20221227,000000,109.68,111.35,109.3526,111.25,295825,0
+SAIC.US,D,20221228,000000,111.47,112.56,110.33,110.45,564822,0
+SAIC.US,D,20221229,000000,110.86,112.15,110.16,110.45,296909,0
+SAIC.US,D,20221230,000000,110.49,111.29,109.59,110.93,240903,0
+SAIC.US,D,20230103,000000,109.14,111.36,109.14,110.06,460343,0
+SAIC.US,D,20230104,000000,109.91,110.67,108.3441,108.86,213293,0
+SAIC.US,D,20230105,000000,108.52,108.99,106.45,107.43,302238,0
+SAIC.US,D,20230106,000000,108.46,110.04,107.485,108.33,346495,0
+SAIC.US,D,20230109,000000,108.06,108.07,104.65,104.76,369389,0
+SAIC.US,D,20230110,000000,104.8,106.085,104.565,105.59,270536,0
+SAIC.US,D,20230111,000000,105.73,106.83,105.35,106.65,280426,0
+SAIC.US,D,20230112,000000,106.16,106.76,104.67,106.08,203516,0
+SAIC.US,D,20230113,000000,104.7,106.08,104.7,105.97,234280,0
+SAIC.US,D,20230117,000000,106.26,106.63,105.2,105.29,230694,0
+SAIC.US,D,20230118,000000,105.16,105.755,101.68,101.99,311272,0
+SAIC.US,D,20230119,000000,101.73,102.2,100.725,100.9,289056,0
+SAIC.US,D,20230120,000000,101.2,102.34,100.2,101.42,262204,0
+SAIC.US,D,20230123,000000,101.61,102.48,101.09,102.11,311809,0
+SAIC.US,D,20230124,000000,101.05,103.63,101.03,103.26,364286,0
+SAIC.US,D,20230125,000000,103.12,104.5,103.025,104.31,265929,0
+SAIC.US,D,20230126,000000,104.52,104.91,103.17,103.28,298925,0
+SAIC.US,D,20230127,000000,103.33,104.08,101.415,101.98,233472,0
+SAIC.US,D,20230130,000000,102.29,103.52,102.01,102.65,257351,0
+SAIC.US,D,20230131,000000,103.2,103.78,102.35,103.78,374557,0
+SAIC.US,D,20230201,000000,103.61,103.94,102.5,103.74,324425,0
+SAIC.US,D,20230202,000000,103.26,104.64,102.85,104.44,316506,0
+SAIC.US,D,20230203,000000,104.72,105.04,103.56,104.08,188233,0
+SAIC.US,D,20230206,000000,104.55,106,104.47,104.97,315103,0
+SAIC.US,D,20230207,000000,104.49,105.53,103.045,105.47,210202,0
+SAIC.US,D,20230208,000000,105.2,106.3125,105.1,105.85,257162,0
+SAIC.US,D,20230209,000000,105.88,106.215,104.115,104.78,198812,0
+SAIC.US,D,20230210,000000,105.25,107.01,104.82,107.01,219853,0
+SAIC.US,D,20230213,000000,107.29,107.885,106.035,106.34,391260,0
+SAIC.US,D,20230214,000000,106.27,106.66,105.221,106.02,378827,0
+SAIC.US,D,20230215,000000,105.86,107.57,105.2,107.5,283464,0
+SAIC.US,D,20230216,000000,107.03,109.66,107.03,108.18,219160,0
+SAIC.US,D,20230217,000000,108.41,108.96,108.1,108.58,274089,0
+SAIC.US,D,20230221,000000,108.41,108.52,107.17,107.85,232146,0
+SAIC.US,D,20230222,000000,107.8,108.185,106.93,107.28,291128,0
+SAIC.US,D,20230223,000000,107.64,108.765,107.13,107.15,221947,0
+SAIC.US,D,20230224,000000,106.9,107.56,106.31,107.36,154605,0
+SAIC.US,D,20230227,000000,107.73,108.32,106.54,106.77,170658,0
+SAIC.US,D,20230228,000000,106.75,107.38,106.28,106.64,280401,0
+SAIC.US,D,20230301,000000,106.36,107.71,105.64,107.02,212494,0
+SAIC.US,D,20230302,000000,106.97,108.46,106.97,108.42,214890,0
+SAIC.US,D,20230303,000000,108.69,109.27,107.63,109.19,229658,0
+SAIC.US,D,20230306,000000,108.75,109.25,107.735,108,349201,0
+SAIC.US,D,20230307,000000,108.34,109.1,108.291,108.36,193432,0
+SAIC.US,D,20230308,000000,108.25,108.854,104.71,106.03,319699,0
+SAIC.US,D,20230309,000000,106.56,106.88,104.83,104.89,211395,0
+SAIC.US,D,20230310,000000,104.49,106.24,103.62,103.75,239387,0
+SAIC.US,D,20230313,000000,102.97,104.01,102.485,103.24,287618,0
+SAIC.US,D,20230314,000000,104.29,105.71,103.15,104.82,334309,0
+SAIC.US,D,20230315,000000,103.73,103.95,101.77,103.9,284450,0
+SAIC.US,D,20230316,000000,103.44,105.31,103.415,104.13,262711,0
+SAIC.US,D,20230317,000000,103.87,103.87,101.56,102.24,545713,0
+SAIC.US,D,20230320,000000,103.02,104.89,103.02,103.46,245932,0
+SAIC.US,D,20230321,000000,104.5,105.2,104.2,104.81,191820,0
+SAIC.US,D,20230322,000000,104.83,104.935,102.92,103.04,207700,0
+SAIC.US,D,20230323,000000,103.04,104.2,102.28,102.62,271819,0
+SAIC.US,D,20230324,000000,102.44,103.55,101.71,103.35,280095,0
+SAIC.US,D,20230327,000000,104.16,104.81,103.34,104.77,338287,0
+SAIC.US,D,20230328,000000,104.96,105.88,104.645,105.5,308659,0
+SAIC.US,D,20230329,000000,105.97,106.84,105.375,106.65,387458,0
+SAIC.US,D,20230330,000000,106.9,107.49,106.405,106.68,302648,0
+SAIC.US,D,20230331,000000,107.36,108.41,107.05,107.46,456264,0
+SAIC.US,D,20230403,000000,107.92,111.55,106,110.5,880269,0
+SAIC.US,D,20230404,000000,109.305,109.39,105.92,107.44,573422,0
+SAIC.US,D,20230405,000000,107.24,108.8799,107.2,107.62,498368,0
+SAIC.US,D,20230406,000000,107.88,108.56,107.23,107.86,288218,0
+SAIC.US,D,20230410,000000,107.72,109.559,107.72,108.73,376744,0
+SAIC.US,D,20230411,000000,108.26,108.625,107.32,107.36,338699,0
+SAIC.US,D,20230412,000000,107.34,109.2,107.16,108.69,396552,0
+SAIC.US,D,20230413,000000,108.4,108.76,107.065,108.43,319234,0
+SAIC.US,D,20230414,000000,107.95,108.87,107,107.93,281378,0
+SAIC.US,D,20230417,000000,107.72,108.02,107.055,107.99,295380,0
+SAIC.US,D,20230418,000000,108.08,108.98,107.51,107.69,202924,0
+SAIC.US,D,20230419,000000,107.85,107.875,105.535,105.73,427164,0
+SAIC.US,D,20230420,000000,105.58,105.99,104.75,104.97,295916,0
+SAIC.US,D,20230421,000000,105.15,105.42,103.095,103.28,257188,0
+SAIC.US,D,20230424,000000,103.09,103.51,101.425,103.01,291531,0
+SAIC.US,D,20230425,000000,102.73,103.44,102.12,102.38,258403,0
+SAIC.US,D,20230426,000000,101.7,101.71,99.4,100.3,313468,0
+SAIC.US,D,20230427,000000,100.28,102.46,100.28,102.4,265632,0
+SAIC.US,D,20230428,000000,102.82,103.12,101.6401,102.03,267139,0
+SAIC.US,D,20230501,000000,102.29,103.74,102.29,103.17,263067,0
+SAIC.US,D,20230502,000000,102.15,102.15,98.62,99.94,469020,0
+SAIC.US,D,20230503,000000,100.21,101.485,99.91,99.94,414009,0
+SAIC.US,D,20230504,000000,99.37,99.48,97.92,98.71,252207,0
+SAIC.US,D,20230505,000000,99.46,101.51,99.46,101.08,382610,0
+SAIC.US,D,20230508,000000,101.16,101.44,99.14,99.34,248692,0
+SAIC.US,D,20230509,000000,99.85,100.105,99.11,99.42,237724,0
+SAIC.US,D,20230510,000000,99.98,100.16,98.93,99.7,257499,0
+SAIC.US,D,20230511,000000,99.47,99.52,98.075,98.74,231452,0
+SAIC.US,D,20230512,000000,99.03,99.515,98.325,99.21,248136,0
+SAIC.US,D,20230515,000000,99.24,99.8,98.64,99.27,225190,0
+SAIC.US,D,20230516,000000,99.15,99.15,98.09,98.14,294173,0
+SAIC.US,D,20230517,000000,98.36,99.84,97.69,99.64,268242,0
+SAIC.US,D,20230518,000000,99.47,100.31,98.637,99.9,221153,0
+SAIC.US,D,20230519,000000,100.42,100.75,98.22,98.33,279758,0
+SAIC.US,D,20230522,000000,98.31,99.08,97.98,98.47,280837,0
+SAIC.US,D,20230523,000000,98.18,98.57,97.68,98.04,228272,0
+SAIC.US,D,20230524,000000,98.1,98.37,96.84,97.05,229958,0
+SAIC.US,D,20230525,000000,96.73,96.81,95.425,95.94,363735,0
+SAIC.US,D,20230526,000000,96.27,97.63,95.485,97.23,379759,0
+SAIC.US,D,20230530,000000,97.25,97.95,96.78,97.49,215053,0
+SAIC.US,D,20230531,000000,97.46,98.03,96.95,97.33,390654,0
+SAIC.US,D,20230601,000000,97.65,99.61,97.27,98.92,355603,0
+SAIC.US,D,20230602,000000,99.34,101.45,99.34,101.45,323065,0
+SAIC.US,D,20230605,000000,104.16,105.7301,102.64,102.65,727536,0
+SAIC.US,D,20230606,000000,101.61,104.035,101.53,103.17,482001,0
+SAIC.US,D,20230607,000000,102.91,104.11,102.2333,103.81,406074,0
+SAIC.US,D,20230608,000000,103.77,105.185,102.611,105.06,279056,0
+SAIC.US,D,20230609,000000,105,106.01,104.6101,105.74,318740,0
+SAIC.US,D,20230612,000000,106.41,108.235,105.99,107.38,401449,0
+SAIC.US,D,20230613,000000,107.19,108.35,107.08,108.19,271288,0
+SAIC.US,D,20230614,000000,107.56,108.27,107.06,107.77,329243,0
+SAIC.US,D,20230615,000000,107.5,108.93,107.5,108.18,264148,0
+SAIC.US,D,20230616,000000,108.61,109.465,107.95,108.92,1341600,0
+SAIC.US,D,20230620,000000,108.61,108.9,107.9612,108.39,267883,0
+SAIC.US,D,20230621,000000,108.19,109.15,107.27,109.04,271688,0
+SAIC.US,D,20230622,000000,109.11,109.11,107.761,108.87,261560,0
+SAIC.US,D,20230623,000000,108.62,108.9,107.17,107.4,363283,0
+SAIC.US,D,20230626,000000,107.18,108.66,107.09,108.4,196119,0
+SAIC.US,D,20230627,000000,108.45,110.43,108.22,109.97,266071,0
+SAIC.US,D,20230628,000000,109.92,110.68,108.81,110.61,263620,0
+SAIC.US,D,20230629,000000,110.63,112.5,110.18,112.14,341758,0
+SAIC.US,D,20230630,000000,112.56,113.265,112.47,112.48,325052,0
+SAIC.US,D,20230703,000000,111.44,113.42,111.44,112.28,163089,0
+SAIC.US,D,20230705,000000,111.81,113.45,111.42,113.25,289132,0
+SAIC.US,D,20230706,000000,112.97,113.59,112.125,112.71,269183,0
+SAIC.US,D,20230707,000000,112.33,114.26,112.33,112.96,356290,0
+SAIC.US,D,20230710,000000,112.52,114.395,112.52,113.75,258411,0
+SAIC.US,D,20230711,000000,113.85,115.53,113.85,115.33,232869,0
+SAIC.US,D,20230712,000000,115.99,116,114.26,114.32,221685,0
+SAIC.US,D,20230713,000000,113.95,114.74,113.64,114.52,257717,0
+SAIC.US,D,20230714,000000,114.36,114.58,113.14,114.35,237740,0
+SAIC.US,D,20230717,000000,114.08,116.465,114.08,116.33,238156,0
+SAIC.US,D,20230718,000000,116.36,117.45,116.02,116.24,231974,0
+SAIC.US,D,20230719,000000,116.51,117.28,115.305,116.07,180642,0
+SAIC.US,D,20230720,000000,116.08,117.55,115.695,117.53,232814,0
+SAIC.US,D,20230721,000000,118,118.38,117.34,117.73,298217,0
+SAIC.US,D,20230724,000000,118.14,118.74,117.25,117.37,290808,0
+SAIC.US,D,20230725,000000,116.51,118.26,115.81,118.24,229881,0
+SAIC.US,D,20230726,000000,118.56,119.68,118.3,118.94,292201,0
+SAIC.US,D,20230727,000000,118.83,119.3,117.1,117.88,304425,0
+SAIC.US,D,20230728,000000,118.52,120.69,118.52,120.6,251960,0
+SAIC.US,D,20230731,000000,120.55,121.68,120.55,121.34,341244,0
+SAIC.US,D,20230801,000000,121.54,123.24,120.95,122.38,525168,0
+SAIC.US,D,20230802,000000,122.07,122.93,121.39,122.01,289117,0
+SAIC.US,D,20230803,000000,122.32,123.09,121.43,122.66,319844,0
+SAIC.US,D,20230804,000000,122.94,123.53,121.7,121.71,217901,0
+SAIC.US,D,20230807,000000,122,122.9679,122,122.4,167438,0
+SAIC.US,D,20230808,000000,122.07,122.32,120.71,121.21,258861,0
+SAIC.US,D,20230809,000000,121.24,121.565,120.32,120.47,333134,0
+SAIC.US,D,20230810,000000,120.26,120.99,119.33,119.64,286821,0
+SAIC.US,D,20230811,000000,119.74,120.52,119.415,120.47,343827,0
+SAIC.US,D,20230814,000000,120.8,121.49,120.05,120.34,302430,0
+SAIC.US,D,20230815,000000,119.72,120.51,118.68,119.61,231166,0
+SAIC.US,D,20230816,000000,119.5,120.075,118.5,118.57,223456,0
+SAIC.US,D,20230817,000000,118.49,119.22,116.15,116.23,285650,0
+SAIC.US,D,20230818,000000,116.08,117.145,115.93,116.05,309146,0
+SAIC.US,D,20230821,000000,116.2,116.5725,115.33,115.98,208742,0
+SAIC.US,D,20230822,000000,115.73,116.59,114.885,115.52,312613,0
+SAIC.US,D,20230823,000000,115.93,117.73,115.76,117.62,323622,0
+SAIC.US,D,20230824,000000,117.38,118.59,117.06,117.88,183503,0
+SAIC.US,D,20230825,000000,118.35,118.6828,117.06,117.75,200690,0
+SAIC.US,D,20230828,000000,117.59,118.8799,117.59,118.56,229370,0
+SAIC.US,D,20230829,000000,118.42,118.42,116.94,117.19,245177,0
+SAIC.US,D,20230830,000000,117.19,118.365,117.19,117.48,316329,0
+SAIC.US,D,20230831,000000,118.02,118.4,116.83,117.66,272123,0
+SAIC.US,D,20230901,000000,118.26,119.35,117.55,119.02,225579,0
+SAIC.US,D,20230905,000000,118.31,118.41,116.77,117.09,287189,0
+SAIC.US,D,20230906,000000,117.01,117.79,115.28,115.53,350091,0
+SAIC.US,D,20230907,000000,116.3,116.79,109.77,109.91,849933,0
+SAIC.US,D,20230908,000000,110.35,112.13,109.495,110.32,516981,0
+SAIC.US,D,20230911,000000,110.37,111.31,109.53,110.39,421833,0
+SAIC.US,D,20230912,000000,109.5,111.6,109.42,111.28,461868,0
+SAIC.US,D,20230913,000000,111.31,112.12,110.65,111.32,453226,0
+SAIC.US,D,20230914,000000,111.65,112.13,110.52,111.25,445362,0
+SAIC.US,D,20230915,000000,110.86,111.38,108.595,109.75,1850297,0
+SAIC.US,D,20230918,000000,110.1,111.515,109.99,110.08,440497,0
+SAIC.US,D,20230919,000000,110.21,110.28,107.99,108.11,484644,0
+SAIC.US,D,20230920,000000,108.38,110.8,107.64,109.5,680307,0
+SAIC.US,D,20230921,000000,108.99,108.99,106.51,106.54,344011,0
+SAIC.US,D,20230922,000000,106.45,106.875,105.17,105.43,294223,0
+SAIC.US,D,20230925,000000,105.41,106.39,105.301,105.36,193468,0
+SAIC.US,D,20230926,000000,104.98,105.135,104.265,104.86,245866,0
+SAIC.US,D,20230927,000000,105.1,105.81,104.6,105.49,269060,0
+SAIC.US,D,20230928,000000,105.67,107.22,105.67,106.7,272721,0
+SAIC.US,D,20230929,000000,107.09,107.47,105.44,105.54,361627,0
+SAIC.US,D,20231002,000000,105.56,108.285,105.56,106.92,485972,0
+SAIC.US,D,20231003,000000,106.41,107.21,105.16,105.83,428597,0
+SAIC.US,D,20231004,000000,105.99,106.3066,104.77,105.78,429561,0
+SAIC.US,D,20231005,000000,105.7,106.48,105.11,105.15,199152,0
+SAIC.US,D,20231006,000000,104.56,107.385,104.465,106.68,298380,0
+SAIC.US,D,20231009,000000,107.13,111.91,107.13,111.07,457017,0
+SAIC.US,D,20231010,000000,111.32,113.72,111.21,112.01,424191,0
+SAIC.US,D,20231011,000000,112.12,113.74,111.755,113.7,284651,0
+SAIC.US,D,20231012,000000,113.63,114.29,112.18,112.35,317991,0
+SAIC.US,D,20231013,000000,112.84,114.21,112.74,114.04,343195,0
+SAIC.US,D,20231016,000000,114.43,116.34,114.27,115.14,301098,0
+SAIC.US,D,20231017,000000,115.02,117.09,114.57,114.7,348115,0
+SAIC.US,D,20231018,000000,114.81,114.825,112.78,112.85,216021,0
+SAIC.US,D,20231019,000000,112.79,113.32,111.31,111.43,276866,0
+SAIC.US,D,20231020,000000,111.87,112.64,109.895,109.99,240892,0
+SAIC.US,D,20231023,000000,109.79,110.46,108.12,108.41,236831,0
+SAIC.US,D,20231024,000000,109.24,109.47,106.615,107.15,271118,0
+SAIC.US,D,20231025,000000,107.31,107.66,106.126,106.71,357053,0
+SAIC.US,D,20231026,000000,106.78,109.05,105.97,108.32,201794,0
+SAIC.US,D,20231027,000000,107.75,108.3,106.33,106.91,192460,0
+SAIC.US,D,20231030,000000,107.55,109.02,106.59,107.14,227462,0
+SAIC.US,D,20231031,000000,107.86,109.614,106.81,109.24,227111,0
+SAIC.US,D,20231101,000000,109.6,110.645,109.11,109.76,270328,0
+SAIC.US,D,20231102,000000,110.04,110.99,110.02,110.11,210235,0
+SAIC.US,D,20231103,000000,110.72,111.91,110.72,110.95,178245,0
+SAIC.US,D,20231106,000000,111.08,111.25,110.24,111.22,175367,0
+SAIC.US,D,20231107,000000,111.13,111.555,110.61,110.95,162832,0
+SAIC.US,D,20231108,000000,111.17,111.6,110.64,110.67,185348,0
+SAIC.US,D,20231109,000000,111.02,111.02,109.46,109.93,159274,0
+SAIC.US,D,20231110,000000,110.38,112.65,110.31,112.36,219251,0
+SAIC.US,D,20231113,000000,112.29,114.67,112.1292,113.78,288563,0
+SAIC.US,D,20231114,000000,114.72,116.32,113.955,116.18,282009,0
+SAIC.US,D,20231115,000000,116,116.688,115,115.51,238367,0
+SAIC.US,D,20231116,000000,115.79,116.41,114.995,115.18,213804,0
+SAIC.US,D,20231117,000000,115.9,116.26,114.63,114.77,226589,0
+SAIC.US,D,20231120,000000,114.81,116.019,114.08,115.99,290049,0
+SAIC.US,D,20231121,000000,116.1,116.84,115.17,115.22,271546,0
+SAIC.US,D,20231122,000000,115.44,116.6,115.44,116.3,221444,0
+SAIC.US,D,20231124,000000,116.31,117.33,116.31,116.63,89323,0
+SAIC.US,D,20231127,000000,116.18,116.74,115.785,116.43,267321,0
+SAIC.US,D,20231128,000000,116.46,116.78,115.47,115.99,313837,0
+SAIC.US,D,20231129,000000,116.43,116.79,115.55,115.97,350426,0
+SAIC.US,D,20231130,000000,116.19,117.735,115.695,117.41,358260,0
+SAIC.US,D,20231201,000000,117.7,119.97,117.39,119.92,564697,0
+SAIC.US,D,20231204,000000,129,136.05,125.5001,136,1618653,0
+SAIC.US,D,20231205,000000,134.9,135.97,131.07,131.75,691541,0
+SAIC.US,D,20231206,000000,131.21,132.555,129.33,129.63,416580,0
+SAIC.US,D,20231207,000000,129.23,129.41,127.55,128.99,348441,0
+SAIC.US,D,20231208,000000,129.38,129.82,127.27,127.67,390313,0
+SAIC.US,D,20231211,000000,127.7,128.21,127.525,128.08,382102,0
+SAIC.US,D,20231212,000000,127.5,128.925,126.74,128.11,314579,0
+SAIC.US,D,20231213,000000,127.95,129.41,127.68,129.37,430036,0
+SAIC.US,D,20231214,000000,129.3,129.31,125.57,126.3,471505,0
+SAIC.US,D,20231215,000000,125.8,127.08,124.25,125.45,962035,0
+SAIC.US,D,20231218,000000,125.75,126.89,124.2,124.53,319813,0
+SAIC.US,D,20231219,000000,124.93,125.7,124.87,124.98,264010,0
+SAIC.US,D,20231220,000000,124.71,125.35,122.57,122.72,417052,0
+SAIC.US,D,20231221,000000,123.24,124.0417,122.59,123.1,211379,0
+SAIC.US,D,20231222,000000,123.8,124.7125,123.43,123.79,191300,0
+SAIC.US,D,20231226,000000,123.77,124.78,123.44,124.64,280370,0
+SAIC.US,D,20231227,000000,124.44,125.57,124.44,125.24,334771,0
+SAIC.US,D,20231228,000000,125.24,125.63,123.965,124.76,271586,0
+SAIC.US,D,20231229,000000,124.91,125.15,123.62,124.32,231779,0
+SAIC.US,D,20240102,000000,124.15,125.08,123.6,124.59,239603,0
+SAIC.US,D,20240103,000000,123.23,124.81,123.22,123.37,269247,0
+SAIC.US,D,20240104,000000,123.3,124.08,123.04,123.25,377651,0
+SAIC.US,D,20240105,000000,123.34,124.655,123.34,124.37,515427,0
+SAIC.US,D,20240108,000000,124.37,126.89,124.04,126.68,228578,0
+SAIC.US,D,20240109,000000,126.69,127.63,125.965,127.25,237753,0
+SAIC.US,D,20240110,000000,127.66,128.65,127.22,128.05,205593,0
+SAIC.US,D,20240111,000000,127.66,128.04,126.38,127.73,249533,0
+SAIC.US,D,20240112,000000,128.39,129.27,127.615,128.63,204120,0
+SAIC.US,D,20240116,000000,128.2,128.3534,126.11,127.29,284575,0
+SAIC.US,D,20240117,000000,126.23,127.53,126.23,127.35,226931,0
+SAIC.US,D,20240118,000000,127.83,128.88,127.06,128.74,232780,0
+SAIC.US,D,20240119,000000,129.35,130,128.335,129.5,240128,0
+SAIC.US,D,20240122,000000,130,131.29,130,131.08,162921,0
+SAIC.US,D,20240123,000000,131.28,131.365,128.5,128.52,227227,0
+SAIC.US,D,20240124,000000,128.85,129.755,128.65,128.71,175002,0
+SAIC.US,D,20240125,000000,129.32,130,126.94,128.22,204724,0
+SAIC.US,D,20240126,000000,129.22,131.134,129.22,130.93,202884,0
+SAIC.US,D,20240129,000000,131.01,131.93,129.85,130.87,222558,0
+SAIC.US,D,20240130,000000,131.06,131.19,129.76,130.41,551090,0
+SAIC.US,D,20240131,000000,130,130.345,127.55,127.66,349352,0
+SAIC.US,D,20240201,000000,127.66,128.84,127.015,128.82,239729,0
+SAIC.US,D,20240202,000000,127.98,129.385,127.365,129.01,203328,0
+SAIC.US,D,20240205,000000,128.37,128.37,125.53,127.41,165409,0
+SAIC.US,D,20240206,000000,127.22,128.77,127.22,128.72,235725,0
+SAIC.US,D,20240207,000000,128.92,130.06,128.26,128.53,194980,0
+SAIC.US,D,20240208,000000,128.69,130.81,128.29,130.21,253770,0
+SAIC.US,D,20240209,000000,130.77,131.58,130.5,131.54,179830,0
+SAIC.US,D,20240212,000000,131.7,132.3125,131.15,131.26,191829,0
+SAIC.US,D,20240213,000000,130.24,132.11,129.158,130.03,313468,0
+SAIC.US,D,20240214,000000,131.48,133.27,130.59,132.93,374947,0
+SAIC.US,D,20240215,000000,133.64,134.3679,133.19,134.28,212273,0
+SAIC.US,D,20240216,000000,134.29,136.23,132.93,135.32,264981,0
+SAIC.US,D,20240220,000000,135.05,136.615,134.61,134.89,249277,0
+SAIC.US,D,20240221,000000,134.45,136.3,134.45,136.12,230982,0
+SAIC.US,D,20240222,000000,136.36,138.14,136.27,137.87,234016,0
+SAIC.US,D,20240223,000000,138.36,139.54,137.88,139.26,178793,0
+SAIC.US,D,20240226,000000,139.26,140.11,138.65,139.46,313285,0
+SAIC.US,D,20240227,000000,139.49,140.84,138.92,140.51,224640,0
+SAIC.US,D,20240228,000000,140.9,141.12,140,140.01,269788,0
+SAIC.US,D,20240229,000000,140.06,140.93,139.53,139.96,310000,0
+SAIC.US,D,20240301,000000,140.81,140.9,140.03,140.81,209776,0
+SAIC.US,D,20240304,000000,141.35,143.995,141.35,142.97,329183,0
+SAIC.US,D,20240305,000000,142.59,143.33,141.8,143.16,304426,0
+SAIC.US,D,20240306,000000,144.29,145.17,143.02,143.36,253883,0
+SAIC.US,D,20240307,000000,143.64,143.64,139.9,141.45,277079,0
+SAIC.US,D,20240308,000000,142.02,142.63,140.6382,141.57,174772,0
+SAIC.US,D,20240311,000000,141.21,142.155,140.09,140.73,292597,0
+SAIC.US,D,20240312,000000,140.29,142.21,139.24,141.76,346529,0
+SAIC.US,D,20240313,000000,141.54,144.01,141.095,143.55,296735,0
+SAIC.US,D,20240314,000000,144.04,144.04,141.87,143.18,351048,0
+SAIC.US,D,20240315,000000,142.69,144.4,142.33,142.64,847867,0
+SAIC.US,D,20240318,000000,118.54,131.385,117.6856,128.4,1755876,0
+SAIC.US,D,20240319,000000,128.69,130.335,125.63,126.72,991248,0
+SAIC.US,D,20240320,000000,127.38,128.54,126.495,127,567111,0
+SAIC.US,D,20240321,000000,127,127.84,126.12,127.79,403898,0
+SAIC.US,D,20240322,000000,128.14,128.19,126.315,126.51,287348,0
+SAIC.US,D,20240325,000000,126.77,127.88,126.46,127.25,263176,0
+SAIC.US,D,20240326,000000,127.33,128.24,127.22,127.45,183405,0
+SAIC.US,D,20240327,000000,128.37,130.206,128.37,130.08,202088,0
+SAIC.US,D,20240328,000000,130.08,131.3943,130.01,130.39,202099,0
+SAIC.US,D,20240401,000000,130.24,130.78,129.16,130.31,275574,0
+SAIC.US,D,20240402,000000,130.07,131.25,128.24,128.385,265365,0
+SAIC.US,D,20240403,000000,128.4,130.15,127.89,129.43,176531,0
+SAIC.US,D,20240404,000000,129.99,131.17,129.03,129.47,173844,0
+SAIC.US,D,20240405,000000,129.14,130.73,129.07,129.66,170738,0
+SAIC.US,D,20240408,000000,129.19,130.485,129.16,130.25,149547,0
+SAIC.US,D,20240409,000000,130.11,130.11,127.45,127.65,224769,0
+SAIC.US,D,20240410,000000,127,127.37,125.66,126.34,185101,0
+SAIC.US,D,20240411,000000,126.27,127.44,125.53,126.36,233744,0
+SAIC.US,D,20240412,000000,125.64,126.68,123.13,123.58,225740,0
+SAIC.US,D,20240415,000000,124.21,124.8,120.88,121.16,312817,0
+SAIC.US,D,20240416,000000,123.1,124.635,122.71,124.04,499250,0
+SAIC.US,D,20240417,000000,125.06,125.61,123.935,124.68,360904,0
+SAIC.US,D,20240418,000000,125.12,125.16,122.965,123.18,209788,0
+SAIC.US,D,20240419,000000,122.9,125.87,122.9,124.88,317578,0
+SAIC.US,D,20240422,000000,125.2,125.97,123.799,125.13,198929,0
+SAIC.US,D,20240423,000000,125.37,128.39,125.37,128.08,271402,0
+SAIC.US,D,20240424,000000,127.92,128.84,126.95,128.47,227836,0
+SAIC.US,D,20240425,000000,127.94,130.12,127.625,129.12,265865,0
+SAIC.US,D,20240426,000000,129.09,130.59,128.51,129.47,230734,0
+SAIC.US,D,20240429,000000,129.57,131.82,129.57,130.12,212394,0
+SAIC.US,D,20240430,000000,129.8,130.271,128.47,128.7,276770,0
+SAIC.US,D,20240501,000000,129.03,130.38,128.125,128.96,266409,0
+SAIC.US,D,20240502,000000,129.8,130.65,128.78,129.84,224702,0
+SAIC.US,D,20240503,000000,130.67,131.63,129.98,131.55,199737,0
+SAIC.US,D,20240506,000000,132.07,133.9,131.8901,133.82,199035,0
+SAIC.US,D,20240507,000000,134,135.66,133.4543,134.67,328902,0
+SAIC.US,D,20240508,000000,134.67,135.4875,132.7701,133.7,233492,0
+SAIC.US,D,20240509,000000,134.58,135.82,133.77,135.75,156569,0
+SAIC.US,D,20240510,000000,136.25,136.375,134.46,135.09,194505,0
+SAIC.US,D,20240513,000000,135.5,136.245,134.27,134.38,188175,0
+SAIC.US,D,20240514,000000,134.52,135.17,133.77,135,257952,0
+SAIC.US,D,20240515,000000,135.79,136.51,135.38,135.82,223261,0
+SAIC.US,D,20240516,000000,135.77,137.15,135.3801,136.68,215278,0
+SAIC.US,D,20240517,000000,136.62,137.045,134.94,136.75,242643,0
+SAIC.US,D,20240520,000000,136.91,137.85,135.99,137.2,173109,0
+SAIC.US,D,20240521,000000,137.33,137.64,136.64,137.44,119566,0
+SAIC.US,D,20240522,000000,136.96,137.4,136.065,137.29,212528,0
+SAIC.US,D,20240523,000000,137.86,138,136.58,136.71,143470,0
+SAIC.US,D,20240524,000000,137.52,138.275,136.845,137.63,159073,0
+SAIC.US,D,20240528,000000,137.76,137.76,134.81,135.07,204099,0
+SAIC.US,D,20240529,000000,134.42,135.035,131.96,132.69,267121,0
+SAIC.US,D,20240530,000000,133.09,133.805,132.6,133.1,279273,0
+SAIC.US,D,20240531,000000,133.78,134.75,132.98,134.65,429839,0
+SAIC.US,D,20240603,000000,130.01,131.95,117.0801,118.805,1192445,0
+SAIC.US,D,20240604,000000,115.83,119.47,115.68,117.22,580892,0
+SAIC.US,D,20240605,000000,117.05,118.845,116.36,118.09,379744,0
+SAIC.US,D,20240606,000000,117.7,119.3799,115.89,116.8,378254,0
+SAIC.US,D,20240607,000000,116.16,116.99,115.17,115.7,295383,0
+SAIC.US,D,20240610,000000,114.85,116.515,114.8235,115.63,251494,0
+SAIC.US,D,20240611,000000,116.76,117.17,115.815,116.94,373886,0
+SAIC.US,D,20240612,000000,117.87,118.44,116.595,116.74,306899,0
+SAIC.US,D,20240613,000000,116.25,116.86,114.71,115.06,230457,0
+SAIC.US,D,20240614,000000,113.59,114.75,112,113.5,301176,0
+SAIC.US,D,20240617,000000,112.77,115.12,112.35,115.07,391157,0
+SAIC.US,D,20240618,000000,114.7,115.61,114.36,115.21,284310,0
+SAIC.US,D,20240620,000000,114.93,116.6825,114.67,115.99,335945,0
+SAIC.US,D,20240621,000000,116.4,117.35,115.55,117.31,1397159,0
+SAIC.US,D,20240624,000000,117.46,118.44,117.01,117.09,325417,0
+SAIC.US,D,20240625,000000,117.09,118.25,115.81,117.63,356358,0
+SAIC.US,D,20240626,000000,117,118.6,116.54,118.02,282404,0
+SAIC.US,D,20240627,000000,118.82,118.82,116.83,117.16,309782,0
+SAIC.US,D,20240628,000000,118,118.6625,116.75,117.55,559658,0
+SAIC.US,D,20240701,000000,117.81,117.99,115.74,115.77,284408,0
+SAIC.US,D,20240702,000000,115.93,116.56,115.69,116.46,209350,0
+SAIC.US,D,20240703,000000,117.02,117.33,116.11,116.32,226040,0
+SAIC.US,D,20240705,000000,116.53,116.57,113.68,114.25,744689,0
+SAIC.US,D,20240708,000000,115.06,116.34,114.33,114.47,460691,0
+SAIC.US,D,20240709,000000,114.42,114.42,113.23,113.4,409412,0
+SAIC.US,D,20240710,000000,113.57,114.4483,113.57,113.97,324682,0
+SAIC.US,D,20240711,000000,115.18,116.51,114.755,116.39,257849,0
+SAIC.US,D,20240712,000000,117.38,118.885,116.8802,117.74,326245,0
+SAIC.US,D,20240715,000000,117.68,120.135,117.68,118.37,929739,0
+SAIC.US,D,20240716,000000,119.48,123.01,119.48,122.995,356777,0
+SAIC.US,D,20240717,000000,122.76,124.195,122.76,123.73,338229,0
+SAIC.US,D,20240718,000000,123.73,123.73,121.78,121.89,370598,0
+SAIC.US,D,20240719,000000,122.22,122.84,120.76,120.9,331282,0
+SAIC.US,D,20240722,000000,120.62,123,120.62,122.73,366646,0
+SAIC.US,D,20240723,000000,122.73,124.37,122.38,123.82,275794,0
+SAIC.US,D,20240724,000000,123.71,123.98,120.75,120.88,416868,0
+SAIC.US,D,20240725,000000,121.62,123.51,121.071,122.67,229919,0
+SAIC.US,D,20240726,000000,122.8,123.48,121.56,122.13,259580,0
+SAIC.US,D,20240729,000000,122.62,124.16,122,123.43,282921,0
+SAIC.US,D,20240730,000000,123.99,124.29,122.44,122.67,172890,0
+SAIC.US,D,20240731,000000,123.32,126.2,122.915,124.4,214725,0
+SAIC.US,D,20240801,000000,124.34,125.15,122.46,123.32,195144,0
+SAIC.US,D,20240802,000000,121.58,123.22,120.78,123.03,164909,0
+SAIC.US,D,20240805,000000,120.23,120.69,118.01,119.84,475048,0
+SAIC.US,D,20240806,000000,119.84,122.015,118.935,120.1,204101,0
+SAIC.US,D,20240807,000000,121.09,121.644,118.89,119.3,173503,0
+SAIC.US,D,20240808,000000,120.23,122,119.6052,121.64,212822,0
+SAIC.US,D,20240809,000000,121.46,123.34,119.825,121.96,268419,0
+SAIC.US,D,20240812,000000,122.22,123.31,121.69,122.48,215290,0
+SAIC.US,D,20240813,000000,123.34,124.4,122.5,123.54,179561,0
+SAIC.US,D,20240814,000000,123.52,124.47,123.35,123.96,147149,0
+SAIC.US,D,20240815,000000,125,125.56,123.9,125.09,140036,0
+SAIC.US,D,20240816,000000,124.83,126.13,124.76,125.05,136088,0
+SAIC.US,D,20240819,000000,125.05,126.35,125.05,126.33,111504,0
+SAIC.US,D,20240820,000000,125.99,126.54,125.06,125.19,147719,0
+SAIC.US,D,20240821,000000,126.21,126.83,125.06,126.68,149467,0
+SAIC.US,D,20240822,000000,127.23,127.82,126.69,126.86,141802,0
+SAIC.US,D,20240823,000000,127.83,129.8,127.18,129.56,187713,0
+SAIC.US,D,20240826,000000,129.97,130.8799,128.27,128.72,227577,0
+SAIC.US,D,20240827,000000,128.06,129.57,128.06,128.6,233923,0
+SAIC.US,D,20240828,000000,128.43,129.82,127.53,128.44,300053,0
+SAIC.US,D,20240829,000000,129.11,130.88,128.71,129.22,220889,0
+SAIC.US,D,20240830,000000,129.37,130.71,129.2,130.59,268997,0
+SAIC.US,D,20240903,000000,130.2,131.135,127.9,128.11,409411,0
+SAIC.US,D,20240904,000000,128.54,129.35,127.785,129.21,418136,0
+SAIC.US,D,20240905,000000,130.21,136.215,127.1,135.28,622552,0
+SAIC.US,D,20240906,000000,134.91,136.16,132.89,133.15,354230,0
+SAIC.US,D,20240909,000000,133.25,135.36,133.25,134.58,295386,0
+SAIC.US,D,20240910,000000,134.67,135.19,133.72,134.95,237799,0
+SAIC.US,D,20240911,000000,134.05,134.14,130.77,133.94,256393,0
+SAIC.US,D,20240912,000000,133.98,135.13,133.05,134.94,212160,0
+SAIC.US,D,20240913,000000,135.83,137.11,134.86,136.62,152885,0
+SAIC.US,D,20240916,000000,137.27,138.7,136.855,137.63,230627,0
+SAIC.US,D,20240917,000000,138.56,138.58,133.53,134.05,307521,0
+SAIC.US,D,20240918,000000,134.12,136.91,133,134.51,263368,0
+SAIC.US,D,20240919,000000,135.36,136.7392,133.41,134.74,351636,0
+SAIC.US,D,20240920,000000,134.61,136.015,133.47,135.48,725154,0
+SAIC.US,D,20240923,000000,135.87,137.81,135.05,137.78,186521,0
+SAIC.US,D,20240924,000000,137.75,137.75,136.24,137.45,198951,0
+SAIC.US,D,20240925,000000,137.28,137.47,135.665,136.03,221054,0
+SAIC.US,D,20240926,000000,135.83,137.01684,135.07,136.62,214390,0
+SAIC.US,D,20240927,000000,137.56,138.005,135.92,137.75,234781,0
+SAIC.US,D,20240930,000000,137.89,139.49,137.355,139.27,339568,0
+SAIC.US,D,20241001,000000,139.32,141.2,137.421,140.77,221933,0
+SAIC.US,D,20241002,000000,143.14,143.9281,141.6,143.31,534437,0
+SAIC.US,D,20241003,000000,142.74,144.47,142.38,144.04,367287,0
+SAIC.US,D,20241004,000000,144.51,145.97,143.46,145.64,254964,0
+SAIC.US,D,20241007,000000,145.43,145.43,143.755,144.02,269463,0
+SAIC.US,D,20241008,000000,143.96,144.365,143.14,143.16,229765,0
+SAIC.US,D,20241009,000000,142.04,144.77,142,143.35,275133,0
+SAIC.US,D,20241010,000000,143.19,143.5,141.75,142.74,236050,0
+SAIC.US,D,20241011,000000,142.77,145.156,142.581,144.5,184153,0
+SAIC.US,D,20241014,000000,144.75,146.42,144.74,146.08,262075,0
+SAIC.US,D,20241015,000000,146.3,148.06,144.92,146.35,307497,0
+SAIC.US,D,20241016,000000,146.01,148.08,146.01,147.19,190825,0
+SAIC.US,D,20241017,000000,147.37,148.575,146.51,147.64,283990,0
+SAIC.US,D,20241018,000000,147.41,147.87,146.55,147.695,167619,0
+SAIC.US,D,20241021,000000,147.89,148.65,146.22,147.02,221460,0
+SAIC.US,D,20241022,000000,146.72,146.72,144.9,145.56,184156,0
+SAIC.US,D,20241023,000000,144.51,145.38,143.32,143.94,209476,0
+SAIC.US,D,20241024,000000,144.16,145.81,143.78,144.05,216209,0
+SAIC.US,D,20241025,000000,144.97,145.52,143.4,143.73,196490,0
+SAIC.US,D,20241028,000000,144.34,145.205,143.995,144.83,191190,0
+SAIC.US,D,20241029,000000,144.76,147.13,144.485,146.65,249531,0
+SAIC.US,D,20241030,000000,145.83,148.025,145.83,146.33,249987,0
+SAIC.US,D,20241031,000000,145.83,148.369,144.13,144.29,329213,0
+SAIC.US,D,20241101,000000,144.41,146.42,144.41,144.67,242905,0
+SAIC.US,D,20241104,000000,144.93,146.76,144.65,146.14,184203,0
+SAIC.US,D,20241105,000000,146.06,148.94,145.45,148.9,167516,0
+SAIC.US,D,20241106,000000,154.19,156.34,148.835,149.16,474936,0
+SAIC.US,D,20241107,000000,149.1,150.595,148.545,148.94,284909,0
+SAIC.US,D,20241108,000000,149.6,152.415,148.8,151.97,400067,0
+SAIC.US,D,20241111,000000,152.48,155.0575,152.48,154.1,212011,0
+SAIC.US,D,20241112,000000,154.03,154.4261,152.785,153.33,258587,0
+SAIC.US,D,20241113,000000,153.49,155.09,147.9,148.01,368636,0
+SAIC.US,D,20241114,000000,147.04,147.93,124.92,125.91,1776125,0
+SAIC.US,D,20241115,000000,125.5,125.98,118.03,122.4,1548582,0
+SAIC.US,D,20241118,000000,122.59,123,117.98,120.03,804561,0
+SAIC.US,D,20241119,000000,120.24,121.5,118.13,119.5,648177,0
+SAIC.US,D,20241120,000000,119.18,123.11,117.77,123.05,500065,0
+SAIC.US,D,20241121,000000,123.41,126.98,122.86,124.78,535752,0
+SAIC.US,D,20241122,000000,124.68,125.505,123.27,124.2,369741,0
+SAIC.US,D,20241125,000000,124.95,125.1662,120.99,122.22,544492,0
+SAIC.US,D,20241126,000000,124.45,124.875,122.65,124.01,504139,0
+SAIC.US,D,20241127,000000,124.08,124.16,122.41,123.29,313940,0
+SAIC.US,D,20241129,000000,123.63,124.99,123.42,124.25,219182,0
+SAIC.US,D,20241202,000000,123.73,124.91,122.3,124.36,393775,0
+SAIC.US,D,20241203,000000,124.91,124.97,121.95,123.01,398647,0
+SAIC.US,D,20241204,000000,122.43,124.59,121.97,123.91,451891,0
+SAIC.US,D,20241205,000000,132.5,133,120.38,120.78,1047072,0
+SAIC.US,D,20241206,000000,121.21,121.215,117.05,118.06,800313,0
+SAIC.US,D,20241209,000000,119.2,119.2,115.92,116.07,761780,0
+SAIC.US,D,20241210,000000,116.25,117.19,114.19,115.96,667759,0
+SAIC.US,D,20241211,000000,116.36,116.5,111.34,113.47,1135448,0
+SAIC.US,D,20241212,000000,113.54,114.97,112.01,113.51,549733,0
+SAIC.US,D,20241213,000000,113.7,114.875,112.36,113.06,441315,0
+SAIC.US,D,20241216,000000,112.59,114.73,112.59,114.62,450328,0
+SAIC.US,D,20241217,000000,113.66,114.51,112.93,114.38,511996,0
+SAIC.US,D,20241218,000000,114.46,114.95,110.605,111.12,713741,0
+SAIC.US,D,20241219,000000,111.73,112.58,108.9,110.11,690481,0
+SAIC.US,D,20241220,000000,109.92,112.17,109.87,111.42,1878104,0
+SAIC.US,D,20241223,000000,111.12,111.835,109.87,111.32,446630,0
+SAIC.US,D,20241224,000000,111.36,111.49,110.64,111.26,167293,0
+SAIC.US,D,20241226,000000,111.01,112.42,110.98,111.66,255835,0
+SAIC.US,D,20241227,000000,110.83,112.42,110.255,111.14,196066,0
+SAIC.US,D,20241230,000000,110.48,111.59,109.5,110.81,240359,0
+SAIC.US,D,20241231,000000,111.46,111.8,110.71,111.78,268988,0
+SAIC.US,D,20250102,000000,110.88,113.7,110.88,112.15,312750,0
+SAIC.US,D,20250103,000000,111.8,114.36,111.8,114.18,353543,0
+SAIC.US,D,20250106,000000,114.43,115.97,113.71,113.82,435419,0
+SAIC.US,D,20250107,000000,113.34,115.02,112.7518,113.95,433426,0
+SAIC.US,D,20250108,000000,112.86,113.86,110.72,113.76,545689,0
+SAIC.US,D,20250110,000000,113.3,117.4798,112.85,116.14,606417,0
+SAIC.US,D,20250113,000000,115.7,118.35,114.54,118.26,451985,0
+SAIC.US,D,20250114,000000,117.69,118.11,115.3,116.65,464460,0
+SAIC.US,D,20250115,000000,117.82,118.05,114.75,116.07,454854,0
+SAIC.US,D,20250116,000000,116.05,117.43,115.495,116.66,331528,0
+SAIC.US,D,20250117,000000,116.71,117.3,115.66,115.87,359736,0
+SAIC.US,D,20250121,000000,116.39,120.07,116.03,119.82,477458,0
+SAIC.US,D,20250122,000000,119.49,121.42,119.37,119.76,1087682,0
+SAIC.US,D,20250123,000000,119.88,120.16,110.3701,110.57,1162348,0
+SAIC.US,D,20250124,000000,110.64,111.73,107.59,108.96,880821,0
+SAIC.US,D,20250127,000000,109.28,112.08,109,110.49,510391,0
+SAIC.US,D,20250128,000000,110.26,111.31,104.36,105.89,824711,0
+SAIC.US,D,20250129,000000,105.89,107.45,105.45,106.62,700205,0
+SAIC.US,D,20250130,000000,106.79,109.43,106.19,109.26,601376,0
+SAIC.US,D,20250131,000000,108.49,109.2295,104.915,108.28,534436,0
+SAIC.US,D,20250203,000000,107.04,108.85,105.505,107.48,477175,0
+SAIC.US,D,20250204,000000,107.3,108.8,106.62,107.89,443942,0
+SAIC.US,D,20250205,000000,108.89,108.89,106.45,107.03,455661,0
+SAIC.US,D,20250206,000000,106.81,107.09,103.9,106.16,626403,0
+SAIC.US,D,20250207,000000,105.95,107,104.41,105.565,755302,0
+SAIC.US,D,20250210,000000,105.93,106.92,105.14,105.64,572346,0
+SAIC.US,D,20250211,000000,105.45,105.48,102.75,105.1,740587,0
+SAIC.US,D,20250212,000000,104.21,106.14,103.61,103.93,562848,0
+SAIC.US,D,20250213,000000,103.79,104.73,99.32,100.22,1052869,0
+SAIC.US,D,20250214,000000,100.35,102.69,99.99,100.93,808239,0
+SAIC.US,D,20250218,000000,102.12,103.817,100.345,103.13,679137,0
+SAIC.US,D,20250219,000000,101.81,105,101.81,103.3,618581,0
+SAIC.US,D,20250220,000000,102.57,103.26,101,102.79,457905,0
+SAIC.US,D,20250221,000000,102.09,102.09,96.79,97.84,1123520,0
+SAIC.US,D,20250224,000000,98.72,99.59,95.86,98.89,1201713,0
+SAIC.US,D,20250225,000000,98.77,102.49,98.25,100.64,715941,0
+SAIC.US,D,20250226,000000,100.23,101.27,99.025,100.79,406425,0
+SAIC.US,D,20250227,000000,100.68,101.89,100.29,100.56,570014,0
+SAIC.US,D,20250228,000000,99.55,99.995,95.59,98.79,925700,0
+SAIC.US,D,20250303,000000,99.415,99.415,94.68,95.77,1011740,0
+SAIC.US,D,20250304,000000,95.78,103.77,95.04,101.03,1145805,0
+SAIC.US,D,20250305,000000,100.91,104.44,100.91,102.63,833964,0
+SAIC.US,D,20250306,000000,101.43,102.63,99.63,102.16,873715,0
+SAIC.US,D,20250307,000000,102.24,112.72,100.3,111.25,1886358,0
+SAIC.US,D,20250310,000000,110.99,116.79,109.511,111.51,1733933,0
+SAIC.US,D,20250311,000000,110.83,111.4347,104.5,106.19,969401,0
+SAIC.US,D,20250312,000000,106.46,106.7,102.56,104.65,901474,0
+SAIC.US,D,20250313,000000,103.9,106.83,103.735,104.26,792749,0
+SAIC.US,D,20250314,000000,103.7,105.17,103.05,104.43,1104692,0
+SAIC.US,D,20250317,000000,117.52,120.49,111.15,111.9,2179073,0
+SAIC.US,D,20250318,000000,111.25,114.15,108.17,113.44,1093525,0
+SAIC.US,D,20250319,000000,113.46,117.58,112.75,112.77,1410166,0
+SAIC.US,D,20250320,000000,112.33,112.33,104.83,105.98,1630117,0
+SAIC.US,D,20250321,000000,105,106.635,103.52,105.9,1180460,0
+SAIC.US,D,20250324,000000,106.57,109.69,106.49,109.15,738180,0
+SAIC.US,D,20250325,000000,109.2,109.363,107.32,108.47,865971,0
+SAIC.US,D,20250326,000000,109.67,110.36,109.17,109.6,766408,0
+SAIC.US,D,20250327,000000,109.86,111.63,108.31,111.36,581144,0
+SAIC.US,D,20250328,000000,111.11,114.26,111.11,112.53,853817,0
+SAIC.US,D,20250331,000000,112.38,115,111.75,112.27,1049730,0
+SAIC.US,D,20250401,000000,112.65,114.32,110,113.31,629530,0
+SAIC.US,D,20250402,000000,111.62,119,110.04,115.7,1471150,0
+SAIC.US,D,20250403,000000,113.91,116.31,113.01,114.26,736906,0
+SAIC.US,D,20250404,000000,110.59,114.645,110.02,111.7,1328867,0
+SAIC.US,D,20250407,000000,107.95,111.75,105.47,109.08,967659,0
+SAIC.US,D,20250408,000000,110.42,114.28,108.09,109.01,798036,0
+SAIC.US,D,20250409,000000,107.83,114,105.29,112.92,1472148,0
+SAIC.US,D,20250410,000000,111.98,114.06,110.41,112.96,809698,0
+SAIC.US,D,20250411,000000,112.61,116.65,109.945,116.515,610632,0
+SAIC.US,D,20250414,000000,116.14,118.54,114.02,117.55,752622,0
+SAIC.US,D,20250415,000000,117.9,118.48,116.45,117.18,437906,0
+SAIC.US,D,20250416,000000,117.15,118.06,115.6,116.35,425575,0
+SAIC.US,D,20250417,000000,116,117.59,115.48,116.71,379898,0
+SAIC.US,D,20250421,000000,116.78,117.69,115.37,116.45,320484,0
+SAIC.US,D,20250422,000000,116.85,119.12,116.16,118.72,465832,0
+SAIC.US,D,20250423,000000,120.11,121.55,119.14,119.83,491272,0
+SAIC.US,D,20250424,000000,120.14,122.73,119.83,122.16,447429,0
+SAIC.US,D,20250425,000000,122.16,122.51,120.07,121.3,466694,0
+SAIC.US,D,20250428,000000,121.49,122.913,119.525,120.88,344289,0
+SAIC.US,D,20250429,000000,120.94,121.62,120.36,121.35,302369,0
+SAIC.US,D,20250430,000000,121.32,121.32,118.89,121.03,447131,0
+SAIC.US,D,20250501,000000,119.81,121.28,114.925,119.41,539495,0
+SAIC.US,D,20250502,000000,120.815,121.56,117.48,117.98,515336,0
+SAIC.US,D,20250505,000000,118.17,119.28,117.384,117.59,402490,0
+SAIC.US,D,20250506,000000,117.68,122.42,116.31,121.29,682733,0
+SAIC.US,D,20250507,000000,120.6,121.73,118.91,120.79,479008,0
+SAIC.US,D,20250508,000000,121.12,123.09,120.525,121.79,351440,0
+SAIC.US,D,20250509,000000,121,122.22,120.64,121.08,425671,0
+SAIC.US,D,20250512,000000,120.89,121.75,117.915,119.68,670885,0
+SAIC.US,D,20250513,000000,119.74,120.66,118.86,119.08,575271,0
+SAIC.US,D,20250514,000000,118.95,119.39,117.54,118.95,340561,0
+SAIC.US,D,20250515,000000,119.55,122.05,118.74,121.92,409770,0
+SAIC.US,D,20250516,000000,121.48,123.5,120.94,123.41,556532,0
+SAIC.US,D,20250519,000000,123.29,124.105,122.25,122.67,470826,0
+SAIC.US,D,20250520,000000,122.67,124.03,121.42,123.14,335650,0
+SAIC.US,D,20250521,000000,123,123.16,121.66,122.45,464498,0
+SAIC.US,D,20250522,000000,122.23,123.16,121.19,122.45,375298,0
+SAIC.US,D,20250523,000000,119.5,119.59,115.69,117.28,700398,0
+SAIC.US,D,20250527,000000,117.7,120.28,116.9,119.93,430540,0
+SAIC.US,D,20250528,000000,119.8,120.49,114.94,115.34,740748,0
+SAIC.US,D,20250529,000000,115.42,115.57,113.75,115.31,780532,0
+SAIC.US,D,20250530,000000,115.27,115.895,113.49,115.54,1015840,0
+SAIC.US,D,20250602,000000,105.21,109.3,98.04,100.22,3112918,0
+SAIC.US,D,20250603,000000,101.37,104.34,99.68,103.43,1190011,0
+SAIC.US,D,20250604,000000,103.72,104.8699,102.25,102.27,663317,0
+SAIC.US,D,20250605,000000,102.65,102.99,100.92,102.45,695390,0
+SAIC.US,D,20250606,000000,103.56,105.55,103.295,105.32,728474,0
+SAIC.US,D,20250609,000000,105.34,105.5,103.01,103.52,763664,0
+SAIC.US,D,20250610,000000,104.02,104.34,102.88,103.61,555070,0
+SAIC.US,D,20250611,000000,103.99,103.99,101.33,103.8,633051,0
+SAIC.US,D,20250612,000000,103.77,105,102.92,104.91,464271,0
+SAIC.US,D,20250613,000000,104.24,107.155,104.24,105.43,555664,0
+SAIC.US,D,20250616,000000,105.43,105.82,103.51,105,433369,0
+SAIC.US,D,20250617,000000,104.7,106.19,103.93,105.4,422654,0
+SAIC.US,D,20250618,000000,105.33,106.705,104.45,104.7,452013,0
+SAIC.US,D,20250620,000000,104.84,105.01,102.71,103.65,1140772,0
+SAIC.US,D,20250623,000000,103.39,105.5,102,104.21,537426,0
+SAIC.US,D,20250624,000000,104.5,105.355,102.4789,104.96,407184,0
+SAIC.US,D,20250625,000000,105.83,108.365,104.241,107.6,545933,0
+SAIC.US,D,20250626,000000,107.86,110.65,107.31,109.16,623942,0
+SAIC.US,D,20250627,000000,109.36,109.45,107.7892,109.24,685453,0
+SAIC.US,D,20250630,000000,109.35,112.835,108.73,112.61,1194576,0
+SAIC.US,D,20250701,000000,112.61,115.815,112,115.75,490246,0
+SAIC.US,D,20250702,000000,115.41,117.7,114.46,117.56,523757,0
+SAIC.US,D,20250703,000000,117.13,119.34,117.03,118.58,288824,0
+SAIC.US,D,20250707,000000,118.5,118.84,117.041,117.55,504836,0
+SAIC.US,D,20250708,000000,116.81,118.04,115,117.16,608375,0
+SAIC.US,D,20250709,000000,118.15,118.15,114.53,116.33,480697,0
+SAIC.US,D,20250710,000000,116.31,118.79,115.19,116.33,545954,0
+SAIC.US,D,20250711,000000,116.185,116.45,111.46,113.21,771379,0
+SAIC.US,D,20250714,000000,112.52,114.63,112,113.76,397100,0
+SAIC.US,D,20250715,000000,113.93,114.745,111.44,111.49,502501,0
+SAIC.US,D,20250716,000000,111.39,112.7935,110.185,111.85,548185,0
+SAIC.US,D,20250717,000000,111.92,114,110,113.58,413400,0
+SAIC.US,D,20250718,000000,114.55,114.55,112.94,113.42,249416,0
+SAIC.US,D,20250721,000000,113.64,114.28,112.51,112.54,290736,0
+SAIC.US,D,20250722,000000,112.93,115,111.83,114.57,475034,0
+SAIC.US,D,20250723,000000,115.28,118.23,113.3,116.06,454262,0
+SAIC.US,D,20250724,000000,115.97,116.53,114.47,114.99,372974,0
+SAIC.US,D,20250725,000000,115.31,116.7,113.75,114.81,313063,0
+SAIC.US,D,20250728,000000,114.91,114.91,112.085,113.24,306425,0
+SAIC.US,D,20250729,000000,113.96,114.24,112.87,113.66,272675,0
+SAIC.US,D,20250730,000000,113.04,113.975,111.53,112.33,305899,0
+SAIC.US,D,20250731,000000,112.01,113.015,110.365,111.48,430960,0
+SAIC.US,D,20250801,000000,112,112.025,109.84,110.73,534079,0
+SAIC.US,D,20250804,000000,111,113.25,110.485,113.21,294001,0
+SAIC.US,D,20250805,000000,113.04,116.77,113.04,115.18,451214,0
+SAIC.US,D,20250806,000000,114.84,115.55,112.9425,115.14,372125,0
+SAIC.US,D,20250807,000000,115.46,116.85,114.26,116.14,287010,0
+SAIC.US,D,20250808,000000,115.69,117.56,114.39,116.66,395000,0
+SAIC.US,D,20250811,000000,116.67,118.5,115.4075,115.87,245812,0
+SAIC.US,D,20250812,000000,116.05,117.4,114.63,117.23,309190,0
+SAIC.US,D,20250813,000000,117,120.78,116.93,120.6,415829,0
+SAIC.US,D,20250814,000000,120.1,121.0463,117.02,117.31,350102,0
+SAIC.US,D,20250815,000000,117,117.745,116.5,117.63,239049,0
+SAIC.US,D,20250818,000000,118.33,118.58,117.15,117.28,224942,0
+SAIC.US,D,20250819,000000,117.6,118.98,116.74,116.9,284679,0
+SAIC.US,D,20250820,000000,117.25,118.18,116.195,117.79,245844,0
+SAIC.US,D,20250821,000000,116.89,118.72,116.89,118.22,258061,0
+SAIC.US,D,20250822,000000,118.83,121.04,117.47,119.19,288008,0
+SAIC.US,D,20250825,000000,118.65,119.77,118.21,118.7,300255,0
+SAIC.US,D,20250826,000000,118.81,120.61,118.03,119.58,461231,0
+SAIC.US,D,20250827,000000,119.31,120.14,118.89,119.34,418641,0
+SAIC.US,D,20250828,000000,118.97,119.135,116.62,117.84,284233,0
+SAIC.US,D,20250829,000000,117.26,118.735,116.18,117.7,490174,0
+SAIC.US,D,20250902,000000,117.34,118.39,116.96,118.27,571440,0
+SAIC.US,D,20250903,000000,117.95,118.64,113.72,114.11,828750,0
+SAIC.US,D,20250904,000000,103.62,109.4999,102.0001,106.22,1374116,0
+SAIC.US,D,20250905,000000,106.72,108.35,104.12,104.93,1028013,0
+SAIC.US,D,20250908,000000,103.86,103.86,101.43,102.6,863391,0
+SAIC.US,D,20250909,000000,102.82,103.55,101.73,102.78,702340,0
+SAIC.US,D,20250910,000000,102.81,104.22,101.78,103.11,604078,0
+SAIC.US,D,20250911,000000,103.3,106.665,103.29,106.37,541052,0
+SAIC.US,D,20250912,000000,106.44,107.425,106.31,106.42,433766,0
+SAIC.US,D,20250915,000000,105.47,106.005,103.345,103.93,530695,0
+SAIC.US,D,20250916,000000,103.41,103.94,101.96,103.12,421428,0
+SAIC.US,D,20250917,000000,103.13,104.35,102.26,102.79,485583,0
+SAIC.US,D,20250918,000000,102.79,103.03,101.305,102.48,442747,0
+SAIC.US,D,20250919,000000,103.26,104,102.14,103.87,1075829,0
+SAIC.US,D,20250922,000000,103.63,103.795,101.38,101.45,685067,0
+SAIC.US,D,20250923,000000,101.81,103.1525,98.48,98.59,664408,0
+SAIC.US,D,20250924,000000,98.56,100.315,98.11,100.01,560574,0
+SAIC.US,D,20250925,000000,99.5,100.205,95.335,97.2,603864,0
+SAIC.US,D,20250926,000000,97.2,98.56,95.3,97.67,438021,0
+SAIC.US,D,20250929,000000,98.39,98.39,96.9,97.72,546293,0
+SAIC.US,D,20250930,000000,97.42,99.83,97.42,99.37,483780,0
+SAIC.US,D,20251001,000000,98.67,101.31,98.21,101.13,519195,0
+SAIC.US,D,20251002,000000,100.39,101.135,99.825,100.65,298000,0
+SAIC.US,D,20251003,000000,100.75,101.9799,100.63,101.67,402763,0
+SAIC.US,D,20251006,000000,101.8,103.03,100.45,102.83,425448,0
+SAIC.US,D,20251007,000000,102.84,103.6,100.5,101.22,476142,0
+SAIC.US,D,20251008,000000,101.22,103.645,101.145,101.37,618876,0
+SAIC.US,D,20251009,000000,102.05,102.05,98.46,98.55,363879,0
+SAIC.US,D,20251010,000000,99.18,99.72,96.13,96.56,569638,0
+SAIC.US,D,20251013,000000,96.59,96.78,95.12,96.3,309702,0
+SAIC.US,D,20251014,000000,96.29,97.706,95.49,97.27,306587,0
+SAIC.US,D,20251015,000000,97.8,99.2794,96.73,97.84,556465,0
+SAIC.US,D,20251016,000000,97.9,99.76,96.78,96.88,475113,0
+SAIC.US,D,20251017,000000,96.81,98.41,95.71,97.51,337629,0
+SAIC.US,D,20251020,000000,97.7,99.77,97.7,99.5,273490,0
+SAIC.US,D,20251021,000000,99.48,100.9519,98.33,100.43,254475,0
+SAIC.US,D,20251022,000000,100.15,101.31,98.04,98.11,371255,0
+SAIC.US,D,20251023,000000,98.88,100.76,98.88,100.64,325462,0
+SAIC.US,D,20251024,000000,98.81,99.69,91.89,94.09,1308418,0
+SAIC.US,D,20251027,000000,94.02,94.55,92.21,93.21,908676,0
+SAIC.US,D,20251028,000000,92.98,93.34,92,92.34,555721,0
+SAIC.US,D,20251029,000000,92.01,92.03,90.15,90.66,560999,0
+SAIC.US,D,20251030,000000,90.14,92.205,90.14,91.5,429370,0
+SAIC.US,D,20251031,000000,91,93.84,91,93.71,641484,0
+SAIC.US,D,20251103,000000,93.35,93.35,90.79,91.41,499432,0
+SAIC.US,D,20251104,000000,91.41,93.525,90.8443,91.44,487552,0
+SAIC.US,D,20251105,000000,91.46,92.63,90.96,92.22,375863,0
+SAIC.US,D,20251106,000000,92,92.8894,90.2899,90.52,352386,0
+SAIC.US,D,20251107,000000,90.28,91.85,89.71,91.81,327062,0
+SAIC.US,D,20251110,000000,91.97,92.27,89.24,91.72,710885,0
+SAIC.US,D,20251111,000000,91.72,92.2,89.92,91.615,455170,0
+SAIC.US,D,20251112,000000,91.59,92.21,90.32,90.38,518638,0
+SAIC.US,D,20251113,000000,90.6,91.32,89.48,89.61,319399,0
+SAIC.US,D,20251114,000000,89,89.855,87.925,88.62,358067,0
+SAIC.US,D,20251117,000000,87.98,88.62,87.0325,87.09,427839,0
+SAIC.US,D,20251118,000000,87.32,88.475,86.95,87.15,463888,0
+SAIC.US,D,20251119,000000,87,87.4125,85.69,85.76,341393,0
+SAIC.US,D,20251120,000000,87.03,87.35,84.79,85.01,384582,0
+SAIC.US,D,20251121,000000,84.81,87.43,84.535,85.17,608459,0
+SAIC.US,D,20251124,000000,85.88,85.98,84.155,85.08,563009,0
+SAIC.US,D,20251125,000000,85.42,86.52,84.87,85.67,567673,0
+SAIC.US,D,20251126,000000,85.67,86.9699,85.6,85.69,342301,0
+SAIC.US,D,20251128,000000,85.63,86.92,85.57,86.21,326692,0
+SAIC.US,D,20251201,000000,86.02,87.32,85.2,86.24,632373,0
+SAIC.US,D,20251202,000000,86.55,88.39,86.33,87.56,801571,0
+SAIC.US,D,20251203,000000,87.63,88.4,86.67,87.53,823243,0
+SAIC.US,D,20251204,000000,92,104.64,92,101.79,2849560,0
+SAIC.US,D,20251205,000000,100.32,101.01,97.22,100.61,1195725,0
+SAIC.US,D,20251208,000000,101.82,102.14,97.57,98.93,876746,0
+SAIC.US,D,20251209,000000,98.64,98.9125,96.57,97.33,785697,0
+SAIC.US,D,20251210,000000,97.45,101.085,96.58,100.66,694367,0
+SAIC.US,D,20251211,000000,101,101.52,98.5,99.95,632906,0
+SAIC.US,D,20251212,000000,101.33,102.265,100.17,100.18,639628,0
+SAIC.US,D,20251215,000000,99.77,101.77,98.69,101.58,753571,0
+SAIC.US,D,20251216,000000,101.46,101.755,99.4,100.35,654494,0
+SAIC.US,D,20251217,000000,99.84,103.54,99.84,102.44,826827,0
+SAIC.US,D,20251218,000000,102.63,103.5,99.945,100.74,775164,0
+SAIC.US,D,20251219,000000,100.74,102.46,100.26,102,1231322,0
+SAIC.US,D,20251222,000000,101.9,103.6099,101.26,102.82,447662,0
+SAIC.US,D,20251223,000000,102.16,103.11,101.63,102.66,501152,0
+SAIC.US,D,20251224,000000,102.34,104.14,101.52,102.8,193651,0
+SAIC.US,D,20251226,000000,102.9,103.505,102.105,102.71,264732,0
+SAIC.US,D,20251229,000000,102.38,103.5799,101.81,103.35,358383,0
+SAIC.US,D,20251230,000000,103.12,103.29,102.16,102.48,350883,0
+SAIC.US,D,20251231,000000,102.12,102.25,100.57,100.66,291859,0
+SAIC.US,D,20260102,000000,100.67,102.236,100,101.22,374614,0
+SAIC.US,D,20260105,000000,102,107.53,101.1,107.22,630291,0
+SAIC.US,D,20260106,000000,106.74,109.185,106.205,108.8,531792,0
+SAIC.US,D,20260107,000000,108.8,109.56,106.25,106.84,679039,0
+SAIC.US,D,20260108,000000,108.49,114.3316,108.27,111.98,635449,0
+SAIC.US,D,20260109,000000,111.31,114.915,111.26,114.02,393590,0
+SAIC.US,D,20260112,000000,114.06,115.495,112.71,114.32,475804,0
+SAIC.US,D,20260113,000000,114.66,115.105,112.37,112.74,363707,0
+SAIC.US,D,20260114,000000,111,112.125,105.68,108.06,791145,0
+SAIC.US,D,20260115,000000,108.25,110.949,107.22,110.65,408848,0
+SAIC.US,D,20260116,000000,110.19,111.7762,108.56,111.13,551362,0
+SAIC.US,D,20260120,000000,110.3,110.74,108.1518,108.24,335646,0
+SAIC.US,D,20260121,000000,108.74,109.24,107.58,108.74,521197,0
+SAIC.US,D,20260122,000000,109.19,110.9725,108.715,109.07,393293,0
+SAIC.US,D,20260123,000000,111.22,115,108.61,110.14,603387,0
+SAIC.US,D,20260126,000000,110.17,110.42,102.28,104.38,727837,0
+SAIC.US,D,20260127,000000,104.52,105.37,103.5,103.7,356800,0
+SAIC.US,D,20260128,000000,103.6,105.1299,102.5,103.55,425413,0
+SAIC.US,D,20260129,000000,104.36,106.22,101.49,101.7,510963,0
+SAIC.US,D,20260130,000000,101.26,102.24,100.67,101.76,605578,0
+SAIC.US,D,20260202,000000,101.16,101.45,99.16,100.88,505767,0
+SAIC.US,D,20260203,000000,100.19,100.83,96.67,97,610512,0
+SAIC.US,D,20260204,000000,97.08,98.95,96.45,97.87,595832,0
+SAIC.US,D,20260205,000000,98.02,100.37,96.92,97.03,542739,0
+SAIC.US,D,20260206,000000,97.23,99.37,95.12,98.36,705211,0
+SAIC.US,D,20260209,000000,98.36,99.0852,96.77,98.26,466175,0
+SAIC.US,D,20260210,000000,98.11,99.705,97.45,97.92,476313,0
+SAIC.US,D,20260211,000000,94.09,95.85,81.08,82.22,2496895,0
+SAIC.US,D,20260212,000000,82.23,86.75,81.66,83.45,1362642,0
+SAIC.US,D,20260213,000000,83.83,88.04,83.26,86.61,943457,0
+SAIC.US,D,20260217,000000,85.68,87.21,84.67,85.18,856928,0
+SAIC.US,D,20260218,000000,85.49,88.975,85.22,88.62,646996,0
diff --git a/daily/us/nasdaq stocks/2/sata.us.txt b/daily/us/nasdaq stocks/2/sata.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..018e14aa327e2c1eb04b7a50a9575d1642536755
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sata.us.txt	
@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SATA.US,D,20251111,000000,92.99,93,91.7,92.48,357880,0
+SATA.US,D,20251112,000000,93.79,96,93.01,95.4499,445565,0
+SATA.US,D,20251113,000000,96,98.7175,95.43,96,246286,0
+SATA.US,D,20251114,000000,95,95.49,94,95.1,133131,0
+SATA.US,D,20251117,000000,95.97,95.97,90,91.29,213374,0
+SATA.US,D,20251118,000000,90.03,94,89.7,92.88,134519,0
+SATA.US,D,20251119,000000,93.75,93.848,88.5,89.02,215730,0
+SATA.US,D,20251120,000000,89.9,91.258,86.0901,87.5,84365,0
+SATA.US,D,20251121,000000,87.5,91.2799,85.5001,90.8,100542,0
+SATA.US,D,20251124,000000,92.55,92.74,91.5,91.98,61896,0
+SATA.US,D,20251125,000000,92.95,92.95,90.955,91.2,37218,0
+SATA.US,D,20251126,000000,91.9,92.75,91.25,91.72,54275,0
+SATA.US,D,20251128,000000,92.95,94.595,92.81,93.71,64340,0
+SATA.US,D,20251201,000000,92.37,92.37,90.82,91.6547,49316,0
+SATA.US,D,20251202,000000,91.8,92.2399,91.61,91.89,103640,0
+SATA.US,D,20251203,000000,92.46,92.5,91.1001,91.76,43983,0
+SATA.US,D,20251204,000000,92.13,92.13,91.51,91.61,23551,0
+SATA.US,D,20251205,000000,91.76,92.24,90.57,91.65,18700,0
+SATA.US,D,20251208,000000,92,92.4,91.01,91.07,50523,0
+SATA.US,D,20251209,000000,91.75,91.75,91.03,91.15,60069,0
+SATA.US,D,20251210,000000,91.55,91.55,90.19,90.2,69216,0
+SATA.US,D,20251211,000000,90.99,91.8,90.99,91.59,14532,0
+SATA.US,D,20251212,000000,91.77,91.9,90.602,91.02,26563,0
+SATA.US,D,20251215,000000,91.77,91.77,90.21,90.22,43908,0
+SATA.US,D,20251216,000000,91,92,90.63,91.51,73591,0
+SATA.US,D,20251217,000000,91.6,92.5,90.51,91.25,77446,0
+SATA.US,D,20251218,000000,92.06,92.24,91.6,92.23,34987,0
+SATA.US,D,20251219,000000,91.7,93.552,91.7,92.97,49199,0
+SATA.US,D,20251222,000000,93.35,93.81,92.9801,93.75,67669,0
+SATA.US,D,20251223,000000,93.77,95,93.6601,94.9,33325,0
+SATA.US,D,20251224,000000,94.9,95,94.5915,94.9,23243,0
+SATA.US,D,20251226,000000,94.9,94.9,94.5,94.83,45811,0
+SATA.US,D,20251229,000000,94.89,94.9,94.764,94.85,47781,0
+SATA.US,D,20251230,000000,95.25,95.3,94.78,95,88848,0
+SATA.US,D,20251231,000000,93.81,95.24,93.81,95.09,286091,0
+SATA.US,D,20260102,000000,94.4,94.75,93.1401,94.0878,47365,0
+SATA.US,D,20260105,000000,94.1,94.8,93.83,94.25,76759,0
+SATA.US,D,20260106,000000,94.25,95.11,94.2,95,37260,0
+SATA.US,D,20260107,000000,95,95.75,95,95.35,48670,0
+SATA.US,D,20260108,000000,95.34,95.75,94.99,95.55,25040,0
+SATA.US,D,20260109,000000,95.375,97.96,95.375,97.1,109682,0
+SATA.US,D,20260112,000000,95,97.1,95,97,45904,0
+SATA.US,D,20260113,000000,95.92,97.2,95.92,96.97,42556,0
+SATA.US,D,20260114,000000,97.25,98.04,96.52,98.04,36546,0
+SATA.US,D,20260115,000000,98,98,97.9,98,76408,0
+SATA.US,D,20260116,000000,98.25,101.35,97.91,100.53,103554,0
+SATA.US,D,20260120,000000,100.48,100.48,98.52,99.9,168489,0
+SATA.US,D,20260121,000000,100,100.44,99.5,99.5,122632,0
+SATA.US,D,20260122,000000,97,97.075,94,95.27,987206,0
+SATA.US,D,20260123,000000,95.5,96.71,95.4255,96.35,198239,0
+SATA.US,D,20260126,000000,97,97.44,96.2,96.67,189828,0
+SATA.US,D,20260127,000000,96.82,97.82,96.4775,96.89,130725,0
+SATA.US,D,20260128,000000,97.48,97.53,97.01,97.27,121425,0
+SATA.US,D,20260129,000000,97.1,97.425,95.5,96.24,188993,0
+SATA.US,D,20260130,000000,95,95.75,94.5,94.84,265977,0
+SATA.US,D,20260202,000000,93.65,94.2431,93,93.03,126258,0
+SATA.US,D,20260203,000000,93.4,93.835,90.53,91.07,109795,0
+SATA.US,D,20260204,000000,91.68,91.68,90.01,90.08,124646,0
+SATA.US,D,20260205,000000,89.285,90,81.02,82.5,235408,0
+SATA.US,D,20260206,000000,84.02,89.16,82.04,88.705,338419,0
+SATA.US,D,20260209,000000,89,89.2,84.85,85.73,261299,0
+SATA.US,D,20260210,000000,86.78,90.49,85.81,88,81498,0
+SATA.US,D,20260211,000000,87.24,89.1999,87,87.75,72131,0
+SATA.US,D,20260212,000000,88.64,89.98,87.18,89.12,144491,0
+SATA.US,D,20260213,000000,89.83,92.5,89.21,92.16,79420,0
+SATA.US,D,20260217,000000,92,93.99,91.801,93.72,162062,0
+SATA.US,D,20260218,000000,93.6,94.3215,92.06,92.35,104924,0
diff --git a/daily/us/nasdaq stocks/2/sbux.us.txt b/daily/us/nasdaq stocks/2/sbux.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d458cf1d2d8399de2cfa415ee3e5caafcfae4c3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbux.us.txt	
@@ -0,0 +1,8470 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBUX.US,D,19920626,000000,0.269762,0.282004,0.261643,0.273905,274475145.06206,0
+SBUX.US,D,19920629,000000,0.277871,0.298312,0.273905,0.294286,71852420.223482,0
+SBUX.US,D,19920630,000000,0.298312,0.302434,0.282004,0.282004,42546151.645476,0
+SBUX.US,D,19920701,000000,0.286099,0.294286,0.277871,0.290231,22408369.497772,0
+SBUX.US,D,19920702,000000,0.294286,0.294286,0.282004,0.290231,17123373.165025,0
+SBUX.US,D,19920706,000000,0.286099,0.290231,0.282004,0.290231,7038828.7302965,0
+SBUX.US,D,19920707,000000,0.290231,0.290231,0.282004,0.290231,13044146.536962,0
+SBUX.US,D,19920708,000000,0.290231,0.290231,0.282004,0.282004,18963340.555409,0
+SBUX.US,D,19920709,000000,0.286099,0.294286,0.282004,0.294286,4799554.2135922,0
+SBUX.US,D,19920710,000000,0.294286,0.298312,0.286099,0.294286,13506092.571825,0
+SBUX.US,D,19920713,000000,0.294286,0.302434,0.294286,0.302434,7336358.1982237,0
+SBUX.US,D,19920714,000000,0.302434,0.314735,0.298312,0.302434,20873767.677818,0
+SBUX.US,D,19920715,000000,0.306617,0.314735,0.302434,0.314735,6107106.6696752,0
+SBUX.US,D,19920716,000000,0.314735,0.339181,0.310602,0.331042,20873767.677818,0
+SBUX.US,D,19920717,000000,0.335097,0.35966,0.327017,0.351472,19166914.207024,0
+SBUX.US,D,19920720,000000,0.347437,0.35966,0.339181,0.351472,24154371.904429,0
+SBUX.US,D,19920721,000000,0.35966,0.363763,0.351472,0.35966,9520815.6484637,0
+SBUX.US,D,19920722,000000,0.351472,0.35966,0.343304,0.351472,13326008.89289,0
+SBUX.US,D,19920723,000000,0.351472,0.363763,0.347437,0.363763,12707475.263381,0
+SBUX.US,D,19920724,000000,0.351472,0.367828,0.351472,0.363763,8628239.4679019,0
+SBUX.US,D,19920727,000000,0.367828,0.380109,0.363763,0.371951,13983702.662883,0
+SBUX.US,D,19920728,000000,0.376025,0.380109,0.351472,0.35966,22032556.418537,0
+SBUX.US,D,19920729,000000,0.35966,0.35966,0.331042,0.339181,37738767.440991,0
+SBUX.US,D,19920730,000000,0.335097,0.339181,0.331042,0.339181,14359519.816522,0
+SBUX.US,D,19920731,000000,0.339181,0.339181,0.331042,0.339181,8424670.9092954,0
+SBUX.US,D,19920803,000000,0.335097,0.347437,0.335097,0.343304,5911359.9531487,0
+SBUX.US,D,19920804,000000,0.343304,0.351472,0.335097,0.347437,8346378.1305745,0
+SBUX.US,D,19920805,000000,0.347437,0.347437,0.331042,0.335097,11642643.357574,0
+SBUX.US,D,19920806,000000,0.331042,0.335097,0.327017,0.335097,4494203.9221867,0
+SBUX.US,D,19920807,000000,0.335097,0.347437,0.327017,0.347437,10797044.066566,0
+SBUX.US,D,19920810,000000,0.339181,0.351472,0.339181,0.347437,7203245.2972334,0
+SBUX.US,D,19920811,000000,0.351472,0.351472,0.343304,0.351472,5073595.7460431,0
+SBUX.US,D,19920812,000000,0.343304,0.347437,0.331042,0.335097,15580945.428584,0
+SBUX.US,D,19920813,000000,0.335097,0.339181,0.331042,0.335097,59113632.12674,0
+SBUX.US,D,19920814,000000,0.331042,0.339181,0.314735,0.31875,21836810.720613,0
+SBUX.US,D,19920817,000000,0.31875,0.322864,0.314735,0.322864,3280609.3196197,0
+SBUX.US,D,19920818,000000,0.314735,0.31875,0.314735,0.31875,3499836.8414109,0
+SBUX.US,D,19920819,000000,0.314735,0.31875,0.314735,0.31875,2912619.101068,0
+SBUX.US,D,19920820,000000,0.31875,0.327017,0.310602,0.31875,3045720.7974402,0
+SBUX.US,D,19920821,000000,0.31875,0.31875,0.310602,0.310602,2505475.8722452,0
+SBUX.US,D,19920824,000000,0.314735,0.31875,0.306617,0.314735,8448165.9749835,0
+SBUX.US,D,19920825,000000,0.306617,0.314735,0.306617,0.310602,5050100.680355,0
+SBUX.US,D,19920826,000000,0.306617,0.314735,0.294286,0.306617,23715918.898049,0
+SBUX.US,D,19920827,000000,0.310602,0.31875,0.306617,0.314735,7547749.6175119,0
+SBUX.US,D,19920828,000000,0.314735,0.31875,0.310602,0.31875,4181016.5096763,0
+SBUX.US,D,19920831,000000,0.31875,0.322864,0.314735,0.31875,5433756.992303,0
+SBUX.US,D,19920901,000000,0.31875,0.331042,0.31875,0.322864,2920442.9803513,0
+SBUX.US,D,19920902,000000,0.331042,0.351472,0.322864,0.351472,14304709.880269,0
+SBUX.US,D,19920903,000000,0.351472,0.371951,0.351472,0.363763,20161269.06458,0
+SBUX.US,D,19920904,000000,0.363763,0.371951,0.363763,0.367828,5198867.4515219,0
+SBUX.US,D,19920908,000000,0.371951,0.404633,0.363763,0.396436,20967724.512731,0
+SBUX.US,D,19920909,000000,0.380109,0.396436,0.371951,0.392342,30950486.196059,0
+SBUX.US,D,19920910,000000,0.384233,0.392342,0.380109,0.388218,10875350.087109,0
+SBUX.US,D,19920911,000000,0.384233,0.408707,0.384233,0.396436,15948935.647137,0
+SBUX.US,D,19920914,000000,0.404633,0.42099,0.40052,0.416925,15988084.583,0
+SBUX.US,D,19920915,000000,0.412801,0.416925,0.392342,0.392342,22142164.067824,0
+SBUX.US,D,19920916,000000,0.376025,0.388218,0.376025,0.380109,18305642.711011,0
+SBUX.US,D,19920917,000000,0.384233,0.384233,0.35966,0.363763,16465696.71126,0
+SBUX.US,D,19920918,000000,0.35966,0.363763,0.339181,0.347437,21116486.19089,0
+SBUX.US,D,19920921,000000,0.351472,0.384233,0.339181,0.376025,29376733.403036,0
+SBUX.US,D,19920922,000000,0.376025,0.396436,0.371951,0.392342,23496689.339054,0
+SBUX.US,D,19920923,000000,0.392342,0.392342,0.376025,0.388218,32923551.208409,0
+SBUX.US,D,19920924,000000,0.392342,0.396436,0.384233,0.392342,6678666.4654349,0
+SBUX.US,D,19920925,000000,0.388218,0.396436,0.384233,0.388218,14805814.018413,0
+SBUX.US,D,19920928,000000,0.392342,0.412801,0.388218,0.408707,9215463.3198548,0
+SBUX.US,D,19920929,000000,0.404633,0.412801,0.392342,0.392342,11736598.155284,0
+SBUX.US,D,19920930,000000,0.392342,0.396436,0.384233,0.384233,13607880.416234,0
+SBUX.US,D,19921001,000000,0.392342,0.392342,0.376025,0.376025,5574686.6423651,0
+SBUX.US,D,19921002,000000,0.376025,0.376025,0.35966,0.367828,7250228.2983979,0
+SBUX.US,D,19921005,000000,0.347437,0.371951,0.343304,0.371951,15604429.289654,0
+SBUX.US,D,19921006,000000,0.376025,0.376025,0.363763,0.376025,7367668.994382,0
+SBUX.US,D,19921007,000000,0.376025,0.376025,0.363763,0.363763,4517689.82046,0
+SBUX.US,D,19921008,000000,0.367828,0.376025,0.363763,0.376025,3022234.899167,0
+SBUX.US,D,19921009,000000,0.376025,0.376025,0.363763,0.367828,2975252.9166043,0
+SBUX.US,D,19921012,000000,0.363763,0.380109,0.363763,0.380109,5057929.6526467,0
+SBUX.US,D,19921013,000000,0.380109,0.384233,0.376025,0.384233,5371115.0279537,0
+SBUX.US,D,19921014,000000,0.384233,0.388218,0.376025,0.380109,5801754.3410662,0
+SBUX.US,D,19921015,000000,0.376025,0.384233,0.371951,0.384233,3609450.6023066,0
+SBUX.US,D,19921016,000000,0.384233,0.396436,0.376025,0.396436,10734409.232429,0
+SBUX.US,D,19921019,000000,0.396436,0.412801,0.392342,0.412801,18039445.429877,0
+SBUX.US,D,19921020,000000,0.416925,0.42099,0.408707,0.408707,9826178.163089,0
+SBUX.US,D,19921021,000000,0.412801,0.412801,0.40052,0.40052,4118380.656937,0
+SBUX.US,D,19921022,000000,0.408707,0.412801,0.40052,0.412801,7062321.7587812,0
+SBUX.US,D,19921023,000000,0.412801,0.412801,0.404633,0.408707,7077978.6847628,0
+SBUX.US,D,19921026,000000,0.412801,0.412801,0.40052,0.404633,9098016.5122609,0
+SBUX.US,D,19921027,000000,0.404633,0.404633,0.371951,0.376025,23809872.677157,0
+SBUX.US,D,19921028,000000,0.376025,0.380109,0.35966,0.363763,27207930.841575,0
+SBUX.US,D,19921029,000000,0.371951,0.384233,0.363763,0.384233,26033483.13767,0
+SBUX.US,D,19921030,000000,0.384233,0.384233,0.376025,0.376025,6263695.2829221,0
+SBUX.US,D,19921102,000000,0.380109,0.384233,0.363763,0.363763,22760704.827544,0
+SBUX.US,D,19921103,000000,0.367828,0.376025,0.363763,0.376025,7281546.2247676,0
+SBUX.US,D,19921104,000000,0.376025,0.376025,0.367828,0.371951,4525521.8485564,0
+SBUX.US,D,19921105,000000,0.367828,0.380109,0.367828,0.380109,21414010.565809,0
+SBUX.US,D,19921106,000000,0.384233,0.408707,0.376025,0.404633,30652962.839741,0
+SBUX.US,D,19921109,000000,0.408707,0.412801,0.396436,0.408707,15933274.646747,0
+SBUX.US,D,19921110,000000,0.412801,0.412801,0.396436,0.396436,5958338.8799066,0
+SBUX.US,D,19921111,000000,0.40052,0.408707,0.396436,0.404633,5175380.534647,0
+SBUX.US,D,19921112,000000,0.408707,0.412801,0.392342,0.392342,15322571.008132,0
+SBUX.US,D,19921113,000000,0.396436,0.412801,0.392342,0.408707,14093316.423778,0
+SBUX.US,D,19921116,000000,0.412801,0.412801,0.404633,0.412801,15393030.740154,0
+SBUX.US,D,19921117,000000,0.412801,0.412801,0.408707,0.412801,10100212.565328,0
+SBUX.US,D,19921118,000000,0.408707,0.437335,0.408707,0.433192,30926995.204778,0
+SBUX.US,D,19921119,000000,0.433192,0.457785,0.433192,0.457785,23582808.034262,0
+SBUX.US,D,19921120,000000,0.457785,0.478175,0.453514,0.453514,56435892.380436,0
+SBUX.US,D,19921123,000000,0.457785,0.466041,0.441498,0.453514,20333518.678216,0
+SBUX.US,D,19921124,000000,0.457785,0.469821,0.453514,0.457785,7422475.8748298,0
+SBUX.US,D,19921125,000000,0.466041,0.478175,0.453514,0.469821,9849664.0613622,0
+SBUX.US,D,19921127,000000,0.478175,0.478175,0.466041,0.469821,3014403.8896721,0
+SBUX.US,D,19921130,000000,0.478175,0.48649,0.466041,0.482082,11580006.486233,0
+SBUX.US,D,19921201,000000,0.48649,0.48649,0.466041,0.473963,11219842.184169,0
+SBUX.US,D,19921202,000000,0.469821,0.469821,0.429128,0.453514,54783847.827295,0
+SBUX.US,D,19921203,000000,0.453514,0.453514,0.429128,0.449499,34262411.404845,0
+SBUX.US,D,19921204,000000,0.441498,0.453514,0.429128,0.449499,29807361.511531,0
+SBUX.US,D,19921207,000000,0.453514,0.453514,0.437335,0.437335,42225139.335081,0
+SBUX.US,D,19921208,000000,0.441498,0.441498,0.429128,0.437335,20122119.110114,0
+SBUX.US,D,19921209,000000,0.429128,0.437335,0.42099,0.429128,9442517.7767344,0
+SBUX.US,D,19921210,000000,0.425013,0.449499,0.425013,0.445375,17444390.568428,0
+SBUX.US,D,19921211,000000,0.449499,0.449499,0.441498,0.441498,7015340.7948201,0
+SBUX.US,D,19921214,000000,0.445375,0.445375,0.433192,0.437335,8714364.2747194,0
+SBUX.US,D,19921215,000000,0.437335,0.449499,0.429128,0.449499,8401179.918014,0
+SBUX.US,D,19921216,000000,0.449499,0.469821,0.441498,0.457785,21445325.436373,0
+SBUX.US,D,19921217,000000,0.466041,0.478175,0.457785,0.473963,18336967.767592,0
+SBUX.US,D,19921218,000000,0.473963,0.478175,0.469821,0.469821,5472902.8723628,0
+SBUX.US,D,19921221,000000,0.469821,0.478175,0.453514,0.478175,3726896.3912989,0
+SBUX.US,D,19921222,000000,0.478175,0.478175,0.466041,0.466041,5433756.992303,0
+SBUX.US,D,19921223,000000,0.466041,0.466041,0.449499,0.453514,9552132.5562317,0
+SBUX.US,D,19921224,000000,0.453514,0.453514,0.441498,0.445375,6631680.4084655,0
+SBUX.US,D,19921228,000000,0.445375,0.445375,0.433192,0.445375,4525521.8485564,0
+SBUX.US,D,19921229,000000,0.441498,0.457785,0.441498,0.457785,16841510.809095,0
+SBUX.US,D,19921230,000000,0.457785,0.466041,0.453514,0.457785,11000616.699581,0
+SBUX.US,D,19921231,000000,0.466041,0.478175,0.453514,0.473963,7140616.5747055,0
+SBUX.US,D,19930104,000000,0.478175,0.478175,0.469821,0.478175,16363901.73664,0
+SBUX.US,D,19930105,000000,0.473963,0.490349,0.466041,0.48649,17420907.725961,0
+SBUX.US,D,19930106,000000,0.490349,0.494404,0.482082,0.494404,22424032.535362,0
+SBUX.US,D,19930107,000000,0.494404,0.519143,0.490349,0.506969,40878444.054743,0
+SBUX.US,D,19930108,000000,0.506969,0.5107,0.490349,0.498625,29415880.301699,0
+SBUX.US,D,19930111,000000,0.502846,0.506969,0.478175,0.494404,19213888.040775,0
+SBUX.US,D,19930112,000000,0.498625,0.498625,0.48649,0.48649,7610391.5818612,0
+SBUX.US,D,19930113,000000,0.494404,0.494404,0.482082,0.48649,17483538.485691,0
+SBUX.US,D,19930114,000000,0.48649,0.523071,0.478175,0.523071,23324436.669615,0
+SBUX.US,D,19930115,000000,0.527292,0.539466,0.5107,0.51502,40064162.690106,0
+SBUX.US,D,19930118,000000,0.51502,0.519143,0.506969,0.519143,12871898.960529,0
+SBUX.US,D,19930119,000000,0.523071,0.527292,0.502846,0.506969,13639196.3054,0
+SBUX.US,D,19930120,000000,0.506969,0.506969,0.494404,0.498625,8949254.8341022,0
+SBUX.US,D,19930121,000000,0.498625,0.502846,0.482082,0.48649,18415266.657924,0
+SBUX.US,D,19930122,000000,0.494404,0.498625,0.48649,0.494404,11251166.222148,0
+SBUX.US,D,19930125,000000,0.494404,0.506969,0.490349,0.502846,16183830.280925,0
+SBUX.US,D,19930126,000000,0.502846,0.502846,0.494404,0.502846,13216401.243605,0
+SBUX.US,D,19930127,000000,0.502846,0.502846,0.478175,0.490349,12308158.969647,0
+SBUX.US,D,19930128,000000,0.490349,0.490349,0.478175,0.482082,4243651.3438141,0
+SBUX.US,D,19930129,000000,0.48649,0.494404,0.482082,0.494404,3484180.9340311,0
+SBUX.US,D,19930201,000000,0.490349,0.494404,0.482082,0.482082,9755707.226448,0
+SBUX.US,D,19930202,000000,0.482082,0.502846,0.482082,0.494404,20912915.59508,0
+SBUX.US,D,19930203,000000,0.502846,0.502846,0.494404,0.494404,7461626.8478976,0
+SBUX.US,D,19930204,000000,0.494404,0.5107,0.494404,0.5107,12981507.628417,0
+SBUX.US,D,19930205,000000,0.5107,0.5107,0.494404,0.494404,10695256.222158,0
+SBUX.US,D,19930208,000000,0.494404,0.498625,0.478175,0.48649,7586899.5719782,0
+SBUX.US,D,19930209,000000,0.490349,0.490349,0.453514,0.466041,20075144.257762,0
+SBUX.US,D,19930210,000000,0.469821,0.473963,0.441498,0.453514,14484789.484798,0
+SBUX.US,D,19930211,000000,0.453514,0.466041,0.445375,0.453514,5637330.6439178,0
+SBUX.US,D,19930212,000000,0.453514,0.466041,0.449499,0.453514,4611642.5809674,0
+SBUX.US,D,19930216,000000,0.441498,0.449499,0.429128,0.441498,25735954.688344,0
+SBUX.US,D,19930217,000000,0.441498,0.449499,0.425013,0.433192,31459412.176283,0
+SBUX.US,D,19930218,000000,0.437335,0.441498,0.429128,0.441498,13725325.186625,0
+SBUX.US,D,19930219,000000,0.441498,0.445375,0.429128,0.433192,11987145.640649,0
+SBUX.US,D,19930222,000000,0.433192,0.441498,0.425013,0.433192,6341989.0802447,0
+SBUX.US,D,19930223,000000,0.433192,0.433192,0.404633,0.42099,24577169.003427,0
+SBUX.US,D,19930224,000000,0.412801,0.429128,0.404633,0.429128,20396159.623963,0
+SBUX.US,D,19930225,000000,0.429128,0.453514,0.425013,0.453514,12644834.317633,0
+SBUX.US,D,19930226,000000,0.457785,0.466041,0.453514,0.466041,5582519.6890633,0
+SBUX.US,D,19930301,000000,0.466041,0.466041,0.449499,0.449499,3617279.5745983,0
+SBUX.US,D,19930302,000000,0.453514,0.469821,0.445375,0.466041,7798300.1586812,0
+SBUX.US,D,19930303,000000,0.466041,0.478175,0.466041,0.478175,8510792.660308,0
+SBUX.US,D,19930304,000000,0.478175,0.490349,0.478175,0.478175,21985571.38017,0
+SBUX.US,D,19930305,000000,0.478175,0.482082,0.466041,0.473963,5989665.9736911,0
+SBUX.US,D,19930308,000000,0.469821,0.478175,0.466041,0.473963,6208893.4954825,0
+SBUX.US,D,19930309,000000,0.469821,0.473963,0.457785,0.473963,6459438.9436436,0
+SBUX.US,D,19930310,000000,0.473963,0.473963,0.466041,0.466041,3797369.3651431,0
+SBUX.US,D,19930311,000000,0.478175,0.5107,0.478175,0.502846,36501687.958753,0
+SBUX.US,D,19930312,000000,0.502846,0.506969,0.494404,0.494404,18806747.867756,0
+SBUX.US,D,19930315,000000,0.502846,0.51502,0.494404,0.5107,10483858.69126,0
+SBUX.US,D,19930316,000000,0.5107,0.51502,0.494404,0.506969,8902271.8329377,0
+SBUX.US,D,19930317,000000,0.498625,0.506969,0.494404,0.498625,7226740.3629214,0
+SBUX.US,D,19930318,000000,0.498625,0.506969,0.494404,0.494404,3116184.6038696,0
+SBUX.US,D,19930319,000000,0.502846,0.502846,0.494404,0.494404,3358907.1913489,0
+SBUX.US,D,19930322,000000,0.490349,0.494404,0.482082,0.494404,4572498.738111,0
+SBUX.US,D,19930323,000000,0.494404,0.502846,0.48649,0.494404,9700902.3832036,0
+SBUX.US,D,19930324,000000,0.494404,0.502846,0.494404,0.494404,8338542.0280713,0
+SBUX.US,D,19930325,000000,0.494404,0.506969,0.494404,0.502846,5629496.5786179,0
+SBUX.US,D,19930326,000000,0.506969,0.506969,0.478175,0.482082,16113360.362887,0
+SBUX.US,D,19930329,000000,0.478175,0.482082,0.469821,0.478175,5590349.6799566,0
+SBUX.US,D,19930330,000000,0.482082,0.490349,0.469821,0.469821,6702151.3451064,0
+SBUX.US,D,19930331,000000,0.478175,0.490349,0.473963,0.48649,5535541.7809071,0
+SBUX.US,D,19930401,000000,0.48649,0.490349,0.478175,0.490349,3405882.0437002,0
+SBUX.US,D,19930402,000000,0.48649,0.490349,0.478175,0.482082,6177571.4947061,0
+SBUX.US,D,19930405,000000,0.482082,0.482082,0.473963,0.478175,3672094.6038593,0
+SBUX.US,D,19930406,000000,0.478175,0.478175,0.441498,0.445375,28468496.222086,0
+SBUX.US,D,19930407,000000,0.445375,0.457785,0.437335,0.457785,17961147.558147,0
+SBUX.US,D,19930408,000000,0.466041,0.502846,0.457785,0.498625,21797654.654537,0
+SBUX.US,D,19930412,000000,0.498625,0.506969,0.490349,0.494404,11133718.395952,0
+SBUX.US,D,19930413,000000,0.498625,0.5107,0.494404,0.506969,8260248.2307486,0
+SBUX.US,D,19930414,000000,0.5107,0.5107,0.498625,0.506969,3515494.7859942,0
+SBUX.US,D,19930415,000000,0.502846,0.506969,0.498625,0.506969,3531157.8235857,0
+SBUX.US,D,19930416,000000,0.502846,0.506969,0.494404,0.494404,9708726.2624869,0
+SBUX.US,D,19930419,000000,0.494404,0.5107,0.490349,0.506969,10703084.175848,0
+SBUX.US,D,19930420,000000,0.506969,0.51502,0.478175,0.48649,24224843.85967,0
+SBUX.US,D,19930421,000000,0.494404,0.498625,0.482082,0.494404,12276847.154886,0
+SBUX.US,D,19930422,000000,0.494404,0.506969,0.48649,0.498625,9332901.9786354,0
+SBUX.US,D,19930423,000000,0.498625,0.502846,0.478175,0.482082,7641708.4896294,0
+SBUX.US,D,19930426,000000,0.482082,0.490349,0.473963,0.482082,7328521.0771189,0
+SBUX.US,D,19930427,000000,0.482082,0.482082,0.469821,0.482082,6459438.9436436,0
+SBUX.US,D,19930428,000000,0.482082,0.494404,0.478175,0.494404,5621664.5505213,0
+SBUX.US,D,19930429,000000,0.494404,0.502846,0.482082,0.498625,7704348.4167753,0
+SBUX.US,D,19930430,000000,0.506969,0.506969,0.494404,0.494404,7297203.1507492,0
+SBUX.US,D,19930503,000000,0.506969,0.519143,0.498625,0.51502,21930762.462519,0
+SBUX.US,D,19930504,000000,0.51502,0.543588,0.51502,0.535244,35029715.879927,0
+SBUX.US,D,19930505,000000,0.539466,0.551933,0.531512,0.539466,51471919.562703,0
+SBUX.US,D,19930506,000000,0.539466,0.555565,0.539466,0.543588,14993719.539428,0
+SBUX.US,D,19930507,000000,0.543588,0.551933,0.539466,0.539466,4361100.1886113,0
+SBUX.US,D,19930510,000000,0.539466,0.563911,0.539466,0.563911,13866250.762279,0
+SBUX.US,D,19930511,000000,0.555565,0.580306,0.555565,0.576378,19440944.534857,0
+SBUX.US,D,19930512,000000,0.576378,0.576378,0.555565,0.568033,24162209.025533,0
+SBUX.US,D,19930513,000000,0.563911,0.563911,0.543588,0.551933,12832741.875851,0
+SBUX.US,D,19930514,000000,0.543588,0.568033,0.539466,0.568033,16011571.499875,0
+SBUX.US,D,19930517,000000,0.568033,0.576378,0.543588,0.559885,11846210.897579,0
+SBUX.US,D,19930518,000000,0.555565,0.572255,0.555565,0.568033,8863132.0644879,0
+SBUX.US,D,19930519,000000,0.568033,0.576378,0.563911,0.572255,13122443.390088,0
+SBUX.US,D,19930520,000000,0.576378,0.608972,0.572255,0.608972,37135883.607251,0
+SBUX.US,D,19930521,000000,0.608972,0.608972,0.596701,0.596701,29525497.118399,0
+SBUX.US,D,19930524,000000,0.596701,0.604946,0.584428,0.600726,19080784.307198,0
+SBUX.US,D,19930525,000000,0.600726,0.604946,0.596701,0.604946,10554328.609299,0
+SBUX.US,D,19930526,000000,0.604946,0.613194,0.596701,0.613194,13005003.712706,0
+SBUX.US,D,19930527,000000,0.617219,0.621244,0.613194,0.617219,13012827.591989,0
+SBUX.US,D,19930528,000000,0.617219,0.617219,0.608972,0.613194,13067634.472438,0
+SBUX.US,D,19930601,000000,0.613194,0.613194,0.588454,0.600726,18430922.565303,0
+SBUX.US,D,19930602,000000,0.600726,0.608972,0.588454,0.600726,11071084.580416,0
+SBUX.US,D,19930603,000000,0.596701,0.617219,0.596701,0.613194,13466943.63596,0
+SBUX.US,D,19930604,000000,0.608972,0.613194,0.604946,0.608972,5739108.3023102,0
+SBUX.US,D,19930607,000000,0.613194,0.621244,0.604946,0.621244,7798300.1586812,0
+SBUX.US,D,19930608,000000,0.604946,0.604946,0.592773,0.592773,21539285.327092,0
+SBUX.US,D,19930609,000000,0.592773,0.608972,0.592773,0.596701,15432181.713223,0
+SBUX.US,D,19930610,000000,0.596701,0.604946,0.596701,0.604946,9434691.8602477,0
+SBUX.US,D,19930611,000000,0.596701,0.633417,0.596701,0.625269,17201671.036755,0
+SBUX.US,D,19930614,000000,0.621244,0.629392,0.613194,0.617219,7900085.9658869,0
+SBUX.US,D,19930615,000000,0.617219,0.625269,0.600726,0.608972,7038828.7302965,0
+SBUX.US,D,19930616,000000,0.596701,0.617219,0.596701,0.617219,7579079.7671015,0
+SBUX.US,D,19930617,000000,0.608972,0.621244,0.608972,0.617219,4924828.9748762,0
+SBUX.US,D,19930618,000000,0.617219,0.617219,0.588454,0.592773,17131213.341934,0
+SBUX.US,D,19930621,000000,0.596701,0.596701,0.568033,0.576378,15941104.637641,0
+SBUX.US,D,19930622,000000,0.572255,0.604946,0.572255,0.596701,16896315.652341,0
+SBUX.US,D,19930623,000000,0.600726,0.600726,0.584428,0.588454,6114930.5489585,0
+SBUX.US,D,19930624,000000,0.588454,0.608972,0.580306,0.608972,14093316.423778,0
+SBUX.US,D,19930625,000000,0.613194,0.621244,0.608972,0.617219,7680860.4812989,0
+SBUX.US,D,19930628,000000,0.625269,0.625269,0.617219,0.625269,4282802.316882,0
+SBUX.US,D,19930629,000000,0.625269,0.625269,0.613194,0.613194,7524264.7378404,0
+SBUX.US,D,19930630,000000,0.613194,0.625269,0.613194,0.625269,9959275.7850545,0
+SBUX.US,D,19930701,000000,0.621244,0.629392,0.613194,0.629392,15220783.163722,0
+SBUX.US,D,19930702,000000,0.641664,0.662281,0.629392,0.658156,25532390.204144,0
+SBUX.US,D,19930706,000000,0.669938,0.690751,0.662281,0.682505,23614137.16525,0
+SBUX.US,D,19930707,000000,0.682505,0.682505,0.669938,0.678676,19159077.085919,0
+SBUX.US,D,19930708,000000,0.682505,0.686726,0.678676,0.682505,13435623.672387,0
+SBUX.US,D,19930709,000000,0.678676,0.678676,0.658156,0.658156,16324759.930987,0
+SBUX.US,D,19930712,000000,0.649616,0.649616,0.629392,0.629392,26753809.704596,0
+SBUX.US,D,19930713,000000,0.629392,0.637835,0.613194,0.617219,27301882.58348,0
+SBUX.US,D,19930714,000000,0.613194,0.645591,0.613194,0.633417,24678966.015252,0
+SBUX.US,D,19930715,000000,0.633417,0.645591,0.629392,0.637835,15416524.787241,0
+SBUX.US,D,19930716,000000,0.637835,0.645591,0.633417,0.637835,13067634.472438,0
+SBUX.US,D,19930719,000000,0.629392,0.633417,0.617219,0.625269,22995595.386927,0
+SBUX.US,D,19930720,000000,0.625269,0.641664,0.613194,0.629392,18031615.438983,0
+SBUX.US,D,19930721,000000,0.633417,0.645591,0.629392,0.641664,14116801.303449,0
+SBUX.US,D,19930722,000000,0.637835,0.641664,0.608972,0.617219,13787960.020762,0
+SBUX.US,D,19930723,000000,0.617219,0.629392,0.608972,0.621244,12002808.678241,0
+SBUX.US,D,19930726,000000,0.621244,0.629392,0.608972,0.608972,16254293.068753,0
+SBUX.US,D,19930727,000000,0.608972,0.629392,0.608972,0.625269,17475709.5134,0
+SBUX.US,D,19930728,000000,0.625269,0.625269,0.608972,0.613194,4893510.0299048,0
+SBUX.US,D,19930729,000000,0.613194,0.621244,0.608972,0.617219,7586899.5719782,0
+SBUX.US,D,19930730,000000,0.608972,0.617219,0.608972,0.608972,5081425.7369363,0
+SBUX.US,D,19930802,000000,0.617219,0.617219,0.580306,0.584428,21108653.144191,0
+SBUX.US,D,19930803,000000,0.588454,0.588454,0.555565,0.580306,43791061.118608,0
+SBUX.US,D,19930804,000000,0.584428,0.596701,0.580306,0.588454,12065440.456574,0
+SBUX.US,D,19930805,000000,0.592773,0.608972,0.580306,0.608972,24522376.383402,0
+SBUX.US,D,19930806,000000,0.613194,0.617219,0.608972,0.608972,14649218.274955,0
+SBUX.US,D,19930809,000000,0.608972,0.629392,0.608972,0.625269,15901954.683175,0
+SBUX.US,D,19930810,000000,0.625269,0.625269,0.617219,0.617219,3210148.5689952,0
+SBUX.US,D,19930811,000000,0.621244,0.633417,0.617219,0.633417,13114607.287585,0
+SBUX.US,D,19930812,000000,0.637835,0.637835,0.613194,0.617219,22431856.414646,0
+SBUX.US,D,19930813,000000,0.617219,0.617219,0.608972,0.617219,7884428.0213037,0
+SBUX.US,D,19930816,000000,0.617219,0.617219,0.608972,0.617219,2536802.9660298,0
+SBUX.US,D,19930817,000000,0.608972,0.621244,0.600726,0.621244,10554328.609299,0
+SBUX.US,D,19930818,000000,0.608972,0.617219,0.600726,0.600726,11971488.714668,0
+SBUX.US,D,19930819,000000,0.608972,0.608972,0.592773,0.596701,9043207.5946098,0
+SBUX.US,D,19930820,000000,0.596701,0.596701,0.568033,0.580306,30112714.858742,0
+SBUX.US,D,19930823,000000,0.580306,0.604946,0.576378,0.600726,17373928.799203,0
+SBUX.US,D,19930824,000000,0.600726,0.604946,0.596701,0.596701,14155948.202111,0
+SBUX.US,D,19930825,000000,0.600726,0.608972,0.596701,0.608972,13733150.08451,0
+SBUX.US,D,19930826,000000,0.608972,0.608972,0.596701,0.604946,13842765.882609,0
+SBUX.US,D,19930827,000000,0.608972,0.613194,0.596701,0.604946,15526140.58534,0
+SBUX.US,D,19930830,000000,0.613194,0.629392,0.604946,0.629392,33463793.077798,0
+SBUX.US,D,19930831,000000,0.629392,0.633417,0.617219,0.617219,9544305.6211433,0
+SBUX.US,D,19930901,000000,0.617219,0.649616,0.617219,0.645591,30104886.905051,0
+SBUX.US,D,19930902,000000,0.649616,0.662281,0.645591,0.662281,17569675.515729,0
+SBUX.US,D,19930903,000000,0.662281,0.662281,0.645591,0.645591,18548367.335693,0
+SBUX.US,D,19930907,000000,0.645591,0.649616,0.621244,0.621244,19558391.34245,0
+SBUX.US,D,19930908,000000,0.621244,0.625269,0.600726,0.625269,25947356.293648,0
+SBUX.US,D,19930909,000000,0.617219,0.645591,0.604946,0.637835,30245826.741131,0
+SBUX.US,D,19930910,000000,0.633417,0.645591,0.633417,0.645591,16168165.206131,0
+SBUX.US,D,19930913,000000,0.645591,0.645591,0.629392,0.633417,7853107.0391291,0
+SBUX.US,D,19930914,000000,0.625269,0.629392,0.613194,0.621244,15447839.657805,0
+SBUX.US,D,19930915,000000,0.617219,0.617219,0.608972,0.617219,10671771.342486,0
+SBUX.US,D,19930916,000000,0.617219,0.617219,0.608972,0.617219,3672094.6038593,0
+SBUX.US,D,19930917,000000,0.608972,0.621244,0.608972,0.617219,11642643.357574,0
+SBUX.US,D,19930920,000000,0.613194,0.617219,0.608972,0.608972,12558703.399205,0
+SBUX.US,D,19930921,000000,0.608972,0.617219,0.596701,0.600726,9849664.0613622,0
+SBUX.US,D,19930922,000000,0.600726,0.629392,0.600726,0.625269,12934528.701659,0
+SBUX.US,D,19930923,000000,0.625269,0.629392,0.613194,0.621244,14195099.175178,0
+SBUX.US,D,19930924,000000,0.617219,0.625269,0.617219,0.625269,3844345.236096,0
+SBUX.US,D,19930927,000000,0.625269,0.645591,0.617219,0.641664,14602236.292392,0
+SBUX.US,D,19930928,000000,0.645591,0.669938,0.641664,0.669938,23606302.081348,0
+SBUX.US,D,19930929,000000,0.669938,0.690751,0.662281,0.682505,36470364.939375,0
+SBUX.US,D,19930930,000000,0.690751,0.719417,0.682505,0.698702,29216221.136229,0
+SBUX.US,D,19931001,000000,0.703121,0.703121,0.682505,0.682505,13811439.807426,0
+SBUX.US,D,19931004,000000,0.690751,0.690751,0.662281,0.678676,13369073.333503,0
+SBUX.US,D,19931005,000000,0.682505,0.682505,0.658156,0.669938,11149377.359137,0
+SBUX.US,D,19931006,000000,0.669938,0.669938,0.645591,0.662281,12265103.696449,0
+SBUX.US,D,19931007,000000,0.669938,0.711269,0.658156,0.698702,31972250.605449,0
+SBUX.US,D,19931008,000000,0.698702,0.703121,0.682505,0.698702,16430459.205737,0
+SBUX.US,D,19931011,000000,0.711269,0.711269,0.662281,0.698702,19918552.588711,0
+SBUX.US,D,19931012,000000,0.698702,0.703121,0.682505,0.698702,11854039.869871,0
+SBUX.US,D,19931013,000000,0.703121,0.711269,0.682505,0.690751,6933129.4555466,0
+SBUX.US,D,19931014,000000,0.698702,0.698702,0.682505,0.698702,4854364.1498451,0
+SBUX.US,D,19931015,000000,0.698702,0.715098,0.682505,0.698702,14782319.971327,0
+SBUX.US,D,19931018,000000,0.690751,0.703121,0.682505,0.698702,6361568.6411853,0
+SBUX.US,D,19931019,000000,0.698702,0.698702,0.658156,0.662281,7892255.9749936,0
+SBUX.US,D,19931020,000000,0.669938,0.682505,0.649616,0.649616,10918402.304501,0
+SBUX.US,D,19931021,000000,0.658156,0.698702,0.645591,0.698702,11548687.541262,0
+SBUX.US,D,19931022,000000,0.698702,0.715098,0.669938,0.690751,7618216.4797462,0
+SBUX.US,D,19931025,000000,0.690751,0.690751,0.649616,0.662281,4952239.5453116,0
+SBUX.US,D,19931026,000000,0.678676,0.678676,0.658156,0.662281,2470244.4783314,0
+SBUX.US,D,19931027,000000,0.678676,0.682505,0.662281,0.662281,3523326.8140907,0
+SBUX.US,D,19931028,000000,0.662281,0.698702,0.662281,0.690751,10319438.049917,0
+SBUX.US,D,19931029,000000,0.682505,0.698702,0.669938,0.682505,4787812.7923583,0
+SBUX.US,D,19931101,000000,0.669938,0.698702,0.669938,0.698702,6224548.3842607,0
+SBUX.US,D,19931102,000000,0.698702,0.698702,0.658156,0.682505,6295015.2464951,0
+SBUX.US,D,19931103,000000,0.678676,0.678676,0.649616,0.658156,8201522.7897484,0
+SBUX.US,D,19931104,000000,0.658156,0.662281,0.637835,0.649616,6623863.6593937,0
+SBUX.US,D,19931105,000000,0.641664,0.678676,0.629392,0.678676,10268542.599809,0
+SBUX.US,D,19931108,000000,0.678676,0.690751,0.669938,0.682505,3464612.5777087,0
+SBUX.US,D,19931109,000000,0.669938,0.682505,0.669938,0.674258,3253206.8979973,0
+SBUX.US,D,19931110,000000,0.669938,0.682505,0.649616,0.662281,6201058.411581,0
+SBUX.US,D,19931111,000000,0.662281,0.662281,0.645591,0.658156,3836515.2452028,0
+SBUX.US,D,19931112,000000,0.658156,0.658156,0.645591,0.658156,3488096.4387785,0
+SBUX.US,D,19931115,000000,0.658156,0.658156,0.629392,0.637835,5993572.3110238,0
+SBUX.US,D,19931116,000000,0.645591,0.649616,0.625269,0.637835,8726107.7331569,0
+SBUX.US,D,19931117,000000,0.645591,0.645591,0.613194,0.613194,6118847.0723076,0
+SBUX.US,D,19931118,000000,0.625269,0.645591,0.596701,0.596701,24620233.44404,0
+SBUX.US,D,19931119,000000,0.580306,0.600726,0.576378,0.580306,20580159.826247,0
+SBUX.US,D,19931122,000000,0.576378,0.580306,0.523071,0.54781,52070887.891696,0
+SBUX.US,D,19931123,000000,0.576378,0.608972,0.54781,0.588454,43857623.680713,0
+SBUX.US,D,19931124,000000,0.580306,0.596701,0.576378,0.576378,13748815.159304,0
+SBUX.US,D,19931126,000000,0.588454,0.588454,0.568033,0.576378,2889134.2213965,0
+SBUX.US,D,19931129,000000,0.588454,0.588454,0.576378,0.580306,4975728.4993897,0
+SBUX.US,D,19931130,000000,0.576378,0.588454,0.568033,0.568033,3613369.1628591,0
+SBUX.US,D,19931201,000000,0.580306,0.580306,0.568033,0.580306,7536010.2334811,0
+SBUX.US,D,19931202,000000,0.580306,0.600726,0.576378,0.588454,15373450.160612,0
+SBUX.US,D,19931203,000000,0.613194,0.629392,0.600726,0.617219,8839643.1104099,0
+SBUX.US,D,19931206,000000,0.617219,0.629392,0.613194,0.629392,3605540.1905674,0
+SBUX.US,D,19931207,000000,0.629392,0.629392,0.613194,0.613194,2337139.7261543,0
+SBUX.US,D,19931208,000000,0.613194,0.613194,0.580306,0.596701,7027085.2718591,0
+SBUX.US,D,19931209,000000,0.596701,0.608972,0.576378,0.596701,6111020.1372193,0
+SBUX.US,D,19931210,000000,0.596701,0.596701,0.576378,0.580306,2744284.9921804,0
+SBUX.US,D,19931213,000000,0.576378,0.588454,0.576378,0.576378,5241933.9293373,0
+SBUX.US,D,19931214,000000,0.568033,0.580306,0.568033,0.572255,5261499.2298547,0
+SBUX.US,D,19931215,000000,0.568033,0.580306,0.568033,0.576378,2294080.3785504,0
+SBUX.US,D,19931216,000000,0.580306,0.580306,0.568033,0.580306,2951774.1485426,0
+SBUX.US,D,19931217,000000,0.580306,0.580306,0.555565,0.580306,26894747.503471,0
+SBUX.US,D,19931220,000000,0.580306,0.588454,0.555565,0.568033,6287181.1811952,0
+SBUX.US,D,19931221,000000,0.568033,0.568033,0.527292,0.535244,15021126.035457,0
+SBUX.US,D,19931222,000000,0.54781,0.563911,0.527292,0.551933,10742239.223323,0
+SBUX.US,D,19931223,000000,0.555565,0.563911,0.54781,0.563911,16681003.635297,0
+SBUX.US,D,19931227,000000,0.568033,0.568033,0.555565,0.563911,3946130.0247001,0
+SBUX.US,D,19931228,000000,0.563911,0.572255,0.563911,0.568033,23406651.064692,0
+SBUX.US,D,19931229,000000,0.555565,0.568033,0.555565,0.568033,10201991.242323,0
+SBUX.US,D,19931230,000000,0.555565,0.568033,0.551933,0.555565,7845282.1412441,0
+SBUX.US,D,19931231,000000,0.563911,0.568033,0.555565,0.568033,13130265.232169,0
+SBUX.US,D,19940103,000000,0.563911,0.576378,0.563911,0.576378,3699492.951075,0
+SBUX.US,D,19940104,000000,0.576378,0.580306,0.563911,0.580306,14735344.100374,0
+SBUX.US,D,19940105,000000,0.580306,0.588454,0.543588,0.543588,21652818.667142,0
+SBUX.US,D,19940106,000000,0.54781,0.54781,0.48649,0.498625,80719467.792718,0
+SBUX.US,D,19940107,000000,0.51502,0.543588,0.506969,0.527292,67283838.008721,0
+SBUX.US,D,19940110,000000,0.527292,0.527292,0.506969,0.506969,21797654.654537,0
+SBUX.US,D,19940111,000000,0.506969,0.588454,0.506969,0.555565,33589064.783278,0
+SBUX.US,D,19940112,000000,0.568033,0.600726,0.563911,0.588454,33573412.950305,0
+SBUX.US,D,19940113,000000,0.588454,0.608972,0.580306,0.600726,23293121.799049,0
+SBUX.US,D,19940114,000000,0.600726,0.600726,0.580306,0.580306,4709517.976434,0
+SBUX.US,D,19940117,000000,0.580306,0.596701,0.580306,0.580306,5292824.286436,0
+SBUX.US,D,19940118,000000,0.596701,0.613194,0.580306,0.608972,84328919.413626,0
+SBUX.US,D,19940119,000000,0.608972,0.617219,0.596701,0.613194,13416055.316066,0
+SBUX.US,D,19940120,000000,0.617219,0.625269,0.608972,0.613194,5018789.8841969,0
+SBUX.US,D,19940121,000000,0.608972,0.617219,0.608972,0.613194,13110705.02466,0
+SBUX.US,D,19940124,000000,0.608972,0.617219,0.600726,0.600726,8671297.796904,0
+SBUX.US,D,19940125,000000,0.613194,0.613194,0.596701,0.608972,6901807.4547704,0
+SBUX.US,D,19940126,000000,0.608972,0.617219,0.596701,0.613194,6682578.9143774,0
+SBUX.US,D,19940127,000000,0.613194,0.613194,0.608972,0.613194,9747877.2355548,0
+SBUX.US,D,19940128,000000,0.608972,0.613194,0.600726,0.600726,6118847.0723076,0
+SBUX.US,D,19940131,000000,0.613194,0.613194,0.600726,0.613194,5848726.1376126,0
+SBUX.US,D,19940201,000000,0.613194,0.617219,0.600726,0.604946,6498581.7678982,0
+SBUX.US,D,19940202,000000,0.600726,0.625269,0.588454,0.613194,12887553.849308,0
+SBUX.US,D,19940203,000000,0.613194,0.637835,0.613194,0.617219,13553070.479981,0
+SBUX.US,D,19940204,000000,0.613194,0.617219,0.576378,0.580306,16876749.333222,0
+SBUX.US,D,19940207,000000,0.555565,0.596701,0.54781,0.580306,24859041.545374,0
+SBUX.US,D,19940208,000000,0.580306,0.596701,0.580306,0.596701,6095359.1368311,0
+SBUX.US,D,19940209,000000,0.596701,0.596701,0.568033,0.568033,8475558.2105892,0
+SBUX.US,D,19940210,000000,0.568033,0.580306,0.568033,0.576378,13016745.13394,0
+SBUX.US,D,19940211,000000,0.568033,0.580306,0.568033,0.576378,2630750.6335291,0
+SBUX.US,D,19940214,000000,0.580306,0.580306,0.568033,0.576378,6236295.9171047,0
+SBUX.US,D,19940215,000000,0.580306,0.580306,0.568033,0.572255,10205916.933087,0
+SBUX.US,D,19940216,000000,0.576378,0.600726,0.568033,0.592773,14277310.514452,0
+SBUX.US,D,19940217,000000,0.588454,0.608972,0.588454,0.588454,18074678.860993,0
+SBUX.US,D,19940218,000000,0.596701,0.596701,0.568033,0.576378,11141547.368243,0
+SBUX.US,D,19940222,000000,0.580306,0.600726,0.568033,0.596701,5919197.0742535,0
+SBUX.US,D,19940223,000000,0.596701,0.600726,0.580306,0.596701,7614303.0122021,0
+SBUX.US,D,19940224,000000,0.580306,0.596701,0.568033,0.572255,11333371.449811,0
+SBUX.US,D,19940225,000000,0.563911,0.580306,0.563911,0.576378,9994510.2347733,0
+SBUX.US,D,19940228,000000,0.568033,0.596701,0.568033,0.596701,3922642.0892237,0
+SBUX.US,D,19940301,000000,0.580306,0.596701,0.576378,0.580306,8432497.8443838,0
+SBUX.US,D,19940302,000000,0.576378,0.596701,0.563911,0.588454,8221094.2018756,0
+SBUX.US,D,19940303,000000,0.600726,0.600726,0.563911,0.584428,19934213.589099,0
+SBUX.US,D,19940304,000000,0.596701,0.600726,0.568033,0.576378,8232841.7347197,0
+SBUX.US,D,19940307,000000,0.576378,0.580306,0.568033,0.576378,8796576.6325945,0
+SBUX.US,D,19940308,000000,0.580306,0.580306,0.568033,0.580306,9274186.7236516,0
+SBUX.US,D,19940309,000000,0.588454,0.588454,0.568033,0.568033,9677415.4663288,0
+SBUX.US,D,19940310,000000,0.580306,0.580306,0.568033,0.576378,8209352.7806416,0
+SBUX.US,D,19940311,000000,0.576378,0.576378,0.563911,0.576378,7528181.2611895,0
+SBUX.US,D,19940314,000000,0.576378,0.576378,0.535244,0.568033,37456892.861842,0
+SBUX.US,D,19940315,000000,0.568033,0.637835,0.568033,0.625269,66348197.387547,0
+SBUX.US,D,19940316,000000,0.637835,0.649616,0.617219,0.621244,23614137.16525,0
+SBUX.US,D,19940317,000000,0.625269,0.625269,0.608972,0.617219,9191972.3285733,0
+SBUX.US,D,19940318,000000,0.617219,0.617219,0.596701,0.596701,5613837.6154331,0
+SBUX.US,D,19940321,000000,0.608972,0.608972,0.588454,0.608972,8561690.1476184,0
+SBUX.US,D,19940322,000000,0.608972,0.645591,0.588454,0.629392,15079845.364848,0
+SBUX.US,D,19940323,000000,0.629392,0.637835,0.617219,0.629392,16673176.700207,0
+SBUX.US,D,19940324,000000,0.625269,0.625269,0.608972,0.608972,8041021.7275589,0
+SBUX.US,D,19940325,000000,0.608972,0.637835,0.596701,0.621244,10996703.232035,0
+SBUX.US,D,19940328,000000,0.625269,0.637835,0.625269,0.637835,21441407.894423,0
+SBUX.US,D,19940329,000000,0.645591,0.645591,0.600726,0.617219,27603324.50035,0
+SBUX.US,D,19940330,000000,0.613194,0.645591,0.608972,0.637835,20509688.889607,0
+SBUX.US,D,19940331,000000,0.629392,0.645591,0.613194,0.621244,23328355.230166,0
+SBUX.US,D,19940404,000000,0.600726,0.625269,0.580306,0.617219,22752873.81805,0
+SBUX.US,D,19940405,000000,0.629392,0.658156,0.625269,0.658156,42037231.776862,0
+SBUX.US,D,19940406,000000,0.645591,0.682505,0.645591,0.678676,16594876.791275,0
+SBUX.US,D,19940407,000000,0.674258,0.698702,0.662281,0.690751,33784804.369593,0
+SBUX.US,D,19940408,000000,0.698702,0.698702,0.669938,0.678676,13768388.608635,0
+SBUX.US,D,19940411,000000,0.669938,0.690751,0.662281,0.678676,5492479.3774983,0
+SBUX.US,D,19940412,000000,0.682505,0.682505,0.662281,0.678676,7766980.1951082,0
+SBUX.US,D,19940413,000000,0.678676,0.678676,0.629392,0.658156,11623072.964048,0
+SBUX.US,D,19940414,000000,0.658156,0.678676,0.637835,0.658156,7328521.0771189,0
+SBUX.US,D,19940415,000000,0.658156,0.658156,0.617219,0.641664,21186951.015921,0
+SBUX.US,D,19940418,000000,0.629392,0.658156,0.625269,0.645591,12922788.299027,0
+SBUX.US,D,19940419,000000,0.649616,0.658156,0.625269,0.645591,6416374.5030315,0
+SBUX.US,D,19940420,000000,0.649616,0.658156,0.608972,0.625269,10205916.933087,0
+SBUX.US,D,19940421,000000,0.625269,0.658156,0.617219,0.653936,13455203.233328,0
+SBUX.US,D,19940422,000000,0.658156,0.669938,0.649616,0.658156,10452540.76489,0
+SBUX.US,D,19940425,000000,0.662281,0.669938,0.629392,0.669938,10894912.331822,0
+SBUX.US,D,19940426,000000,0.678676,0.690751,0.662281,0.682505,9368136.4283543,0
+SBUX.US,D,19940428,000000,0.690751,0.719417,0.662281,0.719417,33471624.087294,0
+SBUX.US,D,19940429,000000,0.715098,0.784506,0.703121,0.760258,99811987.409539,0
+SBUX.US,D,19940502,000000,0.752012,0.772432,0.72737,0.772432,41814081.620112,0
+SBUX.US,D,19940503,000000,0.740034,0.76821,0.72737,0.731591,43830212.091676,0
+SBUX.US,D,19940504,000000,0.731591,0.740034,0.72737,0.731591,14234249.129645,0
+SBUX.US,D,19940505,000000,0.72737,0.731591,0.715098,0.715098,8134975.5066681,0
+SBUX.US,D,19940506,000000,0.715098,0.719417,0.703121,0.719417,8205441.3503008,0
+SBUX.US,D,19940509,000000,0.715098,0.72737,0.703121,0.719417,5375034.6071077,0
+SBUX.US,D,19940510,000000,0.715098,0.719417,0.711269,0.711269,7935325.5086139,0
+SBUX.US,D,19940511,000000,0.719417,0.719417,0.678676,0.682505,14664882.331147,0
+SBUX.US,D,19940512,000000,0.682505,0.698702,0.669938,0.669938,8322890.195098,0
+SBUX.US,D,19940513,000000,0.669938,0.678676,0.625269,0.645591,16892403.203398,0
+SBUX.US,D,19940516,000000,0.629392,0.682505,0.629392,0.662281,20501857.880111,0
+SBUX.US,D,19940517,000000,0.658156,0.669938,0.658156,0.669938,18015955.457196,0
+SBUX.US,D,19940518,000000,0.678676,0.703121,0.649616,0.703121,29314094.494492,0
+SBUX.US,D,19940519,000000,0.703121,0.752012,0.698702,0.740034,30116631.382091,0
+SBUX.US,D,19940520,000000,0.731591,0.747593,0.719417,0.731591,15463498.620991,0
+SBUX.US,D,19940523,000000,0.719417,0.747593,0.719417,0.731591,6858741.9955566,0
+SBUX.US,D,19940524,000000,0.740034,0.752012,0.719417,0.731591,11529120.203541,0
+SBUX.US,D,19940525,000000,0.731591,0.731591,0.715098,0.719417,3801280.795484,0
+SBUX.US,D,19940526,000000,0.731591,0.731591,0.719417,0.719417,3629029.1446455,0
+SBUX.US,D,19940527,000000,0.72737,0.740034,0.715098,0.740034,4306294.3267652,0
+SBUX.US,D,19940531,000000,0.740034,0.740034,0.715098,0.72737,8409009.9089073,0
+SBUX.US,D,19940601,000000,0.72737,0.747593,0.715098,0.740034,6341989.0802447,0
+SBUX.US,D,19940602,000000,0.747593,0.800804,0.747593,0.800804,55609874.687573,0
+SBUX.US,D,19940603,000000,0.780874,0.825543,0.772432,0.817493,38615679.56536,0
+SBUX.US,D,19940606,000000,0.825543,0.829471,0.800804,0.800804,21566684.69291,0
+SBUX.US,D,19940607,000000,0.800804,0.800804,0.752012,0.760258,32164081.817228,0
+SBUX.US,D,19940608,000000,0.772432,0.772432,0.747593,0.752012,9035382.6967246,0
+SBUX.US,D,19940609,000000,0.76821,0.772432,0.740034,0.772432,16406964.140049,0
+SBUX.US,D,19940610,000000,0.772432,0.800804,0.76821,0.780874,8072337.6167253,0
+SBUX.US,D,19940613,000000,0.800804,0.805025,0.760258,0.76821,13059805.500146,0
+SBUX.US,D,19940614,000000,0.772432,0.772432,0.740034,0.747593,20634966.706694,0
+SBUX.US,D,19940615,000000,0.752012,0.76821,0.740034,0.747593,7066234.2077238,0
+SBUX.US,D,19940616,000000,0.747593,0.76821,0.740034,0.756331,3973528.3719158,0
+SBUX.US,D,19940617,000000,0.760258,0.760258,0.740034,0.756331,7633882.5731427,0
+SBUX.US,D,19940620,000000,0.747593,0.747593,0.719417,0.72737,10174585.764895,0
+SBUX.US,D,19940621,000000,0.72737,0.747593,0.711269,0.719417,11235504.203158,0
+SBUX.US,D,19940622,000000,0.72737,0.731591,0.715098,0.719417,4650792.5354337,0
+SBUX.US,D,19940623,000000,0.719417,0.731591,0.678676,0.682505,20043823.275588,0
+SBUX.US,D,19940624,000000,0.682505,0.715098,0.669938,0.682505,14390839.780096,0
+SBUX.US,D,19940627,000000,0.698702,0.698702,0.669938,0.690751,10319438.049917,0
+SBUX.US,D,19940628,000000,0.698702,0.698702,0.649616,0.669938,32864825.767408,0
+SBUX.US,D,19940629,000000,0.669938,0.669938,0.629392,0.645591,24913845.370017,0
+SBUX.US,D,19940630,000000,0.662281,0.662281,0.629392,0.645591,20517516.843295,0
+SBUX.US,D,19940701,000000,0.645591,0.645591,0.625269,0.637835,7438139.9310228,0
+SBUX.US,D,19940705,000000,0.637835,0.645591,0.625269,0.637835,13349500.902774,0
+SBUX.US,D,19940706,000000,0.637835,0.658156,0.625269,0.653936,14586586.496621,0
+SBUX.US,D,19940707,000000,0.658156,0.658156,0.617219,0.629392,19816769.83731,0
+SBUX.US,D,19940708,000000,0.637835,0.649616,0.617219,0.645591,16610540.847469,0
+SBUX.US,D,19940711,000000,0.637835,0.645591,0.600726,0.608972,29525497.118399,0
+SBUX.US,D,19940712,000000,0.625269,0.637835,0.608972,0.629392,23058225.128057,0
+SBUX.US,D,19940713,000000,0.645591,0.669938,0.625269,0.658156,56999630.334116,0
+SBUX.US,D,19940714,000000,0.662281,0.715098,0.649616,0.698702,37229845.535174,0
+SBUX.US,D,19940715,000000,0.703121,0.715098,0.682505,0.711269,21100820.097494,0
+SBUX.US,D,19940718,000000,0.715098,0.715098,0.690751,0.69458,7214989.7742725,0
+SBUX.US,D,19940719,000000,0.719417,0.719417,0.678676,0.682505,23203076.394476,0
+SBUX.US,D,19940720,000000,0.682505,0.719417,0.669938,0.711269,37351200.717303,0
+SBUX.US,D,19940721,000000,0.715098,0.719417,0.703121,0.719417,27235327.151587,0
+SBUX.US,D,19940722,000000,0.719417,0.731591,0.703121,0.731591,4572498.738111,0
+SBUX.US,D,19940725,000000,0.731591,0.735911,0.719417,0.731591,7508607.8118588,0
+SBUX.US,D,19940726,000000,0.747593,0.784506,0.747593,0.760258,40913681.560267,0
+SBUX.US,D,19940727,000000,0.760258,0.760258,0.731591,0.760258,9415114.3365104,0
+SBUX.US,D,19940728,000000,0.747593,0.760258,0.719417,0.72737,9728304.8048258,0
+SBUX.US,D,19940729,000000,0.740034,0.760258,0.731591,0.740034,14007194.672765,0
+SBUX.US,D,19940801,000000,0.747593,0.747593,0.72737,0.731591,3950044.5108459,0
+SBUX.US,D,19940802,000000,0.740034,0.752012,0.72737,0.740034,7089720.1059969,0
+SBUX.US,D,19940803,000000,0.731591,0.747593,0.719417,0.735911,6001407.3949253,0
+SBUX.US,D,19940804,000000,0.740034,0.740034,0.682505,0.690751,11638730.908631,0
+SBUX.US,D,19940805,000000,0.690751,0.715098,0.682505,0.711269,5645153.5045995,0
+SBUX.US,D,19940808,000000,0.715098,0.731591,0.703121,0.72737,5786091.3034747,0
+SBUX.US,D,19940809,000000,0.740034,0.752012,0.72737,0.731591,9536476.6488518,0
+SBUX.US,D,19940810,000000,0.731591,0.740034,0.719417,0.740034,6224548.3842607,0
+SBUX.US,D,19940811,000000,0.740034,0.740034,0.715098,0.72737,22999507.83587,0
+SBUX.US,D,19940812,000000,0.72737,0.731591,0.715098,0.719417,10339011.499246,0
+SBUX.US,D,19940815,000000,0.703121,0.72737,0.698702,0.715098,15330395.906017,0
+SBUX.US,D,19940816,000000,0.719417,0.719417,0.698702,0.698702,16164248.682781,0
+SBUX.US,D,19940817,000000,0.690751,0.703121,0.678676,0.690751,17209504.083452,0
+SBUX.US,D,19940818,000000,0.698702,0.719417,0.682505,0.703121,23860769.145867,0
+SBUX.US,D,19940819,000000,0.703121,0.711269,0.698702,0.703121,7673032.5276089,0
+SBUX.US,D,19940822,000000,0.703121,0.72737,0.703121,0.719417,14559178.981991,0
+SBUX.US,D,19940823,000000,0.715098,0.731591,0.715098,0.719417,13353411.314513,0
+SBUX.US,D,19940824,000000,0.719417,0.752012,0.719417,0.743863,17898511.705408,0
+SBUX.US,D,19940825,000000,0.740034,0.752012,0.711269,0.72737,8929682.4033732,0
+SBUX.US,D,19940826,000000,0.72737,0.747593,0.715098,0.735911,15948935.647137,0
+SBUX.US,D,19940829,000000,0.747593,0.760258,0.731591,0.747593,10542579.039252,0
+SBUX.US,D,19940830,000000,0.740034,0.747593,0.72737,0.735911,7567326.1226475,0
+SBUX.US,D,19940831,000000,0.735911,0.747593,0.715098,0.719417,15279500.455909,0
+SBUX.US,D,19940901,000000,0.715098,0.740034,0.703121,0.72737,15819749.455511,0
+SBUX.US,D,19940902,000000,0.731591,0.747593,0.72737,0.747593,6815685.7037577,0
+SBUX.US,D,19940906,000000,0.72737,0.747593,0.72737,0.743863,4321953.2899499,0
+SBUX.US,D,19940907,000000,0.747593,0.760258,0.731591,0.740034,16434370.636078,0
+SBUX.US,D,19940908,000000,0.747593,0.747593,0.662281,0.678676,67229031.128272,0
+SBUX.US,D,19940909,000000,0.669938,0.669938,0.637835,0.645591,42002002.420152,0
+SBUX.US,D,19940912,000000,0.645591,0.678676,0.645591,0.658156,14731430.632831,0
+SBUX.US,D,19940913,000000,0.669938,0.682505,0.662281,0.682505,28793430.14884,0
+SBUX.US,D,19940914,000000,0.678676,0.703121,0.669938,0.690751,16923723.16697,0
+SBUX.US,D,19940915,000000,0.698702,0.715098,0.686726,0.70695,19014228.875305,0
+SBUX.US,D,19940916,000000,0.703121,0.711269,0.698702,0.703121,11810981.540868,0
+SBUX.US,D,19940919,000000,0.690751,0.703121,0.682505,0.682505,8021442.1666183,0
+SBUX.US,D,19940920,000000,0.682505,0.690751,0.669938,0.669938,3820859.337823,0
+SBUX.US,D,19940921,000000,0.682505,0.690751,0.637835,0.645591,38627427.098204,0
+SBUX.US,D,19940922,000000,0.645591,0.662281,0.608972,0.613194,65111115.868105,0
+SBUX.US,D,19940923,000000,0.617219,0.617219,0.588454,0.596701,53722936.519244,0
+SBUX.US,D,19940926,000000,0.600726,0.600726,0.568033,0.596701,33334605.867572,0
+SBUX.US,D,19940927,000000,0.596701,0.617219,0.588454,0.613194,17119469.883498,0
+SBUX.US,D,19940928,000000,0.613194,0.617219,0.608972,0.608972,7453797.875606,0
+SBUX.US,D,19940929,000000,0.613194,0.625269,0.608972,0.613194,13024567.994623,0
+SBUX.US,D,19940930,000000,0.625269,0.629392,0.568033,0.588454,41915870.483123,0
+SBUX.US,D,19941003,000000,0.588454,0.588454,0.580306,0.588454,26299692.642023,0
+SBUX.US,D,19941004,000000,0.580306,0.584428,0.54781,0.568033,25070439.076272,0
+SBUX.US,D,19941005,000000,0.568033,0.576378,0.555565,0.576378,17158613.726354,0
+SBUX.US,D,19941006,000000,0.580306,0.580306,0.568033,0.580306,12343395.456568,0
+SBUX.US,D,19941007,000000,0.580306,0.596701,0.576378,0.588454,13744899.654557,0
+SBUX.US,D,19941010,000000,0.596701,0.600726,0.580306,0.596701,8514716.3138686,0
+SBUX.US,D,19941011,000000,0.608972,0.649616,0.600726,0.645591,32837424.364388,0
+SBUX.US,D,19941012,000000,0.649616,0.658156,0.637835,0.645591,11486057.800132,0
+SBUX.US,D,19941013,000000,0.658156,0.658156,0.629392,0.649616,10029738.572882,0
+SBUX.US,D,19941014,000000,0.645591,0.645591,0.600726,0.625269,21359198.592352,0
+SBUX.US,D,19941017,000000,0.625269,0.637835,0.617219,0.637835,6287181.1811952,0
+SBUX.US,D,19941018,000000,0.637835,0.637835,0.617219,0.625269,7661288.0505699,0
+SBUX.US,D,19941019,000000,0.617219,0.629392,0.617219,0.629392,5793917.2199615,0
+SBUX.US,D,19941020,000000,0.629392,0.629392,0.617219,0.629392,4114466.1707912,0
+SBUX.US,D,19941021,000000,0.629392,0.649616,0.617219,0.641664,7653451.9480667,0
+SBUX.US,D,19941024,000000,0.637835,0.649616,0.608972,0.613194,16031148.005012,0
+SBUX.US,D,19941025,000000,0.613194,0.625269,0.608972,0.621244,3308012.7598436,0
+SBUX.US,D,19941026,000000,0.625269,0.649616,0.617219,0.637835,8362038.1123609,0
+SBUX.US,D,19941027,000000,0.645591,0.662281,0.637835,0.658156,10178503.306845,0
+SBUX.US,D,19941028,000000,0.662281,0.715098,0.649616,0.715098,36086712.701832,0
+SBUX.US,D,19941031,000000,0.698702,0.711269,0.682505,0.69458,22517987.333073,0
+SBUX.US,D,19941101,000000,0.682505,0.690751,0.669938,0.690751,17475709.5134,0
+SBUX.US,D,19941102,000000,0.698702,0.719417,0.690751,0.715098,21868128.646982,0
+SBUX.US,D,19941103,000000,0.711269,0.731591,0.711269,0.719417,27337114.995996,0
+SBUX.US,D,19941104,000000,0.719417,0.731591,0.719417,0.731591,12108511.008796,0
+SBUX.US,D,19941107,000000,0.72737,0.740034,0.719417,0.731591,15212954.191431,0
+SBUX.US,D,19941108,000000,0.72737,0.743863,0.72737,0.731591,76401425.933108,0
+SBUX.US,D,19941109,000000,0.740034,0.747593,0.711269,0.719417,52677676.025564,0
+SBUX.US,D,19941110,000000,0.72737,0.735911,0.719417,0.72737,21488390.895587,0
+SBUX.US,D,19941111,000000,0.723345,0.731591,0.719417,0.719417,10534749.048359,0
+SBUX.US,D,19941114,000000,0.719417,0.731591,0.715098,0.719417,15369541.786076,0
+SBUX.US,D,19941115,000000,0.715098,0.719417,0.715098,0.715098,11302053.523441,0
+SBUX.US,D,19941116,000000,0.715098,0.72737,0.715098,0.72737,9728304.8048258,0
+SBUX.US,D,19941117,000000,0.72737,0.731591,0.719417,0.719417,8937511.3756648,0
+SBUX.US,D,19941118,000000,0.719417,0.719417,0.719417,0.719417,5836979.6233702,0
+SBUX.US,D,19941121,000000,0.719417,0.719417,0.719417,0.719417,21186951.015921,0
+SBUX.US,D,19941122,000000,0.715098,0.715098,0.682505,0.682505,21527539.831452,0
+SBUX.US,D,19941123,000000,0.678676,0.682505,0.658156,0.669938,17221243.467483,0
+SBUX.US,D,19941125,000000,0.674258,0.674258,0.669938,0.669938,4177096.9305223,0
+SBUX.US,D,19941128,000000,0.674258,0.690751,0.669938,0.682505,7097547.0410852,0
+SBUX.US,D,19941129,000000,0.686726,0.703121,0.682505,0.69458,19648424.523804,0
+SBUX.US,D,19941130,000000,0.698702,0.698702,0.682505,0.686726,10710917.222546,0
+SBUX.US,D,19941201,000000,0.682505,0.682505,0.662281,0.669938,14371266.330765,0
+SBUX.US,D,19941202,000000,0.669938,0.682505,0.669938,0.682505,10691345.810419,0
+SBUX.US,D,19941205,000000,0.690751,0.69458,0.682505,0.682505,4795643.8018531,0
+SBUX.US,D,19941206,000000,0.686726,0.686726,0.674258,0.682505,6635601.0062212,0
+SBUX.US,D,19941207,000000,0.682505,0.682505,0.645591,0.645591,27787320.628228,0
+SBUX.US,D,19941208,000000,0.653936,0.653936,0.629392,0.633417,17068568.32178,0
+SBUX.US,D,19941209,000000,0.633417,0.633417,0.621244,0.629392,25959106.882297,0
+SBUX.US,D,19941212,000000,0.633417,0.658156,0.629392,0.649616,18716706.53759,0
+SBUX.US,D,19941213,000000,0.653936,0.674258,0.649616,0.669938,10511263.150085,0
+SBUX.US,D,19941214,000000,0.674258,0.674258,0.658156,0.658156,13936725.773328,0
+SBUX.US,D,19941215,000000,0.658156,0.662281,0.658156,0.658156,10041482.03132,0
+SBUX.US,D,19941216,000000,0.658156,0.70695,0.658156,0.69458,27270561.601306,0
+SBUX.US,D,19941219,000000,0.690751,0.69458,0.686726,0.690751,8350295.6725251,0
+SBUX.US,D,19941220,000000,0.69458,0.69458,0.669938,0.669938,10726576.185731,0
+SBUX.US,D,19941221,000000,0.669938,0.686726,0.669938,0.686726,10452540.76489,0
+SBUX.US,D,19941222,000000,0.686726,0.69458,0.678676,0.678676,6169739.4666097,0
+SBUX.US,D,19941223,000000,0.682505,0.682505,0.669938,0.682505,10472112.177018,0
+SBUX.US,D,19941227,000000,0.682505,0.703121,0.678676,0.69458,15784515.005793,0
+SBUX.US,D,19941228,000000,0.703121,0.703121,0.690751,0.69458,7438139.9310228,0
+SBUX.US,D,19941229,000000,0.698702,0.715098,0.690751,0.711269,15945018.105185,0
+SBUX.US,D,19941230,000000,0.711269,0.711269,0.698702,0.703121,4987472.9764288,0
+SBUX.US,D,19950103,000000,0.698702,0.698702,0.678676,0.682505,10123696.426398,0
+SBUX.US,D,19950104,000000,0.682505,0.682505,0.669938,0.669938,9963191.289802,0
+SBUX.US,D,19950105,000000,0.669938,0.678676,0.641664,0.653936,14997633.006972,0
+SBUX.US,D,19950106,000000,0.653936,0.658156,0.629392,0.629392,13995440.00971,0
+SBUX.US,D,19950109,000000,0.637835,0.658156,0.629392,0.649616,12801427.005286,0
+SBUX.US,D,19950110,000000,0.649616,0.658156,0.645591,0.653936,11133718.395952,0
+SBUX.US,D,19950111,000000,0.658156,0.658156,0.645591,0.645591,10601307.536058,0
+SBUX.US,D,19950112,000000,0.645591,0.653936,0.637835,0.641664,5962257.440459,0
+SBUX.US,D,19950113,000000,0.637835,0.641664,0.629392,0.629392,19785448.855135,0
+SBUX.US,D,19950116,000000,0.633417,0.641664,0.629392,0.637835,14402588.331541,0
+SBUX.US,D,19950117,000000,0.641664,0.641664,0.617219,0.621244,22929040.973635,0
+SBUX.US,D,19950118,000000,0.621244,0.629392,0.617219,0.625269,15467415.14434,0
+SBUX.US,D,19950119,000000,0.625269,0.653936,0.617219,0.621244,38928869.015074,0
+SBUX.US,D,19950120,000000,0.625269,0.625269,0.617219,0.625269,37981487.991267,0
+SBUX.US,D,19950123,000000,0.617219,0.617219,0.604946,0.613194,8440323.7608704,0
+SBUX.US,D,19950124,000000,0.608972,0.617219,0.608972,0.613194,14015021.607854,0
+SBUX.US,D,19950125,000000,0.613194,0.613194,0.604946,0.608972,7676940.9021448,0
+SBUX.US,D,19950126,000000,0.600726,0.613194,0.600726,0.608972,10577815.526174,0
+SBUX.US,D,19950127,000000,0.608972,0.629392,0.608972,0.617219,14347780.432492,0
+SBUX.US,D,19950130,000000,0.625269,0.629392,0.613194,0.613194,4729090.407163,0
+SBUX.US,D,19950131,000000,0.617219,0.625269,0.608972,0.613194,19644516.149267,0
+SBUX.US,D,19950201,000000,0.608972,0.617219,0.596701,0.596701,16019403.527972,0
+SBUX.US,D,19950202,000000,0.600726,0.617219,0.576378,0.613194,54200544.573098,0
+SBUX.US,D,19950203,000000,0.617219,0.658156,0.613194,0.645591,43896760.393358,0
+SBUX.US,D,19950206,000000,0.649616,0.649616,0.617219,0.633417,16896315.652341,0
+SBUX.US,D,19950207,000000,0.633417,0.649616,0.621244,0.649616,19585796.819879,0
+SBUX.US,D,19950208,000000,0.645591,0.669938,0.645591,0.662281,26021738.66063,0
+SBUX.US,D,19950209,000000,0.662281,0.662281,0.653936,0.653936,6960532.8957705,0
+SBUX.US,D,19950210,000000,0.658156,0.658156,0.645591,0.645591,6392885.5489533,0
+SBUX.US,D,19950213,000000,0.645591,0.658156,0.645591,0.653936,7567326.1226475,0
+SBUX.US,D,19950214,000000,0.658156,0.678676,0.649616,0.669938,18352626.730777,0
+SBUX.US,D,19950215,000000,0.669938,0.678676,0.658156,0.662281,8385526.0478374,0
+SBUX.US,D,19950216,000000,0.669938,0.669938,0.649616,0.653936,6627772.0339295,0
+SBUX.US,D,19950217,000000,0.653936,0.653936,0.645591,0.645591,5649073.0837535,0
+SBUX.US,D,19950221,000000,0.645591,0.653936,0.629392,0.629392,7798300.1586812,0
+SBUX.US,D,19950222,000000,0.629392,0.633417,0.617219,0.621244,10988868.148134,0
+SBUX.US,D,19950223,000000,0.625269,0.629392,0.617219,0.629392,12143741.384108,0
+SBUX.US,D,19950224,000000,0.617219,0.625269,0.608972,0.608972,9477755.2822582,0
+SBUX.US,D,19950227,000000,0.613194,0.613194,0.604946,0.604946,9857487.9406455,0
+SBUX.US,D,19950228,000000,0.600726,0.608972,0.596701,0.608972,16207312.104792,0
+SBUX.US,D,19950301,000000,0.613194,0.629392,0.608972,0.629392,29231891.304031,0
+SBUX.US,D,19950302,000000,0.629392,0.629392,0.608972,0.613194,16172083.766683,0
+SBUX.US,D,19950303,000000,0.608972,0.625269,0.608972,0.625269,5680394.0659283,0
+SBUX.US,D,19950306,000000,0.621244,0.629392,0.617219,0.625269,15060273.95272,0
+SBUX.US,D,19950307,000000,0.629392,0.629392,0.617219,0.617219,8444247.414431,0
+SBUX.US,D,19950308,000000,0.617219,0.629392,0.617219,0.625269,11020194.223317,0
+SBUX.US,D,19950309,000000,0.625269,0.641664,0.621244,0.637835,12844492.464501,0
+SBUX.US,D,19950310,000000,0.641664,0.645591,0.633417,0.645591,20063397.74352,0
+SBUX.US,D,19950313,000000,0.645591,0.649616,0.625269,0.625269,8201522.7897484,0
+SBUX.US,D,19950314,000000,0.629392,0.629392,0.617219,0.621244,11407754.835395,0
+SBUX.US,D,19950315,000000,0.621244,0.629392,0.613194,0.625269,7273717.252476,0
+SBUX.US,D,19950316,000000,0.621244,0.653936,0.621244,0.649616,18567942.822228,0
+SBUX.US,D,19950317,000000,0.649616,0.649616,0.633417,0.649616,18035533.999535,0
+SBUX.US,D,19950320,000000,0.645591,0.649616,0.637835,0.645591,9082359.5862793,0
+SBUX.US,D,19950321,000000,0.645591,0.645591,0.600726,0.617219,35863574.768302,0
+SBUX.US,D,19950322,000000,0.600726,0.608972,0.580306,0.592773,104423639.15793,0
+SBUX.US,D,19950323,000000,0.592773,0.596701,0.568033,0.592773,53652466.601205,0
+SBUX.US,D,19950324,000000,0.588454,0.596701,0.576378,0.580306,40377347.046811,0
+SBUX.US,D,19950327,000000,0.580306,0.588454,0.580306,0.584428,27497620.132592,0
+SBUX.US,D,19950328,000000,0.584428,0.617219,0.584428,0.600726,42088118.059554,0
+SBUX.US,D,19950329,000000,0.604946,0.613194,0.592773,0.600726,24455814.8399,0
+SBUX.US,D,19950330,000000,0.600726,0.608972,0.596701,0.604946,15075931.897303,0
+SBUX.US,D,19950331,000000,0.596701,0.617219,0.596701,0.613194,23402735.559945,0
+SBUX.US,D,19950403,000000,0.613194,0.613194,0.600726,0.608972,43211675.406363,0
+SBUX.US,D,19950404,000000,0.608972,0.617219,0.600726,0.617219,13008914.124446,0
+SBUX.US,D,19950405,000000,0.617219,0.621244,0.608972,0.621244,18199952.603675,0
+SBUX.US,D,19950406,000000,0.617219,0.669938,0.617219,0.653936,62253311.796297,0
+SBUX.US,D,19950407,000000,0.653936,0.653936,0.629392,0.637835,28914782.275164,0
+SBUX.US,D,19950410,000000,0.641664,0.641664,0.629392,0.633417,8350295.6725251,0
+SBUX.US,D,19950411,000000,0.629392,0.649616,0.629392,0.629392,20654538.118823,0
+SBUX.US,D,19950412,000000,0.629392,0.645591,0.629392,0.641664,12593945.997738,0
+SBUX.US,D,19950413,000000,0.633417,0.653936,0.633417,0.653936,12425605.77724,0
+SBUX.US,D,19950417,000000,0.653936,0.658156,0.645591,0.649616,20486209.102943,0
+SBUX.US,D,19950418,000000,0.645591,0.653936,0.645591,0.649616,11258994.175837,0
+SBUX.US,D,19950419,000000,0.649616,0.649616,0.637835,0.649616,18051186.851111,0
+SBUX.US,D,19950420,000000,0.645591,0.658156,0.617219,0.629392,46320029.000737,0
+SBUX.US,D,19950421,000000,0.621244,0.637835,0.621244,0.625269,16778867.826145,0
+SBUX.US,D,19950424,000000,0.621244,0.629392,0.604946,0.604946,27200097.794876,0
+SBUX.US,D,19950425,000000,0.608972,0.608972,0.596701,0.604946,39911486.525802,0
+SBUX.US,D,19950426,000000,0.604946,0.604946,0.596701,0.600726,20458794.458101,0
+SBUX.US,D,19950427,000000,0.604946,0.608972,0.596701,0.604946,14296888.038189,0
+SBUX.US,D,19950428,000000,0.600726,0.608972,0.596701,0.600726,22799846.633197,0
+SBUX.US,D,19950501,000000,0.604946,0.629392,0.600726,0.625269,17029418.367314,0
+SBUX.US,D,19950502,000000,0.629392,0.633417,0.629392,0.633417,11356861.422491,0
+SBUX.US,D,19950503,000000,0.629392,0.641664,0.621244,0.637835,12503900.593165,0
+SBUX.US,D,19950504,000000,0.641664,0.698702,0.633417,0.682505,81009158.102337,0
+SBUX.US,D,19950505,000000,0.678676,0.682505,0.669938,0.682505,24009528.786822,0
+SBUX.US,D,19950508,000000,0.674258,0.69458,0.669938,0.686726,15130737.75915,0
+SBUX.US,D,19950509,000000,0.682505,0.686726,0.658156,0.662281,13071550.995787,0
+SBUX.US,D,19950510,000000,0.669938,0.686726,0.645591,0.682505,22870313.495432,0
+SBUX.US,D,19950511,000000,0.678676,0.719417,0.678676,0.715098,60710867.762231,0
+SBUX.US,D,19950512,000000,0.711269,0.76821,0.70695,0.743863,115114983.94974,0
+SBUX.US,D,19950515,000000,0.743863,0.805025,0.743863,0.776652,85855698.372898,0
+SBUX.US,D,19950516,000000,0.784506,0.784506,0.752012,0.764381,50238749.473603,0
+SBUX.US,D,19950517,000000,0.76821,0.772432,0.735911,0.743863,31576856.946673,0
+SBUX.US,D,19950518,000000,0.743863,0.752012,0.735911,0.743863,14429989.734562,0
+SBUX.US,D,19950519,000000,0.747593,0.756331,0.735911,0.743863,13282947.508083,0
+SBUX.US,D,19950522,000000,0.743863,0.772432,0.735911,0.760258,20075144.257762,0
+SBUX.US,D,19950523,000000,0.76821,0.788925,0.76821,0.784506,23653289.15692,0
+SBUX.US,D,19950524,000000,0.784506,0.800804,0.784506,0.792852,29227969.687675,0
+SBUX.US,D,19950525,000000,0.788925,0.800804,0.788925,0.796975,15396946.244902,0
+SBUX.US,D,19950526,000000,0.796975,0.796975,0.772432,0.776652,12245530.247119,0
+SBUX.US,D,19950530,000000,0.776652,0.780874,0.731591,0.740034,33647788.187075,0
+SBUX.US,D,19950531,000000,0.740034,0.743863,0.735911,0.740034,15365630.355735,0
+SBUX.US,D,19950601,000000,0.740034,0.772432,0.711269,0.756331,39390817.087141,0
+SBUX.US,D,19950602,000000,0.747593,0.788925,0.735911,0.780874,44182543.347043,0
+SBUX.US,D,19950605,000000,0.776652,0.821518,0.776652,0.813369,46139951.433412,0
+SBUX.US,D,19950606,000000,0.813369,0.817493,0.792852,0.796975,18544451.830946,0
+SBUX.US,D,19950607,000000,0.796975,0.825543,0.780874,0.825543,42886739.442406,0
+SBUX.US,D,19950608,000000,0.825543,0.866384,0.821518,0.858333,76851632.583941,0
+SBUX.US,D,19950609,000000,0.858333,0.878655,0.858333,0.862457,57508554.277137,0
+SBUX.US,D,19950612,000000,0.858333,0.866384,0.842135,0.862457,26440625.347891,0
+SBUX.US,D,19950613,000000,0.866384,0.87463,0.849891,0.866384,27947820.671815,0
+SBUX.US,D,19950614,000000,0.862457,0.886903,0.858333,0.870507,42831931.543356,0
+SBUX.US,D,19950615,000000,0.870507,0.903101,0.870507,0.886903,49397075.873359,0
+SBUX.US,D,19950616,000000,0.895148,0.895148,0.866384,0.866384,17965066.1187,0
+SBUX.US,D,19950619,000000,0.870507,0.91174,0.870507,0.903101,60139306.947868,0
+SBUX.US,D,19950620,000000,0.903101,0.91174,0.878655,0.886903,39880171.655237,0
+SBUX.US,D,19950621,000000,0.886903,0.895148,0.878655,0.891025,21128227.612124,0
+SBUX.US,D,19950622,000000,0.891025,0.952089,0.886903,0.931865,67781016.456099,0
+SBUX.US,D,19950623,000000,0.927743,0.944039,0.927743,0.935891,33890508.73735,0
+SBUX.US,D,19950626,000000,0.947967,0.947967,0.931865,0.935891,27986968.589079,0
+SBUX.US,D,19950627,000000,0.935891,0.935891,0.903101,0.91174,25755537.30509,0
+SBUX.US,D,19950628,000000,0.903101,0.907224,0.886903,0.891025,26988698.226775,0
+SBUX.US,D,19950629,000000,0.891025,0.91174,0.891025,0.903101,18798915.839659,0
+SBUX.US,D,19950630,000000,0.903101,0.91174,0.903101,0.91174,8170211.9935902,0
+SBUX.US,D,19950703,000000,0.91174,0.915471,0.903101,0.907224,3832595.6660488,0
+SBUX.US,D,19950705,000000,0.903101,0.931865,0.903101,0.919496,39003247.307648,0
+SBUX.US,D,19950706,000000,0.919496,0.980953,0.919496,0.976829,68470024.078055,0
+SBUX.US,D,19950707,000000,0.97251,1.01355,0.968583,1.0055,47447495.740681,0
+SBUX.US,D,19950710,000000,1.00943,1.00943,0.944039,0.960533,37128054.63496,0
+SBUX.US,D,19950711,000000,0.960533,0.964558,0.944039,0.944039,21351375.731671,0
+SBUX.US,D,19950712,000000,0.952089,0.97251,0.935891,0.968583,22091278.803733,0
+SBUX.US,D,19950713,000000,0.97251,0.997159,0.964558,0.997159,29204477.677791,0
+SBUX.US,D,19950714,000000,0.99322,0.997159,0.968583,0.968583,20298292.37731,0
+SBUX.US,D,19950717,000000,0.97251,0.976829,0.964558,0.964558,9199800.2822632,0
+SBUX.US,D,19950718,000000,0.964558,0.968583,0.944039,0.944039,16524408.91044,0
+SBUX.US,D,19950719,000000,0.944039,0.944039,0.91174,0.91174,14962403.650262,0
+SBUX.US,D,19950720,000000,0.91174,0.927743,0.903101,0.91174,27423246.933026,0
+SBUX.US,D,19950721,000000,0.91174,0.964558,0.891025,0.952089,55907393.969484,0
+SBUX.US,D,19950724,000000,0.960533,0.9889,0.947967,0.9889,29971788.264483,0
+SBUX.US,D,19950725,000000,0.99322,1.07883,0.980953,1.04634,116285508.00008,0
+SBUX.US,D,19950726,000000,1.04634,1.05439,1.02984,1.03808,39355584.674624,0
+SBUX.US,D,19950727,000000,1.03808,1.03808,1.02581,1.03808,27552433.124649,0
+SBUX.US,D,19950728,000000,1.03808,1.03808,0.976829,0.9889,24318801.713186,0
+SBUX.US,D,19950731,000000,0.9889,0.99322,0.944039,0.952089,41457837.915803,0
+SBUX.US,D,19950801,000000,0.952089,1.01355,0.952089,1.0055,52583719.19065,0
+SBUX.US,D,19950802,000000,1.00943,1.03808,1.0055,1.0055,33475539.592041,0
+SBUX.US,D,19950803,000000,1.0055,1.0055,0.97251,0.980953,16234714.526413,0
+SBUX.US,D,19950804,000000,0.976829,0.9889,0.97251,0.976829,5097082.6629178,0
+SBUX.US,D,19950807,000000,0.976829,0.9889,0.960533,0.960533,12088931.447855,0
+SBUX.US,D,19950808,000000,0.968583,0.980953,0.960533,0.968583,13271199.975238,0
+SBUX.US,D,19950809,000000,0.968583,0.976829,0.968583,0.97251,2752110.9086671,0
+SBUX.US,D,19950810,000000,0.976829,0.976829,0.968583,0.968583,1839959.2415714,0
+SBUX.US,D,19950811,000000,0.97251,0.97251,0.952089,0.960533,7860933.9742174,0
+SBUX.US,D,19950814,000000,0.952089,0.964558,0.944039,0.952089,12092842.878196,0
+SBUX.US,D,19950815,000000,0.952089,0.997159,0.944039,0.9889,28374543.461579,0
+SBUX.US,D,19950816,000000,0.997159,1.02984,0.99322,1.02581,32907897.338231,0
+SBUX.US,D,19950817,000000,1.02984,1.03808,1.01355,1.01777,21006868.355587,0
+SBUX.US,D,19950818,000000,1.02199,1.02581,1.01355,1.01355,7935325.5086139,0
+SBUX.US,D,19950821,000000,1.01777,1.02984,1.01355,1.01777,12155488.916951,0
+SBUX.US,D,19950822,000000,1.02199,1.02199,1.0055,1.01355,8463813.7335501,0
+SBUX.US,D,19950823,000000,1.01355,1.02199,1.00943,1.02199,3018321.4316229,0
+SBUX.US,D,19950824,000000,1.02199,1.02199,1.01355,1.01355,8526458.7537044,0
+SBUX.US,D,19950825,000000,1.02199,1.02199,1.00943,1.01777,4032250.7571111,0
+SBUX.US,D,19950828,000000,1.01355,1.01777,0.997159,0.997159,10006258.786219,0
+SBUX.US,D,19950829,000000,0.997159,0.997159,0.960533,0.97251,17804553.851893,0
+SBUX.US,D,19950830,000000,0.97251,1.00943,0.964558,0.997159,21601917.105425,0
+SBUX.US,D,19950831,000000,0.997159,1.03808,0.997159,1.02199,27035676.134932,0
+SBUX.US,D,19950901,000000,1.02199,1.02199,1.0055,1.0055,4415905.0318558,0
+SBUX.US,D,19950905,000000,1.00943,1.02984,1.0055,1.02581,16152502.168538,0
+SBUX.US,D,19950906,000000,1.02199,1.05439,1.01777,1.04634,30649044.27919,0
+SBUX.US,D,19950907,000000,1.05439,1.09935,1.05046,1.07088,43489619.201739,0
+SBUX.US,D,19950908,000000,1.07088,1.08305,1.06646,1.0751,19331334.848368,0
+SBUX.US,D,19950911,000000,1.08305,1.10759,1.0751,1.09935,24722028.418661,0
+SBUX.US,D,19950912,000000,1.09935,1.09935,1.07883,1.09131,13850593.836298,0
+SBUX.US,D,19950913,000000,1.09131,1.11976,1.07883,1.10759,37151544.60764,0
+SBUX.US,D,19950914,000000,1.10759,1.11585,1.09533,1.11182,19495752.433906,0
+SBUX.US,D,19950915,000000,1.09935,1.10759,1.07088,1.07088,14735344.100374,0
+SBUX.US,D,19950918,000000,1.0751,1.07883,1.05439,1.07088,20513606.431556,0
+SBUX.US,D,19950919,000000,1.07088,1.10759,1.07088,1.09935,28758188.568909,0
+SBUX.US,D,19950920,000000,1.10759,1.13223,1.10759,1.10759,26029572.72593,0
+SBUX.US,D,19950921,000000,1.11585,1.11585,1.06646,1.07088,22455345.368724,0
+SBUX.US,D,19950922,000000,1.07088,1.09131,1.06273,1.08305,22772444.211576,0
+SBUX.US,D,19950925,000000,1.09131,1.09131,1.05439,1.06646,13968043.699698,0
+SBUX.US,D,19950926,000000,1.06646,1.10759,1.06273,1.09935,31385030.827902,0
+SBUX.US,D,19950927,000000,1.09533,1.09935,1.0751,1.0751,31772597.551589,0
+SBUX.US,D,19950928,000000,1.07883,1.08305,1.0751,1.07883,18250844.997978,0
+SBUX.US,D,19950929,000000,1.08305,1.11976,0.919496,0.968583,282457445.42302,0
+SBUX.US,D,19951002,000000,0.980953,0.99322,0.947967,0.960533,68047230.034861,0
+SBUX.US,D,19951003,000000,0.960533,0.97251,0.919496,0.919496,37355116.222051,0
+SBUX.US,D,19951004,000000,0.923619,0.923619,0.878655,0.878655,41958927.793524,0
+SBUX.US,D,19951005,000000,0.886903,0.927743,0.878655,0.915471,48312667.462417,0
+SBUX.US,D,19951006,000000,0.927743,0.944039,0.915471,0.927743,42706660.856479,0
+SBUX.US,D,19951009,000000,0.927743,0.927743,0.886903,0.895148,12210294.778798,0
+SBUX.US,D,19951010,000000,0.886903,0.886903,0.866384,0.878655,29901325.476656,0
+SBUX.US,D,19951011,000000,0.895148,0.935891,0.878655,0.927743,28374543.461579,0
+SBUX.US,D,19951012,000000,0.931865,0.935891,0.919496,0.931865,14555261.44004,0
+SBUX.US,D,19951013,000000,0.935891,0.944039,0.919496,0.931865,15310828.568296,0
+SBUX.US,D,19951016,000000,0.931865,0.931865,0.907224,0.915471,16567469.276645,0
+SBUX.US,D,19951017,000000,0.915471,0.931865,0.91174,0.927743,22294841.25073,0
+SBUX.US,D,19951018,000000,0.931865,0.980953,0.927743,0.968583,62954054.727877,0
+SBUX.US,D,19951019,000000,0.964558,0.9889,0.935891,0.97251,31420269.352028,0
+SBUX.US,D,19951020,000000,0.97251,0.997159,0.97251,0.976829,37629150.62429,0
+SBUX.US,D,19951023,000000,0.976829,0.980953,0.960533,0.980953,15091592.89769,0
+SBUX.US,D,19951024,000000,0.980953,0.980953,0.97251,0.980953,13459119.756677,0
+SBUX.US,D,19951025,000000,0.980953,0.99322,0.97251,0.97251,30512029.115273,0
+SBUX.US,D,19951026,000000,0.97251,0.980953,0.964558,0.976829,25508900.231464,0
+SBUX.US,D,19951027,000000,0.976829,0.99322,0.97251,0.9889,16109442.820935,0
+SBUX.US,D,19951030,000000,0.9889,1.01355,0.980953,1.0055,27752083.122704,0
+SBUX.US,D,19951031,000000,1.00943,1.01355,1.0055,1.0055,16391309.251271,0
+SBUX.US,D,19951101,000000,1.0055,1.02984,0.99322,1.02199,36493855.930656,0
+SBUX.US,D,19951102,000000,1.02581,1.03808,1.00943,1.01355,20771976.777603,0
+SBUX.US,D,19951103,000000,1.01355,1.03396,1.01355,1.02199,12781854.574557,0
+SBUX.US,D,19951106,000000,1.01777,1.03808,1.01777,1.02581,16183830.280925,0
+SBUX.US,D,19951107,000000,1.02581,1.02581,1.0055,1.01777,14218586.092054,0
+SBUX.US,D,19951108,000000,1.02199,1.02199,1.00943,1.02199,9415114.3365104,0
+SBUX.US,D,19951109,000000,1.02199,1.05439,1.01777,1.04634,22353564.654527,0
+SBUX.US,D,19951110,000000,1.04634,1.04634,1.02984,1.03808,11223757.688915,0
+SBUX.US,D,19951113,000000,1.03808,1.08305,1.03808,1.08305,31741274.532211,0
+SBUX.US,D,19951114,000000,1.08305,1.09935,1.07088,1.0751,28562446.945391,0
+SBUX.US,D,19951115,000000,1.08305,1.08305,1.07088,1.07088,8608673.1487828,0
+SBUX.US,D,19951116,000000,1.07088,1.15266,1.06273,1.13617,60934011.80737,0
+SBUX.US,D,19951117,000000,1.1403,1.1403,1.09533,1.09935,61521234.640722,0
+SBUX.US,D,19951120,000000,1.10759,1.11585,1.08305,1.09131,37922761.531665,0
+SBUX.US,D,19951121,000000,1.08305,1.10759,1.0751,1.09935,35084523.778977,0
+SBUX.US,D,19951122,000000,1.10759,1.14824,1.09935,1.12379,48809844.891195,0
+SBUX.US,D,19951124,000000,1.11976,1.12802,1.11585,1.11585,3065292.2095676,0
+SBUX.US,D,19951127,000000,1.11976,1.11976,1.06646,1.06646,23915572.970509,0
+SBUX.US,D,19951128,000000,1.07088,1.10759,1.06646,1.09935,47447495.740681,0
+SBUX.US,D,19951129,000000,1.09533,1.12802,1.09533,1.10759,30966149.23365,0
+SBUX.US,D,19951130,000000,1.10759,1.10759,1.07088,1.07883,19495752.433906,0
+SBUX.US,D,19951201,000000,1.0751,1.0751,1.02984,1.06273,35781366.484835,0
+SBUX.US,D,19951204,000000,1.06273,1.12379,1.05439,1.09533,17898511.705408,0
+SBUX.US,D,19951205,000000,1.12379,1.1403,1.10759,1.13617,21171292.052735,0
+SBUX.US,D,19951206,000000,1.1403,1.18516,1.13223,1.1403,26180289.100658,0
+SBUX.US,D,19951207,000000,1.14824,1.1936,1.1403,1.1771,22674577.983524,0
+SBUX.US,D,19951208,000000,1.1936,1.20154,1.14824,1.16875,12175056.254673,0
+SBUX.US,D,19951211,000000,1.1771,1.18516,1.15658,1.16502,13016745.13394,0
+SBUX.US,D,19951212,000000,1.16502,1.16502,1.13617,1.1403,6269568.5400433,0
+SBUX.US,D,19951213,000000,1.15658,1.15658,1.13617,1.1403,6296966.8872589,0
+SBUX.US,D,19951214,000000,1.14824,1.16875,1.10759,1.11585,22846831.671566,0
+SBUX.US,D,19951215,000000,1.11585,1.13223,1.09935,1.10759,8148678.7546825,0
+SBUX.US,D,19951218,000000,1.10759,1.10759,1.04634,1.06273,9156742.9718627,0
+SBUX.US,D,19951219,000000,1.06646,1.06646,0.980953,1.0055,32019227.495004,0
+SBUX.US,D,19951220,000000,1.01355,1.05439,0.976829,0.9889,25305337.784468,0
+SBUX.US,D,19951221,000000,0.980953,1.01355,0.980953,0.997159,19117975.490689,0
+SBUX.US,D,19951222,000000,1.0055,1.02199,0.997159,1.00943,10887085.396733,0
+SBUX.US,D,19951226,000000,1.02199,1.03808,1.0055,1.02199,16861085.277028,0
+SBUX.US,D,19951227,000000,1.02984,1.07088,1.02199,1.06273,18836106.004549,0
+SBUX.US,D,19951228,000000,1.05439,1.07883,1.03396,1.05439,23958631.299511,0
+SBUX.US,D,19951229,000000,1.06273,1.07883,1.04634,1.07088,17622523.625202,0
+SBUX.US,D,19960102,000000,1.07088,1.07088,0.960533,0.997159,40749254.807313,0
+SBUX.US,D,19960103,000000,0.9889,0.997159,0.878655,0.895148,76283986.255726,0
+SBUX.US,D,19960104,000000,0.849891,0.919496,0.829471,0.866384,120014369.27398,0
+SBUX.US,D,19960105,000000,0.866384,0.919496,0.862457,0.919496,51992582.889755,0
+SBUX.US,D,19960108,000000,0.919496,0.919496,0.866384,0.903101,14637475.835119,0
+SBUX.US,D,19960109,000000,0.895148,0.919496,0.862457,0.87463,37711358.907759,0
+SBUX.US,D,19960110,000000,0.866384,0.903101,0.862457,0.870507,15995910.499487,0
+SBUX.US,D,19960111,000000,0.886903,0.907224,0.87463,0.907224,17957231.034798,0
+SBUX.US,D,19960112,000000,0.91174,0.919496,0.87463,0.895148,19550559.314354,0
+SBUX.US,D,19960115,000000,0.895148,0.895148,0.842135,0.845767,16019403.527972,0
+SBUX.US,D,19960116,000000,0.858333,0.87463,0.849891,0.866384,13001083.11495,0
+SBUX.US,D,19960117,000000,0.858333,0.866384,0.858333,0.858333,3472434.4197887,0
+SBUX.US,D,19960118,000000,0.866384,0.866384,0.842135,0.845767,7669109.89265,0
+SBUX.US,D,19960119,000000,0.849891,0.866384,0.842135,0.862457,18873299.225242,0
+SBUX.US,D,19960122,000000,0.833693,0.849891,0.817493,0.849891,17718430.063676,0
+SBUX.US,D,19960123,000000,0.849891,0.895148,0.842135,0.87463,26002164.192697,0
+SBUX.US,D,19960124,000000,0.87463,0.87463,0.849891,0.866384,23980166.575623,0
+SBUX.US,D,19960125,000000,0.866384,0.87463,0.780874,0.784506,61429238.613986,0
+SBUX.US,D,19960126,000000,0.780874,0.800804,0.740034,0.792852,123341953.44593,0
+SBUX.US,D,19960129,000000,0.805025,0.817493,0.792852,0.813369,52804919.74384,0
+SBUX.US,D,19960130,000000,0.817493,0.862457,0.813369,0.833693,40367567.452358,0
+SBUX.US,D,19960131,000000,0.849891,0.866384,0.829471,0.858333,35589541.384665,0
+SBUX.US,D,19960201,000000,0.862457,0.919496,0.858333,0.907224,31745192.074162,0
+SBUX.US,D,19960202,000000,0.907224,0.907224,0.862457,0.870507,14903680.246465,0
+SBUX.US,D,19960205,000000,0.87463,0.87463,0.849891,0.862457,14351694.918637,0
+SBUX.US,D,19960206,000000,0.862457,0.862457,0.829471,0.849891,17352394.541692,0
+SBUX.US,D,19960207,000000,0.849891,0.849891,0.817493,0.825543,21811364.014161,0
+SBUX.US,D,19960208,000000,0.833693,0.907224,0.825543,0.895148,57749315.037836,0
+SBUX.US,D,19960209,000000,0.886903,0.903101,0.866384,0.878655,21353334.502646,0
+SBUX.US,D,19960212,000000,0.878655,0.878655,0.849891,0.858333,17927880.028217,0
+SBUX.US,D,19960213,000000,0.862457,0.866384,0.849891,0.849891,12899310.549566,0
+SBUX.US,D,19960214,000000,0.862457,0.866384,0.825543,0.829471,17865231.952258,0
+SBUX.US,D,19960215,000000,0.842135,0.849891,0.825543,0.829471,7774812.2232047,0
+SBUX.US,D,19960216,000000,0.842135,0.862457,0.829471,0.842135,9554096.4202153,0
+SBUX.US,D,19960220,000000,0.833693,0.858333,0.825543,0.842135,13216401.243605,0
+SBUX.US,D,19960221,000000,0.833693,0.842135,0.829471,0.842135,8749593.6314299,0
+SBUX.US,D,19960222,000000,0.833693,0.886903,0.829471,0.878655,26123525.486438,0
+SBUX.US,D,19960223,000000,0.87463,0.886903,0.87463,0.878655,20106465.239937,0
+SBUX.US,D,19960226,000000,0.886903,0.903101,0.87463,0.886903,9777236.3909492,0
+SBUX.US,D,19960227,000000,0.878655,0.886903,0.825543,0.829471,30153823.584184,0
+SBUX.US,D,19960228,000000,0.833693,0.878655,0.825543,0.862457,30138165.6396,0
+SBUX.US,D,19960229,000000,0.862457,0.907224,0.858333,0.903101,62813125.077815,0
+SBUX.US,D,19960301,000000,0.927743,0.944039,0.91174,0.91174,36257011.693305,0
+SBUX.US,D,19960304,000000,0.927743,1.0055,0.919496,1.0055,43759749.303848,0
+SBUX.US,D,19960305,000000,0.9889,1.0055,0.976829,0.980953,20296334.624937,0
+SBUX.US,D,19960306,000000,0.980953,1.06273,0.980953,1.05439,55776249.006884,0
+SBUX.US,D,19960307,000000,1.04634,1.06646,1.01355,1.02984,35538641.860151,0
+SBUX.US,D,19960308,000000,1.0055,1.02199,0.976829,0.997159,30284965.490978,0
+SBUX.US,D,19960311,000000,0.9889,1.02199,0.9889,1.00943,20552751.293016,0
+SBUX.US,D,19960312,000000,1.0055,1.04634,0.997159,1.02984,28525257.799103,0
+SBUX.US,D,19960313,000000,1.03396,1.09935,1.02984,1.08305,30097056.914158,0
+SBUX.US,D,19960314,000000,1.08305,1.18113,1.08305,1.13617,65780552.077932,0
+SBUX.US,D,19960315,000000,1.13617,1.1936,1.13617,1.16502,42800616.672792,0
+SBUX.US,D,19960318,000000,1.1771,1.1936,1.15658,1.18113,25514771.451382,0
+SBUX.US,D,19960319,000000,1.18113,1.18516,1.09131,1.11585,30960272.920724,0
+SBUX.US,D,19960320,000000,1.11585,1.16502,1.11182,1.13617,12257270.64975,0
+SBUX.US,D,19960321,000000,1.1403,1.15658,1.09935,1.12379,13247711.021161,0
+SBUX.US,D,19960322,000000,1.12379,1.12379,1.09935,1.11182,9238953.2925345,0
+SBUX.US,D,19960325,000000,1.10759,1.12379,1.09935,1.10759,6349825.1827479,0
+SBUX.US,D,19960326,000000,1.09935,1.12379,1.07883,1.11585,14842998.071693,0
+SBUX.US,D,19960327,000000,1.12379,1.1771,1.11182,1.11585,23917527.667079,0
+SBUX.US,D,19960328,000000,1.12379,1.13617,1.09935,1.13617,20006638.203707,0
+SBUX.US,D,19960329,000000,1.13617,1.21,1.12379,1.1936,26397557.851473,0
+SBUX.US,D,19960401,000000,1.2584,1.31179,1.25063,1.28324,76152843.33033,0
+SBUX.US,D,19960402,000000,1.28755,1.2956,1.23826,1.27115,29488301.860502,0
+SBUX.US,D,19960403,000000,1.27115,1.27115,1.23445,1.2584,19145379.949515,0
+SBUX.US,D,19960404,000000,1.27115,1.34057,1.26723,1.328,69611187.954404,0
+SBUX.US,D,19960408,000000,1.2956,1.328,1.26723,1.31583,34113652.782491,0
+SBUX.US,D,19960409,000000,1.32023,1.34057,1.31179,1.328,30529641.756425,0
+SBUX.US,D,19960410,000000,1.31583,1.328,1.28755,1.28755,27192270.859789,0
+SBUX.US,D,19960411,000000,1.2956,1.2956,1.23826,1.27115,37208310.259063,0
+SBUX.US,D,19960412,000000,1.27115,1.27478,1.24249,1.27478,10221567.747458,0
+SBUX.US,D,19960415,000000,1.27478,1.31179,1.27115,1.2956,14576790.604542,0
+SBUX.US,D,19960416,000000,1.31179,1.37306,1.30375,1.36108,31132519.478555,0
+SBUX.US,D,19960417,000000,1.36932,1.3977,1.33634,1.33634,33260227.574997,0
+SBUX.US,D,19960418,000000,1.34057,1.36932,1.34057,1.36108,9610864.1088418,0
+SBUX.US,D,19960419,000000,1.36932,1.37306,1.328,1.328,17855446.246195,0
+SBUX.US,D,19960422,000000,1.328,1.34057,1.28324,1.2956,15663153.712053,0
+SBUX.US,D,19960423,000000,1.28755,1.34057,1.27478,1.34057,15473286.364258,0
+SBUX.US,D,19960424,000000,1.33634,1.34057,1.2956,1.30375,8786790.9265308,0
+SBUX.US,D,19960425,000000,1.30375,1.49981,1.30375,1.49175,91835571.510314,0
+SBUX.US,D,19960426,000000,1.46309,1.46309,1.3977,1.42607,56304758.622454,0
+SBUX.US,D,19960429,000000,1.42225,1.43874,1.34498,1.3977,16450032.655068,0
+SBUX.US,D,19960430,000000,1.38543,1.3977,1.36108,1.38543,21832896.234467,0
+SBUX.US,D,19960501,000000,1.3977,1.44266,1.38543,1.43874,33499026.508916,0
+SBUX.US,D,19960502,000000,1.44266,1.4465,1.38965,1.42225,24616324.050902,0
+SBUX.US,D,19960503,000000,1.41822,1.43079,1.34057,1.41448,38971934.474286,0
+SBUX.US,D,19960506,000000,1.41822,1.41822,1.36932,1.38543,12276847.154886,0
+SBUX.US,D,19960507,000000,1.37306,1.38121,1.328,1.34498,10043443.8581,0
+SBUX.US,D,19960508,000000,1.328,1.34498,1.27478,1.30375,16510709.736832,0
+SBUX.US,D,19960509,000000,1.32023,1.41822,1.32023,1.41822,31661020.945312,0
+SBUX.US,D,19960510,000000,1.41822,1.43079,1.38965,1.40575,11568262.009194,0
+SBUX.US,D,19960513,000000,1.41822,1.44266,1.40575,1.43874,18550324.069465,0
+SBUX.US,D,19960514,000000,1.4465,1.47948,1.42225,1.47948,20515566.221134,0
+SBUX.US,D,19960515,000000,1.47143,1.47948,1.46309,1.47526,10133482.132461,0
+SBUX.US,D,19960516,000000,1.47143,1.48753,1.46309,1.47948,8651729.4405817,0
+SBUX.US,D,19960517,000000,1.47948,1.5163,1.46309,1.46309,12954109.281201,0
+SBUX.US,D,19960520,000000,1.46309,1.47143,1.4465,1.46309,10252892.804039,0
+SBUX.US,D,19960521,000000,1.4465,1.46309,1.41822,1.43079,6755004.5475871,0
+SBUX.US,D,19960522,000000,1.41822,1.43079,1.38965,1.42225,12243568.420338,0
+SBUX.US,D,19960523,000000,1.42225,1.43079,1.41448,1.41822,9698941.5750249,0
+SBUX.US,D,19960524,000000,1.42225,1.43079,1.41822,1.43079,6516196.4462536,0
+SBUX.US,D,19960528,000000,1.43079,1.43874,1.35284,1.38543,12020424.375197,0
+SBUX.US,D,19960529,000000,1.38121,1.38121,1.32023,1.36108,17197755.532007,0
+SBUX.US,D,19960530,000000,1.36108,1.3977,1.35284,1.38543,23706124.024571,0
+SBUX.US,D,19960531,000000,1.38543,1.3977,1.36932,1.38543,6093399.3472541,0
+SBUX.US,D,19960603,000000,1.38543,1.38543,1.34498,1.36932,3644687.0892288,0
+SBUX.US,D,19960604,000000,1.36932,1.37306,1.328,1.34057,7514473.9387684,0
+SBUX.US,D,19960605,000000,1.328,1.42225,1.328,1.3977,14985883.436925,0
+SBUX.US,D,19960606,000000,1.41448,1.43079,1.34498,1.34498,13627454.884166,0
+SBUX.US,D,19960607,000000,1.30375,1.36108,1.30375,1.33634,18834144.177768,0
+SBUX.US,D,19960610,000000,1.34057,1.34057,1.28755,1.30375,17659705.641277,0
+SBUX.US,D,19960611,000000,1.31179,1.40202,1.30375,1.3977,32312840.439582,0
+SBUX.US,D,19960612,000000,1.3977,1.41822,1.38121,1.38965,10315520.507966,0
+SBUX.US,D,19960613,000000,1.38543,1.38543,1.34498,1.36932,9199800.2822632,0
+SBUX.US,D,19960614,000000,1.28755,1.36932,1.28755,1.33634,16138807.069338,0
+SBUX.US,D,19960617,000000,1.34498,1.34498,1.30375,1.31179,10456452.195231,0
+SBUX.US,D,19960618,000000,1.31583,1.34498,1.30375,1.34057,26511096.284532,0
+SBUX.US,D,19960619,000000,1.34057,1.36932,1.33634,1.36108,10066931.793577,0
+SBUX.US,D,19960620,000000,1.36108,1.36932,1.33634,1.34498,12531300.977584,0
+SBUX.US,D,19960621,000000,1.34498,1.35284,1.33634,1.34498,6097311.7961966,0
+SBUX.US,D,19960624,000000,1.33634,1.38543,1.33634,1.36932,11276605.798388,0
+SBUX.US,D,19960625,000000,1.38121,1.38543,1.36932,1.37306,9471879.9879337,0
+SBUX.US,D,19960626,000000,1.38543,1.38543,1.34057,1.37738,16896315.652341,0
+SBUX.US,D,19960627,000000,1.37306,1.38965,1.36108,1.38121,16804323.700012,0
+SBUX.US,D,19960628,000000,1.38543,1.45523,1.38543,1.44266,26325141.385678,0
+SBUX.US,D,19960701,000000,1.43874,1.49175,1.43079,1.47948,20026209.615835,0
+SBUX.US,D,19960702,000000,1.47143,1.47948,1.43874,1.45523,11654391.90902,0
+SBUX.US,D,19960703,000000,1.4465,1.52434,1.43874,1.47948,28388249.765398,0
+SBUX.US,D,19960705,000000,1.46309,1.47143,1.43874,1.43874,7220864.0499953,0
+SBUX.US,D,19960708,000000,1.42225,1.43874,1.37306,1.37738,13510008.076573,0
+SBUX.US,D,19960709,000000,1.38965,1.42225,1.38543,1.42225,18147101.438398,0
+SBUX.US,D,19960710,000000,1.42225,1.42225,1.31583,1.34057,22375095.85623,0
+SBUX.US,D,19960711,000000,1.34057,1.34057,1.27478,1.27478,14670744.383651,0
+SBUX.US,D,19960712,000000,1.28755,1.328,1.27478,1.2956,17391544.49616,0
+SBUX.US,D,19960715,000000,1.2956,1.2956,1.21784,1.22188,25342525.912153,0
+SBUX.US,D,19960716,000000,1.21784,1.26723,1.1771,1.23445,34004035.96579,0
+SBUX.US,D,19960717,000000,1.2584,1.28324,1.24249,1.27115,20609527.130454,0
+SBUX.US,D,19960718,000000,1.27115,1.31179,1.2584,1.27478,12785768.042102,0
+SBUX.US,D,19960719,000000,1.28324,1.28324,1.20154,1.24249,17201671.036755,0
+SBUX.US,D,19960722,000000,1.23445,1.28755,1.21,1.27478,14899768.816124,0
+SBUX.US,D,19960723,000000,1.28324,1.28324,1.22628,1.22628,10037570.600979,0
+SBUX.US,D,19960724,000000,1.20154,1.21391,1.1771,1.18113,25127209.820703,0
+SBUX.US,D,19960725,000000,1.18113,1.23826,1.18113,1.21784,21680217.014357,0
+SBUX.US,D,19960726,000000,1.22628,1.38543,1.21784,1.36932,49859020.889622,0
+SBUX.US,D,19960729,000000,1.36108,1.36932,1.33634,1.34498,15445879.868228,0
+SBUX.US,D,19960730,000000,1.34057,1.36932,1.34057,1.36108,9824215.317707,0
+SBUX.US,D,19960731,000000,1.31583,1.34057,1.31179,1.328,19850043.47885,0
+SBUX.US,D,19960801,000000,1.328,1.43874,1.328,1.40575,41395202.063064,0
+SBUX.US,D,19960802,000000,1.41448,1.43079,1.40575,1.42225,19583838.048903,0
+SBUX.US,D,19960805,000000,1.43079,1.47526,1.42225,1.43874,17653831.365555,0
+SBUX.US,D,19960806,000000,1.44266,1.47143,1.42225,1.46309,17315207.432609,0
+SBUX.US,D,19960807,000000,1.46309,1.52052,1.45523,1.50815,16520493.405692,0
+SBUX.US,D,19960808,000000,1.5163,1.5163,1.47143,1.48753,11838382.943888,0
+SBUX.US,D,19960809,000000,1.48753,1.5163,1.47948,1.5163,9325074.0249454,0
+SBUX.US,D,19960812,000000,1.50815,1.5163,1.48753,1.50815,10339011.499246,0
+SBUX.US,D,19960813,000000,1.49981,1.49981,1.4465,1.45523,12196592.549385,0
+SBUX.US,D,19960814,000000,1.45523,1.50815,1.4465,1.49981,12124164.878972,0
+SBUX.US,D,19960815,000000,1.49175,1.49981,1.47526,1.49175,7729793.0860239,0
+SBUX.US,D,19960816,000000,1.49175,1.50815,1.47948,1.49175,11889281.4498,0
+SBUX.US,D,19960819,000000,1.49981,1.49981,1.47526,1.47526,3899152.1165439,0
+SBUX.US,D,19960820,000000,1.47948,1.47948,1.45523,1.47143,6800021.6475646,0
+SBUX.US,D,19960821,000000,1.47143,1.47143,1.44266,1.45523,5858510.8250746,0
+SBUX.US,D,19960822,000000,1.46309,1.56538,1.45523,1.55734,31937019.211535,0
+SBUX.US,D,19960823,000000,1.54476,1.56538,1.52052,1.53259,19918552.588711,0
+SBUX.US,D,19960826,000000,1.53259,1.54476,1.5163,1.54476,11601537.687938,0
+SBUX.US,D,19960827,000000,1.54476,1.59052,1.52434,1.55734,22095186.159667,0
+SBUX.US,D,19960828,000000,1.56538,1.64687,1.55734,1.63921,30846745.692284,0
+SBUX.US,D,19960829,000000,1.63478,1.74111,1.61859,1.68387,61758083.97108,0
+SBUX.US,D,19960830,000000,1.67975,1.68387,1.62242,1.6716,12390369.290318,0
+SBUX.US,D,19960903,000000,1.64687,1.65089,1.62242,1.63478,15056358.447972,0
+SBUX.US,D,19960904,000000,1.64687,1.77371,1.63478,1.76154,48978188.167498,0
+SBUX.US,D,19960905,000000,1.74937,1.74937,1.66729,1.66729,35139327.60362,0
+SBUX.US,D,19960906,000000,1.67975,1.72059,1.65963,1.7043,22318339.372223,0
+SBUX.US,D,19960909,000000,1.7043,1.77371,1.70008,1.71275,28675984.359848,0
+SBUX.US,D,19960910,000000,1.72472,1.7369,1.67975,1.69213,17773234.906921,0
+SBUX.US,D,19960911,000000,1.68387,1.70008,1.65963,1.65963,16416759.013528,0
+SBUX.US,D,19960912,000000,1.66729,1.76154,1.65963,1.74111,33264133.91233,0
+SBUX.US,D,19960913,000000,1.76154,1.78196,1.72472,1.76154,17094022.158444,0
+SBUX.US,D,19960916,000000,1.75338,1.80207,1.74111,1.79413,22942745.240252,0
+SBUX.US,D,19960917,000000,1.79413,1.80207,1.76948,1.7899,19805025.360271,0
+SBUX.US,D,19960918,000000,1.78196,1.83516,1.78196,1.82682,25984553.588749,0
+SBUX.US,D,19960919,000000,1.83516,1.83516,1.78196,1.7899,12545011.355809,0
+SBUX.US,D,19960920,000000,1.79413,1.81494,1.77812,1.8067,11213974.020054,0
+SBUX.US,D,19960923,000000,1.8067,1.8067,1.7899,1.79413,11080863.156268,0
+SBUX.US,D,19960924,000000,1.79413,1.80207,1.7369,1.76154,15030914.797325,0
+SBUX.US,D,19960925,000000,1.75338,1.75338,1.68387,1.71275,18888953.095419,0
+SBUX.US,D,19960926,000000,1.72059,1.76154,1.70008,1.71275,19875487.129497,0
+SBUX.US,D,19960927,000000,1.71275,1.71275,1.66729,1.67975,13402347.993645,0
+SBUX.US,D,19960930,000000,1.69213,1.70008,1.65963,1.68387,12997162.517195,0
+SBUX.US,D,19961001,000000,1.68387,1.82269,1.67975,1.79413,43192094.826819,0
+SBUX.US,D,19961002,000000,1.79413,1.89632,1.74937,1.88818,54650746.130923,0
+SBUX.US,D,19961003,000000,1.88818,2.05595,1.88818,1.99882,91843395.389598,0
+SBUX.US,D,19961004,000000,2.03956,2.05595,1.99882,2.04339,42761468.755529,0
+SBUX.US,D,19961007,000000,2.03956,2.04771,1.97389,1.98625,19427245.361248,0
+SBUX.US,D,19961008,000000,1.94139,1.94139,1.83516,1.84312,40306875.09157,0
+SBUX.US,D,19961009,000000,1.84312,1.90467,1.7899,1.81494,38713550.886419,0
+SBUX.US,D,19961010,000000,1.82269,1.87178,1.8067,1.86383,29639024.346839,0
+SBUX.US,D,19961011,000000,1.88425,1.90869,1.87178,1.88425,14502417.404975,0
+SBUX.US,D,19961014,000000,1.88818,1.90869,1.87601,1.89632,12881682.62939,0
+SBUX.US,D,19961015,000000,1.92902,1.92902,1.87601,1.90869,13382782.693126,0
+SBUX.US,D,19961016,000000,1.90869,1.90869,1.85116,1.86383,13476730.360626,0
+SBUX.US,D,19961017,000000,1.86383,1.91694,1.85116,1.88425,18609049.510466,0
+SBUX.US,D,19961018,000000,1.89632,1.925,1.87601,1.91694,20646711.183733,0
+SBUX.US,D,19961021,000000,1.91694,1.91694,1.85116,1.87178,7628006.2602165,0
+SBUX.US,D,19961022,000000,1.86383,1.88425,1.84312,1.87601,9849664.0613622,0
+SBUX.US,D,19961023,000000,1.87178,1.87601,1.83939,1.86383,14296888.038189,0
+SBUX.US,D,19961024,000000,1.86383,1.87178,1.83939,1.85116,7665195.4065042,0
+SBUX.US,D,19961025,000000,1.83939,1.85116,1.82682,1.84312,9804643.9055797,0
+SBUX.US,D,19961028,000000,1.84312,1.85116,1.82682,1.82682,4985506.0566402,0
+SBUX.US,D,19961029,000000,1.82682,1.83939,1.78196,1.81494,18793040.545335,0
+SBUX.US,D,19961030,000000,1.81494,1.82269,1.76154,1.7899,8326802.6440404,0
+SBUX.US,D,19961031,000000,1.7899,1.81494,1.65963,1.65963,77904713.901099,0
+SBUX.US,D,19961101,000000,1.66729,1.69213,1.64687,1.66729,22157825.068211,0
+SBUX.US,D,19961104,000000,1.67975,1.73296,1.66729,1.70862,12707475.263381,0
+SBUX.US,D,19961105,000000,1.71275,1.74937,1.69213,1.74111,15543749.152085,0
+SBUX.US,D,19961106,000000,1.75338,1.78196,1.74937,1.76154,15404778.272998,0
+SBUX.US,D,19961107,000000,1.76948,1.7899,1.74111,1.75338,7434220.3518688,0
+SBUX.US,D,19961108,000000,1.75338,1.76154,1.7043,1.7043,15631831.711276,0
+SBUX.US,D,19961111,000000,1.71275,1.72059,1.66729,1.71275,21484480.483848,0
+SBUX.US,D,19961112,000000,1.71275,1.7369,1.7043,1.72059,14257735.027919,0
+SBUX.US,D,19961113,000000,1.71275,1.72472,1.62242,1.62654,28953931.211029,0
+SBUX.US,D,19961114,000000,1.63478,1.7899,1.62654,1.75338,43888932.439668,0
+SBUX.US,D,19961115,000000,1.76154,1.76154,1.72059,1.74111,18667769.858457,0
+SBUX.US,D,19961118,000000,1.74111,1.79413,1.71275,1.7899,30151867.869014,0
+SBUX.US,D,19961119,000000,1.7899,1.82682,1.77371,1.82269,30416111.472181,0
+SBUX.US,D,19961120,000000,1.82269,1.82269,1.78196,1.80207,15256016.59484,0
+SBUX.US,D,19961121,000000,1.79413,1.84312,1.77371,1.82269,21821146.664419,0
+SBUX.US,D,19961122,000000,1.82269,1.87178,1.82269,1.83939,22954485.642884,0
+SBUX.US,D,19961125,000000,1.83939,1.85549,1.82682,1.83939,7639748.7000523,0
+SBUX.US,D,19961126,000000,1.83939,1.86383,1.8067,1.81494,11225717.478493,0
+SBUX.US,D,19961127,000000,1.82269,1.82269,1.73296,1.74111,23717878.687626,0
+SBUX.US,D,19961129,000000,1.7369,1.78196,1.72472,1.76948,6390923.722173,0
+SBUX.US,D,19961202,000000,1.78196,1.83939,1.74937,1.83516,15436090.087759,0
+SBUX.US,D,19961203,000000,1.83939,1.87601,1.82269,1.83939,17704731.90867,0
+SBUX.US,D,19961204,000000,1.83516,1.85116,1.80207,1.8067,11178739.570336,0
+SBUX.US,D,19961205,000000,1.81494,1.81494,1.73296,1.74111,14848870.310212,0
+SBUX.US,D,19961206,000000,1.72472,1.72472,1.67975,1.68387,27043508.163029,0
+SBUX.US,D,19961209,000000,1.7043,1.76948,1.69213,1.76154,23944931.107302,0
+SBUX.US,D,19961210,000000,1.75338,1.76154,1.7043,1.71275,11241373.385872,0
+SBUX.US,D,19961211,000000,1.7043,1.71275,1.65089,1.69213,21891615.563857,0
+SBUX.US,D,19961212,000000,1.70008,1.71275,1.67975,1.68791,18090338.84278,0
+SBUX.US,D,19961213,000000,1.67975,1.71275,1.65963,1.67975,16524408.91044,0
+SBUX.US,D,19961216,000000,1.68387,1.68387,1.63478,1.63478,11433210.709261,0
+SBUX.US,D,19961217,000000,1.63478,1.6716,1.61044,1.62654,13944550.671213,0
+SBUX.US,D,19961218,000000,1.62654,1.63478,1.54476,1.56538,34988616.321902,0
+SBUX.US,D,19961219,000000,1.57363,1.64687,1.57363,1.61044,25753577.515512,0
+SBUX.US,D,19961220,000000,1.62654,1.62654,1.55734,1.56538,23344008.081742,0
+SBUX.US,D,19961223,000000,1.57363,1.57755,1.50815,1.5163,18718665.308565,0
+SBUX.US,D,19961224,000000,1.50815,1.5163,1.48753,1.5163,12907123.224231,0
+SBUX.US,D,19961226,000000,1.5163,1.61044,1.47526,1.61044,23077800.614591,0
+SBUX.US,D,19961227,000000,1.6019,1.61044,1.54476,1.55734,16829766.332057,0
+SBUX.US,D,19961230,000000,1.55734,1.5858,1.50815,1.5163,25469751.2956,0
+SBUX.US,D,19961231,000000,1.52052,1.52052,1.45523,1.46309,21954256.509605,0
+SBUX.US,D,19970102,000000,1.46309,1.47526,1.40575,1.41822,28799302.387359,0
+SBUX.US,D,19970103,000000,1.42225,1.54074,1.3977,1.53259,54053739.628712,0
+SBUX.US,D,19970106,000000,1.54074,1.54074,1.47948,1.5163,19437026.992906,0
+SBUX.US,D,19970107,000000,1.49981,1.54074,1.49175,1.5163,13418015.105642,0
+SBUX.US,D,19970108,000000,1.5163,1.52434,1.49981,1.49981,16379564.774231,0
+SBUX.US,D,19970109,000000,1.50815,1.54476,1.49981,1.52052,11266823.148129,0
+SBUX.US,D,19970110,000000,1.52052,1.57363,1.49981,1.54074,16839551.019518,0
+SBUX.US,D,19970113,000000,1.54898,1.5858,1.47143,1.48753,21850506.838416,0
+SBUX.US,D,19970114,000000,1.48753,1.50815,1.4465,1.47526,21423795.253271,0
+SBUX.US,D,19970115,000000,1.47143,1.53259,1.47143,1.53259,15733619.555686,0
+SBUX.US,D,19970116,000000,1.54074,1.54476,1.49981,1.54074,11760089.146566,0
+SBUX.US,D,19970117,000000,1.54074,1.67975,1.5163,1.65963,56013093.244234,0
+SBUX.US,D,19970120,000000,1.66729,1.6716,1.61859,1.63921,20989250.621426,0
+SBUX.US,D,19970121,000000,1.62242,1.63921,1.61044,1.63921,6893979.5010804,0
+SBUX.US,D,19970122,000000,1.63921,1.72472,1.62654,1.72472,26195951.119648,0
+SBUX.US,D,19970123,000000,1.72059,1.83516,1.72059,1.7899,56316494.950681,0
+SBUX.US,D,19970124,000000,1.77371,1.77371,1.72472,1.75338,25949314.046022,0
+SBUX.US,D,19970127,000000,1.76154,1.76154,1.73296,1.74111,10863602.554264,0
+SBUX.US,D,19970128,000000,1.76154,1.79413,1.74111,1.76154,11092610.689112,0
+SBUX.US,D,19970129,000000,1.74937,1.75338,1.6716,1.73296,21811364.014161,0
+SBUX.US,D,19970130,000000,1.73296,1.79413,1.73296,1.75338,22792021.735312,0
+SBUX.US,D,19970131,000000,1.74937,1.75338,1.72472,1.74937,9064741.852119,0
+SBUX.US,D,19970203,000000,1.74937,1.83939,1.74111,1.82682,24154371.904429,0
+SBUX.US,D,19970204,000000,1.83516,1.83516,1.76154,1.81494,13805569.60611,0
+SBUX.US,D,19970205,000000,1.81494,1.85116,1.81494,1.82682,16589008.627163,0
+SBUX.US,D,19970206,000000,1.83939,1.86383,1.7899,1.84312,11685704.742382,0
+SBUX.US,D,19970207,000000,1.83516,1.87994,1.83516,1.83939,11897108.384889,0
+SBUX.US,D,19970210,000000,1.85116,1.85116,1.74937,1.7899,14208797.330184,0
+SBUX.US,D,19970211,000000,1.79413,1.79413,1.72472,1.76154,14414325.678368,0
+SBUX.US,D,19970212,000000,1.76948,1.89632,1.75338,1.88818,25814253.578675,0
+SBUX.US,D,19970213,000000,1.87601,1.90467,1.85549,1.89632,19953783.982625,0
+SBUX.US,D,19970214,000000,1.90467,1.90467,1.85549,1.87178,8048848.6626472,0
+SBUX.US,D,19970218,000000,1.86383,1.87601,1.82269,1.82682,9430775.3368987,0
+SBUX.US,D,19970219,000000,1.83939,1.83939,1.77371,1.8067,15009375.446808,0
+SBUX.US,D,19970220,000000,1.79413,1.8067,1.76948,1.77812,11415588.900694,0
+SBUX.US,D,19970221,000000,1.78196,1.78196,1.75338,1.76948,14751003.063559,0
+SBUX.US,D,19970224,000000,1.74937,1.77371,1.72472,1.74111,21993401.371063,0
+SBUX.US,D,19970225,000000,1.74111,1.74937,1.71275,1.7369,13151800.508279,0
+SBUX.US,D,19970226,000000,1.7369,1.74111,1.6716,1.69213,18080552.118114,0
+SBUX.US,D,19970227,000000,1.68387,1.76154,1.68387,1.74937,17620560.779819,0
+SBUX.US,D,19970228,000000,1.74937,1.76154,1.71275,1.72059,15606389.079231,0
+SBUX.US,D,19970303,000000,1.72059,1.72059,1.65963,1.69213,15578986.657609,0
+SBUX.US,D,19970304,000000,1.68387,1.73296,1.67975,1.71275,13292737.288553,0
+SBUX.US,D,19970305,000000,1.70008,1.70008,1.64687,1.65963,23338140.93623,0
+SBUX.US,D,19970306,000000,1.65963,1.65963,1.54898,1.57755,33160401.557368,0
+SBUX.US,D,19970307,000000,1.59414,1.6019,1.57755,1.5858,27771657.590636,0
+SBUX.US,D,19970310,000000,1.59052,1.59052,1.54476,1.55734,14289056.010094,0
+SBUX.US,D,19970311,000000,1.55734,1.56538,1.49981,1.49981,29049843.761114,0
+SBUX.US,D,19970312,000000,1.49981,1.54074,1.49981,1.5163,43301714.699325,0
+SBUX.US,D,19970313,000000,1.52052,1.54898,1.5163,1.54898,33792639.453494,0
+SBUX.US,D,19970314,000000,1.55734,1.64687,1.54476,1.61044,40316668.946445,0
+SBUX.US,D,19970317,000000,1.61044,1.61044,1.53259,1.57363,31159925.974583,0
+SBUX.US,D,19970318,000000,1.59052,1.66729,1.57755,1.63921,15195335.438669,0
+SBUX.US,D,19970319,000000,1.63478,1.66729,1.61859,1.63478,10098252.775752,0
+SBUX.US,D,19970320,000000,1.63478,1.65089,1.55734,1.59052,23441879.402801,0
+SBUX.US,D,19970321,000000,1.6019,1.62654,1.59052,1.61044,11045632.780956,0
+SBUX.US,D,19970324,000000,1.61859,1.62242,1.5858,1.59414,9409246.1723975,0
+SBUX.US,D,19970325,000000,1.59414,1.64687,1.5858,1.61859,11818809.494559,0
+SBUX.US,D,19970326,000000,1.61044,1.66729,1.5858,1.64687,16998108.589757,0
+SBUX.US,D,19970327,000000,1.65089,1.65089,1.59414,1.59414,7696517.4072804,0
+SBUX.US,D,19970331,000000,1.61044,1.61044,1.5163,1.5163,21106694.373216,0
+SBUX.US,D,19970401,000000,1.5163,1.54898,1.48753,1.54476,21938596.527819,0
+SBUX.US,D,19970402,000000,1.54898,1.57755,1.49981,1.5163,17094022.158444,0
+SBUX.US,D,19970403,000000,1.50815,1.52052,1.44266,1.47948,26356452.181837,0
+SBUX.US,D,19970404,000000,1.47526,1.57755,1.46309,1.57363,23725704.604113,0
+SBUX.US,D,19970407,000000,1.57363,1.59414,1.54074,1.56538,13095040.968466,0
+SBUX.US,D,19970408,000000,1.54898,1.59052,1.54898,1.57363,6651265.0624142,0
+SBUX.US,D,19970409,000000,1.5858,1.59052,1.54074,1.54898,9233075.9610068,0
+SBUX.US,D,19970410,000000,1.54074,1.54476,1.50815,1.50815,15935233.417723,0
+SBUX.US,D,19970411,000000,1.5163,1.52434,1.44266,1.45523,16536161.536293,0
+SBUX.US,D,19970414,000000,1.46309,1.48753,1.41822,1.48753,17653831.365555,0
+SBUX.US,D,19970415,000000,1.49981,1.54074,1.44266,1.45523,16336500.33362,0
+SBUX.US,D,19970416,000000,1.47143,1.47143,1.3977,1.41448,26522836.687163,0
+SBUX.US,D,19970417,000000,1.42225,1.45523,1.34057,1.38965,32173859.374478,0
+SBUX.US,D,19970418,000000,1.40575,1.5163,1.36108,1.47948,42569638.562351,0
+SBUX.US,D,19970421,000000,1.47143,1.48753,1.43874,1.46309,24232668.757555,0
+SBUX.US,D,19970422,000000,1.46309,1.48753,1.41822,1.47143,28292322.954891,0
+SBUX.US,D,19970423,000000,1.46309,1.5163,1.46309,1.49175,20860065.448404,0
+SBUX.US,D,19970424,000000,1.50815,1.53259,1.40575,1.43079,52941935.926359,0
+SBUX.US,D,19970425,000000,1.43079,1.43079,1.33634,1.38965,48203057.775928,0
+SBUX.US,D,19970428,000000,1.40575,1.42225,1.38121,1.41448,21014694.272074,0
+SBUX.US,D,19970429,000000,1.45523,1.49175,1.43079,1.47948,19350900.148885,0
+SBUX.US,D,19970430,000000,1.47948,1.54074,1.47526,1.52434,21384647.336008,0
+SBUX.US,D,19970501,000000,1.52434,1.55734,1.45523,1.49175,30053998.585156,0
+SBUX.US,D,19970502,000000,1.48753,1.57363,1.47143,1.53259,27718814.574172,0
+SBUX.US,D,19970505,000000,1.54074,1.54074,1.47948,1.52434,30823253.682401,0
+SBUX.US,D,19970506,000000,1.52052,1.52052,1.47948,1.49175,17348480.055547,0
+SBUX.US,D,19970507,000000,1.48753,1.49175,1.45523,1.47143,19568182.141522,0
+SBUX.US,D,19970508,000000,1.47143,1.47526,1.43079,1.4465,23387072.522353,0
+SBUX.US,D,19970509,000000,1.4465,1.45523,1.42225,1.44266,21278948.061258,0
+SBUX.US,D,19970512,000000,1.44266,1.47143,1.43874,1.45523,20466629.542002,0
+SBUX.US,D,19970513,000000,1.47143,1.47143,1.44266,1.47143,8931647.2859585,0
+SBUX.US,D,19970514,000000,1.47143,1.49175,1.45523,1.47948,17557924.92708,0
+SBUX.US,D,19970515,000000,1.48753,1.49175,1.47143,1.47526,12967811.510613,0
+SBUX.US,D,19970516,000000,1.53259,1.55734,1.45523,1.47948,45742599.003661,0
+SBUX.US,D,19970519,000000,1.48753,1.57363,1.47948,1.55734,60847892.093561,0
+SBUX.US,D,19970520,000000,1.55734,1.57363,1.54074,1.56538,24493012.135,0
+SBUX.US,D,19970521,000000,1.57363,1.65963,1.56538,1.63478,45795448.131735,0
+SBUX.US,D,19970522,000000,1.63921,1.63921,1.61044,1.62654,28196420.590823,0
+SBUX.US,D,19970523,000000,1.63478,1.7369,1.62654,1.72472,34945556.974296,0
+SBUX.US,D,19970527,000000,1.71275,1.72059,1.67975,1.71275,21535365.747938,0
+SBUX.US,D,19970528,000000,1.70008,1.70008,1.65963,1.6716,20695644.80706,0
+SBUX.US,D,19970529,000000,1.6716,1.6716,1.57755,1.61859,29989402.94284,0
+SBUX.US,D,19970530,000000,1.57755,1.63478,1.57755,1.61044,11204184.239585,0
+SBUX.US,D,19970602,000000,1.61859,1.62242,1.5858,1.59414,13521758.665221,0
+SBUX.US,D,19970603,000000,1.59414,1.62242,1.57755,1.59414,13778172.277496,0
+SBUX.US,D,19970604,000000,1.57755,1.5858,1.50815,1.54898,26415179.66004,0
+SBUX.US,D,19970605,000000,1.54898,1.56538,1.52866,1.53259,27732511.710577,0
+SBUX.US,D,19970606,000000,1.54074,1.54898,1.5163,1.53701,34851589.953366,0
+SBUX.US,D,19970609,000000,1.59414,1.63921,1.5858,1.61859,66081985.845988,0
+SBUX.US,D,19970610,000000,1.63921,1.68387,1.62242,1.64687,26452369.824929,0
+SBUX.US,D,19970611,000000,1.65963,1.68387,1.64687,1.67975,24428415.474083,0
+SBUX.US,D,19970612,000000,1.68387,1.79413,1.68387,1.7899,47416179.851514,0
+SBUX.US,D,19970613,000000,1.79413,1.8923,1.77371,1.88818,69423277.340381,0
+SBUX.US,D,19970616,000000,1.87994,1.88818,1.82269,1.86383,36977336.223029,0
+SBUX.US,D,19970617,000000,1.85549,1.87601,1.83516,1.84312,31482901.13036,0
+SBUX.US,D,19970618,000000,1.83939,1.83939,1.78196,1.78196,24336416.391542,0
+SBUX.US,D,19970619,000000,1.78196,1.83939,1.76154,1.82682,28957847.734378,0
+SBUX.US,D,19970620,000000,1.82682,1.84312,1.8067,1.82682,14523944.532273,0
+SBUX.US,D,19970623,000000,1.82682,1.87601,1.81494,1.85549,22586497.461536,0
+SBUX.US,D,19970624,000000,1.85549,2.00648,1.85116,2.00264,63464938.460474,0
+SBUX.US,D,19970625,000000,1.9784,2.01924,1.96574,1.99882,36591723.17731,0
+SBUX.US,D,19970626,000000,1.98625,1.99882,1.94139,1.99008,23948851.705058,0
+SBUX.US,D,19970627,000000,1.9946,1.99882,1.9784,1.99882,19883315.083186,0
+SBUX.US,D,19970630,000000,1.98625,1.99882,1.95356,1.99008,18959421.994857,0
+SBUX.US,D,19970701,000000,1.9946,1.9946,1.96574,1.97389,13748815.159304,0
+SBUX.US,D,19970702,000000,1.98625,1.9946,1.925,1.96986,22459264.947878,0
+SBUX.US,D,19970703,000000,1.96574,2.03122,1.87601,1.89632,34389651.048713,0
+SBUX.US,D,19970707,000000,1.90467,1.90467,1.80207,1.83516,37685916.275714,0
+SBUX.US,D,19970708,000000,1.84312,1.85116,1.79413,1.82682,27063078.556553,0
+SBUX.US,D,19970709,000000,1.82269,1.87601,1.82269,1.83516,21811364.014161,0
+SBUX.US,D,19970710,000000,1.83516,1.83939,1.76154,1.76948,29956124.208292,0
+SBUX.US,D,19970711,000000,1.76948,1.85549,1.74111,1.80207,44082718.348016,0
+SBUX.US,D,19970714,000000,1.8067,1.84312,1.7899,1.84312,14678581.504756,0
+SBUX.US,D,19970715,000000,1.84312,1.90467,1.84312,1.88818,30167520.720587,0
+SBUX.US,D,19970716,000000,1.89632,1.95808,1.8923,1.94541,26111779.990796,0
+SBUX.US,D,19970717,000000,1.94139,1.94541,1.88818,1.90467,12053687.830721,0
+SBUX.US,D,19970718,000000,1.90467,1.90869,1.85116,1.88818,16015488.023224,0
+SBUX.US,D,19970721,000000,1.88818,1.90467,1.85116,1.87601,13566771.690792,0
+SBUX.US,D,19970722,000000,1.87994,1.96574,1.83939,1.91282,33248479.023552,0
+SBUX.US,D,19970723,000000,1.90467,1.90869,1.86383,1.88818,18556192.233579,0
+SBUX.US,D,19970724,000000,1.88818,1.95808,1.88425,1.95356,21470770.105622,0
+SBUX.US,D,19970725,000000,1.95356,1.95356,1.92902,1.93737,15077892.705481,0
+SBUX.US,D,19970728,000000,1.93737,1.98625,1.93737,1.94541,11787493.605392,0
+SBUX.US,D,19970729,000000,1.92902,1.93737,1.88818,1.91694,10939934.524808,0
+SBUX.US,D,19970730,000000,1.90869,2.01924,1.90869,2.0106,18996613.178348,0
+SBUX.US,D,19970731,000000,2.0106,2.12949,2.00648,2.09247,68569849.077082,0
+SBUX.US,D,19970801,000000,2.0803,2.0803,1.98233,2.02709,22608025.607435,0
+SBUX.US,D,19970804,000000,2.02709,2.03122,1.95356,1.97389,17090097.486281,0
+SBUX.US,D,19970805,000000,1.9784,2.06794,1.95356,2.02709,20860065.448404,0
+SBUX.US,D,19970806,000000,2.04339,2.06007,1.97389,1.98233,14265564.000209,0
+SBUX.US,D,19970807,000000,1.98625,2.03122,1.95808,1.9946,14770577.531491,0
+SBUX.US,D,19970808,000000,1.99882,2.00648,1.88818,1.95808,26084377.569174,0
+SBUX.US,D,19970811,000000,1.96986,1.97389,1.89632,1.95356,13006964.520885,0
+SBUX.US,D,19970812,000000,1.95356,1.9946,1.89632,1.91694,14547428.393343,0
+SBUX.US,D,19970813,000000,1.96574,2.04771,1.95356,2.02709,35335073.301544,0
+SBUX.US,D,19970814,000000,2.04339,2.1132,2.03122,2.1132,38926915.337107,0
+SBUX.US,D,19970815,000000,2.09247,2.10888,2.05595,2.06401,25636133.763723,0
+SBUX.US,D,19970818,000000,2.07226,2.0803,2.03956,2.07628,28556584.892888,0
+SBUX.US,D,19970819,000000,2.08855,2.15825,2.06794,2.12949,35203926.301742,0
+SBUX.US,D,19970820,000000,2.13361,2.18652,2.1132,2.12507,17536388.632367,0
+SBUX.US,D,19970821,000000,2.12085,2.12949,2.06794,2.09247,23377286.81629,0
+SBUX.US,D,19970822,000000,2.07628,2.1132,2.06007,2.08433,12437353.310084,0
+SBUX.US,D,19970825,000000,2.07628,2.21117,2.07628,2.19065,34511006.230844,0
+SBUX.US,D,19970826,000000,2.16208,2.1988,2.1453,2.16208,23340097.670003,0
+SBUX.US,D,19970827,000000,2.15825,2.16601,2.12085,2.14156,6612117.1451513,0
+SBUX.US,D,19970828,000000,2.12949,2.1498,2.05595,2.05595,15723829.775215,0
+SBUX.US,D,19970829,000000,2.05595,2.10888,2.05595,2.09247,12460841.24556,0
+SBUX.US,D,19970902,000000,2.10062,2.12949,2.0803,2.09247,12431485.145971,0
+SBUX.US,D,19970903,000000,2.08855,2.12949,2.0803,2.08855,11599578.916961,0
+SBUX.US,D,19970904,000000,2.08433,2.09247,2.04339,2.05595,8737850.1729926,0
+SBUX.US,D,19970905,000000,2.07628,2.0803,2.03122,2.04771,8945340.3479564,0
+SBUX.US,D,19970908,000000,2.06794,2.14156,2.06007,2.12949,19037722.922392,0
+SBUX.US,D,19970909,000000,2.12949,2.22364,2.12085,2.19065,29697751.825042,0
+SBUX.US,D,19970910,000000,2.1988,2.1988,2.1453,2.1498,17168393.320807,0
+SBUX.US,D,19970911,000000,2.1498,2.15825,2.09247,2.10888,17221243.467483,0
+SBUX.US,D,19970912,000000,2.12949,2.1988,2.1132,2.17838,11818809.494559,0
+SBUX.US,D,19970915,000000,2.17838,2.22727,2.17013,2.22364,17767358.593995,0
+SBUX.US,D,19970916,000000,2.22364,2.2846,2.22364,2.28047,40620066.578486,0
+SBUX.US,D,19970917,000000,2.26016,2.26409,2.17013,2.24357,42260374.803402,0
+SBUX.US,D,19970918,000000,2.23551,2.24789,2.21117,2.22727,19891151.185691,0
+SBUX.US,D,19970919,000000,2.23139,2.24357,2.1988,2.1988,18008126.484905,0
+SBUX.US,D,19970922,000000,2.20283,2.24789,2.19065,2.19065,11742472.431008,0
+SBUX.US,D,19970923,000000,2.19065,2.1988,2.07628,2.0966,22087360.243181,0
+SBUX.US,D,19970924,000000,2.10062,2.17838,2.08855,2.17013,19174738.086308,0
+SBUX.US,D,19970925,000000,2.16601,2.17838,2.10062,2.1132,9389668.6486603,0
+SBUX.US,D,19970926,000000,2.12085,2.1453,2.06794,2.0803,8739803.8509597,0
+SBUX.US,D,19970929,000000,2.0803,2.1132,2.07628,2.10062,10004295.940837,0
+SBUX.US,D,19970930,000000,2.10062,2.1498,2.08855,2.13361,12382547.448238,0
+SBUX.US,D,19971001,000000,2.12949,2.14156,2.06007,2.06794,39756845.478913,0
+SBUX.US,D,19971002,000000,2.06794,2.06794,1.925,1.93737,81138346.331165,0
+SBUX.US,D,19971003,000000,1.96574,1.9784,1.8598,1.87994,48212842.463391,0
+SBUX.US,D,19971006,000000,1.89632,1.94139,1.85549,1.92902,43640346.781085,0
+SBUX.US,D,19971007,000000,1.95808,1.9946,1.94139,1.97389,35998637.272853,0
+SBUX.US,D,19971008,000000,1.97389,1.99008,1.95356,1.97389,23643498.357848,0
+SBUX.US,D,19971009,000000,1.96574,1.98625,1.87601,1.87994,30245826.741131,0
+SBUX.US,D,19971010,000000,1.87994,1.90467,1.85116,1.88818,21083208.474942,0
+SBUX.US,D,19971013,000000,1.89632,1.925,1.86383,1.88818,21901404.325726,0
+SBUX.US,D,19971014,000000,1.88818,1.92902,1.87601,1.92087,19466391.241308,0
+SBUX.US,D,19971015,000000,1.91694,1.94541,1.90467,1.93737,18988784.206057,0
+SBUX.US,D,19971016,000000,1.93737,1.93737,1.86383,1.87601,17422859.366725,0
+SBUX.US,D,19971017,000000,1.87178,1.93737,1.84312,1.92902,20865938.705525,0
+SBUX.US,D,19971020,000000,1.925,1.96574,1.88425,1.96162,16311053.627169,0
+SBUX.US,D,19971021,000000,1.9946,2.00648,1.96574,1.9946,25064570.912159,0
+SBUX.US,D,19971022,000000,1.99882,1.99882,1.95356,1.97389,12644834.317633,0
+SBUX.US,D,19971023,000000,1.94139,1.94541,1.85116,1.87601,21566684.69291,0
+SBUX.US,D,19971024,000000,1.90467,1.92087,1.85549,1.86383,17755621.247167,0
+SBUX.US,D,19971027,000000,1.84312,1.85549,1.7899,1.79413,16545941.130746,0
+SBUX.US,D,19971028,000000,1.70008,1.82269,1.6716,1.82269,35258731.144987,0
+SBUX.US,D,19971029,000000,1.84312,1.87601,1.81494,1.82682,13163551.096929,0
+SBUX.US,D,19971030,000000,1.82269,1.82682,1.71275,1.74111,21738938.380951,0
+SBUX.US,D,19971031,000000,1.74937,1.76154,1.63921,1.68387,33489243.858657,0
+SBUX.US,D,19971103,000000,1.69213,1.73296,1.64687,1.70862,26287944.090578,0
+SBUX.US,D,19971104,000000,1.7043,1.7043,1.65963,1.66729,21077334.199219,0
+SBUX.US,D,19971105,000000,1.6716,1.7369,1.66729,1.7043,33007719.281454,0
+SBUX.US,D,19971106,000000,1.70008,1.73296,1.6716,1.72059,18636454.987894,0
+SBUX.US,D,19971107,000000,1.67975,1.72472,1.65089,1.66729,17056818.751733,0
+SBUX.US,D,19971110,000000,1.68387,1.71275,1.66729,1.67975,10519095.178182,0
+SBUX.US,D,19971111,000000,1.69213,1.69213,1.65089,1.66729,8720239.5690439,0
+SBUX.US,D,19971112,000000,1.64687,1.65963,1.59414,1.60623,23410558.420627,0
+SBUX.US,D,19971113,000000,1.62242,1.67975,1.59414,1.63921,30905459.928666,0
+SBUX.US,D,19971114,000000,1.65963,1.78196,1.65089,1.77371,31940934.716282,0
+SBUX.US,D,19971117,000000,1.7899,1.8067,1.74111,1.79413,25743793.846651,0
+SBUX.US,D,19971118,000000,1.80207,1.81494,1.79413,1.8067,13165505.793497,0
+SBUX.US,D,19971119,000000,1.8067,1.8067,1.76154,1.76948,10274424.005744,0
+SBUX.US,D,19971120,000000,1.77371,1.82682,1.75338,1.81494,11006487.919498,0
+SBUX.US,D,19971121,000000,1.83516,1.83939,1.7899,1.7899,8990362.5409422,0
+SBUX.US,D,19971124,000000,1.7899,1.7899,1.72059,1.74937,17056818.751733,0
+SBUX.US,D,19971125,000000,1.76154,1.77371,1.72472,1.76154,8115400.0201342,0
+SBUX.US,D,19971126,000000,1.76948,1.78196,1.72472,1.74937,11769880.96424,0
+SBUX.US,D,19971128,000000,1.74937,1.7899,1.74937,1.78196,3415671.8241704,0
+SBUX.US,D,19971201,000000,1.82269,1.91694,1.81494,1.90055,27129627.876837,0
+SBUX.US,D,19971202,000000,1.90467,1.96574,1.90467,1.925,27930213.123672,0
+SBUX.US,D,19971203,000000,1.93737,2.02709,1.925,2.0106,31915485.972627,0
+SBUX.US,D,19971204,000000,2.01924,2.04339,1.95356,1.99882,23933188.667467,0
+SBUX.US,D,19971205,000000,1.98625,2.03956,1.98625,2.02709,26374072.971801,0
+SBUX.US,D,19971208,000000,2.01924,2.03956,1.9946,2.03122,12359050.345346,0
+SBUX.US,D,19971209,000000,2.03122,2.04339,1.97389,1.98625,10358593.097391,0
+SBUX.US,D,19971210,000000,1.9784,2.0106,1.92902,1.94139,13529582.544504,0
+SBUX.US,D,19971211,000000,1.92902,2.00264,1.91694,1.93737,12423648.024866,0
+SBUX.US,D,19971212,000000,1.95808,1.99882,1.88818,1.93737,14005228.771578,0
+SBUX.US,D,19971215,000000,1.95356,1.9946,1.92902,1.9946,13126357.876234,0
+SBUX.US,D,19971216,000000,1.9784,2.03122,1.97389,2.02317,15062231.705094,0
+SBUX.US,D,19971217,000000,2.01924,2.02709,1.9784,2.00264,8757431.7711365,0
+SBUX.US,D,19971218,000000,1.99008,2.0106,1.98625,1.99008,9994510.2347733,0
+SBUX.US,D,19971219,000000,1.9784,2.00264,1.94139,1.99882,17786936.117732,0
+SBUX.US,D,19971222,000000,1.9946,2.06007,1.9946,2.04771,23007331.715153,0
+SBUX.US,D,19971223,000000,2.03956,2.06794,2.03122,2.03122,13635277.744848,0
+SBUX.US,D,19971224,000000,2.03122,2.04339,2.00648,2.00648,7132777.4163974,0
+SBUX.US,D,19971226,000000,2.00648,2.01924,1.98233,1.99882,5400479.2763563,0
+SBUX.US,D,19971229,000000,1.9946,2.00648,1.9784,1.9946,25786849.119848,0
+SBUX.US,D,19971230,000000,1.99008,1.9946,1.95808,1.96162,5057929.6526467,0
+SBUX.US,D,19971231,000000,1.9784,1.99008,1.94541,1.95808,10499520.71025,0
+SBUX.US,D,19980102,000000,1.95808,1.97389,1.90869,1.925,12744663.391068,0
+SBUX.US,D,19980105,000000,1.925,1.92902,1.87601,1.89632,13713575.616577,0
+SBUX.US,D,19980106,000000,1.89632,1.90869,1.81867,1.82269,24091736.051689,0
+SBUX.US,D,19980107,000000,1.81494,1.8598,1.74937,1.76948,42362155.517599,0
+SBUX.US,D,19980108,000000,1.76565,1.83939,1.7369,1.82682,33134954.850916,0
+SBUX.US,D,19980109,000000,1.82682,1.83939,1.75338,1.79413,14105061.919418,0
+SBUX.US,D,19980112,000000,1.76154,1.8067,1.74937,1.79413,20041866.541816,0
+SBUX.US,D,19980113,000000,1.8067,1.82269,1.7899,1.81867,9354437.2547463,0
+SBUX.US,D,19980114,000000,1.82269,1.82269,1.7899,1.79834,7152356.9773381,0
+SBUX.US,D,19980115,000000,1.79413,1.80207,1.72472,1.7369,15614219.070124,0
+SBUX.US,D,19980116,000000,1.75338,1.75338,1.72472,1.7369,21417928.107759,0
+SBUX.US,D,19980120,000000,1.74937,1.8067,1.74111,1.79413,19247164.738119,0
+SBUX.US,D,19980121,000000,1.7899,1.80207,1.74111,1.74111,11638730.908631,0
+SBUX.US,D,19980122,000000,1.74937,1.87178,1.72059,1.74111,38190930.825596,0
+SBUX.US,D,19980123,000000,1.75338,1.81494,1.74111,1.78196,18291942.518802,0
+SBUX.US,D,19980126,000000,1.79413,1.80207,1.74111,1.74937,15782549.104606,0
+SBUX.US,D,19980127,000000,1.74937,1.75338,1.69213,1.72059,16690795.45297,0
+SBUX.US,D,19980128,000000,1.73296,1.79413,1.72472,1.78196,25362098.342882,0
+SBUX.US,D,19980129,000000,1.79834,1.89632,1.7899,1.86766,45760212.663414,0
+SBUX.US,D,19980130,000000,1.87178,1.87994,1.85549,1.86766,12388411.537944,0
+SBUX.US,D,19980202,000000,1.88818,1.93737,1.87178,1.92902,26579601.319986,0
+SBUX.US,D,19980203,000000,1.93737,1.97389,1.90467,1.95808,20169099.055473,0
+SBUX.US,D,19980204,000000,1.92902,1.9946,1.925,1.98625,15156187.521405,0
+SBUX.US,D,19980205,000000,1.9946,1.9946,1.90467,1.92902,14302759.258106,0
+SBUX.US,D,19980206,000000,1.93737,1.99882,1.93737,1.94541,17193840.027259,0
+SBUX.US,D,19980209,000000,1.96162,1.96574,1.86383,1.87178,23745279.072045,0
+SBUX.US,D,19980210,000000,1.88818,1.90467,1.83939,1.87994,18462244.566079,0
+SBUX.US,D,19980211,000000,1.88818,1.95808,1.87178,1.92902,24573264.703298,0
+SBUX.US,D,19980212,000000,1.93737,1.93737,1.91694,1.92902,16083999.170289,0
+SBUX.US,D,19980213,000000,1.92902,1.95356,1.925,1.93737,8585181.1388998,0
+SBUX.US,D,19980217,000000,1.94139,1.97389,1.93737,1.95808,16311053.627169,0
+SBUX.US,D,19980218,000000,1.96162,1.98233,1.95808,1.97389,7663236.6355287,0
+SBUX.US,D,19980219,000000,1.97389,1.97389,1.88818,1.90055,16463731.828676,0
+SBUX.US,D,19980220,000000,1.90467,1.92902,1.87178,1.91694,18113826.778256,0
+SBUX.US,D,19980223,000000,1.91694,1.95356,1.91694,1.92902,11973439.33683,0
+SBUX.US,D,19980224,000000,1.93737,1.95356,1.83939,1.87178,27530903.96015,0
+SBUX.US,D,19980225,000000,1.88425,1.94541,1.87601,1.92902,22649130.258469,0
+SBUX.US,D,19980226,000000,1.94139,2.04771,1.93737,2.03956,50170242.400946,0
+SBUX.US,D,19980227,000000,2.03122,2.03956,1.99882,2.02317,23494728.530876,0
+SBUX.US,D,19980302,000000,2.02317,2.0966,2.01924,2.07628,36822703.324952,0
+SBUX.US,D,19980303,000000,2.07226,2.10888,2.04771,2.06007,21120398.639833,0
+SBUX.US,D,19980304,000000,2.05595,2.06401,1.98625,2.01924,18851765.986335,0
+SBUX.US,D,19980305,000000,1.95356,2.00648,1.94541,1.96986,11949954.457158,0
+SBUX.US,D,19980306,000000,1.9784,2.03956,1.96574,2.00264,16774963.526015,0
+SBUX.US,D,19980309,000000,1.98625,2.05595,1.9784,2.03956,16316927.902891,0
+SBUX.US,D,19980310,000000,2.05595,2.06794,2.01924,2.06007,11075001.103765,0
+SBUX.US,D,19980311,000000,2.12085,2.1453,2.10062,2.13361,23535837.256318,0
+SBUX.US,D,19980312,000000,2.14156,2.14156,2.06794,2.09247,10029738.572882,0
+SBUX.US,D,19980313,000000,2.09247,2.10062,2.05595,2.06794,7563413.673705,0
+SBUX.US,D,19980316,000000,2.06794,2.07628,2.04771,2.06401,3983315.096581,0
+SBUX.US,D,19980317,000000,2.06007,2.11742,2.04339,2.09247,10573902.058629,0
+SBUX.US,D,19980318,000000,2.10062,2.1132,2.08855,2.09247,5281080.8279986,0
+SBUX.US,D,19980319,000000,2.09247,2.10062,2.07628,2.08855,8230888.0567526,0
+SBUX.US,D,19980320,000000,2.0966,2.14156,2.0803,2.12949,15635749.253227,0
+SBUX.US,D,19980323,000000,2.12949,2.12949,2.07628,2.08433,4218206.6745655,0
+SBUX.US,D,19980324,000000,2.09247,2.1498,2.06794,2.14156,15072024.541369,0
+SBUX.US,D,19980325,000000,2.1498,2.20283,2.13361,2.17013,24218967.546744,0
+SBUX.US,D,19980326,000000,2.15825,2.20283,2.1132,2.1988,20541009.871781,0
+SBUX.US,D,19980327,000000,2.20715,2.20715,2.16208,2.1824,11411671.358743,0
+SBUX.US,D,19980330,000000,2.22727,2.30915,2.22364,2.29294,40733594.825528,0
+SBUX.US,D,19980331,000000,2.29294,2.37021,2.28047,2.31749,29410013.156187,0
+SBUX.US,D,19980401,000000,2.31749,2.36638,2.2846,2.35401,36186544.831072,0
+SBUX.US,D,19980402,000000,2.34597,2.44002,2.34597,2.36235,35313534.969629,0
+SBUX.US,D,19980403,000000,2.34979,2.39103,2.31317,2.36638,19057295.35312,0
+SBUX.US,D,19980406,000000,2.37452,2.41547,2.26016,2.2684,20987288.794648,0
+SBUX.US,D,19980407,000000,2.26016,2.27243,2.21117,2.23139,16696661.57988,0
+SBUX.US,D,19980408,000000,2.24357,2.24357,2.20283,2.2151,8610627.8453516,0
+SBUX.US,D,19980409,000000,2.2151,2.22364,2.17013,2.20283,11343163.267485,0
+SBUX.US,D,19980413,000000,2.21117,2.24357,2.20283,2.22364,11648519.6705,0
+SBUX.US,D,19980414,000000,2.21922,2.2846,2.21922,2.27243,14437814.632447,0
+SBUX.US,D,19980415,000000,2.28047,2.33771,2.27243,2.31749,13605919.608055,0
+SBUX.US,D,19980416,000000,2.29708,2.31749,2.26409,2.30915,5719541.9831912,0
+SBUX.US,D,19980417,000000,2.28872,2.32966,2.2846,2.32966,11016276.681366,0
+SBUX.US,D,19980420,000000,2.301,2.34979,2.301,2.32534,6490748.7212001,0
+SBUX.US,D,19980421,000000,2.32534,2.32534,2.25182,2.31317,12198549.283157,0
+SBUX.US,D,19980422,000000,2.31317,2.39506,2.30502,2.37452,13083299.547232,0
+SBUX.US,D,19980423,000000,2.36638,2.41547,2.30502,2.38288,22666753.085638,0
+SBUX.US,D,19980424,000000,2.38288,2.49725,2.37021,2.4564,34653898.726288,0
+SBUX.US,D,19980427,000000,2.43579,2.43579,2.30915,2.32162,18898742.875889,0
+SBUX.US,D,19980428,000000,2.33771,2.36638,2.29708,2.301,14672708.247634,0
+SBUX.US,D,19980429,000000,2.36638,2.44002,2.3336,2.37452,40780576.80809,0
+SBUX.US,D,19980430,000000,2.43579,2.50118,2.42342,2.4564,36638704.14127,0
+SBUX.US,D,19980501,000000,2.46446,2.47674,2.42745,2.44002,20969677.172096,0
+SBUX.US,D,19980504,000000,2.45219,2.46867,2.44002,2.44806,16352165.408414,0
+SBUX.US,D,19980505,000000,2.4564,2.4564,2.38288,2.39917,17616640.182063,0
+SBUX.US,D,19980506,000000,2.39506,2.42745,2.37452,2.4028,14580705.090687,0
+SBUX.US,D,19980507,000000,2.4028,2.41174,2.36638,2.37021,10389908.986557,0
+SBUX.US,D,19980508,000000,2.36638,2.39506,2.36235,2.38288,9951443.756958,0
+SBUX.US,D,19980511,000000,2.39506,2.4193,2.38288,2.38288,18160805.705015,0
+SBUX.US,D,19980512,000000,2.39506,2.39506,2.33771,2.3867,10585646.535669,0
+SBUX.US,D,19980513,000000,2.38288,2.46446,2.37452,2.4564,10799000.800339,0
+SBUX.US,D,19980514,000000,2.44002,2.46867,2.42745,2.44806,12267057.374416,0
+SBUX.US,D,19980515,000000,2.4564,2.4564,2.4028,2.4028,8551900.367148,0
+SBUX.US,D,19980518,000000,2.4028,2.4193,2.38288,2.40713,7868770.0767206,0
+SBUX.US,D,19980519,000000,2.41174,2.46446,2.4028,2.44806,8675222.4690664,0
+SBUX.US,D,19980520,000000,2.46446,2.54221,2.4564,2.50519,18468110.692988,0
+SBUX.US,D,19980521,000000,2.50118,2.55026,2.41547,2.45219,16994186.973401,0
+SBUX.US,D,19980522,000000,2.4564,2.4564,2.4028,2.4028,7293289.6832051,0
+SBUX.US,D,19980526,000000,2.41547,2.42745,2.31317,2.31749,13748815.159304,0
+SBUX.US,D,19980527,000000,2.30502,2.38288,2.27243,2.36638,17843697.694748,0
+SBUX.US,D,19980528,000000,2.37452,2.50118,2.36235,2.48861,27902805.609042,0
+SBUX.US,D,19980529,000000,2.50118,2.50922,2.4028,2.45219,16684921.177247,0
+SBUX.US,D,19980601,000000,2.43579,2.44002,2.39103,2.40713,5756729.0922755,0
+SBUX.US,D,19980602,000000,2.4193,2.44002,2.37875,2.41547,6606234.7206153,0
+SBUX.US,D,19980603,000000,2.42745,2.46446,2.3867,2.3867,9653920.4006408,0
+SBUX.US,D,19980604,000000,2.41547,2.43579,2.38288,2.42745,4684074.325787,0
+SBUX.US,D,19980605,000000,2.44002,2.47674,2.42745,2.44806,7892255.9749936,0
+SBUX.US,D,19980608,000000,2.4564,2.54221,2.44806,2.5216,14124631.294343,0
+SBUX.US,D,19980609,000000,2.52994,2.52994,2.49725,2.50519,9174351.5386081,0
+SBUX.US,D,19980610,000000,2.50118,2.52994,2.46446,2.46867,7960769.1592609,0
+SBUX.US,D,19980611,000000,2.46867,2.50118,2.44002,2.45219,11055419.505621,0
+SBUX.US,D,19980612,000000,2.45219,2.5216,2.44002,2.50922,17217331.01854,0
+SBUX.US,D,19980615,000000,2.49725,2.5913,2.49725,2.55026,25935618.946821,0
+SBUX.US,D,19980616,000000,2.5913,2.62389,2.5216,2.57087,18393736.47482,0
+SBUX.US,D,19980617,000000,2.57087,2.76693,2.55438,2.7466,50479513.290107,0
+SBUX.US,D,19980618,000000,2.7466,2.7466,2.62782,2.63224,30057910.015497,0
+SBUX.US,D,19980619,000000,2.64019,2.64431,2.50922,2.53387,41217075.117901,0
+SBUX.US,D,19980622,000000,2.52994,2.60759,2.51786,2.53799,18546412.639125,0
+SBUX.US,D,19980623,000000,2.55812,2.59513,2.44002,2.48478,24680923.767625,0
+SBUX.US,D,19980624,000000,2.47674,2.62782,2.46867,2.61152,52262715.029068,0
+SBUX.US,D,19980625,000000,2.64019,2.72177,2.63224,2.68525,42450241.132595,0
+SBUX.US,D,19980626,000000,2.68132,2.76311,2.66866,2.76311,12985422.114563,0
+SBUX.US,D,19980629,000000,2.7466,2.79579,2.72609,2.75878,19378308.682118,0
+SBUX.US,D,19980630,000000,2.7466,2.75878,2.72177,2.73021,13511968.884752,0
+SBUX.US,D,19980701,000000,2.74229,2.74229,2.65697,2.68908,29756472.173034,0
+SBUX.US,D,19980702,000000,2.7466,2.91822,2.71392,2.89358,43160776.90045,0
+SBUX.US,D,19980706,000000,2.92656,3.06116,2.89358,2.96721,44891124.418329,0
+SBUX.US,D,19980707,000000,2.9835,2.99567,2.8652,2.8652,22267433.736099,0
+SBUX.US,D,19980708,000000,2.87326,2.94688,2.87326,2.91822,10965380.212658,0
+SBUX.US,D,19980709,000000,2.93029,2.97545,2.89358,2.95111,12036085.375586,0
+SBUX.US,D,19980710,000000,2.95877,2.95877,2.8652,2.91399,8481434.5235154,0
+SBUX.US,D,19980713,000000,2.92656,3.0001,2.87698,2.95877,12676156.318409,0
+SBUX.US,D,19980714,000000,2.96721,2.97948,2.8978,2.8978,8565604.6337641,0
+SBUX.US,D,19980715,000000,2.90997,2.92656,2.85646,2.87698,15271668.427813,0
+SBUX.US,D,19980716,000000,2.87326,2.87326,2.80748,2.81631,16181862.342535,0
+SBUX.US,D,19980717,000000,2.82809,2.92656,2.82809,2.89358,18190165.87901,0
+SBUX.US,D,19980720,000000,2.90997,2.90997,2.84458,2.8652,5768472.5507129,0
+SBUX.US,D,19980721,000000,2.87326,2.90997,2.81631,2.87698,12321869.347872,0
+SBUX.US,D,19980722,000000,2.8652,2.8813,2.83654,2.84458,18783256.876474,0
+SBUX.US,D,19980723,000000,2.83654,2.88552,2.812,2.82809,10812708.12276,0
+SBUX.US,D,19980724,000000,2.73424,2.75878,2.35401,2.44806,189754740.36419,0
+SBUX.US,D,19980727,000000,2.48478,2.48478,2.36235,2.36235,65201158.216873,0
+SBUX.US,D,19980728,000000,2.36638,2.43579,2.35401,2.36235,25328820.626936,0
+SBUX.US,D,19980729,000000,2.4028,2.42745,2.3867,2.4028,21856383.151342,0
+SBUX.US,D,19980730,000000,2.4193,2.42745,2.36235,2.42745,23036698.000759,0
+SBUX.US,D,19980731,000000,2.2151,2.23551,2.12949,2.14156,111754122.06182,0
+SBUX.US,D,19980803,000000,2.15825,2.16208,2.02709,2.06401,64218538.668941,0
+SBUX.US,D,19980804,000000,2.09247,2.15825,2.08855,2.1132,79032183.696849,0
+SBUX.US,D,19980805,000000,2.12949,2.13361,1.9784,2.00648,41083976.477334,0
+SBUX.US,D,19980806,000000,2.01924,2.09247,1.9946,2.08855,35472094.577071,0
+SBUX.US,D,19980807,000000,2.12085,2.17013,2.1132,2.15825,26882994.877619,0
+SBUX.US,D,19980810,000000,2.16601,2.20283,2.1132,2.17013,16025274.74789,0
+SBUX.US,D,19980811,000000,2.1453,2.1453,2.07628,2.07628,19638642.892147,0
+SBUX.US,D,19980812,000000,2.10888,2.1498,2.09247,2.13361,19773708.452504,0
+SBUX.US,D,19980813,000000,2.14156,2.17013,2.14156,2.14156,10051272.830392,0
+SBUX.US,D,19980814,000000,2.16208,2.16208,1.95356,1.96574,39850809.444038,0
+SBUX.US,D,19980817,000000,1.98625,2.06794,1.93737,2.03956,34215433.496689,0
+SBUX.US,D,19980818,000000,2.04339,2.17838,2.04339,2.16601,32915717.143109,0
+SBUX.US,D,19980819,000000,2.19065,2.21117,2.1453,2.1824,41451964.658682,0
+SBUX.US,D,19980820,000000,2.1824,2.1824,2.10888,2.13361,17460053.606021,0
+SBUX.US,D,19980821,000000,2.10062,2.10062,1.97389,2.02709,43935907.292019,0
+SBUX.US,D,19980824,000000,2.04339,2.07628,1.96574,1.96986,25348388.983258,0
+SBUX.US,D,19980825,000000,1.9946,1.9946,1.82682,1.86383,53302092.07961,0
+SBUX.US,D,19980826,000000,1.84312,1.84312,1.76948,1.77812,45296314.987786,0
+SBUX.US,D,19980827,000000,1.74937,1.76948,1.62242,1.74937,53795362.152453,0
+SBUX.US,D,19980828,000000,1.72472,1.73296,1.57755,1.66729,62574319.013685,0
+SBUX.US,D,19980831,000000,1.67975,1.74937,1.61044,1.61044,35464258.474567,0
+SBUX.US,D,19980901,000000,1.62654,1.67975,1.54476,1.66336,55537447.01716,0
+SBUX.US,D,19980902,000000,1.6716,1.72059,1.66336,1.67975,35685450.878945,0
+SBUX.US,D,19980903,000000,1.65089,1.65963,1.55734,1.59052,23757021.51188,0
+SBUX.US,D,19980904,000000,1.61044,1.63478,1.5858,1.59414,24774875.509531,0
+SBUX.US,D,19980908,000000,1.65089,1.71275,1.62654,1.70008,33144739.538379,0
+SBUX.US,D,19980909,000000,1.70008,1.74937,1.64687,1.67975,28249266.663092,0
+SBUX.US,D,19980910,000000,1.64687,1.64687,1.56538,1.61859,16385434.975547,0
+SBUX.US,D,19980911,000000,1.61859,1.64687,1.59414,1.63921,13087210.977573,0
+SBUX.US,D,19980914,000000,1.65963,1.7043,1.62654,1.63067,17416983.053799,0
+SBUX.US,D,19980915,000000,1.63921,1.63921,1.6019,1.63067,9865323.0245471,0
+SBUX.US,D,19980916,000000,1.63921,1.63921,1.5858,1.6019,24068254.227823,0
+SBUX.US,D,19980917,000000,1.57363,1.57755,1.47948,1.49175,33600815.371926,0
+SBUX.US,D,19980918,000000,1.50815,1.55734,1.49175,1.53701,54664450.397538,0
+SBUX.US,D,19980921,000000,1.52434,1.54074,1.47143,1.52434,19484004.901063,0
+SBUX.US,D,19980922,000000,1.54074,1.57363,1.52434,1.55734,51479753.628004,0
+SBUX.US,D,19980923,000000,1.5858,1.68791,1.57755,1.68387,66197472.864005,0
+SBUX.US,D,19980924,000000,1.68387,1.89632,1.68387,1.82269,81981982.776789,0
+SBUX.US,D,19980925,000000,1.7899,1.84312,1.77371,1.82682,33802426.178159,0
+SBUX.US,D,19980928,000000,1.925,2.15825,1.90869,2.09247,106521968.74554,0
+SBUX.US,D,19980929,000000,2.12507,2.12949,1.92902,1.92902,69147282.129963,0
+SBUX.US,D,19980930,000000,1.92902,1.92902,1.82682,1.85116,39388849.148751,0
+SBUX.US,D,19981001,000000,1.81494,1.82269,1.66729,1.68791,51223335.941323,0
+SBUX.US,D,19981002,000000,1.77371,1.88425,1.74937,1.86383,80600069.34436,0
+SBUX.US,D,19981005,000000,1.8067,1.87994,1.76154,1.86383,41121159.512011,0
+SBUX.US,D,19981006,000000,1.87994,1.95356,1.7899,1.88818,42146841.463352,0
+SBUX.US,D,19981007,000000,1.88818,1.92902,1.77371,1.8067,34497300.945627,0
+SBUX.US,D,19981008,000000,1.7369,1.78609,1.61044,1.74111,54016545.389416,0
+SBUX.US,D,19981009,000000,1.75338,1.82269,1.68387,1.7899,22196968.911069,0
+SBUX.US,D,19981012,000000,1.85116,1.91282,1.83516,1.84312,19971399.679581,0
+SBUX.US,D,19981013,000000,1.83939,1.85549,1.74111,1.78196,17653831.365555,0
+SBUX.US,D,19981014,000000,1.76948,1.8067,1.73296,1.74937,22645221.883934,0
+SBUX.US,D,19981015,000000,1.76154,1.90467,1.74937,1.8598,40702277.917759,0
+SBUX.US,D,19981016,000000,1.87601,2.0106,1.87178,1.93737,50217221.327704,0
+SBUX.US,D,19981019,000000,1.93737,1.98233,1.8598,1.90055,26039357.413392,0
+SBUX.US,D,19981020,000000,1.925,2.00648,1.90869,1.90869,24532158.01506,0
+SBUX.US,D,19981021,000000,1.92902,1.94139,1.88425,1.90467,15044614.989536,0
+SBUX.US,D,19981022,000000,1.90869,1.96986,1.86383,1.96574,19200186.829962,0
+SBUX.US,D,19981023,000000,1.95808,2.0106,1.8923,1.90467,20664320.769081,0
+SBUX.US,D,19981026,000000,1.94541,1.9784,1.93737,1.97389,12564584.80514,0
+SBUX.US,D,19981027,000000,1.9946,2.02709,1.95808,1.98233,16827812.65409,0
+SBUX.US,D,19981028,000000,1.9784,2.03122,1.94541,2.01924,16819982.663196,0
+SBUX.US,D,19981029,000000,2.01482,2.04771,1.95808,2.01482,12053687.830721,0
+SBUX.US,D,19981030,000000,2.10062,2.26016,2.0966,2.2151,92916051.174687,0
+SBUX.US,D,19981102,000000,2.23139,2.39506,2.21117,2.39103,36979293.975403,0
+SBUX.US,D,19981103,000000,2.3867,2.39103,2.22364,2.31749,52918442.897873,0
+SBUX.US,D,19981104,000000,2.3336,2.4193,2.3336,2.39103,36213944.196889,0
+SBUX.US,D,19981105,000000,2.38288,2.51786,2.35401,2.49332,32342202.650781,0
+SBUX.US,D,19981106,000000,2.48861,2.50118,2.45219,2.50118,20509688.889607,0
+SBUX.US,D,19981109,000000,2.47251,2.47251,2.31317,2.36638,36024080.923501,0
+SBUX.US,D,19981110,000000,2.36638,2.4028,2.31749,2.3867,21263286.042268,0
+SBUX.US,D,19981111,000000,2.41547,2.42342,2.29294,2.31749,15042657.237161,0
+SBUX.US,D,19981112,000000,2.30502,2.34597,2.27243,2.301,14727517.165285,0
+SBUX.US,D,19981113,000000,2.17013,2.25182,2.09247,2.19467,52910614.944184,0
+SBUX.US,D,19981116,000000,2.22364,2.26409,2.20283,2.21922,25992377.468033,0
+SBUX.US,D,19981117,000000,2.23139,2.2684,2.17425,2.26409,19346990.755747,0
+SBUX.US,D,19981118,000000,2.26409,2.2684,2.09247,2.15825,66115264.580537,0
+SBUX.US,D,19981119,000000,2.16208,2.26016,2.15825,2.24357,28378455.910522,0
+SBUX.US,D,19981120,000000,2.25182,2.28047,2.23139,2.24357,16598795.351829,0
+SBUX.US,D,19981123,000000,2.26016,2.36638,2.26016,2.34979,28916746.139147,0
+SBUX.US,D,19981124,000000,2.34979,2.4193,2.34597,2.3867,27155076.620492,0
+SBUX.US,D,19981125,000000,2.38288,2.4028,2.3336,2.36235,10008211.445585,0
+SBUX.US,D,19981127,000000,2.38288,2.39917,2.36235,2.3867,2460458.7722676,0
+SBUX.US,D,19981130,000000,2.3867,2.39506,2.34979,2.35401,16639897.965659,0
+SBUX.US,D,19981201,000000,2.4028,2.56695,2.4028,2.55812,53008478.11643,0
+SBUX.US,D,19981202,000000,2.55438,2.55812,2.43579,2.50118,19773708.452504,0
+SBUX.US,D,19981203,000000,2.48478,2.50118,2.44806,2.49332,13120483.600511,0
+SBUX.US,D,19981204,000000,2.49725,2.54221,2.46867,2.50118,9487547.0999318,0
+SBUX.US,D,19981207,000000,2.47674,2.55026,2.47674,2.54221,8669345.1375386,0
+SBUX.US,D,19981208,000000,2.52994,2.62389,2.52994,2.54221,16870869.96449,0
+SBUX.US,D,19981209,000000,2.57087,2.62389,2.55812,2.60759,19229549.041162,0
+SBUX.US,D,19981210,000000,2.59934,2.62782,2.43579,2.46446,17675367.660267,0
+SBUX.US,D,19981211,000000,2.45219,2.57873,2.41547,2.56695,27570053.914616,0
+SBUX.US,D,19981214,000000,2.55026,2.60759,2.51383,2.52994,18372197.124302,0
+SBUX.US,D,19981215,000000,2.56695,2.62782,2.54221,2.61584,14901721.475489,0
+SBUX.US,D,19981216,000000,2.63626,2.66866,2.55026,2.55438,18415266.657924,0
+SBUX.US,D,19981217,000000,2.57873,2.62389,2.55026,2.61967,18403519.125079,0
+SBUX.US,D,19981218,000000,2.62389,2.79147,2.61967,2.72609,36401857.866717,0
+SBUX.US,D,19981221,000000,2.72609,2.73424,2.60759,2.6935,35795063.621239,0
+SBUX.US,D,19981222,000000,2.6772,2.6772,2.57873,2.60357,14698149.861078,0
+SBUX.US,D,19981223,000000,2.60759,2.66866,2.58717,2.61967,19617113.727646,0
+SBUX.US,D,19981224,000000,2.63224,2.70144,2.61152,2.67288,7898133.3065215,0
+SBUX.US,D,19981228,000000,2.68908,2.70558,2.5913,2.62389,11241373.385872,0
+SBUX.US,D,19981229,000000,2.62389,2.70144,2.57873,2.6935,12357099.723184,0
+SBUX.US,D,19981230,000000,2.70144,2.812,2.68132,2.79147,21382691.620837,0
+SBUX.US,D,19981231,000000,2.812,2.87326,2.72177,2.8652,17385679.387852,0
+SBUX.US,D,19990104,000000,2.84458,2.86079,2.6935,2.75437,28742534.698733,0
+SBUX.US,D,19990105,000000,2.40713,2.66866,2.39506,2.65697,118622650.78204,0
+SBUX.US,D,19990106,000000,2.66866,2.6935,2.5913,2.63626,42904358.195168,0
+SBUX.US,D,19990107,000000,2.59513,2.67288,2.5913,2.64431,32346113.06252,0
+SBUX.US,D,19990108,000000,2.65697,2.71392,2.64019,2.70144,25512811.661805,0
+SBUX.US,D,19990111,000000,2.70558,2.7466,2.67288,2.70558,18787173.399823,0
+SBUX.US,D,19990112,000000,2.71795,2.75437,2.71392,2.71795,22208713.388107,0
+SBUX.US,D,19990113,000000,2.65697,2.72177,2.57087,2.6935,20783725.329048,0
+SBUX.US,D,19990114,000000,2.70558,2.72609,2.68132,2.6935,19029886.819887,0
+SBUX.US,D,19990115,000000,2.68908,2.68908,2.64431,2.68132,27296012.382165,0
+SBUX.US,D,19990119,000000,2.68908,2.75878,2.68525,2.75878,9405331.6862517,0
+SBUX.US,D,19990120,000000,2.76311,2.83654,2.76311,2.79147,20503817.669689,0
+SBUX.US,D,19990121,000000,2.76311,2.77518,2.61967,2.6935,34013830.839269,0
+SBUX.US,D,19990122,000000,2.5913,2.6607,2.55026,2.55812,34691087.872576,0
+SBUX.US,D,19990125,000000,2.57873,2.5913,2.5216,2.55812,21439459.309464,0
+SBUX.US,D,19990126,000000,2.55812,2.60759,2.55438,2.59934,26882994.877619,0
+SBUX.US,D,19990127,000000,2.59934,2.60759,2.46446,2.49725,18517052.465129,0
+SBUX.US,D,19990128,000000,2.52572,2.54221,2.48478,2.50118,20617349.991136,0
+SBUX.US,D,19990129,000000,2.58717,2.70558,2.57087,2.6607,41972634.097343,0
+SBUX.US,D,19990201,000000,2.6607,2.74229,2.60759,2.61967,14774493.036238,0
+SBUX.US,D,19990202,000000,2.60759,2.62389,2.54221,2.56695,15459587.190649,0
+SBUX.US,D,19990203,000000,2.55812,2.65697,2.55438,2.65236,10323355.591867,0
+SBUX.US,D,19990204,000000,2.65236,2.65236,2.57087,2.60357,14349738.184865,0
+SBUX.US,D,19990205,000000,2.5913,2.60759,2.53799,2.55026,23935145.401238,0
+SBUX.US,D,19990208,000000,2.58717,2.5913,2.51383,2.55812,9888807.9042185,0
+SBUX.US,D,19990209,000000,2.54221,2.55812,2.49332,2.49332,20034042.662532,0
+SBUX.US,D,19990210,000000,2.49332,2.49332,2.4193,2.45219,49530173.495324,0
+SBUX.US,D,19990211,000000,2.4564,2.54221,2.44002,2.54221,36611305.794055,0
+SBUX.US,D,19990212,000000,2.53387,2.54221,2.44002,2.45219,22155866.297236,0
+SBUX.US,D,19990216,000000,2.46867,2.52994,2.4193,2.45219,16082038.362109,0
+SBUX.US,D,19990217,000000,2.43195,2.46867,2.37452,2.37875,21746769.390446,0
+SBUX.US,D,19990218,000000,2.41174,2.42745,2.36638,2.39917,17475709.5134,0
+SBUX.US,D,19990219,000000,2.3867,2.48085,2.3867,2.46867,18358496.932093,0
+SBUX.US,D,19990222,000000,2.47674,2.55026,2.46446,2.55026,18385901.390919,0
+SBUX.US,D,19990223,000000,2.62389,2.7466,2.62389,2.67288,37574348.836851,0
+SBUX.US,D,19990224,000000,2.70144,2.77076,2.64431,2.65697,22257652.104443,0
+SBUX.US,D,19990225,000000,2.66866,2.66866,2.59934,2.62389,11213974.020054,0
+SBUX.US,D,19990226,000000,2.66866,2.73424,2.64019,2.70144,17955277.35683,0
+SBUX.US,D,19990301,000000,2.72609,2.77076,2.6607,2.75437,18401556.279697,0
+SBUX.US,D,19990302,000000,2.78342,2.85646,2.75437,2.79579,23447752.659923,0
+SBUX.US,D,19990303,000000,2.79953,2.80355,2.75878,2.79147,23355756.633188,0
+SBUX.US,D,19990304,000000,2.812,2.91822,2.80355,2.88954,28640746.854324,0
+SBUX.US,D,19990305,000000,2.90997,3.02021,2.90192,3.0001,32602543.991022,0
+SBUX.US,D,19990308,000000,3.0162,3.11436,3.00784,3.11025,32902024.081111,0
+SBUX.US,D,19990309,000000,3.10199,3.10622,3.02865,3.0532,30187096.207121,0
+SBUX.US,D,19990310,000000,3.06557,3.13881,3.06116,3.13489,14915426.760708,0
+SBUX.US,D,19990311,000000,3.13047,3.25721,3.11436,3.13047,31768674.916631,0
+SBUX.US,D,19990312,000000,3.14294,3.16325,3.06557,3.0696,14825380.337532,0
+SBUX.US,D,19990315,000000,3.08148,3.11025,3.08148,3.09778,14837128.888978,0
+SBUX.US,D,19990316,000000,3.09778,3.11839,3.06116,3.10199,14122674.56057,0
+SBUX.US,D,19990317,000000,3.09778,3.13489,3.07736,3.09778,12351228.503266,0
+SBUX.US,D,19990318,000000,3.09778,3.17179,3.02865,3.09405,22351607.920754,0
+SBUX.US,D,19990319,000000,3.09778,3.09778,2.85646,2.8652,35198056.100425,0
+SBUX.US,D,19990322,000000,2.98763,3.06557,2.89358,3.03249,30002125.277464,0
+SBUX.US,D,19990323,000000,3.06116,3.10199,2.84872,2.92656,23028870.047069,0
+SBUX.US,D,19990324,000000,2.98763,2.99567,2.92656,2.96721,18876232.797999,0
+SBUX.US,D,19990325,000000,3.00784,3.0532,2.8978,2.97545,12312077.530198,0
+SBUX.US,D,19990326,000000,2.96308,2.97545,2.8978,2.8978,8358114.4588003,0
+SBUX.US,D,19990329,000000,2.95111,3.0001,2.89358,3.0001,10899807.731357,0
+SBUX.US,D,19990330,000000,2.96721,2.96721,2.87326,2.88552,11550646.312237,0
+SBUX.US,D,19990331,000000,2.90997,3.04093,2.86079,2.8652,22894787.437307,0
+SBUX.US,D,19990401,000000,2.88552,3.02865,2.88552,3.02865,8761346.2572822,0
+SBUX.US,D,19990405,000000,3.15511,3.18378,3.06557,3.15128,20067314.26687,0
+SBUX.US,D,19990406,000000,3.20037,3.36373,3.14294,3.14294,35798003.305604,0
+SBUX.US,D,19990407,000000,3.24513,3.25721,3.10199,3.16777,10370336.555828,0
+SBUX.US,D,19990408,000000,3.20449,3.26978,3.15128,3.25721,9855536.2998817,0
+SBUX.US,D,19990409,000000,3.25721,3.31445,3.20449,3.31061,9029509.4396035,0
+SBUX.US,D,19990412,000000,3.30208,3.33104,3.24513,3.31445,7832556.7508148,0
+SBUX.US,D,19990413,000000,3.30208,3.36373,3.22078,3.26978,12384502.144806,0
+SBUX.US,D,19990414,000000,3.26978,3.38425,3.22078,3.22078,13133207.97234,0
+SBUX.US,D,19990415,000000,3.23247,3.33104,3.13047,3.32682,18088380.071805,0
+SBUX.US,D,19990416,000000,3.35951,3.35951,3.24513,3.26566,8702622.8534853,0
+SBUX.US,D,19990419,000000,3.28195,3.38425,3.0001,3.02021,15495792.367742,0
+SBUX.US,D,19990420,000000,3.04093,3.19203,3.02865,3.15128,9699920.4512118,0
+SBUX.US,D,19990421,000000,3.15128,3.19203,3.0696,3.18378,13896595.924073,0
+SBUX.US,D,19990422,000000,3.19203,3.35549,3.15128,3.34733,19682690.283353,0
+SBUX.US,D,19990423,000000,3.33928,3.37198,3.20037,3.26978,21787872.004277,0
+SBUX.US,D,19990426,000000,3.31877,3.6659,3.31061,3.50677,32682792.484913,0
+SBUX.US,D,19990427,000000,3.57598,3.98448,3.56391,3.98448,33637021.567621,0
+SBUX.US,D,19990428,000000,3.94393,3.94393,3.67847,3.72353,31986930.692447,0
+SBUX.US,D,19990429,000000,3.72717,3.79285,3.57598,3.67023,14660961.733392,0
+SBUX.US,D,19990430,000000,3.69448,3.92774,3.69065,3.77223,12360035.333143,0
+SBUX.US,D,19990503,000000,3.83369,3.94021,3.75623,3.83369,9557026.937166,0
+SBUX.US,D,19990504,000000,3.83781,3.91527,3.70312,3.71922,13777189.326902,0
+SBUX.US,D,19990505,000000,3.73561,3.84183,3.6659,3.83369,13237933.46391,0
+SBUX.US,D,19990506,000000,3.79657,3.82142,3.58855,3.60063,11453758.960372,0
+SBUX.US,D,19990507,000000,3.57598,3.58855,3.42911,3.53514,13145935.399972,0
+SBUX.US,D,19990510,000000,3.57598,3.85852,3.54349,3.78873,13734132.016501,0
+SBUX.US,D,19990511,000000,3.78873,4.08727,3.69448,3.95228,32154287.96235,0
+SBUX.US,D,19990512,000000,4.08727,4.18956,3.94021,4.06283,48057227.633322,0
+SBUX.US,D,19990513,000000,4.07058,4.09954,3.92381,3.95228,12831764.018266,0
+SBUX.US,D,19990514,000000,3.93176,3.99312,3.85852,3.94021,10023863.278558,0
+SBUX.US,D,19990517,000000,3.93176,4.04623,3.79285,4.03778,12639941.973902,0
+SBUX.US,D,19990518,000000,4.05409,4.05409,3.69448,3.74749,23322476.880036,0
+SBUX.US,D,19990519,000000,3.79285,3.93176,3.70312,3.78873,13718467.960309,0
+SBUX.US,D,19990520,000000,3.80521,3.93176,3.70312,3.70312,10536712.912342,0
+SBUX.US,D,19990521,000000,3.74749,3.92381,3.71922,3.73561,10504412.035379,0
+SBUX.US,D,19990524,000000,3.7683,3.80521,3.49842,3.52286,16977551.171232,0
+SBUX.US,D,19990525,000000,3.53514,3.70312,3.44962,3.45749,17456142.175679,0
+SBUX.US,D,19990526,000000,3.60887,3.72353,3.51492,3.72353,14550369.09631,0
+SBUX.US,D,19990527,000000,3.72353,3.7683,3.57598,3.64559,12761303.267642,0
+SBUX.US,D,19990528,000000,3.74749,3.86619,3.67847,3.7683,16184798.971096,0
+SBUX.US,D,19990601,000000,3.7683,3.78038,3.57598,3.58855,10579776.334352,0
+SBUX.US,D,19990602,000000,3.60063,3.85852,3.59227,3.85852,11540859.587572,0
+SBUX.US,D,19990603,000000,3.83369,3.83369,3.62928,3.67023,19811877.493579,0
+SBUX.US,D,19990604,000000,3.67847,3.72717,3.61681,3.67847,11089676.097754,0
+SBUX.US,D,19990607,000000,3.69065,3.76418,3.60887,3.69448,8310163.7860671,0
+SBUX.US,D,19990608,000000,3.70312,3.73561,3.52286,3.60887,17005927.376033,0
+SBUX.US,D,19990609,000000,3.63754,3.6659,3.43324,3.55988,21707617.398777,0
+SBUX.US,D,19990610,000000,3.55164,3.67847,3.52286,3.62124,18755849.361844,0
+SBUX.US,D,19990611,000000,3.62928,3.71922,3.56391,3.57598,11503671.459886,0
+SBUX.US,D,19990614,000000,3.60887,3.67847,3.56822,3.58855,9108784.1503164,0
+SBUX.US,D,19990615,000000,3.57598,3.7683,3.56391,3.74749,13959231.776812,0
+SBUX.US,D,19990616,000000,3.7683,3.84183,3.62124,3.82142,17659705.641277,0
+SBUX.US,D,19990617,000000,3.78873,3.89897,3.71922,3.79285,19636685.139773,0
+SBUX.US,D,19990618,000000,3.7683,3.79285,3.72717,3.77223,14553302.669065,0
+SBUX.US,D,19990621,000000,3.77223,3.93176,3.7683,3.93176,13380818.829143,0
+SBUX.US,D,19990622,000000,3.89082,3.93176,3.69065,3.69065,10638494.64514,0
+SBUX.US,D,19990623,000000,3.72353,3.87041,3.69065,3.86619,16095741.610124,0
+SBUX.US,D,19990624,000000,3.87041,3.89082,3.73974,3.75623,16940364.062148,0
+SBUX.US,D,19990625,000000,3.75623,3.78038,3.56391,3.62928,17323035.386298,0
+SBUX.US,D,19990628,000000,3.65393,3.67023,3.41684,3.48634,34547216.500944,0
+SBUX.US,D,19990629,000000,3.51492,3.71116,3.46593,3.71116,23442864.390599,0
+SBUX.US,D,19990630,000000,3.70312,3.85852,3.62928,3.83781,26857554.282777,0
+SBUX.US,D,19990701,000000,2.48085,2.75878,2.39506,2.75437,716298617.72431,0
+SBUX.US,D,19990702,000000,2.75437,2.8978,2.75437,2.81631,170867751.13276,0
+SBUX.US,D,19990706,000000,2.84872,2.86079,2.70558,2.71392,67361153.948458,0
+SBUX.US,D,19990707,000000,2.66866,2.66866,2.53799,2.55438,102410444.29631,0
+SBUX.US,D,19990708,000000,2.55812,2.56695,2.48861,2.51786,52732490.036224,0
+SBUX.US,D,19990709,000000,2.51786,2.65236,2.50922,2.55812,39751961.283993,0
+SBUX.US,D,19990712,000000,2.61967,2.61967,2.55812,2.56695,25567622.616659,0
+SBUX.US,D,19990713,000000,2.57873,2.64019,2.55438,2.61967,24762152.156305,0
+SBUX.US,D,19990714,000000,2.63224,2.71392,2.57087,2.70558,27668902.074659,0
+SBUX.US,D,19990715,000000,2.7466,2.78342,2.61967,2.64019,28585945.066884,0
+SBUX.US,D,19990716,000000,2.68132,2.72609,2.57873,2.5913,23768769.044725,0
+SBUX.US,D,19990719,000000,2.63224,2.63224,2.54221,2.55438,31546513.822084,0
+SBUX.US,D,19990720,000000,2.55438,2.59934,2.51786,2.54221,20822871.209107,0
+SBUX.US,D,19990721,000000,2.55438,2.58717,2.52994,2.57873,25494219.125865,0
+SBUX.US,D,19990722,000000,2.57087,2.57873,2.43579,2.44806,35941872.640032,0
+SBUX.US,D,19990723,000000,2.55438,2.65697,2.54221,2.64431,48827467.718363,0
+SBUX.US,D,19990726,000000,2.64019,2.64431,2.51786,2.53799,21592125.287752,0
+SBUX.US,D,19990727,000000,2.55812,2.57087,2.50118,2.55026,23327376.35398,0
+SBUX.US,D,19990728,000000,2.54221,2.55438,2.48861,2.50922,12209312.846806,0
+SBUX.US,D,19990729,000000,2.50118,2.50118,2.42745,2.45219,15750252.302049,0
+SBUX.US,D,19990730,000000,2.50118,2.57873,2.36638,2.37452,28903044.928336,0
+SBUX.US,D,19990802,000000,2.4028,2.41547,2.34597,2.34597,21474691.721979,0
+SBUX.US,D,19990803,000000,2.36638,2.3867,2.29294,2.31317,16716238.085015,0
+SBUX.US,D,19990804,000000,2.32534,2.32534,2.23139,2.23551,21729147.58188,0
+SBUX.US,D,19990805,000000,2.24789,2.26016,2.1824,2.25182,20011526.473031,0
+SBUX.US,D,19990806,000000,2.25182,2.25182,2.14156,2.15825,30999414.726377,0
+SBUX.US,D,19990809,000000,2.21117,2.21117,2.12085,2.12949,20082969.155647,0
+SBUX.US,D,19990810,000000,2.12949,2.1498,2.03122,2.04771,36607387.233502,0
+SBUX.US,D,19990811,000000,2.10062,2.20283,2.06794,2.20283,44216800.957778,0
+SBUX.US,D,19990812,000000,2.24357,2.26016,2.10062,2.10062,31448642.501024,0
+SBUX.US,D,19990813,000000,2.14156,2.17013,2.04771,2.1132,30672537.307674,0
+SBUX.US,D,19990816,000000,2.15825,2.16208,2.06794,2.13361,18167654.782517,0
+SBUX.US,D,19990817,000000,2.1453,2.1498,2.04771,2.08855,38227146.188705,0
+SBUX.US,D,19990818,000000,2.12949,2.17838,2.06007,2.10888,27539712.827229,0
+SBUX.US,D,19990819,000000,2.1132,2.14156,2.0803,2.09247,13941619.13566,0
+SBUX.US,D,19990820,000000,2.12085,2.13361,2.05595,2.09247,14879215.472004,0
+SBUX.US,D,19990823,000000,2.12085,2.1988,2.10888,2.1988,21294611.098849,0
+SBUX.US,D,19990824,000000,2.17013,2.2846,2.16208,2.22364,42337688.705936,0
+SBUX.US,D,19990825,000000,2.24357,2.24357,2.1498,2.20283,24298243.276059,0
+SBUX.US,D,19990826,000000,2.21117,2.24789,2.19065,2.22364,15073975.163531,0
+SBUX.US,D,19990827,000000,2.2846,2.47674,2.26016,2.42745,64053134.058402,0
+SBUX.US,D,19990830,000000,2.44002,2.44806,2.26016,2.26016,18728456.107636,0
+SBUX.US,D,19990831,000000,2.28047,2.34979,2.26016,2.33771,20037954.092873,0
+SBUX.US,D,19990901,000000,2.34597,2.3867,2.32534,2.35401,14961420.699667,0
+SBUX.US,D,19990902,000000,2.34979,2.34979,2.27243,2.27243,12300334.071762,0
+SBUX.US,D,19990903,000000,2.33771,2.37452,2.32534,2.37452,16260157.158459,0
+SBUX.US,D,19990907,000000,2.37452,2.41547,2.34979,2.34979,12438333.204873,0
+SBUX.US,D,19990908,000000,2.35401,2.36235,2.27243,2.27243,10332160.38454,0
+SBUX.US,D,19990909,000000,2.28047,2.29708,2.1988,2.24789,19557407.373256,0
+SBUX.US,D,19990910,000000,2.27243,2.27243,2.19467,2.23551,18160805.705015,0
+SBUX.US,D,19990913,000000,2.23551,2.2846,2.22364,2.24789,10190248.802487,0
+SBUX.US,D,19990914,000000,2.26016,2.33771,2.25182,2.31749,11183631.914068,0
+SBUX.US,D,19990915,000000,2.34979,2.34979,2.22364,2.23139,14871385.481112,0
+SBUX.US,D,19990916,000000,2.23551,2.24357,2.16208,2.1824,11571196.600551,0
+SBUX.US,D,19990917,000000,2.24789,2.33771,2.2151,2.24789,21916085.431325,0
+SBUX.US,D,19990920,000000,2.23551,2.23551,2.12949,2.1498,24952014.411093,0
+SBUX.US,D,19990921,000000,2.14156,2.15825,2.08855,2.09247,23372396.509762,0
+SBUX.US,D,19990922,000000,2.1132,2.26016,2.10888,2.1453,36618152.834354,0
+SBUX.US,D,19990923,000000,2.31317,2.44806,2.27243,2.34979,67232943.577215,0
+SBUX.US,D,19990924,000000,2.35401,2.44806,2.27243,2.44002,33857236.114412,0
+SBUX.US,D,19990927,000000,2.44002,2.44806,2.3336,2.3867,19201167.743352,0
+SBUX.US,D,19990928,000000,2.37452,2.6935,2.36638,2.65697,75005791.936436,0
+SBUX.US,D,19990929,000000,2.64019,2.71392,2.53799,2.55026,38250631.068377,0
+SBUX.US,D,19990930,000000,2.56695,2.60759,2.49725,2.53387,15318647.35457,0
+SBUX.US,D,19991001,000000,2.52994,2.52994,2.39506,2.44806,23983106.259989,0
+SBUX.US,D,19991004,000000,2.45219,2.46446,2.34979,2.37452,26904529.135129,0
+SBUX.US,D,19991005,000000,2.33771,2.38288,2.29708,2.30502,23480052.518284,0
+SBUX.US,D,19991006,000000,2.29708,2.45219,2.29294,2.45219,38107738.572932,0
+SBUX.US,D,19991007,000000,2.50118,2.50922,2.38288,2.40713,27535796.303879,0
+SBUX.US,D,19991008,000000,2.4564,2.48861,2.34979,2.46446,29713405.695219,0
+SBUX.US,D,19991011,000000,2.4564,2.47674,2.37452,2.43579,10757894.1121,0
+SBUX.US,D,19991012,000000,2.44806,2.45219,2.37452,2.38288,14326254.323795,0
+SBUX.US,D,19991013,000000,2.36638,2.4193,2.29708,2.30915,17595119.166377,0
+SBUX.US,D,19991014,000000,2.31317,2.33771,2.23551,2.31317,16109442.820935,0
+SBUX.US,D,19991015,000000,2.26016,2.31317,2.1824,2.24789,17443413.729445,0
+SBUX.US,D,19991018,000000,2.24789,2.27243,2.1988,2.20283,15484047.890703,0
+SBUX.US,D,19991019,000000,2.23139,2.24789,2.1988,2.22364,15164995.369884,0
+SBUX.US,D,19991020,000000,2.24789,2.34597,2.2151,2.30502,23265709.19141,0
+SBUX.US,D,19991021,000000,2.26409,2.4028,2.25182,2.4028,23464395.592303,0
+SBUX.US,D,19991022,000000,2.42745,2.49725,2.34979,2.3867,24967677.448684,0
+SBUX.US,D,19991025,000000,2.40713,2.47251,2.37452,2.43579,18929079.888869,0
+SBUX.US,D,19991026,000000,2.44806,2.50118,2.42745,2.49725,25022484.329132,0
+SBUX.US,D,19991027,000000,2.49725,2.57873,2.4564,2.54221,32775764.332031,0
+SBUX.US,D,19991028,000000,2.55438,2.6607,2.55026,2.65697,37753441.41638,0
+SBUX.US,D,19991029,000000,2.67288,2.82407,2.64431,2.77518,61240343.012167,0
+SBUX.US,D,19991101,000000,2.7466,2.87326,2.72177,2.76311,33280773.788905,0
+SBUX.US,D,19991102,000000,2.79147,2.86079,2.74229,2.76311,25499113.506799,0
+SBUX.US,D,19991103,000000,2.78342,2.80355,2.68132,2.72177,27108103.805346,0
+SBUX.US,D,19991104,000000,2.72609,2.75878,2.64431,2.71392,27255880.495706,0
+SBUX.US,D,19991105,000000,2.8652,3.0001,2.86079,2.93824,55988629.488375,0
+SBUX.US,D,19991108,000000,2.93824,2.97948,2.92656,2.95877,28070165.934751,0
+SBUX.US,D,19991109,000000,2.95111,3.02021,2.87326,2.96721,21418898.835132,0
+SBUX.US,D,19991110,000000,2.94688,2.98763,2.84872,2.89358,12508802.104311,0
+SBUX.US,D,19991111,000000,2.90605,2.96308,2.84872,2.89358,13667575.566007,0
+SBUX.US,D,19991112,000000,2.89358,2.93029,2.85646,2.88552,19250101.366679,0
+SBUX.US,D,19991115,000000,2.89358,2.89358,2.83654,2.87698,15930343.111196,0
+SBUX.US,D,19991117,000000,2.88552,2.96721,2.87698,2.95111,18051186.851111,0
+SBUX.US,D,19991118,000000,2.98763,3.12251,2.96308,3.07736,41301246.246751,0
+SBUX.US,D,19991119,000000,3.17179,3.17179,2.87326,2.8978,39657024.554292,0
+SBUX.US,D,19991122,000000,2.91822,2.93824,2.812,2.83654,15367583.0151,0
+SBUX.US,D,19991123,000000,2.8652,2.87326,2.6935,2.75878,30984739.732387,0
+SBUX.US,D,19991124,000000,2.7466,2.812,2.65697,2.812,19269673.797409,0
+SBUX.US,D,19991126,000000,2.80355,2.812,2.71392,2.73424,5366222.6842227,0
+SBUX.US,D,19991129,000000,2.74229,2.78342,2.70558,2.72609,19132649.466078,0
+SBUX.US,D,19991130,000000,2.72609,2.78342,2.6935,2.71392,15228603.987201,0
+SBUX.US,D,19991201,000000,2.71392,2.77076,2.68132,2.71392,13499240.438517,0
+SBUX.US,D,19991202,000000,2.72609,2.84458,2.72177,2.82809,25441368.979189,0
+SBUX.US,D,19991203,000000,2.90997,2.97545,2.83654,2.84458,27760895.045589,0
+SBUX.US,D,19991206,000000,2.812,2.90605,2.73424,2.75437,16599771.172209,0
+SBUX.US,D,19991207,000000,2.75878,2.79579,2.73424,2.76311,14668791.724285,0
+SBUX.US,D,19991208,000000,2.75878,2.76311,2.56695,2.64019,21611704.848691,0
+SBUX.US,D,19991209,000000,2.60759,2.63224,2.42745,2.4564,40357774.616083,0
+SBUX.US,D,19991210,000000,2.49725,2.61152,2.45219,2.58717,26553177.77455,0
+SBUX.US,D,19991213,000000,2.58717,2.70558,2.54221,2.58717,18670711.580026,0
+SBUX.US,D,19991214,000000,2.59934,2.61967,2.50118,2.52994,22602155.406118,0
+SBUX.US,D,19991215,000000,2.52994,2.58717,2.5216,2.57873,11128830.126628,0
+SBUX.US,D,19991216,000000,2.55812,2.5913,2.49725,2.57873,18762703.532355,0
+SBUX.US,D,19991217,000000,2.73424,2.75878,2.65697,2.66866,31077713.616708,0
+SBUX.US,D,19991220,000000,2.6607,2.71392,2.58717,2.65697,12610580.781304,0
+SBUX.US,D,19991221,000000,2.65697,2.72177,2.50922,2.62389,22997554.157903,0
+SBUX.US,D,19991222,000000,2.57087,2.64431,2.50922,2.60759,19096439.195977,0
+SBUX.US,D,19991223,000000,2.61152,2.65697,2.55438,2.57873,11019208.216919,0
+SBUX.US,D,19991227,000000,2.55438,2.61967,2.50118,2.54221,12572408.684423,0
+SBUX.US,D,19991228,000000,2.49725,2.57873,2.48861,2.57087,13124401.142463,0
+SBUX.US,D,19991229,000000,2.53799,2.55026,2.48861,2.5216,11515414.918323,0
+SBUX.US,D,19991230,000000,2.48861,2.53799,2.46446,2.46446,14747088.577412,0
+SBUX.US,D,19991231,000000,2.46446,2.53799,2.42745,2.47674,15948935.647137,0
+SBUX.US,D,20000103,000000,2.44002,2.5216,2.37452,2.5216,29644896.585357,0
+SBUX.US,D,20000104,000000,2.4564,2.54221,2.42745,2.44002,26381900.925492,0
+SBUX.US,D,20000105,000000,2.44806,2.51786,2.4193,2.46867,34507101.930714,0
+SBUX.US,D,20000106,000000,2.45219,2.61967,2.45219,2.55812,37711358.907759,0
+SBUX.US,D,20000107,000000,2.52994,2.55438,2.47674,2.55026,31862640.918959,0
+SBUX.US,D,20000110,000000,2.64431,2.73424,2.64019,2.65697,35516130.763658,0
+SBUX.US,D,20000111,000000,2.65236,2.6607,2.57087,2.57873,24006586.046651,0
+SBUX.US,D,20000112,000000,2.5913,2.63224,2.52994,2.58717,21709580.244159,0
+SBUX.US,D,20000113,000000,2.5913,2.78342,2.5913,2.77076,26371138.380444,0
+SBUX.US,D,20000114,000000,2.77518,2.81631,2.68908,2.70144,27155076.620492,0
+SBUX.US,D,20000118,000000,2.67288,2.72177,2.58717,2.6607,12862103.068449,0
+SBUX.US,D,20000119,000000,2.6607,2.72177,2.59934,2.60759,19330352.916376,0
+SBUX.US,D,20000120,000000,2.61152,2.63224,2.50922,2.55812,22225350.208877,0
+SBUX.US,D,20000121,000000,2.58717,2.5913,2.52994,2.55026,13672473.002745,0
+SBUX.US,D,20000124,000000,2.55438,2.61152,2.36235,2.50922,38095992.05869,0
+SBUX.US,D,20000125,000000,2.48478,2.75878,2.43579,2.65697,58294453.325363,0
+SBUX.US,D,20000126,000000,2.75437,3.0001,2.73424,2.96308,92809374.042353,0
+SBUX.US,D,20000127,000000,2.95111,2.97545,2.89358,2.95111,45898209.759322,0
+SBUX.US,D,20000128,000000,2.96308,3.08148,2.95877,3.04899,73611145.983365,0
+SBUX.US,D,20000131,000000,3.06116,3.26978,3.0532,3.26978,62458833.014269,0
+SBUX.US,D,20000201,000000,3.24513,3.31061,3.21215,3.30208,37425586.14009,0
+SBUX.US,D,20000202,000000,3.29422,3.31877,3.15511,3.25318,24973549.687203,0
+SBUX.US,D,20000203,000000,3.25721,3.26978,3.10199,3.21215,25095884.764121,0
+SBUX.US,D,20000204,000000,3.31877,3.55164,3.22078,3.51492,62770061.655804,0
+SBUX.US,D,20000207,000000,3.50677,3.52286,3.41272,3.49842,23794212.695372,0
+SBUX.US,D,20000208,000000,3.49842,3.57598,3.48203,3.57598,26346668.512977,0
+SBUX.US,D,20000209,000000,3.55988,3.56391,3.48203,3.52286,21624429.22052,0
+SBUX.US,D,20000210,000000,3.52286,3.54349,3.22492,3.26978,29614559.572378,0
+SBUX.US,D,20000211,000000,3.25721,3.42499,3.25721,3.35951,23481026.301462,0
+SBUX.US,D,20000214,000000,3.41272,3.55988,3.35951,3.46593,25499113.506799,0
+SBUX.US,D,20000215,000000,3.46593,3.56391,3.31061,3.53514,20094718.725695,0
+SBUX.US,D,20000216,000000,3.53514,3.54349,3.48634,3.49047,20329607.247874,0
+SBUX.US,D,20000217,000000,3.51492,3.55164,3.47407,3.53514,14485770.398187,0
+SBUX.US,D,20000218,000000,3.53131,3.57598,3.31877,3.38425,21709580.244159,0
+SBUX.US,D,20000222,000000,3.35951,3.44118,3.30208,3.38827,16112380.468097,0
+SBUX.US,D,20000223,000000,3.36373,3.58472,3.34733,3.56391,22476879.626234,0
+SBUX.US,D,20000224,000000,3.56391,3.69448,3.44118,3.58472,30243870.007358,0
+SBUX.US,D,20000225,000000,3.55988,3.57598,3.42499,3.44962,11480180.468605,0
+SBUX.US,D,20000228,000000,3.42499,3.48634,3.34733,3.48203,16461766.94609,0
+SBUX.US,D,20000229,000000,3.44962,3.62124,3.43324,3.58855,16109442.820935,0
+SBUX.US,D,20000301,000000,3.58855,3.66188,3.52286,3.55164,12904193.725882,0
+SBUX.US,D,20000302,000000,3.53131,3.53131,3.33104,3.39652,16353140.210194,0
+SBUX.US,D,20000303,000000,3.43324,3.85852,3.43324,3.79657,34511992.237242,0
+SBUX.US,D,20000306,000000,3.77223,3.77223,3.64559,3.6659,13797747.76403,0
+SBUX.US,D,20000307,000000,3.67023,3.69065,3.47407,3.48634,15747316.69209,0
+SBUX.US,D,20000308,000000,3.48203,3.55164,3.38425,3.46161,19215847.830351,0
+SBUX.US,D,20000309,000000,3.44962,3.70312,3.37198,3.69065,16668274.170461,0
+SBUX.US,D,20000310,000000,3.64559,3.67847,3.53514,3.63754,11607410.945058,0
+SBUX.US,D,20000313,000000,3.53131,3.62928,3.49842,3.55164,17279966.871281,0
+SBUX.US,D,20000314,000000,3.57185,3.62124,3.41272,3.41684,11590777.180094,0
+SBUX.US,D,20000315,000000,3.39652,3.67023,3.39652,3.59227,17987571.103583,0
+SBUX.US,D,20000316,000000,3.59227,3.97682,3.59227,3.92381,43893831.913611,0
+SBUX.US,D,20000317,000000,3.83369,3.89897,3.71922,3.78873,24305091.334961,0
+SBUX.US,D,20000320,000000,3.72717,3.75623,3.57598,3.59227,13264347.841931,0
+SBUX.US,D,20000321,000000,3.61681,3.9889,3.59227,3.98448,26731303.701111,0
+SBUX.US,D,20000322,000000,3.92381,4.07058,3.83369,3.99724,30415140.744807,0
+SBUX.US,D,20000323,000000,3.94393,4.08727,3.93176,4.02581,22711771.204218,0
+SBUX.US,D,20000324,000000,4.04623,4.08727,3.83781,3.94393,16540064.817819,0
+SBUX.US,D,20000327,000000,3.96828,4.13164,3.96044,3.99724,20823851.103896,0
+SBUX.US,D,20000328,000000,4.00952,4.0745,3.83369,3.87453,11538907.946808,0
+SBUX.US,D,20000329,000000,3.89495,4.08727,3.84988,4.05409,15486013.79189,0
+SBUX.US,D,20000330,000000,4.00952,4.25887,4.00952,4.06283,31330223.947454,0
+SBUX.US,D,20000331,000000,4.07058,4.62241,4.01747,4.58168,44806961.438291,0
+SBUX.US,D,20000403,000000,4.10405,4.31631,4.00952,4.23395,43224395.703783,0
+SBUX.US,D,20000404,000000,4.20154,4.44658,4.03778,4.43834,48624874.980139,0
+SBUX.US,D,20000405,000000,4.35273,4.35273,4.00952,4.04221,31689412.429138,0
+SBUX.US,D,20000406,000000,4.07893,4.11211,3.72717,3.83781,23260821.940688,0
+SBUX.US,D,20000407,000000,3.88287,4.09954,3.88287,4.09503,22482755.939159,0
+SBUX.US,D,20000410,000000,4.11211,4.12026,3.73561,3.73974,17051931.50101,0
+SBUX.US,D,20000411,000000,3.73974,3.98448,3.65393,3.87453,12879725.895618,0
+SBUX.US,D,20000412,000000,3.87865,3.94021,3.82142,3.84183,14495562.215862,0
+SBUX.US,D,20000413,000000,3.84988,4.09954,3.83781,4.07058,33070357.171397,0
+SBUX.US,D,20000414,000000,3.97682,3.98448,3.45749,3.59227,25448222.131098,0
+SBUX.US,D,20000417,000000,3.49842,3.73561,3.41684,3.69065,23950805.383025,0
+SBUX.US,D,20000418,000000,3.70312,3.84183,3.63754,3.82544,15670004.82676,0
+SBUX.US,D,20000419,000000,3.79657,3.97682,3.75623,3.80521,20306119.312398,0
+SBUX.US,D,20000420,000000,3.81308,3.88287,3.67847,3.82544,9863366.290775,0
+SBUX.US,D,20000424,000000,3.78038,4.14844,3.7683,4.07893,19530001.895828,0
+SBUX.US,D,20000425,000000,3.93176,4.02581,3.57598,3.89897,36646532.09496,0
+SBUX.US,D,20000426,000000,3.85391,3.86619,3.72717,3.79285,22818446.29935,0
+SBUX.US,D,20000427,000000,3.68662,3.79285,3.62124,3.78873,27679662.582503,0
+SBUX.US,D,20000428,000000,3.44118,3.48203,3.06557,3.08963,161055268.06887,0
+SBUX.US,D,20000501,000000,3.16777,3.20037,3.07736,3.16325,72314362.18394,0
+SBUX.US,D,20000502,000000,3.28598,3.42499,3.25318,3.26566,40234457.607173,0
+SBUX.US,D,20000503,000000,3.28195,3.28195,3.16777,3.25318,24312925.40026,0
+SBUX.US,D,20000504,000000,3.23699,3.46161,3.23247,3.41684,30210584.142598,0
+SBUX.US,D,20000505,000000,3.36373,3.44962,3.25318,3.44118,21123338.324198,0
+SBUX.US,D,20000508,000000,3.43324,3.43324,3.34733,3.37198,16521475.337683,0
+SBUX.US,D,20000509,000000,3.38425,3.42499,3.28195,3.41272,14958481.015302,0
+SBUX.US,D,20000510,000000,3.39652,3.43324,3.29422,3.32682,13039254.19323,0
+SBUX.US,D,20000511,000000,3.32682,3.42499,3.26566,3.39652,12955087.138786,0
+SBUX.US,D,20000512,000000,3.37198,3.38425,3.27783,3.32682,7872685.581468,0
+SBUX.US,D,20000515,000000,3.16325,3.33104,3.0162,3.31877,39982933.282824,0
+SBUX.US,D,20000516,000000,3.46161,3.47407,3.33928,3.39652,22228292.949048,0
+SBUX.US,D,20000517,000000,3.33104,3.44962,3.31061,3.31445,15879454.7913,0
+SBUX.US,D,20000518,000000,3.32682,3.34733,3.13489,3.13489,9463069.0836503,0
+SBUX.US,D,20000519,000000,3.0696,3.14294,3.06557,3.07736,13432690.099631,0
+SBUX.US,D,20000522,000000,3.06557,3.06557,2.86079,3.0532,18530751.638736,0
+SBUX.US,D,20000523,000000,3.0532,3.11025,2.89358,2.89358,14496538.036243,0
+SBUX.US,D,20000524,000000,2.96721,3.19203,2.95877,3.16777,25382642.519587,0
+SBUX.US,D,20000525,000000,3.16777,3.25721,3.04093,3.0532,13333840.920986,0
+SBUX.US,D,20000526,000000,3.10199,3.16777,2.94688,2.97545,9258518.593052,0
+SBUX.US,D,20000530,000000,3.02865,3.37993,3.02865,3.37993,18645261.817769,0
+SBUX.US,D,20000531,000000,3.35549,3.57598,3.32682,3.47407,30753771.807963,0
+SBUX.US,D,20000601,000000,3.48634,3.56822,3.42911,3.52286,17634260.972028,0
+SBUX.US,D,20000602,000000,3.57598,3.7683,3.55988,3.76418,22320291.012987,0
+SBUX.US,D,20000605,000000,3.72717,3.90731,3.62124,3.63754,18594366.367663,0
+SBUX.US,D,20000606,000000,3.98448,4.03778,3.82544,3.83369,98290103.849804,0
+SBUX.US,D,20000607,000000,3.80521,3.82142,3.26978,3.53131,361399578.62229,0
+SBUX.US,D,20000608,000000,3.53131,3.64971,3.52286,3.60887,49223836.17892,0
+SBUX.US,D,20000609,000000,3.65393,3.72717,3.57598,3.65393,15378353.708961,0
+SBUX.US,D,20000612,000000,3.65796,3.66188,3.45749,3.46161,20031103.996769,0
+SBUX.US,D,20000613,000000,3.48634,3.76418,3.47407,3.67023,16134891.56459,0
+SBUX.US,D,20000614,000000,3.67847,3.68251,3.51904,3.59227,10862617.566468,0
+SBUX.US,D,20000615,000000,3.60063,3.63754,3.51904,3.54349,9774298.7437869,0
+SBUX.US,D,20000616,000000,3.66188,3.6659,3.55164,3.56391,11730723.879562,0
+SBUX.US,D,20000619,000000,3.56822,3.60063,3.53131,3.58855,9600091.3777781,0
+SBUX.US,D,20000620,000000,3.57598,3.65393,3.49842,3.62928,11621115.211675,0
+SBUX.US,D,20000621,000000,3.62928,3.75623,3.62928,3.69448,13844727.70939,0
+SBUX.US,D,20000622,000000,3.69065,3.7683,3.64559,3.66188,13423878.176747,0
+SBUX.US,D,20000623,000000,3.69065,3.70312,3.60063,3.60887,10476023.607358,0
+SBUX.US,D,20000626,000000,3.58855,3.70312,3.57598,3.70312,10996703.232035,0
+SBUX.US,D,20000627,000000,3.67847,3.89897,3.6659,3.83369,26911379.231233,0
+SBUX.US,D,20000628,000000,3.83369,3.94021,3.81308,3.89897,18361439.672264,0
+SBUX.US,D,20000629,000000,3.89082,3.89495,3.82142,3.87041,17134146.914691,0
+SBUX.US,D,20000630,000000,3.87453,3.97682,3.87041,3.89897,23350858.177846,0
+SBUX.US,D,20000703,000000,3.88287,3.96828,3.87041,3.93176,5080442.7863428,0
+SBUX.US,D,20000705,000000,3.94021,3.98448,3.84988,3.91527,11594685.55463,0
+SBUX.US,D,20000706,000000,3.94021,3.96044,3.72717,3.89082,29977655.409995,0
+SBUX.US,D,20000707,000000,3.97682,4.29128,3.96044,4.27507,53655404.248367,0
+SBUX.US,D,20000710,000000,4.22952,4.36883,4.06283,4.06283,33099715.308189,0
+SBUX.US,D,20000711,000000,4.03778,4.17258,4.02984,4.07893,12409949.86986,0
+SBUX.US,D,20000712,000000,4.06283,4.20154,4.06283,4.12026,13472817.911684,0
+SBUX.US,D,20000713,000000,4.08727,4.09954,4.03778,4.08727,11422435.940995,0
+SBUX.US,D,20000714,000000,4.07893,4.09954,4.04623,4.08727,9229159.4376576,0
+SBUX.US,D,20000717,000000,4.05409,4.09954,4.04623,4.07058,7819832.3789873,0
+SBUX.US,D,20000718,000000,4.06283,4.17258,4.04623,4.06283,14889982.091459,0
+SBUX.US,D,20000719,000000,4.04623,4.11211,4.04623,4.06283,9994510.2347733,0
+SBUX.US,D,20000720,000000,4.0745,4.17689,4.0745,4.08727,14089394.807421,0
+SBUX.US,D,20000721,000000,4.07058,4.13164,4.06283,4.07893,17296608.785058,0
+SBUX.US,D,20000724,000000,4.08727,4.12801,4.02581,4.0587,13848641.176933,0
+SBUX.US,D,20000725,000000,4.01747,4.03778,3.78873,3.94021,51576636.905462,0
+SBUX.US,D,20000726,000000,3.90731,3.91527,3.82544,3.84988,25236824.6002,0
+SBUX.US,D,20000727,000000,3.84988,3.89082,3.67023,3.69065,36384244.206963,0
+SBUX.US,D,20000728,000000,3.78038,4.0745,3.7683,3.78038,26733256.360477,0
+SBUX.US,D,20000731,000000,3.79285,3.99724,3.73974,3.83369,14422159.743669,0
+SBUX.US,D,20000801,000000,3.82966,3.92381,3.82544,3.87453,11819791.42655,0
+SBUX.US,D,20000802,000000,3.88287,4.09503,3.87453,4.00952,13851574.749689,0
+SBUX.US,D,20000803,000000,3.97251,4.11211,3.95228,4.09503,15900985.993004,0
+SBUX.US,D,20000804,000000,4.09954,4.28303,4.08727,4.25887,23897960.329358,0
+SBUX.US,D,20000807,000000,4.22952,4.39377,4.17258,4.37679,29774083.795584,0
+SBUX.US,D,20000808,000000,4.31631,4.42675,4.29128,4.3812,21940555.298795,0
+SBUX.US,D,20000809,000000,4.36088,4.45444,4.35273,4.39377,19792296.914036,0
+SBUX.US,D,20000810,000000,4.37679,4.50834,4.35273,4.3812,27780467.476318,0
+SBUX.US,D,20000811,000000,4.3812,4.3812,4.24632,4.36088,18815553.679031,0
+SBUX.US,D,20000814,000000,4.36883,4.37679,4.20597,4.28303,15590725.023038,0
+SBUX.US,D,20000815,000000,4.26713,4.27507,4.13577,4.16444,12738792.17115,0
+SBUX.US,D,20000816,000000,4.13164,4.23395,3.94393,4.13164,27153121.923924,0
+SBUX.US,D,20000817,000000,4.04623,4.05409,3.85852,3.90731,33994252.29693,0
+SBUX.US,D,20000818,000000,3.88287,3.8868,3.69448,3.73974,38991500.793405,0
+SBUX.US,D,20000821,000000,3.75623,3.84183,3.72353,3.80521,14946740.612671,0
+SBUX.US,D,20000822,000000,3.82142,3.92774,3.81308,3.83369,14327227.088372,0
+SBUX.US,D,20000823,000000,3.74376,3.74749,3.63754,3.66188,50343473.946573,0
+SBUX.US,D,20000824,000000,3.6659,3.69065,3.62928,3.69065,15470348.717095,0
+SBUX.US,D,20000825,000000,3.69448,3.78873,3.62928,3.65393,12597858.446679,0
+SBUX.US,D,20000828,000000,3.66188,3.72717,3.63351,3.68662,12221054.26804,0
+SBUX.US,D,20000829,000000,3.71116,3.71922,3.53131,3.58855,18358496.932093,0
+SBUX.US,D,20000830,000000,3.58855,3.82142,3.58855,3.74749,24257140.662228,0
+SBUX.US,D,20000831,000000,3.75623,3.83781,3.68662,3.73974,11783580.137847,0
+SBUX.US,D,20000901,000000,3.90731,4.03778,3.84183,3.84988,18257691.019676,0
+SBUX.US,D,20000905,000000,3.8868,3.96828,3.83369,3.84183,9076485.3105565,0
+SBUX.US,D,20000906,000000,3.93176,3.93176,3.7683,3.77223,15638686.900388,0
+SBUX.US,D,20000907,000000,3.80521,3.85852,3.75623,3.84183,8145742.126122,0
+SBUX.US,D,20000908,000000,3.80521,3.82142,3.70312,3.70312,7822767.9889462,0
+SBUX.US,D,20000911,000000,3.71489,3.79657,3.6659,3.71922,10922320.865054,0
+SBUX.US,D,20000912,000000,3.73974,3.85852,3.73561,3.82142,8998188.4574289,0
+SBUX.US,D,20000913,000000,3.83369,4.02581,3.82544,3.97682,17338696.386687,0
+SBUX.US,D,20000914,000000,3.97251,3.97251,3.83369,3.87453,15076914.847897,0
+SBUX.US,D,20000915,000000,3.97251,3.99724,3.88287,3.96044,24135784.461497,0
+SBUX.US,D,20000918,000000,3.87041,3.92774,3.73974,3.83369,10298879.612789,0
+SBUX.US,D,20000919,000000,3.84183,3.92381,3.73561,3.84183,11989103.393023,0
+SBUX.US,D,20000920,000000,3.79657,3.89495,3.70312,3.87041,12600792.019436,0
+SBUX.US,D,20000921,000000,3.84988,3.97251,3.80521,3.94393,13340689.998489,0
+SBUX.US,D,20000922,000000,3.92381,4.05409,3.92381,3.99724,12119278.64685,0
+SBUX.US,D,20000925,000000,3.96044,4.10405,3.94393,4.07893,14425092.297822,0
+SBUX.US,D,20000926,000000,4.06283,4.12801,3.99312,4.03778,10350756.994888,0
+SBUX.US,D,20000927,000000,4.01747,4.09954,3.88287,4.0745,15298090.954647,0
+SBUX.US,D,20000928,000000,4.09503,4.25887,4.08727,4.19763,16075193.359013,0
+SBUX.US,D,20000929,000000,4.22952,4.26713,4.06283,4.09503,12923764.119408,0
+SBUX.US,D,20001002,000000,4.09954,4.13577,3.92381,4.12801,16830744.189642,0
+SBUX.US,D,20001003,000000,4.14844,4.20154,3.99724,4.03778,12868957.23896,0
+SBUX.US,D,20001004,000000,4.05409,4.17689,4.04623,4.16444,12238679.132412,0
+SBUX.US,D,20001005,000000,4.11211,4.33241,4.08727,4.18956,20479348.820822,0
+SBUX.US,D,20001006,000000,4.24632,4.33241,4.06283,4.10405,13441501.003915,0
+SBUX.US,D,20001009,000000,4.09954,4.20597,4.06283,4.13577,10885130.700164,0
+SBUX.US,D,20001010,000000,4.14844,4.23395,4.0745,4.14391,11959743.219027,0
+SBUX.US,D,20001011,000000,4.06283,4.22207,4.06283,4.09503,11415588.900694,0
+SBUX.US,D,20001012,000000,4.09503,4.09503,3.75623,3.91527,18309568.401774,0
+SBUX.US,D,20001013,000000,3.86619,4.03778,3.79285,4.00952,15386182.681252,0
+SBUX.US,D,20001016,000000,3.94393,4.18956,3.92381,4.14391,14279269.285428,0
+SBUX.US,D,20001017,000000,4.19763,4.21381,3.99312,4.06283,10339995.468442,0
+SBUX.US,D,20001018,000000,4.02581,4.19763,3.90731,4.12026,16124132.075348,0
+SBUX.US,D,20001019,000000,4.12026,4.26713,3.99724,4.18956,19303926.315136,0
+SBUX.US,D,20001020,000000,4.09503,4.18122,4.09503,4.12026,10677639.5066,0
+SBUX.US,D,20001023,000000,4.11211,4.20597,4.04623,4.08727,11580981.288012,0
+SBUX.US,D,20001024,000000,4.17258,4.24268,4.09954,4.12801,10037570.600979,0
+SBUX.US,D,20001025,000000,4.15618,4.29128,4.12801,4.15618,16353140.210194,0
+SBUX.US,D,20001026,000000,4.17689,4.19763,3.92381,4.18956,24782703.463221,0
+SBUX.US,D,20001027,000000,3.95228,4.08727,3.83369,4.06283,37527365.835686,0
+SBUX.US,D,20001030,000000,4.07893,4.29128,4.02984,4.24995,21170311.139345,0
+SBUX.US,D,20001031,000000,4.27507,4.5857,4.27507,4.56528,50495174.290494,0
+SBUX.US,D,20001101,000000,4.52886,4.61427,4.39377,4.55262,41364863.012881,0
+SBUX.US,D,20001102,000000,4.56528,4.59768,4.47133,4.59768,24972574.885424,0
+SBUX.US,D,20001103,000000,4.60573,4.83476,4.59768,4.78646,48941972.804389,0
+SBUX.US,D,20001106,000000,4.81434,4.89691,4.71195,4.77772,27057208.355238,0
+SBUX.US,D,20001107,000000,4.74533,4.81808,4.70027,4.81041,24312925.40026,0
+SBUX.US,D,20001108,000000,4.80237,4.80237,4.55262,4.58168,17676339.406243,0
+SBUX.US,D,20001109,000000,4.53641,4.60573,4.41792,4.58168,16695681.685091,0
+SBUX.US,D,20001110,000000,4.50834,4.69154,4.49577,4.54456,13990548.68458,0
+SBUX.US,D,20001113,000000,4.50834,4.61427,4.44658,4.53641,24742574.632568,0
+SBUX.US,D,20001114,000000,4.55262,4.81041,4.54113,4.81041,24376540.129187,0
+SBUX.US,D,20001115,000000,4.80237,4.92892,4.77772,4.85911,15369541.786076,0
+SBUX.US,D,20001116,000000,4.83476,4.84694,4.63881,4.72442,21763407.229817,0
+SBUX.US,D,20001117,000000,4.62241,4.99017,4.54456,4.89691,41486214.120605,0
+SBUX.US,D,20001120,000000,4.84694,5.19428,4.81808,5.0964,63209497.612777,0
+SBUX.US,D,20001121,000000,4.87983,4.9133,4.70832,4.84694,38783046.002678,0
+SBUX.US,D,20001122,000000,4.77772,5.0317,4.74954,4.97397,31083586.87383,0
+SBUX.US,D,20001124,000000,4.98203,4.99881,4.87983,4.90506,6533821.3106254,0
+SBUX.US,D,20001127,000000,4.87167,4.87983,4.47878,4.60573,33368859.403901,0
+SBUX.US,D,20001128,000000,4.55694,4.71195,4.52886,4.5484,24966698.572497,0
+SBUX.US,D,20001129,000000,4.61034,4.69154,4.55694,4.64715,28280585.608063,0
+SBUX.US,D,20001130,000000,4.59768,4.72442,4.57343,4.65531,27730548.865194,0
+SBUX.US,D,20001201,000000,4.72442,4.74071,4.47133,4.52052,22287990.136023,0
+SBUX.US,D,20001204,000000,4.51236,4.63881,4.40211,4.5857,27714898.050823,0
+SBUX.US,D,20001205,000000,4.58992,4.76114,4.52886,4.72442,22939800.462878,0
+SBUX.US,D,20001206,000000,4.67593,4.74954,4.63105,4.70027,24042805.484167,0
+SBUX.US,D,20001207,000000,4.65167,4.80237,4.62241,4.78646,16158379.500067,0
+SBUX.US,D,20001208,000000,4.80237,4.80237,4.67593,4.7898,18149059.190773,0
+SBUX.US,D,20001211,000000,4.77772,4.78646,4.46299,4.50411,30840866.323553,0
+SBUX.US,D,20001212,000000,4.48743,4.69154,4.44658,4.58992,17244734.458764,0
+SBUX.US,D,20001213,000000,4.62241,4.65884,4.48743,4.50411,13987619.186231,0
+SBUX.US,D,20001214,000000,4.52052,4.55694,4.43834,4.45061,17396438.877094,0
+SBUX.US,D,20001215,000000,4.4351,4.44658,4.22952,4.27851,39709872.663764,0
+SBUX.US,D,20001218,000000,4.30786,4.50411,4.24995,4.45061,20364839.66039,0
+SBUX.US,D,20001219,000000,4.46299,4.69154,4.45444,4.61034,23918509.59907,0
+SBUX.US,D,20001220,000000,4.58168,4.5857,4.45061,4.49577,26460200.834424,0
+SBUX.US,D,20001221,000000,4.49577,4.70027,4.45444,4.58992,20184758.018658,0
+SBUX.US,D,20001222,000000,4.63881,4.68761,4.52052,4.62241,17537376.675969,0
+SBUX.US,D,20001226,000000,4.63105,4.65167,4.52052,4.59768,10262668.324087,0
+SBUX.US,D,20001227,000000,4.55262,4.61034,4.50411,4.52052,24401006.940851,0
+SBUX.US,D,20001228,000000,4.50411,4.55694,4.45061,4.53641,18726486.132043,0
+SBUX.US,D,20001229,000000,4.54456,4.61427,4.48743,4.52052,13758596.790961,0
+SBUX.US,D,20010102,000000,4.48743,4.51236,4.22207,4.29912,20110376.670279,0
+SBUX.US,D,20010103,000000,4.29128,4.52052,4.15618,4.41792,29378698.285622,0
+SBUX.US,D,20010104,000000,4.37679,4.3812,4.12801,4.20154,29531365.282511,0
+SBUX.US,D,20010105,000000,4.33624,4.40987,4.25887,4.26713,34313310.929358,0
+SBUX.US,D,20010108,000000,4.21381,4.38563,4.21381,4.33624,18854701.596293,0
+SBUX.US,D,20010109,000000,4.34841,4.41792,4.25887,4.26713,10820533.020645,0
+SBUX.US,D,20010110,000000,4.21381,4.52886,4.18956,4.49577,25093938.216365,0
+SBUX.US,D,20010111,000000,4.44658,4.55694,4.44658,4.52886,14726531.158887,0
+SBUX.US,D,20010112,000000,4.46299,4.57343,4.45061,4.57343,20366801.48717,0
+SBUX.US,D,20010116,000000,4.52052,4.65884,4.52052,4.58168,13953358.519691,0
+SBUX.US,D,20010117,000000,4.58992,4.65884,4.53641,4.58168,14382032.950219,0
+SBUX.US,D,20010118,000000,4.63105,4.68357,4.5857,4.64293,15187505.447776,0
+SBUX.US,D,20010119,000000,4.60573,4.77772,4.5857,4.73306,19335246.278709,0
+SBUX.US,D,20010122,000000,4.74954,4.76114,4.57343,4.62241,13686174.213557,0
+SBUX.US,D,20010123,000000,4.60573,4.75751,4.59768,4.74071,12044894.242666,0
+SBUX.US,D,20010124,000000,4.74954,4.76114,4.36883,4.4351,30330971.653159,0
+SBUX.US,D,20010125,000000,4.45061,4.48743,4.27507,4.37679,24163187.901721,0
+SBUX.US,D,20010126,000000,4.55262,4.68357,4.54456,4.65884,27664977.402496,0
+SBUX.US,D,20010129,000000,4.66738,5.04741,4.65167,5.0317,57496804.707089,0
+SBUX.US,D,20010130,000000,4.97397,4.9943,4.82711,4.98203,22605088.978874,0
+SBUX.US,D,20010131,000000,4.97397,5.11702,4.97397,5.10091,39059033.064283,0
+SBUX.US,D,20010201,000000,5.04741,5.07558,4.92892,5.01501,25223122.370787,0
+SBUX.US,D,20010202,000000,4.94491,4.9943,4.86343,4.89239,28857037.747554,0
+SBUX.US,D,20010205,000000,4.88808,4.95326,4.73306,4.89691,20307095.13278,0
+SBUX.US,D,20010206,000000,4.90506,5.10868,4.88808,5.0964,33505877.623623,0
+SBUX.US,D,20010207,000000,5.01943,5.11702,5.01501,5.0964,17336737.615711,0
+SBUX.US,D,20010208,000000,5.0964,5.24405,4.92126,4.96524,33642902.973556,0
+SBUX.US,D,20010209,000000,4.91674,5.02375,4.88808,4.93707,14093316.423778,0
+SBUX.US,D,20010212,000000,4.93707,5.12143,4.93707,5.10868,16609556.878274,0
+SBUX.US,D,20010213,000000,5.0638,5.19428,4.96524,4.96524,21015683.334278,0
+SBUX.US,D,20010214,000000,4.98203,5.04004,4.85519,4.89239,22261561.49758,0
+SBUX.US,D,20010215,000000,4.91674,5.05173,4.90506,5.0317,14316458.431715,0
+SBUX.US,D,20010216,000000,4.95326,5.08383,4.92892,4.99881,10498536.741055,0
+SBUX.US,D,20010220,000000,5.0317,5.13351,4.92892,4.93707,17905362.820114,0
+SBUX.US,D,20010221,000000,4.89691,5.04004,4.7898,4.89239,23312694.229779,0
+SBUX.US,D,20010222,000000,4.94491,4.96524,4.77772,4.84322,15757104.435356,0
+SBUX.US,D,20010223,000000,4.84322,4.90506,4.72442,4.87167,22102040.330179,0
+SBUX.US,D,20010226,000000,4.87167,4.95326,4.86343,4.88808,17370010.23865,0
+SBUX.US,D,20010227,000000,4.87983,4.99017,4.85519,4.92892,19936167.267067,0
+SBUX.US,D,20010228,000000,4.94491,4.95326,4.84322,4.86343,25011718.728279,0
+SBUX.US,D,20010301,000000,4.85519,4.90506,4.73306,4.85911,23283335.074385,0
+SBUX.US,D,20010302,000000,4.90506,5.01501,4.85519,4.85519,55933821.589326,0
+SBUX.US,D,20010305,000000,4.85519,4.85911,4.70832,4.76958,16311053.627169,0
+SBUX.US,D,20010306,000000,4.78646,4.82711,4.72442,4.77772,18559134.973749,0
+SBUX.US,D,20010307,000000,4.78646,4.81041,4.68761,4.71636,19650388.387788,0
+SBUX.US,D,20010308,000000,4.74071,4.86343,4.71195,4.85911,22815509.670788,0
+SBUX.US,D,20010309,000000,4.85911,4.87983,4.78646,4.81434,13328947.558654,0
+SBUX.US,D,20010312,000000,4.7898,4.79393,4.57343,4.58992,22305603.795778,0
+SBUX.US,D,20010313,000000,4.62241,4.62241,4.33997,4.57343,32343182.545569,0
+SBUX.US,D,20010314,000000,4.47133,4.54113,4.35273,4.41792,21548087.063961,0
+SBUX.US,D,20010315,000000,4.4835,4.53641,4.40604,4.46299,15486989.612273,0
+SBUX.US,D,20010316,000000,4.35273,4.49577,4.33624,4.47878,25378736.182254,0
+SBUX.US,D,20010319,000000,4.47878,4.55262,4.45061,4.52886,17485499.29387,0
+SBUX.US,D,20010320,000000,4.54113,4.62241,4.41792,4.41792,22750919.121481,0
+SBUX.US,D,20010321,000000,4.42675,4.4351,4.17689,4.18122,31230402.004233,0
+SBUX.US,D,20010322,000000,4.26713,4.27507,3.94021,4.09503,45481280.824436,0
+SBUX.US,D,20010323,000000,4.16444,4.21381,4.02984,4.17689,29055709.888023,0
+SBUX.US,D,20010326,000000,4.22952,4.33997,4.20597,4.24995,28348116.860339,0
+SBUX.US,D,20010327,000000,4.30375,4.31631,4.11211,4.15618,30136204.831421,0
+SBUX.US,D,20010328,000000,4.14391,4.24632,4.10405,4.20597,23787361.580665,0
+SBUX.US,D,20010329,000000,4.20154,4.41792,4.13577,4.28303,32834489.773031,0
+SBUX.US,D,20010330,000000,4.29912,4.45061,4.28303,4.33624,27914552.123284,0
+SBUX.US,D,20010402,000000,4.34841,4.45061,4.33997,4.39377,19823615.859009,0
+SBUX.US,D,20010403,000000,4.36883,4.40987,4.24995,4.26713,24035955.388062,0
+SBUX.US,D,20010404,000000,4.21381,4.24995,4.13577,4.18122,32529138.463023,0
+SBUX.US,D,20010405,000000,4.24632,4.30375,4.09503,4.18122,30216460.455525,0
+SBUX.US,D,20010406,000000,4.10405,4.10405,3.71116,3.80521,84415047.276249,0
+SBUX.US,D,20010409,000000,3.83369,3.96044,3.82142,3.94787,48610192.855938,0
+SBUX.US,D,20010410,000000,3.98448,4.12409,3.97251,4.08727,31599368.043165,0
+SBUX.US,D,20010411,000000,4.12801,4.24268,4.08727,4.11211,30247781.437699,0
+SBUX.US,D,20010412,000000,3.9889,4.03386,3.82544,3.87865,49330524.515873,0
+SBUX.US,D,20010416,000000,3.8868,4.06283,3.8868,3.94021,21261331.345699,0
+SBUX.US,D,20010417,000000,3.93579,4.03778,3.90731,3.98085,13954336.377277,0
+SBUX.US,D,20010418,000000,4.02581,4.29559,3.9889,4.24268,30704833.09163,0
+SBUX.US,D,20010419,000000,4.23855,4.28303,4.12801,4.21814,21701746.178859,0
+SBUX.US,D,20010420,000000,4.14844,4.18956,4.04996,4.10798,19220736.099676,0
+SBUX.US,D,20010423,000000,4.11565,4.18525,3.97682,3.98448,19703235.478658,0
+SBUX.US,D,20010424,000000,4.02169,4.02169,3.84586,3.85391,32627984.585864,0
+SBUX.US,D,20010425,000000,3.89495,4.09503,3.84586,4.0587,26240972.294032,0
+SBUX.US,D,20010426,000000,4.11565,4.16885,4.03778,4.05409,21582348.749103,0
+SBUX.US,D,20010427,000000,3.78038,3.83781,3.75181,3.79657,136741369.90403,0
+SBUX.US,D,20010430,000000,3.87865,4.03778,3.78038,3.95621,34631390.6856,0
+SBUX.US,D,20010501,000000,3.95621,4.11565,3.92381,4.0912,30478753.436529,0
+SBUX.US,D,20010502,000000,4.11211,4.12026,3.93176,4.02984,22351607.920754,0
+SBUX.US,D,20010503,000000,3.99724,4.00126,3.86235,3.87041,20601204.136361,0
+SBUX.US,D,20010504,000000,3.69879,3.88287,3.67847,3.87865,32897124.607169,0
+SBUX.US,D,20010507,000000,3.87865,3.93579,3.80924,3.85852,16509734.935052,0
+SBUX.US,D,20010508,000000,3.93579,3.93579,3.71116,3.79657,33753979.446422,0
+SBUX.US,D,20010509,000000,3.79657,3.89082,3.76025,3.82142,16002760.595592,0
+SBUX.US,D,20010510,000000,3.83369,3.87041,3.7847,3.8007,13672962.95014,0
+SBUX.US,D,20010511,000000,3.83369,3.89897,3.79657,3.86619,16480856.559637,0
+SBUX.US,D,20010514,000000,3.86235,3.9889,3.8007,3.94787,24516011.141684,0
+SBUX.US,D,20010515,000000,3.90731,4.08727,3.9029,3.99312,22334477.078184,0
+SBUX.US,D,20010516,000000,3.97251,4.11211,3.9029,4.0912,21728656.615883,0
+SBUX.US,D,20010517,000000,4.08727,4.28745,4.08727,4.23855,27549005.530094,0
+SBUX.US,D,20010518,000000,4.23855,4.2628,4.12409,4.22952,14746103.589615,0
+SBUX.US,D,20010521,000000,4.22207,4.31631,4.15187,4.31189,18339414.448758,0
+SBUX.US,D,20010522,000000,4.32446,4.40211,4.27507,4.33241,20500387.019326,0
+SBUX.US,D,20010523,000000,4.31189,4.32858,4.07893,4.10405,24094671.661648,0
+SBUX.US,D,20010524,000000,4.09503,4.16444,4.01364,4.16444,17818257.099906,0
+SBUX.US,D,20010525,000000,4.17258,4.2099,4.04996,4.16885,8004808.4016532,0
+SBUX.US,D,20010529,000000,4.16885,4.24268,4.03778,4.06283,9759623.7497972,0
+SBUX.US,D,20010530,000000,4.03386,4.16041,4.01364,4.10405,22348672.310795,0
+SBUX.US,D,20010531,000000,4.10798,4.10798,3.88287,3.9889,26641746.206729,0
+SBUX.US,D,20010601,000000,4.08727,4.10798,3.87041,4.00126,21563750.101553,0
+SBUX.US,D,20010604,000000,4.00952,4.02581,3.89495,3.92381,11245782.91242,0
+SBUX.US,D,20010605,000000,3.92774,4.06646,3.91939,4.02581,15572133.505699,0
+SBUX.US,D,20010606,000000,4.01364,4.02169,3.87865,3.92774,14287585.149309,0
+SBUX.US,D,20010607,000000,3.93176,4.04623,3.88287,3.96426,10742239.223323,0
+SBUX.US,D,20010608,000000,3.97682,3.97682,3.87453,3.89082,9165060.872947,0
+SBUX.US,D,20010611,000000,3.89897,3.98085,3.89082,3.92774,10868489.804988,0
+SBUX.US,D,20010612,000000,3.87453,4.02581,3.86619,3.96828,12109967.609156,0
+SBUX.US,D,20010613,000000,3.98448,4.10798,3.96426,3.99724,15289291.254982,0
+SBUX.US,D,20010614,000000,3.98448,4.04221,3.91135,3.92381,12046364.084848,0
+SBUX.US,D,20010615,000000,3.93176,4.07893,3.88287,3.99312,17991489.664135,0
+SBUX.US,D,20010618,000000,4.00126,4.08294,3.96426,4.02581,12471121.992027,0
+SBUX.US,D,20010619,000000,4.07058,4.18525,4.04996,4.15187,20080527.56749,0
+SBUX.US,D,20010620,000000,4.1401,4.30786,4.13577,4.28303,19502600.492807,0
+SBUX.US,D,20010621,000000,4.27085,4.76114,4.2628,4.6714,58729486.885999,0
+SBUX.US,D,20010622,000000,4.6183,4.63881,4.42243,4.50411,22530222.776108,0
+SBUX.US,D,20010625,000000,4.4996,4.58168,4.47878,4.53279,14500458.633999,0
+SBUX.US,D,20010626,000000,4.44658,4.52052,4.41409,4.47506,10361034.685548,0
+SBUX.US,D,20010627,000000,4.4996,4.53641,4.40604,4.47878,14503392.206755,0
+SBUX.US,D,20010628,000000,4.51638,4.72883,4.4996,4.62674,19345523.96937,0
+SBUX.US,D,20010629,000000,4.54456,4.72442,4.46701,4.70027,18081040.028306,0
+SBUX.US,D,20010702,000000,4.59404,4.67994,4.50834,4.65167,20196993.461693,0
+SBUX.US,D,20010703,000000,4.6714,4.6714,4.46299,4.49204,13171864.923607,0
+SBUX.US,D,20010705,000000,4.4835,4.5484,4.45444,4.47878,15068103.943613,0
+SBUX.US,D,20010706,000000,4.27507,4.27507,4.08727,4.18525,45413265.736376,0
+SBUX.US,D,20010709,000000,4.1933,4.30786,4.17689,4.27851,23457542.440392,0
+SBUX.US,D,20010710,000000,4.29559,4.29559,4.16041,4.17258,32558988.584414,0
+SBUX.US,D,20010711,000000,4.16444,4.27851,4.12801,4.22952,28235563.415078,0
+SBUX.US,D,20010712,000000,4.27085,4.30375,4.20154,4.22952,30329501.810976,0
+SBUX.US,D,20010713,000000,4.21381,4.22628,4.14844,4.18956,25199144.487916,0
+SBUX.US,D,20010716,000000,4.18956,4.2099,4.09954,4.11211,19853462.924593,0
+SBUX.US,D,20010717,000000,4.11565,4.13577,4.0587,4.09954,17739471.317986,0
+SBUX.US,D,20010718,000000,4.12801,4.12801,3.92774,3.99724,20512619.406557,0
+SBUX.US,D,20010719,000000,4.04623,4.09954,3.95621,3.97251,14095280.287762,0
+SBUX.US,D,20010720,000000,3.97682,4.17689,3.96426,4.13577,19312248.290626,0
+SBUX.US,D,20010723,000000,4.14391,4.20597,4.00126,4.02169,9965145.9863707,0
+SBUX.US,D,20010724,000000,4.03386,4.18122,3.96828,4.0587,13016745.13394,0
+SBUX.US,D,20010725,000000,4.09503,4.09503,3.94787,4.0053,17480604.912935,0
+SBUX.US,D,20010726,000000,4.01747,4.01747,3.86619,3.88287,20937878.465747,0
+SBUX.US,D,20010727,000000,3.72717,3.88287,3.69065,3.83369,34442989.10558,0
+SBUX.US,D,20010730,000000,3.84586,3.84586,3.72717,3.76025,15783048.219414,0
+SBUX.US,D,20010731,000000,3.77223,3.79657,3.65796,3.68662,23853917.012559,0
+SBUX.US,D,20010801,000000,3.70312,3.79285,3.67847,3.76418,25192776.190394,0
+SBUX.US,D,20010802,000000,3.78038,3.79285,3.71116,3.77223,14180902.923965,0
+SBUX.US,D,20010803,000000,3.76025,3.7683,3.56822,3.64559,26300672.536812,0
+SBUX.US,D,20010806,000000,3.72353,3.72353,3.57598,3.58029,14824898.538952,0
+SBUX.US,D,20010807,000000,3.6128,3.71922,3.57598,3.65393,17795744.984812,0
+SBUX.US,D,20010808,000000,3.63351,3.69448,3.58472,3.5964,20492563.140044,0
+SBUX.US,D,20010809,000000,3.59227,3.73974,3.58855,3.71116,19663602.70701,0
+SBUX.US,D,20010810,000000,3.71116,3.78038,3.65796,3.67023,19651362.170966,0
+SBUX.US,D,20010813,000000,3.68662,3.79285,3.6659,3.74376,11901998.691417,0
+SBUX.US,D,20010814,000000,3.77223,3.7847,3.67847,3.68251,13558941.699899,0
+SBUX.US,D,20010815,000000,3.68251,3.73561,3.62928,3.63351,13325529.131512,0
+SBUX.US,D,20010816,000000,3.62928,3.69448,3.57185,3.69448,15021607.834037,0
+SBUX.US,D,20010817,000000,3.63351,3.72717,3.58472,3.67023,13856473.20503,0
+SBUX.US,D,20010820,000000,3.67434,3.84988,3.67023,3.82142,14667319.844899,0
+SBUX.US,D,20010821,000000,3.81308,3.89897,3.78038,3.84988,15513895.97489,0
+SBUX.US,D,20010822,000000,3.83369,3.86235,3.7683,3.83781,15260412.879566,0
+SBUX.US,D,20010823,000000,3.81738,3.87041,3.79285,3.82142,16568948.286242,0
+SBUX.US,D,20010824,000000,3.80924,3.88287,3.78038,3.79285,19733084.581447,0
+SBUX.US,D,20010827,000000,3.79285,3.79657,3.74749,3.7847,15681749.303797,0
+SBUX.US,D,20010828,000000,3.78873,3.8007,3.61681,3.64559,19022061.922002,0
+SBUX.US,D,20010829,000000,3.66188,3.68662,3.56391,3.57185,18789136.245206,0
+SBUX.US,D,20010830,000000,3.58472,3.67434,3.55547,3.56391,27081678.222706,0
+SBUX.US,D,20010831,000000,3.45749,3.60494,3.43324,3.44962,38163035.400775,0
+SBUX.US,D,20010904,000000,3.44551,3.53946,3.36373,3.36766,24113266.234791,0
+SBUX.US,D,20010905,000000,3.36766,3.44962,3.29824,3.39652,22614383.718942,0
+SBUX.US,D,20010906,000000,3.36373,3.3759,3.22492,3.31877,32228672.366536,0
+SBUX.US,D,20010907,000000,3.30208,3.44118,3.28195,3.29422,20127996.441642,0
+SBUX.US,D,20010910,000000,3.26978,3.42911,3.25721,3.35951,24413240.346682,0
+SBUX.US,D,20010917,000000,3.16777,3.28598,3.14716,3.16777,38293693.471786,0
+SBUX.US,D,20010918,000000,3.17956,3.24513,3.09778,3.1879,17197755.532007,0
+SBUX.US,D,20010919,000000,3.20037,3.34733,3.06557,3.12664,29059142.575587,0
+SBUX.US,D,20010920,000000,3.09405,3.11025,2.95111,2.99567,43608537.888718,0
+SBUX.US,D,20010921,000000,2.81631,2.96721,2.75063,2.91822,48223608.064242,0
+SBUX.US,D,20010924,000000,2.97948,3.09405,2.93451,3.06116,34844739.857262,0
+SBUX.US,D,20010925,000000,3.07736,3.09778,2.91822,3.07736,23658663.299232,0
+SBUX.US,D,20010926,000000,3.06557,3.0696,2.85302,2.86079,21910704.158802,0
+SBUX.US,D,20010927,000000,2.87326,3.01217,2.78735,2.96721,16139294.979528,0
+SBUX.US,D,20010928,000000,3.02021,3.11025,2.94688,3.0532,18701043.499998,0
+SBUX.US,D,20011001,000000,3.02444,3.06116,2.89358,3.02444,15728240.320365,0
+SBUX.US,D,20011002,000000,2.97545,3.08148,2.91399,2.97545,24377523.07978,0
+SBUX.US,D,20011003,000000,2.96721,3.25721,2.94688,3.20037,19887235.680943,0
+SBUX.US,D,20011004,000000,3.23699,3.30649,3.02444,3.08148,47036931.028912,0
+SBUX.US,D,20011005,000000,3.35549,3.53131,3.27783,3.46593,49753314.484661,0
+SBUX.US,D,20011008,000000,3.41684,3.52286,3.38827,3.49047,13622071.574439,0
+SBUX.US,D,20011009,000000,3.478,3.49842,3.34311,3.35951,12584150.105658,0
+SBUX.US,D,20011010,000000,3.40006,3.53946,3.36766,3.42911,13769366.466221,0
+SBUX.US,D,20011011,000000,3.45749,3.48634,3.3759,3.478,20089822.307557,0
+SBUX.US,D,20011012,000000,3.42499,3.42499,3.13489,3.26978,31654174.923614,0
+SBUX.US,D,20011015,000000,3.24936,3.35951,3.20037,3.35549,15376396.975189,0
+SBUX.US,D,20011016,000000,3.38425,3.49047,3.34311,3.44962,16195565.59055,0
+SBUX.US,D,20011017,000000,3.52286,3.53514,3.22874,3.24936,22271839.188241,0
+SBUX.US,D,20011018,000000,3.23699,3.38425,3.17956,3.33104,18024275.395484,0
+SBUX.US,D,20011019,000000,3.30208,3.47407,3.29422,3.39229,16898767.426515,0
+SBUX.US,D,20011022,000000,3.42077,3.55164,3.36766,3.51904,14493111.460288,0
+SBUX.US,D,20011023,000000,3.55547,3.5964,3.46161,3.51492,21365074.905278,0
+SBUX.US,D,20011024,000000,3.52286,3.62928,3.49842,3.55164,20768556.313258,0
+SBUX.US,D,20011025,000000,3.53131,3.65796,3.44118,3.63754,19418926.441564,0
+SBUX.US,D,20011026,000000,3.6128,3.6659,3.56391,3.64971,11851592.170102,0
+SBUX.US,D,20011029,000000,3.62928,3.63754,3.44551,3.46161,14901233.565299,0
+SBUX.US,D,20011030,000000,3.42499,3.57598,3.34733,3.53946,20716686.061371,0
+SBUX.US,D,20011031,000000,3.55164,3.5964,3.45366,3.49842,14871872.3727,0
+SBUX.US,D,20011101,000000,3.50255,3.58472,3.45749,3.53131,17094503.957025,0
+SBUX.US,D,20011102,000000,3.55547,3.80924,3.53514,3.65796,31085058.753215,0
+SBUX.US,D,20011105,000000,3.7314,3.81738,3.69448,3.8007,20242504.583472,0
+SBUX.US,D,20011106,000000,3.73974,3.97251,3.72717,3.93579,23923893.927398,0
+SBUX.US,D,20011107,000000,3.94393,3.99724,3.81738,3.88287,16961895.263852,0
+SBUX.US,D,20011108,000000,3.89082,3.96426,3.78038,3.85852,11657810.336162,0
+SBUX.US,D,20011109,000000,3.8868,3.92381,3.83781,3.89082,12756893.741094,0
+SBUX.US,D,20011112,000000,3.9029,3.92381,3.69879,3.9029,10429052.829413,0
+SBUX.US,D,20011113,000000,3.90731,3.95621,3.79657,3.94393,13769366.466221,0
+SBUX.US,D,20011114,000000,3.94787,3.98448,3.84183,3.90731,17468862.4731,0
+SBUX.US,D,20011115,000000,3.89495,3.93176,3.86619,3.91939,14102610.145243,0
+SBUX.US,D,20011116,000000,3.69065,3.72717,3.50255,3.57598,96847503.149593,0
+SBUX.US,D,20011119,000000,3.58855,3.59227,3.49047,3.55547,27384585.907351,0
+SBUX.US,D,20011120,000000,3.55547,3.61681,3.50255,3.55164,21819194.005055,0
+SBUX.US,D,20011121,000000,3.55988,3.62928,3.50255,3.53514,15874549.205748,0
+SBUX.US,D,20011123,000000,3.53514,3.55988,3.51492,3.53514,3319272.3824967,0
+SBUX.US,D,20011126,000000,3.56391,3.57185,3.49047,3.55164,19094478.387798,0
+SBUX.US,D,20011127,000000,3.52286,3.56822,3.48634,3.51492,21516289.376214,0
+SBUX.US,D,20011128,000000,3.49047,3.54349,3.42499,3.45749,19335733.170298,0
+SBUX.US,D,20011129,000000,3.47407,3.478,3.40889,3.45366,17655301.207738,0
+SBUX.US,D,20011130,000000,3.49047,3.62928,3.45749,3.62124,29167285.4757,0
+SBUX.US,D,20011203,000000,3.60063,3.86619,3.5964,3.77636,41127523.735129,0
+SBUX.US,D,20011204,000000,3.7847,4.02581,3.7847,4.01747,33997187.906889,0
+SBUX.US,D,20011205,000000,4.01747,4.07893,3.97251,4.07058,35377158.865969,0
+SBUX.US,D,20011206,000000,4.0587,4.06283,3.97682,3.99312,16686875.873816,0
+SBUX.US,D,20011207,000000,3.97682,3.99724,3.83369,3.87041,16653110.247678,0
+SBUX.US,D,20011210,000000,3.86619,3.96426,3.83369,3.90731,15928384.34022,0
+SBUX.US,D,20011211,000000,3.93176,4.0053,3.87453,3.89082,11295204.445938,0
+SBUX.US,D,20011212,000000,3.87453,3.87453,3.71922,3.82966,23240760.581166,0
+SBUX.US,D,20011213,000000,3.75623,3.87041,3.7314,3.82544,19110140.406788,0
+SBUX.US,D,20011214,000000,3.8007,4.00126,3.8007,3.92774,17237393.396663,0
+SBUX.US,D,20011217,000000,3.92774,4.01364,3.92381,3.9889,14816086.616066,0
+SBUX.US,D,20011218,000000,3.87865,3.9889,3.83781,3.9889,15418480.50241,0
+SBUX.US,D,20011219,000000,3.94787,3.96426,3.83369,3.9029,12752985.366557,0
+SBUX.US,D,20011220,000000,3.88287,3.89495,3.75623,3.76418,14018935.075398,0
+SBUX.US,D,20011221,000000,3.78038,3.91135,3.72717,3.84988,20196993.461693,0
+SBUX.US,D,20011224,000000,3.83369,3.9029,3.81308,3.85391,3377501.7644927,0
+SBUX.US,D,20011226,000000,3.85391,3.93176,3.83369,3.8868,7144525.9678431,0
+SBUX.US,D,20011227,000000,3.89495,3.98448,3.88287,3.95621,8534772.580382,0
+SBUX.US,D,20011228,000000,3.96828,4.04221,3.95621,3.98448,8500031.1338624,0
+SBUX.US,D,20011231,000000,3.96044,4.03778,3.8868,3.89495,11593709.734247,0
+SBUX.US,D,20020102,000000,3.9029,4.00126,3.88287,3.9889,13822215.594295,0
+SBUX.US,D,20020103,000000,4.00126,4.18956,4.00126,4.17258,30766003.176592,0
+SBUX.US,D,20020104,000000,4.43834,4.59768,4.4351,4.51638,76774801.49859,0
+SBUX.US,D,20020107,000000,4.51236,4.59404,4.44658,4.46299,28387271.907813,0
+SBUX.US,D,20020108,000000,4.47133,4.65884,4.46701,4.63881,26757229.150339,0
+SBUX.US,D,20020109,000000,4.6714,4.69154,4.45876,4.47133,22685833.53177,0
+SBUX.US,D,20020110,000000,4.47878,4.59768,4.4351,4.58992,21680703.905947,0
+SBUX.US,D,20020111,000000,4.5857,4.61034,4.45444,4.47133,25060654.388809,0
+SBUX.US,D,20020114,000000,4.47133,4.4996,4.40604,4.47506,22698066.937601,0
+SBUX.US,D,20020115,000000,4.45876,4.4996,4.43834,4.47878,17599022.447904,0
+SBUX.US,D,20020116,000000,4.4835,4.50411,4.33241,4.33997,14337503.760432,0
+SBUX.US,D,20020117,000000,4.32858,4.4996,4.32858,4.4996,17157629.757158,0
+SBUX.US,D,20020118,000000,4.51236,4.54456,4.41409,4.47878,17006916.438236,0
+SBUX.US,D,20020122,000000,4.4835,4.51638,4.36883,4.36883,11073527.187176,0
+SBUX.US,D,20020123,000000,4.42675,4.6714,4.36883,4.62674,26073116.92792,0
+SBUX.US,D,20020124,000000,4.70419,4.76545,4.54456,4.72883,33908124.434308,0
+SBUX.US,D,20020125,000000,4.78215,4.78215,4.60573,4.6714,24883996.267228,0
+SBUX.US,D,20020128,000000,4.67593,4.72059,4.56911,4.67593,11773792.394581,0
+SBUX.US,D,20020129,000000,4.65167,4.68357,4.49577,4.56154,16067847.203904,0
+SBUX.US,D,20020130,000000,4.54113,4.67593,4.51638,4.65167,20588964.61892,0
+SBUX.US,D,20020131,000000,4.67593,4.87983,4.66286,4.85519,36226669.587319,0
+SBUX.US,D,20020201,000000,4.8761,4.8761,4.59768,4.67593,23965483.43282,0
+SBUX.US,D,20020204,000000,4.66286,4.70832,4.52052,4.55262,16543987.452779,0
+SBUX.US,D,20020205,000000,4.56154,4.68357,4.50411,4.57343,15921532.206913,0
+SBUX.US,D,20020206,000000,4.60121,4.62674,4.40604,4.45061,16894852.94037,0
+SBUX.US,D,20020207,000000,4.47878,4.57343,4.3977,4.42675,18245459.651047,0
+SBUX.US,D,20020208,000000,4.4351,4.49577,4.33997,4.49204,13678346.259866,0
+SBUX.US,D,20020211,000000,4.49204,4.54456,4.4351,4.45444,14530798.702783,0
+SBUX.US,D,20020212,000000,4.44658,4.4835,4.39377,4.40211,8526458.7537044,0
+SBUX.US,D,20020213,000000,4.41792,4.50834,4.39377,4.49577,8147208.9124997,0
+SBUX.US,D,20020214,000000,4.4835,4.55262,4.40987,4.44266,10226464.165596,0
+SBUX.US,D,20020215,000000,4.46701,4.50411,4.3977,4.40604,7435696.3056614,0
+SBUX.US,D,20020219,000000,4.36472,4.47133,4.32858,4.36472,8995250.8102666,0
+SBUX.US,D,20020220,000000,4.36883,4.44658,4.33997,4.41792,9459649.637907,0
+SBUX.US,D,20020221,000000,4.3977,4.4835,4.29559,4.31189,12777938.051208,0
+SBUX.US,D,20020222,000000,4.29559,4.47878,4.25416,4.41409,13058339.732369,0
+SBUX.US,D,20020225,000000,4.40211,4.54456,4.40211,4.52444,13575578.52067,0
+SBUX.US,D,20020226,000000,4.5857,4.62674,4.40211,4.55694,16155443.890108,0
+SBUX.US,D,20020227,000000,4.58992,4.66286,4.5484,4.5857,17264802.948498,0
+SBUX.US,D,20020228,000000,4.66286,4.82268,4.64293,4.70419,27676244.155361,0
+SBUX.US,D,20020301,000000,4.81434,4.85519,4.6714,4.80237,26520875.878985,0
+SBUX.US,D,20020304,000000,4.83075,4.92892,4.74071,4.92126,28541900.731484,0
+SBUX.US,D,20020305,000000,4.89691,4.96141,4.74954,4.79393,19296584.234434,0
+SBUX.US,D,20020306,000000,4.81808,4.81808,4.68357,4.72883,20573308.711541,0
+SBUX.US,D,20020307,000000,4.74533,4.78215,4.68761,4.72442,12390369.290318,0
+SBUX.US,D,20020308,000000,4.72883,4.75751,4.6183,4.69154,21514811.385217,0
+SBUX.US,D,20020311,000000,4.70027,4.79844,4.65167,4.6714,16405500.409476,0
+SBUX.US,D,20020312,000000,4.63881,4.68761,4.56911,4.67994,13706243.721891,0
+SBUX.US,D,20020313,000000,4.63105,4.76114,4.59768,4.63105,12919854.72627,0
+SBUX.US,D,20020314,000000,4.65531,4.81041,4.65531,4.76958,15967044.347292,0
+SBUX.US,D,20020315,000000,4.8761,4.89691,4.7898,4.85519,15937193.2073,0
+SBUX.US,D,20020318,000000,4.8761,4.90506,4.79844,4.85126,15014274.920751,0
+SBUX.US,D,20020319,000000,4.83899,4.9133,4.83476,4.8761,10406054.841332,0
+SBUX.US,D,20020320,000000,4.85519,5.01501,4.81434,4.83899,18218549.214023,0
+SBUX.US,D,20020321,000000,4.85126,4.90506,4.73708,4.90074,10947272.531104,0
+SBUX.US,D,20020322,000000,4.84694,4.88808,4.79393,4.81808,10549925.194361,0
+SBUX.US,D,20020325,000000,4.81434,4.86746,4.71195,4.74071,15316689.602197,0
+SBUX.US,D,20020326,000000,4.70832,4.85126,4.6714,4.79844,12681046.624937,0
+SBUX.US,D,20020327,000000,4.74954,4.84322,4.70832,4.79393,10814169.816129,0
+SBUX.US,D,20020328,000000,4.80237,4.81041,4.71195,4.72442,10305738.876308,0
+SBUX.US,D,20020401,000000,4.71636,4.76545,4.65884,4.76114,10238205.58683,0
+SBUX.US,D,20020402,000000,4.74071,4.8065,4.72059,4.75751,13005488.567092,0
+SBUX.US,D,20020403,000000,4.76114,4.85126,4.74954,4.79844,10837171.878618,0
+SBUX.US,D,20020404,000000,4.75338,4.89691,4.75338,4.87983,14921298.999226,0
+SBUX.US,D,20020405,000000,4.95718,5.01501,4.90074,4.9133,14790154.036627,0
+SBUX.US,D,20020408,000000,4.82711,5.00284,4.81808,4.9943,15185544.639598,0
+SBUX.US,D,20020409,000000,4.99881,5.10454,4.9779,5.0964,20862022.182176,0
+SBUX.US,D,20020410,000000,5.08383,5.13793,5.05997,5.12143,21572562.024437,0
+SBUX.US,D,20020411,000000,5.08383,5.18593,5.06714,5.09159,15807520.124087,0
+SBUX.US,D,20020412,000000,5.09159,5.21951,5.08815,5.14588,15990043.353975,0
+SBUX.US,D,20020415,000000,5.13351,5.19869,5.05997,5.12959,14767155.029943,0
+SBUX.US,D,20020416,000000,5.1504,5.21951,5.12517,5.18593,13709173.220241,0
+SBUX.US,D,20020417,000000,5.20223,5.252,5.13793,5.23561,15062231.705094,0
+SBUX.US,D,20020418,000000,5.23993,5.24788,5.10091,5.19025,14218586.092054,0
+SBUX.US,D,20020419,000000,5.20655,5.21038,5.0964,5.10454,11324564.619934,0
+SBUX.US,D,20020422,000000,5.10091,5.15864,5.05997,5.10091,11199296.988861,0
+SBUX.US,D,20020423,000000,5.12143,5.16629,5.11702,5.14588,9566330.8446487,0
+SBUX.US,D,20020424,000000,5.15864,5.21038,5.14588,5.14588,12480409.601884,0
+SBUX.US,D,20020425,000000,5.16993,5.23993,5.15864,5.18593,15156187.521405,0
+SBUX.US,D,20020426,000000,5.15864,5.15864,4.8065,4.8065,46579387.390384,0
+SBUX.US,D,20020429,000000,4.81434,4.90506,4.67994,4.71636,28631449.05845,0
+SBUX.US,D,20020430,000000,4.71195,4.72059,4.62674,4.66286,39964336.672477,0
+SBUX.US,D,20020501,000000,4.6714,4.85519,4.63881,4.82711,20229779.193042,0
+SBUX.US,D,20020502,000000,4.84694,4.90074,4.76958,4.83075,17392031.387749,0
+SBUX.US,D,20020503,000000,4.85911,4.94148,4.77379,4.79393,17237887.418465,0
+SBUX.US,D,20020506,000000,4.79393,4.81808,4.61034,4.63105,12900762.056919,0
+SBUX.US,D,20020507,000000,4.63881,4.74071,4.60121,4.65884,17861804.357701,0
+SBUX.US,D,20020508,000000,4.69154,4.69614,4.53641,4.65167,31137909.918493,0
+SBUX.US,D,20020509,000000,4.63881,4.66286,4.55694,4.58168,15442453.292274,0
+SBUX.US,D,20020510,000000,4.58168,4.61427,4.4996,4.4996,18149551.175369,0
+SBUX.US,D,20020513,000000,4.54113,4.59768,4.4996,4.58992,23472711.456184,0
+SBUX.US,D,20020514,000000,4.67994,4.85519,4.63881,4.81808,27997249.335544,0
+SBUX.US,D,20020515,000000,4.82268,4.94491,4.78646,4.87983,20517516.843295,0
+SBUX.US,D,20020516,000000,4.88414,4.93274,4.82268,4.87983,10871912.306537,0
+SBUX.US,D,20020517,000000,4.94148,4.9943,4.85911,4.91674,10926720.205586,0
+SBUX.US,D,20020520,000000,4.75338,4.80237,4.70832,4.76114,24476371.239824,0
+SBUX.US,D,20020521,000000,4.78646,4.84322,4.68761,4.71195,20017893.751954,0
+SBUX.US,D,20020522,000000,4.69614,4.73708,4.59768,4.6714,13548670.120847,0
+SBUX.US,D,20020523,000000,4.68761,4.73708,4.58992,4.67994,15493351.798185,0
+SBUX.US,D,20020524,000000,4.67994,4.68761,4.58168,4.58168,13590754.666672,0
+SBUX.US,D,20020528,000000,4.66738,4.67593,4.47878,4.51638,15446862.818822,0
+SBUX.US,D,20020529,000000,4.61034,4.74071,4.60573,4.69614,27388011.464705,0
+SBUX.US,D,20020530,000000,4.74071,4.82268,4.72883,4.81808,21028401.594495,0
+SBUX.US,D,20020531,000000,4.92126,5.00627,4.90074,4.96141,31413902.073105,0
+SBUX.US,D,20020603,000000,4.96524,4.9779,4.81434,4.83899,21972359.098152,0
+SBUX.US,D,20020604,000000,4.82268,4.96956,4.80237,4.94904,22106446.800921,0
+SBUX.US,D,20020605,000000,4.97397,5.12143,4.95326,5.10454,28269331.078419,0
+SBUX.US,D,20020606,000000,5.10868,5.10868,4.96956,4.9779,20833639.865765,0
+SBUX.US,D,20020607,000000,5.02748,5.11328,5.01079,5.09159,30749359.22561,0
+SBUX.US,D,20020610,000000,5.10091,5.10091,4.9943,5.0317,12126613.597342,0
+SBUX.US,D,20020611,000000,5.08383,5.0964,4.85126,4.88808,18330610.674687,0
+SBUX.US,D,20020612,000000,4.87983,5.01943,4.86343,4.98566,19726234.485342,0
+SBUX.US,D,20020613,000000,4.94491,4.94904,4.82268,4.84694,14662918.467164,0
+SBUX.US,D,20020614,000000,4.81808,4.84322,4.5857,4.83075,20843420.478821,0
+SBUX.US,D,20020617,000000,4.83476,4.99881,4.80237,4.96524,13826617.990631,0
+SBUX.US,D,20020618,000000,4.9133,5.05565,4.90869,4.99881,15375420.136205,0
+SBUX.US,D,20020619,000000,4.96524,5.05173,4.95326,4.9943,14640902.411074,0
+SBUX.US,D,20020620,000000,5.0638,5.16993,4.98566,5.10454,33349290.028977,0
+SBUX.US,D,20020621,000000,5.06714,5.15864,4.98203,5.05173,31963930.66716,0
+SBUX.US,D,20020624,000000,5.00284,5.11702,4.89691,5.05997,19804038.335271,0
+SBUX.US,D,20020625,000000,5.10454,5.10454,4.94904,5.00627,23663068.751374,0
+SBUX.US,D,20020626,000000,4.92499,5.01943,4.71195,5.00284,30985719.627176,0
+SBUX.US,D,20020627,000000,5.04741,5.11328,4.86746,5.10091,21693921.280974,0
+SBUX.US,D,20020628,000000,5.10868,5.13351,5.01079,5.08,19242760.304579,0
+SBUX.US,D,20020701,000000,4.99017,5.10091,4.96141,4.9779,14578748.356916,0
+SBUX.US,D,20020702,000000,4.95718,5.05997,4.79844,4.8065,32551160.630723,0
+SBUX.US,D,20020703,000000,4.7898,4.87983,4.65884,4.73306,21568644.482486,0
+SBUX.US,D,20020705,000000,4.81808,4.9133,4.76114,4.87167,9903980.9944158,0
+SBUX.US,D,20020708,000000,4.88808,4.9133,4.57343,4.82711,18698109.927242,0
+SBUX.US,D,20020709,000000,4.77379,4.81808,4.61427,4.63881,27178563.537368,0
+SBUX.US,D,20020710,000000,4.65884,4.76114,4.56154,4.60121,20662368.109715,0
+SBUX.US,D,20020711,000000,4.53641,4.6183,4.3977,4.57715,26950528.167098,0
+SBUX.US,D,20020712,000000,4.63881,4.65884,4.42243,4.49204,21691471.544002,0
+SBUX.US,D,20020715,000000,4.46701,4.54456,4.13577,4.53279,37048782.980052,0
+SBUX.US,D,20020716,000000,4.52444,4.57343,4.27507,4.33624,28772877.823322,0
+SBUX.US,D,20020717,000000,4.44266,4.44658,4.24632,4.37306,21499645.425232,0
+SBUX.US,D,20020718,000000,4.36883,4.47133,4.24995,4.28303,21255950.073176,0
+SBUX.US,D,20020719,000000,4.20597,4.22952,4.06646,4.10798,21172278.059134,0
+SBUX.US,D,20020722,000000,4.0912,4.15187,3.7683,4.00952,26910401.373648,0
+SBUX.US,D,20020723,000000,3.98085,4.03778,3.82544,3.85852,37004743.73766,0
+SBUX.US,D,20020724,000000,3.84183,4.37679,3.82966,4.30786,40125334.812273,0
+SBUX.US,D,20020725,000000,4.22207,4.22952,3.92381,4.0912,40677323.195906,0
+SBUX.US,D,20020726,000000,4.2099,4.22628,3.82142,3.98448,45585020.309609,0
+SBUX.US,D,20020729,000000,4.0745,4.15187,4.03778,4.14844,25999227.564138,0
+SBUX.US,D,20020730,000000,4.14391,4.15187,3.9889,4.02984,26720047.134264,0
+SBUX.US,D,20020731,000000,4.01747,4.03778,3.93579,4.00952,18933973.251202,0
+SBUX.US,D,20020801,000000,3.9889,4.02169,3.84586,3.84988,21604852.715384,0
+SBUX.US,D,20020802,000000,3.91135,3.98085,3.77223,3.84183,24636388.466228,0
+SBUX.US,D,20020805,000000,3.85391,3.92774,3.78038,3.80521,17515354.508268,0
+SBUX.US,D,20020806,000000,3.86235,3.93579,3.78038,3.89897,24099087.299806,0
+SBUX.US,D,20020807,000000,3.93176,3.95228,3.79657,3.94021,18885043.702282,0
+SBUX.US,D,20020808,000000,3.89082,3.97251,3.84183,3.96426,16536161.536293,0
+SBUX.US,D,20020809,000000,3.94393,4.02169,3.89495,3.98085,16001786.812413,0
+SBUX.US,D,20020812,000000,3.97251,4.07058,3.94393,4.02984,11154275.814477,0
+SBUX.US,D,20020813,000000,4.04221,4.07058,3.87041,3.87041,16447580.880893,0
+SBUX.US,D,20020814,000000,3.8868,4.22952,3.84586,4.18525,25367963.45119,0
+SBUX.US,D,20020815,000000,4.14844,4.35273,4.14844,4.34841,23883276.167953,0
+SBUX.US,D,20020816,000000,4.27085,4.33241,4.18956,4.25416,16242058.64432,0
+SBUX.US,D,20020819,000000,4.26713,4.45876,4.22952,4.45444,13950417.816723,0
+SBUX.US,D,20020820,000000,4.36472,4.37306,4.24995,4.30375,14497513.856625,0
+SBUX.US,D,20020821,000000,4.33997,4.34458,4.14844,4.26713,25054296.277303,0
+SBUX.US,D,20020822,000000,4.26713,4.33241,4.14844,4.31631,13362218.144389,0
+SBUX.US,D,20020823,000000,4.28303,4.39377,4.2628,4.29912,12779896.822184,0
+SBUX.US,D,20020826,000000,4.35695,4.36883,4.18956,4.28745,11530089.912313,0
+SBUX.US,D,20020827,000000,4.29559,4.31631,4.1401,4.15187,16440243.893198,0
+SBUX.US,D,20020828,000000,4.13577,4.18956,4.04623,4.0587,16129503.161855,0
+SBUX.US,D,20020829,000000,4.02581,4.2099,4.0053,4.17689,21874977.724486,0
+SBUX.US,D,20020830,000000,4.13577,4.2099,4.06646,4.10798,18396178.062979,0
+SBUX.US,D,20020903,000000,4.08294,4.14391,4.03778,4.08294,17448305.054574,0
+SBUX.US,D,20020904,000000,4.09503,4.24995,4.0745,4.22952,20955483.976688,0
+SBUX.US,D,20020905,000000,4.16444,4.18956,4.10405,4.13577,17418947.936383,0
+SBUX.US,D,20020906,000000,4.18956,4.32858,4.13164,4.26713,18285094.4599,0
+SBUX.US,D,20020909,000000,4.24268,4.31189,4.19763,4.27085,11814895.008412,0
+SBUX.US,D,20020910,000000,4.27085,4.30375,4.15187,4.30375,15151292.12187,0
+SBUX.US,D,20020911,000000,4.31631,4.33997,4.17258,4.18525,16735808.478541,0
+SBUX.US,D,20020912,000000,4.18525,4.2099,4.11565,4.12409,12710401.705925,0
+SBUX.US,D,20020913,000000,4.10405,4.22952,4.0745,4.20154,14820003.139415,0
+SBUX.US,D,20020916,000000,4.20597,4.24632,4.13164,4.20597,9663706.1067044,0
+SBUX.US,D,20020917,000000,4.24268,4.27507,4.09954,4.10798,19231500.681927,0
+SBUX.US,D,20020918,000000,4.07893,4.21814,4.0053,4.15618,20624199.06864,0
+SBUX.US,D,20020919,000000,4.08727,4.24268,4.06646,4.16444,18747046.606373,0
+SBUX.US,D,20020920,000000,4.22952,4.27507,4.10405,4.24632,24204287.459747,0
+SBUX.US,D,20020923,000000,4.19763,4.23855,4.09503,4.14391,13945528.528798,0
+SBUX.US,D,20020924,000000,4.0912,4.17258,4.04623,4.08294,17155184.094594,0
+SBUX.US,D,20020925,000000,4.09954,4.24995,4.09503,4.22628,19002490.509875,0
+SBUX.US,D,20020926,000000,4.23395,4.36472,4.22952,4.32858,20512134.552171,0
+SBUX.US,D,20020927,000000,4.32023,4.40987,4.27507,4.29128,18834144.177768,0
+SBUX.US,D,20020930,000000,4.24268,4.32858,4.1401,4.22207,19513857.059655,0
+SBUX.US,D,20021001,000000,4.22207,4.38945,4.22207,4.37306,23645452.035815,0
+SBUX.US,D,20021002,000000,4.33241,4.3977,4.24268,4.27851,23924872.803586,0
+SBUX.US,D,20021003,000000,4.27085,4.40604,4.24995,4.31189,20484736.204955,0
+SBUX.US,D,20021004,000000,4.39377,4.48743,4.28745,4.33624,28569299.0787,0
+SBUX.US,D,20021007,000000,4.2628,4.3977,4.25416,4.31189,20290459.330611,0
+SBUX.US,D,20021008,000000,4.34458,4.51236,4.33624,4.44266,19631789.740237,0
+SBUX.US,D,20021009,000000,4.41792,4.48743,4.36472,4.40211,22383901.667506,0
+SBUX.US,D,20021010,000000,4.33997,4.55262,4.22628,4.53641,33059591.570545,0
+SBUX.US,D,20021011,000000,4.57715,4.68357,4.49577,4.62674,23305352.149076,0
+SBUX.US,D,20021014,000000,4.62674,4.74954,4.60573,4.71636,18361439.672264,0
+SBUX.US,D,20021015,000000,4.8761,4.92499,4.73306,4.81041,25762874.292783,0
+SBUX.US,D,20021016,000000,4.71636,4.83075,4.71195,4.78646,22400543.581285,0
+SBUX.US,D,20021017,000000,4.81041,4.81041,4.34841,4.43834,52904251.739667,0
+SBUX.US,D,20021018,000000,4.44658,4.56911,4.43078,4.56154,23908723.893006,0
+SBUX.US,D,20021021,000000,4.56911,4.72442,4.4996,4.72059,16806771.399779,0
+SBUX.US,D,20021022,000000,4.63508,4.80237,4.57715,4.61427,15442453.292274,0
+SBUX.US,D,20021023,000000,4.62241,4.72442,4.60573,4.72442,14924724.55658,0
+SBUX.US,D,20021024,000000,4.73306,4.77772,4.54456,4.5857,19004932.098035,0
+SBUX.US,D,20021025,000000,4.60121,4.88808,4.59768,4.88808,24217992.744965,0
+SBUX.US,D,20021028,000000,4.89239,4.90074,4.70027,4.74071,18282650.834538,0
+SBUX.US,D,20021029,000000,4.77379,4.83075,4.70027,4.80237,22254223.491284,0
+SBUX.US,D,20021030,000000,4.78215,4.89239,4.71636,4.85911,19455135.693062,0
+SBUX.US,D,20021031,000000,4.86343,4.92499,4.82268,4.87167,18205334.894801,0
+SBUX.US,D,20021101,000000,4.91674,4.93707,4.83075,4.8761,26702423.288493,0
+SBUX.US,D,20021104,000000,4.78215,4.84694,4.64715,4.6714,26392173.523145,0
+SBUX.US,D,20021105,000000,4.61427,4.78215,4.61427,4.76958,14700108.632053,0
+SBUX.US,D,20021106,000000,4.78646,4.7898,4.64715,4.73708,18100608.384628,0
+SBUX.US,D,20021107,000000,4.72883,4.73708,4.64715,4.68761,16449052.760279,0
+SBUX.US,D,20021108,000000,4.65884,4.71195,4.5857,4.60573,16373202.588318,0
+SBUX.US,D,20021111,000000,4.4835,4.54113,4.4351,4.44658,18383946.69435,0
+SBUX.US,D,20021112,000000,4.45061,4.58992,4.41409,4.46299,16486737.965571,0
+SBUX.US,D,20021113,000000,4.41409,4.50411,4.3812,4.47506,19861295.971292,0
+SBUX.US,D,20021114,000000,4.4835,4.62674,4.47506,4.60121,15602962.503276,0
+SBUX.US,D,20021115,000000,4.58168,4.5857,4.35695,4.49577,30586416.575263,0
+SBUX.US,D,20021118,000000,4.4996,4.52444,4.39377,4.3977,17315207.432609,0
+SBUX.US,D,20021119,000000,4.31189,4.45061,4.2628,4.36883,20067314.26687,0
+SBUX.US,D,20021120,000000,4.34841,4.50411,4.33997,4.47506,13908340.401112,0
+SBUX.US,D,20021121,000000,4.4835,4.57715,4.36088,4.40211,30233585.186485,0
+SBUX.US,D,20021122,000000,4.39377,4.4835,4.3812,4.45444,14476479.732526,0
+SBUX.US,D,20021125,000000,4.47506,4.51236,4.41792,4.4996,13167459.471465,0
+SBUX.US,D,20021126,000000,4.44266,4.50834,4.4351,4.47133,15234479.281525,0
+SBUX.US,D,20021127,000000,4.47878,4.63508,4.47506,4.5857,15138569.787245,0
+SBUX.US,D,20021129,000000,4.59404,4.59768,4.41792,4.44266,10051764.814989,0
+SBUX.US,D,20021202,000000,4.49577,4.51236,4.36883,4.40987,16939872.07755,0
+SBUX.US,D,20021203,000000,4.42243,4.43078,4.26713,4.28745,17669005.474353,0
+SBUX.US,D,20021204,000000,4.27507,4.36883,4.23395,4.32023,17316677.274792,0
+SBUX.US,D,20021205,000000,4.3812,4.38945,4.18956,4.20154,22355521.388299,0
+SBUX.US,D,20021206,000000,4.13577,4.37306,4.13577,4.33997,23228523.100929,0
+SBUX.US,D,20021209,000000,4.32858,4.33241,4.20154,4.21381,13061274.323728,0
+SBUX.US,D,20021210,000000,4.22207,4.30786,4.18956,4.20597,16425075.896009,0
+SBUX.US,D,20021211,000000,4.14844,4.2099,4.13577,4.16041,15616166.636482,0
+SBUX.US,D,20021212,000000,4.18525,4.2628,4.12409,4.23395,15680280.480217,0
+SBUX.US,D,20021213,000000,4.18122,4.23855,4.1401,4.16041,14101143.358867,0
+SBUX.US,D,20021216,000000,4.16041,4.3812,4.13577,4.35273,22616830.400108,0
+SBUX.US,D,20021217,000000,4.32023,4.34458,4.24268,4.31631,19516797.762623,0
+SBUX.US,D,20021218,000000,4.32023,4.3977,4.28303,4.36472,22383901.667506,0
+SBUX.US,D,20021219,000000,4.33997,4.38945,4.24268,4.24995,19381246.32928,0
+SBUX.US,D,20021220,000000,4.32023,4.33624,4.1933,4.23855,41217075.117901,0
+SBUX.US,D,20021223,000000,4.25887,4.30375,4.22628,4.27507,9719005.9903514,0
+SBUX.US,D,20021224,000000,4.28745,4.30786,4.21814,4.22952,5339802.1945923,0
+SBUX.US,D,20021226,000000,4.22952,4.30375,4.20597,4.24995,7857022.5438765,0
+SBUX.US,D,20021227,000000,4.23855,4.24268,4.17258,4.19763,7047142.5569742,0
+SBUX.US,D,20021230,000000,4.2099,4.21814,4.13577,4.21381,8708495.0920048,0
+SBUX.US,D,20021231,000000,4.20597,4.21814,4.14844,4.16444,10312096.987816,0
+SBUX.US,D,20030102,000000,4.18122,4.36088,4.18122,4.33241,16007655.995127,0
+SBUX.US,D,20030103,000000,4.36472,4.4351,4.27851,4.31631,19251080.242866,0
+SBUX.US,D,20030106,000000,4.33241,4.41792,4.32446,4.38563,14213204.819531,0
+SBUX.US,D,20030107,000000,4.36472,4.36472,4.28745,4.33997,16904152.773446,0
+SBUX.US,D,20030108,000000,4.29559,4.33997,4.21814,4.24632,14870403.54912,0
+SBUX.US,D,20030109,000000,4.30375,4.32858,4.24268,4.24995,13255062.269278,0
+SBUX.US,D,20030110,000000,4.19763,4.27507,4.18122,4.27085,15546198.889056,0
+SBUX.US,D,20030113,000000,4.20154,4.2628,4.17689,4.21814,12730967.273264,0
+SBUX.US,D,20030114,000000,4.20154,4.22952,4.11565,4.1401,14577281.570538,0
+SBUX.US,D,20030115,000000,4.15618,4.19763,4.10798,4.16041,15712579.319976,0
+SBUX.US,D,20030116,000000,4.16041,4.1933,4.09954,4.13577,10493154.449928,0
+SBUX.US,D,20030117,000000,4.10405,4.16041,4.09503,4.10405,17272137.898988,0
+SBUX.US,D,20030121,000000,4.08727,4.15187,4.03778,4.04623,18688810.094167,0
+SBUX.US,D,20030122,000000,4.06283,4.14391,4.00952,4.09954,19349438.455515,0
+SBUX.US,D,20030123,000000,4.09503,4.12801,4.03386,4.0912,16776428.27519,0
+SBUX.US,D,20030124,000000,4.48743,4.71636,4.47506,4.68761,93166111.768463,0
+SBUX.US,D,20030127,000000,4.60573,4.68761,4.5484,4.62241,30807104.771822,0
+SBUX.US,D,20030128,000000,4.65884,4.76114,4.6183,4.63881,27428622.09394,0
+SBUX.US,D,20030129,000000,4.61034,4.71195,4.52444,4.66286,18385901.390919,0
+SBUX.US,D,20030130,000000,4.68357,4.68357,4.5857,4.59404,15135145.248494,0
+SBUX.US,D,20030131,000000,4.60121,4.69614,4.55694,4.64293,19999301.216013,0
+SBUX.US,D,20030203,000000,4.63508,4.6714,4.59768,4.62241,12599325.233058,0
+SBUX.US,D,20030204,000000,4.59404,4.6183,4.51236,4.56911,14232288.321466,0
+SBUX.US,D,20030205,000000,4.60121,4.64293,4.4996,4.53641,17664602.059415,0
+SBUX.US,D,20030206,000000,4.4996,4.6183,4.47506,4.51638,23152189.093183,0
+SBUX.US,D,20030207,000000,4.55694,4.57715,4.41409,4.49204,14630129.68001,0
+SBUX.US,D,20030210,000000,4.47878,4.54456,4.41409,4.52444,14182375.821953,0
+SBUX.US,D,20030211,000000,4.54113,4.58992,4.47878,4.52052,17143927.527746,0
+SBUX.US,D,20030212,000000,4.51236,4.57343,4.49577,4.51638,13914699.531221,0
+SBUX.US,D,20030213,000000,4.5484,4.56528,4.43078,4.4835,18582132.961831,0
+SBUX.US,D,20030214,000000,4.4996,4.6183,4.48743,4.60121,18563542.463094,0
+SBUX.US,D,20030218,000000,4.62241,4.68761,4.61034,4.68357,22384395.689307,0
+SBUX.US,D,20030219,000000,4.65884,4.70027,4.61034,4.66286,15121447.093489,0
+SBUX.US,D,20030220,000000,4.69154,4.69614,4.60573,4.61427,25630742.305183,0
+SBUX.US,D,20030221,000000,4.68357,4.76545,4.63881,4.76545,20040399.755438,0
+SBUX.US,D,20030224,000000,4.70419,4.72883,4.5857,4.60121,16599279.187613,0
+SBUX.US,D,20030225,000000,4.55694,4.67994,4.51638,4.66286,20319332.613019,0
+SBUX.US,D,20030226,000000,4.62241,4.64715,4.51236,4.53641,20477388.012643,0
+SBUX.US,D,20030227,000000,4.57343,4.72883,4.56911,4.71636,25675281.680986,0
+SBUX.US,D,20030228,000000,4.70027,4.8065,4.68357,4.7898,28714640.292513,0
+SBUX.US,D,20030303,000000,4.82711,4.83075,4.72442,4.74533,14569454.63545,0
+SBUX.US,D,20030304,000000,4.76545,4.83075,4.70027,4.77772,17935700.851695,0
+SBUX.US,D,20030305,000000,4.77379,4.81808,4.72059,4.78215,15773747.367737,0
+SBUX.US,D,20030306,000000,4.74533,4.81434,4.72059,4.77772,19600966.85427,0
+SBUX.US,D,20030307,000000,4.72442,4.72883,4.63105,4.67994,24786123.927566,0
+SBUX.US,D,20030310,000000,4.63881,4.66286,4.55694,4.58992,16743149.540641,0
+SBUX.US,D,20030311,000000,4.5857,4.65531,4.54456,4.58168,14478435.447697,0
+SBUX.US,D,20030312,000000,4.54113,4.63881,4.53641,4.59768,18293418.472594,0
+SBUX.US,D,20030313,000000,4.68357,4.92126,4.63105,4.91674,29419790.713437,0
+SBUX.US,D,20030314,000000,4.9133,5.03582,4.86343,4.95718,27915529.980869,0
+SBUX.US,D,20030317,000000,4.9133,5.26476,4.89239,5.19428,39483796.06447,0
+SBUX.US,D,20030318,000000,5.14166,5.16993,5.0638,5.12517,28062823.854048,0
+SBUX.US,D,20030319,000000,5.12959,5.16993,5.05173,5.10454,21228059.741362,0
+SBUX.US,D,20030320,000000,5.08815,5.20655,4.99017,5.15864,21859321.817106,0
+SBUX.US,D,20030321,000000,5.252,5.4192,5.19428,5.37059,29935084.991185,0
+SBUX.US,D,20030324,000000,5.21038,5.27664,5.13793,5.16629,20368273.366557,0
+SBUX.US,D,20030325,000000,5.16993,5.36688,5.14588,5.31268,22531195.540686,0
+SBUX.US,D,20030326,000000,5.30845,5.39543,5.26476,5.37059,21288244.838529,0
+SBUX.US,D,20030327,000000,5.30442,5.41537,5.2684,5.37059,15914681.092206,0
+SBUX.US,D,20030328,000000,5.32543,5.34183,5.23561,5.28891,16949657.783614,0
+SBUX.US,D,20030331,000000,5.19428,5.30021,5.13351,5.26476,22719106.154708,0
+SBUX.US,D,20030401,000000,5.27301,5.29668,5.16993,5.17395,20913397.393661,0
+SBUX.US,D,20030402,000000,5.27664,5.3866,5.26476,5.36688,21857363.046131,0
+SBUX.US,D,20030403,000000,5.34615,5.37512,5.21951,5.27301,18781261.43584,0
+SBUX.US,D,20030404,000000,5.27301,5.27301,5.10091,5.1504,29788052.898629,0
+SBUX.US,D,20030407,000000,5.32543,5.34183,5.20655,5.2151,20084895.331371,0
+SBUX.US,D,20030408,000000,5.17768,5.31268,5.16993,5.26476,14721843.554088,0
+SBUX.US,D,20030409,000000,5.23561,5.34998,5.19428,5.19428,20497730.50622,0
+SBUX.US,D,20030410,000000,5.19025,5.26476,5.16207,5.26035,13783266.304354,0
+SBUX.US,D,20030411,000000,5.27301,5.33339,5.08383,5.21951,14613305.436536,0
+SBUX.US,D,20030414,000000,5.22334,5.36688,5.21951,5.32897,14447250.958143,0
+SBUX.US,D,20030415,000000,5.31268,5.4727,5.29284,5.46474,23208060.412356,0
+SBUX.US,D,20030416,000000,5.36245,5.49312,5.16629,5.26035,53177545.618506,0
+SBUX.US,D,20030417,000000,5.19428,5.28891,5.18191,5.2845,27548372.978468,0
+SBUX.US,D,20030421,000000,5.30442,5.30845,5.12517,5.1504,20544064.658133,0
+SBUX.US,D,20030422,000000,5.14166,5.17395,5.07156,5.13351,28667629.789104,0
+SBUX.US,D,20030423,000000,5.14588,5.16207,4.99017,5.02375,26944937.062634,0
+SBUX.US,D,20030424,000000,5.08383,5.19025,4.95718,5.15864,26444260.737184,0
+SBUX.US,D,20030425,000000,4.92499,4.9943,4.77379,4.79393,60798127.291287,0
+SBUX.US,D,20030428,000000,4.81434,4.92892,4.8065,4.9133,21954097.607748,0
+SBUX.US,D,20030429,000000,4.92892,4.93274,4.85126,4.88808,21116982.249895,0
+SBUX.US,D,20030430,000000,4.85126,4.8761,4.79393,4.8065,22684938.180919,0
+SBUX.US,D,20030501,000000,4.78646,4.92126,4.75751,4.90506,25279216.763723,0
+SBUX.US,D,20030502,000000,4.84322,4.95326,4.83075,4.85911,33569408.827213,0
+SBUX.US,D,20030505,000000,4.88414,4.88414,4.79844,4.81041,28530263.207618,0
+SBUX.US,D,20030506,000000,4.81808,4.95326,4.78646,4.89691,27427682.943216,0
+SBUX.US,D,20030507,000000,4.87983,4.92499,4.81808,4.82268,18158023.903904,0
+SBUX.US,D,20030508,000000,4.82711,4.82711,4.69154,4.70027,24962276.822729,0
+SBUX.US,D,20030509,000000,4.78215,4.79393,4.69614,4.74954,18268353.741761,0
+SBUX.US,D,20030512,000000,4.71636,4.83476,4.65884,4.78215,23610586.319893,0
+SBUX.US,D,20030513,000000,4.78646,4.83075,4.70832,4.72883,21083514.055438,0
+SBUX.US,D,20030514,000000,4.75751,4.76958,4.69614,4.72059,15335889.224722,0
+SBUX.US,D,20030515,000000,4.72059,4.8761,4.72059,4.8761,27697016.498836,0
+SBUX.US,D,20030516,000000,4.8761,4.89239,4.78215,4.80237,20719915.028605,0
+SBUX.US,D,20030519,000000,4.79844,4.80237,4.6714,4.67994,22268213.984964,0
+SBUX.US,D,20030520,000000,4.72059,4.79393,4.66286,4.71636,23984229.777609,0
+SBUX.US,D,20030521,000000,4.68357,4.77772,4.67994,4.70832,13898889.814991,0
+SBUX.US,D,20030522,000000,4.72883,4.87167,4.70832,4.81041,18468566.007927,0
+SBUX.US,D,20030523,000000,4.7898,4.83075,4.72059,4.78646,12029076.377623,0
+SBUX.US,D,20030527,000000,4.73708,4.89239,4.71636,4.84322,18354576.334338,0
+SBUX.US,D,20030528,000000,4.84322,4.91674,4.79844,4.82711,14693203.531459,0
+SBUX.US,D,20030529,000000,4.85911,4.92499,4.77379,4.82268,21394268.028603,0
+SBUX.US,D,20030530,000000,4.88808,5.07156,4.88414,5.04339,38150040.080908,0
+SBUX.US,D,20030602,000000,5.01943,5.06714,4.92499,5.00284,17212489.604893,0
+SBUX.US,D,20030603,000000,4.98566,5.10868,4.93274,4.99017,11327805.810389,0
+SBUX.US,D,20030604,000000,4.98566,5.01079,4.92892,4.98203,12938130.477097,0
+SBUX.US,D,20030605,000000,4.93274,5.05997,4.90074,5.03582,17114002.029833,0
+SBUX.US,D,20030606,000000,5.09159,5.20223,4.96524,5.00284,27152921.259398,0
+SBUX.US,D,20030609,000000,4.96956,5.01943,4.92126,4.96956,12040185.247232,0
+SBUX.US,D,20030610,000000,5.0317,5.0317,4.92892,4.98566,11030153.091662,0
+SBUX.US,D,20030611,000000,4.98566,4.99017,4.9133,4.97397,14210723.505908,0
+SBUX.US,D,20030612,000000,4.9779,4.99881,4.90074,4.93707,14344979.277951,0
+SBUX.US,D,20030613,000000,4.94491,4.95718,4.89239,4.90074,15435594.028754,0
+SBUX.US,D,20030616,000000,4.90074,5.0964,4.90074,5.05997,19563840.861286,0
+SBUX.US,D,20030617,000000,5.08815,5.08815,4.93707,4.9943,19147373.352947,0
+SBUX.US,D,20030618,000000,4.98566,4.98566,4.90074,4.93707,24318510.393114,0
+SBUX.US,D,20030619,000000,4.96524,4.98566,4.89691,4.94148,12192697.41667,0
+SBUX.US,D,20030620,000000,5.00284,5.02748,4.89239,4.90869,19872943.681175,0
+SBUX.US,D,20030623,000000,4.95326,4.98203,4.85519,4.92126,12551721.903487,0
+SBUX.US,D,20030624,000000,4.92126,4.95718,4.89239,4.91674,13800695.597209,0
+SBUX.US,D,20030625,000000,4.94491,4.98203,4.90506,4.92126,16003541.863058,0
+SBUX.US,D,20030626,000000,4.97397,5.00284,4.89691,4.9943,12944086.240952,0
+SBUX.US,D,20030627,000000,4.9943,5.0638,4.94491,5.01943,16702507.334756,0
+SBUX.US,D,20030630,000000,4.93707,5.12517,4.92892,5.01943,17653669.407892,0
+SBUX.US,D,20030701,000000,5.0964,5.24788,5.0638,5.17395,37777858.316561,0
+SBUX.US,D,20030702,000000,5.3165,5.53808,5.2845,5.50981,62833609.157021,0
+SBUX.US,D,20030703,000000,5.39543,5.57451,5.39543,5.41537,14301554.252354,0
+SBUX.US,D,20030707,000000,5.51393,5.57912,5.46857,5.57451,17949974.516634,0
+SBUX.US,D,20030708,000000,5.53808,5.60739,5.45591,5.58334,17478071.650629,0
+SBUX.US,D,20030709,000000,5.5535,5.57912,5.49715,5.54231,12510294.35573,0
+SBUX.US,D,20030710,000000,5.4891,5.54231,5.36245,5.45179,15590231.001237,0
+SBUX.US,D,20030711,000000,5.46053,5.51736,5.42361,5.4891,9543932.8129389,0
+SBUX.US,D,20030714,000000,5.52198,5.61574,5.46857,5.48134,15814543.382471,0
+SBUX.US,D,20030715,000000,5.53808,5.57451,5.39102,5.41104,15851468.710932,0
+SBUX.US,D,20030716,000000,5.41537,5.52198,5.39543,5.50136,16564161.877083,0
+SBUX.US,D,20030717,000000,5.45591,5.50981,5.36245,5.37865,14043321.417531,0
+SBUX.US,D,20030718,000000,5.43569,5.47663,5.33339,5.44403,14641411.711899,0
+SBUX.US,D,20030721,000000,5.3866,5.46474,5.33339,5.45591,15451690.99065,0
+SBUX.US,D,20030722,000000,5.42361,5.60739,5.37865,5.49715,18307399.798859,0
+SBUX.US,D,20030723,000000,5.47663,5.51393,5.39543,5.48458,11718655.487198,0
+SBUX.US,D,20030724,000000,5.56626,5.56626,5.3866,5.39543,18483471.205889,0
+SBUX.US,D,20030725,000000,5.32092,5.48134,5.29284,5.45591,16915784.185701,0
+SBUX.US,D,20030728,000000,5.48134,5.49715,5.37512,5.43569,9713194.867931,0
+SBUX.US,D,20030729,000000,5.46474,5.4891,5.32897,5.39102,14574660.708489,0
+SBUX.US,D,20030730,000000,5.4727,5.58334,5.42695,5.49312,13938852.613575,0
+SBUX.US,D,20030731,000000,5.52561,5.67268,5.48458,5.58334,26699471.380908,0
+SBUX.US,D,20030801,000000,5.59944,5.62379,5.49312,5.53808,17478701.14645,0
+SBUX.US,D,20030804,000000,5.51736,5.60307,5.36245,5.50529,16290632.701263,0
+SBUX.US,D,20030805,000000,5.53337,5.54604,5.36245,5.37512,17217692.622128,0
+SBUX.US,D,20030806,000000,5.36245,5.46857,5.3165,5.33732,14218954.825851,0
+SBUX.US,D,20030807,000000,5.33339,5.41537,5.31268,5.33732,11465852.817778,0
+SBUX.US,D,20030808,000000,5.32092,5.42361,5.31268,5.34998,10369972.915039,0
+SBUX.US,D,20030811,000000,5.32897,5.45591,5.32543,5.39897,10659634.703812,0
+SBUX.US,D,20030812,000000,5.37512,5.46053,5.36245,5.44403,7125058.4530841,0
+SBUX.US,D,20030813,000000,5.46053,5.47663,5.39543,5.4192,9678788.5413546,0
+SBUX.US,D,20030814,000000,5.42695,5.54604,5.37512,5.50529,11246507.138194,0
+SBUX.US,D,20030815,000000,5.50136,5.57912,5.45591,5.49715,5053561.888766,0
+SBUX.US,D,20030818,000000,5.52561,5.57058,5.50136,5.56626,8140688.8433301,0
+SBUX.US,D,20030819,000000,5.59944,5.60307,5.47663,5.52561,9170563.3590671,0
+SBUX.US,D,20030820,000000,5.52198,5.55841,5.49312,5.54231,8700218.9535884,0
+SBUX.US,D,20030821,000000,5.55841,5.57058,5.48458,5.54231,8019825.6457978,0
+SBUX.US,D,20030822,000000,5.57058,5.60739,5.45591,5.4727,11173460.157978,0
+SBUX.US,D,20030825,000000,5.42361,5.55841,5.4192,5.55841,8023799.2108393,0
+SBUX.US,D,20030826,000000,5.51736,5.55016,5.41537,5.53808,12666098.645704,0
+SBUX.US,D,20030827,000000,5.52198,5.56626,5.4891,5.54231,7773945.3931996,0
+SBUX.US,D,20030828,000000,5.57912,5.6772,5.52561,5.64813,13978785.872712,0
+SBUX.US,D,20030829,000000,5.73443,5.82828,5.66454,5.80354,21344043.836985,0
+SBUX.US,D,20030902,000000,5.80354,5.8975,5.73443,5.87678,17304710.742593,0
+SBUX.US,D,20030903,000000,5.91429,6.00323,5.82387,5.91812,17684646.102709,0
+SBUX.US,D,20030904,000000,5.91812,5.98792,5.87344,5.9673,16223901.051284,0
+SBUX.US,D,20030905,000000,5.91812,5.95915,5.84045,5.88523,15517591.46168,0
+SBUX.US,D,20030908,000000,5.86923,6.02375,5.86923,5.92204,22001449.342711,0
+SBUX.US,D,20030909,000000,5.91429,5.95071,5.881,5.90122,15338775.941802,0
+SBUX.US,D,20030910,000000,5.87678,5.9348,5.81572,5.82828,17891305.098725,0
+SBUX.US,D,20030911,000000,5.83211,6.00735,5.82828,5.93833,18214872.062062,0
+SBUX.US,D,20030912,000000,5.90505,5.97152,5.88934,5.95915,9553520.9102824,0
+SBUX.US,D,20030915,000000,5.96318,5.96318,5.89387,5.90122,11856811.484963,0
+SBUX.US,D,20030916,000000,5.90948,6.03258,5.90948,6.01197,12527960.982768,0
+SBUX.US,D,20030917,000000,6.00735,6.01991,5.91429,5.94639,12265884.963915,0
+SBUX.US,D,20030918,000000,5.94256,6.07774,5.8975,6.04466,16547614.693258,0
+SBUX.US,D,20030919,000000,6.03258,6.12614,5.91812,5.9673,15977699.939166,0
+SBUX.US,D,20030922,000000,5.92204,5.96318,5.86549,5.94256,10867363.231562,0
+SBUX.US,D,20030923,000000,5.93029,6.22048,5.90505,6.17189,39805854.47876,0
+SBUX.US,D,20030924,000000,6.13851,6.32239,6.09414,6.15118,27818828.014505,0
+SBUX.US,D,20030925,000000,6.15942,6.16767,6.09414,6.12614,25230478.711913,0
+SBUX.US,D,20030926,000000,6.08138,6.10642,5.9997,6.04466,19776618.597421,0
+SBUX.US,D,20030929,000000,6.07333,6.07333,5.89387,5.97555,22477295.215708,0
+SBUX.US,D,20030930,000000,5.92204,5.94256,5.83653,5.88523,20099352.344606,0
+SBUX.US,D,20031001,000000,5.9348,6.01197,5.88523,5.98792,15428775.509301,0
+SBUX.US,D,20031002,000000,5.97555,6.06517,5.94639,6.01197,14177585.338387,0
+SBUX.US,D,20031003,000000,6.1881,6.2901,6.13037,6.17582,19266860.419649,0
+SBUX.US,D,20031006,000000,6.16345,6.16345,6.09021,6.13851,10615015.87708,0
+SBUX.US,D,20031007,000000,6.14264,6.1881,6.11809,6.1881,11846417.673714,0
+SBUX.US,D,20031008,000000,6.19192,6.19192,6.10955,6.11349,11383298.209747,0
+SBUX.US,D,20031009,000000,6.19192,6.31071,6.13037,6.17582,14227933.799407,0
+SBUX.US,D,20031010,000000,6.15481,6.22048,6.11809,6.17189,6139215.0309262,0
+SBUX.US,D,20031013,000000,6.19192,6.26928,6.15118,6.21264,7153063.886884,0
+SBUX.US,D,20031014,000000,6.20439,6.22048,6.16767,6.20439,5849310.8149603,0
+SBUX.US,D,20031015,000000,6.19654,6.25278,6.14264,6.18004,12593075.093326,0
+SBUX.US,D,20031016,000000,6.15942,6.24876,6.13037,6.22048,10364347.178119,0
+SBUX.US,D,20031017,000000,6.22412,6.24876,6.11349,6.14264,9765340.1422641,0
+SBUX.US,D,20031020,000000,6.10955,6.20037,6.09414,6.19654,10725938.541097,0
+SBUX.US,D,20031021,000000,6.13037,6.18004,6.10249,6.12614,9125260.0320255,0
+SBUX.US,D,20031022,000000,6.11809,6.14676,6.04889,6.11349,10725294.784853,0
+SBUX.US,D,20031023,000000,6.10642,6.20439,6.09845,6.1343,9922487.9678176,0
+SBUX.US,D,20031024,000000,6.11349,6.20439,6.0532,6.1881,11004938.626386,0
+SBUX.US,D,20031027,000000,6.22048,6.22795,6.10955,6.1343,8051959.4720902,0
+SBUX.US,D,20031028,000000,6.18004,6.35077,6.14264,6.33526,15932668.578766,0
+SBUX.US,D,20031029,000000,6.35077,6.42881,6.31837,6.35499,21631323.116496,0
+SBUX.US,D,20031030,000000,6.49391,6.53916,6.39632,6.42508,17407932.778126,0
+SBUX.US,D,20031031,000000,6.4456,6.51903,6.42145,6.45719,11015266.228528,0
+SBUX.US,D,20031103,000000,6.40859,6.53523,6.40859,6.48173,12873255.737928,0
+SBUX.US,D,20031104,000000,6.44148,6.52679,6.42508,6.45365,11543002.725446,0
+SBUX.US,D,20031105,000000,6.4456,6.596,6.40024,6.56842,12837737.098349,0
+SBUX.US,D,20031106,000000,6.58373,6.66168,6.52346,6.64569,14838775.967848,0
+SBUX.US,D,20031107,000000,6.64146,6.72303,6.6124,6.6499,13906875.651938,0
+SBUX.US,D,20031110,000000,6.62084,6.68721,6.53916,6.55575,8318523.449819,0
+SBUX.US,D,20031111,000000,6.53916,6.58796,6.49822,6.53523,7196802.6417892,0
+SBUX.US,D,20031112,000000,6.53523,6.67042,6.52346,6.66168,9774475.9804743,0
+SBUX.US,D,20031113,000000,6.63292,6.75161,6.59217,6.74317,21159947.886145,0
+SBUX.US,D,20031114,000000,6.64146,6.66168,6.52346,6.55575,24229257.460626,0
+SBUX.US,D,20031117,000000,6.58796,6.63715,6.38395,6.48173,17362910.585142,0
+SBUX.US,D,20031118,000000,6.51472,6.53916,6.30688,6.32662,17035760.181195,0
+SBUX.US,D,20031119,000000,6.31837,6.39632,6.13037,6.27351,19751156.611944,0
+SBUX.US,D,20031120,000000,6.21676,6.27792,6.14676,6.22412,15611653.212564,0
+SBUX.US,D,20031121,000000,6.43343,6.43343,6.15118,6.23669,12359752.161884,0
+SBUX.US,D,20031124,000000,6.2572,6.40446,6.21676,6.35499,12802995.65183,0
+SBUX.US,D,20031125,000000,6.40446,6.48988,6.28637,6.44148,15523797.801542,0
+SBUX.US,D,20031126,000000,6.58019,6.62084,6.46946,6.55575,13536600.709881,0
+SBUX.US,D,20031128,000000,6.54327,6.62084,6.53916,6.57568,5035412.4445438,0
+SBUX.US,D,20031201,000000,6.55575,6.69467,6.53916,6.62506,10431146.055807,0
+SBUX.US,D,20031202,000000,6.61691,6.62084,6.53916,6.5478,13603342.545877,0
+SBUX.US,D,20031203,000000,6.5312,6.68269,6.49822,6.52679,16143306.232832,0
+SBUX.US,D,20031204,000000,6.49822,6.57235,6.43735,6.53916,11354923.023548,0
+SBUX.US,D,20031205,000000,6.50264,6.57235,6.4731,6.50638,12926432.855735,0
+SBUX.US,D,20031208,000000,6.50264,6.6124,6.48173,6.60444,9011117.5681884,0
+SBUX.US,D,20031209,000000,6.64146,6.6499,6.46946,6.46946,9931175.6213011,0
+SBUX.US,D,20031210,000000,6.48988,6.51903,6.43343,6.48173,8494311.6855906,0
+SBUX.US,D,20031211,000000,6.46494,6.63292,6.4456,6.57568,10649342.752727,0
+SBUX.US,D,20031212,000000,6.6124,6.6124,6.45365,6.48594,9777124.3447675,0
+SBUX.US,D,20031215,000000,6.55211,6.62084,6.42508,6.44148,13640107.953878,0
+SBUX.US,D,20031216,000000,6.44148,6.57568,6.42145,6.53916,14857509.070816,0
+SBUX.US,D,20031217,000000,6.55211,6.57568,6.43735,6.48988,9284001.9691632,0
+SBUX.US,D,20031218,000000,6.4775,6.61691,6.4731,6.60444,11706696.085211,0
+SBUX.US,D,20031219,000000,6.63292,6.65776,6.48594,6.56008,16635017.845149,0
+SBUX.US,D,20031222,000000,6.58019,6.58373,6.43343,6.53916,15461088.609483,0
+SBUX.US,D,20031223,000000,6.53916,6.60444,6.48173,6.55575,12071950.339727,0
+SBUX.US,D,20031224,000000,6.58019,6.58373,6.48988,6.51089,4007871.5451897,0
+SBUX.US,D,20031226,000000,6.52346,6.55211,6.48594,6.52679,2944901.6432014,0
+SBUX.US,D,20031229,000000,6.53523,6.64146,6.51903,6.60063,8473039.2087056,0
+SBUX.US,D,20031230,000000,6.6124,6.73502,6.58019,6.68721,10814251.304261,0
+SBUX.US,D,20031231,000000,6.74317,6.82907,6.70665,6.77664,14107800.939259,0
+SBUX.US,D,20040102,000000,6.83702,6.87462,6.72303,6.72303,16124940.845058,0
+SBUX.US,D,20040105,000000,6.75161,6.84546,6.72736,6.82573,17006534.462617,0
+SBUX.US,D,20040106,000000,7.03395,7.05035,6.87462,6.91153,23579070.784804,0
+SBUX.US,D,20040107,000000,6.87845,6.94766,6.82141,6.88257,11854679.551708,0
+SBUX.US,D,20040108,000000,6.75161,6.86569,6.74317,6.82141,16075055.84779,0
+SBUX.US,D,20040109,000000,6.78489,6.86569,6.76408,6.76408,12550648.297347,0
+SBUX.US,D,20040112,000000,6.75161,6.82907,6.73502,6.81758,10893410.912988,0
+SBUX.US,D,20040113,000000,6.80874,6.81758,6.73502,6.76408,12039905.131778,0
+SBUX.US,D,20040114,000000,6.76408,6.92008,6.76408,6.87462,11330003.952752,0
+SBUX.US,D,20040115,000000,6.87462,7.00941,6.80874,6.93588,16212014.988616,0
+SBUX.US,D,20040116,000000,6.92774,7.08255,6.92774,7.06193,15849137.131752,0
+SBUX.US,D,20040120,000000,7.05035,7.15217,7.00941,7.11535,16735772.827484,0
+SBUX.US,D,20040121,000000,7.09905,7.21351,7.07067,7.15217,13227458.164529,0
+SBUX.US,D,20040122,000000,7.23432,7.3973,7.21774,7.29912,24665076.363135,0
+SBUX.US,D,20040123,000000,7.35302,7.38571,7.29118,7.3324,13088393.57409,0
+SBUX.US,D,20040126,000000,7.30374,7.42607,7.23432,7.42607,13643881.872996,0
+SBUX.US,D,20040127,000000,7.40172,7.451,7.27467,7.29118,17913381.252313,0
+SBUX.US,D,20040128,000000,7.35302,7.3973,7.20998,7.2465,22150598.089495,0
+SBUX.US,D,20040129,000000,7.34841,7.49557,7.29912,7.45483,21486104.134879,0
+SBUX.US,D,20040130,000000,7.43402,7.52414,7.35695,7.47918,23364133.613168,0
+SBUX.US,D,20040202,000000,7.52414,7.54063,7.35695,7.40172,15315949.078797,0
+SBUX.US,D,20040203,000000,7.35695,7.50372,7.35695,7.451,11860793.198818,0
+SBUX.US,D,20040204,000000,7.44266,7.56115,7.3973,7.53239,15691223.317757,0
+SBUX.US,D,20040205,000000,7.51216,7.59012,7.4829,7.51216,12962042.150861,0
+SBUX.US,D,20040206,000000,7.50372,7.62644,7.49989,7.61013,12281304.555712,0
+SBUX.US,D,20040209,000000,7.57745,7.63428,7.5157,7.52414,9253260.5713281,0
+SBUX.US,D,20040210,000000,7.51216,7.5854,7.48742,7.54446,10987694.719032,0
+SBUX.US,D,20040211,000000,7.5531,7.64273,7.49557,7.63428,11311870.806156,0
+SBUX.US,D,20040212,000000,7.61858,7.62202,7.52414,7.55703,10549559.516368,0
+SBUX.US,D,20040213,000000,7.52414,7.60573,7.44648,7.49989,16503380.897951,0
+SBUX.US,D,20040217,000000,7.45925,7.99812,7.45925,7.92036,35505546.4739,0
+SBUX.US,D,20040218,000000,7.83525,7.87187,7.6878,7.76132,16173735.938561,0
+SBUX.US,D,20040219,000000,7.80207,7.88375,7.74464,7.77349,16371277.431197,0
+SBUX.US,D,20040220,000000,7.82711,7.86353,7.69594,7.72049,14807898.077391,0
+SBUX.US,D,20040223,000000,7.69181,7.83102,7.65481,7.72049,14830577.243157,0
+SBUX.US,D,20040224,000000,7.75741,8.00254,7.74051,7.94147,23609095.087076,0
+SBUX.US,D,20040225,000000,8.02669,8.10828,7.89562,7.96209,21836932.952811,0
+SBUX.US,D,20040226,000000,7.5854,7.69181,7.51216,7.64273,40897929.904332,0
+SBUX.US,D,20040227,000000,7.61013,7.75741,7.58157,7.64273,21718958.509563,0
+SBUX.US,D,20040301,000000,7.73649,7.75741,7.60573,7.72913,16094569.199624,0
+SBUX.US,D,20040302,000000,7.72452,7.73649,7.60573,7.64273,13511334.295922,0
+SBUX.US,D,20040303,000000,7.63428,7.76555,7.61013,7.72913,14724439.969696,0
+SBUX.US,D,20040304,000000,7.69181,7.82711,7.6716,7.74897,9047077.2622829,0
+SBUX.US,D,20040305,000000,7.73649,7.91644,7.69978,7.76908,17409207.048792,0
+SBUX.US,D,20040308,000000,7.74897,7.83525,7.63428,7.65481,17521346.941783,0
+SBUX.US,D,20040309,000000,7.64273,7.74464,7.60573,7.6716,13743093.67383,0
+SBUX.US,D,20040310,000000,7.74464,7.83918,7.66345,7.72913,20536502.559474,0
+SBUX.US,D,20040311,000000,7.68327,7.8057,7.6716,7.69181,13922802.507356,0
+SBUX.US,D,20040312,000000,7.69594,7.76555,7.63428,7.68327,15555567.987044,0
+SBUX.US,D,20040315,000000,7.63428,7.72452,7.5531,7.56527,18492773.076169,0
+SBUX.US,D,20040316,000000,7.64273,7.69181,7.59012,7.63871,13485290.688902,0
+SBUX.US,D,20040317,000000,7.69181,7.69978,7.61858,7.63428,11985918.22566,0
+SBUX.US,D,20040318,000000,7.65108,7.65481,7.53621,7.57313,14872972.462484,0
+SBUX.US,D,20040319,000000,7.54063,7.59796,7.50372,7.5157,17952072.836036,0
+SBUX.US,D,20040322,000000,7.45925,7.61858,7.45925,7.60189,21789756.417333,0
+SBUX.US,D,20040323,000000,7.60573,7.63428,7.49557,7.52022,18404528.559315,0
+SBUX.US,D,20040324,000000,7.49557,7.64273,7.49557,7.55703,19948302.887139,0
+SBUX.US,D,20040325,000000,7.58157,7.64273,7.5157,7.61858,12115066.729023,0
+SBUX.US,D,20040326,000000,7.59012,7.62644,7.52022,7.52414,12991040.721271,0
+SBUX.US,D,20040329,000000,7.56115,7.72049,7.53621,7.69978,11718232.767513,0
+SBUX.US,D,20040330,000000,7.69181,7.78539,7.61858,7.77349,14601082.216721,0
+SBUX.US,D,20040331,000000,7.82288,7.83525,7.69978,7.73649,11076049.244864,0
+SBUX.US,D,20040401,000000,7.79373,7.84389,7.69594,7.81021,13615257.129393,0
+SBUX.US,D,20040402,000000,7.91242,8.09639,7.85891,8.03101,16984235.235267,0
+SBUX.US,D,20040405,000000,8.05183,8.1123,7.97014,8.1123,10650302.275483,0
+SBUX.US,D,20040406,000000,8.01855,8.15343,7.99812,8.1123,12780012.942773,0
+SBUX.US,D,20040407,000000,8.12113,8.12869,7.97799,8.01393,17349814.42371,0
+SBUX.US,D,20040408,000000,7.97799,8.0639,7.93323,7.99812,11923836.492218,0
+SBUX.US,D,20040412,000000,8.01393,8.05575,7.96209,8.0101,9054602.6912824,0
+SBUX.US,D,20040413,000000,8.05987,8.0639,7.83918,7.86353,11784606.888313,0
+SBUX.US,D,20040414,000000,7.81837,7.86765,7.74464,7.81474,14165843.917152,0
+SBUX.US,D,20040415,000000,7.85136,7.85136,7.74464,7.77792,12343424.996016,0
+SBUX.US,D,20040416,000000,7.83525,7.83525,7.71254,7.73276,19148463.256713,0
+SBUX.US,D,20040419,000000,7.74464,7.8057,7.71254,7.78539,10114551.420773,0
+SBUX.US,D,20040420,000000,7.78539,7.88728,7.60573,7.60573,13012689.062165,0
+SBUX.US,D,20040421,000000,7.6716,7.68327,7.50774,7.60573,14988589.861512,0
+SBUX.US,D,20040422,000000,7.78539,8.07214,7.76555,7.98193,26436921.712286,0
+SBUX.US,D,20040423,000000,8.00617,8.04368,7.90809,8.00617,12679982.186211,0
+SBUX.US,D,20040426,000000,8.0639,8.0639,7.87982,7.97014,10367472.247985,0
+SBUX.US,D,20040427,000000,7.97014,8.15343,7.97014,8.02669,14979913.412646,0
+SBUX.US,D,20040428,000000,8.04731,8.07214,7.90397,7.95738,11401363.110033,0
+SBUX.US,D,20040429,000000,8.00617,8.11672,7.90809,7.98987,14127807.294291,0
+SBUX.US,D,20040430,000000,8.03494,8.09639,7.9288,7.95395,13004433.295782,0
+SBUX.US,D,20040503,000000,7.94972,8.04368,7.86765,7.99812,12048086.540241,0
+SBUX.US,D,20040504,000000,8.02669,8.16619,7.97799,8.09187,18308123.006032,0
+SBUX.US,D,20040505,000000,8.1123,8.15343,8.05183,8.13713,15049932.090154,0
+SBUX.US,D,20040506,000000,8.09187,8.13713,7.97014,8.05575,12389667.473781,0
+SBUX.US,D,20040507,000000,7.97014,8.02267,7.77792,7.79373,16892415.426618,0
+SBUX.US,D,20040510,000000,7.76132,7.79373,7.6878,7.75741,15916798.765038,0
+SBUX.US,D,20040511,000000,7.74897,7.88375,7.71254,7.79373,10938161.139332,0
+SBUX.US,D,20040512,000000,7.79373,7.79373,7.56959,7.72049,18399761.503588,0
+SBUX.US,D,20040513,000000,7.6878,7.74464,7.61013,7.73649,14600329.4701,0
+SBUX.US,D,20040514,000000,7.73276,7.8758,7.69181,7.77349,10906902.291859,0
+SBUX.US,D,20040517,000000,7.74464,7.76555,7.66345,7.67916,14993805.101967,0
+SBUX.US,D,20040518,000000,7.72913,7.74051,7.66737,7.68327,8119063.9302737,0
+SBUX.US,D,20040519,000000,7.74464,7.78539,7.63056,7.6716,11719474.442926,0
+SBUX.US,D,20040520,000000,7.69594,7.88375,7.69181,7.85891,19072499.001368,0
+SBUX.US,D,20040521,000000,7.89562,7.97014,7.83918,7.92459,9885564.676561,0
+SBUX.US,D,20040524,000000,7.994,8.01393,7.87982,7.92036,9106174.4928859,0
+SBUX.US,D,20040525,000000,7.97014,8.10061,7.87187,8.08854,13069554.53655,0
+SBUX.US,D,20040526,000000,8.05183,8.12869,8.03101,8.10828,9193348.4594042,0
+SBUX.US,D,20040527,000000,8.21067,8.27654,8.12869,8.17866,20866049.733106,0
+SBUX.US,D,20040528,000000,8.21921,8.42037,8.19506,8.29735,21068319.574606,0
+SBUX.US,D,20040601,000000,8.31365,8.42311,8.3006,8.38719,13107304.932347,0
+SBUX.US,D,20040602,000000,8.42037,8.52463,8.39072,8.46464,15283828.494326,0
+SBUX.US,D,20040603,000000,8.47347,8.5367,8.4074,8.42037,11263261.098155,0
+SBUX.US,D,20040604,000000,8.50028,8.54594,8.42773,8.45227,15649396.47815,0
+SBUX.US,D,20040607,000000,8.48948,8.66492,8.47347,8.64872,12672737.891268,0
+SBUX.US,D,20040608,000000,8.63586,8.82268,8.59924,8.8059,18509085.981614,0
+SBUX.US,D,20040609,000000,8.76004,8.85292,8.693,8.73864,10852308.299156,0
+SBUX.US,D,20040610,000000,8.72599,8.83064,8.69741,8.71381,9421383.829674,0
+SBUX.US,D,20040614,000000,8.70213,8.71381,8.43539,8.57931,16110043.79591,0
+SBUX.US,D,20040615,000000,8.62682,8.76004,8.5209,8.74238,17597624.926438,0
+SBUX.US,D,20040616,000000,8.74238,8.78028,8.63056,8.77193,10890025.081099,0
+SBUX.US,D,20040617,000000,8.76349,8.82691,8.71381,8.79696,10197434.018535,0
+SBUX.US,D,20040618,000000,8.77193,9.03121,8.72039,8.93156,17025653.615611,0
+SBUX.US,D,20040621,000000,8.96758,9.03739,8.89867,8.945,13231386.911097,0
+SBUX.US,D,20040622,000000,8.95827,8.97249,8.77193,8.95168,14140338.131805,0
+SBUX.US,D,20040623,000000,8.97249,9.03739,8.89867,9.02748,12068953.613669,0
+SBUX.US,D,20040624,000000,9.01981,9.07175,8.8808,8.91929,16752477.894565,0
+SBUX.US,D,20040625,000000,8.94786,8.95827,8.6766,8.82691,22476899.998267,0
+SBUX.US,D,20040628,000000,8.86126,8.91095,8.80226,8.84359,14685404.098615,0
+SBUX.US,D,20040629,000000,8.8808,8.9398,8.79412,8.83064,11886232.775059,0
+SBUX.US,D,20040630,000000,8.79696,8.94786,8.7462,8.88934,14212311.505881,0
+SBUX.US,D,20040701,000000,8.88934,9.21646,8.88934,9.12103,22135474.91078,0
+SBUX.US,D,20040702,000000,9.17219,9.36381,9.11543,9.30678,19526527.445596,0
+SBUX.US,D,20040706,000000,9.36381,9.48064,9.26879,9.27664,17545085.453266,0
+SBUX.US,D,20040707,000000,9.32249,9.45315,9.29706,9.42861,17194536.750789,0
+SBUX.US,D,20040708,000000,9.46396,9.47377,9.21253,9.22618,15390321.259761,0
+SBUX.US,D,20040709,000000,9.27664,9.37658,9.21646,9.33044,12482569.037383,0
+SBUX.US,D,20040712,000000,9.33633,9.39229,9.22618,9.31758,11306258.311058,0
+SBUX.US,D,20040713,000000,9.35105,9.39719,9.29706,9.35989,9868182.2393821,0
+SBUX.US,D,20040714,000000,9.35989,9.52089,9.33633,9.39229,18954396.214309,0
+SBUX.US,D,20040715,000000,9.40701,9.43647,9.31758,9.40506,14690676.380763,0
+SBUX.US,D,20040716,000000,9.48064,9.49438,9.36381,9.43647,19893245.430685,0
+SBUX.US,D,20040719,000000,9.49931,9.64066,9.44825,9.51795,21887318.083492,0
+SBUX.US,D,20040720,000000,9.53366,9.5474,9.36381,9.48555,23119375.859589,0
+SBUX.US,D,20040721,000000,9.48555,9.51009,9.28243,9.32632,21593702.083108,0
+SBUX.US,D,20040722,000000,9.50421,9.78106,9.35105,9.76045,29824577.916641,0
+SBUX.US,D,20040723,000000,9.76045,9.76338,9.55624,9.61907,17417588.103179,0
+SBUX.US,D,20040726,000000,9.67797,9.73,9.46396,9.5474,16572032.612043,0
+SBUX.US,D,20040727,000000,9.61514,9.80854,9.56901,9.76338,16624655.610551,0
+SBUX.US,D,20040728,000000,9.71233,9.83211,9.60533,9.78498,17096859.982644,0
+SBUX.US,D,20040729,000000,9.8812,9.889,9.50421,9.71233,19955480.972975,0
+SBUX.US,D,20040730,000000,9.64558,9.71233,9.55918,9.60533,13831525.613387,0
+SBUX.US,D,20040802,000000,9.57783,9.63281,9.43254,9.49438,19824791.325313,0
+SBUX.US,D,20040803,000000,9.44039,9.5474,9.31758,9.37364,21035633.666219,0
+SBUX.US,D,20040804,000000,9.34026,9.40506,9.22618,9.28243,19603849.496944,0
+SBUX.US,D,20040805,000000,9.29706,9.43647,9.22618,9.25327,12895634.416207,0
+SBUX.US,D,20040806,000000,9.19927,9.22618,8.89867,8.92675,26900537.235257,0
+SBUX.US,D,20040809,000000,8.93539,9.08501,8.93539,8.98673,13085421.294472,0
+SBUX.US,D,20040810,000000,9.04229,9.21646,9.03121,9.21253,14683760.075551,0
+SBUX.US,D,20040811,000000,9.13527,9.17611,9.07657,9.11543,11807268.737849,0
+SBUX.US,D,20040812,000000,9.07175,9.12388,8.89867,8.93539,17659289.033202,0
+SBUX.US,D,20040813,000000,8.945,9.00764,8.79412,8.82268,15219940.780157,0
+SBUX.US,D,20040816,000000,8.76004,9.02748,8.693,8.90711,14447545.334021,0
+SBUX.US,D,20040817,000000,8.94786,9.0631,8.88934,8.93156,11601380.823284,0
+SBUX.US,D,20040818,000000,8.9398,9.09246,8.88934,9.09246,14635120.828101,0
+SBUX.US,D,20040819,000000,9.08501,9.22618,9.08501,9.12388,16952129.929821,0
+SBUX.US,D,20040820,000000,9.14774,9.22618,9.09246,9.20399,9858547.2863628,0
+SBUX.US,D,20040823,000000,9.25327,9.25612,9.14302,9.19437,12247795.61719,0
+SBUX.US,D,20040824,000000,9.21253,9.35105,9.19437,9.33044,12770796.635031,0
+SBUX.US,D,20040825,000000,9.29019,9.41585,9.19437,9.40701,14124735.191711,0
+SBUX.US,D,20040826,000000,8.89867,8.95168,8.59207,8.80226,68823402.45592,0
+SBUX.US,D,20040827,000000,8.8059,8.88934,8.68937,8.70213,22747645.335773,0
+SBUX.US,D,20040830,000000,8.72039,8.86883,8.68937,8.73864,15085126.814409,0
+SBUX.US,D,20040831,000000,8.78028,8.83525,8.71381,8.83525,13418568.206339,0
+SBUX.US,D,20040901,000000,8.79412,8.86883,8.74238,8.83064,13288890.030117,0
+SBUX.US,D,20040902,000000,8.86126,9.09246,8.85675,9.07175,12474210.392234,0
+SBUX.US,D,20040903,000000,9.09246,9.17611,9.01981,9.0631,11995154.905433,0
+SBUX.US,D,20040907,000000,9.13242,9.16413,8.9989,9.06704,12660253.90943,0
+SBUX.US,D,20040908,000000,9.01127,9.1555,9.01127,9.05369,10409126.943911,0
+SBUX.US,D,20040909,000000,9.10189,9.1603,9.01981,9.12103,11157959.078049,0
+SBUX.US,D,20040910,000000,9.11543,9.17906,9.05369,9.16825,7513597.9413483,0
+SBUX.US,D,20040913,000000,9.1876,9.2464,9.12388,9.20399,15871100.220556,0
+SBUX.US,D,20040914,000000,9.22618,9.39229,9.182,9.39229,12679130.635231,0
+SBUX.US,D,20040915,000000,9.44432,9.44825,9.25327,9.28243,12345863.528369,0
+SBUX.US,D,20040916,000000,9.28243,9.34615,9.26103,9.32249,6351383.6432744,0
+SBUX.US,D,20040917,000000,9.36381,9.45609,9.33633,9.40701,10760220.598272,0
+SBUX.US,D,20040920,000000,9.36381,9.39229,9.23394,9.31758,9987746.719809,0
+SBUX.US,D,20040921,000000,9.30678,9.39229,9.23679,9.3432,10973278.449862,0
+SBUX.US,D,20040922,000000,9.27664,9.28243,9.03121,9.15156,19051575.904849,0
+SBUX.US,D,20040923,000000,9.14774,9.23394,9.13242,9.13242,9690191.7868405,0
+SBUX.US,D,20040924,000000,9.14774,9.30678,9.0631,9.20399,13079386.079688,0
+SBUX.US,D,20040927,000000,9.16825,9.19437,9.02748,9.06704,16781981.691393,0
+SBUX.US,D,20040928,000000,9.12388,9.1392,9.05369,9.11151,9947716.693516,0
+SBUX.US,D,20040929,000000,9.11543,9.29706,9.0631,9.29706,11590140.554062,0
+SBUX.US,D,20040930,000000,9.2464,9.31758,9.19437,9.29019,15066329.539537,0
+SBUX.US,D,20041001,000000,9.39229,9.64852,9.25327,9.64852,24345433.05336,0
+SBUX.US,D,20041004,000000,9.69958,9.71233,9.55624,9.61514,17185239.973517,0
+SBUX.US,D,20041005,000000,9.62791,9.73491,9.56901,9.68778,10415563.487746,0
+SBUX.US,D,20041006,000000,9.67797,9.80854,9.63281,9.80462,16408062.19263,0
+SBUX.US,D,20041007,000000,9.41977,9.68484,9.41193,9.62791,28474023.154646,0
+SBUX.US,D,20041008,000000,9.73491,9.94892,9.65343,9.68484,20049030.36723,0
+SBUX.US,D,20041011,000000,9.72216,9.80854,9.68484,9.77222,6797733.8682559,0
+SBUX.US,D,20041012,000000,9.74866,9.8488,9.68484,9.81836,10549768.329707,0
+SBUX.US,D,20041013,000000,9.80854,9.8596,9.62398,9.73491,12078223.907297,0
+SBUX.US,D,20041014,000000,9.75357,9.85468,9.62791,9.76338,18337466.882401,0
+SBUX.US,D,20041015,000000,9.83702,10.1512,9.78106,10.106,22479313.065578,0
+SBUX.US,D,20041018,000000,10.0707,10.2974,10.0216,10.2788,20148662.850544,0
+SBUX.US,D,20041019,000000,10.2748,10.5242,10.1777,10.2827,30633878.319203,0
+SBUX.US,D,20041020,000000,10.2974,10.3681,10.2022,10.269,15200418.260909,0
+SBUX.US,D,20041021,000000,10.2867,10.3858,10.0943,10.3731,16679890.303692,0
+SBUX.US,D,20041022,000000,10.4015,10.4967,10.2404,10.2474,11630047.329555,0
+SBUX.US,D,20041025,000000,10.2661,10.2974,10.1276,10.1473,12154375.585346,0
+SBUX.US,D,20041026,000000,10.2061,10.3495,10.156,10.3171,14931003.217158,0
+SBUX.US,D,20041027,000000,10.2827,10.5959,10.2631,10.5822,15746059.737653,0
+SBUX.US,D,20041028,000000,10.5399,10.8011,10.4428,10.8011,14740968.818691,0
+SBUX.US,D,20041029,000000,10.756,10.8806,10.7226,10.806,18411345.041565,0
+SBUX.US,D,20041101,000000,10.7657,10.9542,10.751,10.8934,12974695.220572,0
+SBUX.US,D,20041102,000000,10.8668,10.9494,10.8227,10.8267,13441853.440087,0
+SBUX.US,D,20041103,000000,10.9131,10.9965,10.8305,10.9297,18270555.958532,0
+SBUX.US,D,20041104,000000,10.9169,11.2292,10.8934,11.1653,21228916.385351,0
+SBUX.US,D,20041105,000000,11.2095,11.2596,11.0809,11.1379,12949736.424312,0
+SBUX.US,D,20041108,000000,11.2173,11.2379,11.0622,11.1192,10291305.29091,0
+SBUX.US,D,20041109,000000,11.1466,11.3017,11.0975,11.2016,11683168.42427,0
+SBUX.US,D,20041110,000000,11.3223,11.5531,11.2763,11.2979,26461280.552175,0
+SBUX.US,D,20041111,000000,10.8934,11.392,10.8501,11.3273,39010798.201689,0
+SBUX.US,D,20041112,000000,11.3223,11.3489,11.2173,11.3017,14731154.591781,0
+SBUX.US,D,20041115,000000,11.2763,11.3273,11.1899,11.2723,13090614.12569,0
+SBUX.US,D,20041116,000000,11.1692,11.2929,11.1466,11.1653,10753038.438029,0
+SBUX.US,D,20041117,000000,11.2066,11.396,11.1653,11.3617,12912101.130502,0
+SBUX.US,D,20041118,000000,11.3223,11.4244,11.2763,11.4,10433731.266797,0
+SBUX.US,D,20041119,000000,11.4284,11.5364,11.2439,11.285,10080288.717029,0
+SBUX.US,D,20041122,000000,11.3223,11.5992,11.2379,11.5461,12845926.655626,0
+SBUX.US,D,20041123,000000,11.5414,11.6188,11.4637,11.5257,12728335.206597,0
+SBUX.US,D,20041124,000000,11.5815,11.6502,11.5414,11.6031,9360664.9852422,0
+SBUX.US,D,20041126,000000,11.5992,11.6502,11.5324,11.5658,3229178.0850441,0
+SBUX.US,D,20041129,000000,11.5904,11.6111,11.3695,11.5257,12078687.371048,0
+SBUX.US,D,20041130,000000,11.4804,11.5737,11.4343,11.4961,11483421.659059,0
+SBUX.US,D,20041201,000000,11.5099,11.771,11.5021,11.7592,15271674.539423,0
+SBUX.US,D,20041202,000000,12.095,12.1244,11.7789,11.981,24578532.911039,0
+SBUX.US,D,20041203,000000,12.0077,12.037,11.824,11.9693,13593092.357461,0
+SBUX.US,D,20041206,000000,11.99,12.04,11.8516,12.0037,9773730.3640656,0
+SBUX.US,D,20041207,000000,12.0764,12.099,11.6985,11.7032,15275500.407225,0
+SBUX.US,D,20041208,000000,11.7592,11.9477,11.7338,11.8986,14696862.348591,0
+SBUX.US,D,20041209,000000,11.8035,12.0037,11.7298,11.981,12839557.3395,0
+SBUX.US,D,20041210,000000,11.8986,11.9429,11.824,11.8663,11484537.027867,0
+SBUX.US,D,20041213,000000,11.9644,11.9949,11.8682,11.99,8377094.0633682,0
+SBUX.US,D,20041214,000000,12.0037,12.037,11.9096,11.9997,12312243.562267,0
+SBUX.US,D,20041215,000000,12.0557,12.0557,11.9183,11.99,9547441.8956276,0
+SBUX.US,D,20041216,000000,11.9556,12.037,11.8152,11.8603,10253559.988121,0
+SBUX.US,D,20041217,000000,11.9477,12.0037,11.8339,11.8899,17092752.980786,0
+SBUX.US,D,20041220,000000,11.9616,12.0734,11.9389,12.0077,11805422.013055,0
+SBUX.US,D,20041221,000000,12.0517,12.0764,11.936,12.048,13537409.479593,0
+SBUX.US,D,20041222,000000,12.1077,12.5279,12.037,12.4916,27026083.963182,0
+SBUX.US,D,20041223,000000,12.5152,12.5663,12.3866,12.3866,11498821.897423,0
+SBUX.US,D,20041227,000000,12.4916,12.5721,12.2952,12.5456,13743324.896404,0
+SBUX.US,D,20041228,000000,12.6223,12.8951,12.5937,12.8951,16055065.790384,0
+SBUX.US,D,20041229,000000,12.8755,13.0983,12.8755,13.0492,14651491.793841,0
+SBUX.US,D,20041230,000000,13.0983,13.1316,12.7989,12.7989,13689882.942169,0
+SBUX.US,D,20041231,000000,12.8715,12.8824,12.6674,12.741,13715745.238094,0
+SBUX.US,D,20050103,000000,12.9315,12.9442,12.3768,12.4916,27268007.966966,0
+SBUX.US,D,20050104,000000,12.6084,12.739,12.4465,12.4839,19450197.512257,0
+SBUX.US,D,20050105,000000,12.4779,12.7106,12.3866,12.5849,21835056.688569,0
+SBUX.US,D,20050106,000000,12.2188,12.2982,11.8722,12.206,47704887.21054,0
+SBUX.US,D,20050107,000000,12.2757,12.3532,12.0637,12.1941,16309527.761894,0
+SBUX.US,D,20050110,000000,12.1774,12.1774,11.771,11.8152,31349570.248617,0
+SBUX.US,D,20050111,000000,11.6985,11.7839,11.3695,11.7298,38164731.372524,0
+SBUX.US,D,20050112,000000,11.6502,11.8603,11.4884,11.6532,21900179.966542,0
+SBUX.US,D,20050113,000000,11.5217,11.6031,11.2673,11.3126,29043739.281417,0
+SBUX.US,D,20050114,000000,11.2979,11.6288,11.2673,11.4884,26019577.187927,0
+SBUX.US,D,20050118,000000,11.5904,11.8722,11.45,11.8436,18155339.888554,0
+SBUX.US,D,20050119,000000,11.9389,12.0243,11.7789,11.8035,18430511.050236,0
+SBUX.US,D,20050120,000000,11.824,11.9183,11.5364,11.5658,23748571.192582,0
+SBUX.US,D,20050121,000000,11.5658,11.6415,11.3126,11.3793,23534587.432091,0
+SBUX.US,D,20050124,000000,11.3617,11.3744,10.7088,11.0141,38137790.377451,0
+SBUX.US,D,20050125,000000,11.0278,11.2673,10.9965,11.0328,24908911.263617,0
+SBUX.US,D,20050126,000000,11.1379,11.3223,11.0053,11.3096,27004203.38111,0
+SBUX.US,D,20050127,000000,11.2459,11.2792,10.6833,10.8374,65335443.528364,0
+SBUX.US,D,20050128,000000,10.8806,10.9728,10.646,10.9728,30865226.182044,0
+SBUX.US,D,20050131,000000,10.9728,11.0848,10.9131,11.0328,22276588.927741,0
+SBUX.US,D,20050201,000000,11.0622,11.1595,10.9866,11.1094,14639113.746575,0
+SBUX.US,D,20050202,000000,11.2134,11.234,10.9336,11.0328,15072325.028856,0
+SBUX.US,D,20050203,000000,10.2945,10.4123,10.0441,10.1305,80301419.414616,0
+SBUX.US,D,20050204,000000,10.1217,10.3858,10.052,10.3524,27375398.120457,0
+SBUX.US,D,20050207,000000,10.4212,10.5125,10.2827,10.4212,16721540.925212,0
+SBUX.US,D,20050208,000000,10.4515,10.5645,10.3642,10.5399,17208439.644727,0
+SBUX.US,D,20050209,000000,10.5439,10.5606,10.2916,10.3259,14894943.700102,0
+SBUX.US,D,20050210,000000,10.4595,10.4712,10.2552,10.2552,17621233.056909,0
+SBUX.US,D,20050211,000000,10.2199,10.3495,10.0579,10.2552,24370105.622555,0
+SBUX.US,D,20050214,000000,10.2581,10.2945,10.1826,10.1884,14587482.866075,0
+SBUX.US,D,20050215,000000,10.1974,10.4123,10.1217,10.3171,20389323.788282,0
+SBUX.US,D,20050216,000000,10.3573,10.3927,10.2199,10.2974,16293303.474793,0
+SBUX.US,D,20050217,000000,10.2631,10.3396,10.1679,10.1777,13836144.971875,0
+SBUX.US,D,20050218,000000,10.1974,10.2474,10.159,10.2022,11804746.680161,0
+SBUX.US,D,20050222,000000,10.1807,10.3073,10.1138,10.1443,18859612.274855,0
+SBUX.US,D,20050223,000000,10.1807,10.3171,10.1276,10.1974,13731160.755484,0
+SBUX.US,D,20050224,000000,10.2022,10.4712,10.1679,10.4515,17983509.938799,0
+SBUX.US,D,20050225,000000,10.4752,10.5527,10.3927,10.4595,13875551.613958,0
+SBUX.US,D,20050228,000000,10.481,10.6538,10.4388,10.59,17928611.384203,0
+SBUX.US,D,20050301,000000,10.5851,10.7707,10.5439,10.748,16494330.62228,0
+SBUX.US,D,20050302,000000,10.748,10.9091,10.6833,10.7923,16476164.880431,0
+SBUX.US,D,20050303,000000,11.1379,11.1899,10.8305,10.9542,29310980.629244,0
+SBUX.US,D,20050304,000000,11.0936,11.1781,11.0181,11.126,18309364.681444,0
+SBUX.US,D,20050307,000000,11.2095,11.3617,11.1595,11.2673,14683146.877356,0
+SBUX.US,D,20050308,000000,11.3126,11.3185,10.9935,11.1516,17047525.030267,0
+SBUX.US,D,20050309,000000,11.1595,11.2379,11.0759,11.1516,15496385.193903,0
+SBUX.US,D,20050310,000000,11.1319,11.2134,10.8806,11.0975,15134725.584614,0
+SBUX.US,D,20050311,000000,11.1232,11.1466,10.9131,10.9336,12149260.167855,0
+SBUX.US,D,20050314,000000,10.9965,11.1192,10.9542,10.9728,11587586.919721,0
+SBUX.US,D,20050315,000000,11.022,11.0592,10.8708,10.9011,12522920.941798,0
+SBUX.US,D,20050316,000000,10.8501,10.8806,10.5772,10.6391,20649521.50569,0
+SBUX.US,D,20050317,000000,10.6342,10.7844,10.5527,10.6538,10532894.174751,0
+SBUX.US,D,20050318,000000,10.6313,10.7363,10.5694,10.7363,16685673.923867,0
+SBUX.US,D,20050321,000000,10.7265,10.7393,10.5046,10.6597,9749454.030911,0
+SBUX.US,D,20050322,000000,10.6391,10.7589,10.5566,10.5566,13108227.785443,0
+SBUX.US,D,20050323,000000,10.5851,10.642,10.3642,10.5125,17828516.455739,0
+SBUX.US,D,20050324,000000,10.5488,10.7589,10.4624,10.5959,12404946.498549,0
+SBUX.US,D,20050328,000000,10.6273,10.8011,10.59,10.6597,11355210.269214,0
+SBUX.US,D,20050329,000000,10.6273,10.9041,10.6056,10.748,13691226.477747,0
+SBUX.US,D,20050330,000000,10.7707,10.8374,10.6499,10.7923,10809085.975288,0
+SBUX.US,D,20050331,000000,10.7844,10.8305,10.5527,10.5566,14185150.49285,0
+SBUX.US,D,20050401,000000,10.6273,10.6686,10.3396,10.4752,19253951.680921,0
+SBUX.US,D,20050404,000000,10.4015,10.5292,10.3858,10.5046,15136590.644237,0
+SBUX.US,D,20050405,000000,10.4712,10.6194,10.4123,10.5743,11273799.550839,0
+SBUX.US,D,20050406,000000,10.6273,10.703,10.5694,10.6538,14048538.695189,0
+SBUX.US,D,20050407,000000,10.3965,10.4212,10.106,10.3171,46858753.153666,0
+SBUX.US,D,20050408,000000,10.2631,10.3731,9.93121,9.93517,35001668.68346,0
+SBUX.US,D,20050411,000000,9.93517,9.96364,9.48948,9.70349,46862381.412748,0
+SBUX.US,D,20050412,000000,9.63281,9.81836,9.56901,9.80069,37840612.327092,0
+SBUX.US,D,20050413,000000,9.74866,9.81836,9.59747,9.62791,24775067.006642,0
+SBUX.US,D,20050414,000000,9.61121,9.68484,9.53955,9.57783,20428517.542618,0
+SBUX.US,D,20050415,000000,9.58472,9.88413,9.58472,9.67307,32092321.330895,0
+SBUX.US,D,20050418,000000,9.67307,9.72216,9.48555,9.60533,23818109.090111,0
+SBUX.US,D,20050419,000000,9.6652,9.67797,9.39229,9.44432,22540437.313466,0
+SBUX.US,D,20050420,000000,9.40014,9.49438,9.11151,9.33633,28527018.961359,0
+SBUX.US,D,20050421,000000,9.39229,9.50421,9.36381,9.48064,15152082.556752,0
+SBUX.US,D,20050422,000000,9.49438,9.49438,9.27664,9.30973,12318956.14715,0
+SBUX.US,D,20050425,000000,9.48064,9.78891,9.44432,9.69761,25651078.687151,0
+SBUX.US,D,20050426,000000,9.70349,9.76829,9.52089,9.52089,15011235.413423,0
+SBUX.US,D,20050427,000000,9.55624,9.64852,9.40701,9.48064,18019263.87536,0
+SBUX.US,D,20050428,000000,9.90867,10.0943,9.88413,9.9234,34878437.237089,0
+SBUX.US,D,20050429,000000,10.1512,10.1807,9.8488,10.1178,24380515.731431,0
+SBUX.US,D,20050502,000000,10.1777,10.2199,10.055,10.1807,24532406.553864,0
+SBUX.US,D,20050503,000000,10.165,10.2631,10.0943,10.2199,17755316.685273,0
+SBUX.US,D,20050504,000000,10.2916,10.377,10.1777,10.3396,17749238.68922,0
+SBUX.US,D,20050505,000000,10.5242,10.7226,10.4212,10.6745,29900145.935945,0
+SBUX.US,D,20050506,000000,10.7756,10.8501,10.6745,10.7127,20149421.708774,0
+SBUX.US,D,20050509,000000,10.7677,10.7677,10.5694,10.6686,13730331.613741,0
+SBUX.US,D,20050510,000000,10.6273,10.6597,10.5527,10.6056,10870101.2328,0
+SBUX.US,D,20050511,000000,10.646,10.8305,10.5959,10.8227,14412578.776536,0
+SBUX.US,D,20050512,000000,10.81,10.8806,10.7226,10.858,16525247.219599,0
+SBUX.US,D,20050513,000000,10.8894,11.0328,10.806,11.0328,19762280.760577,0
+SBUX.US,D,20050516,000000,11.0415,11.0535,10.8934,10.9905,10939939.617815,0
+SBUX.US,D,20050517,000000,10.9631,11.0505,10.8374,11.0415,12288930.826276,0
+SBUX.US,D,20050518,000000,11.0975,11.2792,11.0014,11.2459,16196772.633506,0
+SBUX.US,D,20050519,000000,11.1595,11.2723,11.1555,11.2556,11181033.461255,0
+SBUX.US,D,20050520,000000,11.2379,11.3047,11.1819,11.2379,14144614.221537,0
+SBUX.US,D,20050523,000000,11.2292,11.3096,11.1742,11.2203,11883706.642964,0
+SBUX.US,D,20050524,000000,11.1329,11.2459,11.1094,11.1947,11823964.637515,0
+SBUX.US,D,20050525,000000,11.1232,11.2379,11.1065,11.2379,10654400.109926,0
+SBUX.US,D,20050526,000000,11.2596,11.337,11.2095,11.2763,13702366.924006,0
+SBUX.US,D,20050527,000000,11.2673,11.3882,11.2596,11.3695,9266920.0194716,0
+SBUX.US,D,20050531,000000,11.3223,11.3695,11.1819,11.1947,15409475.045212,0
+SBUX.US,D,20050601,000000,11.1947,11.4402,11.1947,11.2292,16785483.643869,0
+SBUX.US,D,20050602,000000,11.2292,11.5099,11.1379,11.4931,15503713.014182,0
+SBUX.US,D,20050603,000000,11.5257,11.5992,11.3047,11.3333,12707028.097256,0
+SBUX.US,D,20050606,000000,11.34,11.4441,11.3253,11.4,8078392.1849405,0
+SBUX.US,D,20050607,000000,11.396,11.6288,11.3333,11.34,13768144.144239,0
+SBUX.US,D,20050608,000000,11.4,11.4343,11.2379,11.2596,8872094.7404174,0
+SBUX.US,D,20050609,000000,11.2596,11.4215,11.1595,11.3017,13000651.227851,0
+SBUX.US,D,20050610,000000,11.285,11.3333,11.0848,11.1947,12962363.01038,0
+SBUX.US,D,20050613,000000,11.1899,11.3185,11.1653,11.3047,11701262.864002,0
+SBUX.US,D,20050614,000000,11.2673,11.3273,11.2173,11.289,9278562.6363456,0
+SBUX.US,D,20050615,000000,11.289,11.3333,11.1595,11.3017,13795592.402936,0
+SBUX.US,D,20050616,000000,11.2763,11.3096,11.1742,11.2379,6815648.0154966,0
+SBUX.US,D,20050617,000000,11.4117,11.4117,11.0505,11.1466,27374375.444399,0
+SBUX.US,D,20050620,000000,11.1232,11.1742,10.9866,11.1232,7476512.6924293,0
+SBUX.US,D,20050621,000000,11.0535,11.1192,10.9542,11.0053,10105150.746134,0
+SBUX.US,D,20050622,000000,11.0848,11.0975,10.9297,11.0239,7084331.7032617,0
+SBUX.US,D,20050623,000000,11.0239,11.1192,10.8561,10.8708,12031080.985673,0
+SBUX.US,D,20050624,000000,10.8708,10.9699,10.7127,10.7176,10795495.792057,0
+SBUX.US,D,20050627,000000,10.646,10.7088,10.5772,10.6194,11202771.439094,0
+SBUX.US,D,20050628,000000,10.6391,10.858,10.5292,10.8434,20195834.293014,0
+SBUX.US,D,20050629,000000,10.8434,10.8462,10.5851,10.6597,13837713.618419,0
+SBUX.US,D,20050630,000000,10.6273,10.6901,10.5321,10.5566,16664114.201318,0
+SBUX.US,D,20050701,000000,10.5694,10.6056,10.3927,10.431,11923025.685304,0
+SBUX.US,D,20050705,000000,10.5566,10.6833,10.4212,10.6233,13757264.460002,0
+SBUX.US,D,20050706,000000,10.6056,10.646,10.2867,10.3358,21984523.239071,0
+SBUX.US,D,20050707,000000,10.1777,10.2916,10.0707,10.2552,20846152.36845,0
+SBUX.US,D,20050708,000000,10.2552,10.6096,10.2248,10.5822,18356469.914807,0
+SBUX.US,D,20050711,000000,10.6273,10.6597,10.5292,10.6342,10214760.432623,0
+SBUX.US,D,20050712,000000,10.5743,10.6342,10.4388,10.6194,9729428.3224471,0
+SBUX.US,D,20050713,000000,10.5822,10.6273,10.5242,10.5694,11569478.219566,0
+SBUX.US,D,20050714,000000,10.696,10.7393,10.59,10.7226,12257319.54263,0
+SBUX.US,D,20050715,000000,10.7657,10.8305,10.7313,10.7677,12185415.433466,0
+SBUX.US,D,20050718,000000,10.7127,10.7313,10.6538,10.699,9098732.5892216,0
+SBUX.US,D,20050719,000000,10.6597,10.7313,10.5046,10.5439,14343853.723126,0
+SBUX.US,D,20050720,000000,10.5242,10.6686,10.4889,10.6342,13111791.872621,0
+SBUX.US,D,20050721,000000,10.5929,10.6342,10.4212,10.5488,10228545.16877,0
+SBUX.US,D,20050722,000000,10.5399,10.6342,10.4662,10.4889,11655784.337477,0
+SBUX.US,D,20050725,000000,10.4212,10.4712,10.2504,10.3111,15789043.708734,0
+SBUX.US,D,20050726,000000,10.3171,10.3731,10.2474,10.2974,15892674.203529,0
+SBUX.US,D,20050727,000000,10.2974,10.3731,10.1974,10.2916,22113626.923962,0
+SBUX.US,D,20050728,000000,10.9405,11.1192,10.6873,10.7657,63407082.905285,0
+SBUX.US,D,20050729,000000,10.8462,10.8806,10.7393,10.7393,16045844.389635,0
+SBUX.US,D,20050801,000000,10.7393,10.7844,10.6273,10.6597,13704850.274834,0
+SBUX.US,D,20050802,000000,10.6342,10.7589,10.6233,10.646,12033354.504558,0
+SBUX.US,D,20050803,000000,10.59,10.6686,10.5772,10.6056,13075221.017536,0
+SBUX.US,D,20050804,000000,10.6194,10.6873,10.3965,10.4172,10006761.975435,0
+SBUX.US,D,20050805,000000,10.3927,10.4388,10.3259,10.3259,7093484.8577,0
+SBUX.US,D,20050808,000000,10.3171,10.4515,10.2974,10.4212,11485481.271597,0
+SBUX.US,D,20050809,000000,10.431,10.5929,10.4123,10.5822,14839444.170531,0
+SBUX.US,D,20050810,000000,10.6273,10.7127,10.4889,10.4967,11422948.297625,0
+SBUX.US,D,20050811,000000,10.5174,10.7589,10.4849,10.703,15102351.368332,0
+SBUX.US,D,20050812,000000,10.5645,10.6342,10.535,10.6342,15195739.823524,0
+SBUX.US,D,20050815,000000,10.5439,10.7127,10.5439,10.6745,7741447.9261177,0
+SBUX.US,D,20050816,000000,10.6538,10.6833,10.4428,10.4428,12315800.519234,0
+SBUX.US,D,20050817,000000,10.4428,10.5527,10.4388,10.4889,7322320.8488676,0
+SBUX.US,D,20050818,000000,10.4212,10.5174,10.4172,10.4515,5965127.8599123,0
+SBUX.US,D,20050819,000000,10.4123,10.5321,10.4055,10.4428,7218087.341894,0
+SBUX.US,D,20050822,000000,10.4477,10.5242,10.2661,10.3495,9036210.8198672,0
+SBUX.US,D,20050823,000000,10.3455,10.3731,10.2287,10.2661,10311011.158456,0
+SBUX.US,D,20050824,000000,10.2287,10.2748,10.0873,10.0982,13903546.861741,0
+SBUX.US,D,20050825,000000,10.1355,10.1807,10.0353,10.0982,12226956.046007,0
+SBUX.US,D,20050826,000000,10.055,10.1217,9.98332,10.0982,10658715.925122,0
+SBUX.US,D,20050829,000000,10.0216,10.0982,9.98332,10.0579,8327763.1853977,0
+SBUX.US,D,20050830,000000,10.0137,10.0353,9.84094,9.92835,17820033.541187,0
+SBUX.US,D,20050831,000000,9.94011,10.0441,9.80854,10.0216,19736961.379333,0
+SBUX.US,D,20050901,000000,10.1777,10.2287,9.94011,9.94892,23843435.601568,0
+SBUX.US,D,20050902,000000,10.0137,10.0313,9.8596,9.86941,9205323.1404164,0
+SBUX.US,D,20050906,000000,9.8812,9.99307,9.85468,9.91846,11489508.822526,0
+SBUX.US,D,20050907,000000,9.89295,9.94011,9.79283,9.8645,14698686.664148,0
+SBUX.US,D,20050908,000000,9.81836,9.8812,9.72216,9.85468,10100138.207408,0
+SBUX.US,D,20050909,000000,9.85468,9.91846,9.83702,9.889,9220934.2293237,0
+SBUX.US,D,20050912,000000,9.89295,9.95678,9.85468,9.89987,18394472.923815,0
+SBUX.US,D,20050913,000000,9.89987,9.89987,9.78498,9.80069,16028785.867782,0
+SBUX.US,D,20050914,000000,9.80069,9.83702,9.62398,9.63675,16124485.530122,0
+SBUX.US,D,20050915,000000,9.63281,9.69761,9.57783,9.66129,13321934.486285,0
+SBUX.US,D,20050916,000000,9.65736,9.69172,9.58472,9.6014,23478863.810157,0
+SBUX.US,D,20050919,000000,9.60533,9.65343,9.47377,9.50813,12524606.727532,0
+SBUX.US,D,20050920,000000,9.50421,9.62791,9.40014,9.43254,16467021.912009,0
+SBUX.US,D,20050921,000000,9.46886,9.62791,9.42567,9.53955,19828086.501655,0
+SBUX.US,D,20050922,000000,9.63281,9.90472,9.59747,9.87334,21387165.319289,0
+SBUX.US,D,20050923,000000,9.94011,10.0069,9.87825,9.91846,13297860.854859,0
+SBUX.US,D,20050926,000000,10.0137,10.0216,9.86156,9.94011,13576432.108853,0
+SBUX.US,D,20050927,000000,9.99307,10.0393,9.86941,9.91846,10973606.439593,0
+SBUX.US,D,20050928,000000,9.98332,9.99307,9.78891,9.80462,12899934.952379,0
+SBUX.US,D,20050929,000000,9.80069,10.0441,9.71233,10.0441,19960442.581619,0
+SBUX.US,D,20050930,000000,10.0873,10.2504,9.97438,10.2404,18712775.753816,0
+SBUX.US,D,20051003,000000,10.2474,10.3131,10.1884,10.2974,15227296.102681,0
+SBUX.US,D,20051004,000000,10.2974,10.3965,10.2974,10.3259,15128292.096585,0
+SBUX.US,D,20051005,000000,10.2945,10.3396,10.159,10.1807,16578602.592693,0
+SBUX.US,D,20051006,000000,10.5242,10.646,10.4388,10.5606,38460525.143237,0
+SBUX.US,D,20051007,000000,10.5527,10.59,10.377,10.431,13849618.015917,0
+SBUX.US,D,20051010,000000,10.4261,10.5851,10.2788,10.4889,12023602.41235,0
+SBUX.US,D,20051011,000000,10.481,10.5527,10.4123,10.4515,10846060.196627,0
+SBUX.US,D,20051012,000000,10.4212,10.6056,10.3171,10.3642,14086334.92806,0
+SBUX.US,D,20051013,000000,10.3965,10.858,10.3878,10.81,26854935.457931,0
+SBUX.US,D,20051014,000000,10.7844,10.8305,10.7226,10.806,17178445.900503,0
+SBUX.US,D,20051017,000000,10.751,10.8974,10.7176,10.8501,10048738.549483,0
+SBUX.US,D,20051018,000000,10.81,10.8374,10.6833,10.751,10258654.014979,0
+SBUX.US,D,20051019,000000,10.7589,11.1859,10.6873,11.1859,22598095.259937,0
+SBUX.US,D,20051020,000000,11.1555,11.2596,10.9905,11.0721,20441269.41669,0
+SBUX.US,D,20051021,000000,11.2292,11.289,11.1192,11.2379,18418891.8612,0
+SBUX.US,D,20051024,000000,11.3695,11.5461,11.2379,11.4,15521193.237119,0
+SBUX.US,D,20051025,000000,11.4441,11.4834,11.2596,11.4,13836506.575462,0
+SBUX.US,D,20051026,000000,11.4402,11.5461,11.2596,11.3096,10521311.655375,0
+SBUX.US,D,20051027,000000,11.2723,11.402,10.9828,10.9828,11449863.827658,0
+SBUX.US,D,20051028,000000,11.0848,11.3744,11.0848,11.3656,11444951.111894,0
+SBUX.US,D,20051031,000000,11.4441,11.6444,11.3223,11.5591,18468285.892473,0
+SBUX.US,D,20051101,000000,11.5658,11.6081,11.4707,11.506,17005882.55756,0
+SBUX.US,D,20051102,000000,11.5855,11.8682,11.5501,11.7839,16820534.745292,0
+SBUX.US,D,20051103,000000,11.8899,12.2188,11.7868,12.0293,21542743.479698,0
+SBUX.US,D,20051104,000000,12.3768,12.4976,12.3022,12.4072,16023296.623483,0
+SBUX.US,D,20051107,000000,12.5937,12.6585,12.3532,12.4298,14632708.77939,0
+SBUX.US,D,20051108,000000,12.4298,12.47,12.0293,12.0557,17352436.30436,0
+SBUX.US,D,20051109,000000,12.0557,12.1874,12.0341,12.0557,12427921.058794,0
+SBUX.US,D,20051110,000000,11.8192,12.2531,11.7455,12.2491,19313881.109074,0
+SBUX.US,D,20051111,000000,12.2952,12.3905,12.2491,12.3228,10609091.689876,0
+SBUX.US,D,20051114,000000,12.3178,12.47,12.3178,12.3866,8272972.6025762,0
+SBUX.US,D,20051115,000000,12.4346,12.5387,12.2442,12.3729,6986225.0852204,0
+SBUX.US,D,20051116,000000,12.4602,12.4976,12.3315,12.4346,8024127.2005711,0
+SBUX.US,D,20051117,000000,12.5702,12.7724,12.4739,12.7577,14324453.436076,0
+SBUX.US,D,20051118,000000,12.9197,12.9216,12.5702,12.6624,18054875.20769,0
+SBUX.US,D,20051121,000000,12.7577,13.0796,12.7527,13.0365,18833975.089895,0
+SBUX.US,D,20051122,000000,13.0365,13.0709,12.8244,12.8951,14278491.073766,0
+SBUX.US,D,20051123,000000,12.9216,13.0257,12.8638,12.9756,9628338.2201692,0
+SBUX.US,D,20051125,000000,13.0532,13.0796,12.8873,12.956,4307349.5980758,0
+SBUX.US,D,20051128,000000,12.9265,13.0365,12.7106,12.7244,9475592.7909526,0
+SBUX.US,D,20051129,000000,12.8638,12.8873,12.6036,12.6036,12987812.772637,0
+SBUX.US,D,20051130,000000,12.5849,12.739,12.4465,12.4465,13641642.986567,0
+SBUX.US,D,20051201,000000,12.5613,12.8156,12.3993,12.7282,15863626.740242,0
+SBUX.US,D,20051202,000000,13.0796,13.0796,12.8951,13.0492,14423940.259354,0
+SBUX.US,D,20051205,000000,13.0335,13.1023,12.8441,13.0629,10537609.281796,0
+SBUX.US,D,20051206,000000,13.0052,13.2673,12.9756,12.9972,13325764.428494,0
+SBUX.US,D,20051207,000000,13.0444,13.0758,12.7469,12.8068,10453146.832873,0
+SBUX.US,D,20051208,000000,12.8244,12.9059,12.5387,12.6084,12939145.004343,0
+SBUX.US,D,20051209,000000,12.6723,12.7282,12.5486,12.7154,8272024.2844388,0
+SBUX.US,D,20051212,000000,12.8314,12.85,12.5015,12.6261,8745884.9028178,0
+SBUX.US,D,20051213,000000,12.634,12.903,12.5456,12.8755,9722403.0268584,0
+SBUX.US,D,20051214,000000,12.8951,12.9795,12.7989,12.9402,8833141.3760698,0
+SBUX.US,D,20051215,000000,12.9609,13.2103,12.85,12.9216,9605722.2077062,0
+SBUX.US,D,20051216,000000,12.9001,13.0532,12.7302,12.7469,24726279.043351,0
+SBUX.US,D,20051219,000000,12.7724,12.9688,12.5152,12.5279,9751134.7236355,0
+SBUX.US,D,20051220,000000,12.5456,12.5702,12.3022,12.3278,13142140.09022,0
+SBUX.US,D,20051221,000000,12.3621,12.5663,12.3512,12.4799,9810206.4891973,0
+SBUX.US,D,20051222,000000,12.4839,12.6762,12.4839,12.577,9994628.3925649,0
+SBUX.US,D,20051223,000000,12.6517,12.7154,12.4779,12.4886,4677945.3996513,0
+SBUX.US,D,20051227,000000,12.5015,12.6624,12.416,12.4839,7398739.4005504,0
+SBUX.US,D,20051228,000000,12.47,12.6084,12.4465,12.4886,5306213.8051418,0
+SBUX.US,D,20051229,000000,12.4799,12.6084,12.4465,12.4739,5013948.4705484,0
+SBUX.US,D,20051230,000000,12.3768,12.4602,12.2364,12.2678,8346047.0850378,0
+SBUX.US,D,20060103,000000,12.4563,12.6723,12.2188,12.6163,15651849.270927,0
+SBUX.US,D,20060104,000000,12.7027,12.9648,12.6223,12.9442,14891941.881035,0
+SBUX.US,D,20060105,000000,12.956,13.0758,12.8284,12.9197,9807536.7342692,0
+SBUX.US,D,20060106,000000,12.9756,12.9756,12.7803,12.9216,11266445.246917,0
+SBUX.US,D,20060109,000000,12.9521,12.9688,12.7469,12.7921,10298270.489001,0
+SBUX.US,D,20060110,000000,12.739,12.7841,12.6674,12.6821,9320852.9397026,0
+SBUX.US,D,20060111,000000,12.7302,12.7921,12.5613,12.7194,8608396.0891336,0
+SBUX.US,D,20060112,000000,12.6821,12.7627,12.6467,12.6546,7528725.1944713,0
+SBUX.US,D,20060113,000000,12.7282,12.8538,12.6585,12.7881,7303343.2815029,0
+SBUX.US,D,20060117,000000,12.7302,12.8715,12.6967,12.7282,8918225.1719999,0
+SBUX.US,D,20060118,000000,12.6762,12.8951,12.6624,12.7244,8332017.8844949,0
+SBUX.US,D,20060119,000000,12.7244,12.9059,12.6674,12.8117,8128598.0417294,0
+SBUX.US,D,20060120,000000,12.7881,12.8873,12.3355,12.3826,15814350.86676,0
+SBUX.US,D,20060123,000000,12.3826,12.5663,12.2227,12.3582,8456042.8215526,0
+SBUX.US,D,20060124,000000,12.3621,12.5663,12.3445,12.5486,9287947.0133586,0
+SBUX.US,D,20060125,000000,12.5387,12.5702,12.3395,12.4072,8901799.2017716,0
+SBUX.US,D,20060126,000000,12.5613,12.8824,12.47,12.8715,11375641.381135,0
+SBUX.US,D,20060127,000000,12.8755,13.2063,12.85,13.0572,11505297.148121,0
+SBUX.US,D,20060130,000000,13.1141,13.2103,12.9648,13.0257,8196982.8821887,0
+SBUX.US,D,20060131,000000,13.0022,13.0895,12.8048,12.956,11033220.101233,0
+SBUX.US,D,20060201,000000,12.797,13.0895,12.7282,12.8156,16578567.960238,0
+SBUX.US,D,20060202,000000,13.4871,14.2411,13.4871,14.0575,50348985.600108,0
+SBUX.US,D,20060203,000000,13.9171,14.1272,13.7433,13.8455,22902460.563545,0
+SBUX.US,D,20060206,000000,13.6932,14.1046,13.6894,14.0958,15261871.517132,0
+SBUX.US,D,20060207,000000,14.0958,14.1272,13.9171,14.0281,17982717.466714,0
+SBUX.US,D,20060208,000000,14.1548,14.3079,13.977,14.191,15670200.398276,0
+SBUX.US,D,20060209,000000,14.3471,14.4374,14.191,14.3844,17115602.253028,0
+SBUX.US,D,20060210,000000,14.4511,14.565,14.3079,14.5081,12835928.061816,0
+SBUX.US,D,20060213,000000,14.0732,14.1861,13.926,14.1321,16920239.549324,0
+SBUX.US,D,20060214,000000,14.1174,14.2657,14.0732,14.1685,13499718.162691,0
+SBUX.US,D,20060215,000000,14.0958,14.4266,13.926,14.3786,11721182.637894,0
+SBUX.US,D,20060216,000000,14.3844,14.6514,14.3471,14.6514,12764227.672982,0
+SBUX.US,D,20060217,000000,14.5337,14.6809,14.4541,14.461,9855078.9477403,0
+SBUX.US,D,20060221,000000,14.4915,14.7319,14.2705,14.4089,10596666.786934,0
+SBUX.US,D,20060222,000000,14.4708,14.8655,14.4511,14.7211,12761765.712791,0
+SBUX.US,D,20060223,000000,14.7025,15.0687,14.6809,14.7781,13425972.421742,0
+SBUX.US,D,20060224,000000,14.8213,14.8655,14.5435,14.6809,11051920.608949,0
+SBUX.US,D,20060227,000000,14.7133,15.0314,14.6407,14.9981,9882268.4816175,0
+SBUX.US,D,20060228,000000,14.9244,14.9941,14.6888,14.8458,12081462.041947,0
+SBUX.US,D,20060301,000000,14.8605,14.9686,14.6514,14.8282,10570634.384532,0
+SBUX.US,D,20060302,000000,14.786,14.84,14.4345,14.4875,18011742.520767,0
+SBUX.US,D,20060303,000000,14.7133,14.888,14.5081,14.5435,14144185.390241,0
+SBUX.US,D,20060306,000000,14.5837,14.9008,14.3864,14.6779,14202010.387382,0
+SBUX.US,D,20060307,000000,14.6347,14.8135,14.458,14.5297,10503258.978309,0
+SBUX.US,D,20060308,000000,14.6809,14.6888,14.2195,14.4473,9909983.6139466,0
+SBUX.US,D,20060309,000000,14.4659,14.565,14.2411,14.2705,8641912.1578668,0
+SBUX.US,D,20060310,000000,14.2804,14.6024,14.194,14.461,15075334.996736,0
+SBUX.US,D,20060313,000000,14.3599,14.517,14.2607,14.3196,9733809.3281493,0
+SBUX.US,D,20060314,000000,14.2705,14.8763,14.2322,14.8163,13878755.116151,0
+SBUX.US,D,20060315,000000,14.8537,14.9686,14.7781,14.9214,11853275.918632,0
+SBUX.US,D,20060316,000000,14.9734,15.0059,14.7526,14.786,8040363.7108921,0
+SBUX.US,D,20060317,000000,14.7948,15.163,14.7948,14.9637,19897494.018173,0
+SBUX.US,D,20060320,000000,15.0403,15.2641,15.0098,15.0766,12326059.875065,0
+SBUX.US,D,20060321,000000,15.11,15.2729,14.8135,14.8282,11630198.082599,0
+SBUX.US,D,20060322,000000,14.834,15.0147,14.783,14.943,9090978.9934523,0
+SBUX.US,D,20060323,000000,14.8282,14.9145,14.6407,14.7663,9016030.2839524,0
+SBUX.US,D,20060324,000000,14.834,15.0766,14.7703,14.9686,8985646.4152969,0
+SBUX.US,D,20060327,000000,14.9519,15.0883,14.8458,14.9558,10704187.321437,0
+SBUX.US,D,20060328,000000,14.9558,15.212,14.8488,14.9597,11851907.936614,0
+SBUX.US,D,20060329,000000,15.0403,15.4349,14.9754,15.3377,15561231.412226,0
+SBUX.US,D,20060330,000000,15.3838,15.5762,15.2042,15.3377,11742326.770972,0
+SBUX.US,D,20060331,000000,15.374,15.5046,15.3024,15.3838,10250385.006774,0
+SBUX.US,D,20060403,000000,15.5292,15.7363,15.426,15.5262,18626970.787918,0
+SBUX.US,D,20060404,000000,15.6234,15.7284,15.5183,15.6656,11420472.077011,0
+SBUX.US,D,20060405,000000,15.6568,15.6754,15.2229,15.3219,14027899.788531,0
+SBUX.US,D,20060406,000000,15.3652,15.482,15.1443,15.3063,11293000.191965,0
+SBUX.US,D,20060407,000000,15.7323,15.9257,15.426,15.4732,16933507.854434,0
+SBUX.US,D,20060410,000000,15.5812,15.6322,15.4732,15.5183,6802742.3325751,0
+SBUX.US,D,20060411,000000,15.6449,15.6568,15.3219,15.3563,9677864.6696569,0
+SBUX.US,D,20060412,000000,15.482,15.5762,15.4035,15.533,6456186.5485711,0
+SBUX.US,D,20060413,000000,15.588,15.806,15.4908,15.6479,9355362.1450457,0
+SBUX.US,D,20060417,000000,15.7392,15.8099,15.3219,15.4732,11821061.622809,0
+SBUX.US,D,20060418,000000,15.6027,15.912,15.5223,15.7628,13218866.259601,0
+SBUX.US,D,20060419,000000,15.8629,16.019,15.7431,15.8953,11550294.894667,0
+SBUX.US,D,20060420,000000,15.9709,16.019,15.858,15.8855,9078602.9833894,0
+SBUX.US,D,20060421,000000,16.075,16.1457,15.6538,15.8148,14023979.190775,0
+SBUX.US,D,20060424,000000,15.9297,15.9856,15.7363,15.7785,9284752.6785802,0
+SBUX.US,D,20060425,000000,15.8992,15.9042,15.538,15.5949,11298579.073209,0
+SBUX.US,D,20060426,000000,15.6538,15.6656,15.3219,15.3514,16768457.71727,0
+SBUX.US,D,20060427,000000,15.209,15.3476,15.0274,15.106,24234341.301468,0
+SBUX.US,D,20060428,000000,15.2229,15.3219,15.1188,15.2307,13606684.577895,0
+SBUX.US,D,20060501,000000,15.4035,15.5223,15.2042,15.2229,22156646.546101,0
+SBUX.US,D,20060502,000000,15.4074,15.6106,15.1718,15.4565,18883504.595186,0
+SBUX.US,D,20060503,000000,15.4947,15.5046,15.1208,15.2641,18283558.40861,0
+SBUX.US,D,20060504,000000,15.2042,16.129,15.1208,15.8541,36097920.375802,0
+SBUX.US,D,20060505,000000,15.9964,16.2988,15.9562,16.1967,18191847.590336,0
+SBUX.US,D,20060508,000000,16.0799,16.1663,16.0308,16.0446,13913427.297758,0
+SBUX.US,D,20060509,000000,16.072,16.072,15.6843,15.7156,15484314.764336,0
+SBUX.US,D,20060510,000000,15.6538,15.7431,15.5292,15.6106,15675629.545077,0
+SBUX.US,D,20060511,000000,15.5292,15.5762,14.7359,14.9342,27986646.710958,0
+SBUX.US,D,20060512,000000,14.9342,14.9901,14.4963,14.572,20520101.035686,0
+SBUX.US,D,20060515,000000,14.5562,14.8537,14.3559,14.837,16909062.433404,0
+SBUX.US,D,20060516,000000,14.8852,15.1551,14.786,15.1482,22776271.097979,0
+SBUX.US,D,20060517,000000,15.0403,15.0726,14.783,14.8812,17100285.539998,0
+SBUX.US,D,20060518,000000,14.888,14.9175,14.6848,14.7064,16351294.504002,0
+SBUX.US,D,20060519,000000,14.6269,14.9381,14.6181,14.8488,26671686.983666,0
+SBUX.US,D,20060522,000000,15.0196,15.0618,14.6642,14.8095,16128604.755199,0
+SBUX.US,D,20060523,000000,14.837,14.9381,14.5464,14.5464,11896972.910869,0
+SBUX.US,D,20060524,000000,14.4089,14.5788,14.1438,14.3913,22899051.303818,0
+SBUX.US,D,20060525,000000,14.4374,14.6809,14.3236,14.4836,15131016.856002,0
+SBUX.US,D,20060526,000000,14.5837,14.6122,14.3913,14.4806,7957139.8815774,0
+SBUX.US,D,20060530,000000,14.4178,14.4659,14.1723,14.2755,12580621.669538,0
+SBUX.US,D,20060531,000000,14.2755,14.5837,14.2529,14.572,15274412.540661,0
+SBUX.US,D,20060601,000000,14.5337,14.837,14.5042,14.7997,21082261.175407,0
+SBUX.US,D,20060602,000000,14.8046,14.84,14.5297,14.7094,12557463.760997,0
+SBUX.US,D,20060605,000000,14.6407,14.786,14.4473,14.458,12358495.207447,0
+SBUX.US,D,20060606,000000,14.5081,14.5337,14.2657,14.4139,14117104.846741,0
+SBUX.US,D,20060607,000000,14.4266,14.7094,14.3559,14.5965,14254627.274281,0
+SBUX.US,D,20060608,000000,14.5258,14.893,14.406,14.8135,23122418.422721,0
+SBUX.US,D,20060609,000000,14.7741,14.9145,14.6407,14.6681,12968391.094953,0
+SBUX.US,D,20060612,000000,14.7094,14.7241,14.458,14.4748,11759619.571205,0
+SBUX.US,D,20060613,000000,14.4089,14.6122,14.3236,14.3677,17517014.82896,0
+SBUX.US,D,20060614,000000,14.3275,14.6681,14.2755,14.6584,14380683.30303,0
+SBUX.US,D,20060615,000000,14.7133,15.0726,14.517,15.0353,13131256.331575,0
+SBUX.US,D,20060616,000000,14.9981,15.1148,14.8567,14.9637,18024818.310165,0
+SBUX.US,D,20060619,000000,14.9597,15.0403,14.6024,14.6986,11876937.016389,0
+SBUX.US,D,20060620,000000,14.6475,14.8763,14.5877,14.6446,11526441.281198,0
+SBUX.US,D,20060621,000000,14.7163,15.053,14.6809,14.8852,12202564.610866,0
+SBUX.US,D,20060622,000000,14.8959,14.9381,14.6269,14.7476,9191744.1618034,0
+SBUX.US,D,20060623,000000,14.7359,15.1305,14.7211,14.9175,12214312.14371,0
+SBUX.US,D,20060626,000000,14.9941,15.0687,14.837,14.9145,9039709.7165393,0
+SBUX.US,D,20060627,000000,14.8488,14.9519,14.5788,14.6082,13051748.361085,0
+SBUX.US,D,20060628,000000,14.622,14.6721,14.4748,14.6024,11085226.845742,0
+SBUX.US,D,20060629,000000,14.7163,15.5292,14.6927,15.5183,21826411.816355,0
+SBUX.US,D,20060630,000000,15.5292,15.538,15.3956,15.43,13859428.16842,0
+SBUX.US,D,20060703,000000,15.5292,15.6656,15.5046,15.538,4865841.7532515,0
+SBUX.US,D,20060705,000000,15.4516,15.4997,15.1482,15.3514,10641290.706674,0
+SBUX.US,D,20060706,000000,15.4113,15.5292,15.3063,15.482,9990585.5626111,0
+SBUX.US,D,20060707,000000,14.7094,14.7703,14.3471,14.7281,39697385.626121,0
+SBUX.US,D,20060710,000000,14.7476,14.8135,14.517,14.565,13856812.399379,0
+SBUX.US,D,20060711,000000,14.4963,14.7476,14.3501,14.7064,13428357.986809,0
+SBUX.US,D,20060712,000000,14.6475,14.7094,13.9338,14.0674,28839726.612491,0
+SBUX.US,D,20060713,000000,14.0154,14.1086,13.7306,13.9034,29196425.631739,0
+SBUX.US,D,20060714,000000,13.8778,13.9073,13.5971,13.7571,20305876.885205,0
+SBUX.US,D,20060717,000000,13.6315,14.0674,13.5284,13.9937,17380210.515586,0
+SBUX.US,D,20060718,000000,13.9367,14.0526,13.4596,13.651,32747373.866806,0
+SBUX.US,D,20060719,000000,13.6766,13.9447,13.5882,13.8297,17447804.921163,0
+SBUX.US,D,20060720,000000,13.98,14.0644,13.6059,13.6559,17351476.781605,0
+SBUX.US,D,20060721,000000,13.5195,13.9338,13.5107,13.8101,20387567.719035,0
+SBUX.US,D,20060724,000000,13.8336,14.2028,13.8121,14.1861,16758470.328078,0
+SBUX.US,D,20060725,000000,14.0958,14.5042,14.0958,14.4659,19535425.949622,0
+SBUX.US,D,20060726,000000,14.3373,14.3373,13.8121,13.9034,28677013.147514,0
+SBUX.US,D,20060727,000000,13.9534,14.0958,13.6677,13.7227,13104411.085056,0
+SBUX.US,D,20060728,000000,13.8336,14.0732,13.7571,13.9073,13628582.476195,0
+SBUX.US,D,20060731,000000,13.8631,14.0958,13.7571,13.9887,11405222.591689,0
+SBUX.US,D,20060801,000000,13.8778,13.8936,13.2427,13.4704,32832037.998856,0
+SBUX.US,D,20060802,000000,13.4645,13.7796,13.3841,13.6118,46549330.492858,0
+SBUX.US,D,20060803,000000,11.9096,12.8902,11.7386,12.524,140633296.06047,0
+SBUX.US,D,20060804,000000,12.7527,12.7527,12.3729,12.5113,39057098.739748,0
+SBUX.US,D,20060807,000000,12.4839,12.7527,12.4504,12.5849,32371830.71701,0
+SBUX.US,D,20060808,000000,12.7077,12.7194,12.3532,12.3993,21632361.071579,0
+SBUX.US,D,20060809,000000,12.5015,12.5387,12.0037,12.0764,39198059.966461,0
+SBUX.US,D,20060810,000000,12.037,12.2914,12.0037,12.2442,32944127.980367,0
+SBUX.US,D,20060811,000000,12.1981,12.2394,12.0851,12.2188,19814241.668012,0
+SBUX.US,D,20060814,000000,12.3621,12.3945,12.206,12.2442,17983079.0703,0
+SBUX.US,D,20060815,000000,12.416,12.4209,12.2148,12.3395,14504854.918725,0
+SBUX.US,D,20060816,000000,12.47,12.5417,12.2491,12.524,16166560.90853,0
+SBUX.US,D,20060817,000000,12.3826,12.8068,12.3768,12.7881,22304973.281355,0
+SBUX.US,D,20060818,000000,12.8314,12.8538,12.6163,12.7194,18450339.14998,0
+SBUX.US,D,20060821,000000,12.5702,12.6467,12.47,12.5387,11210165.468482,0
+SBUX.US,D,20060822,000000,12.5279,12.5849,12.2394,12.3315,16333006.529956,0
+SBUX.US,D,20060823,000000,12.2815,12.3463,12.095,12.1363,20704521.920451,0
+SBUX.US,D,20060824,000000,12.2188,12.2227,12.0517,12.1127,16322328.528846,0
+SBUX.US,D,20060825,000000,12.0597,12.3139,12.0597,12.2394,16803246.019465,0
+SBUX.US,D,20060828,000000,12.1902,12.4602,12.1608,12.4563,14233785.665893,0
+SBUX.US,D,20060829,000000,12.47,12.5113,12.206,12.4072,16662079.035217,0
+SBUX.US,D,20060830,000000,12.3709,12.6123,12.3395,12.5613,14431972.951977,0
+SBUX.US,D,20060831,000000,12.63,12.7282,12.3905,12.6762,26541016.689435,0
+SBUX.US,D,20060901,000000,12.9108,13.1396,12.8195,12.9795,25166478.951562,0
+SBUX.US,D,20060905,000000,13.0335,13.0796,12.8441,13.0758,15891959.145171,0
+SBUX.US,D,20060906,000000,13.0532,13.1553,12.8676,12.8755,20669388.312296,0
+SBUX.US,D,20060907,000000,12.8715,12.903,12.6967,12.7194,16706410.616284,0
+SBUX.US,D,20060908,000000,12.7724,12.8314,12.634,12.7469,14741409.873208,0
+SBUX.US,D,20060911,000000,12.7154,12.9216,12.4799,12.8775,20414200.077808,0
+SBUX.US,D,20060912,000000,12.8755,13.281,12.7921,13.2603,17512181.564125,0
+SBUX.US,D,20060913,000000,13.3232,13.651,13.3104,13.5028,23264866.807845,0
+SBUX.US,D,20060914,000000,13.5833,13.602,13.281,13.4988,17035041.048429,0
+SBUX.US,D,20060915,000000,13.6354,13.9534,13.3035,13.8336,40817540.843413,0
+SBUX.US,D,20060918,000000,13.8543,13.8877,13.6932,13.7483,15648715.033646,0
+SBUX.US,D,20060919,000000,13.8778,13.9447,13.602,13.7649,18258081.144108,0
+SBUX.US,D,20060920,000000,13.9574,14.2842,13.9534,14.1723,21447207.812226,0
+SBUX.US,D,20060921,000000,14.2842,14.3029,13.8631,13.9004,21875209.965662,0
+SBUX.US,D,20060922,000000,13.9986,14.1438,13.7266,13.9004,19140416.303669,0
+SBUX.US,D,20060925,000000,13.9849,14.1272,13.6482,14.0781,15377853.575551,0
+SBUX.US,D,20060926,000000,14.0349,14.1615,13.8936,14.0064,15652603.036149,0
+SBUX.US,D,20060927,000000,14.0349,14.3236,13.9495,14.086,22167212.50103,0
+SBUX.US,D,20060928,000000,14.1488,14.1783,13.9073,13.9849,15321812.149901,0
+SBUX.US,D,20060929,000000,13.9986,14.0398,13.9004,13.9171,11820470.833851,0
+SBUX.US,D,20061002,000000,13.9073,14.0398,13.7365,13.7384,18975776.662971,0
+SBUX.US,D,20061003,000000,13.7856,14.0154,13.7856,13.9004,16452113.658242,0
+SBUX.US,D,20061004,000000,13.8778,14.7476,13.8543,14.6986,41627467.685991,0
+SBUX.US,D,20061005,000000,15.5292,15.9376,15.2434,15.8099,73868556.806655,0
+SBUX.US,D,20061006,000000,15.8394,16.1457,15.6283,15.7,46357633.736498,0
+SBUX.US,D,20061009,000000,15.6322,15.8629,15.5419,15.6961,16901617.473935,0
+SBUX.US,D,20061010,000000,15.533,15.6931,15.4476,15.5468,19713473.443856,0
+SBUX.US,D,20061011,000000,15.4476,15.5046,15.1815,15.2945,20170304.061227,0
+SBUX.US,D,20061012,000000,15.4565,15.5292,15.3436,15.5164,16945924.608562,0
+SBUX.US,D,20061013,000000,15.4908,15.5292,15.3652,15.5046,14485419.99922,0
+SBUX.US,D,20061016,000000,15.4908,15.753,15.4633,15.6961,13322808.446502,0
+SBUX.US,D,20061017,000000,15.5292,15.6961,15.426,15.4732,14411932.983089,0
+SBUX.US,D,20061018,000000,15.6067,15.7363,15.3249,15.4437,10642734.065214,0
+SBUX.US,D,20061019,000000,15.3249,15.4997,15.2229,15.4388,11698897.670968,0
+SBUX.US,D,20061020,000000,15.4516,15.4595,15.0059,15.3024,20614071.112421,0
+SBUX.US,D,20061023,000000,15.2229,15.7363,15.1345,15.6538,21096425.849969,0
+SBUX.US,D,20061024,000000,15.6067,15.7667,15.4388,15.6165,14076724.421481,0
+SBUX.US,D,20061025,000000,15.6449,15.753,15.5292,15.7196,12114701.051029,0
+SBUX.US,D,20061026,000000,15.7363,15.9414,15.6568,15.8904,14818935.644885,0
+SBUX.US,D,20061027,000000,15.8855,15.8904,15.486,15.538,11397991.538567,0
+SBUX.US,D,20061030,000000,15.4683,15.6538,15.3789,15.588,9202223.5355917,0
+SBUX.US,D,20061031,000000,15.6283,15.6754,15.2984,15.426,12900070.426398,0
+SBUX.US,D,20061101,000000,15.5223,15.6361,15.2552,15.3701,16691066.40101,0
+SBUX.US,D,20061102,000000,15.3063,15.3858,15.0618,15.2512,13857653.764343,0
+SBUX.US,D,20061103,000000,15.1924,15.2866,14.8046,14.9057,22215452.456632,0
+SBUX.US,D,20061106,000000,14.9175,15.5046,14.9175,15.3191,20406390.458948,0
+SBUX.US,D,20061107,000000,15.2729,15.3476,15.1001,15.1522,17781049.618789,0
+SBUX.US,D,20061108,000000,15.0236,15.3603,14.9244,15.2552,15653022.700029,0
+SBUX.US,D,20061109,000000,15.3299,15.3563,14.9981,15.0883,11755372.00232,0
+SBUX.US,D,20061110,000000,15.163,15.482,15.1148,15.4437,12493405.940351,0
+SBUX.US,D,20061113,000000,15.4908,15.8355,15.4437,15.7128,16333658.435012,0
+SBUX.US,D,20061114,000000,15.7431,15.8355,15.5292,15.7284,16854405.287399,0
+SBUX.US,D,20061115,000000,15.8315,16.1005,15.7431,15.9297,17288747.217514,0
+SBUX.US,D,20061116,000000,16.0848,16.3518,16.0141,16.1153,33027178.6474,0
+SBUX.US,D,20061117,000000,15.0923,15.3436,15.0059,15.2945,51051242.173741,0
+SBUX.US,D,20061120,000000,15.1208,15.2866,15.0059,15.0196,23930906.999767,0
+SBUX.US,D,20061121,000000,14.9637,15.0618,14.9175,14.9479,16902363.090344,0
+SBUX.US,D,20061122,000000,14.943,15.0196,14.5965,14.8694,21401958.471071,0
+SBUX.US,D,20061124,000000,14.7703,15.0196,14.7408,14.84,6804528.9598714,0
+SBUX.US,D,20061127,000000,14.8046,14.84,14.5769,14.6347,15812688.508864,0
+SBUX.US,D,20061128,000000,14.572,14.6446,14.4031,14.4345,18142771.362779,0
+SBUX.US,D,20061129,000000,14.5602,14.6309,14.4031,14.5915,16498277.703679,0
+SBUX.US,D,20061130,000000,14.5562,14.6721,14.3716,14.4228,17698453.248091,0
+SBUX.US,D,20061201,000000,14.4139,14.5297,14.2578,14.3864,14478502.675406,0
+SBUX.US,D,20061204,000000,14.4659,14.7094,14.406,14.6122,16242131.983639,0
+SBUX.US,D,20061205,000000,14.9901,15.1815,14.9214,15.0579,26292863.936553,0
+SBUX.US,D,20061206,000000,15.0971,15.11,14.9097,15.0648,12269435.809272,0
+SBUX.US,D,20061207,000000,15.0648,15.1305,14.8763,14.9097,13423243.587918,0
+SBUX.US,D,20061208,000000,14.9686,15.0618,14.7526,14.8852,13510227.075927,0
+SBUX.US,D,20061211,000000,14.8852,15.1188,14.7741,14.9734,10078740.442519,0
+SBUX.US,D,20061212,000000,14.9941,14.9941,14.7211,14.834,12358381.124062,0
+SBUX.US,D,20061213,000000,14.9381,14.9381,14.6584,14.7448,12837017.965583,0
+SBUX.US,D,20061214,000000,14.8163,15.0618,14.7526,14.9597,13133487.069192,0
+SBUX.US,D,20061215,000000,14.9833,15.1188,14.8213,14.8852,19611737.54813,0
+SBUX.US,D,20061218,000000,14.888,14.9901,14.7281,14.8262,10606600.190238,0
+SBUX.US,D,20061219,000000,14.7163,14.943,14.6642,14.9283,12988889.434583,0
+SBUX.US,D,20061220,000000,14.9145,15.0147,14.8763,14.8852,11869077.486048,0
+SBUX.US,D,20061221,000000,14.9175,15.0403,14.8163,14.8812,9581462.1721781,0
+SBUX.US,D,20061222,000000,14.8605,14.9097,14.6407,14.6446,9759277.4252358,0
+SBUX.US,D,20061226,000000,14.6446,14.6809,14.5081,14.5877,9335735.7284292,0
+SBUX.US,D,20061227,000000,14.786,14.7997,14.572,14.6269,8392843.6821001,0
+SBUX.US,D,20061228,000000,14.622,14.6986,14.517,14.5994,9818902.291494,0
+SBUX.US,D,20061229,000000,14.5209,14.6927,14.4266,14.4748,10138310.304288,0
+SBUX.US,D,20070103,000000,14.5337,14.7948,14.1586,14.406,22055090.942868,0
+SBUX.US,D,20070104,000000,14.4541,14.5081,14.2195,14.4228,17929921.305927,0
+SBUX.US,D,20070105,000000,14.3559,14.4228,14.2892,14.3638,16064787.324545,0
+SBUX.US,D,20070108,000000,14.2607,14.4089,14.2607,14.3108,14198544.085964,0
+SBUX.US,D,20070109,000000,14.3079,14.461,14.1822,14.244,17500491.072974,0
+SBUX.US,D,20070110,000000,14.1615,14.2145,13.9652,14.2028,22825517.432013,0
+SBUX.US,D,20070111,000000,14.2607,14.7281,14.0998,14.6347,21760661.079766,0
+SBUX.US,D,20070112,000000,14.6475,14.8537,14.6122,14.6721,15436848.945988,0
+SBUX.US,D,20070116,000000,14.6721,14.8655,14.5965,14.8046,11490057.848816,0
+SBUX.US,D,20070117,000000,14.8213,14.9244,14.7908,14.834,15550622.676027,0
+SBUX.US,D,20070118,000000,14.943,14.9637,14.5337,14.6181,14751845.447124,0
+SBUX.US,D,20070119,000000,14.5209,14.6888,14.4659,14.5258,16057392.276556,0
+SBUX.US,D,20070122,000000,14.5081,14.5523,14.3079,14.4228,13621638.668738,0
+SBUX.US,D,20070123,000000,14.4266,14.5788,14.2293,14.2842,15381660.089921,0
+SBUX.US,D,20070124,000000,14.3471,14.4178,14.2145,14.2195,19992023.307215,0
+SBUX.US,D,20070125,000000,14.1783,14.1988,13.8455,13.8847,25609378.15415,0
+SBUX.US,D,20070126,000000,13.9534,14.0546,13.6894,13.8455,26814311.586876,0
+SBUX.US,D,20070129,000000,13.8543,14.2195,13.7571,14.1272,27232675.731489,0
+SBUX.US,D,20070130,000000,14.3864,14.4511,14.1086,14.1272,34704764.636948,0
+SBUX.US,D,20070131,000000,14.1213,14.3716,14.0438,14.2804,26727632.66076,0
+SBUX.US,D,20070201,000000,14.3599,14.4748,14.0526,14.0614,33836408.766449,0
+SBUX.US,D,20070202,000000,14.0811,14.1361,13.9034,14.0064,18842871.556715,0
+SBUX.US,D,20070205,000000,13.9986,14.0154,13.8455,13.9034,19023800.675022,0
+SBUX.US,D,20070206,000000,13.9171,13.9338,13.5971,13.76,28507514.77694,0
+SBUX.US,D,20070207,000000,13.7649,13.8936,13.602,13.76,20196284.514944,0
+SBUX.US,D,20070208,000000,13.7571,13.8013,13.548,13.6589,29630215.479758,0
+SBUX.US,D,20070209,000000,13.6894,13.7365,13.4478,13.4704,19258520.109327,0
+SBUX.US,D,20070212,000000,13.4154,13.4704,13.2348,13.3527,19909624.545237,0
+SBUX.US,D,20070213,000000,13.3437,13.4783,13.2702,13.3467,20368125.669316,0
+SBUX.US,D,20070214,000000,13.3841,13.6717,13.3732,13.6275,24208555.400665,0
+SBUX.US,D,20070215,000000,13.6275,13.6275,13.4871,13.5755,16792854.245419,0
+SBUX.US,D,20070216,000000,13.5922,13.651,13.4361,13.4911,16742541.435456,0
+SBUX.US,D,20070220,000000,13.4911,13.5028,13.2673,13.4154,25100550.978286,0
+SBUX.US,D,20070221,000000,13.3379,13.4154,13.1896,13.2427,25563728.502546,0
+SBUX.US,D,20070222,000000,13.2476,13.4988,13.1936,13.4911,29250028.525034,0
+SBUX.US,D,20070223,000000,13.4783,13.5441,13.3674,13.3841,30824549.343701,0
+SBUX.US,D,20070226,000000,13.2859,13.3232,13.0022,13.0836,25302845.266228,0
+SBUX.US,D,20070227,000000,12.9315,13.0022,12.47,12.5663,46433424.829563,0
+SBUX.US,D,20070228,000000,12.6036,12.8244,12.3582,12.63,25428503.021731,0
+SBUX.US,D,20070301,000000,12.3826,12.5849,12.2678,12.4209,29841521.336508,0
+SBUX.US,D,20070302,000000,12.2628,12.3768,12.1774,12.2098,34805336.270984,0
+SBUX.US,D,20070305,000000,12.0597,12.1834,11.9773,12.0204,28438530.99871,0
+SBUX.US,D,20070306,000000,12.1981,12.3512,12.1647,12.2628,26118578.138218,0
+SBUX.US,D,20070307,000000,12.2757,12.5613,12.2394,12.4563,34496272.157958,0
+SBUX.US,D,20070308,000000,12.63,12.8538,12.5192,12.5456,36794229.334394,0
+SBUX.US,D,20070309,000000,12.6418,12.6674,12.2914,12.3866,24650119.216488,0
+SBUX.US,D,20070312,000000,12.3866,12.4602,12.2227,12.2914,26142618.155789,0
+SBUX.US,D,20070313,000000,12.2148,12.2982,11.9616,11.9997,26978239.22502,0
+SBUX.US,D,20070314,000000,11.9713,12.0293,11.7956,11.981,33704381.694819,0
+SBUX.US,D,20070315,000000,12.0341,12.1697,12.0204,12.095,21980265.484169,0
+SBUX.US,D,20070316,000000,12.4436,12.7302,12.2815,12.4976,62456416.891153,0
+SBUX.US,D,20070319,000000,12.6585,12.8362,12.6036,12.688,30067399.30848,0
+SBUX.US,D,20070320,000000,12.741,12.9148,12.6821,12.8244,33491255.596918,0
+SBUX.US,D,20070321,000000,12.9472,13.1896,12.8578,13.1896,38051619.733558,0
+SBUX.US,D,20070322,000000,13.2427,13.2633,12.8824,12.9315,34665937.579205,0
+SBUX.US,D,20070323,000000,12.9354,12.9756,12.7488,12.8401,23131030.699682,0
+SBUX.US,D,20070326,000000,13.1092,13.1396,12.8195,13.0572,30128589.765476,0
+SBUX.US,D,20070327,000000,13.0129,13.0796,12.9148,12.9648,25610769.564005,0
+SBUX.US,D,20070328,000000,12.8824,12.9521,12.7527,12.7841,38026606.951409,0
+SBUX.US,D,20070329,000000,12.8676,12.9521,12.6546,12.8048,24110314.327206,0
+SBUX.US,D,20070330,000000,12.7577,12.8824,12.6723,12.8156,17751835.104829,0
+SBUX.US,D,20070402,000000,12.8362,12.903,12.693,12.7724,16386215.224413,0
+SBUX.US,D,20070403,000000,12.8538,13.0709,12.797,12.8715,19859714.082927,0
+SBUX.US,D,20070404,000000,12.9609,12.9932,12.7841,12.8068,17444581.046937,0
+SBUX.US,D,20070405,000000,12.8048,12.903,12.7674,12.8314,16276894.820793,0
+SBUX.US,D,20070409,000000,12.8362,12.8824,12.693,12.7282,15881201.693132,0
+SBUX.US,D,20070410,000000,12.6967,12.7841,12.6223,12.7361,20115291.423245,0
+SBUX.US,D,20070411,000000,12.739,12.7488,12.47,12.5563,35901575.740107,0
+SBUX.US,D,20070412,000000,12.5563,12.6084,12.3826,12.5359,26037225.480136,0
+SBUX.US,D,20070413,000000,12.5613,12.6084,12.4652,12.5702,25515255.287166,0
+SBUX.US,D,20070416,000000,12.5721,12.7724,12.5702,12.693,15659789.270798,0
+SBUX.US,D,20070417,000000,12.6821,12.7627,12.6036,12.688,14116443.77427,0
+SBUX.US,D,20070418,000000,12.6723,12.739,12.6084,12.6624,15392181.226378,0
+SBUX.US,D,20070419,000000,12.5702,12.5898,12.4563,12.577,15748669.395083,0
+SBUX.US,D,20070420,000000,12.7469,13.0532,12.6624,12.9402,50039646.464635,0
+SBUX.US,D,20070423,000000,12.9402,13.0709,12.8314,12.903,21010314.284973,0
+SBUX.US,D,20070424,000000,12.8902,12.9148,12.684,12.8068,22389519.255613,0
+SBUX.US,D,20070425,000000,12.797,13.0365,12.7488,13.0129,23553399.985988,0
+SBUX.US,D,20070426,000000,13.0129,13.2023,12.9315,13.0052,17823673.004887,0
+SBUX.US,D,20070427,000000,13.0129,13.0335,12.8314,12.8755,23094646.2487,0
+SBUX.US,D,20070430,000000,12.8538,12.9197,12.6723,12.6821,19723636.032529,0
+SBUX.US,D,20070501,000000,12.6723,12.739,12.5192,12.6261,18609292.95626,0
+SBUX.US,D,20070502,000000,12.6762,12.9059,12.6723,12.7724,23072702.513326,0
+SBUX.US,D,20070503,000000,12.8951,12.9894,12.7469,12.9216,55721660.10719,0
+SBUX.US,D,20070504,000000,13.0296,13.0365,12.4886,12.5456,48473844.876103,0
+SBUX.US,D,20070507,000000,12.5996,12.6261,12.3826,12.4032,31615994.67792,0
+SBUX.US,D,20070508,000000,12.3729,12.4122,12.2678,12.3355,24616564.440891,0
+SBUX.US,D,20070509,000000,12.3463,12.3826,12.1834,12.2795,30725569.784045,0
+SBUX.US,D,20070510,000000,12.2227,12.2952,12.0557,12.0734,30889016.642211,0
+SBUX.US,D,20070511,000000,12.1324,12.1941,12.0557,12.1028,23887566.518108,0
+SBUX.US,D,20070514,000000,12.1391,12.1578,11.7338,11.8113,46071601.225408,0
+SBUX.US,D,20070515,000000,11.8279,11.8516,11.5954,11.6031,49801323.217688,0
+SBUX.US,D,20070516,000000,11.6375,11.7455,11.455,11.5257,65825410.276053,0
+SBUX.US,D,20070517,000000,11.5777,11.6798,11.4707,11.6375,82052817.354219,0
+SBUX.US,D,20070518,000000,11.6955,11.9693,11.6728,11.8339,49847483.188718,0
+SBUX.US,D,20070521,000000,11.8986,12.095,11.8565,11.9644,36679114.105979,0
+SBUX.US,D,20070522,000000,12.0154,12.0684,11.824,11.8565,25982989.016612,0
+SBUX.US,D,20070523,000000,11.9262,11.9586,11.7995,11.8083,21204193.904673,0
+SBUX.US,D,20070524,000000,11.8369,11.9143,11.4746,11.5698,43905446.009638,0
+SBUX.US,D,20070525,000000,11.6502,11.7298,11.5257,11.6905,23659425.213267,0
+SBUX.US,D,20070529,000000,11.7199,11.7455,11.6081,11.6768,19687433.911243,0
+SBUX.US,D,20070530,000000,11.6288,11.7338,11.5737,11.7298,22549885.862384,0
+SBUX.US,D,20070531,000000,11.7682,11.8113,11.6728,11.7749,19845679.789376,0
+SBUX.US,D,20070601,000000,11.771,11.9143,11.7416,11.9056,26864070.27754,0
+SBUX.US,D,20070604,000000,11.7956,11.8565,11.6955,11.7839,23088205.630458,0
+SBUX.US,D,20070605,000000,11.7416,11.7416,11.5628,11.6846,26013135.551083,0
+SBUX.US,D,20070606,000000,11.6031,11.6081,11.4931,11.506,23998703.088472,0
+SBUX.US,D,20070607,000000,11.455,11.506,11.1379,11.2134,47193242.58251,0
+SBUX.US,D,20070608,000000,11.1692,11.34,11.1132,11.3096,33667618.324021,0
+SBUX.US,D,20070611,000000,11.3489,11.3617,11.2439,11.2556,17884266.561314,0
+SBUX.US,D,20070612,000000,11.0759,11.4667,10.9935,11.337,46668850.154814,0
+SBUX.US,D,20070613,000000,11.392,11.4067,11.2095,11.3489,41725998.042319,0
+SBUX.US,D,20070614,000000,11.3656,11.4373,11.2066,11.285,28753828.953841,0
+SBUX.US,D,20070615,000000,11.4215,11.4441,11.3223,11.3489,34014992.045151,0
+SBUX.US,D,20070618,000000,11.402,11.4441,11.2673,11.3047,19531215.050395,0
+SBUX.US,D,20070619,000000,11.2723,11.2929,11.1653,11.2763,24514938.554146,0
+SBUX.US,D,20070620,000000,11.2556,11.3253,11.1427,11.1653,26761091.6878,0
+SBUX.US,D,20070621,000000,11.1653,11.2173,10.6646,10.7363,96052774.862253,0
+SBUX.US,D,20070622,000000,10.6313,10.642,10.4212,10.4388,85466385.76598,0
+SBUX.US,D,20070625,000000,10.4428,10.5292,10.3073,10.4889,44091021.988677,0
+SBUX.US,D,20070626,000000,10.5566,10.646,10.5046,10.5321,42627556.252242,0
+SBUX.US,D,20070627,000000,10.4849,10.6901,10.4662,10.6783,33060257.736024,0
+SBUX.US,D,20070628,000000,10.8344,10.9631,10.7393,10.81,62434158.407869,0
+SBUX.US,D,20070629,000000,10.8561,10.8974,10.6391,10.7265,70247251.718333,0
+SBUX.US,D,20070702,000000,10.7883,10.806,10.6273,10.646,25240059.679045,0
+SBUX.US,D,20070703,000000,10.6538,10.7883,10.6499,10.7707,19521852.064017,0
+SBUX.US,D,20070705,000000,10.8434,10.9169,10.7226,10.7657,31513597.709723,0
+SBUX.US,D,20070706,000000,10.7923,10.8767,10.703,10.8501,19861728.876994,0
+SBUX.US,D,20070709,000000,10.8344,10.8845,10.7313,10.7657,22222406.450105,0
+SBUX.US,D,20070710,000000,10.7226,10.751,10.646,10.6686,30744983.312917,0
+SBUX.US,D,20070711,000000,10.642,10.699,10.6056,10.6233,28156727.721677,0
+SBUX.US,D,20070712,000000,10.703,10.703,10.4752,10.6096,42532330.23967,0
+SBUX.US,D,20070713,000000,10.6233,10.696,10.5174,10.6538,28907785.500422,0
+SBUX.US,D,20070716,000000,10.6538,10.7677,10.5851,10.6558,18021887.793214,0
+SBUX.US,D,20070717,000000,10.6597,10.7313,10.5439,10.5694,25324828.727064,0
+SBUX.US,D,20070718,000000,10.5439,10.8462,10.5321,10.8305,55197210.637801,0
+SBUX.US,D,20070719,000000,10.9336,11.5138,10.9041,11.3253,94083903.432902,0
+SBUX.US,D,20070720,000000,11.4,11.4961,11.1947,11.3223,46515758.401035,0
+SBUX.US,D,20070723,000000,11.4284,11.6081,11.3617,11.5138,48193880.175051,0
+SBUX.US,D,20070724,000000,11.6031,11.6502,11.4244,11.5591,45744579.165271,0
+SBUX.US,D,20070725,000000,11.5737,11.5954,11.3126,11.4284,30816113.284826,0
+SBUX.US,D,20070726,000000,11.3047,11.3587,10.8974,11.2095,59531062.213639,0
+SBUX.US,D,20070727,000000,11.1319,11.2379,10.9208,11.0014,49531195.152781,0
+SBUX.US,D,20070730,000000,10.9935,11.0809,10.8167,11.0239,43980748.173912,0
+SBUX.US,D,20070731,000000,11.1379,11.1653,10.9041,10.9041,40669985.189609,0
+SBUX.US,D,20070801,000000,10.8305,11.1555,10.8305,11.1192,52620120.957862,0
+SBUX.US,D,20070802,000000,11.3223,11.4441,10.9699,11.0014,47345982.918719,0
+SBUX.US,D,20070803,000000,11.0014,11.0141,10.751,10.756,40916065.088131,0
+SBUX.US,D,20070806,000000,10.7589,11.0505,10.756,10.9905,29993605.693253,0
+SBUX.US,D,20070807,000000,10.9091,11.1633,10.8374,11.0809,28044824.144268,0
+SBUX.US,D,20070808,000000,11.0759,11.4598,11.0759,11.3273,34234684.049296,0
+SBUX.US,D,20070809,000000,11.2379,11.6621,11.1781,11.4637,49427155.180121,0
+SBUX.US,D,20070810,000000,11.3489,11.6875,11.3489,11.4598,32285117.158439,0
+SBUX.US,D,20070813,000000,11.4598,11.5904,11.2379,11.3656,29103823.53702,0
+SBUX.US,D,20070814,000000,11.3617,11.3617,11.0377,11.0975,27700137.494294,0
+SBUX.US,D,20070815,000000,11.0377,11.1692,10.8305,10.858,36555733.943767,0
+SBUX.US,D,20070816,000000,10.7088,10.9828,10.6391,10.8767,34079379.892732,0
+SBUX.US,D,20070817,000000,10.9375,11.022,10.6745,10.9131,39161502.353197,0
+SBUX.US,D,20070820,000000,10.9091,11.0975,10.8305,10.9965,20915621.001065,0
+SBUX.US,D,20070821,000000,10.9542,11.2095,10.9375,11.1781,23745898.38185,0
+SBUX.US,D,20070822,000000,11.2095,11.396,11.1819,11.2556,21615991.124441,0
+SBUX.US,D,20070823,000000,11.285,11.3273,11.0878,11.2459,18906116.533243,0
+SBUX.US,D,20070824,000000,11.2134,11.285,11.1595,11.2763,17962164.122594,0
+SBUX.US,D,20070827,000000,11.2439,11.285,11.1692,11.1859,10356699.516921,0
+SBUX.US,D,20070828,000000,11.1192,11.2016,10.9778,10.9866,21851810.64853,0
+SBUX.US,D,20070829,000000,11.0092,11.2506,10.9905,11.2292,18175647.749675,0
+SBUX.US,D,20070830,000000,11.1595,11.2556,11.0878,11.1781,14255937.196003,0
+SBUX.US,D,20070831,000000,11.2792,11.3528,11.234,11.2596,19654550.394135,0
+SBUX.US,D,20070904,000000,11.3096,11.4,11.2439,11.3273,17598674.086139,0
+SBUX.US,D,20070905,000000,11.2556,11.3223,11.1653,11.2134,17212734.069289,0
+SBUX.US,D,20070906,000000,11.234,11.3273,11.2173,11.2723,12217778.44513,0
+SBUX.US,D,20070907,000000,11.1742,11.2242,11.0377,11.1025,18561696.756902,0
+SBUX.US,D,20070910,000000,11.0848,11.1742,10.9542,11.0505,16279557.445509,0
+SBUX.US,D,20070911,000000,11.0975,11.2242,11.0592,11.1692,13753145.234924,0
+SBUX.US,D,20070912,000000,11.126,11.1976,11.0672,11.1692,13041216.020011,0
+SBUX.US,D,20070913,000000,11.1595,11.3223,11.1319,11.2292,20148133.177685,0
+SBUX.US,D,20070914,000000,11.1555,11.34,11.1379,11.2979,14440287.797256,0
+SBUX.US,D,20070917,000000,11.2242,11.2439,11.0415,11.1595,18540339.73608,0
+SBUX.US,D,20070918,000000,11.1819,11.4373,11.1094,11.3744,22167502.802501,0
+SBUX.US,D,20070919,000000,11.4117,11.5217,11.285,11.3528,25680752.590455,0
+SBUX.US,D,20070920,000000,11.289,11.4244,11.1742,11.234,23716904.904447,0
+SBUX.US,D,20070921,000000,11.2556,11.402,11.2242,11.2242,30718752.283194,0
+SBUX.US,D,20070924,000000,11.2095,11.2636,11.0141,11.0975,26454496.665176,0
+SBUX.US,D,20070925,000000,11.0181,11.1192,10.9661,11.0721,16717406.421109,0
+SBUX.US,D,20070926,000000,11.0848,11.3695,10.9778,11.3185,29504531.240611,0
+SBUX.US,D,20070927,000000,11.0278,11.0975,10.8434,11.022,68965289.591534,0
+SBUX.US,D,20070928,000000,10.9494,10.9935,10.6056,10.7088,55412677.482295,0
+SBUX.US,D,20071001,000000,10.7088,10.8501,10.6901,10.7589,26229513.025455,0
+SBUX.US,D,20071002,000000,10.7393,10.9131,10.7393,10.8708,22715098.975813,0
+SBUX.US,D,20071003,000000,10.7756,10.9131,10.7756,10.8462,15663665.050081,0
+SBUX.US,D,20071004,000000,10.8267,10.9091,10.7707,10.8374,15263738.613957,0
+SBUX.US,D,20071005,000000,10.8305,11.0014,10.81,10.9699,19642015.482215,0
+SBUX.US,D,20071008,000000,10.9041,10.9336,10.7785,10.8974,16464035.371968,0
+SBUX.US,D,20071009,000000,10.8462,10.9778,10.7785,10.9405,17047500.583828,0
+SBUX.US,D,20071010,000000,10.8305,10.9169,10.806,10.8501,19064576.317723,0
+SBUX.US,D,20071011,000000,10.862,10.8845,10.699,10.7589,25838874.199187,0
+SBUX.US,D,20071012,000000,10.7363,10.7677,10.6558,10.7657,18753987.358025,0
+SBUX.US,D,20071015,000000,10.699,10.7589,10.6273,10.6686,19189382.522248,0
+SBUX.US,D,20071016,000000,10.6558,10.7265,10.5174,10.6538,21639426.092632,0
+SBUX.US,D,20071017,000000,10.6745,10.8845,10.6499,10.7883,38543384.313161,0
+SBUX.US,D,20071018,000000,10.7844,10.9631,10.6833,10.8974,22964118.5587,0
+SBUX.US,D,20071019,000000,10.8974,10.9169,10.6558,10.6646,30877466.718087,0
+SBUX.US,D,20071022,000000,10.6273,10.7844,10.5772,10.703,14799615.827365,0
+SBUX.US,D,20071023,000000,10.6538,10.6833,10.5645,10.6833,19250884.67135,0
+SBUX.US,D,20071024,000000,10.5851,10.6833,10.4752,10.6538,32469439.238844,0
+SBUX.US,D,20071025,000000,10.6538,10.8227,10.5439,10.696,30301755.101996,0
+SBUX.US,D,20071026,000000,10.7756,10.8011,10.5999,10.696,13175170.285965,0
+SBUX.US,D,20071029,000000,10.699,10.756,10.6194,10.7226,15499975.764724,0
+SBUX.US,D,20071030,000000,10.6342,10.751,10.6194,10.6873,13980751.773899,0
+SBUX.US,D,20071031,000000,10.6833,10.9336,10.6646,10.9041,27578158.927954,0
+SBUX.US,D,20071101,000000,10.7883,10.9041,10.5439,10.5566,34666984.701702,0
+SBUX.US,D,20071102,000000,10.6313,10.6646,10.3455,10.4339,35014850.407429,0
+SBUX.US,D,20071105,000000,10.3073,10.3524,10.1443,10.2022,33677419.309109,0
+SBUX.US,D,20071106,000000,10.2199,10.2788,10.052,10.1974,19660151.684615,0
+SBUX.US,D,20071107,000000,10.0756,10.1473,9.85175,9.85468,44987830.459099,0
+SBUX.US,D,20071108,000000,9.80854,9.8488,9.38149,9.56408,64569218.771031,0
+SBUX.US,D,20071109,000000,9.41977,9.52089,9.22618,9.22618,45458886.867133,0
+SBUX.US,D,20071112,000000,9.25033,9.62398,9.2464,9.45609,53767081.696207,0
+SBUX.US,D,20071113,000000,9.60533,9.80462,9.45609,9.80462,38652586.55899,0
+SBUX.US,D,20071114,000000,9.80462,9.90867,9.77713,9.90867,40633736.212646,0
+SBUX.US,D,20071115,000000,9.73884,9.97159,9.66914,9.85175,48876160.9517,0
+SBUX.US,D,20071116,000000,8.95168,9.60533,8.89867,9.46886,160762526.0287,0
+SBUX.US,D,20071119,000000,9.31758,9.40506,9.1603,9.34615,80593599.186671,0
+SBUX.US,D,20071120,000000,9.30973,9.44825,9.17611,9.44039,74662423.356999,0
+SBUX.US,D,20071121,000000,9.31758,9.44825,9.22618,9.32249,40071171.688069,0
+SBUX.US,D,20071123,000000,9.31758,9.43647,9.24061,9.42861,12690280.248906,0
+SBUX.US,D,20071126,000000,9.35989,9.39229,9.05083,9.0631,45590366.949677,0
+SBUX.US,D,20071127,000000,9.14302,9.25327,9.08961,9.24061,27898319.687369,0
+SBUX.US,D,20071128,000000,9.17906,9.44432,9.17906,9.38542,47025800.768668,0
+SBUX.US,D,20071129,000000,9.28243,9.43254,9.20782,9.41585,23381428.450605,0
+SBUX.US,D,20071130,000000,9.46396,9.7575,9.40014,9.55918,33256809.147855,0
+SBUX.US,D,20071203,000000,9.54347,9.57783,9.31463,9.32249,25669525.563055,0
+SBUX.US,D,20071204,000000,9.23679,9.26486,9.13242,9.13242,34537029.465831,0
+SBUX.US,D,20071205,000000,9.23679,9.27664,9.17906,9.25612,20433451.649018,0
+SBUX.US,D,20071206,000000,9.23679,9.34026,9.17611,9.34026,24027253.474155,0
+SBUX.US,D,20071207,000000,9.28528,9.39229,9.21253,9.2464,22443742.477314,0
+SBUX.US,D,20071210,000000,9.26879,9.3432,9.23394,9.29019,22063793.875377,0
+SBUX.US,D,20071211,000000,9.03484,9.20399,8.9398,8.94786,48307767.988475,0
+SBUX.US,D,20071212,000000,9.05083,9.11543,8.84831,8.945,30340618.829398,0
+SBUX.US,D,20071213,000000,8.95168,9.03484,8.77193,8.78636,27549216.380635,0
+SBUX.US,D,20071214,000000,8.68111,8.76811,8.60287,8.68465,25631000.011401,0
+SBUX.US,D,20071217,000000,8.52463,8.58294,8.23099,8.23531,39460664.639571,0
+SBUX.US,D,20071218,000000,8.25563,8.46797,8.23531,8.42037,32600445.67162,0
+SBUX.US,D,20071219,000000,8.30589,8.40387,8.12869,8.18692,34638250.967721,0
+SBUX.US,D,20071220,000000,8.20223,8.40387,8.19506,8.39072,28133009.582228,0
+SBUX.US,D,20071221,000000,8.42037,8.65687,8.37776,8.60749,48102500.402314,0
+SBUX.US,D,20071224,000000,8.6229,8.70586,8.58844,8.67199,11816843.593372,0
+SBUX.US,D,20071226,000000,8.58294,8.58844,8.44432,8.50942,13437107.774993,0
+SBUX.US,D,20071227,000000,8.39543,8.4561,8.29391,8.36225,20020886.403605,0
+SBUX.US,D,20071228,000000,8.31807,8.36225,8.22765,8.22765,23360673.423359,0
+SBUX.US,D,20071231,000000,8.17021,8.40387,8.16177,8.36658,30993310.246682,0
+SBUX.US,D,20080102,000000,8.23531,8.23963,7.87982,7.8918,55600810.151479,0
+SBUX.US,D,20080103,000000,7.8918,7.9288,7.5531,7.64273,58538185.347079,0
+SBUX.US,D,20080104,000000,7.5531,7.57745,7.35695,7.40172,49064462.708758,0
+SBUX.US,D,20080107,000000,7.47918,7.6878,7.40172,7.51216,54541884.098045,0
+SBUX.US,D,20080108,000000,8.25199,8.58844,8.10464,8.11672,154298903.68807,0
+SBUX.US,D,20080109,000000,8.17415,8.24297,7.77349,7.95395,59222830.298162,0
+SBUX.US,D,20080110,000000,7.9457,8.37442,7.83918,8.3006,55612774.646475,0
+SBUX.US,D,20080111,000000,8.15343,8.20223,7.97799,8.08854,44234440.082573,0
+SBUX.US,D,20080114,000000,8.12869,8.15785,7.94147,7.98987,28377553.429458,0
+SBUX.US,D,20080115,000000,7.87187,7.9288,7.69181,7.69978,35482192.993841,0
+SBUX.US,D,20080116,000000,7.75741,8.08078,7.69978,7.88728,40566902.702502,0
+SBUX.US,D,20080117,000000,7.8758,7.96209,7.76908,7.78539,28690766.307011,0
+SBUX.US,D,20080118,000000,7.6716,7.90809,7.5157,7.62644,47973356.991958,0
+SBUX.US,D,20080122,000000,7.25819,7.71254,7.21774,7.63056,53404379.038828,0
+SBUX.US,D,20080123,000000,7.40614,8.25199,7.40172,8.21067,63667148.204478,0
+SBUX.US,D,20080124,000000,8.21067,8.37029,8.14106,8.35851,51112867.573642,0
+SBUX.US,D,20080125,000000,8.42311,8.45227,7.95738,8.03494,43304993.578041,0
+SBUX.US,D,20080128,000000,7.97014,8.09187,7.83102,8.03494,33032790.123897,0
+SBUX.US,D,20080129,000000,8.11672,8.32513,8.03494,8.16177,25989473.434725,0
+SBUX.US,D,20080130,000000,8.17415,8.25199,7.74464,7.85528,55361879.817948,0
+SBUX.US,D,20080131,000000,7.45925,7.83918,7.38925,7.72913,107100694.40392,0
+SBUX.US,D,20080201,000000,7.75337,7.89562,7.61858,7.85528,38528877.388443,0
+SBUX.US,D,20080204,000000,7.89562,7.90809,7.77792,7.84389,25670505.457844,0
+SBUX.US,D,20080205,000000,7.72049,7.81474,7.56115,7.56527,37150830.567882,0
+SBUX.US,D,20080206,000000,7.61417,7.72452,7.3647,7.41752,35657951.690165,0
+SBUX.US,D,20080207,000000,7.36068,7.6716,7.36068,7.57313,30479208.751468,0
+SBUX.US,D,20080208,000000,7.54446,7.6716,7.42213,7.46357,26753161.873945,0
+SBUX.US,D,20080211,000000,7.451,7.57313,7.33663,7.56959,25813769.74289,0
+SBUX.US,D,20080212,000000,7.59796,7.86353,7.56959,7.64725,33701084.481273,0
+SBUX.US,D,20080213,000000,7.73276,7.81474,7.59394,7.70418,26383477.720848,0
+SBUX.US,D,20080214,000000,7.72049,7.72049,7.39317,7.43009,40944824.287153,0
+SBUX.US,D,20080215,000000,7.40172,7.50372,7.38571,7.47496,25164922.528239,0
+SBUX.US,D,20080219,000000,7.56959,7.62202,7.37354,7.3973,23558446.138569,0
+SBUX.US,D,20080220,000000,7.38571,7.47496,7.35695,7.46357,29388908.748574,0
+SBUX.US,D,20080221,000000,7.46357,7.53239,7.25466,7.28734,36823913.423714,0
+SBUX.US,D,20080222,000000,7.32799,7.45925,7.26712,7.45925,28393764.474739,0
+SBUX.US,D,20080225,000000,7.45925,7.56959,7.36068,7.56115,26499966.024288,0
+SBUX.US,D,20080226,000000,7.49557,7.84752,7.45925,7.7894,34902273.53433,0
+SBUX.US,D,20080227,000000,7.76132,7.89975,7.65903,7.78135,30372298.359354,0
+SBUX.US,D,20080228,000000,7.72452,7.74464,7.56527,7.59012,25616303.626776,0
+SBUX.US,D,20080229,000000,7.50372,7.56115,7.32799,7.34438,33366905.725934,0
+SBUX.US,D,20080303,000000,7.3647,7.42607,7.27929,7.2951,26757864.757769,0
+SBUX.US,D,20080304,000000,7.27467,7.35695,7.20527,7.31591,30321552.64369,0
+SBUX.US,D,20080305,000000,7.35695,7.53621,7.35302,7.40986,24902770.114263,0
+SBUX.US,D,20080306,000000,7.39317,7.43843,7.15588,7.193,38552424.402816,0
+SBUX.US,D,20080307,000000,7.15217,7.22588,6.96406,6.9887,34010904.396725,0
+SBUX.US,D,20080310,000000,6.99694,7.06193,6.85361,6.86569,29546892.846084,0
+SBUX.US,D,20080311,000000,6.9564,7.25466,6.93196,7.25082,33836854.913972,0
+SBUX.US,D,20080312,000000,7.2628,7.40172,7.17641,7.19733,31597285.002789,0
+SBUX.US,D,20080313,000000,7.091,7.29912,6.96798,7.20527,26029833.487953,0
+SBUX.US,D,20080314,000000,7.22137,7.29118,6.94766,7.10739,39578533.148248,0
+SBUX.US,D,20080317,000000,6.93588,7.16434,6.92774,7.05419,55505173.642442,0
+SBUX.US,D,20080318,000000,7.11996,7.45925,7.11112,7.45483,56182001.844453,0
+SBUX.US,D,20080319,000000,7.45925,7.56115,7.14891,7.15217,52400521.646467,0
+SBUX.US,D,20080320,000000,7.22137,7.28734,7.11996,7.16434,57033386.79284,0
+SBUX.US,D,20080324,000000,7.193,7.36068,7.15217,7.31149,54679618.394727,0
+SBUX.US,D,20080325,000000,7.32426,7.381,7.26712,7.35302,33023598.262595,0
+SBUX.US,D,20080326,000000,7.3324,7.34438,7.17278,7.21774,22047425.965442,0
+SBUX.US,D,20080327,000000,7.25819,7.36068,7.17641,7.20134,23521889.543906,0
+SBUX.US,D,20080328,000000,7.27467,7.27467,6.94766,6.96798,29046999.825303,0
+SBUX.US,D,20080331,000000,6.98025,7.22588,6.94766,7.15217,28964601.063326,0
+SBUX.US,D,20080401,000000,7.28734,7.56115,7.22588,7.56115,46879173.060968,0
+SBUX.US,D,20080402,000000,7.56115,7.72049,7.48742,7.60189,25848949.18812,0
+SBUX.US,D,20080403,000000,7.54898,7.60189,7.38571,7.49557,17221207.816426,0
+SBUX.US,D,20080404,000000,7.53239,7.63871,7.44266,7.56115,23863550.946977,0
+SBUX.US,D,20080407,000000,7.61417,7.64273,7.45925,7.4829,15519971.93374,0
+SBUX.US,D,20080408,000000,7.54063,7.55703,7.31591,7.34841,26534389.667092,0
+SBUX.US,D,20080409,000000,7.36882,7.42607,7.091,7.14017,44756923.650776,0
+SBUX.US,D,20080410,000000,7.15217,7.25082,7.12389,7.17278,34791450.693275,0
+SBUX.US,D,20080411,000000,7.14017,7.15217,7.01757,7.05419,24678744.978693,0
+SBUX.US,D,20080414,000000,7.0262,7.05419,6.89916,6.93588,28692907.407682,0
+SBUX.US,D,20080415,000000,6.95188,7.09473,6.93196,7.07873,22612831.370025,0
+SBUX.US,D,20080416,000000,7.10298,7.23432,7.03838,7.22588,23146134.524967,0
+SBUX.US,D,20080417,000000,7.23432,7.25082,7.10298,7.21774,19002531.253942,0
+SBUX.US,D,20080418,000000,7.32003,7.48742,7.27104,7.47073,30382485.394468,0
+SBUX.US,D,20080421,000000,7.3973,7.44648,7.32003,7.37698,37447320.043523,0
+SBUX.US,D,20080422,000000,7.31591,7.34026,7.12389,7.23432,26239184.648134,0
+SBUX.US,D,20080423,000000,7.25466,7.29912,7.19733,7.2951,40886504.24961,0
+SBUX.US,D,20080424,000000,6.49822,6.6124,6.2901,6.53523,175518011.95813,0
+SBUX.US,D,20080425,000000,6.60063,6.60857,6.31542,6.48173,48297077.764145,0
+SBUX.US,D,20080428,000000,6.50638,6.51089,6.37148,6.40024,29402211.686139,0
+SBUX.US,D,20080429,000000,6.40024,6.68721,6.39632,6.62084,34969093.802652,0
+SBUX.US,D,20080430,000000,6.66168,6.78489,6.56401,6.63292,42508809.708941,0
+SBUX.US,D,20080501,000000,6.52346,6.90329,6.46946,6.8059,51672132.847471,0
+SBUX.US,D,20080502,000000,6.94766,6.9887,6.64146,6.72736,38602939.914507,0
+SBUX.US,D,20080505,000000,6.70222,6.77664,6.62084,6.67837,30677797.366601,0
+SBUX.US,D,20080506,000000,6.62948,6.76839,6.58373,6.68721,33298711.363984,0
+SBUX.US,D,20080507,000000,6.70222,6.72736,6.55211,6.59217,22442222.723652,0
+SBUX.US,D,20080508,000000,6.54327,6.58019,6.42508,6.4775,48937363.631917,0
+SBUX.US,D,20080509,000000,6.44952,6.52679,6.40859,6.48173,33345189.138729,0
+SBUX.US,D,20080512,000000,6.49822,6.56008,6.4731,6.55575,30086890.251077,0
+SBUX.US,D,20080513,000000,6.57235,6.57235,6.41694,6.51903,26493038.514458,0
+SBUX.US,D,20080514,000000,6.5312,6.59217,6.48594,6.50638,26675601.469812,0
+SBUX.US,D,20080515,000000,6.46946,6.63292,6.46946,6.56842,21004834.208089,0
+SBUX.US,D,20080516,000000,6.76408,6.97241,6.72303,6.96798,64384772.421224,0
+SBUX.US,D,20080519,000000,6.96798,7.1284,6.94363,6.97623,43628563.597183,0
+SBUX.US,D,20080520,000000,6.90721,6.92774,6.75563,6.88257,50633519.748168,0
+SBUX.US,D,20080521,000000,6.92008,6.93196,6.8059,6.81758,32722868.34828,0
+SBUX.US,D,20080522,000000,6.81758,7.06626,6.78489,6.98428,40583634.253225,0
+SBUX.US,D,20080523,000000,6.96798,6.9887,6.82573,6.92774,31763804.982136,0
+SBUX.US,D,20080527,000000,6.94766,7.18916,6.93196,7.15588,34115198.001197,0
+SBUX.US,D,20080528,000000,7.193,7.30756,6.96798,7.28734,37555902.979549,0
+SBUX.US,D,20080529,000000,7.31149,7.52414,7.28734,7.49174,30261640.531766,0
+SBUX.US,D,20080530,000000,7.52414,7.52414,7.35695,7.43402,29376507.27347,0
+SBUX.US,D,20080602,000000,7.41752,7.42607,7.20527,7.32799,26613812.075044,0
+SBUX.US,D,20080603,000000,7.32799,7.40986,7.11112,7.25466,31994252.401116,0
+SBUX.US,D,20080604,000000,7.24229,7.49557,7.24229,7.40614,38940957.77947,0
+SBUX.US,D,20080605,000000,7.41752,7.56959,7.36068,7.56959,33428492.418973,0
+SBUX.US,D,20080606,000000,7.49989,7.49989,7.20998,7.22137,29939523.038579,0
+SBUX.US,D,20080609,000000,7.31149,7.43843,7.09905,7.16061,41076809.596115,0
+SBUX.US,D,20080610,000000,7.08255,7.32799,7.05035,7.29118,23883351.544474,0
+SBUX.US,D,20080611,000000,7.31149,7.3324,7.17278,7.18043,27773297.539294,0
+SBUX.US,D,20080612,000000,7.26712,7.381,7.21774,7.28311,20973199.496607,0
+SBUX.US,D,20080613,000000,7.34026,7.43843,7.28734,7.42607,26694872.394452,0
+SBUX.US,D,20080616,000000,7.36068,7.5854,7.31149,7.49989,20295742.817376,0
+SBUX.US,D,20080617,000000,7.50774,7.54898,7.38571,7.40614,15584507.478558,0
+SBUX.US,D,20080618,000000,7.35695,7.39317,7.21774,7.2628,20681304.933013,0
+SBUX.US,D,20080619,000000,7.26712,7.381,7.10298,7.35302,22548580.015068,0
+SBUX.US,D,20080620,000000,7.2628,7.28311,7.02217,7.0423,31961760.027043,0
+SBUX.US,D,20080623,000000,7.05419,7.14891,6.6499,6.66168,47951897.092369,0
+SBUX.US,D,20080624,000000,6.70665,6.91595,6.64146,6.77242,31228316.926653,0
+SBUX.US,D,20080625,000000,6.79284,7.06626,6.78872,6.99302,29778285.527396,0
+SBUX.US,D,20080626,000000,6.84546,6.87845,6.6499,6.65343,30023220.517662,0
+SBUX.US,D,20080627,000000,6.66168,6.77242,6.51472,6.68269,40538094.610601,0
+SBUX.US,D,20080630,000000,6.60063,6.67434,6.42881,6.43343,31712923.792452,0
+SBUX.US,D,20080701,000000,6.34301,6.42508,6.24464,6.38395,50012149.31306,0
+SBUX.US,D,20080702,000000,6.5478,6.56008,6.34625,6.40859,58353073.850393,0
+SBUX.US,D,20080703,000000,6.38787,6.45365,6.21264,6.35882,25834326.142814,0
+SBUX.US,D,20080707,000000,6.29442,6.37972,6.06145,6.10955,44383531.787667,0
+SBUX.US,D,20080708,000000,6.02798,6.32239,5.98792,6.26928,49833869.577649,0
+SBUX.US,D,20080709,000000,6.27792,6.29442,6.016,6.016,31013979.711388,0
+SBUX.US,D,20080710,000000,6.00323,6.07333,5.8113,5.87344,34894427.24581,0
+SBUX.US,D,20080711,000000,5.79923,5.87344,5.57058,5.7467,45381160.43093,0
+SBUX.US,D,20080714,000000,5.80747,5.83653,5.6284,5.72177,32582295.208796,0
+SBUX.US,D,20080715,000000,5.62379,5.66454,5.44776,5.55016,62030161.639547,0
+SBUX.US,D,20080716,000000,5.52934,5.91429,5.49312,5.86098,38089864.151157,0
+SBUX.US,D,20080717,000000,5.66454,5.92204,5.6284,5.881,32674655.894922,0
+SBUX.US,D,20080718,000000,5.86549,5.95915,5.78322,5.86098,23980111.571134,0
+SBUX.US,D,20080721,000000,5.86923,5.91812,5.73875,5.75858,17733898.548352,0
+SBUX.US,D,20080722,000000,5.78725,6.21264,5.73443,6.18416,37781718.816819,0
+SBUX.US,D,20080723,000000,6.18416,6.55211,6.13851,6.30256,43541093.217583,0
+SBUX.US,D,20080724,000000,6.19192,6.22048,5.93833,5.94256,33461293.429347,0
+SBUX.US,D,20080725,000000,6.016,6.10642,5.86549,5.89387,25994474.768833,0
+SBUX.US,D,20080728,000000,5.84851,5.95444,5.75083,5.81572,25554288.102443,0
+SBUX.US,D,20080729,000000,5.82387,6.2901,5.79923,6.12614,39927498.94376,0
+SBUX.US,D,20080730,000000,6.14264,6.16767,5.89387,5.99537,44694795.061659,0
+SBUX.US,D,20080731,000000,5.94639,6.19192,5.93029,6.00323,48470781.940938,0
+SBUX.US,D,20080801,000000,6.07774,6.09845,5.81572,5.89387,31679236.598641,0
+SBUX.US,D,20080804,000000,5.8975,5.90122,5.72579,5.7467,37453311.458437,0
+SBUX.US,D,20080805,000000,5.84045,5.95444,5.81954,5.9348,42817159.782209,0
+SBUX.US,D,20080806,000000,5.91812,6.11349,5.86549,6.10642,33440256.249443,0
+SBUX.US,D,20080807,000000,5.97976,6.06517,5.92204,5.9348,23033339.671114,0
+SBUX.US,D,20080808,000000,5.97555,6.24464,5.95071,6.18004,30179592.168756,0
+SBUX.US,D,20080811,000000,6.10955,6.70222,6.10642,6.66168,71956867.636802,0
+SBUX.US,D,20080812,000000,6.596,6.90329,6.52679,6.68721,52723158.626496,0
+SBUX.US,D,20080813,000000,6.68721,6.72736,6.56401,6.66168,34244077.593724,0
+SBUX.US,D,20080814,000000,6.58373,6.9887,6.56842,6.91595,40767375.73069,0
+SBUX.US,D,20080815,000000,6.9887,7.02217,6.78048,6.82141,25450916.332466,0
+SBUX.US,D,20080818,000000,6.83319,6.89916,6.69467,6.74778,25986557.178197,0
+SBUX.US,D,20080819,000000,6.70665,6.76839,6.49391,6.51903,28428484.530623,0
+SBUX.US,D,20080820,000000,6.55211,6.60444,6.35499,6.4456,26992343.802085,0
+SBUX.US,D,20080821,000000,6.36726,6.4456,6.31542,6.40859,19384279.724997,0
+SBUX.US,D,20080822,000000,6.44148,6.60857,6.41694,6.55575,16239349.163927,0
+SBUX.US,D,20080825,000000,6.52679,6.53523,6.32239,6.34301,18668361.666017,0
+SBUX.US,D,20080826,000000,6.40446,6.40859,6.25278,6.33898,16651669.944943,0
+SBUX.US,D,20080827,000000,6.31542,6.43735,6.26555,6.37148,20604574.689226,0
+SBUX.US,D,20080828,000000,6.4615,6.53916,6.40859,6.5312,12762423.729458,0
+SBUX.US,D,20080829,000000,6.4615,6.56008,6.29442,6.35882,24288914.922138,0
+SBUX.US,D,20080902,000000,6.48988,6.87462,6.42881,6.43343,33518457.354015,0
+SBUX.US,D,20080903,000000,6.53523,6.63715,6.44148,6.51089,24053003.7239,0
+SBUX.US,D,20080904,000000,6.4456,6.46946,6.16345,6.16345,31472929.020194,0
+SBUX.US,D,20080905,000000,6.11349,6.23217,6.03661,6.20439,23539041.777112,0
+SBUX.US,D,20080908,000000,6.36726,6.37972,6.20037,6.35077,33575788.329355,0
+SBUX.US,D,20080909,000000,6.33526,6.41694,6.14264,6.14676,28600343.001225,0
+SBUX.US,D,20080910,000000,6.23217,6.26555,6.09021,6.15481,19381829.988027,0
+SBUX.US,D,20080911,000000,6.07774,6.40024,6.03258,6.38787,40293576.228409,0
+SBUX.US,D,20080912,000000,6.35077,6.40446,6.21676,6.26555,25505621.352749,0
+SBUX.US,D,20080915,000000,6.02798,6.37148,6.02798,6.16345,31258430.86587,0
+SBUX.US,D,20080916,000000,6.32239,6.60444,6.28195,6.55211,53385173.304693,0
+SBUX.US,D,20080917,000000,6.3757,6.53916,6.32662,6.36726,36758869.596671,0
+SBUX.US,D,20080918,000000,6.4731,6.60857,6.24876,6.55211,46634355.209893,0
+SBUX.US,D,20080919,000000,6.74317,6.75563,6.13037,6.596,46045884.589519,0
+SBUX.US,D,20080922,000000,6.50264,6.5478,6.21264,6.23669,24549354.048137,0
+SBUX.US,D,20080923,000000,6.24464,6.34625,6.13037,6.15481,23419889.830354,0
+SBUX.US,D,20080924,000000,6.20439,6.26928,6.01197,6.08561,20394006.300072,0
+SBUX.US,D,20080925,000000,6.11809,6.15481,6.04466,6.10249,23544267.203584,0
+SBUX.US,D,20080926,000000,5.94256,6.13037,5.92586,6.11349,23326151.994795,0
+SBUX.US,D,20080929,000000,6.07333,6.16345,5.78322,5.79147,50693039.698456,0
+SBUX.US,D,20080930,000000,5.87678,6.10249,5.77498,6.07774,33126015.602825,0
+SBUX.US,D,20081001,000000,5.95071,6.15481,5.9348,6.04889,25438150.197971,0
+SBUX.US,D,20081002,000000,6.0532,6.12614,5.78725,5.79147,23648051.507229,0
+SBUX.US,D,20081003,000000,5.85302,5.97976,5.56626,5.58334,33520081.005047,0
+SBUX.US,D,20081006,000000,5.43108,5.55016,5.10454,5.30021,51652862.941433,0
+SBUX.US,D,20081007,000000,5.35401,5.40703,5.01079,5.01943,47509086.508127,0
+SBUX.US,D,20081008,000000,4.81041,5.19869,4.70027,4.71195,61190378.563969,0
+SBUX.US,D,20081009,000000,4.72442,4.85126,4.48743,4.4996,43902953.491397,0
+SBUX.US,D,20081010,000000,4.10798,4.59768,4.08727,4.52886,80197128.86595,0
+SBUX.US,D,20081013,000000,4.70027,4.86343,4.5484,4.79844,41478766.10533,0
+SBUX.US,D,20081014,000000,4.94148,4.99881,4.56528,4.6183,42064636.235688,0
+SBUX.US,D,20081015,000000,4.49204,4.52052,4.12801,4.13577,37375385.37631,0
+SBUX.US,D,20081016,000000,4.12026,4.34841,3.96044,4.31631,49362953.736644,0
+SBUX.US,D,20081017,000000,4.20597,4.37679,4.11565,4.27085,35102712.948664,0
+SBUX.US,D,20081020,000000,4.31631,4.55262,4.29128,4.5484,31059655.846635,0
+SBUX.US,D,20081021,000000,4.31631,4.51638,4.29128,4.29559,25165476.647538,0
+SBUX.US,D,20081022,000000,4.18525,4.28745,3.9889,4.08294,36279103.125918,0
+SBUX.US,D,20081023,000000,4.09954,4.2099,3.98448,4.1933,43307064.395197,0
+SBUX.US,D,20081024,000000,3.74376,4.11565,3.74376,3.95621,33077746.107776,0
+SBUX.US,D,20081027,000000,3.8007,4.08727,3.8007,3.91939,24793883.634945,0
+SBUX.US,D,20081028,000000,4.0053,4.45444,3.88287,4.43834,38489332.216537,0
+SBUX.US,D,20081029,000000,4.45444,4.82711,4.35273,4.63105,49112711.831774,0
+SBUX.US,D,20081030,000000,4.81041,5.19025,4.68357,5.15864,48146008.953246,0
+SBUX.US,D,20081031,000000,5.11702,5.3866,5.02375,5.36688,45116223.160038,0
+SBUX.US,D,20081103,000000,5.36688,5.37512,5.08,5.12143,31107042.214052,0
+SBUX.US,D,20081104,000000,5.30021,5.30021,4.95326,5.08383,58015404.347194,0
+SBUX.US,D,20081105,000000,5.04741,5.10868,4.75338,4.76958,24822818.033451,0
+SBUX.US,D,20081106,000000,4.69614,4.80237,4.50834,4.53279,32384499.065748,0
+SBUX.US,D,20081107,000000,4.49577,4.59404,4.19763,4.31189,42127623.505997,0
+SBUX.US,D,20081110,000000,4.49204,4.49577,4.04996,4.16885,43170397.593045,0
+SBUX.US,D,20081111,000000,3.88287,4.19763,3.85391,4.08294,64444207.827575,0
+SBUX.US,D,20081112,000000,3.96426,4.04996,3.79285,3.81308,56179762.958023,0
+SBUX.US,D,20081113,000000,3.85391,3.86619,3.30208,3.80521,85545779.653087,0
+SBUX.US,D,20081114,000000,3.7314,3.77636,3.51904,3.51904,32785123.244002,0
+SBUX.US,D,20081117,000000,3.44962,3.71489,3.3759,3.53131,38645176.231976,0
+SBUX.US,D,20081118,000000,3.51492,3.62507,3.32682,3.42499,37975546.487835,0
+SBUX.US,D,20081119,000000,3.38425,3.49431,3.24936,3.25721,35450313.817963,0
+SBUX.US,D,20081120,000000,3.19614,3.28195,2.93029,2.93029,43452573.678284,0
+SBUX.US,D,20081121,000000,3.02865,3.22874,2.88552,3.20037,51395173.021289,0
+SBUX.US,D,20081124,000000,3.27371,3.47407,3.24513,3.45366,41621142.169736,0
+SBUX.US,D,20081125,000000,3.27371,3.51492,3.22078,3.35549,52583466.577441,0
+SBUX.US,D,20081126,000000,3.28598,3.60887,3.28195,3.58855,24583363.120069,0
+SBUX.US,D,20081128,000000,3.54771,3.65393,3.53514,3.64971,8080064.7288519,0
+SBUX.US,D,20081201,000000,3.52709,3.54349,3.24101,3.24936,26137987.592683,0
+SBUX.US,D,20081202,000000,3.34311,3.49047,3.26134,3.48634,27340659.729743,0
+SBUX.US,D,20081203,000000,3.40006,3.57185,3.33486,3.53131,27927576.982599,0
+SBUX.US,D,20081204,000000,3.43706,3.84586,3.39229,3.51904,45555674.396036,0
+SBUX.US,D,20081205,000000,3.44962,3.73974,3.34311,3.72717,31674092.660302,0
+SBUX.US,D,20081208,000000,3.83781,3.98448,3.78873,3.92381,29887724.088807,0
+SBUX.US,D,20081209,000000,3.87453,3.97251,3.77636,3.78873,29820469.896182,0
+SBUX.US,D,20081210,000000,3.8007,3.95228,3.72717,3.89495,24118071.997383,0
+SBUX.US,D,20081211,000000,3.84988,3.89897,3.64559,3.6659,25948064.221796,0
+SBUX.US,D,20081212,000000,3.6128,3.85852,3.60887,3.81738,25117383.370573,0
+SBUX.US,D,20081215,000000,3.82966,3.8868,3.63351,3.67847,34949591.655438,0
+SBUX.US,D,20081216,000000,3.76418,3.97682,3.70705,3.97251,39821516.49775,0
+SBUX.US,D,20081217,000000,3.91939,4.09954,3.87041,4.01747,36834097.403023,0
+SBUX.US,D,20081218,000000,4.0912,4.23855,3.84586,3.91939,29356045.6035,0
+SBUX.US,D,20081219,000000,3.99312,4.07058,3.86235,4.03778,35783634.910711,0
+SBUX.US,D,20081222,000000,4.01364,4.07058,3.75181,3.82544,20697774.703114,0
+SBUX.US,D,20081223,000000,3.83369,3.92381,3.71489,3.75623,22647443.454136,0
+SBUX.US,D,20081224,000000,3.76418,3.81738,3.76025,3.81738,4310787.3786488,0
+SBUX.US,D,20081226,000000,3.82544,3.88287,3.78038,3.82142,7332382.5959789,0
+SBUX.US,D,20081229,000000,3.84183,3.85391,3.64559,3.69065,13683802.908912,0
+SBUX.US,D,20081230,000000,3.71489,3.82544,3.69879,3.82544,16023878.245026,0
+SBUX.US,D,20081231,000000,3.80924,3.89082,3.79285,3.86619,12058503.779328,0
+SBUX.US,D,20090102,000000,3.84586,4.02984,3.81308,4.02169,18210424.847253,0
+SBUX.US,D,20090105,000000,4.00952,4.11211,3.92381,4.05409,19660222.986731,0
+SBUX.US,D,20090106,000000,4.08727,4.23395,4.06646,4.17689,21543197.776035,0
+SBUX.US,D,20090107,000000,4.10405,4.12409,4.0053,4.08294,29625976.059685,0
+SBUX.US,D,20090108,000000,4.02581,4.16444,3.95228,4.14391,25932251.449763,0
+SBUX.US,D,20090109,000000,4.13577,4.14844,3.92774,3.99312,27384684.711712,0
+SBUX.US,D,20090112,000000,4.00952,4.06646,3.87865,3.91939,29264553.784581,0
+SBUX.US,D,20090113,000000,3.90731,3.99724,3.77636,3.82966,24512317.692098,0
+SBUX.US,D,20090114,000000,3.77223,3.7847,3.60887,3.69448,27062531.567467,0
+SBUX.US,D,20090115,000000,3.70312,3.86235,3.62928,3.79285,21713269.61934,0
+SBUX.US,D,20090116,000000,3.86235,3.9029,3.72353,3.86619,22055410.783788,0
+SBUX.US,D,20090120,000000,3.83781,3.89082,3.61681,3.63351,19401244.535499,0
+SBUX.US,D,20090121,000000,3.49431,3.69879,3.47407,3.69879,29383896.209848,0
+SBUX.US,D,20090122,000000,3.63351,3.81308,3.58855,3.72717,26095321.425315,0
+SBUX.US,D,20090123,000000,3.62928,3.7683,3.61681,3.71116,25657852.388131,0
+SBUX.US,D,20090126,000000,3.68662,3.79285,3.59227,3.67847,32095984.222434,0
+SBUX.US,D,20090127,000000,3.67023,3.77636,3.62928,3.73974,29454176.667981,0
+SBUX.US,D,20090128,000000,3.82966,4.0053,3.77223,3.94393,46841616.199485,0
+SBUX.US,D,20090129,000000,3.78038,4.04623,3.78038,3.94393,44406163.079154,0
+SBUX.US,D,20090130,000000,3.97251,3.9889,3.84586,3.85852,40539798.731163,0
+SBUX.US,D,20090202,000000,3.7847,3.94393,3.77636,3.85852,24353502.41564,0
+SBUX.US,D,20090203,000000,3.82544,4.04221,3.77636,4.01747,33232192.60175,0
+SBUX.US,D,20090204,000000,4.04623,4.12026,3.97251,3.99312,34686180.249819,0
+SBUX.US,D,20090205,000000,3.94393,4.16041,3.90731,4.1401,44229532.459817,0
+SBUX.US,D,20090206,000000,4.1401,4.34458,4.06646,4.30786,30325198.218999,0
+SBUX.US,D,20090209,000000,4.29128,4.40211,4.17258,4.3812,24616085.698115,0
+SBUX.US,D,20090210,000000,4.29912,4.3812,4.04221,4.04623,44513845.571319,0
+SBUX.US,D,20090211,000000,4.07058,4.12801,3.96828,4.08294,27875669.042451,0
+SBUX.US,D,20090212,000000,4.02984,4.16041,3.98085,4.16041,29269839.30855,0
+SBUX.US,D,20090213,000000,4.13577,4.2099,4.06646,4.1401,21666338.56686,0
+SBUX.US,D,20090217,000000,3.97251,3.99724,3.81738,3.94393,40042074.313299,0
+SBUX.US,D,20090218,000000,3.93579,3.9889,3.85852,3.94393,24839849.053061,0
+SBUX.US,D,20090219,000000,3.98448,4.06646,3.87865,3.89082,25704749.826758,0
+SBUX.US,D,20090220,000000,3.86619,3.97251,3.78038,3.91527,30585033.31422,0
+SBUX.US,D,20090223,000000,3.93176,3.98085,3.72353,3.74376,33083744.652899,0
+SBUX.US,D,20090224,000000,3.74376,3.91527,3.71922,3.89495,38317991.195576,0
+SBUX.US,D,20090225,000000,3.87865,3.93176,3.78873,3.84988,25253559.20673,0
+SBUX.US,D,20090226,000000,3.87865,3.9029,3.67434,3.68662,30011341.585205,0
+SBUX.US,D,20090227,000000,3.63754,3.77636,3.63754,3.73974,33739930.892448,0
+SBUX.US,D,20090302,000000,3.67023,3.73561,3.58029,3.58472,22200913.955263,0
+SBUX.US,D,20090303,000000,3.63754,3.68251,3.48634,3.50677,27126881.726786,0
+SBUX.US,D,20090304,000000,3.53131,3.65796,3.52709,3.60887,24653045.659032,0
+SBUX.US,D,20090305,000000,3.53946,3.63351,3.49047,3.49842,27085554.001989,0
+SBUX.US,D,20090306,000000,3.51069,3.55164,3.31877,3.41684,33060818.985535,0
+SBUX.US,D,20090309,000000,3.37198,3.52286,3.35549,3.37993,23301603.695,0
+SBUX.US,D,20090310,000000,3.43324,3.75623,3.40447,3.7314,38504637.724948,0
+SBUX.US,D,20090311,000000,3.76025,3.84183,3.65796,3.7683,20056396.894371,0
+SBUX.US,D,20090312,000000,3.75623,4.12801,3.7314,4.11565,39795006.371175,0
+SBUX.US,D,20090313,000000,4.11565,4.35273,4.09503,4.31631,36848878.331585,0
+SBUX.US,D,20090316,000000,4.34458,4.49577,4.31631,4.40604,43116256.878079,0
+SBUX.US,D,20090317,000000,4.36088,4.55694,4.35695,4.55262,36408173.196955,0
+SBUX.US,D,20090318,000000,4.52444,4.75338,4.47878,4.70027,30384032.650377,0
+SBUX.US,D,20090319,000000,4.75338,4.77379,4.65167,4.73708,26713835.701394,0
+SBUX.US,D,20090320,000000,4.78646,4.85519,4.51638,4.56154,40984617.997862,0
+SBUX.US,D,20090323,000000,4.6714,4.95326,4.57715,4.92892,30062822.731261,0
+SBUX.US,D,20090324,000000,4.8761,4.92892,4.62674,4.62674,29813123.741073,0
+SBUX.US,D,20090325,000000,4.63881,4.74533,4.38945,4.56154,45551226.162625,0
+SBUX.US,D,20090326,000000,4.6183,5.08,4.57715,5.0638,50397545.396628,0
+SBUX.US,D,20090327,000000,4.87167,4.96956,4.7898,4.81041,25340664.926936,0
+SBUX.US,D,20090330,000000,4.73306,4.75751,4.54456,4.60121,21768610.247052,0
+SBUX.US,D,20090331,000000,4.64293,4.67994,4.51638,4.54113,29914699.716337,0
+SBUX.US,D,20090401,000000,4.49204,4.59768,4.41792,4.56528,24333448.18633,0
+SBUX.US,D,20090402,000000,4.67593,4.90506,4.62241,4.83075,48216135.602528,0
+SBUX.US,D,20090403,000000,4.76545,4.8761,4.68357,4.77772,27814922.695774,0
+SBUX.US,D,20090406,000000,4.72442,4.76545,4.59404,4.66738,21700514.689463,0
+SBUX.US,D,20090407,000000,4.58992,4.62241,4.47506,4.57343,24230662.112303,0
+SBUX.US,D,20090408,000000,4.60573,4.74533,4.59768,4.69614,21987415.049158,0
+SBUX.US,D,20090409,000000,4.80237,4.96524,4.76545,4.90506,29312612.429089,0
+SBUX.US,D,20090413,000000,4.85519,4.94904,4.7898,4.90869,19386555.281087,0
+SBUX.US,D,20090414,000000,4.80237,4.88808,4.79844,4.85126,35829288.636721,0
+SBUX.US,D,20090415,000000,4.56911,4.7898,4.5484,4.76545,44530722.782079,0
+SBUX.US,D,20090416,000000,4.6714,4.78215,4.66286,4.74533,44859946.040385,0
+SBUX.US,D,20090417,000000,4.75338,4.9943,4.70419,4.92892,44279944.07414,0
+SBUX.US,D,20090420,000000,4.73708,4.7898,4.59768,4.64715,30805582.980955,0
+SBUX.US,D,20090421,000000,4.58168,4.83899,4.57715,4.82711,33747022.397145,0
+SBUX.US,D,20090422,000000,4.77772,5.19025,4.71636,5.13793,54798209.091976,0
+SBUX.US,D,20090423,000000,5.11702,5.47663,5.0964,5.46053,58843534.619883,0
+SBUX.US,D,20090424,000000,5.40703,5.57912,5.36245,5.52198,44170116.406897,0
+SBUX.US,D,20090427,000000,5.39897,5.57058,5.29284,5.39543,34991210.700307,0
+SBUX.US,D,20090428,000000,5.30845,5.71381,5.29668,5.51736,40443995.171455,0
+SBUX.US,D,20090429,000000,5.58658,5.70508,5.49715,5.59493,36704473.21269,0
+SBUX.US,D,20090430,000000,5.6604,6.31071,5.59944,5.90948,82156827.787431,0
+SBUX.US,D,20090501,000000,5.90505,5.92586,5.60739,5.64038,47228149.042496,0
+SBUX.US,D,20090504,000000,5.68073,5.91429,5.68073,5.81954,39831528.333381,0
+SBUX.US,D,20090505,000000,5.79147,5.89387,5.72177,5.8113,28891303.507102,0
+SBUX.US,D,20090506,000000,5.87344,5.881,5.61986,5.73011,32337668.854831,0
+SBUX.US,D,20090507,000000,5.77075,5.92204,5.63596,5.72579,39387600.343126,0
+SBUX.US,D,20090508,000000,5.75455,5.81954,5.52934,5.58334,44617393.559382,0
+SBUX.US,D,20090511,000000,5.51736,5.61986,5.32092,5.49715,28772780.037564,0
+SBUX.US,D,20090512,000000,5.52934,5.55841,5.28037,5.3866,24379593.896938,0
+SBUX.US,D,20090513,000000,5.29668,5.37865,5.20655,5.21038,28179592.272942,0
+SBUX.US,D,20090514,000000,5.19025,5.34615,5.16993,5.20223,22478680.513952,0
+SBUX.US,D,20090515,000000,5.16629,5.41537,5.11702,5.28891,28020442.895145,0
+SBUX.US,D,20090518,000000,5.33339,5.48458,5.28891,5.4727,22255866.495747,0
+SBUX.US,D,20090519,000000,5.47663,5.58658,5.4032,5.48458,16623342.633021,0
+SBUX.US,D,20090520,000000,5.52561,5.72579,5.48458,5.53808,41658263.069713,0
+SBUX.US,D,20090521,000000,5.4727,5.5535,5.43569,5.4891,52759645.956246,0
+SBUX.US,D,20090522,000000,5.50981,5.55016,5.29668,5.31268,41224370.342927,0
+SBUX.US,D,20090526,000000,5.20223,5.56282,5.12959,5.51736,38775076.463359,0
+SBUX.US,D,20090527,000000,5.50981,5.6772,5.43569,5.47663,26618358.094214,0
+SBUX.US,D,20090528,000000,5.52198,5.63232,5.40703,5.60307,32812144.708606,0
+SBUX.US,D,20090529,000000,5.63596,5.881,5.60739,5.881,42776327.097815,0
+SBUX.US,D,20090601,000000,5.92586,6.12614,5.88934,6.09845,28422676.464008,0
+SBUX.US,D,20090602,000000,6.04073,6.16345,5.99537,6.05733,20791402.529694,0
+SBUX.US,D,20090603,000000,6.00735,6.25278,5.9997,6.25278,33157983.397049,0
+SBUX.US,D,20090604,000000,6.22048,6.28637,6.13851,6.20037,33567542.748988,0
+SBUX.US,D,20090605,000000,6.24042,6.29442,6.13851,6.16767,21109029.0082,0
+SBUX.US,D,20090608,000000,6.10642,6.18004,5.98792,6.11809,29316766.286624,0
+SBUX.US,D,20090609,000000,6.11349,6.26928,6.09021,6.21264,23160765.719086,0
+SBUX.US,D,20090610,000000,6.22048,6.29442,5.98399,6.09021,30008185.957288,0
+SBUX.US,D,20090611,000000,6.0693,6.14676,5.8113,5.82828,35478030.987494,0
+SBUX.US,D,20090612,000000,5.78725,5.95071,5.73011,5.94639,26546132.106928,0
+SBUX.US,D,20090615,000000,5.86923,5.90122,5.68927,5.77075,21675423.474986,0
+SBUX.US,D,20090616,000000,5.7794,5.82828,5.67268,5.72177,22215832.395048,0
+SBUX.US,D,20090617,000000,5.69732,5.97152,5.67268,5.84468,37114431.856477,0
+SBUX.US,D,20090618,000000,5.81954,5.93833,5.76251,5.76673,21191891.233929,0
+SBUX.US,D,20090619,000000,5.85676,5.95071,5.75083,5.81954,31432276.628293,0
+SBUX.US,D,20090622,000000,5.71793,5.76251,5.53337,5.60307,25132726.567246,0
+SBUX.US,D,20090623,000000,5.70508,5.87678,5.63596,5.78725,37845859.144198,0
+SBUX.US,D,20090624,000000,5.84045,5.95071,5.75455,5.80747,24407256.06198,0
+SBUX.US,D,20090625,000000,5.78322,6.08138,5.76251,6.06517,29386012.864079,0
+SBUX.US,D,20090626,000000,6.02375,6.11349,5.92586,5.93833,36508251.827793,0
+SBUX.US,D,20090629,000000,5.98792,6.07774,5.88934,5.98399,16277874.715581,0
+SBUX.US,D,20090630,000000,5.91812,5.95444,5.63596,5.6772,52685553.890735,0
+SBUX.US,D,20090701,000000,5.73011,5.84468,5.70076,5.72177,35992140.631522,0
+SBUX.US,D,20090702,000000,5.66904,5.71381,5.46053,5.4727,32704746.406303,0
+SBUX.US,D,20090706,000000,5.4192,5.55841,5.37865,5.47663,22532272.202631,0
+SBUX.US,D,20090707,000000,5.49715,5.51736,5.29284,5.30021,23075717.574214,0
+SBUX.US,D,20090708,000000,5.32543,5.3866,5.2151,5.32897,31673386.769358,0
+SBUX.US,D,20090709,000000,5.33732,5.64038,5.30442,5.57451,48374854.111828,0
+SBUX.US,D,20090710,000000,5.52934,5.68485,5.44776,5.49715,25512323.751613,0
+SBUX.US,D,20090713,000000,5.49715,5.75083,5.43569,5.74248,36400665.084183,0
+SBUX.US,D,20090714,000000,5.70969,5.79923,5.5911,5.76673,30793401.523807,0
+SBUX.US,D,20090715,000000,5.79529,5.8975,5.7467,5.89387,28773372.863725,0
+SBUX.US,D,20090716,000000,5.87344,5.95444,5.81572,5.88934,19131470.943967,0
+SBUX.US,D,20090717,000000,5.93833,5.95071,5.82828,5.90122,21227807.128153,0
+SBUX.US,D,20090720,000000,5.90948,6.10955,5.90122,6.09845,25643379.077269,0
+SBUX.US,D,20090721,000000,6.11809,6.15118,5.88934,6.00323,40961452.959109,0
+SBUX.US,D,20090722,000000,6.56401,7.18916,6.51903,7.10739,185922845.49608,0
+SBUX.US,D,20090723,000000,7.03033,7.07873,6.89092,7.05419,58462226.184741,0
+SBUX.US,D,20090724,000000,7.0262,7.13606,6.90721,7.03838,25708204.923559,0
+SBUX.US,D,20090727,000000,7.08255,7.15217,6.92774,7.07067,31523525.001416,0
+SBUX.US,D,20090728,000000,7.00116,7.14891,6.98025,7.09473,21081784.469835,0
+SBUX.US,D,20090729,000000,7.05419,7.1284,6.95188,7.01383,20700915.052004,0
+SBUX.US,D,20090730,000000,7.1284,7.29118,7.05419,7.20527,33941140.36963,0
+SBUX.US,D,20090731,000000,7.15217,7.31591,7.13183,7.23432,23086372.147487,0
+SBUX.US,D,20090803,000000,7.30374,7.49174,7.22137,7.4669,35356958.976624,0
+SBUX.US,D,20090804,000000,7.41752,7.64273,7.38925,7.64273,36612317.265495,0
+SBUX.US,D,20090805,000000,7.62644,7.75741,7.50774,7.56115,43508986.893536,0
+SBUX.US,D,20090806,000000,7.54446,7.61417,7.43402,7.47918,33192388.705023,0
+SBUX.US,D,20090807,000000,7.61417,7.82711,7.53239,7.77792,35501191.951841,0
+SBUX.US,D,20090810,000000,7.68327,7.92036,7.65481,7.84752,40007548.810329,0
+SBUX.US,D,20090811,000000,7.8057,7.83102,7.60189,7.70861,33878647.121123,0
+SBUX.US,D,20090812,000000,7.68327,7.9457,7.67916,7.85891,30446263.09966,0
+SBUX.US,D,20090813,000000,7.88728,8.04731,7.76908,8.02669,36530504.199466,0
+SBUX.US,D,20090814,000000,7.95738,7.98987,7.69978,7.81474,28475372.801834,0
+SBUX.US,D,20090817,000000,7.65903,7.6716,7.5157,7.61013,27637897.877598,0
+SBUX.US,D,20090818,000000,7.64725,7.78539,7.61013,7.76908,21876687.956658,0
+SBUX.US,D,20090819,000000,7.67523,7.83918,7.65903,7.81474,21754194.996484,0
+SBUX.US,D,20090820,000000,7.79766,7.90809,7.77349,7.85528,22208877.382973,0
+SBUX.US,D,20090821,000000,7.9288,8.08854,7.86353,8.05575,23084843.226408,0
+SBUX.US,D,20090824,000000,8.06841,8.1123,7.81021,7.86353,26896572.83763,0
+SBUX.US,D,20090825,000000,7.86353,8.06841,7.85136,7.97014,24276470.665763,0
+SBUX.US,D,20090826,000000,7.95395,8.04368,7.85136,7.90809,20445824.603276,0
+SBUX.US,D,20090827,000000,7.89975,7.994,7.72913,7.9457,19799511.669533,0
+SBUX.US,D,20090828,000000,8.02669,8.05183,7.83102,7.89975,16266380.814549,0
+SBUX.US,D,20090831,000000,7.82711,7.87982,7.70418,7.76132,25913404.263409,0
+SBUX.US,D,20090901,000000,7.74051,7.90809,7.52866,7.5854,35890103.229708,0
+SBUX.US,D,20090902,000000,7.52866,7.66345,7.51216,7.5854,20919801.342242,0
+SBUX.US,D,20090903,000000,7.59394,7.63871,7.44266,7.63871,27681392.168107,0
+SBUX.US,D,20090904,000000,7.65108,7.82711,7.54446,7.77349,19223086.013684,0
+SBUX.US,D,20090908,000000,7.82288,7.86765,7.74464,7.84752,18177214.359014,0
+SBUX.US,D,20090909,000000,7.85136,8.25966,7.81837,8.21067,50417223.761929,0
+SBUX.US,D,20090910,000000,8.21508,8.27271,8.03886,8.16177,40066196.837604,0
+SBUX.US,D,20090911,000000,8.14509,8.18249,8.03494,8.12869,23582116.40374,0
+SBUX.US,D,20090914,000000,8.03494,8.25199,8.00254,8.20665,22547503.353122,0
+SBUX.US,D,20090915,000000,8.18249,8.23963,8.05987,8.08854,26325643.556293,0
+SBUX.US,D,20090916,000000,8.10828,8.1123,7.98987,8.1123,24384376.23169,0
+SBUX.US,D,20090917,000000,8.10061,8.37029,8.06841,8.20665,23768576.529012,0
+SBUX.US,D,20090918,000000,8.37776,8.5586,8.31365,8.48497,35474335.500704,0
+SBUX.US,D,20090921,000000,8.43185,8.53347,8.31365,8.44776,22239679.896907,0
+SBUX.US,D,20090922,000000,8.44776,8.48948,8.32946,8.36658,17497032.920367,0
+SBUX.US,D,20090923,000000,8.33299,8.36225,8.03494,8.04731,28936682.210667,0
+SBUX.US,D,20090924,000000,8.08078,8.14106,7.76908,7.83525,40289777.862852,0
+SBUX.US,D,20090925,000000,7.85136,8.21921,7.77349,8.10464,43894515.395319,0
+SBUX.US,D,20090928,000000,8.13713,8.48948,8.12457,8.42773,31620541.71569,0
+SBUX.US,D,20090929,000000,8.43185,8.48497,8.24297,8.32946,22771745.450842,0
+SBUX.US,D,20090930,000000,8.3217,8.47347,8.05987,8.44,34641384.186401,0
+SBUX.US,D,20091001,000000,8.39896,8.42037,8.09187,8.16177,28831838.561303,0
+SBUX.US,D,20091002,000000,8.16177,8.20223,8.00617,8.06841,20815950.82949,0
+SBUX.US,D,20091005,000000,8.07636,8.23099,8.0101,8.19889,17822130.841985,0
+SBUX.US,D,20091006,000000,8.17866,8.47347,8.15343,8.39072,26631730.296693,0
+SBUX.US,D,20091007,000000,8.35401,8.42037,8.24748,8.3374,17120186.97906,0
+SBUX.US,D,20091008,000000,8.36225,8.57931,8.32513,8.36658,25534889.852596,0
+SBUX.US,D,20091009,000000,8.30923,8.42773,8.21508,8.27271,21754445.57249,0
+SBUX.US,D,20091012,000000,8.23531,8.39543,8.20665,8.3217,24514783.726695,0
+SBUX.US,D,20091013,000000,8.34614,8.35077,8.18692,8.25199,16537960.386808,0
+SBUX.US,D,20091014,000000,8.33299,8.46797,8.30589,8.39543,18199538.032804,0
+SBUX.US,D,20091015,000000,8.30923,8.47347,8.29391,8.46797,24818050.977723,0
+SBUX.US,D,20091016,000000,8.4561,8.4561,8.30589,8.43539,24774326.483241,0
+SBUX.US,D,20091019,000000,8.42311,8.62682,8.37442,8.5586,18835723.010327,0
+SBUX.US,D,20091020,000000,8.50942,8.56213,8.32946,8.39072,14488235.414185,0
+SBUX.US,D,20091021,000000,8.41173,8.59924,8.29735,8.31365,25477488.593743,0
+SBUX.US,D,20091022,000000,8.31807,8.50942,8.25563,8.44432,19225140.533215,0
+SBUX.US,D,20091023,000000,8.39896,8.39896,8.23531,8.28499,15854312.646742,0
+SBUX.US,D,20091026,000000,8.25199,8.45227,8.17021,8.19506,25412105.57235,0
+SBUX.US,D,20091027,000000,8.17021,8.19506,7.76132,7.80207,41589062.329332,0
+SBUX.US,D,20091028,000000,7.85136,7.96622,7.63871,7.65903,33044576.363604,0
+SBUX.US,D,20091029,000000,7.72049,7.98987,7.70861,7.97799,27359156.517128,0
+SBUX.US,D,20091030,000000,7.96622,8.05575,7.73649,7.75741,30426059.135907,0
+SBUX.US,D,20091102,000000,7.75741,7.95395,7.70418,7.92036,27322969.674865,0
+SBUX.US,D,20091103,000000,7.8758,7.99812,7.74897,7.93697,22256436.912673,0
+SBUX.US,D,20091104,000000,7.98605,8.0101,7.82711,7.85136,28645978.392405,0
+SBUX.US,D,20091105,000000,7.94147,8.12869,7.86765,8.05183,34107060.392605,0
+SBUX.US,D,20091106,000000,8.3374,8.70213,8.28077,8.63056,70279577.041735,0
+SBUX.US,D,20091109,000000,8.63056,8.6603,8.5367,8.6229,33471075.061004,0
+SBUX.US,D,20091110,000000,8.60749,8.76811,8.57096,8.75082,32702103.135017,0
+SBUX.US,D,20091111,000000,8.82691,8.89504,8.76349,8.87266,29445896.455157,0
+SBUX.US,D,20091112,000000,8.83525,8.95168,8.80226,8.86126,23645902.257744,0
+SBUX.US,D,20091113,000000,8.86126,8.93156,8.79696,8.90132,20898334.312442,0
+SBUX.US,D,20091116,000000,8.91095,9.01403,8.86883,9.01403,21689926.325298,0
+SBUX.US,D,20091117,000000,8.95551,9.01981,8.88934,8.98859,17688479.100721,0
+SBUX.US,D,20091118,000000,8.91929,8.945,8.76811,8.87629,19664674.275947,0
+SBUX.US,D,20091119,000000,8.83064,8.83064,8.60287,8.79696,25133467.090647,0
+SBUX.US,D,20091120,000000,8.74238,8.87629,8.66492,8.75082,15840819.230667,0
+SBUX.US,D,20091123,000000,8.90711,9.03121,8.79696,8.83064,31056641.804349,0
+SBUX.US,D,20091124,000000,8.78636,8.83064,8.61818,8.71655,22005038.894928,0
+SBUX.US,D,20091125,000000,8.73864,8.92675,8.71381,8.91929,18185028.052282,0
+SBUX.US,D,20091127,000000,8.60287,8.84359,8.58294,8.76004,10862109.284245,0
+SBUX.US,D,20091130,000000,8.71048,8.96758,8.62682,8.95168,29200309.559835,0
+SBUX.US,D,20091201,000000,8.97249,9.00764,8.87629,8.8808,22781388.552676,0
+SBUX.US,D,20091202,000000,8.90711,8.99253,8.83064,8.86126,18199743.790337,0
+SBUX.US,D,20091203,000000,8.87266,8.95551,8.61465,8.63056,23378261.61807,0
+SBUX.US,D,20091204,000000,8.76004,8.93539,8.69741,8.82691,31487366.68,0
+SBUX.US,D,20091207,000000,8.81807,8.88551,8.72039,8.7462,13372726.039024,0
+SBUX.US,D,20091208,000000,8.61818,8.77193,8.56213,8.67199,14707596.372792,0
+SBUX.US,D,20091209,000000,8.68937,8.73413,8.58294,8.70586,16350441.934421,0
+SBUX.US,D,20091210,000000,8.72962,9.182,8.72962,9.12103,51733108.379519,0
+SBUX.US,D,20091211,000000,9.12103,9.19054,9.01403,9.1555,27821126.998432,0
+SBUX.US,D,20091214,000000,9.1876,9.35498,9.13242,9.33633,22138263.842101,0
+SBUX.US,D,20091215,000000,9.27664,9.35989,9.26486,9.29019,17069294.584758,0
+SBUX.US,D,20091216,000000,9.27664,9.37364,9.1603,9.17219,19327269.609177,0
+SBUX.US,D,20091217,000000,9.12103,9.19054,9.03121,9.09246,15271560.456037,0
+SBUX.US,D,20091218,000000,9.12388,9.70841,9.09246,9.67797,73331131.370831,0
+SBUX.US,D,20091221,000000,9.68484,9.69761,9.41977,9.45609,28936812.591678,0
+SBUX.US,D,20091222,000000,9.51402,9.7251,9.46886,9.69172,19787757.006477,0
+SBUX.US,D,20091223,000000,9.67797,9.7251,9.5474,9.69958,10414658.969479,0
+SBUX.US,D,20091224,000000,9.67994,9.70841,9.60533,9.66914,5010748.0241601,0
+SBUX.US,D,20091228,000000,9.66129,9.78891,9.62791,9.73,12634490.417864,0
+SBUX.US,D,20091229,000000,9.72216,9.7575,9.5533,9.61121,18107464.592343,0
+SBUX.US,D,20091230,000000,9.55918,9.64066,9.47377,9.52482,11265264.687602,0
+SBUX.US,D,20091231,000000,9.52089,9.59747,9.42567,9.42567,9207405.1621915,0
+SBUX.US,D,20100104,000000,9.51402,9.53366,9.36381,9.41977,20026572.238022,0
+SBUX.US,D,20100105,000000,9.38935,9.80854,9.35498,9.64066,36773082.145512,0
+SBUX.US,D,20100106,000000,9.58472,9.65343,9.50813,9.57292,17383008.614322,0
+SBUX.US,D,20100107,000000,9.51795,9.61907,9.47573,9.5474,12547751.394251,0
+SBUX.US,D,20100108,000000,9.48948,9.64558,9.47573,9.51402,12570207.486255,0
+SBUX.US,D,20100111,000000,9.48064,9.5533,9.34615,9.48555,13930551.010118,0
+SBUX.US,D,20100112,000000,9.39719,9.47573,9.19437,9.32632,18874507.286802,0
+SBUX.US,D,20100113,000000,9.35105,9.60533,9.30678,9.55624,18470931.200961,0
+SBUX.US,D,20100114,000000,9.50421,9.64558,9.48555,9.62791,18983481.36586,0
+SBUX.US,D,20100115,000000,9.68484,9.70349,9.36381,9.51009,26746010.271752,0
+SBUX.US,D,20100119,000000,9.58079,9.7251,9.46396,9.63675,23120805.976306,0
+SBUX.US,D,20100120,000000,9.69761,9.7251,9.34026,9.51795,41239961.059801,0
+SBUX.US,D,20100121,000000,9.8596,9.99307,9.53366,9.67797,65659386.355711,0
+SBUX.US,D,20100122,000000,9.66129,9.73884,9.34026,9.36381,30040938.074784,0
+SBUX.US,D,20100125,000000,9.40014,9.42567,9.10189,9.1555,30185323.840249,0
+SBUX.US,D,20100126,000000,9.07657,9.29313,9.0584,9.21253,27467811.77387,0
+SBUX.US,D,20100127,000000,9.20399,9.22618,9.04229,9.1603,25935768.681263,0
+SBUX.US,D,20100128,000000,9.19927,9.25033,8.93539,9.02267,35147917.471345,0
+SBUX.US,D,20100129,000000,9.07657,9.20782,8.88934,8.90711,22928208.776087,0
+SBUX.US,D,20100201,000000,8.92675,9.10189,8.89867,9.08501,16406878.577511,0
+SBUX.US,D,20100202,000000,9.03739,9.19054,8.95551,9.17611,18587685.359432,0
+SBUX.US,D,20100203,000000,9.10679,9.19054,9.03121,9.16825,18275534.883403,0
+SBUX.US,D,20100204,000000,9.12103,9.15156,8.90711,8.91468,23907621.76602,0
+SBUX.US,D,20100205,000000,8.89867,9.00283,8.68937,8.86883,26999642.082916,0
+SBUX.US,D,20100208,000000,8.86883,9.05083,8.75082,8.95551,19558827.303957,0
+SBUX.US,D,20100209,000000,9.04525,9.11543,8.85292,9.06704,25466085.348256,0
+SBUX.US,D,20100210,000000,9.02748,9.20782,9.00764,9.14302,21902416.815767,0
+SBUX.US,D,20100211,000000,9.09246,9.26879,8.96375,9.22137,22654159.094823,0
+SBUX.US,D,20100212,000000,9.10189,9.26879,9.01403,9.23679,19226186.637112,0
+SBUX.US,D,20100216,000000,9.27271,9.35105,9.182,9.35105,20573646.887289,0
+SBUX.US,D,20100217,000000,9.40014,9.52089,9.38935,9.46101,15843242.483995,0
+SBUX.US,D,20100218,000000,9.48948,9.52973,9.40506,9.50813,11369231.320943,0
+SBUX.US,D,20100219,000000,9.49931,9.58766,9.46886,9.5474,11905648.341133,0
+SBUX.US,D,20100222,000000,9.52482,9.5474,9.32632,9.35989,20777578.068082,0
+SBUX.US,D,20100223,000000,9.31463,9.36381,9.182,9.26879,20195894.390512,0
+SBUX.US,D,20100224,000000,9.30678,9.43254,9.28243,9.43254,15807264.455072,0
+SBUX.US,D,20100225,000000,9.25327,9.39229,9.16825,9.35989,22783764.950328,0
+SBUX.US,D,20100226,000000,9.34615,9.39719,9.26879,9.36381,14802696.078759,0
+SBUX.US,D,20100301,000000,9.37658,9.53955,9.36381,9.51795,15540545.649892,0
+SBUX.US,D,20100302,000000,9.51402,9.56408,9.43254,9.53366,20946759.653545,0
+SBUX.US,D,20100303,000000,9.51795,9.55624,9.37658,9.42567,13498300.269193,0
+SBUX.US,D,20100304,000000,9.43647,9.46886,9.34615,9.36774,15772409.943769,0
+SBUX.US,D,20100305,000000,9.40506,9.55918,9.34615,9.5533,15082599.663712,0
+SBUX.US,D,20100308,000000,9.50813,9.64066,9.50421,9.52973,11006789.425587,0
+SBUX.US,D,20100309,000000,9.48064,9.70349,9.48064,9.65343,16340789.665173,0
+SBUX.US,D,20100310,000000,9.63183,9.91846,9.61121,9.89987,29928775.772557,0
+SBUX.US,D,20100311,000000,9.8488,10.0825,9.82818,9.91846,21995064.74756,0
+SBUX.US,D,20100312,000000,9.98332,10.0069,9.8645,9.9234,15515754.922903,0
+SBUX.US,D,20100315,000000,9.94892,10.0137,9.90472,9.97935,14486781.869627,0
+SBUX.US,D,20100316,000000,10.165,10.3681,10.159,10.3358,41350457.948329,0
+SBUX.US,D,20100317,000000,10.323,10.4889,10.269,10.4477,26137440.603596,0
+SBUX.US,D,20100318,000000,10.4015,10.4212,10.2061,10.2287,26198279.643022,0
+SBUX.US,D,20100319,000000,10.2287,10.2788,10.1138,10.2061,26961476.097645,0
+SBUX.US,D,20100322,000000,10.109,10.3731,9.9529,10.3131,19846666.814376,0
+SBUX.US,D,20100323,000000,10.323,10.3927,10.1974,10.3858,21599794.339584,0
+SBUX.US,D,20100324,000000,10.5822,10.6273,10.3131,10.3358,29725640.119652,0
+SBUX.US,D,20100325,000000,10.2434,10.269,9.86941,9.89295,46444497.029513,0
+SBUX.US,D,20100326,000000,9.97159,10.1473,9.96861,10.052,24981132.157895,0
+SBUX.US,D,20100329,000000,10.0943,10.1217,9.92835,10.0579,16782184.393121,0
+SBUX.US,D,20100330,000000,9.98332,10.0667,9.90472,10.0393,15480809.756054,0
+SBUX.US,D,20100331,000000,10.0137,10.0313,9.889,9.91846,18458933.092111,0
+SBUX.US,D,20100401,000000,9.97159,10.106,9.78891,9.90472,19024607.40753,0
+SBUX.US,D,20100405,000000,9.87334,10.1276,9.85468,10.0579,19287432.098597,0
+SBUX.US,D,20100406,000000,9.9872,10.0943,9.9529,10.055,14012478.15953,0
+SBUX.US,D,20100407,000000,10.1217,10.2287,10.0893,10.1807,20564004.804058,0
+SBUX.US,D,20100408,000000,10.1178,10.2199,10.0667,10.1473,17401023.603127,0
+SBUX.US,D,20100409,000000,10.1884,10.1974,9.99307,10.101,15145721.389439,0
+SBUX.US,D,20100412,000000,10.0943,10.1305,9.94011,10.0108,15421939.673619,0
+SBUX.US,D,20100413,000000,9.9872,10.1355,9.94011,10.106,17959346.670428,0
+SBUX.US,D,20100414,000000,10.0982,10.156,9.97159,10.1512,19267757.807703,0
+SBUX.US,D,20100415,000000,10.1178,10.3171,10.0628,10.269,23496607.850922,0
+SBUX.US,D,20100416,000000,10.2827,10.3073,10.0982,10.2022,26686654.316329,0
+SBUX.US,D,20100419,000000,10.2337,10.3131,10.0393,10.1777,20776534.001391,0
+SBUX.US,D,20100420,000000,10.2434,10.3358,10.0628,10.323,18424168.217753,0
+SBUX.US,D,20100421,000000,10.2974,10.3878,10.2199,10.377,33132727.169106,0
+SBUX.US,D,20100422,000000,10.6273,11.2173,10.4938,11.1379,75942006.03034,0
+SBUX.US,D,20100423,000000,11.0377,11.1555,10.9336,11.1427,25564251.045193,0
+SBUX.US,D,20100426,000000,11.0377,11.2763,11.0328,11.1947,0,0
+SBUX.US,D,20100427,000000,11.2095,11.2379,10.81,10.8434,23536846.690553,0
+SBUX.US,D,20100428,000000,10.8934,10.9866,10.6745,10.7176,25926055.295918,0
+SBUX.US,D,20100429,000000,10.7608,10.9268,10.7363,10.8708,18586274.596146,0
+SBUX.US,D,20100430,000000,10.9011,10.9297,10.6194,10.6194,18358398.127733,0
+SBUX.US,D,20100503,000000,10.6391,11.1379,10.6194,11.1094,23647827.414865,0
+SBUX.US,D,20100504,000000,10.8845,10.8934,10.5488,10.6391,27489362.329005,0
+SBUX.US,D,20100505,000000,10.6597,10.858,10.5292,10.7176,27287259.538176,0
+SBUX.US,D,20100506,000000,10.6273,10.7313,9.96861,10.4662,43511648.49965,0
+SBUX.US,D,20100507,000000,10.3358,10.6233,10.0756,10.4015,54825474.002376,0
+SBUX.US,D,20100510,000000,10.696,11.0759,10.5772,11.0505,35885590.824393,0
+SBUX.US,D,20100511,000000,11.0505,11.1329,10.8434,10.9131,29345623.271404,0
+SBUX.US,D,20100512,000000,10.9866,11.4167,10.9169,11.3833,28546822.614662,0
+SBUX.US,D,20100513,000000,11.3489,11.3587,11.1819,11.2134,26823004.333368,0
+SBUX.US,D,20100514,000000,11.1319,11.1692,10.699,10.8344,28237589.413762,0
+SBUX.US,D,20100517,000000,10.8845,11.0141,10.6538,10.9965,21594494.555192,0
+SBUX.US,D,20100518,000000,10.9268,11.0848,10.7883,10.862,20868843.757435,0
+SBUX.US,D,20100519,000000,10.7608,10.9631,10.5488,10.703,25340343.048815,0
+SBUX.US,D,20100520,000000,10.4261,10.5399,10.2504,10.2581,30825423.303919,0
+SBUX.US,D,20100521,000000,10.2581,10.4261,9.96861,10.3358,31481406.841738,0
+SBUX.US,D,20100524,000000,10.2748,10.3965,10.1807,10.2474,20894631.69544,0
+SBUX.US,D,20100525,000000,9.99307,10.215,9.84094,10.1826,29059647.802006,0
+SBUX.US,D,20100526,000000,10.1884,10.3593,10.0873,10.0982,29273814.910795,0
+SBUX.US,D,20100527,000000,10.3878,10.642,10.3396,10.6342,24556629.919732,0
+SBUX.US,D,20100528,000000,10.6391,10.7608,10.4938,10.5822,20214606.102845,0
+SBUX.US,D,20100601,000000,10.5292,10.756,10.431,10.5046,23897742.348604,0
+SBUX.US,D,20100602,000000,10.5242,10.8708,10.4515,10.862,24361440.378308,0
+SBUX.US,D,20100603,000000,10.8462,11.0014,10.8139,10.9778,22581273.053666,0
+SBUX.US,D,20100604,000000,10.7313,10.9661,10.6273,10.6873,27862530.099751,0
+SBUX.US,D,20100607,000000,10.7127,10.7313,10.4261,10.4388,23995406.89353,0
+SBUX.US,D,20100608,000000,10.4428,10.59,10.2974,10.5645,24309044.527969,0
+SBUX.US,D,20100609,000000,10.6499,10.9208,10.6313,10.756,29019940.672438,0
+SBUX.US,D,20100610,000000,10.8561,11.0377,10.7883,11.0239,23017761.17746,0
+SBUX.US,D,20100611,000000,10.9405,11.1232,10.9297,11.0975,21134661.100153,0
+SBUX.US,D,20100614,000000,11.2095,11.3882,11.1516,11.2203,21377249.232214,0
+SBUX.US,D,20100615,000000,11.2763,11.4215,11.2016,11.4167,21222899.505397,0
+SBUX.US,D,20100616,000000,11.3489,11.5138,11.289,11.4402,23206927.727319,0
+SBUX.US,D,20100617,000000,11.4461,11.4884,11.2792,11.4373,17562555.490186,0
+SBUX.US,D,20100618,000000,11.4402,11.5904,11.337,11.4804,22949436.434499,0
+SBUX.US,D,20100621,000000,11.5628,11.6502,11.3882,11.45,16195689.859951,0
+SBUX.US,D,20100622,000000,11.455,11.6415,11.0975,11.1319,25242177.351878,0
+SBUX.US,D,20100623,000000,11.1319,11.2459,11.022,11.1653,19319578.148109,0
+SBUX.US,D,20100624,000000,11.1232,11.1466,10.8708,10.9011,15854070.219549,0
+SBUX.US,D,20100625,000000,10.9011,11.0535,10.8894,10.9591,21613006.621603,0
+SBUX.US,D,20100628,000000,11.0535,11.0672,10.7707,10.7844,17467460.877228,0
+SBUX.US,D,20100629,000000,10.6233,10.6646,10.1679,10.2248,46295305.501457,0
+SBUX.US,D,20100630,000000,10.1797,10.3455,9.91658,9.92933,41508808.742433,0
+SBUX.US,D,20100701,000000,9.99307,10.1138,9.67797,10.0785,38535584.880318,0
+SBUX.US,D,20100702,000000,10.0893,10.1305,9.85468,9.9529,20712677.863873,0
+SBUX.US,D,20100706,000000,9.9529,10.0893,9.59159,9.64852,35774351.375262,0
+SBUX.US,D,20100707,000000,9.64558,9.99307,9.61514,9.97159,22077711.029739,0
+SBUX.US,D,20100708,000000,10.0019,10.1884,9.96861,10.1512,25589552.09161,0
+SBUX.US,D,20100709,000000,10.1512,10.3573,10.1512,10.3396,17340265.03323,0
+SBUX.US,D,20100712,000000,10.3396,10.431,10.212,10.3259,15792640.391165,0
+SBUX.US,D,20100713,000000,10.4515,10.6538,10.4094,10.5999,19398572.743368,0
+SBUX.US,D,20100714,000000,10.5694,10.6873,10.5242,10.6273,14577828.559624,0
+SBUX.US,D,20100715,000000,10.6342,10.699,10.481,10.6783,15394157.313581,0
+SBUX.US,D,20100716,000000,10.6538,10.806,10.3259,10.3593,23958169.872963,0
+SBUX.US,D,20100719,000000,10.3593,10.5075,10.2504,10.4172,17786786.383288,0
+SBUX.US,D,20100720,000000,10.2199,10.5399,10.156,10.5321,18148526.462109,0
+SBUX.US,D,20100721,000000,10.4662,10.6194,10.269,10.2867,29420077.959103,0
+SBUX.US,D,20100722,000000,10.159,10.323,9.9529,10.2788,47523324.522007,0
+SBUX.US,D,20100723,000000,10.2631,10.4212,10.1924,10.3731,21895639.04038,0
+SBUX.US,D,20100726,000000,10.3524,10.4515,10.212,10.377,23858153.376826,0
+SBUX.US,D,20100727,000000,10.3573,10.4595,10.1974,10.2916,21039255.81369,0
+SBUX.US,D,20100728,000000,10.3111,10.3642,10.1404,10.215,18877990.904449,0
+SBUX.US,D,20100729,000000,10.2631,10.2974,9.95678,10.1443,16405706.167009,0
+SBUX.US,D,20100730,000000,10.0353,10.1974,9.90867,10.156,19185510.817371,0
+SBUX.US,D,20100802,000000,10.2434,10.2434,10.0628,10.0873,20321663.173596,0
+SBUX.US,D,20100803,000000,10.0893,10.159,9.96165,10.101,17473649.900862,0
+SBUX.US,D,20100804,000000,10.101,10.3131,10.0893,10.2916,17935316.838873,0
+SBUX.US,D,20100805,000000,10.2474,10.3131,10.1178,10.2916,18772142.913858,0
+SBUX.US,D,20100806,000000,10.1404,10.3681,10.1138,10.3524,18328214.923603,0
+SBUX.US,D,20100809,000000,10.3878,10.5125,10.377,10.4889,12649596.280352,0
+SBUX.US,D,20100810,000000,10.3927,10.4624,10.2631,10.3808,15782655.039177,0
+SBUX.US,D,20100811,000000,10.1924,10.2022,9.9529,10.0785,22570439.206503,0
+SBUX.US,D,20100812,000000,9.91846,10.0579,9.91461,9.99705,14636299.350211,0
+SBUX.US,D,20100813,000000,9.93121,9.96165,9.78891,9.80462,14918052.715764,0
+SBUX.US,D,20100816,000000,9.7251,9.86941,9.67307,9.73491,18015591.816407,0
+SBUX.US,D,20100817,000000,9.76829,10.052,9.74474,9.93121,17202337.202235,0
+SBUX.US,D,20100818,000000,9.86941,10.1355,9.73,10.0137,15751393.135899,0
+SBUX.US,D,20100819,000000,9.94892,10.0216,9.75357,9.82818,16512570.722049,0
+SBUX.US,D,20100820,000000,9.82818,9.85468,9.70841,9.83211,13346417.595575,0
+SBUX.US,D,20100823,000000,9.86941,9.94405,9.67797,9.67797,16184959.910156,0
+SBUX.US,D,20100824,000000,9.50813,9.52089,9.27664,9.32632,34014840.273506,0
+SBUX.US,D,20100825,000000,9.22618,9.59747,9.19437,9.5474,24231187.710755,0
+SBUX.US,D,20100826,000000,9.5474,9.65343,9.47377,9.51009,18408473.603511,0
+SBUX.US,D,20100827,000000,9.55918,9.63675,9.36381,9.59159,14813697.995194,0
+SBUX.US,D,20100830,000000,9.63675,9.66129,9.5533,9.57783,14589835.835889,0
+SBUX.US,D,20100831,000000,9.4777,9.59846,9.27271,9.39327,25828801.247458,0
+SBUX.US,D,20100901,000000,9.47377,9.71233,9.41193,9.67797,17573936.326436,0
+SBUX.US,D,20100902,000000,9.65343,10.0873,9.62791,10.0785,29278327.31611,0
+SBUX.US,D,20100903,000000,10.165,10.2945,10.101,10.2474,14403288.110875,0
+SBUX.US,D,20100907,000000,10.1777,10.2366,10.0825,10.165,15696370.311901,0
+SBUX.US,D,20100908,000000,10.1807,10.2581,10.0893,10.1276,14931694.847679,0
+SBUX.US,D,20100909,000000,10.1679,10.2061,10.0255,10.1473,12636448.170238,0
+SBUX.US,D,20100910,000000,10.1826,10.3965,10.156,10.3808,15657360.924462,0
+SBUX.US,D,20100913,000000,10.4662,10.6273,10.4428,10.5242,21230335.297452,0
+SBUX.US,D,20100914,000000,10.5046,10.5743,10.4339,10.535,14990078.038525,0
+SBUX.US,D,20100915,000000,10.4477,10.535,10.3927,10.5242,13631156.482567,0
+SBUX.US,D,20100916,000000,10.4752,10.5566,10.4015,10.5174,10237505.807495,0
+SBUX.US,D,20100917,000000,10.5694,10.5772,10.3927,10.4339,20423851.328454,0
+SBUX.US,D,20100920,000000,10.4712,10.7657,10.4388,10.7442,16179203.792225,0
+SBUX.US,D,20100921,000000,10.6833,10.7657,10.6194,10.6901,17565377.01676,0
+SBUX.US,D,20100922,000000,10.7176,10.81,10.5566,10.5959,14981888.481248,0
+SBUX.US,D,20100923,000000,10.4938,10.699,10.3681,10.4015,17210823.17259,0
+SBUX.US,D,20100924,000000,10.5645,10.7088,10.5527,10.6783,28386597.59352,0
+SBUX.US,D,20100927,000000,10.6391,10.7785,10.6391,10.6873,18634393.338151,0
+SBUX.US,D,20100928,000000,10.7756,10.858,10.5125,10.6833,18312048.696796,0
+SBUX.US,D,20100929,000000,10.699,10.7088,10.481,10.5439,15984641.709419,0
+SBUX.US,D,20100930,000000,10.5959,10.6646,10.3731,10.4428,20481403.340353,0
+SBUX.US,D,20101001,000000,10.5822,10.6558,10.4339,10.5999,21354352.085696,0
+SBUX.US,D,20101004,000000,10.5399,10.5999,10.3681,10.4997,13347657.233784,0
+SBUX.US,D,20101005,000000,10.6646,10.7844,10.6056,10.7313,17424015.479599,0
+SBUX.US,D,20101006,000000,10.6558,10.7176,10.5203,10.6646,18103402.408957,0
+SBUX.US,D,20101007,000000,10.6686,10.7176,10.5527,10.6538,12699070.781156,0
+SBUX.US,D,20101008,000000,10.6499,10.751,10.4938,10.6538,11282431.181231,0
+SBUX.US,D,20101011,000000,10.6194,10.7883,10.5743,10.6233,14049684.622046,0
+SBUX.US,D,20101012,000000,10.6313,11.1595,10.5851,11.0936,35500008.336722,0
+SBUX.US,D,20101013,000000,11.1232,11.1781,10.9905,11.1427,17572210.815239,0
+SBUX.US,D,20101014,000000,11.0975,11.345,11.0936,11.2066,17863069.460952,0
+SBUX.US,D,20101015,000000,11.2066,11.2792,11.1065,11.2556,14460003.850817,0
+SBUX.US,D,20101018,000000,11.2203,11.2556,11.1094,11.1781,13414049.689413,0
+SBUX.US,D,20101019,000000,11.1379,11.2292,10.9699,11.0672,16658018.889036,0
+SBUX.US,D,20101020,000000,11.0759,11.3273,11.0455,11.2173,16339250.558078,0
+SBUX.US,D,20101021,000000,11.234,11.3656,11.0415,11.1555,13006507.168744,0
+SBUX.US,D,20101022,000000,11.1379,11.6905,11.0455,11.6444,27844218.697866,0
+SBUX.US,D,20101025,000000,11.666,11.771,11.5815,11.6031,13942055.097167,0
+SBUX.US,D,20101026,000000,11.5364,11.6905,11.4931,11.6621,11632770.051768,0
+SBUX.US,D,20101027,000000,11.5324,11.5777,11.45,11.5501,13582146.464116,0
+SBUX.US,D,20101028,000000,11.6415,11.6502,11.455,11.5364,9944089.4530359,0
+SBUX.US,D,20101029,000000,11.5217,11.7525,11.4834,11.6738,16557821.081804,0
+SBUX.US,D,20101101,000000,11.7682,11.8476,11.6238,11.7749,13572093.88442,0
+SBUX.US,D,20101102,000000,11.8083,11.9096,11.7553,11.8035,11365724.275458,0
+SBUX.US,D,20101103,000000,11.7749,11.9693,11.6955,11.8937,16343722.219328,0
+SBUX.US,D,20101104,000000,12.1391,12.2628,12.0734,12.1578,36003471.556291,0
+SBUX.US,D,20101105,000000,12.4886,12.7921,12.4032,12.6163,44825655.834397,0
+SBUX.US,D,20101108,000000,12.4436,12.63,12.3355,12.5192,18970202.874734,0
+SBUX.US,D,20101109,000000,12.5319,12.6036,12.259,12.3315,18426869.549332,0
+SBUX.US,D,20101110,000000,12.2795,12.5663,12.2628,12.4563,18560197.375271,0
+SBUX.US,D,20101111,000000,12.3278,12.6517,12.2678,12.5613,13943321.219021,0
+SBUX.US,D,20101112,000000,12.5319,12.5486,12.1941,12.3395,15808399.177311,0
+SBUX.US,D,20101115,000000,12.3866,12.6723,12.2982,12.577,23206166.831886,0
+SBUX.US,D,20101116,000000,12.4249,12.5898,12.1697,12.1941,18161919.03662,0
+SBUX.US,D,20101117,000000,12.1578,12.3178,12.037,12.259,12827753.783565,0
+SBUX.US,D,20101118,000000,12.3532,12.6123,12.2914,12.4976,16659830.981373,0
+SBUX.US,D,20101119,000000,12.4563,12.634,12.3768,12.5702,16542510.480385,0
+SBUX.US,D,20101122,000000,12.5053,12.7077,12.47,12.6163,16423665.132723,0
+SBUX.US,D,20101123,000000,12.4799,12.5702,12.3228,12.4249,21036616.616812,0
+SBUX.US,D,20101124,000000,12.5563,12.8775,12.5387,12.8676,25215482.858404,0
+SBUX.US,D,20101126,000000,12.7469,12.8068,12.7007,12.7282,5690008.6469144,0
+SBUX.US,D,20101129,000000,12.5113,12.6418,12.3445,12.58,16528088.099604,0
+SBUX.US,D,20101130,000000,12.3807,12.6418,12.3169,12.5053,21023656.948004,0
+SBUX.US,D,20101201,000000,12.6762,13.0895,12.6762,12.956,24938023.917412,0
+SBUX.US,D,20101202,000000,13.0228,13.4067,12.9845,13.388,24590457.680571,0
+SBUX.US,D,20101203,000000,13.2859,13.4401,13.1141,13.3732,20106009.924999,0
+SBUX.US,D,20101206,000000,13.3437,13.4067,13.2633,13.3732,12557393.477481,0
+SBUX.US,D,20101207,000000,13.4675,13.5235,13.332,13.3978,16559355.095891,0
+SBUX.US,D,20101208,000000,13.4321,13.4439,13.2633,13.3143,10509191.314326,0
+SBUX.US,D,20101209,000000,13.3585,13.4067,13.1436,13.2427,14338740.342837,0
+SBUX.US,D,20101210,000000,13.2673,13.3674,13.1279,13.3183,10041433.13844,0
+SBUX.US,D,20101213,000000,13.3732,13.3841,13.0758,13.0758,13345015.999703,0
+SBUX.US,D,20101214,000000,13.0758,13.2023,13.0052,13.1229,12335999.389978,0
+SBUX.US,D,20101215,000000,13.1396,13.2348,12.9402,13.0257,16867491.262813,0
+SBUX.US,D,20101216,000000,13.281,13.4067,13.1593,13.3183,19649696.757267,0
+SBUX.US,D,20101217,000000,13.3143,13.4675,13.2309,13.3978,21917028.656454,0
+SBUX.US,D,20101220,000000,13.4401,13.5146,13.2907,13.4596,10569774.684739,0
+SBUX.US,D,20101221,000000,13.4822,13.5088,13.281,13.4321,8915232.5203484,0
+SBUX.US,D,20101222,000000,13.4871,13.548,13.4067,13.4596,8300620.5071963,0
+SBUX.US,D,20101223,000000,13.4272,13.4822,13.2937,13.3379,8278760.2971587,0
+SBUX.US,D,20101227,000000,13.3467,13.3546,13.1436,13.2702,5711603.0019213,0
+SBUX.US,D,20101228,000000,13.2937,13.3585,13.0983,13.2377,7626503.8227809,0
+SBUX.US,D,20101229,000000,13.279,13.3801,13.2446,13.283,5711431.8768439,0
+SBUX.US,D,20101230,000000,13.2407,13.3016,13.1612,13.2446,6003364.1286974,0
+SBUX.US,D,20101231,000000,13.2446,13.272,13.0572,13.1336,7763756.320882,0
+SBUX.US,D,20110103,000000,13.2673,13.6589,13.2673,13.5882,15615524.917441,0
+SBUX.US,D,20110104,000000,13.5882,13.6059,13.2603,13.273,16278151.77523,0
+SBUX.US,D,20110105,000000,13.1847,13.4234,13.1799,13.222,13983440.882259,0
+SBUX.US,D,20110106,000000,13.2181,13.281,12.9932,13.0629,16213806.70892,0
+SBUX.US,D,20110107,000000,13.0935,13.4321,13.0228,13.3978,24211996.237043,0
+SBUX.US,D,20110110,000000,13.276,13.4675,13.1316,13.3938,19011811.733587,0
+SBUX.US,D,20110111,000000,13.4321,13.4478,13.1436,13.1847,19696510.670557,0
+SBUX.US,D,20110112,000000,13.332,13.3467,13.1023,13.1593,20086898.920818,0
+SBUX.US,D,20110113,000000,13.1464,13.2603,13.1229,13.2476,13744451.46983,0
+SBUX.US,D,20110114,000000,13.168,13.3771,13.1503,13.3634,13782247.702702,0
+SBUX.US,D,20110118,000000,13.4234,13.5882,13.3585,13.4871,19437991.60867,0
+SBUX.US,D,20110119,000000,13.273,13.5146,13.2702,13.4911,15788535.42651,0
+SBUX.US,D,20110120,000000,13.4911,13.6482,13.4017,13.5578,22805032.334204,0
+SBUX.US,D,20110121,000000,13.6639,13.7826,13.5107,13.5666,28296462.552002,0
+SBUX.US,D,20110124,000000,13.5578,13.6932,13.4518,13.6894,14649468.850961,0
+SBUX.US,D,20110125,000000,13.6059,13.8053,13.5705,13.7522,22329356.567683,0
+SBUX.US,D,20110126,000000,13.7159,13.7365,13.3811,13.5146,45393277.716174,0
+SBUX.US,D,20110127,000000,13.2181,13.6717,13.0983,13.4988,40287381.093167,0
+SBUX.US,D,20110128,000000,13.5088,13.5352,12.8824,12.9688,32814959.104969,0
+SBUX.US,D,20110131,000000,12.8882,12.9727,12.5643,12.8853,30794255.111992,0
+SBUX.US,D,20110201,000000,12.9795,13.2063,12.903,13.1799,25706396.905628,0
+SBUX.US,D,20110202,000000,13.1436,13.1799,12.9472,13.1593,16025015.004469,0
+SBUX.US,D,20110203,000000,13.168,13.2907,13.0983,13.226,15637824.14479,0
+SBUX.US,D,20110204,000000,13.1936,13.3811,13.1023,13.3143,17608507.66648,0
+SBUX.US,D,20110207,000000,13.2937,13.3771,13.172,13.222,15072359.661312,0
+SBUX.US,D,20110208,000000,13.1896,13.5628,13.172,13.5352,16568850.500485,0
+SBUX.US,D,20110209,000000,13.495,13.5441,13.4017,13.4783,10600884.816372,0
+SBUX.US,D,20110210,000000,13.4154,13.5922,13.3841,13.5509,21843987.787848,0
+SBUX.US,D,20110211,000000,13.5088,13.6442,13.388,13.6315,14997454.751683,0
+SBUX.US,D,20110214,000000,13.6157,13.8053,13.5628,13.7227,19526523.37119,0
+SBUX.US,D,20110215,000000,13.6589,13.7159,13.548,13.5578,13862565.461506,0
+SBUX.US,D,20110216,000000,13.6059,13.7649,13.5401,13.7189,13055298.18784,0
+SBUX.US,D,20110217,000000,13.6982,13.7649,13.602,13.6932,11978263.434251,0
+SBUX.US,D,20110218,000000,13.6354,13.9073,13.602,13.8965,19423567.190687,0
+SBUX.US,D,20110222,000000,13.7826,13.867,13.3527,13.3938,18473546.970002,0
+SBUX.US,D,20110223,000000,13.3732,13.3938,12.8284,13.0424,20405209.899634,0
+SBUX.US,D,20110224,000000,13.0022,13.0669,12.739,13.0424,23068221.684663,0
+SBUX.US,D,20110225,000000,13.1141,13.3546,13.0796,13.281,23642367.710015,0
+SBUX.US,D,20110228,000000,13.4017,13.5068,13.3163,13.4783,22053635.361109,0
+SBUX.US,D,20110301,000000,13.5666,13.6392,13.1769,13.2377,25043570.401915,0
+SBUX.US,D,20110302,000000,13.2103,13.2377,12.9648,13.168,19884096.350654,0
+SBUX.US,D,20110303,000000,13.276,13.5922,13.2702,13.4911,16035335.476398,0
+SBUX.US,D,20110304,000000,13.4596,13.5578,13.332,13.5352,19868683.889068,0
+SBUX.US,D,20110307,000000,13.8965,14.2195,13.6157,13.7306,32376692.502693,0
+SBUX.US,D,20110308,000000,13.8013,14.0241,13.7365,13.9004,20764678.496772,0
+SBUX.US,D,20110309,000000,13.8631,14.1438,13.7826,14.1174,20462778.209159,0
+SBUX.US,D,20110310,000000,15.1443,15.6165,15.0971,15.5183,88332141.042278,0
+SBUX.US,D,20110311,000000,15.2267,15.374,14.8458,14.943,37295829.531541,0
+SBUX.US,D,20110314,000000,14.84,14.9244,14.5081,14.6024,30574293.17841,0
+SBUX.US,D,20110315,000000,14.2068,14.6986,14.1685,14.5994,21981619.205763,0
+SBUX.US,D,20110316,000000,14.2892,14.5435,14.248,14.3079,23770624.936933,0
+SBUX.US,D,20110317,000000,14.5503,14.572,14.3294,14.3452,15734847.989276,0
+SBUX.US,D,20110318,000000,14.5464,14.5877,14.2254,14.2892,28586119.247767,0
+SBUX.US,D,20110321,000000,14.461,14.5337,14.3677,14.4296,12443345.743598,0
+SBUX.US,D,20110322,000000,14.3913,14.406,14.2225,14.2842,14784739.150248,0
+SBUX.US,D,20110323,000000,14.2804,15.0403,14.2028,14.9941,28087834.598993,0
+SBUX.US,D,20110324,000000,15.0726,15.4683,14.8655,15.3603,38795947.611193,0
+SBUX.US,D,20110325,000000,15.4113,15.4476,15.0403,15.0805,16493893.642171,0
+SBUX.US,D,20110328,000000,15.1345,15.163,14.893,15.0726,17515405.438351,0
+SBUX.US,D,20110329,000000,14.9637,15.1885,14.8812,15.0648,14746605.76023,0
+SBUX.US,D,20110330,000000,15.1924,15.1973,14.9145,15.0059,14600034.075622,0
+SBUX.US,D,20110331,000000,14.9764,15.1276,14.9175,15.1031,15607416.848298,0
+SBUX.US,D,20110401,000000,15.2169,15.3926,15.1443,15.2229,13383766.662321,0
+SBUX.US,D,20110404,000000,15.2729,15.3652,14.9479,15.0098,13318491.612704,0
+SBUX.US,D,20110405,000000,14.9597,14.9941,14.7898,14.8763,13151046.743058,0
+SBUX.US,D,20110406,000000,14.9794,15.0726,14.7319,14.8723,9826976.7467836,0
+SBUX.US,D,20110407,000000,14.8163,14.892,14.567,14.6721,14619037.108027,0
+SBUX.US,D,20110408,000000,14.7064,14.8567,14.4659,14.6181,13471913.393417,0
+SBUX.US,D,20110411,000000,14.6809,14.7948,14.3913,14.5042,11719950.129897,0
+SBUX.US,D,20110412,000000,14.4246,14.6466,14.3962,14.6181,12736817.102546,0
+SBUX.US,D,20110413,000000,14.6779,14.783,14.565,14.6347,11167886.369742,0
+SBUX.US,D,20110414,000000,14.4748,14.7064,14.4266,14.7025,11981477.122459,0
+SBUX.US,D,20110415,000000,14.7241,14.8763,14.5602,14.8694,15578216.594761,0
+SBUX.US,D,20110418,000000,14.6407,14.6642,14.3079,14.6347,13620282.90994,0
+SBUX.US,D,20110419,000000,14.6514,14.834,14.6024,14.7781,12936403.947299,0
+SBUX.US,D,20110420,000000,14.9283,15.1208,14.9283,15.0766,16022240.33357,0
+SBUX.US,D,20110421,000000,15.0274,15.2199,14.9862,15.1217,15843045.893877,0
+SBUX.US,D,20110425,000000,15.1551,15.1718,14.9734,15.0687,9977150.2068309,0
+SBUX.US,D,20110426,000000,15.16,15.2317,14.8694,14.9597,17035579.888703,0
+SBUX.US,D,20110427,000000,15.0098,15.2346,15.0059,15.2002,22405856.607498,0
+SBUX.US,D,20110428,000000,14.9244,15.3201,14.8567,15.0726,27808410.775418,0
+SBUX.US,D,20110429,000000,15.0785,15.1031,14.7506,14.7928,49033591.948513,0
+SBUX.US,D,20110502,000000,14.892,15.0589,14.8262,14.9901,18571375.509793,0
+SBUX.US,D,20110503,000000,14.9057,14.9479,14.6289,14.837,14870066.391973,0
+SBUX.US,D,20110504,000000,14.8605,14.9794,14.6927,14.9479,14214177.584106,0
+SBUX.US,D,20110505,000000,14.8852,15.1531,14.8448,14.9175,11827903.5701,0
+SBUX.US,D,20110506,000000,15.106,15.3976,14.9175,14.9283,15977883.287463,0
+SBUX.US,D,20110509,000000,14.9754,15.0274,14.7987,14.8163,11956076.253082,0
+SBUX.US,D,20110510,000000,14.9136,14.9597,14.7438,14.8605,15225689.767876,0
+SBUX.US,D,20110511,000000,14.8331,14.9097,14.5631,14.6799,15942120.183487,0
+SBUX.US,D,20110512,000000,14.7192,14.9734,14.6112,14.9519,11028199.413694,0
+SBUX.US,D,20110513,000000,14.9479,14.9981,14.731,14.8282,12681425.544751,0
+SBUX.US,D,20110516,000000,14.7506,14.785,14.4011,14.4198,17206933.132885,0
+SBUX.US,D,20110517,000000,14.3491,14.4855,14.2912,14.4787,21373119.82112,0
+SBUX.US,D,20110518,000000,14.5248,15.0441,14.4571,15.0157,26387554.164657,0
+SBUX.US,D,20110519,000000,15.0618,15.3201,15.0314,15.2317,19143485.350444,0
+SBUX.US,D,20110520,000000,15.1815,15.2512,14.9244,15.0157,12845298.178407,0
+SBUX.US,D,20110523,000000,14.7604,15.0726,14.7398,14.9479,14763437.133915,0
+SBUX.US,D,20110524,000000,14.9283,15.0019,14.8085,14.8852,11856807.410557,0
+SBUX.US,D,20110525,000000,14.8763,14.9097,14.7771,14.8163,11633756.058167,0
+SBUX.US,D,20110526,000000,14.7398,15.0019,14.7084,14.9479,11891107.802562,0
+SBUX.US,D,20110527,000000,14.9175,15.0059,14.8605,14.9558,7289038.0399126,0
+SBUX.US,D,20110531,000000,15.0274,15.1403,14.9686,15.0893,12167817.052737,0
+SBUX.US,D,20110601,000000,15.0274,15.0726,14.7241,14.7565,20781421.252113,0
+SBUX.US,D,20110602,000000,14.7771,14.8567,14.6259,14.731,9747147.9167725,0
+SBUX.US,D,20110603,000000,14.4983,14.5602,14.3687,14.4198,17822670.700861,0
+SBUX.US,D,20110606,000000,14.567,15.0157,14.5602,14.6584,22679255.402305,0
+SBUX.US,D,20110607,000000,14.7476,14.8763,14.7271,14.7349,12498431.720898,0
+SBUX.US,D,20110608,000000,14.7153,14.8262,14.5827,14.6584,12582569.235895,0
+SBUX.US,D,20110609,000000,14.6584,14.6927,14.5631,14.5749,11219813.663321,0
+SBUX.US,D,20110610,000000,14.5415,14.5631,14.3579,14.4051,14116523.225199,0
+SBUX.US,D,20110613,000000,14.3814,14.5503,14.196,14.3177,15649019.59554,0
+SBUX.US,D,20110614,000000,14.4109,14.519,14.3814,14.464,12296224.014098,0
+SBUX.US,D,20110615,000000,14.2627,14.4826,14.2303,14.3,12115029.040762,0
+SBUX.US,D,20110616,000000,14.2519,14.4925,14.248,14.4129,15908799.686271,0
+SBUX.US,D,20110617,000000,14.572,14.6878,14.4453,14.5376,16681309.215792,0
+SBUX.US,D,20110620,000000,14.4895,14.7741,14.4159,14.6966,14069767.372203,0
+SBUX.US,D,20110621,000000,14.7438,15.1158,14.676,15.0648,16369602.850083,0
+SBUX.US,D,20110622,000000,15.0441,15.3907,14.9244,15.2916,21989645.786776,0
+SBUX.US,D,20110623,000000,15.1443,15.48,15.0971,15.4742,23575248.991408,0
+SBUX.US,D,20110624,000000,15.4585,15.5439,15.2699,15.3201,12392824.120298,0
+SBUX.US,D,20110627,000000,15.2602,15.5929,15.1855,15.5831,14746338.886597,0
+SBUX.US,D,20110628,000000,15.5929,16.1083,15.5311,16.1005,21881050.627531,0
+SBUX.US,D,20110629,000000,16.0956,16.3047,16.0446,16.1751,17098130.178904,0
+SBUX.US,D,20110630,000000,16.2851,16.3184,16.1712,16.1977,13410625.150662,0
+SBUX.US,D,20110701,000000,16.2497,16.5129,16.1997,16.4844,15698519.561384,0
+SBUX.US,D,20110705,000000,16.4706,16.8594,16.3125,16.7975,17707616.588546,0
+SBUX.US,D,20110706,000000,16.7387,16.7799,16.5569,16.5816,15131092.232525,0
+SBUX.US,D,20110707,000000,16.3842,16.612,16.1751,16.5413,26389487.470591,0
+SBUX.US,D,20110708,000000,16.3588,16.5736,16.3331,16.5531,13667126.362679,0
+SBUX.US,D,20110711,000000,16.397,16.5256,16.182,16.2998,13729179.575273,0
+SBUX.US,D,20110712,000000,16.3273,16.5216,16.2124,16.2281,14320888.330296,0
+SBUX.US,D,20110713,000000,16.3273,16.5079,16.1997,16.2331,13702352.663584,0
+SBUX.US,D,20110714,000000,16.2164,16.3321,15.9552,16.0495,16321957.757844,0
+SBUX.US,D,20110715,000000,16.0406,16.3234,16.0259,16.3234,16231651.591249,0
+SBUX.US,D,20110718,000000,16.2084,16.3578,16.0623,16.1634,10619532.356801,0
+SBUX.US,D,20110719,000000,16.2909,16.5569,16.2871,16.5413,13962863.091699,0
+SBUX.US,D,20110720,000000,16.4872,16.4992,16.1113,16.3371,13599547.236125,0
+SBUX.US,D,20110721,000000,16.4088,16.6533,16.2998,16.5639,15094498.968202,0
+SBUX.US,D,20110722,000000,16.6022,16.7013,16.5089,16.5531,7789423.0452905,0
+SBUX.US,D,20110725,000000,16.45,16.5933,16.3705,16.5727,12231913.580244,0
+SBUX.US,D,20110726,000000,16.61,16.612,16.4098,16.4795,13107277.430102,0
+SBUX.US,D,20110727,000000,16.6709,16.778,15.9552,15.9808,18163935.867889,0
+SBUX.US,D,20110728,000000,16.3588,16.6729,16.1634,16.4019,35541107.894748,0
+SBUX.US,D,20110729,000000,16.3636,16.775,16.0956,16.4402,38001246.826098,0
+SBUX.US,D,20110801,000000,16.6022,16.724,16.1192,16.3234,19796008.698455,0
+SBUX.US,D,20110802,000000,16.1859,16.2664,15.8197,15.8335,19702500.048266,0
+SBUX.US,D,20110803,000000,15.8335,16.129,15.5762,16.1113,18107971.855965,0
+SBUX.US,D,20110804,000000,15.9022,16.0623,15.1305,15.1355,24601785.549534,0
+SBUX.US,D,20110805,000000,15.2739,15.433,14.5847,15.0618,32684919.325161,0
+SBUX.US,D,20110808,000000,14.8163,15.0314,14.0124,14.0162,41850195.123056,0
+SBUX.US,D,20110809,000000,14.1753,14.836,13.8808,14.836,39113228.78374,0
+SBUX.US,D,20110810,000000,14.5297,14.8026,14.244,14.3108,34322280.7355,0
+SBUX.US,D,20110811,000000,14.4228,15.4476,14.3373,15.2739,28135736.378847,0
+SBUX.US,D,20110812,000000,15.2994,15.4623,15.1158,15.3819,15748442.246915,0
+SBUX.US,D,20110815,000000,15.4623,15.8335,15.4427,15.8119,19005142.948576,0
+SBUX.US,D,20110816,000000,15.7176,16.129,15.5419,16.0043,27475279.142574,0
+SBUX.US,D,20110817,000000,16.0347,16.2624,15.6754,15.9316,15451716.45569,0
+SBUX.US,D,20110818,000000,15.3201,15.3583,14.0536,14.3069,52171965.770754,0
+SBUX.US,D,20110819,000000,14.3108,14.8792,14.1538,14.4473,31084061.542199,0
+SBUX.US,D,20110822,000000,14.8203,14.9754,14.3069,14.3638,21753012.399967,0
+SBUX.US,D,20110823,000000,14.517,15.1403,14.406,15.1198,22605807.093039,0
+SBUX.US,D,20110824,000000,15.053,15.4182,14.9754,15.3848,19087212.70222,0
+SBUX.US,D,20110825,000000,15.3848,15.5605,14.9205,14.9901,14855014.515373,0
+SBUX.US,D,20110826,000000,14.9332,15.5085,14.7074,15.3916,19905642.831382,0
+SBUX.US,D,20110829,000000,15.5468,15.6754,15.4623,15.6617,11538280.488191,0
+SBUX.US,D,20110830,000000,15.6116,15.9503,15.5419,15.8462,12549733.593065,0
+SBUX.US,D,20110831,000000,15.8462,16.1712,15.7755,15.9022,17725155.890379,0
+SBUX.US,D,20110901,000000,15.9916,16.0917,15.6617,15.7206,14069727.646738,0
+SBUX.US,D,20110902,000000,15.484,15.6617,15.3701,15.428,11858239.564479,0
+SBUX.US,D,20110906,000000,15.0314,15.5762,14.9901,15.538,14903742.381166,0
+SBUX.US,D,20110907,000000,15.7176,16.2046,15.6244,16.129,20403313.263359,0
+SBUX.US,D,20110908,000000,15.965,16.2124,15.9277,16.018,19156383.903154,0
+SBUX.US,D,20110909,000000,15.8972,15.9503,15.2484,15.3583,25533045.165005,0
+SBUX.US,D,20110912,000000,15.157,15.591,15.1021,15.4987,19732688.345405,0
+SBUX.US,D,20110913,000000,15.5085,15.7687,15.5085,15.7206,14959925.392444,0
+SBUX.US,D,20110914,000000,15.8462,16.0533,15.5734,15.8698,22062220.135826,0
+SBUX.US,D,20110915,000000,16.0436,16.2596,16.0141,16.0838,18404207.699795,0
+SBUX.US,D,20110916,000000,16.1457,16.2124,15.9199,16.1368,22716714.478031,0
+SBUX.US,D,20110919,000000,15.9993,17.0449,15.9729,16.9418,25919557.635983,0
+SBUX.US,D,20110920,000000,16.8987,17.2903,16.6473,16.9104,21825727.316046,0
+SBUX.US,D,20110921,000000,16.8849,17.0842,16.4137,16.4245,19067227.737822,0
+SBUX.US,D,20110922,000000,16.0308,16.2203,15.538,15.8934,25983621.568238,0
+SBUX.US,D,20110923,000000,15.7687,16.2448,15.6411,15.9356,19694453.095222,0
+SBUX.US,D,20110926,000000,16.0533,16.2704,15.6411,16.2547,20101160.362537,0
+SBUX.US,D,20110927,000000,16.5599,16.8113,16.3008,16.4048,15507647.87236,0
+SBUX.US,D,20110928,000000,16.4549,16.6336,16.1859,16.2281,14742482.460745,0
+SBUX.US,D,20110929,000000,16.5531,16.665,15.209,15.7146,30420375.338692,0
+SBUX.US,D,20110930,000000,15.4938,15.7775,15.3112,15.3485,20702211.731907,0
+SBUX.US,D,20111003,000000,15.16,15.2522,14.84,14.8999,33549922.977624,0
+SBUX.US,D,20111004,000000,14.6269,15.3583,14.4551,15.3328,29981977.336802,0
+SBUX.US,D,20111005,000000,15.3976,15.7716,15.1649,15.6617,21398530.876514,0
+SBUX.US,D,20111006,000000,15.6656,15.9434,15.5154,15.8462,13925453.927454,0
+SBUX.US,D,20111007,000000,15.9316,16.4215,15.8747,16.1634,20420360.580596,0
+SBUX.US,D,20111010,000000,16.4048,17.0528,16.3488,16.8437,17031884.401912,0
+SBUX.US,D,20111011,000000,16.6983,17.1402,16.6424,17.0125,18265452.764259,0
+SBUX.US,D,20111012,000000,17.1127,17.2806,16.9301,17.0882,15740988.12003,0
+SBUX.US,D,20111013,000000,16.9389,17.1402,16.8152,16.9144,15487887.000326,0
+SBUX.US,D,20111014,000000,17.1402,17.3777,17.0322,17.3777,13661681.936852,0
+SBUX.US,D,20111017,000000,17.2129,17.2726,16.8682,16.9418,12704675.127441,0
+SBUX.US,D,20111018,000000,16.9654,17.6732,16.7837,17.474,18461423.573148,0
+SBUX.US,D,20111019,000000,17.2599,17.5231,16.7622,16.8437,16837690.034301,0
+SBUX.US,D,20111020,000000,16.8849,17.1352,16.7327,16.8721,11323244.512194,0
+SBUX.US,D,20111021,000000,17.1342,17.472,16.9635,17.3286,16932999.572209,0
+SBUX.US,D,20111024,000000,17.3777,17.6909,17.306,17.5094,14827509.214983,0
+SBUX.US,D,20111025,000000,17.4847,17.4897,16.9418,16.9918,17052498.862131,0
+SBUX.US,D,20111026,000000,17.1922,17.365,16.7622,17.041,14647744.358365,0
+SBUX.US,D,20111027,000000,17.4937,17.8775,17.2953,17.7262,14733717.393536,0
+SBUX.US,D,20111028,000000,17.6851,17.7919,17.3473,17.4937,14494781.966997,0
+SBUX.US,D,20111031,000000,17.3924,17.7538,17.3513,17.4357,12806650.394555,0
+SBUX.US,D,20111101,000000,17.0135,17.2334,16.8427,16.9684,18753507.596647,0
+SBUX.US,D,20111102,000000,17.2099,17.254,16.8477,16.9497,16378941.390022,0
+SBUX.US,D,20111103,000000,17.0892,17.2139,16.6886,17.042,26338092.905674,0
+SBUX.US,D,20111104,000000,17.6359,18.3998,17.5624,18.1897,41562473.770428,0
+SBUX.US,D,20111107,000000,18.0767,18.4036,18.009,18.2064,25431047.488656,0
+SBUX.US,D,20111108,000000,18.3114,18.3812,17.8313,18.2594,14668108.242578,0
+SBUX.US,D,20111109,000000,17.8902,18.067,17.6202,17.6772,19736376.701984,0
+SBUX.US,D,20111110,000000,17.7832,17.9923,17.5574,17.9129,17951794.757785,0
+SBUX.US,D,20111111,000000,18.0708,18.3625,18.0267,18.2495,11477463.858001,0
+SBUX.US,D,20111114,000000,18.1591,18.2975,17.9186,17.9629,11901985.449595,0
+SBUX.US,D,20111115,000000,17.9089,18.2721,17.8813,18.1945,9786015.7185814,0
+SBUX.US,D,20111116,000000,17.9629,18.1387,17.7489,17.7792,14278496.166774,0
+SBUX.US,D,20111117,000000,17.7214,17.7792,17.2119,17.368,16347503.268657,0
+SBUX.US,D,20111118,000000,17.3886,17.5977,17.3247,17.362,14092004.464852,0
+SBUX.US,D,20111121,000000,17.0085,17.3247,16.8937,17.2216,14616007.786716,0
+SBUX.US,D,20111122,000000,17.1098,17.5427,17.1098,17.472,14429397.927002,0
+SBUX.US,D,20111123,000000,17.3296,17.3709,17.0449,17.0449,12923218.148923,0
+SBUX.US,D,20111125,000000,16.9341,17.1176,16.8387,16.8771,6176594.6557226,0
+SBUX.US,D,20111128,000000,17.2688,17.5161,17.0892,17.2963,12099107.27835,0
+SBUX.US,D,20111129,000000,17.3709,17.6654,17.2599,17.4407,13632458.255477,0
+SBUX.US,D,20111130,000000,17.8893,18.0797,17.7312,17.9657,16964691.325385,0
+SBUX.US,D,20111201,000000,17.8736,18.064,17.8509,18.011,10095539.220952,0
+SBUX.US,D,20111202,000000,18.1514,18.2771,18.0003,18.1474,14774504.240856,0
+SBUX.US,D,20111205,000000,18.2848,18.3242,18.1808,18.2622,16820322.876148,0
+SBUX.US,D,20111206,000000,18.2241,18.3045,17.9206,18.0727,9956052.9294299,0
+SBUX.US,D,20111207,000000,17.9756,18.1975,17.7695,18.1347,9931488.3320082,0
+SBUX.US,D,20111208,000000,17.95,18.1758,17.6772,17.7105,11953003.131901,0
+SBUX.US,D,20111209,000000,17.8126,18.2388,17.7429,18.1651,13181372.551419,0
+SBUX.US,D,20111212,000000,18.0267,18.2064,17.8313,18.1808,11187488.339919,0
+SBUX.US,D,20111213,000000,18.3899,18.597,17.96,18.0197,17524322.277206,0
+SBUX.US,D,20111214,000000,17.9314,17.9874,17.6321,17.8068,14938407.432561,0
+SBUX.US,D,20111215,000000,17.954,18.0708,17.8313,17.9314,12997529.21379,0
+SBUX.US,D,20111216,000000,18.0453,18.2131,17.954,17.9677,16069846.718945,0
+SBUX.US,D,20111219,000000,18.1297,18.1808,17.897,18.0227,12657868.344363,0
+SBUX.US,D,20111220,000000,18.2221,18.66,18.2221,18.6216,15727515.07599,0
+SBUX.US,D,20111221,000000,18.65,18.7807,18.4036,18.6913,11180951.973123,0
+SBUX.US,D,20111222,000000,18.6776,18.6991,18.4546,18.597,9553865.1976405,0
+SBUX.US,D,20111223,000000,18.6383,18.7807,18.5588,18.7807,6131832.2061579,0
+SBUX.US,D,20111227,000000,18.7807,19.0506,18.7394,18.9829,7004797.2491278,0
+SBUX.US,D,20111228,000000,19.137,19.1527,18.7659,18.9171,9473034.0636045,0
+SBUX.US,D,20111229,000000,19.0506,19.2126,18.9702,19.193,9254180.3686192,0
+SBUX.US,D,20111230,000000,19.2067,19.2106,19.0114,19.0114,6501183.2765155,0
+SBUX.US,D,20120103,000000,19.3657,19.4374,18.709,18.709,15635990.661819,0
+SBUX.US,D,20120104,000000,18.7187,19.2676,18.709,19.0791,16803728.836647,0
+SBUX.US,D,20120105,000000,19.0869,19.1733,18.8278,19.1576,9411807.9555505,0
+SBUX.US,D,20120106,000000,19.1576,19.3854,19.1056,19.3059,9807449.1345273,0
+SBUX.US,D,20120109,000000,19.3137,19.3412,19.1203,19.2519,8786297.9233317,0
+SBUX.US,D,20120110,000000,19.4335,19.5365,19.1694,19.35,9520032.3437938,0
+SBUX.US,D,20120111,000000,19.294,19.5051,19.2047,19.4678,9922933.0967391,0
+SBUX.US,D,20120112,000000,19.567,19.6779,19.4404,19.6672,10857718.092526,0
+SBUX.US,D,20120113,000000,19.6269,19.6672,19.3962,19.5719,11540871.810791,0
+SBUX.US,D,20120117,000000,19.8134,19.833,19.6397,19.7133,9118996.6504719,0
+SBUX.US,D,20120118,000000,19.7801,19.894,19.6759,19.8507,13577103.367341,0
+SBUX.US,D,20120119,000000,19.8439,19.8547,19.7104,19.8439,12773047.744681,0
+SBUX.US,D,20120120,000000,19.8134,19.998,19.7556,19.894,11594430.904217,0
+SBUX.US,D,20120123,000000,19.894,19.9165,19.4659,19.5651,18346749.399249,0
+SBUX.US,D,20120124,000000,19.5278,19.7516,19.4374,19.6887,12473821.286402,0
+SBUX.US,D,20120125,000000,19.8635,19.8684,19.568,19.7389,17282936.095094,0
+SBUX.US,D,20120126,000000,19.8547,20.0382,19.4453,19.9804,30187657.456631,0
+SBUX.US,D,20120127,000000,19.8076,19.8076,19.3874,19.7751,32638241.904492,0
+SBUX.US,D,20120130,000000,19.5758,20.0344,19.5208,20.0344,19880370.305813,0
+SBUX.US,D,20120131,000000,20.0539,20.0893,19.7633,19.8056,14196708.565788,0
+SBUX.US,D,20120201,000000,19.9804,20.0137,19.6445,19.9342,20025872.458688,0
+SBUX.US,D,20120202,000000,19.9293,20.0392,19.5945,19.6917,14493359.999092,0
+SBUX.US,D,20120203,000000,19.8233,20.0029,19.8134,19.9705,12096580.127654,0
+SBUX.US,D,20120206,000000,19.9557,20.1109,19.8969,20.0254,8940863.5936991,0
+SBUX.US,D,20120207,000000,20.0078,20.1541,19.9557,20.0726,7658260.7664623,0
+SBUX.US,D,20120208,000000,20.0854,20.2405,20.0226,20.2032,9250629.5232629,0
+SBUX.US,D,20120209,000000,20.2622,20.4693,20.2199,20.4006,11470535.329569,0
+SBUX.US,D,20120210,000000,20.2327,20.2827,20.1109,20.2454,9858319.119593,0
+SBUX.US,D,20120213,000000,20.4054,20.43,20.2071,20.4221,9303940.077885,0
+SBUX.US,D,20120214,000000,20.3062,20.3731,20.1796,20.3731,7983153.9491491,0
+SBUX.US,D,20120215,000000,20.3593,20.4006,20.0726,20.1011,9760922.4669025,0
+SBUX.US,D,20120216,000000,20.0549,20.2327,20.0431,20.1198,11775340.669091,0
+SBUX.US,D,20120217,000000,20.1845,20.3299,20.0824,20.0903,15319625.212157,0
+SBUX.US,D,20120221,000000,20.0775,20.266,19.9342,20.0137,9997257.4034268,0
+SBUX.US,D,20120222,000000,20.0254,20.0854,19.8498,20.0431,10428710.579258,0
+SBUX.US,D,20120223,000000,20.0648,20.1325,19.9018,20.0942,9951654.6074998,0
+SBUX.US,D,20120224,000000,20.0687,20.1963,19.948,20.0304,7902572.3725176,0
+SBUX.US,D,20120227,000000,19.894,20.1374,19.8153,20.0029,8093831.1301686,0
+SBUX.US,D,20120228,000000,19.9901,20.2857,19.9744,20.2827,9227921.8366514,0
+SBUX.US,D,20120229,000000,20.2622,20.2699,20.1051,20.1364,12352832.800868,0
+SBUX.US,D,20120301,000000,20.1963,20.3593,20.0981,20.2012,10457082.709654,0
+SBUX.US,D,20120302,000000,20.2199,20.3731,20.1246,20.2749,9859594.4088604,0
+SBUX.US,D,20120305,000000,20.2199,20.486,20.1933,20.3367,10738707.731398,0
+SBUX.US,D,20120306,000000,20.1718,20.3367,19.948,20.0431,9897025.9823409,0
+SBUX.US,D,20120307,000000,20.0824,20.531,20.0648,20.5213,9797059.3976844,0
+SBUX.US,D,20120308,000000,20.591,21.0446,20.591,20.8875,20044486.385263,0
+SBUX.US,D,20120309,000000,21.4568,21.7592,21.181,21.4972,33296252.459597,0
+SBUX.US,D,20120312,000000,21.5492,21.5737,21.126,21.1928,16427815.934452,0
+SBUX.US,D,20120313,000000,21.2477,21.7091,21.1967,21.7043,22287041.817886,0
+SBUX.US,D,20120314,000000,21.5659,21.9419,21.5325,21.8476,17771828.21804,0
+SBUX.US,D,20120315,000000,21.9163,22.0233,21.8476,22.0066,15239041.598322,0
+SBUX.US,D,20120316,000000,22.0833,22.1303,21.9242,22.0656,28929445.045934,0
+SBUX.US,D,20120319,000000,21.9909,22.2177,21.8388,22.2079,13789179.28694,0
+SBUX.US,D,20120320,000000,22.1853,22.3208,22.0753,22.2806,15211806.22737,0
+SBUX.US,D,20120321,000000,22.3473,22.3778,22.1892,22.3139,10277920.865212,0
+SBUX.US,D,20120322,000000,22.2668,22.9128,22.2481,22.8971,25808455.698076,0
+SBUX.US,D,20120323,000000,23.011,23.0148,22.6006,22.9521,16585620.75807,0
+SBUX.US,D,20120326,000000,23.0345,23.1856,22.8834,23.1856,15834261.473237,0
+SBUX.US,D,20120327,000000,23.2112,23.4164,23.0807,23.331,16182596.754325,0
+SBUX.US,D,20120328,000000,23.3133,23.4487,23.0807,23.2349,14589010.768552,0
+SBUX.US,D,20120329,000000,23.0561,23.1709,22.6486,23.1112,15220435.820559,0
+SBUX.US,D,20120330,000000,23.3055,23.327,23.1169,23.1789,10812075.571135,0
+SBUX.US,D,20120402,000000,23.2349,23.5931,23.2063,23.4988,14686335.100525,0
+SBUX.US,D,20120403,000000,23.5087,23.7079,23.4057,23.6048,14306483.265744,0
+SBUX.US,D,20120404,000000,23.7432,23.9053,23.497,23.6235,17063660.699025,0
+SBUX.US,D,20120405,000000,23.6874,24.2451,23.6668,24.1281,15440204.219828,0
+SBUX.US,D,20120409,000000,23.7492,24.032,23.6805,23.8149,13531666.603484,0
+SBUX.US,D,20120410,000000,23.9524,24.0163,23.4694,23.5461,21896761.539399,0
+SBUX.US,D,20120411,000000,23.7865,24.5984,23.7158,24.5876,29814008.905908,0
+SBUX.US,D,20120412,000000,24.6504,25.1531,24.4746,25.1453,29440388.876029,0
+SBUX.US,D,20120413,000000,24.998,25.7039,24.7781,25.5733,36837050.329211,0
+SBUX.US,D,20120416,000000,25.6832,25.7117,24.681,24.7359,30588678.889531,0
+SBUX.US,D,20120417,000000,24.8576,24.8615,24.1281,24.3275,36834895.986719,0
+SBUX.US,D,20120418,000000,24.4669,25.1856,24.4325,25.0186,21860248.744608,0
+SBUX.US,D,20120419,000000,25.0462,25.0629,24.2941,24.3874,22392588.302388,0
+SBUX.US,D,20120420,000000,24.4933,24.8281,24.4679,24.5316,22327538.363735,0
+SBUX.US,D,20120423,000000,24.3372,24.4012,23.9496,24.2842,18329492.250073,0
+SBUX.US,D,20120424,000000,24.4552,24.7781,23.9524,24.0723,21664861.594464,0
+SBUX.US,D,20120425,000000,24.3501,24.7614,24.1958,24.675,16995235.1145,0
+SBUX.US,D,20120426,000000,24.8194,25.3593,24.6337,25.157,35968763.723625,0
+SBUX.US,D,20120427,000000,24.1635,24.2568,23.4233,23.8169,65986766.963629,0
+SBUX.US,D,20120430,000000,23.8179,23.9496,23.603,23.7915,22483428.21625,0
+SBUX.US,D,20120501,000000,23.8455,24.2284,23.7266,23.9103,15998943.895204,0
+SBUX.US,D,20120502,000000,23.8533,24.1164,23.6835,24.0143,16782196.616342,0
+SBUX.US,D,20120503,000000,23.8572,23.9103,23.4793,23.492,19783343.405523,0
+SBUX.US,D,20120504,000000,23.2349,23.332,22.9403,23.0385,22248545.805679,0
+SBUX.US,D,20120507,000000,22.9608,23.2162,22.8784,23.0758,15199662.458484,0
+SBUX.US,D,20120508,000000,22.8824,22.9255,22.0665,22.5397,24942250.095664,0
+SBUX.US,D,20120509,000000,22.3404,22.8185,22.2541,22.5054,20714178.264105,0
+SBUX.US,D,20120510,000000,22.7597,23.1169,22.6653,22.8147,18163591.58053,0
+SBUX.US,D,20120511,000000,22.7066,23.1866,22.69,22.8824,17376537.438031,0
+SBUX.US,D,20120514,000000,22.6753,22.7155,22.3119,22.3228,14179505.4025,0
+SBUX.US,D,20120515,000000,22.3788,22.5054,22.0803,22.1873,23776006.209457,0
+SBUX.US,D,20120516,000000,22.2904,22.4838,21.9801,22.0538,19013496.500717,0
+SBUX.US,D,20120517,000000,22.1244,22.1274,21.4735,21.4932,18338287.875332,0
+SBUX.US,D,20120518,000000,21.6366,22.1166,21.395,21.4313,27335956.845919,0
+SBUX.US,D,20120521,000000,21.5089,22.3532,21.4313,22.3365,24876470.838228,0
+SBUX.US,D,20120522,000000,22.3836,22.629,22.0763,22.2,18941231.806568,0
+SBUX.US,D,20120523,000000,22.4445,23.0758,22.4209,22.9992,22206671.091796,0
+SBUX.US,D,20120524,000000,23.2525,23.4547,22.4308,22.7783,20676426.849706,0
+SBUX.US,D,20120525,000000,22.8234,22.904,22.5839,22.6939,12224784.387287,0
+SBUX.US,D,20120529,000000,22.8734,23.2319,22.794,23.1209,15605759.583411,0
+SBUX.US,D,20120530,000000,22.8185,22.9285,22.633,22.7665,12524678.029646,0
+SBUX.US,D,20120531,000000,22.8057,22.9118,22.4258,22.8304,18097895.848431,0
+SBUX.US,D,20120601,000000,22.093,22.4887,21.6444,21.6925,20983931.483604,0
+SBUX.US,D,20120604,000000,21.6297,22.4485,21.4176,22.4209,29464864.855107,0
+SBUX.US,D,20120605,000000,21.776,21.9124,21.4735,21.8005,26852709.813324,0
+SBUX.US,D,20120606,000000,22.0665,22.2943,21.9949,22.2432,15283141.956812,0
+SBUX.US,D,20120607,000000,22.4936,22.6212,22.1617,22.2314,17399659.695515,0
+SBUX.US,D,20120608,000000,21.9801,22.3631,21.7926,22.2904,15037176.141676,0
+SBUX.US,D,20120611,000000,22.523,22.5299,21.9419,21.9762,11746122.080724,0
+SBUX.US,D,20120612,000000,22.044,22.2285,21.5786,22.0636,25333063.102813,0
+SBUX.US,D,20120613,000000,21.9801,22.1951,21.2232,21.3273,25787753.638115,0
+SBUX.US,D,20120614,000000,21.395,21.8289,21.2537,21.7671,19244431.829888,0
+SBUX.US,D,20120615,000000,21.5374,21.8751,21.4412,21.8555,24171392.738021,0
+SBUX.US,D,20120618,000000,21.772,22.5839,21.7338,22.5349,19130711.067135,0
+SBUX.US,D,20120619,000000,22.7597,23.1082,22.684,22.9285,18069435.099692,0
+SBUX.US,D,20120620,000000,23.0031,23.2544,22.8784,23.1435,17994265.353635,0
+SBUX.US,D,20120621,000000,23.2201,23.2809,22.4622,22.4936,14880880.885704,0
+SBUX.US,D,20120622,000000,22.5751,22.7665,22.4789,22.7283,11000678.834281,0
+SBUX.US,D,20120625,000000,22.5525,22.5603,22.0489,22.1677,10588944.767816,0
+SBUX.US,D,20120626,000000,22.1588,22.5054,22.044,22.4395,11379462.155929,0
+SBUX.US,D,20120627,000000,22.4141,22.5054,21.7798,21.9419,16847360.638379,0
+SBUX.US,D,20120628,000000,21.8515,21.8751,21.3204,21.6669,18812666.961952,0
+SBUX.US,D,20120629,000000,22.1244,22.2197,21.9762,22.1784,20414311.105388,0
+SBUX.US,D,20120702,000000,22.2314,22.2314,21.6925,21.9596,12345787.133245,0
+SBUX.US,D,20120703,000000,21.827,21.8809,21.5138,21.6061,10954018.72984,0
+SBUX.US,D,20120705,000000,21.6454,21.9654,21.6189,21.7975,10520234.993429,0
+SBUX.US,D,20120706,000000,21.6925,21.7131,21.3411,21.6189,14539932.50379,0
+SBUX.US,D,20120709,000000,21.5374,21.7965,21.5138,21.7926,11213210.068817,0
+SBUX.US,D,20120710,000000,21.9419,22.0489,21.6483,21.772,12690975.953834,0
+SBUX.US,D,20120711,000000,21.7043,21.7887,21.505,21.6964,10457643.959163,0
+SBUX.US,D,20120712,000000,21.4598,22.0243,21.397,21.9124,13199033.066849,0
+SBUX.US,D,20120713,000000,21.8103,22.3306,21.6974,22.2981,13329868.374546,0
+SBUX.US,D,20120716,000000,22.2404,22.4042,21.9458,22.0027,11201243.536617,0
+SBUX.US,D,20120717,000000,22.1657,22.4288,22.0223,22.3483,10182479.927693,0
+SBUX.US,D,20120718,000000,21.9762,22.2904,21.7415,22.1707,13250253.450882,0
+SBUX.US,D,20120719,000000,22.1824,22.5799,22.0027,22.5436,12532584.415664,0
+SBUX.US,D,20120720,000000,22.1764,22.2079,21.4363,21.6149,28213115.471888,0
+SBUX.US,D,20120723,000000,21.2674,21.2851,20.6312,21.0475,25444519.514096,0
+SBUX.US,D,20120724,000000,21.0171,21.2802,20.8305,20.9994,14519823.269991,0
+SBUX.US,D,20120725,000000,21.0053,21.0897,20.7393,20.9679,15816662.073905,0
+SBUX.US,D,20120726,000000,21.5089,21.9988,21.3754,21.7965,34092579.951529,0
+SBUX.US,D,20120727,000000,19.5071,20.0481,19.1822,19.7456,68453528.842914,0
+SBUX.US,D,20120730,000000,19.7389,19.8547,19.4227,19.4983,21032382.289748,0
+SBUX.US,D,20120731,000000,19.5365,19.5513,18.7561,18.8356,36574808.278288,0
+SBUX.US,D,20120801,000000,18.9122,18.9279,18.1749,18.2093,40180869.992901,0
+SBUX.US,D,20120802,000000,18.1377,18.3782,17.901,17.951,36974615.538019,0
+SBUX.US,D,20120803,000000,18.2308,18.3869,18.0523,18.2632,29416841.861656,0
+SBUX.US,D,20120806,000000,18.4518,18.4616,18.1514,18.1591,23846729.759307,0
+SBUX.US,D,20120807,000000,18.2938,18.9485,18.2417,18.9201,29988642.047406,0
+SBUX.US,D,20120808,000000,18.9092,18.9565,18.7492,18.9122,19910296.822327,0
+SBUX.US,D,20120809,000000,19.0369,19.0673,18.8041,18.8385,21767923.70954,0
+SBUX.US,D,20120810,000000,18.8975,19.0457,18.8337,19.028,16178980.718464,0
+SBUX.US,D,20120813,000000,19.1026,19.3393,18.9918,19.2538,20099211.777578,0
+SBUX.US,D,20120814,000000,19.4188,19.4944,19.305,19.3894,16921498.540965,0
+SBUX.US,D,20120815,000000,19.5198,20.1738,19.516,20.0834,35209449.159895,0
+SBUX.US,D,20120816,000000,20.1011,20.3024,19.894,20.2101,23216389.518058,0
+SBUX.US,D,20120817,000000,20.2984,20.2984,19.9804,20.1355,20462154.824949,0
+SBUX.US,D,20120820,000000,20.1482,20.2101,19.9852,20.0618,14724893.247432,0
+SBUX.US,D,20120821,000000,20.1777,20.2317,20.0245,20.0804,17090137.211746,0
+SBUX.US,D,20120822,000000,20.0618,20.1777,20.0039,20.0923,14150653.510728,0
+SBUX.US,D,20120823,000000,20.1011,20.2061,19.9715,20.0039,15656592.898817,0
+SBUX.US,D,20120824,000000,19.9126,20.3731,19.6308,20.3367,21739656.495116,0
+SBUX.US,D,20120827,000000,20.4604,20.5929,20.3593,20.5183,19265397.707676,0
+SBUX.US,D,20120828,000000,20.4349,20.6734,20.4143,20.6135,15955537.204438,0
+SBUX.US,D,20120829,000000,20.645,20.7393,20.482,20.531,14731191.261441,0
+SBUX.US,D,20120830,000000,20.6489,20.8797,20.6273,20.7569,19059920.289575,0
+SBUX.US,D,20120831,000000,20.8875,20.9061,20.6135,20.7156,14210518.766976,0
+SBUX.US,D,20120904,000000,20.6489,20.7923,20.48,20.6734,12938948.414223,0
+SBUX.US,D,20120905,000000,20.6979,21.1535,20.6734,20.7961,15537455.212481,0
+SBUX.US,D,20120906,000000,20.9896,21.2929,20.9209,21.2272,13605912.477844,0
+SBUX.US,D,20120907,000000,21.2841,21.4265,21.1947,21.3695,12319994.102232,0
+SBUX.US,D,20120910,000000,21.3754,21.4265,21.1408,21.2232,16505046.31165,0
+SBUX.US,D,20120911,000000,21.2959,21.4136,21.1348,21.184,16115617.584146,0
+SBUX.US,D,20120912,000000,21.2929,21.4834,21.2929,21.3695,13503141.682841,0
+SBUX.US,D,20120913,000000,21.3695,21.6483,21.2448,21.5982,13593248.203514,0
+SBUX.US,D,20120914,000000,21.6483,21.7141,21.0367,21.0691,28937375.878392,0
+SBUX.US,D,20120917,000000,20.858,20.91,20.4565,20.7373,26288888.334309,0
+SBUX.US,D,20120918,000000,20.6931,20.7284,20.4948,20.5664,20438378.625205,0
+SBUX.US,D,20120919,000000,20.6047,21.0504,20.5223,20.9247,17094958.253362,0
+SBUX.US,D,20120920,000000,20.8001,21.3861,20.7343,21.3783,21604945.408135,0
+SBUX.US,D,20120921,000000,21.501,21.5687,21.3017,21.3253,21706233.119132,0
+SBUX.US,D,20120924,000000,21.2527,21.4735,21.132,21.3656,11097024.290067,0
+SBUX.US,D,20120925,000000,21.4235,21.5825,21.074,21.0995,16977298.558023,0
+SBUX.US,D,20120926,000000,21.1054,21.2959,20.8001,20.9199,16729138.674928,0
+SBUX.US,D,20120927,000000,21.0151,21.3253,20.8797,21.3106,14074441.73518,0
+SBUX.US,D,20120928,000000,21.1152,21.2802,20.8325,21.177,19227982.431823,0
+SBUX.US,D,20121001,000000,21.2654,21.4215,20.8365,20.9414,18481009.245699,0
+SBUX.US,D,20121002,000000,21.0603,21.0603,20.3799,20.588,26176232.01028,0
+SBUX.US,D,20121003,000000,20.7343,20.809,20.482,20.6646,18009011.64974,0
+SBUX.US,D,20121004,000000,20.8325,20.8492,20.3632,20.5036,29714321.418104,0
+SBUX.US,D,20121005,000000,20.6577,20.7254,20.32,20.3534,21456312.073783,0
+SBUX.US,D,20121008,000000,20.32,20.531,20.2101,20.3632,18554158.086081,0
+SBUX.US,D,20121009,000000,20.3299,20.4516,19.7339,19.7751,29083312.97417,0
+SBUX.US,D,20121010,000000,19.9352,19.9666,19.4659,19.6062,26395226.272293,0
+SBUX.US,D,20121011,000000,19.7084,19.8439,19.5837,19.6897,20700720.49909,0
+SBUX.US,D,20121012,000000,19.8439,19.9126,19.6426,19.6996,20394490.135857,0
+SBUX.US,D,20121015,000000,19.8233,19.9715,19.7653,19.9027,16269425.414884,0
+SBUX.US,D,20121016,000000,20.0559,20.5782,19.996,20.4428,20930785.94245,0
+SBUX.US,D,20121017,000000,20.3749,20.531,20.1835,20.2061,17399924.531944,0
+SBUX.US,D,20121018,000000,20.2238,20.2739,19.7055,19.7996,23574130.566794,0
+SBUX.US,D,20121019,000000,19.6014,19.6062,18.9565,19.0791,44019038.428584,0
+SBUX.US,D,20121022,000000,19.0869,19.1026,18.8298,18.9161,19754479.290531,0
+SBUX.US,D,20121023,000000,18.7747,18.8681,18.4832,18.7777,26878491.639718,0
+SBUX.US,D,20121024,000000,18.9161,19.0104,18.8258,18.9005,20886782.351115,0
+SBUX.US,D,20121025,000000,19.241,19.5748,19.1703,19.3127,28150377.758982,0
+SBUX.US,D,20121026,000000,19.2293,19.2921,18.9485,19.1536,26022194.99417,0
+SBUX.US,D,20121031,000000,19.1536,19.2873,18.7904,19.1674,21396212.539156,0
+SBUX.US,D,20121101,000000,19.1026,19.516,18.9525,19.4659,30033055.116605,0
+SBUX.US,D,20121102,000000,21.0956,21.6886,21.0455,21.2272,65816170.540474,0
+SBUX.US,D,20121105,000000,21.2105,21.4166,21.1742,21.3017,24251372.321076,0
+SBUX.US,D,20121106,000000,21.3351,21.7975,21.2487,21.5944,19351431.858947,0
+SBUX.US,D,20121107,000000,21.397,21.8407,21.3351,21.6336,23388984.437653,0
+SBUX.US,D,20121108,000000,21.5659,21.6061,21.2232,21.2369,18484998.089765,0
+SBUX.US,D,20121109,000000,21.2714,21.505,21.1623,21.2802,17189896.001665,0
+SBUX.US,D,20121112,000000,21.2802,21.4451,21.1565,21.1663,11601185.251766,0
+SBUX.US,D,20121113,000000,21.1447,21.395,20.9896,21.0946,11714047.333327,0
+SBUX.US,D,20121114,000000,20.966,21.1702,20.4623,20.48,26263713.594497,0
+SBUX.US,D,20121115,000000,20.5458,20.5762,20.1963,20.3062,18815501.730347,0
+SBUX.US,D,20121116,000000,20.4761,20.5458,20.0618,20.4446,22185128.685473,0
+SBUX.US,D,20121119,000000,20.533,20.966,20.5242,20.857,15108114.616475,0
+SBUX.US,D,20121120,000000,20.7913,21.1044,20.7274,20.9925,13082574.302856,0
+SBUX.US,D,20121121,000000,20.9454,21.232,20.9277,21.181,9647136.5136433,0
+SBUX.US,D,20121123,000000,21.1947,21.5197,21.1947,21.4598,5901562.0238651,0
+SBUX.US,D,20121126,000000,21.3234,21.398,21.1742,21.3411,9302955.0900884,0
+SBUX.US,D,20121127,000000,21.3371,21.5806,21.0191,21.0534,12885322.09309,0
+SBUX.US,D,20121128,000000,21.0446,21.555,20.9237,21.5413,13001454.904553,0
+SBUX.US,D,20121129,000000,21.7121,21.9349,21.5953,21.72,15300956.281092,0
+SBUX.US,D,20121130,000000,21.5629,21.8083,21.4019,21.7495,14308034.596059,0
+SBUX.US,D,20121203,000000,21.8632,21.9173,21.5953,21.7171,16426628.244928,0
+SBUX.US,D,20121204,000000,21.6561,21.7965,21.3616,21.4333,14657676.743067,0
+SBUX.US,D,20121205,000000,21.8045,21.8632,20.7834,21.2969,32958385.347679,0
+SBUX.US,D,20121206,000000,21.5953,22.5819,21.4598,22.5172,59461081.224392,0
+SBUX.US,D,20121207,000000,22.3925,22.6419,22.2815,22.4936,25332690.29461,0
+SBUX.US,D,20121210,000000,22.4405,22.5172,22.1382,22.2079,17705768.84515,0
+SBUX.US,D,20121211,000000,22.3631,22.4318,22.2266,22.3031,17899017.950429,0
+SBUX.US,D,20121212,000000,22.4219,22.7223,22.2854,22.4749,22124745.979587,0
+SBUX.US,D,20121213,000000,22.4318,22.7734,22.204,22.2981,17123598.27599,0
+SBUX.US,D,20121214,000000,22.3061,22.5359,22.2491,22.3748,11514522.623276,0
+SBUX.US,D,20121217,000000,22.4357,22.9255,22.4318,22.8872,19215481.133756,0
+SBUX.US,D,20121218,000000,22.9255,23.0198,22.7626,22.7852,18341000.411529,0
+SBUX.US,D,20121219,000000,22.8431,23.0001,22.6958,22.7587,16978973.139138,0
+SBUX.US,D,20121220,000000,22.8647,22.9001,22.5172,22.7322,11683604.385777,0
+SBUX.US,D,20121221,000000,22.2461,22.5142,22.0508,22.4749,26416429.484267,0
+SBUX.US,D,20121224,000000,22.3798,22.6419,22.3631,22.5142,4061308.4064167,0
+SBUX.US,D,20121226,000000,22.4848,22.5535,22.1745,22.2766,7267154.402037,0
+SBUX.US,D,20121227,000000,22.2599,22.4936,22.1038,22.3228,10931222.424884,0
+SBUX.US,D,20121228,000000,22.2177,22.3365,22.0656,22.0743,8099033.1288016,0
+SBUX.US,D,20121231,000000,21.9762,22.5064,21.9683,22.4896,11026890.510573,0
+SBUX.US,D,20130102,000000,22.9118,23.0611,22.7537,23.0611,15821837.588897,0
+SBUX.US,D,20130103,000000,23.0778,23.3183,23.0611,23.2191,17493186.680533,0
+SBUX.US,D,20130104,000000,23.2849,23.4802,23.1916,23.3497,13011225.331593,0
+SBUX.US,D,20130107,000000,23.2711,23.3957,23.0659,23.3624,10397800.093549,0
+SBUX.US,D,20130108,000000,23.3055,23.3624,23.0915,23.3223,11462990.547138,0
+SBUX.US,D,20130109,000000,23.438,23.442,22.7803,22.9078,19888574.123512,0
+SBUX.US,D,20130110,000000,22.9608,23.1327,22.7694,22.8706,17132131.102023,0
+SBUX.US,D,20130111,000000,23.1102,23.1642,22.8284,23.0659,15862042.814672,0
+SBUX.US,D,20130114,000000,23.1012,23.2711,22.8706,22.9255,13827542.880931,0
+SBUX.US,D,20130115,000000,22.9078,22.9708,22.5112,22.8431,15678840.177482,0
+SBUX.US,D,20130116,000000,22.682,22.8185,22.6281,22.7881,10634955.004403,0
+SBUX.US,D,20130117,000000,22.9756,23.0198,22.737,22.8529,10747364.826831,0
+SBUX.US,D,20130118,000000,22.8617,23.0728,22.7027,22.9825,15610415.611559,0
+SBUX.US,D,20130122,000000,23.0915,23.0915,22.8529,23.0581,14272049.436923,0
+SBUX.US,D,20130123,000000,23.0119,23.0325,22.7273,22.8333,13001371.379219,0
+SBUX.US,D,20130124,000000,22.9521,23.0198,22.6683,22.8824,27891133.45272,0
+SBUX.US,D,20130125,000000,23.7669,24.0123,23.6392,23.8229,36723124.827526,0
+SBUX.US,D,20130128,000000,23.8336,23.9643,23.4233,23.4881,15769284.873902,0
+SBUX.US,D,20130129,000000,23.3223,23.4841,23.1856,23.3133,14419353.496119,0
+SBUX.US,D,20130130,000000,23.381,23.5667,23.222,23.4793,15678322.727843,0
+SBUX.US,D,20130131,000000,23.435,23.6865,23.3771,23.5314,12619393.722791,0
+SBUX.US,D,20130201,000000,23.7247,23.9436,23.7109,23.8416,11455395.853225,0
+SBUX.US,D,20130204,000000,23.6305,23.7806,23.444,23.5194,9452700.7374421,0
+SBUX.US,D,20130205,000000,23.6708,23.7599,23.5314,23.6531,9684230.9299774,0
+SBUX.US,D,20130206,000000,23.5274,23.6902,23.4497,23.5921,8849276.0262259,0
+SBUX.US,D,20130207,000000,23.5921,23.5971,23.2142,23.5097,10838189.461668,0
+SBUX.US,D,20130208,000000,23.5018,23.8425,23.5018,23.7256,8489444.8069008,0
+SBUX.US,D,20130211,000000,23.7895,23.7895,23.5097,23.6314,6483071.5205545,0
+SBUX.US,D,20130212,000000,23.5695,23.8032,23.548,23.6775,10294297.942561,0
+SBUX.US,D,20130213,000000,23.7629,23.7629,23.3576,23.497,8344306.2948157,0
+SBUX.US,D,20130214,000000,23.3713,23.4881,23.2966,23.381,10572278.407598,0
+SBUX.US,D,20130215,000000,23.4223,23.444,22.7999,22.8725,21615968.715205,0
+SBUX.US,D,20130219,000000,22.8804,22.9854,22.738,22.9197,13971383.694511,0
+SBUX.US,D,20130220,000000,22.9805,23.0807,22.3836,22.4357,14821243.796227,0
+SBUX.US,D,20130221,000000,22.3355,22.578,22.1067,22.4543,16511338.214051,0
+SBUX.US,D,20130222,000000,22.6026,22.8147,22.4258,22.7999,13648628.556692,0
+SBUX.US,D,20130225,000000,22.8991,23.0276,22.3925,22.3964,14652367.79126,0
+SBUX.US,D,20130226,000000,22.4936,22.6693,22.2461,22.4258,12605639.544694,0
+SBUX.US,D,20130227,000000,22.4151,23.1366,22.3404,22.9688,14322296.037778,0
+SBUX.US,D,20130228,000000,23.0021,23.221,22.9197,23.0855,12397776.561526,0
+SBUX.US,D,20130301,000000,22.9933,23.1209,22.7283,23.0945,10040279.06277,0
+SBUX.US,D,20130304,000000,23.0512,23.4497,23.0061,23.444,12110987.22941,0
+SBUX.US,D,20130305,000000,23.5695,23.9073,23.5695,23.7846,15362398.332696,0
+SBUX.US,D,20130306,000000,23.8896,24.1958,23.8425,24.03,17730666.525313,0
+SBUX.US,D,20130307,000000,24.03,24.623,24.024,24.5159,21672051.903522,0
+SBUX.US,D,20130308,000000,24.6947,24.8204,24.4746,24.6947,16890191.819214,0
+SBUX.US,D,20130311,000000,24.5797,24.8056,24.5503,24.6691,11758777.18764,0
+SBUX.US,D,20130312,000000,24.6003,24.6446,24.4049,24.5277,13864218.651986,0
+SBUX.US,D,20130313,000000,24.5316,24.7497,24.5277,24.6573,8832653.4658789,0
+SBUX.US,D,20130314,000000,24.6317,24.7251,24.1635,24.2755,17490569.892891,0
+SBUX.US,D,20130315,000000,24.1448,24.3529,24.1027,24.2675,17942028.405152,0
+SBUX.US,D,20130318,000000,24.0133,24.1694,23.8846,23.9623,12499177.337307,0
+SBUX.US,D,20130319,000000,23.7846,23.9839,23.5528,23.919,15843981.988795,0
+SBUX.US,D,20130320,000000,24.085,24.2461,23.9917,24.1734,11432342.860655,0
+SBUX.US,D,20130321,000000,24.1194,24.1694,23.8846,24.0103,9868700.7076226,0
+SBUX.US,D,20130322,000000,24.1194,24.3068,24.0564,24.1527,10391564.214241,0
+SBUX.US,D,20130325,000000,24.2755,24.3442,23.6354,23.8572,12569981.356688,0
+SBUX.US,D,20130326,000000,23.9867,24.0564,23.867,24.0103,7281500.3876933,0
+SBUX.US,D,20130327,000000,23.9329,23.97,23.6569,23.9543,8858342.5995237,0
+SBUX.US,D,20130328,000000,23.9623,24.1027,23.9329,23.97,9052891.4405083,0
+SBUX.US,D,20130401,000000,24.0183,24.1361,23.8425,23.9377,8327575.7626938,0
+SBUX.US,D,20130402,000000,24.0517,24.5503,24.0517,24.5219,16032288.83886,0
+SBUX.US,D,20130403,000000,24.5797,24.7918,24.1527,24.2852,13391303.29594,0
+SBUX.US,D,20130404,000000,24.2461,24.5406,24.2461,24.458,8990979.8135429,0
+SBUX.US,D,20130405,000000,24.0801,24.3609,23.8719,24.3295,10683949.743829,0
+SBUX.US,D,20130408,000000,24.3442,24.4629,24.1821,24.4629,8724280.3617944,0
+SBUX.US,D,20130409,000000,24.3952,24.4119,24.0654,24.1635,9932884.834872,0
+SBUX.US,D,20130410,000000,24.2675,24.5406,24.2461,24.3295,10189511.334891,0
+SBUX.US,D,20130411,000000,24.3892,24.8271,24.3295,24.6573,12374951.735724,0
+SBUX.US,D,20130412,000000,24.7084,25.1326,24.6643,24.8694,12376437.875534,0
+SBUX.US,D,20130415,000000,24.6907,25.0176,24.2421,24.2902,12712352.328087,0
+SBUX.US,D,20130416,000000,24.3864,24.8085,24.2951,24.6485,10512566.960199,0
+SBUX.US,D,20130417,000000,24.4256,24.6446,24.2628,24.4826,8562000.8211219,0
+SBUX.US,D,20130418,000000,24.5553,24.6132,24.2008,24.2951,10597208.683012,0
+SBUX.US,D,20130419,000000,24.2332,24.6573,24.2155,24.5817,10222918.413247,0
+SBUX.US,D,20130422,000000,24.5847,24.7781,24.4049,24.6829,6589925.8895769,0
+SBUX.US,D,20130423,000000,24.7664,25.211,24.7398,24.997,13452146.409772,0
+SBUX.US,D,20130424,000000,25.1188,25.2395,24.8851,25.1836,12372178.083428,0
+SBUX.US,D,20130425,000000,25.2533,25.5222,25.216,25.4653,19707037.918623,0
+SBUX.US,D,20130426,000000,24.9508,25.4181,24.9175,25.2533,17784781.775239,0
+SBUX.US,D,20130429,000000,25.4004,25.643,25.3083,25.4987,8738658.9427037,0
+SBUX.US,D,20130430,000000,25.5173,25.6382,25.3838,25.6057,9553612.5844309,0
+SBUX.US,D,20130501,000000,25.4859,25.539,25.2307,25.3131,7480048.2587608,0
+SBUX.US,D,20130502,000000,25.4388,25.539,25.0815,25.4142,7410570.4587298,0
+SBUX.US,D,20130503,000000,25.6243,26.0808,25.5478,26.0416,11684630.117639,0
+SBUX.US,D,20130506,000000,26.0936,26.2979,26.0622,26.2979,8312250.9008505,0
+SBUX.US,D,20130507,000000,26.4078,26.4078,26.0612,26.2635,8874747.1791173,0
+SBUX.US,D,20130508,000000,26.3282,26.3704,26.0701,26.3577,6524501.1055162,0
+SBUX.US,D,20130509,000000,26.4608,26.5668,26.1997,26.3371,9849424.6899741,0
+SBUX.US,D,20130510,000000,26.4235,26.6856,26.3479,26.6474,8858467.8875268,0
+SBUX.US,D,20130513,000000,26.6866,26.7013,26.4401,26.5295,6993516.2358401,0
+SBUX.US,D,20130514,000000,26.5737,26.8466,26.5108,26.825,8892219.2532414,0
+SBUX.US,D,20130515,000000,26.7406,27.1126,26.6954,27.0576,11430582.717001,0
+SBUX.US,D,20130516,000000,27.0263,27.0576,26.7975,26.8397,7886626.1636671,0
+SBUX.US,D,20130517,000000,26.933,27.0861,26.8172,27.0832,8209900.78833,0
+SBUX.US,D,20130520,000000,27.0381,27.2854,26.9369,26.9576,8538455.843953,0
+SBUX.US,D,20130521,000000,27.0429,27.2217,26.9801,27.1343,7801036.1227165,0
+SBUX.US,D,20130522,000000,27.0911,27.42,27.0106,27.0911,13040571.245165,0
+SBUX.US,D,20130523,000000,26.8947,26.9546,26.6179,26.825,9777776.2498243,0
+SBUX.US,D,20130524,000000,26.6375,26.7759,26.4401,26.7593,7704301.5610994,0
+SBUX.US,D,20130528,000000,27.1176,27.3218,27.0429,27.1392,8806889.9743136,0
+SBUX.US,D,20130529,000000,26.9399,27.0695,26.6552,26.8692,8953389.3382047,0
+SBUX.US,D,20130530,000000,26.9742,27.0429,26.8005,26.8053,10419905.786585,0
+SBUX.US,D,20130531,000000,26.6914,27.1785,26.5148,26.664,12083625.551853,0
+SBUX.US,D,20130603,000000,26.7131,26.8348,26.4441,26.8005,13518235.32211,0
+SBUX.US,D,20130604,000000,26.4401,27.0861,26.4401,26.7445,10208515.385898,0
+SBUX.US,D,20130605,000000,26.6217,26.7328,26.3155,26.3282,9955591.5028819,0
+SBUX.US,D,20130606,000000,26.3332,26.6277,26.3204,26.6139,10212005.115156,0
+SBUX.US,D,20130607,000000,26.7808,27.4916,26.7808,27.467,16282856.696258,0
+SBUX.US,D,20130610,000000,27.7282,28.0041,27.6556,27.9206,14696640.29343,0
+SBUX.US,D,20130611,000000,27.6507,27.9177,27.58,27.6291,9350303.7692455,0
+SBUX.US,D,20130612,000000,27.795,27.8725,27.1392,27.2157,11922363.594231,0
+SBUX.US,D,20130613,000000,27.256,27.954,27.0576,27.8598,14100566.830331,0
+SBUX.US,D,20130614,000000,27.8539,28.1582,27.6408,27.7018,11667239.531647,0
+SBUX.US,D,20130617,000000,27.954,28.1091,27.7538,27.8842,9608768.8452452,0
+SBUX.US,D,20130618,000000,27.8725,28.3506,27.8539,28.3378,8825784.0163427,0
+SBUX.US,D,20130619,000000,28.3025,28.5009,28.0423,28.0423,12605905.399725,0
+SBUX.US,D,20130620,000000,27.795,28.008,27.467,27.5397,13742129.058066,0
+SBUX.US,D,20130621,000000,27.7518,27.8402,27.1255,27.3189,17415438.853695,0
+SBUX.US,D,20130624,000000,27.0263,27.2737,26.6817,27.0302,11736851.787096,0
+SBUX.US,D,20130625,000000,27.2521,27.6026,27.2128,27.3394,11670107.913897,0
+SBUX.US,D,20130626,000000,27.6074,28.174,27.4033,27.7871,11301876.286754,0
+SBUX.US,D,20130627,000000,27.9854,28.0816,27.7233,27.743,7466862.4603851,0
+SBUX.US,D,20130628,000000,27.6664,27.9776,27.6202,27.6664,12830442.891924,0
+SBUX.US,D,20130701,000000,27.9109,28.0767,27.795,27.9746,7923095.1585873,0
+SBUX.US,D,20130702,000000,27.9648,28.3771,27.9059,28.2073,8010101.0558332,0
+SBUX.US,D,20130703,000000,28.0503,28.5784,28.0403,28.4223,6671828.59255,0
+SBUX.US,D,20130705,000000,28.6677,28.7168,28.2514,28.5961,6145742.2303076,0
+SBUX.US,D,20130708,000000,28.6933,29.0643,28.6677,28.8395,9507085.9168063,0
+SBUX.US,D,20130709,000000,29.0988,29.1389,28.7158,28.7698,8832220.5601771,0
+SBUX.US,D,20130710,000000,28.6629,28.766,28.4852,28.758,9579162.1696496,0
+SBUX.US,D,20130711,000000,29.0045,29.354,28.867,29.2823,9928667.8240357,0
+SBUX.US,D,20130712,000000,29.242,29.4443,29.0468,29.4443,11492077.735891,0
+SBUX.US,D,20130715,000000,29.4306,29.5238,29.3627,29.4167,7317529.3467001,0
+SBUX.US,D,20130716,000000,29.409,29.4443,29.1733,29.357,7184429.6875313,0
+SBUX.US,D,20130717,000000,29.4521,29.4874,28.6716,28.8003,14381907.662215,0
+SBUX.US,D,20130718,000000,28.9064,29.1429,28.7345,28.9191,10108345.080912,0
+SBUX.US,D,20130719,000000,28.9564,29.1871,28.8867,29.0505,8520889.0398753,0
+SBUX.US,D,20130722,000000,29.1733,29.2303,28.9485,29.1469,7766387.3689472,0
+SBUX.US,D,20130723,000000,29.242,29.2754,28.4852,28.5696,10023616.776958,0
+SBUX.US,D,20130724,000000,28.766,28.8984,28.0001,28.1317,16617943.025668,0
+SBUX.US,D,20130725,000000,28.2681,28.8454,28.1837,28.7884,18980655.76488,0
+SBUX.US,D,20130726,000000,30.6627,31.0495,30.3415,30.9798,38238370.160301,0
+SBUX.US,D,20130729,000000,30.7215,30.8648,30.4486,30.5959,15186578.520274,0
+SBUX.US,D,20130730,000000,30.7854,30.8187,30.2856,30.3769,11613261.792943,0
+SBUX.US,D,20130731,000000,30.4663,30.6174,30.0746,30.107,13317760.256718,0
+SBUX.US,D,20130801,000000,30.5223,31.1378,30.4417,31.0328,15216859.510162,0
+SBUX.US,D,20130802,000000,31.0425,31.3655,30.8953,31.3489,11131366.444739,0
+SBUX.US,D,20130805,000000,31.346,31.3655,31.1289,31.239,9005845.2860414,0
+SBUX.US,D,20130806,000000,31.1967,31.2763,30.8227,30.8315,9396034.9089807,0
+SBUX.US,D,20130807,000000,30.647,30.9778,30.5606,30.5683,8345550.007432,0
+SBUX.US,D,20130808,000000,30.8178,31.0848,30.6666,30.8914,6993586.5193541,0
+SBUX.US,D,20130809,000000,30.8089,31.0151,30.7127,30.8315,6337267.8615911,0
+SBUX.US,D,20130812,000000,30.6106,30.9699,30.5979,30.8875,6461621.8069822,0
+SBUX.US,D,20130813,000000,30.9532,30.9532,30.4663,30.7637,6349008.2642235,0
+SBUX.US,D,20130814,000000,30.7363,30.7363,30.4055,30.4319,5826186.5202734,0
+SBUX.US,D,20130815,000000,30.2002,30.2178,29.7792,29.9567,8498973.8253484,0
+SBUX.US,D,20130816,000000,30.0598,30.2355,29.8773,29.945,8182163.2467645,0
+SBUX.US,D,20130819,000000,29.891,30.1914,29.7231,29.7702,7497861.564438,0
+SBUX.US,D,20130820,000000,29.7986,30.0804,29.6936,29.9253,7140982.2526984,0
+SBUX.US,D,20130821,000000,29.8232,30.2395,29.7652,29.945,8168890.8672485,0
+SBUX.US,D,20130822,000000,30.103,30.6037,30.0727,30.4506,6375078.354886,0
+SBUX.US,D,20130823,000000,30.5242,30.5683,30.3141,30.481,6929795.5723422,0
+SBUX.US,D,20130826,000000,30.5105,30.5783,30.3229,30.4436,5819242.7128168,0
+SBUX.US,D,20130827,000000,30.0314,30.2268,29.6936,29.7152,9469892.6961121,0
+SBUX.US,D,20130828,000000,29.6848,30.2051,29.5847,30.052,7380799.7882683,0
+SBUX.US,D,20130829,000000,29.9529,30.4279,29.8566,30.1471,6505467.5150608,0
+SBUX.US,D,20130830,000000,30.2395,30.2395,29.7869,29.8655,6690665.5928867,0
+SBUX.US,D,20130903,000000,30.3592,30.5497,30.1511,30.3229,8560392.4491146,0
+SBUX.US,D,20130904,000000,30.1954,30.6057,30.108,30.5497,7679051.4447663,0
+SBUX.US,D,20130905,000000,30.5979,30.8128,30.4976,30.5153,5821783.1053351,0
+SBUX.US,D,20130906,000000,30.6527,30.7677,30.0403,30.3102,7504666.8420701,0
+SBUX.US,D,20130909,000000,30.3553,30.7029,30.3505,30.6823,5830887.366894,0
+SBUX.US,D,20130910,000000,30.9081,31.4775,30.8875,31.4294,13906514.048351,0
+SBUX.US,D,20130911,000000,31.4824,31.9742,31.4824,31.928,11785712.071104,0
+SBUX.US,D,20130912,000000,31.9742,32.147,31.8123,32.0508,9006489.0422851,0
+SBUX.US,D,20130913,000000,32.0164,32.0606,31.6139,32.0076,6809134.0579368,0
+SBUX.US,D,20130916,000000,32.4308,32.4425,31.7062,31.8653,10374411.981035,0
+SBUX.US,D,20130917,000000,31.874,32.2884,31.8348,32.2059,7864214.890136,0
+SBUX.US,D,20130918,000000,32.1343,32.8735,31.9987,32.7488,11203466.125421,0
+SBUX.US,D,20130919,000000,32.8293,32.9707,32.3119,32.3326,9499866.0683021,0
+SBUX.US,D,20130920,000000,32.2982,32.6114,32.2197,32.2412,11373909.758328,0
+SBUX.US,D,20130923,000000,32.2363,32.3453,31.7926,31.9163,8009032.542701,0
+SBUX.US,D,20130924,000000,31.989,32.7409,31.9664,32.4209,9030993.5422095,0
+SBUX.US,D,20130925,000000,32.5427,32.6144,32.2197,32.3276,8573254.3321651,0
+SBUX.US,D,20130926,000000,32.4593,32.7321,32.3179,32.6879,5889776.8027601,0
+SBUX.US,D,20130927,000000,32.5702,32.8136,32.3552,32.7488,7320173.6365868,0
+SBUX.US,D,20130930,000000,32.3993,32.6447,32.2108,32.5977,10461253.883415,0
+SBUX.US,D,20131001,000000,32.6025,32.7518,32.4258,32.6791,6145715.7466646,0
+SBUX.US,D,20131002,000000,32.4376,32.7086,32.2776,32.6919,7187944.8818298,0
+SBUX.US,D,20131003,000000,32.6114,32.8058,32.3179,32.5544,9759332.4297249,0
+SBUX.US,D,20131004,000000,32.525,32.8058,32.4023,32.7803,6170506.473653,0
+SBUX.US,D,20131007,000000,32.4425,32.7753,32.3601,32.5515,6028838.3373938,0
+SBUX.US,D,20131008,000000,32.5672,33.0483,31.9497,31.989,14923170.170459,0
+SBUX.US,D,20131009,000000,31.928,32.0989,31.5305,31.874,11202922.192138,0
+SBUX.US,D,20131010,000000,32.307,32.7409,32.2442,32.6634,7835388.4634054,0
+SBUX.US,D,20131011,000000,32.7086,32.9667,32.5584,32.9599,6528950.357529,0
+SBUX.US,D,20131014,000000,32.8382,33.17,32.7174,33.0748,7067760.0729973,0
+SBUX.US,D,20131015,000000,32.9619,32.9884,32.4425,32.4896,9616583.5571138,0
+SBUX.US,D,20131016,000000,32.6958,33.1268,32.5623,33.0521,11742688.374557,0
+SBUX.US,D,20131017,000000,32.896,33.3948,32.8008,33.3457,7735035.828723,0
+SBUX.US,D,20131018,000000,33.5725,33.7384,33.4439,33.5892,10683928.353194,0
+SBUX.US,D,20131021,000000,33.5028,33.8435,33.3192,33.6531,7992878.5391136,0
+SBUX.US,D,20131022,000000,33.8395,34.3383,33.7119,34.2617,9938188.69367,0
+SBUX.US,D,20131023,000000,34.0732,34.2411,33.8356,33.9034,9335040.0235014,0
+SBUX.US,D,20131024,000000,33.6088,33.6441,33.2495,33.4792,15947740.827399,0
+SBUX.US,D,20131025,000000,33.6569,33.8827,33.5725,33.865,8560356.7980567,0
+SBUX.US,D,20131028,000000,33.9672,34.0643,33.2564,33.3329,13273004.937365,0
+SBUX.US,D,20131029,000000,33.548,33.7218,33.4792,33.7218,9324696.1237328,0
+SBUX.US,D,20131030,000000,34.1477,34.2411,33.7787,34.2322,20666116.563792,0
+SBUX.US,D,20131031,000000,33.3271,34.5651,33.276,34.3274,24192265.923059,0
+SBUX.US,D,20131101,000000,34.5336,34.5336,33.7384,34.0359,14173303.137045,0
+SBUX.US,D,20131104,000000,34.1969,34.2107,33.9711,34.0359,9780066.0663364,0
+SBUX.US,D,20131105,000000,34.032,34.8724,33.9466,34.726,11913874.568069,0
+SBUX.US,D,20131106,000000,34.8968,34.9391,34.2931,34.3598,10107778.738393,0
+SBUX.US,D,20131107,000000,34.4315,34.4541,33.4576,33.488,15678984.818916,0
+SBUX.US,D,20131108,000000,33.6726,34.4089,33.6264,34.3893,13561515.706272,0
+SBUX.US,D,20131111,000000,34.4502,34.4835,34.2981,34.3009,6075542.2417058,0
+SBUX.US,D,20131112,000000,34.3147,34.4365,34.0398,34.2499,7753491.8720422,0
+SBUX.US,D,20131113,000000,33.6677,34.6269,33.6461,34.6082,14546782.599894,0
+SBUX.US,D,20131114,000000,34.6406,34.6456,34.3274,34.4767,8999473.9327127,0
+SBUX.US,D,20131115,000000,34.5248,34.6043,34.3215,34.4972,7554625.1786579,0
+SBUX.US,D,20131118,000000,34.4217,34.5602,34.083,34.2174,9793623.6543147,0
+SBUX.US,D,20131119,000000,33.9956,34.3805,33.9309,33.9563,10264107.60822,0
+SBUX.US,D,20131120,000000,34.0457,34.0967,33.7031,33.8602,10277995.223132,0
+SBUX.US,D,20131121,000000,33.9062,34.6936,33.8857,34.6406,15454534.926459,0
+SBUX.US,D,20131122,000000,34.6406,34.7133,34.458,34.5621,9327158.083924,0
+SBUX.US,D,20131125,000000,34.5699,34.618,34.2047,34.2931,10592587.28732,0
+SBUX.US,D,20131126,000000,34.355,34.6936,34.1615,34.6309,10318005.895994,0
+SBUX.US,D,20131127,000000,34.5788,34.8007,34.5012,34.6809,5592189.2745388,0
+SBUX.US,D,20131129,000000,34.7751,34.998,34.5699,34.6082,5162820.1576854,0
+SBUX.US,D,20131202,000000,34.6219,34.7093,34.3745,34.4452,6794061.8093031,0
+SBUX.US,D,20131203,000000,34.3048,34.4786,34.1134,34.2234,9288772.0806961,0
+SBUX.US,D,20131204,000000,34.1567,34.2981,33.7512,33.7777,12009550.80257,0
+SBUX.US,D,20131205,000000,33.8032,34.0967,33.7051,33.8709,7728796.8936089,0
+SBUX.US,D,20131206,000000,34.245,34.3098,33.867,33.9662,7927712.4798725,0
+SBUX.US,D,20131209,000000,34.0997,34.1861,33.8238,33.8769,9326019.2872778,0
+SBUX.US,D,20131210,000000,33.5666,33.5951,32.577,32.8784,30977971.124415,0
+SBUX.US,D,20131211,000000,32.9707,33.1395,32.415,32.4611,18531574.668871,0
+SBUX.US,D,20131212,000000,32.4101,32.7518,32.2914,32.4955,11355949.774013,0
+SBUX.US,D,20131213,000000,32.6437,32.6869,32.3247,32.4406,9471965.5504724,0
+SBUX.US,D,20131216,000000,32.3022,32.7076,32.255,32.4877,10997967.316685,0
+SBUX.US,D,20131217,000000,32.523,32.5368,32.255,32.3247,8242367.6973624,0
+SBUX.US,D,20131218,000000,32.3748,33.008,32.3306,33.0041,12082656.861683,0
+SBUX.US,D,20131219,000000,33.2417,33.3516,32.7263,32.7793,13421108.598856,0
+SBUX.US,D,20131220,000000,32.9383,33.1317,32.8195,32.9942,14954155.01409,0
+SBUX.US,D,20131223,000000,33.1278,33.2869,32.8647,33.277,8969400.7375609,0
+SBUX.US,D,20131224,000000,33.1847,33.4586,33.119,33.384,4585557.2112802,0
+SBUX.US,D,20131226,000000,33.4498,33.5804,33.3271,33.5136,5167593.3250232,0
+SBUX.US,D,20131227,000000,33.6893,33.6943,33.3339,33.384,5302369.60251,0
+SBUX.US,D,20131230,000000,33.4773,33.493,33.0796,33.3751,5571473.972757,0
+SBUX.US,D,20131231,000000,33.3241,33.4723,33.1435,33.3084,7079904.8604854,0
+SBUX.US,D,20140102,000000,33.17,33.2524,32.7164,32.7881,10035281.803068,0
+SBUX.US,D,20140103,000000,32.8421,33.0443,32.6909,32.6948,7702938.6720899,0
+SBUX.US,D,20140106,000000,32.6752,32.8647,32.2962,32.362,12478588.34213,0
+SBUX.US,D,20140107,000000,32.5662,32.8912,32.4916,32.8048,9605733.4123245,0
+SBUX.US,D,20140108,000000,32.8342,33.2053,32.795,33.1523,11989986.520654,0
+SBUX.US,D,20140109,000000,33.17,33.1847,32.63,32.9707,9850199.8458307,0
+SBUX.US,D,20140110,000000,32.954,33.1366,32.6948,32.9991,7620944.2949683,0
+SBUX.US,D,20140113,000000,32.8784,32.8823,31.7622,31.9173,17236847.426179,0
+SBUX.US,D,20140114,000000,31.9173,32.4455,31.7592,32.0616,21968768.527331,0
+SBUX.US,D,20140115,000000,32.0931,32.4318,32.0439,32.3709,10263396.624267,0
+SBUX.US,D,20140116,000000,32.2167,32.3748,31.9222,31.9899,10677347.167926,0
+SBUX.US,D,20140117,000000,31.875,32.0616,31.7279,31.822,15307335.783234,0
+SBUX.US,D,20140121,000000,31.7592,31.8947,31.1269,31.291,22094576.017278,0
+SBUX.US,D,20140122,000000,31.4186,31.5265,31.2467,31.2703,16460730.009609,0
+SBUX.US,D,20140123,000000,31.2223,31.3273,30.4565,31.181,35691720.372108,0
+SBUX.US,D,20140124,000000,31.7346,32.3571,31.4883,31.8573,39036492.428343,0
+SBUX.US,D,20140127,000000,31.9634,31.9634,31.4509,31.5305,21430851.106909,0
+SBUX.US,D,20140128,000000,31.6856,31.7759,31.2987,31.3921,13053380.16093,0
+SBUX.US,D,20140129,000000,31.229,31.2958,30.3592,30.4055,18829245.722428,0
+SBUX.US,D,20140130,000000,30.7234,30.7726,30.2985,30.5497,17865449.933011,0
+SBUX.US,D,20140131,000000,30.1247,30.5616,30.1109,30.2178,14457603.006725,0
+SBUX.US,D,20140203,000000,30.1658,30.3819,29.1762,29.3029,23951375.79995,0
+SBUX.US,D,20140204,000000,29.8536,30.3642,29.5837,30.1324,23965390.74007,0
+SBUX.US,D,20140205,000000,29.9086,30.1698,29.6888,30.0617,12846966.647911,0
+SBUX.US,D,20140206,000000,30.1561,31.0495,30.0913,30.8618,16200867.412144,0
+SBUX.US,D,20140207,000000,31.3921,31.7681,31.0012,31.5757,17295128.756859,0
+SBUX.US,D,20140210,000000,31.7209,32.0626,31.6944,31.8996,15176476.029095,0
+SBUX.US,D,20140211,000000,32.0646,32.0646,31.4716,31.772,18951351.613974,0
+SBUX.US,D,20140212,000000,31.7681,32.0144,31.4324,31.5216,11691454.748703,0
+SBUX.US,D,20140213,000000,31.2978,31.8535,31.2978,31.8535,9938487.1439539,0
+SBUX.US,D,20140214,000000,31.7062,32.0272,31.5609,32.0017,9691092.2307002,0
+SBUX.US,D,20140218,000000,31.9821,31.987,31.5305,31.5481,12858263.958825,0
+SBUX.US,D,20140219,000000,31.4912,31.6836,31.233,31.2703,11491491.021339,0
+SBUX.US,D,20140220,000000,31.2792,31.4362,30.913,31.3675,10027327.542774,0
+SBUX.US,D,20140221,000000,31.4667,31.5011,30.9306,30.9463,13245486.395154,0
+SBUX.US,D,20140224,000000,30.9856,31.0799,30.7157,30.9463,14012959.958111,0
+SBUX.US,D,20140225,000000,30.913,30.9856,30.0864,30.0864,21853875.354077,0
+SBUX.US,D,20140226,000000,30.1954,30.7991,29.8321,30.6126,22457949.933146,0
+SBUX.US,D,20140227,000000,30.4948,30.8079,30.4653,30.7874,13234511.980964,0
+SBUX.US,D,20140228,000000,30.585,30.6803,30.0667,30.2641,26337898.35276,0
+SBUX.US,D,20140303,000000,30.0284,30.1648,29.8536,30.054,14425245.08807,0
+SBUX.US,D,20140304,000000,30.4653,30.694,30.3014,30.5586,14367103.305816,0
+SBUX.US,D,20140305,000000,30.7039,30.7441,30.2297,30.4103,11468947.329594,0
+SBUX.US,D,20140306,000000,30.64,31.2743,30.6076,31.0012,16156497.124215,0
+SBUX.US,D,20140307,000000,31.1378,31.1741,30.7941,31.1623,9858161.2363371,0
+SBUX.US,D,20140310,000000,31.2399,31.4058,31.0465,31.3734,10139572.351735,0
+SBUX.US,D,20140311,000000,31.555,32.1608,31.4961,32.0017,21534982.753718,0
+SBUX.US,D,20140312,000000,31.7936,32.2687,31.772,32.257,12252284.594667,0
+SBUX.US,D,20140313,000000,32.3414,32.5907,31.5708,31.7436,13342494.960615,0
+SBUX.US,D,20140314,000000,31.5952,31.9399,31.5658,31.6787,10507488.212366,0
+SBUX.US,D,20140317,000000,31.9055,31.9821,31.4844,31.6355,12919397.374129,0
+SBUX.US,D,20140318,000000,31.7112,31.9183,31.5805,31.8133,7031313.4873134,0
+SBUX.US,D,20140319,000000,31.987,32.9805,31.9094,32.3738,29260223.708962,0
+SBUX.US,D,20140320,000000,32.5358,32.896,32.2442,32.8205,16239068.029871,0
+SBUX.US,D,20140321,000000,33.3546,33.5391,32.6781,32.7164,21145937.020432,0
+SBUX.US,D,20140324,000000,32.7841,32.8872,32.0734,32.3119,11745659.635575,0
+SBUX.US,D,20140325,000000,32.6006,32.63,31.6856,31.8181,12389793.780386,0
+SBUX.US,D,20140326,000000,31.9565,31.9821,31.3567,31.3636,9813912.1620045,0
+SBUX.US,D,20140327,000000,31.1623,31.5442,31.0012,31.3017,14860568.950177,0
+SBUX.US,D,20140328,000000,31.2566,31.5835,31.1546,31.4324,7717423.1875709,0
+SBUX.US,D,20140331,000000,31.5178,31.7317,31.2066,31.2949,9052754.9478871,0
+SBUX.US,D,20140401,000000,31.3891,31.9772,31.3067,31.5609,10247503.382702,0
+SBUX.US,D,20140402,000000,31.7112,31.7209,31.237,31.4186,9735168.142752,0
+SBUX.US,D,20140403,000000,31.5011,31.7062,31.0572,31.1702,8400563.664015,0
+SBUX.US,D,20140404,000000,31.3675,31.5138,30.4182,30.5163,13725556.4092,0
+SBUX.US,D,20140407,000000,30.3642,30.4436,29.8743,30.0383,13000853.929579,0
+SBUX.US,D,20140408,000000,30.1277,30.5723,30.0667,30.4859,12519077.757768,0
+SBUX.US,D,20140409,000000,30.5468,30.9955,30.3642,30.913,10616504.054092,0
+SBUX.US,D,20140410,000000,30.9345,31.0239,29.9263,29.946,15679883.225572,0
+SBUX.US,D,20140411,000000,29.7652,29.9086,29.2892,29.3127,19190348.156613,0
+SBUX.US,D,20140414,000000,29.6965,29.8713,29.298,29.5581,14274806.791593,0
+SBUX.US,D,20140415,000000,29.8369,29.8969,28.9711,29.3785,18126619.396394,0
+SBUX.US,D,20140416,000000,29.7065,30.2297,29.4984,30.1894,13222634.067108,0
+SBUX.US,D,20140417,000000,30.0951,30.4466,29.9136,29.9176,10839699.029315,0
+SBUX.US,D,20140421,000000,29.9823,30.11,29.7889,30.058,7149047.5405731,0
+SBUX.US,D,20140422,000000,30.0774,30.4005,29.995,30.3425,10390357.171283,0
+SBUX.US,D,20140423,000000,30.478,30.481,29.946,30.0236,10407294.479541,0
+SBUX.US,D,20140424,000000,30.5026,30.7215,29.9009,30.3171,18246059.60742,0
+SBUX.US,D,20140425,000000,30.7077,30.8108,30.2571,30.4732,21244875.836023,0
+SBUX.US,D,20140428,000000,30.6685,30.7157,29.7702,30.2522,12582531.547634,0
+SBUX.US,D,20140429,000000,30.3592,30.4732,29.9636,30.1277,11523425.201708,0
+SBUX.US,D,20140430,000000,30.1187,30.1767,29.9056,30.1187,8538396.7650573,0
+SBUX.US,D,20140501,000000,30.1727,30.3642,29.992,30.3308,9284230.1359331,0
+SBUX.US,D,20140502,000000,30.3868,30.5066,30.0951,30.11,9738256.5429586,0
+SBUX.US,D,20140505,000000,30.0667,30.3042,29.9313,30.2474,6432242.2795548,0
+SBUX.US,D,20140506,000000,30.2768,30.3181,29.6769,29.7849,12761436.704458,0
+SBUX.US,D,20140507,000000,29.8693,29.9616,29.5935,29.8526,12804404.377913,0
+SBUX.US,D,20140508,000000,29.7849,30.1757,29.6809,29.7849,8797156.2169341,0
+SBUX.US,D,20140509,000000,29.835,30.0951,29.7605,30.0864,7735456.5112049,0
+SBUX.US,D,20140512,000000,30.1688,30.4956,30.1364,30.4575,8441900.5562265,0
+SBUX.US,D,20140513,000000,30.3789,30.5389,30.3475,30.4623,6778224.5908292,0
+SBUX.US,D,20140514,000000,30.4653,30.478,29.9763,30.0373,10028216.782015,0
+SBUX.US,D,20140515,000000,30.0737,30.105,29.6544,29.8999,10657976.420323,0
+SBUX.US,D,20140516,000000,29.9616,30.4112,29.8822,30.3652,10857033.592216,0
+SBUX.US,D,20140519,000000,30.2041,30.4436,30.0824,30.4015,7893558.7665057,0
+SBUX.US,D,20140520,000000,30.2885,30.3475,29.8949,30.0607,10162089.559838,0
+SBUX.US,D,20140521,000000,30.2689,30.2865,29.995,30.1364,7112729.2986973,0
+SBUX.US,D,20140522,000000,30.1128,30.7205,30.0903,30.5586,8596482.5242205,0
+SBUX.US,D,20140523,000000,30.8884,31.0406,30.7451,30.8098,8370196.092986,0
+SBUX.US,D,20140527,000000,31.0976,31.5805,31.0524,31.5305,11797297.646284,0
+SBUX.US,D,20140528,000000,31.3754,31.4921,31.2143,31.3636,9592248.1450633,0
+SBUX.US,D,20140529,000000,31.4667,31.4883,31.0976,31.2939,7531642.4696005,0
+SBUX.US,D,20140530,000000,31.3351,31.4637,31.0485,31.3517,8034817.4249011,0
+SBUX.US,D,20140602,000000,31.343,31.7032,31.3164,31.61,6921947.2466192,0
+SBUX.US,D,20140603,000000,31.555,31.825,31.4961,31.7543,7905926.6277552,0
+SBUX.US,D,20140604,000000,31.7289,31.9742,31.5216,31.9634,7587452.6726748,0
+SBUX.US,D,20140605,000000,31.8937,32.1628,31.7612,31.984,6059898.5575457,0
+SBUX.US,D,20140606,000000,32.1274,32.3326,32.0204,32.2472,7247547.3388518,0
+SBUX.US,D,20140609,000000,32.2285,32.2766,31.9537,32.1813,6659204.0436842,0
+SBUX.US,D,20140610,000000,32.1912,32.2932,31.8103,31.933,7757067.1638381,0
+SBUX.US,D,20140611,000000,31.7327,32.0518,31.61,32.0204,8773234.3571541,0
+SBUX.US,D,20140612,000000,31.8593,31.9742,31.558,31.6601,8402231.1149181,0
+SBUX.US,D,20140613,000000,31.6649,32.0587,31.4765,31.9713,9027209.437075,0
+SBUX.US,D,20140616,000000,31.883,32.1715,31.874,32.1401,7895793.5785284,0
+SBUX.US,D,20140617,000000,32.1146,32.3816,32.0969,32.2393,6749824.9581904,0
+SBUX.US,D,20140618,000000,32.1912,32.3964,31.933,32.3404,6759064.693769,0
+SBUX.US,D,20140619,000000,32.7616,33.1749,32.7321,33.0591,14662317.49219,0
+SBUX.US,D,20140620,000000,33.2309,33.2309,32.7076,32.7881,14538351.634028,0
+SBUX.US,D,20140623,000000,32.7576,32.8755,32.6134,32.843,5583571.9045691,0
+SBUX.US,D,20140624,000000,32.8755,33.2819,32.7616,33.1435,12746362.418621,0
+SBUX.US,D,20140625,000000,32.9904,33.4665,32.9442,33.438,9127030.3616954,0
+SBUX.US,D,20140626,000000,33.3938,33.5303,33.1612,33.4135,8156962.0233106,0
+SBUX.US,D,20140627,000000,33.3723,33.5391,33.3006,33.3624,10126330.530268,0
+SBUX.US,D,20140630,000000,33.4311,33.4704,32.9942,33.1228,11225231.605505,0
+SBUX.US,D,20140701,000000,33.3379,33.4753,33.2162,33.4223,9430186.5851441,0
+SBUX.US,D,20140702,000000,33.438,33.5657,33.3476,33.4704,5600440.9665156,0
+SBUX.US,D,20140703,000000,33.5567,33.9849,33.4478,33.8435,7782422.1961413,0
+SBUX.US,D,20140707,000000,33.7236,33.9799,33.6501,33.6844,8694969.0806778,0
+SBUX.US,D,20140708,000000,33.6539,33.7738,33.494,33.6284,9113400.453,0
+SBUX.US,D,20140709,000000,33.6402,34.0192,33.543,34.0064,9090559.329572,0
+SBUX.US,D,20140710,000000,33.6501,33.8385,33.4704,33.7502,5513255.7953792,0
+SBUX.US,D,20140711,000000,33.7983,33.811,33.4478,33.6451,4966604.8843993,0
+SBUX.US,D,20140714,000000,33.8072,33.8072,33.5695,33.6284,5328655.6367224,0
+SBUX.US,D,20140715,000000,33.6668,33.8817,33.5862,33.7678,9776449.0118727,0
+SBUX.US,D,20140716,000000,33.8346,33.8435,33.5205,33.7031,10202248.94854,0
+SBUX.US,D,20140717,000000,33.438,33.5862,33.0119,33.063,9865014.3882468,0
+SBUX.US,D,20140718,000000,33.2584,33.4527,33.0679,33.3624,7878087.2260246,0
+SBUX.US,D,20140721,000000,33.3291,33.3575,33.0326,33.221,5865445.4651165,0
+SBUX.US,D,20140722,000000,33.5303,33.8297,33.4753,33.7041,7542295.0056694,0
+SBUX.US,D,20140723,000000,33.6049,33.9367,33.5597,33.8769,7528400.2605445,0
+SBUX.US,D,20140724,000000,34.0713,34.5209,33.8817,34.4375,18805190.425832,0
+SBUX.US,D,20140725,000000,33.5597,33.9544,33.3889,33.7041,22169466.666483,0
+SBUX.US,D,20140728,000000,33.7305,33.816,33.4616,33.543,9359677.9602422,0
+SBUX.US,D,20140729,000000,33.6019,33.9239,33.5657,33.6668,9271124.807088,0
+SBUX.US,D,20140730,000000,33.816,33.8955,33.6098,33.7738,10408820.344814,0
+SBUX.US,D,20140731,000000,33.6098,33.6884,33.1837,33.2495,9515647.263685,0
+SBUX.US,D,20140801,000000,33.1749,33.3379,32.7803,32.952,9108607.9322308,0
+SBUX.US,D,20140804,000000,33.0718,33.2878,32.9736,33.1877,7338619.4938896,0
+SBUX.US,D,20140805,000000,33.1435,33.2682,32.8253,32.9805,7795416.4974066,0
+SBUX.US,D,20140806,000000,32.8558,33.2584,32.7556,33.1268,6909516.2320671,0
+SBUX.US,D,20140807,000000,33.2112,33.2584,32.8843,32.9471,6318991.0921626,0
+SBUX.US,D,20140808,000000,32.9108,33.3575,32.8607,33.3359,6935793.0988648,0
+SBUX.US,D,20140811,000000,33.3673,33.6059,33.3486,33.4439,5264310.5704121,0
+SBUX.US,D,20140812,000000,33.4439,33.5617,33.2966,33.4233,5498996.3908632,0
+SBUX.US,D,20140813,000000,33.545,33.545,33.1268,33.1749,8073580.3107399,0
+SBUX.US,D,20140814,000000,33.2779,33.2878,32.7115,32.9079,12680216.464591,0
+SBUX.US,D,20140815,000000,33.1651,33.1925,32.8008,33.0326,9418068.2812991,0
+SBUX.US,D,20140818,000000,33.1523,33.439,33.1483,33.3241,7968664.3406598,0
+SBUX.US,D,20140819,000000,33.4135,33.5882,33.3291,33.5529,5726515.3300957,0
+SBUX.US,D,20140820,000000,33.5028,33.7031,33.3899,33.5127,5435135.1603372,0
+SBUX.US,D,20140821,000000,33.4183,33.5744,33.2387,33.2731,5601676.5303186,0
+SBUX.US,D,20140822,000000,33.1749,33.3291,33.0924,33.1925,5299614.2850433,0
+SBUX.US,D,20140825,000000,33.3438,33.5951,33.2927,33.489,6633583.1563499,0
+SBUX.US,D,20140826,000000,33.5028,33.6864,33.3938,33.4105,6418983.1418604,0
+SBUX.US,D,20140827,000000,33.4665,33.6157,33.3536,33.4665,5708983.1584743,0
+SBUX.US,D,20140828,000000,33.4105,33.5127,33.2927,33.4183,4606369.2802188,0
+SBUX.US,D,20140829,000000,33.5313,33.545,33.2966,33.4183,5421886.2086593,0
+SBUX.US,D,20140902,000000,33.3732,33.491,33.1395,33.2779,7213366.1232403,0
+SBUX.US,D,20140903,000000,33.3133,33.4713,32.9432,32.9805,7912453.8271366,0
+SBUX.US,D,20140904,000000,32.9854,33.2309,32.9677,33.1395,6693650.0957249,0
+SBUX.US,D,20140905,000000,33.0748,33.489,32.9894,33.4802,9344217.6243793,0
+SBUX.US,D,20140908,000000,33.4832,33.4832,33.2112,33.3575,5230289.27526,0
+SBUX.US,D,20140909,000000,33.2632,33.3938,33.063,33.1228,5954039.3623366,0
+SBUX.US,D,20140910,000000,33.0748,33.2417,32.9639,33.1612,6890142.42866,0
+SBUX.US,D,20140911,000000,33.0266,33.0718,32.6781,32.6939,10899954.409995,0
+SBUX.US,D,20140912,000000,32.5672,32.6732,32.1873,32.415,17018422.562489,0
+SBUX.US,D,20140915,000000,32.3189,32.3561,31.9497,32.1775,12626090.010047,0
+SBUX.US,D,20140916,000000,32.1401,32.4062,32.0125,32.253,9360833.0545146,0
+SBUX.US,D,20140917,000000,32.3561,32.5623,32.2609,32.3561,8702915.1921592,0
+SBUX.US,D,20140918,000000,32.4661,32.5937,32.2148,32.525,9345696.6339769,0
+SBUX.US,D,20140919,000000,32.7321,32.7841,32.5427,32.6732,14017277.810511,0
+SBUX.US,D,20140922,000000,32.5937,32.6644,31.9242,32.0439,9149005.6737198,0
+SBUX.US,D,20140923,000000,31.9075,32.1588,31.6885,31.7641,9009409.3732191,0
+SBUX.US,D,20140924,000000,32.0125,32.3973,31.933,32.3463,10010728.410265,0
+SBUX.US,D,20140925,000000,32.2904,32.3286,31.8191,31.8338,9325829.8273707,0
+SBUX.US,D,20140926,000000,31.7769,32.308,31.7563,32.2855,8916889.785235,0
+SBUX.US,D,20140929,000000,32.0204,32.4376,31.9752,32.3247,7423267.3283128,0
+SBUX.US,D,20140930,000000,32.3159,32.575,32.2245,32.4101,9080289.787724,0
+SBUX.US,D,20141001,000000,32.5053,32.6035,31.9595,32.0469,9451854.2794698,0
+SBUX.US,D,20141002,000000,31.9595,32.2148,31.6885,31.9752,9980912.9213307,0
+SBUX.US,D,20141003,000000,32.1234,32.6859,32.1107,32.5937,9580033.0740614,0
+SBUX.US,D,20141006,000000,32.739,32.739,32.257,32.2737,6077994.0158804,0
+SBUX.US,D,20141007,000000,32.1676,32.2363,31.7906,31.8014,7431160.4725084,0
+SBUX.US,D,20141008,000000,31.8868,32.3924,31.6218,32.3189,7815521.6567991,0
+SBUX.US,D,20141009,000000,32.2335,32.5623,31.937,31.9899,10877422.94147,0
+SBUX.US,D,20141010,000000,31.8937,32.5515,31.825,31.9801,12218363.122477,0
+SBUX.US,D,20141013,000000,31.874,31.9713,30.9287,31.0052,14470410.903888,0
+SBUX.US,D,20141014,000000,31.0995,31.6012,31.0151,31.2418,12799858.358744,0
+SBUX.US,D,20141015,000000,30.9512,31.3233,30.6096,31.0857,15858135.458739,0
+SBUX.US,D,20141016,000000,30.5723,31.2968,30.3956,31.1986,11336830.621019,0
+SBUX.US,D,20141017,000000,31.505,31.7436,31.2997,31.5835,11153842.908775,0
+SBUX.US,D,20141020,000000,31.6139,32.1018,31.5255,32.0812,9263218.4210709,0
+SBUX.US,D,20141021,000000,32.2148,32.2904,31.8426,31.937,14331437.987599,0
+SBUX.US,D,20141022,000000,31.9949,32.2098,31.8506,32.0439,7531470.3259215,0
+SBUX.US,D,20141023,000000,32.2776,32.4326,32.1058,32.1401,7960182.4447098,0
+SBUX.US,D,20141024,000000,32.1676,32.6035,31.933,32.5593,8566517.3008436,0
+SBUX.US,D,20141027,000000,32.6467,32.8048,32.5623,32.6281,6747764.3270499,0
+SBUX.US,D,20141028,000000,32.7881,33.1013,32.5878,33.0924,9489016.9421146,0
+SBUX.US,D,20141029,000000,33.114,33.3575,32.7361,32.8745,10238628.306516,0
+SBUX.US,D,20141030,000000,32.7204,33.2632,32.6899,33.2073,15586837.020535,0
+SBUX.US,D,20141031,000000,32.3159,32.9609,32.1775,32.4533,41781428.306978,0
+SBUX.US,D,20141103,000000,32.6202,32.7556,32.415,32.6859,12347887.489851,0
+SBUX.US,D,20141104,000000,32.4326,33.0463,32.4288,32.9471,12130809.217543,0
+SBUX.US,D,20141105,000000,33.114,33.2387,32.896,32.9255,8618699.2448362,0
+SBUX.US,D,20141106,000000,32.9776,33.3094,32.9255,33.2632,7179662.6318034,0
+SBUX.US,D,20141107,000000,33.3438,33.5401,33.1612,33.4105,9603110.5130724,0
+SBUX.US,D,20141110,000000,33.4842,33.5951,33.2819,33.489,7599844.9803641,0
+SBUX.US,D,20141111,000000,33.5676,33.7256,33.3172,33.5224,6030373.3700823,0
+SBUX.US,D,20141112,000000,33.386,33.6431,33.3241,33.5764,6158780.3314436,0
+SBUX.US,D,20141113,000000,33.7228,33.8464,33.386,33.5931,7932670.0141091,0
+SBUX.US,D,20141114,000000,33.6726,33.7678,33.5224,33.6923,7000280.7694062,0
+SBUX.US,D,20141117,000000,33.6117,33.8425,33.4842,33.5676,6839126.7835583,0
+SBUX.US,D,20141118,000000,33.4802,33.6393,33.3438,33.4527,6673104.900419,0
+SBUX.US,D,20141119,000000,33.3899,33.6726,33.382,33.5617,6064863.2219939,0
+SBUX.US,D,20141120,000000,33.492,33.9161,33.489,33.7256,7289050.2631325,0
+SBUX.US,D,20141121,000000,34.1282,34.4669,33.9721,34.3981,16263268.986505,0
+SBUX.US,D,20141124,000000,34.458,34.8547,34.3745,34.727,10927788.718718,0
+SBUX.US,D,20141125,000000,34.7437,34.9008,34.5258,34.5896,9412183.8195598,0
+SBUX.US,D,20141126,000000,34.5522,34.6347,34.243,34.3706,7184304.3995282,0
+SBUX.US,D,20141128,000000,34.6887,35.21,34.6809,35.0235,7845053.9744741,0
+SBUX.US,D,20141201,000000,34.9331,35.1492,34.7683,34.8684,10002238.365501,0
+SBUX.US,D,20141202,000000,34.7967,34.8684,34.5415,34.6623,8876571.4946748,0
+SBUX.US,D,20141203,000000,34.6848,34.8242,34.5326,34.7044,12986524.241548,0
+SBUX.US,D,20141204,000000,34.7584,35.4947,34.672,35.0677,16313109.1653,0
+SBUX.US,D,20141205,000000,35.5781,36.1928,35.5468,36.0444,17139322.42968,0
+SBUX.US,D,20141208,000000,36.2301,36.3125,35.8413,36.1397,13644923.902485,0
+SBUX.US,D,20141209,000000,35.8266,35.9189,35.4515,35.8089,10108971.520928,0
+SBUX.US,D,20141210,000000,35.7499,36.2428,35.6008,35.6508,11705197.722181,0
+SBUX.US,D,20141211,000000,35.7499,36.2341,35.6449,35.8502,11661231.819108,0
+SBUX.US,D,20141212,000000,35.6872,36.2144,35.6095,35.9042,10624221.998804,0
+SBUX.US,D,20141215,000000,35.535,35.5781,34.7967,34.8881,18881402.201378,0
+SBUX.US,D,20141216,000000,34.7133,34.9715,34.1183,34.1282,16152590.786883,0
+SBUX.US,D,20141217,000000,34.1282,34.7545,33.8297,34.6887,11780586.467595,0
+SBUX.US,D,20141218,000000,35.1708,35.21,34.1841,34.5169,20384543.490732,0
+SBUX.US,D,20141219,000000,34.5856,34.6259,34.247,34.2607,20223769.443299,0
+SBUX.US,D,20141222,000000,34.4375,34.7388,34.4021,34.7349,8791876.8045756,0
+SBUX.US,D,20141223,000000,35.1492,35.3847,34.9891,35.1188,9445883.2365902,0
+SBUX.US,D,20141224,000000,35.1355,35.3053,35.0088,35.05,3017132.7234958,0
+SBUX.US,D,20141226,000000,35.1188,35.535,35.0962,35.2906,5275540.6536174,0
+SBUX.US,D,20141229,000000,35.2022,35.6008,35.1492,35.5271,5561090.3475241,0
+SBUX.US,D,20141230,000000,35.4683,35.7422,35.2729,35.2729,6090620.6019494,0
+SBUX.US,D,20141231,000000,35.4653,35.9356,35.3623,35.3847,8844485.5426599,0
+SBUX.US,D,20150102,000000,35.43,35.7805,34.8881,35.1236,8006700.9635213,0
+SBUX.US,D,20150105,000000,34.5612,34.7899,34.2814,34.4502,13476124.292643,0
+SBUX.US,D,20150106,000000,34.6495,34.672,33.8817,34.1714,8885776.5977971,0
+SBUX.US,D,20150107,000000,34.3942,35.0324,34.243,35.0088,11283301.067042,0
+SBUX.US,D,20150108,000000,35.5007,35.9219,35.371,35.5743,15263492.112359,0
+SBUX.US,D,20150109,000000,34.9293,35.1532,34.1233,34.4099,31939917.133232,0
+SBUX.US,D,20150112,000000,34.6259,34.8596,34.4227,34.5984,11618400.638274,0
+SBUX.US,D,20150113,000000,35.1403,35.426,34.5582,34.8782,12800224.036736,0
+SBUX.US,D,20150114,000000,34.5522,34.838,34.3343,34.6848,10776410.252918,0
+SBUX.US,D,20150115,000000,34.7584,34.892,34.1527,34.3215,9419854.9085954,0
+SBUX.US,D,20150116,000000,34.1841,34.838,34.0723,34.7623,10450464.854725,0
+SBUX.US,D,20150120,000000,34.8477,35.1355,34.6446,35.0265,14089293.965857,0
+SBUX.US,D,20150121,000000,34.9528,35.2062,34.73,35.0588,13847383.203894,0
+SBUX.US,D,20150122,000000,35.1275,35.7235,34.8881,35.6872,24834012.465599,0
+SBUX.US,D,20150123,000000,37.3021,38.2525,37.2776,38.0492,49319379.995207,0
+SBUX.US,D,20150126,000000,37.9894,38.168,37.6968,38.0021,16344325.231505,0
+SBUX.US,D,20150127,000000,37.8558,38.4713,37.7145,38.1003,12748149.045917,0
+SBUX.US,D,20150128,000000,38.2525,38.6372,37.7312,37.7626,13652603.140334,0
+SBUX.US,D,20150129,000000,37.9747,38.5116,37.7656,38.4056,14463886.760313,0
+SBUX.US,D,20150130,000000,38.2014,38.3565,37.6889,37.7489,11675164.252493,0
+SBUX.US,D,20150202,000000,37.8126,37.9894,37.0312,37.9481,15812172.077828,0
+SBUX.US,D,20150203,000000,38.0836,38.3035,37.6271,38.3035,10687941.6437,0
+SBUX.US,D,20150204,000000,38.0914,38.7099,38.0875,38.3948,13279373.234889,0
+SBUX.US,D,20150205,000000,38.4233,38.8562,38.3987,38.8003,8777141.7130884,0
+SBUX.US,D,20150206,000000,38.7394,38.819,38.3849,38.5225,9050291.9690943,0
+SBUX.US,D,20150209,000000,38.3124,38.6167,38.1494,38.4458,7982334.9934215,0
+SBUX.US,D,20150210,000000,38.6824,39.5532,38.6647,39.4668,14402577.126924,0
+SBUX.US,D,20150211,000000,39.459,39.73,39.2646,39.2989,7469789.9215309,0
+SBUX.US,D,20150212,000000,39.4089,39.7977,38.9946,39.7456,8314261.6205101,0
+SBUX.US,D,20150213,000000,39.8173,39.8173,39.3422,39.6396,7055104.966082,0
+SBUX.US,D,20150217,000000,39.73,39.9263,39.5012,39.833,7377827.50865,0
+SBUX.US,D,20150218,000000,39.9891,40.3985,39.8212,40.2542,7545808.1627646,0
+SBUX.US,D,20150219,000000,40.3151,40.5929,40.2591,40.3278,7056993.4535435,0
+SBUX.US,D,20150220,000000,40.4545,40.5429,40.2414,40.4761,7465118.6143581,0
+SBUX.US,D,20150223,000000,40.6223,40.6586,40.2896,40.5035,6762898.7103844,0
+SBUX.US,D,20150224,000000,40.3651,40.6823,40.3229,40.4495,7320056.497397,0
+SBUX.US,D,20150225,000000,40.3838,41.0485,40.3622,40.8,9380314.8296967,0
+SBUX.US,D,20150226,000000,40.8187,41.0435,40.7196,40.9247,7873909.9406528,0
+SBUX.US,D,20150227,000000,41.0161,41.0338,40.3701,40.4682,10001642.483535,0
+SBUX.US,D,20150302,000000,40.4113,40.9247,40.3985,40.7824,9179980.331333,0
+SBUX.US,D,20150303,000000,40.7293,40.7774,40.3396,40.6871,8753957.320904,0
+SBUX.US,D,20150304,000000,40.6046,40.7687,39.8262,40.2807,8980601.2813182,0
+SBUX.US,D,20150305,000000,40.374,40.6705,40.2807,40.5262,6756011.9446202,0
+SBUX.US,D,20150306,000000,40.3838,40.5526,39.7712,39.9136,7871654.7565969,0
+SBUX.US,D,20150309,000000,39.9842,40.3111,39.8585,40.2719,6913343.1184709,0
+SBUX.US,D,20150310,000000,39.8909,40.2159,39.7201,39.9008,7019615.8659504,0
+SBUX.US,D,20150311,000000,39.9391,40.2454,39.4825,39.5699,9455828.8631131,0
+SBUX.US,D,20150312,000000,39.8095,40.4849,39.7535,40.4201,8427052.3999561,0
+SBUX.US,D,20150313,000000,40.4408,40.8511,40.1148,40.3788,6740533.2739276,0
+SBUX.US,D,20150316,000000,40.6871,40.9531,40.5762,40.7029,7823368.9639204,0
+SBUX.US,D,20150317,000000,40.586,40.8954,40.5134,40.858,6363260.538528,0
+SBUX.US,D,20150318,000000,40.6871,41.7995,40.4073,41.4844,17823736.158189,0
+SBUX.US,D,20150319,000000,41.8839,42.9402,41.7179,42.3129,25437099.001067,0
+SBUX.US,D,20150320,000000,42.6006,42.8077,41.99,42.1854,20054101.984851,0
+SBUX.US,D,20150323,000000,42.3669,42.3758,41.8603,42.146,9224795.7481836,0
+SBUX.US,D,20150324,000000,42.1184,42.5603,41.8839,42.3855,8915910.9090482,0
+SBUX.US,D,20150325,000000,42.4799,42.628,41.453,41.453,11444072.058669,0
+SBUX.US,D,20150326,000000,41.2713,41.444,40.5389,41.1525,11949104.943381,0
+SBUX.US,D,20150327,000000,41.1211,41.5314,41.0121,41.1495,9233345.8904443,0
+SBUX.US,D,20150330,000000,41.5698,41.7689,41.339,41.5431,7889906.0609841,0
+SBUX.US,D,20150331,000000,41.401,41.6395,40.9856,40.9895,10070315.588262,0
+SBUX.US,D,20150401,000000,40.8187,40.9021,40.0637,40.2641,16316727.238365,0
+SBUX.US,D,20150402,000000,40.4358,40.9631,40.3485,40.858,10238097.615054,0
+SBUX.US,D,20150406,000000,40.6223,41.0338,40.4495,40.911,6998821.1132399,0
+SBUX.US,D,20150407,000000,40.8511,41.1035,40.6705,40.7156,6185314.904459,0
+SBUX.US,D,20150408,000000,40.6184,41.2409,40.6184,41.2192,7887132.4086877,0
+SBUX.US,D,20150409,000000,41.2506,41.5431,40.9021,41.5187,8091387.5048072,0
+SBUX.US,D,20150410,000000,42.0744,42.0744,41.448,41.7002,7673778.1440176,0
+SBUX.US,D,20150413,000000,42.037,42.3218,41.8839,41.985,9438733.6716,0
+SBUX.US,D,20150414,000000,42.0547,42.1667,41.5275,41.8122,6875914.6007952,0
+SBUX.US,D,20150415,000000,42.2541,42.2541,41.6659,41.6748,5954058.715768,0
+SBUX.US,D,20150416,000000,41.7513,41.9683,41.6925,41.7602,6136672.6012047,0
+SBUX.US,D,20150417,000000,41.4667,41.5531,41.0258,41.2222,8709599.2561948,0
+SBUX.US,D,20150420,000000,41.5108,41.6571,41.2939,41.5275,5623705.8282305,0
+SBUX.US,D,20150421,000000,41.8563,41.9683,41.5698,41.875,7172222.7653427,0
+SBUX.US,D,20150422,000000,41.985,42.0744,41.5344,41.8386,8368305.568321,0
+SBUX.US,D,20150423,000000,42.0273,43.0247,41.7955,42.7901,18327611.911426,0
+SBUX.US,D,20150424,000000,44.4266,45.0961,43.8219,44.8792,25742383.083365,0
+SBUX.US,D,20150427,000000,44.8527,44.9617,43.9426,44.0398,12963785.996889,0
+SBUX.US,D,20150428,000000,43.8032,43.977,43.2691,43.812,10261084.398519,0
+SBUX.US,D,20150429,000000,43.6305,44.1085,43.4596,43.8493,8273072.425538,0
+SBUX.US,D,20150430,000000,43.8316,43.872,42.7901,42.9225,9809537.2679124,0
+SBUX.US,D,20150501,000000,43.2397,43.6472,43.005,43.5342,6834446.3089707,0
+SBUX.US,D,20150504,000000,43.544,44.0889,43.5185,43.6657,8656005.5303137,0
+SBUX.US,D,20150505,000000,43.3702,43.4664,42.8666,42.9,12310767.608474,0
+SBUX.US,D,20150506,000000,43.1179,43.1621,42.1814,42.4916,9247499.3603886,0
+SBUX.US,D,20150507,000000,42.3267,43.0315,42.309,42.8578,6539880.9718487,0
+SBUX.US,D,20150508,000000,43.4124,43.7943,42.953,43.2289,6954743.1639848,0
+SBUX.US,D,20150511,000000,43.169,43.6137,42.8833,42.9855,5811666.3537346,0
+SBUX.US,D,20150512,000000,42.686,43.4124,42.5516,43.169,6757558.1819268,0
+SBUX.US,D,20150513,000000,43.2927,43.5528,42.9245,43.0669,5673479.7979194,0
+SBUX.US,D,20150514,000000,43.4037,43.9347,43.1346,43.9073,8451560.9742871,0
+SBUX.US,D,20150515,000000,44.1105,44.1595,43.759,44.1174,6927884.6756443,0
+SBUX.US,D,20150518,000000,43.9839,44.5425,43.9073,44.4453,10361784.376365,0
+SBUX.US,D,20150519,000000,44.7074,44.9155,44.2548,44.6573,8032827.0772745,0
+SBUX.US,D,20150520,000000,44.5592,44.674,43.7943,44.3176,6499751.1225939,0
+SBUX.US,D,20150521,000000,44.1851,44.6828,44.1006,44.5768,5854155.2844139,0
+SBUX.US,D,20150522,000000,44.5768,44.8566,44.4737,44.7074,6744944.8376792,0
+SBUX.US,D,20150526,000000,44.619,44.9666,43.9937,44.1508,8485669.8691812,0
+SBUX.US,D,20150527,000000,44.3255,44.9007,44.2125,44.8016,7154758.8400317,0
+SBUX.US,D,20150528,000000,45.0176,45.1079,44.674,44.9921,6764215.7623195,0
+SBUX.US,D,20150529,000000,45.1168,45.3593,44.6828,45.1236,10822928.771729,0
+SBUX.US,D,20150601,000000,45.1236,45.5595,44.8733,45.3524,8146858.5135316,0
+SBUX.US,D,20150602,000000,45.1413,45.4201,44.8645,44.9263,9056179.4866386,0
+SBUX.US,D,20150603,000000,45.0834,45.3936,44.8733,45.265,6359311.419926,0
+SBUX.US,D,20150604,000000,45.0461,45.3151,44.783,44.9204,7174678.6139237,0
+SBUX.US,D,20150605,000000,44.7663,45.5409,44.5248,45.3239,8202262.2945472,0
+SBUX.US,D,20150608,000000,45.16,45.3593,44.7172,44.7496,7277507.4692204,0
+SBUX.US,D,20150609,000000,44.5945,44.9007,44.3766,44.7584,5795635.6009472,0
+SBUX.US,D,20150610,000000,45.0176,45.9051,44.8645,45.7578,9214653.5315419,0
+SBUX.US,D,20150611,000000,45.8786,46.0259,45.5409,45.586,6943651.6106042,0
+SBUX.US,D,20150612,000000,45.5232,45.8,45.2974,45.7048,6027454.0577497,0
+SBUX.US,D,20150615,000000,45.3593,45.5595,45.1678,45.3936,6396388.5200321,0
+SBUX.US,D,20150616,000000,45.3936,46.1495,45.3337,46.0003,7031549.8028966,0
+SBUX.US,D,20150617,000000,46.1073,46.4342,45.7833,46.2359,7755486.2940754,0
+SBUX.US,D,20150618,000000,46.4539,47.1402,46.3724,46.9908,12334829.016682,0
+SBUX.US,D,20150619,000000,46.9674,47.2766,46.7602,46.8338,12216919.763937,0
+SBUX.US,D,20150622,000000,47.1833,47.2668,46.7926,46.8063,8176243.1339673,0
+SBUX.US,D,20150623,000000,46.9321,47.0518,46.6513,46.9948,6540419.8121222,0
+SBUX.US,D,20150624,000000,46.6787,46.8701,46.4804,46.6413,6361844.6822329,0
+SBUX.US,D,20150625,000000,46.9742,47.2863,46.8957,46.9585,6206280.7822471,0
+SBUX.US,D,20150626,000000,47.2009,47.5495,47.1568,47.4347,7642528.4639585,0
+SBUX.US,D,20150629,000000,46.7837,47.2333,46.4715,46.5079,7523810.4415039,0
+SBUX.US,D,20150630,000000,47.0262,47.1568,46.1495,46.5619,11277618.288429,0
+SBUX.US,D,20150701,000000,46.776,47.0772,46.5501,46.8004,7032813.8875459,0
+SBUX.US,D,20150702,000000,46.9221,47.5044,46.8524,47.1038,6545735.8941402,0
+SBUX.US,D,20150706,000000,46.661,47.2422,46.5726,47.1666,6213877.5133621,0
+SBUX.US,D,20150707,000000,47.1469,47.366,46.3429,47.2246,10895589.701919,0
+SBUX.US,D,20150708,000000,46.776,46.9124,46.2958,46.3665,9372290.2858881,0
+SBUX.US,D,20150709,000000,46.9585,47.3326,46.7926,46.9408,8844563.9749871,0
+SBUX.US,D,20150710,000000,47.366,47.5328,47.0518,47.3875,9312987.2977515,0
+SBUX.US,D,20150713,000000,47.7459,48.5352,47.6771,48.3732,8609777.3129727,0
+SBUX.US,D,20150714,000000,48.6844,48.6844,48.2151,48.4145,8092670.9428878,0
+SBUX.US,D,20150715,000000,48.5636,48.5901,48.005,48.062,9456016.285817,0
+SBUX.US,D,20150716,000000,48.6844,48.7747,48.3349,48.4056,8412181.8344493,0
+SBUX.US,D,20150717,000000,48.545,48.545,48.0884,48.3643,10035661.741484,0
+SBUX.US,D,20150720,000000,48.3909,49.2763,48.3732,48.814,9245970.43931,0
+SBUX.US,D,20150721,000000,48.9642,49.0427,48.4409,48.8051,7734989.9916487,0
+SBUX.US,D,20150722,000000,49.0074,49.3902,48.8484,49.2333,7917619.1561101,0
+SBUX.US,D,20150723,000000,49.4855,49.4992,48.7747,49.1193,14323566.234038,0
+SBUX.US,D,20150724,000000,51.3419,51.5079,49.6318,49.7526,16765176.80135,0
+SBUX.US,D,20150727,000000,49.6829,49.9086,49.3717,49.4855,10355887.691405,0
+SBUX.US,D,20150728,000000,49.8379,49.8458,49.1193,49.6229,10005492.797777,0
+SBUX.US,D,20150729,000000,49.8291,50.1963,49.6229,49.946,9753677.1533571,0
+SBUX.US,D,20150730,000000,49.7613,50.5006,49.5091,50.4221,8449489.1385285,0
+SBUX.US,D,20150731,000000,50.7519,50.7519,50.1354,50.3082,7507108.4302282,0
+SBUX.US,D,20150803,000000,50.905,51.2055,50.4044,50.536,8824710.4102024,0
+SBUX.US,D,20150804,000000,50.7254,51.1338,50.536,51.1171,10464635.640897,0
+SBUX.US,D,20150805,000000,51.5108,51.6571,51.234,51.3901,8439002.6345287,0
+SBUX.US,D,20150806,000000,51.4942,51.555,49.7162,49.837,12701566.355202,0
+SBUX.US,D,20150807,000000,49.9253,49.9527,49.2126,49.8124,8936109.7797927,0
+SBUX.US,D,20150810,000000,49.889,50.1894,48.5489,49.0025,13813254.955568,0
+SBUX.US,D,20150811,000000,48.5843,49.1488,48.1071,49.0692,9257538.6982635,0
+SBUX.US,D,20150812,000000,48.4989,49.1153,47.8539,49.0967,11569894.827641,0
+SBUX.US,D,20150813,000000,49.2195,49.8526,49.2126,49.5061,7729799.1976339,0
+SBUX.US,D,20150814,000000,49.5935,49.7427,49.3392,49.7251,5516411.4232948,0
+SBUX.US,D,20150817,000000,49.6386,50.2984,49.4021,50.2817,6623855.5105804,0
+SBUX.US,D,20150818,000000,50.4741,50.5605,50.213,50.3622,6402340.2094803,0
+SBUX.US,D,20150819,000000,50.1443,50.5782,49.7427,50.1521,6940563.2103976,0
+SBUX.US,D,20150820,000000,49.6386,49.7692,48.5676,48.602,8578864.7900602,0
+SBUX.US,D,20150821,000000,47.6515,47.7743,45.805,46.0121,23209266.436711,0
+SBUX.US,D,20150824,000000,41.8436,45.8678,36.6179,43.8405,31185758.73106,0
+SBUX.US,D,20150825,000000,46.122,46.6856,44.4551,44.4913,22574819.193604,0
+SBUX.US,D,20150826,000000,46.1466,47.1559,44.6484,46.9908,17819054.664999,0
+SBUX.US,D,20150827,000000,47.6869,48.9515,47.3807,48.7237,18359223.19507,0
+SBUX.US,D,20150828,000000,48.5046,49.0388,48.0727,48.4439,8709776.4928821,0
+SBUX.US,D,20150831,000000,48.064,48.3075,47.4611,47.6418,9153488.539587,0
+SBUX.US,D,20150901,000000,46.1544,47.3403,45.9286,46.5874,15416079.658319,0
+SBUX.US,D,20150902,000000,47.4611,48.1464,46.8044,48.1238,11358027.721382,0
+SBUX.US,D,20150903,000000,48.5233,48.5587,47.4347,47.6241,9150730.1663153,0
+SBUX.US,D,20150904,000000,46.9114,47.524,46.8839,47.2668,8031579.2902517,0
+SBUX.US,D,20150908,000000,48.1641,48.2888,47.4857,48.0817,9245928.6766424,0
+SBUX.US,D,20150909,000000,48.6804,48.7688,47.524,47.6241,9653465.0857026,0
+SBUX.US,D,20150910,000000,47.3237,48.4989,47.3139,48.2181,10247998.423105,0
+SBUX.US,D,20150911,000000,48.064,49.238,47.9216,49.2293,9603515.9165296,0
+SBUX.US,D,20150914,000000,49.238,49.5581,48.8091,49.0192,6274878.5104513,0
+SBUX.US,D,20150915,000000,49.1399,49.8213,48.8708,49.5581,7741166.7920619,0
+SBUX.US,D,20150916,000000,49.4904,49.944,48.9515,49.8615,7571218.199557,0
+SBUX.US,D,20150917,000000,49.9155,50.5949,49.671,49.8792,8641505.7358079,0
+SBUX.US,D,20150918,000000,49.1939,50.1894,49.0112,49.4973,18680867.038489,0
+SBUX.US,D,20150921,000000,49.8124,50.3711,49.6033,50.1059,7142663.9640246,0
+SBUX.US,D,20150922,000000,49.5061,49.8526,49.3774,49.7427,9858325.2312029,0
+SBUX.US,D,20150923,000000,49.779,50.4466,49.6799,50.3239,7842111.2343038,0
+SBUX.US,D,20150924,000000,49.9724,50.9817,49.7879,50.8305,11512954.995335,0
+SBUX.US,D,20150925,000000,51.3106,51.3449,50.2817,50.5006,12203196.14389,0
+SBUX.US,D,20150928,000000,50.5173,50.8835,48.4359,48.5676,13260017.766311,0
+SBUX.US,D,20150929,000000,48.6353,49.0289,47.7322,48.5233,10785020.492675,0
+SBUX.US,D,20150930,000000,49.1153,49.5503,48.4272,49.4973,11253076.100244,0
+SBUX.US,D,20151001,000000,49.6288,50.0696,48.6717,50.0519,9757383.844766,0
+SBUX.US,D,20151002,000000,49.6288,50.587,49.238,50.5782,10377019.601262,0
+SBUX.US,D,20151005,000000,50.9335,51.5363,50.5693,51.4126,9414716.0632648,0
+SBUX.US,D,20151006,000000,51.2242,51.501,50.6999,51.1083,6479851.7207349,0
+SBUX.US,D,20151007,000000,51.0474,51.234,50.4221,51.1888,9345386.9790749,0
+SBUX.US,D,20151008,000000,51.1888,51.9968,50.8482,51.7798,7848535.5549182,0
+SBUX.US,D,20151009,000000,51.7877,52.3463,51.6414,52.3089,9146367.495443,0
+SBUX.US,D,20151012,000000,52.5554,53.0228,52.2804,52.7203,7383753.733057,0
+SBUX.US,D,20151013,000000,52.5466,52.8951,52.2648,52.3925,7191582.3083265,0
+SBUX.US,D,20151014,000000,52.2432,52.4022,50.8835,51.2242,9606382.2615763,0
+SBUX.US,D,20151015,000000,51.2929,52.0998,50.5782,51.9821,11191410.974879,0
+SBUX.US,D,20151016,000000,52.2177,52.4985,51.7798,52.1912,14768311.142817,0
+SBUX.US,D,20151019,000000,52.364,53.3732,52.142,53.0962,9321155.4643931,0
+SBUX.US,D,20151020,000000,53.3113,53.437,52.74,53.0148,6992228.7233529,0
+SBUX.US,D,20151021,000000,53.1817,53.2269,52.3925,52.7115,6963296.3620505,0
+SBUX.US,D,20151022,000000,53.0875,53.7395,52.4022,53.546,10543871.644747,0
+SBUX.US,D,20151023,000000,54.087,54.6887,53.6628,54.5209,9422998.3132912,0
+SBUX.US,D,20151026,000000,54.8458,55.5988,54.8369,55.2385,11198070.592473,0
+SBUX.US,D,20151027,000000,55.1836,55.2218,54.1576,54.612,10304101.983455,0
+SBUX.US,D,20151028,000000,54.9578,55.315,54.3578,55.3053,11055103.739109,0
+SBUX.US,D,20151029,000000,55.2296,55.2964,53.7395,54.4276,17039918.113136,0
+SBUX.US,D,20151030,000000,55.4633,55.7323,54.2184,54.4884,19317385.098754,0
+SBUX.US,D,20151102,000000,54.8723,54.9488,54.0967,54.2018,9814759.6385784,0
+SBUX.US,D,20151103,000000,53.9936,54.8418,53.6864,54.6887,10160007.538062,0
+SBUX.US,D,20151104,000000,54.8988,54.8988,53.4183,53.9573,10431111.423351,0
+SBUX.US,D,20151105,000000,54.139,54.3922,54.0014,54.2371,7056309.9718355,0
+SBUX.US,D,20151106,000000,54.0349,54.2018,53.6539,53.9643,7597628.503171,0
+SBUX.US,D,20151109,000000,53.9486,54.14,53.1689,53.5911,7827240.6687969,0
+SBUX.US,D,20151110,000000,53.7659,54.4482,53.4773,54.3225,7656320.3303167,0
+SBUX.US,D,20151111,000000,54.6484,54.6651,54.0014,54.0535,5078996.371998,0
+SBUX.US,D,20151112,000000,53.5911,53.8602,53.0758,53.3526,7776163.9075961,0
+SBUX.US,D,20151113,000000,53.1975,53.6008,52.0783,52.1941,10097209.72766,0
+SBUX.US,D,20151116,000000,51.985,53.0198,51.985,53.0118,9267479.2317781,0
+SBUX.US,D,20151117,000000,53.2505,53.7825,52.8047,52.9,7663417.9466227,0
+SBUX.US,D,20151118,000000,52.9961,54.0535,52.7066,53.9936,8258614.3937,0
+SBUX.US,D,20151119,000000,53.9936,54.1055,53.6344,53.6942,5899682.7038186,0
+SBUX.US,D,20151120,000000,54.1311,54.2979,53.8002,54.1585,9503041.0496491,0
+SBUX.US,D,20151123,000000,54.2881,55.207,54.2548,54.726,9721660.4662547,0
+SBUX.US,D,20151124,000000,54.2194,54.4903,53.4871,54.1311,9051721.067211,0
+SBUX.US,D,20151125,000000,54.2106,54.6053,54.1674,54.3304,5207879.0203306,0
+SBUX.US,D,20151127,000000,54.3304,54.4982,54.1055,54.3225,2801900.1573808,0
+SBUX.US,D,20151130,000000,54.2548,54.4216,53.4694,53.6344,11290124.679504,0
+SBUX.US,D,20151201,000000,53.3613,53.8866,52.8667,53.6157,12488602.214963,0
+SBUX.US,D,20151202,000000,53.8435,53.914,53.3987,53.4871,7539860.5477229,0
+SBUX.US,D,20151203,000000,53.6157,53.6854,51.6767,52.0263,13799508.926284,0
+SBUX.US,D,20151204,000000,52.2943,54.0535,52.0695,53.9486,10416557.642957,0
+SBUX.US,D,20151207,000000,53.9486,54.1223,53.6775,54.0693,6830825.1801004,0
+SBUX.US,D,20151208,000000,53.8955,54.5414,53.7482,54.3058,7628792.6206913,0
+SBUX.US,D,20151209,000000,53.914,54.6396,53.1356,53.4497,9776717.9227087,0
+SBUX.US,D,20151210,000000,53.4076,54.2881,53.3016,54.0535,7581690.4431336,0
+SBUX.US,D,20151211,000000,53.1689,53.4596,52.0695,52.2609,13150696.34409,0
+SBUX.US,D,20151214,000000,52.4552,52.5416,51.2065,52.3502,15395864.489948,0
+SBUX.US,D,20151215,000000,52.9,53.0118,52.3963,52.4062,8976059.3365552,0
+SBUX.US,D,20151216,000000,52.6987,52.8567,51.9909,52.7253,10624075.320166,0
+SBUX.US,D,20151217,000000,52.9961,53.1445,51.9566,51.9909,10392402.5234,0
+SBUX.US,D,20151218,000000,51.7218,51.985,50.905,51.2143,20716820.516789,0
+SBUX.US,D,20151221,000000,51.448,52.0851,51.2487,52.0173,8226798.3711228,0
+SBUX.US,D,20151222,000000,52.3678,52.4788,51.7896,52.414,7441618.455662,0
+SBUX.US,D,20151223,000000,52.6476,52.7439,52.3865,52.7163,5162439.2006678,0
+SBUX.US,D,20151224,000000,52.7439,52.8667,52.5692,52.6987,2535795.5689967,0
+SBUX.US,D,20151228,000000,52.4375,52.7066,52.0537,52.5878,5078918.9582726,0
+SBUX.US,D,20151229,000000,52.8214,53.5734,52.7253,53.4076,6269431.0288203,0
+SBUX.US,D,20151230,000000,53.4871,53.6431,53.0758,53.1356,3872707.1804738,0
+SBUX.US,D,20151231,000000,52.9874,53.1268,52.4375,52.4455,4880949.6529431,0
+SBUX.US,D,20160104,000000,51.3449,51.3999,50.3209,50.8972,13499304.610421,0
+SBUX.US,D,20160105,000000,51.3626,51.3626,50.6518,51.2418,9706194.0187819,0
+SBUX.US,D,20160106,000000,50.4103,51.1338,50.3592,50.7873,8630116.7507451,0
+SBUX.US,D,20160107,000000,49.6936,50.5939,49.0643,49.5268,11773669.143781,0
+SBUX.US,D,20160108,000000,50.158,50.4358,49.3893,49.4767,10755607.351393,0
+SBUX.US,D,20160111,000000,49.8006,50.7775,49.6072,50.5153,12312968.806644,0
+SBUX.US,D,20160112,000000,51.0151,52.0076,50.8285,51.9486,12964920.719128,0
+SBUX.US,D,20160113,000000,52.2451,52.4218,50.4976,50.5575,11642400.930381,0
+SBUX.US,D,20160114,000000,50.2434,51.9212,49.7299,51.5304,11791846.090248,0
+SBUX.US,D,20160115,000000,49.8576,51.0151,49.5788,50.6704,16566426.228554,0
+SBUX.US,D,20160119,000000,51.2555,51.8878,50.7775,51.1525,14066041.327362,0
+SBUX.US,D,20160120,000000,50.2954,50.6371,47.9963,49.7289,23996784.042961,0
+SBUX.US,D,20160121,000000,50.533,51.8789,50.3838,51.5727,19578817.361364,0
+SBUX.US,D,20160122,000000,50.2787,51.8947,50.158,51.6944,36455143.974899,0
+SBUX.US,D,20160125,000000,51.8603,51.8692,50.3307,50.4191,13789063.166351,0
+SBUX.US,D,20160126,000000,50.6027,51.4254,50.4976,51.2065,9248345.8183608,0
+SBUX.US,D,20160127,000000,51.4303,51.5108,50.0225,50.3494,12597530.456948,0
+SBUX.US,D,20160128,000000,50.9227,51.9124,50.6704,51.7935,12555139.312028,0
+SBUX.US,D,20160129,000000,52.2294,53.1876,52.1028,53.0935,14112397.88851,0
+SBUX.US,D,20160201,000000,52.9961,53.9789,52.6556,53.6431,9340015.8925678,0
+SBUX.US,D,20160202,000000,53.1669,53.379,52.7487,53.2004,9442875.305914,0
+SBUX.US,D,20160203,000000,53.3604,53.5824,51.2752,52.1804,12821088.054359,0
+SBUX.US,D,20160204,000000,52.0733,52.1047,50.8285,51.0896,14650309.197322,0
+SBUX.US,D,20160205,000000,50.9227,51.0151,47.5524,47.7605,27347370.277421,0
+SBUX.US,D,20160208,000000,46.5373,47.7429,46.1319,47.4553,22620562.55656,0
+SBUX.US,D,20160209,000000,46.6208,48.4616,46.6031,47.7017,12168090.03798,0
+SBUX.US,D,20160210,000000,48.4536,49.3932,48.2171,48.3299,12426809.764392,0
+SBUX.US,D,20160211,000000,47.2343,48.5499,46.9388,48.1376,12321182.810359,0
+SBUX.US,D,20160212,000000,48.6981,49.1203,48.2445,48.9642,9475384.9962157,0
+SBUX.US,D,20160216,000000,49.779,49.8281,49.0653,49.4452,12501903.115326,0
+SBUX.US,D,20160217,000000,49.6985,50.5398,49.2253,50.5133,12886424.220076,0
+SBUX.US,D,20160218,000000,50.4603,50.4603,49.67,49.9263,9427510.7186064,0
+SBUX.US,D,20160219,000000,49.89,50.7146,49.5405,50.5477,9290697.237817,0
+SBUX.US,D,20160222,000000,51.392,51.6698,50.9895,51.5992,8397779.8257021,0
+SBUX.US,D,20160223,000000,51.2349,51.6257,50.8383,51.2428,7182813.1667108,0
+SBUX.US,D,20160224,000000,50.1462,51.1446,49.3264,50.9326,11772614.891072,0
+SBUX.US,D,20160225,000000,51.2428,51.4951,50.8383,51.4951,6538048.507478,0
+SBUX.US,D,20160226,000000,51.7151,51.8976,50.7676,51.1348,7787977.6495473,0
+SBUX.US,D,20160229,000000,51.0563,51.8446,50.9227,51.0151,6323769.3525086,0
+SBUX.US,D,20160301,000000,51.5127,52.7664,51.2752,52.627,9565453.828627,0
+SBUX.US,D,20160302,000000,52.4425,52.5936,51.5657,52.2079,9334052.9985014,0
+SBUX.US,D,20160303,000000,51.8181,51.8888,51.0151,51.7503,8526073.7222802,0
+SBUX.US,D,20160304,000000,51.8358,51.8819,51.0396,51.45,8729105.4778165,0
+SBUX.US,D,20160307,000000,51.2252,51.4244,50.2335,50.8383,9584282.6801506,0
+SBUX.US,D,20160308,000000,50.4692,51.0396,50.1913,50.4868,8422661.2082374,0
+SBUX.US,D,20160309,000000,50.6429,50.8128,49.779,50.0234,10058380.632714,0
+SBUX.US,D,20160310,000000,50.4083,50.7146,49.89,50.4171,8013332.0602709,0
+SBUX.US,D,20160311,000000,50.9227,50.9227,49.5837,50.478,16989077.667518,0
+SBUX.US,D,20160314,000000,50.4692,51.5226,50.4004,51.4078,10328721.585366,0
+SBUX.US,D,20160315,000000,51.1171,51.8505,50.9895,51.7828,8475032.6121371,0
+SBUX.US,D,20160316,000000,51.4078,52.4347,51.4078,52.2991,9206292.8491885,0
+SBUX.US,D,20160317,000000,52.1254,52.575,52.039,52.199,8824358.9926328,0
+SBUX.US,D,20160318,000000,52.5092,52.9854,52.087,52.3266,16330151.389527,0
+SBUX.US,D,20160321,000000,52.2079,52.469,51.7288,51.7995,7401134.1330325,0
+SBUX.US,D,20160322,000000,51.7151,52.199,51.3371,52.0478,9408698.1647091,0
+SBUX.US,D,20160323,000000,51.8358,52.0616,51.4421,51.5657,6610855.0977053,0
+SBUX.US,D,20160324,000000,51.45,51.5314,51.0818,51.1535,6786334.6971766,0
+SBUX.US,D,20160328,000000,51.3272,52.1254,51.1898,51.6797,5807823.1697045,0
+SBUX.US,D,20160329,000000,51.558,52.3581,51.558,52.199,6546107.6837429,0
+SBUX.US,D,20160330,000000,52.5936,52.8194,52.1627,52.5996,5743911.009096,0
+SBUX.US,D,20160331,000000,52.3915,52.7733,52.3081,52.3266,5578415.7430104,0
+SBUX.US,D,20160401,000000,52.2481,53.6157,52.0733,53.4861,9577659.7322139,0
+SBUX.US,D,20160404,000000,53.5538,53.6245,52.6604,52.8097,5796893.5739864,0
+SBUX.US,D,20160405,000000,52.4818,52.792,52.097,52.627,5082453.5060025,0
+SBUX.US,D,20160406,000000,52.6084,53.389,52.5092,53.3173,5690122.7302994,0
+SBUX.US,D,20160407,000000,53.1082,53.9406,53.0659,53.6157,8348661.8354766,0
+SBUX.US,D,20160408,000000,53.9053,54.028,53.2043,53.5017,5149703.624222,0
+SBUX.US,D,20160411,000000,53.6618,53.9053,53.273,53.379,6344337.9756526,0
+SBUX.US,D,20160412,000000,51.6698,52.3081,51.1623,52.1529,18625553.913021,0
+SBUX.US,D,20160413,000000,52.8714,53.5361,52.3728,52.7733,10363824.635471,0
+SBUX.US,D,20160414,000000,52.8194,52.9401,52.5092,52.7036,5340972.5678896,0
+SBUX.US,D,20160415,000000,52.8017,53.1375,52.5996,53.0375,6239746.9394991,0
+SBUX.US,D,20160418,000000,53.1955,53.5274,52.9019,53.3703,7858283.5727208,0
+SBUX.US,D,20160419,000000,53.6088,53.6854,53.0099,53.379,7850006.4157027,0
+SBUX.US,D,20160420,000000,53.5017,53.8435,53.3349,53.379,6013019.4537496,0
+SBUX.US,D,20160421,000000,53.379,53.5538,53.0099,53.1512,10191896.899958,0
+SBUX.US,D,20160422,000000,51.7238,51.7995,49.9901,50.5565,33313807.040455,0
+SBUX.US,D,20160425,000000,50.5045,50.804,50.4692,50.6361,8753345.1413116,0
+SBUX.US,D,20160426,000000,50.8825,51.4244,50.4506,50.5929,9286736.9145969,0
+SBUX.US,D,20160427,000000,50.4083,50.531,49.6278,49.8703,13013670.994157,0
+SBUX.US,D,20160428,000000,49.6023,50.2758,49.3647,49.4541,9079346.5625948,0
+SBUX.US,D,20160429,000000,49.1006,49.4629,48.4625,49.2882,12698193.765135,0
+SBUX.US,D,20160502,000000,49.3363,50.2837,49.1821,50.2758,8724662.3374137,0
+SBUX.US,D,20160503,000000,49.8683,50.1903,49.3804,49.4776,7583740.8882577,0
+SBUX.US,D,20160504,000000,49.24,49.8271,49.0781,49.5993,6866660.6047935,0
+SBUX.US,D,20160505,000000,49.5808,49.9342,49.2666,49.4776,6524868.8207123,0
+SBUX.US,D,20160506,000000,49.2213,49.5375,48.7119,49.5278,6348315.6151007,0
+SBUX.US,D,20160509,000000,49.5375,50.0716,49.4599,49.8203,6210286.9425415,0
+SBUX.US,D,20160510,000000,50.0058,50.6616,49.8782,50.5664,8202753.2605431,0
+SBUX.US,D,20160511,000000,50.2483,50.479,49.3324,49.4599,8335251.9447376,0
+SBUX.US,D,20160512,000000,49.7574,49.9527,49.0967,49.5198,7385529.1557351,0
+SBUX.US,D,20160513,000000,49.6347,49.7869,49.0192,49.0967,5509078.5100074,0
+SBUX.US,D,20160516,000000,48.9927,49.0545,48.5529,48.8424,9697170.2267533,0
+SBUX.US,D,20160517,000000,48.7119,48.9405,47.9452,48.2721,9958367.1923816,0
+SBUX.US,D,20160518,000000,48.1641,48.5263,47.8303,48.1994,7554852.3268262,0
+SBUX.US,D,20160519,000000,47.8763,48.0384,47.6644,47.9805,7932479.5356004,0
+SBUX.US,D,20160520,000000,48.2721,48.705,48.005,48.0433,8498419.7060501,0
+SBUX.US,D,20160523,000000,48.0433,48.2161,47.7528,48.0247,7621152.0897053,0
+SBUX.US,D,20160524,000000,48.1464,48.922,48.0954,48.7659,7767398.8403869,0
+SBUX.US,D,20160525,000000,48.5529,48.7854,48.3319,48.5086,8834312.7679688,0
+SBUX.US,D,20160526,000000,48.8591,49.1399,48.3319,48.6304,9789368.9552173,0
+SBUX.US,D,20160527,000000,48.6933,48.8591,48.4655,48.5086,6679690.1600944,0
+SBUX.US,D,20160531,000000,48.815,48.815,48.114,48.2808,11844770.594843,0
+SBUX.US,D,20160601,000000,48.1641,48.8071,48.1307,48.2191,8834723.2644343,0
+SBUX.US,D,20160602,000000,48.2898,48.3772,47.899,48.0433,9291553.8818058,0
+SBUX.US,D,20160603,000000,48.1218,48.4479,47.8489,48.0334,7168563.9482112,0
+SBUX.US,D,20160606,000000,48.1307,49.1399,48.1051,48.8955,11137254.980886,0
+SBUX.US,D,20160607,000000,48.9505,49.3421,48.6216,48.6393,7344202.4495402,0
+SBUX.US,D,20160608,000000,48.815,48.815,48.2898,48.5706,8013518.4643732,0
+SBUX.US,D,20160609,000000,48.5086,48.9131,48.4302,48.8866,6096340.0502213,0
+SBUX.US,D,20160610,000000,48.3084,48.5529,47.9363,48.2602,8606430.1879467,0
+SBUX.US,D,20160613,000000,48.1915,48.9043,48.1641,48.4105,8601028.5433901,0
+SBUX.US,D,20160614,000000,48.4202,48.8866,48.3859,48.8768,8315121.3203037,0
+SBUX.US,D,20160615,000000,48.9405,49.3324,48.6137,48.6844,6601168.1960019,0
+SBUX.US,D,20160616,000000,48.2898,48.8955,47.8587,48.8424,8292339.2757716,0
+SBUX.US,D,20160617,000000,48.9131,48.922,48.4105,48.649,9030067.6333085,0
+SBUX.US,D,20160620,000000,49.0545,49.5011,48.7119,48.7119,7679576.0246166,0
+SBUX.US,D,20160621,000000,48.8327,49.2843,48.7757,49.0869,7702855.1467546,0
+SBUX.US,D,20160622,000000,49.1498,49.24,48.8071,48.922,6410011.2985159,0
+SBUX.US,D,20160623,000000,49.24,49.4286,49.1693,49.3707,5771447.8861362,0
+SBUX.US,D,20160624,000000,47.5427,48.8768,47.5064,48.0954,14495602.959928,0
+SBUX.US,D,20160627,000000,47.6732,47.9206,46.9791,47.2236,11276721.918976,0
+SBUX.US,D,20160628,000000,47.5838,48.2898,47.4543,48.2465,8143468.6072362,0
+SBUX.US,D,20160629,000000,48.7462,50.0854,48.702,49.9067,10768205.416616,0
+SBUX.US,D,20160630,000000,49.9724,50.3022,49.7113,50.2425,10287854.268515,0
+SBUX.US,D,20160701,000000,50.1747,50.4515,50.0019,50.1266,8860174.0452926,0
+SBUX.US,D,20160705,000000,49.9724,50.1001,49.7397,49.9342,7664324.5020923,0
+SBUX.US,D,20160706,000000,49.7142,50.2335,49.5375,49.9155,8739572.6283848,0
+SBUX.US,D,20160707,000000,49.836,50.1364,49.6682,50.0529,7422182.5175541,0
+SBUX.US,D,20160708,000000,50.0618,50.1364,49.5718,49.7054,13391335.891192,0
+SBUX.US,D,20160711,000000,49.9627,50.0618,49.3077,49.5375,11191988.522014,0
+SBUX.US,D,20160712,000000,49.8271,50.6616,49.7005,50.5575,11525862.71546,0
+SBUX.US,D,20160713,000000,49.9627,50.3661,49.564,49.6769,13403009.066116,0
+SBUX.US,D,20160714,000000,50.1364,50.7343,50.1079,50.6527,12317945.694311,0
+SBUX.US,D,20160715,000000,50.7431,50.7883,50.2453,50.4967,8937212.925381,0
+SBUX.US,D,20160718,000000,50.6527,50.6527,50.0058,50.0618,7907840.5802581,0
+SBUX.US,D,20160719,000000,50.0058,50.2522,49.7369,49.9253,8746050.9348869,0
+SBUX.US,D,20160720,000000,50.1364,50.7166,49.8733,50.6125,9763358.9620524,0
+SBUX.US,D,20160721,000000,50.6812,50.7244,50.1728,50.6616,12245826.660199,0
+SBUX.US,D,20160722,000000,50.6616,51.229,50.3092,50.9257,25742670.329031,0
+SBUX.US,D,20160725,000000,50.7696,51.0926,50.5752,50.9738,10828589.141105,0
+SBUX.US,D,20160726,000000,51.5275,51.7563,51.1937,51.2879,10744693.0347,0
+SBUX.US,D,20160727,000000,51.3498,51.3675,50.7244,50.8845,6832756.4488313,0
+SBUX.US,D,20160728,000000,50.908,51.2879,50.7883,51.2025,6833284.0844867,0
+SBUX.US,D,20160729,000000,51.175,51.3959,50.9454,51.0592,7158878.0651094,0
+SBUX.US,D,20160801,000000,51.017,51.0592,50.5143,50.6901,7883228.1085585,0
+SBUX.US,D,20160802,000000,50.531,50.6125,49.9047,50.0696,7706597.4892214,0
+SBUX.US,D,20160803,000000,49.833,49.9508,49.1821,49.3755,11457494.172628,0
+SBUX.US,D,20160804,000000,49.4737,49.6829,48.8798,48.9161,11782977.12567,0
+SBUX.US,D,20160805,000000,49.2518,49.5326,49.0055,49.3373,10285648.995941,0
+SBUX.US,D,20160808,000000,49.4021,49.4187,48.6952,48.8611,9679577.9576344,0
+SBUX.US,D,20160809,000000,48.8895,49.1733,48.704,48.7227,7524104.8173812,0
+SBUX.US,D,20160810,000000,48.8708,49.1733,48.6413,49.0909,7682718.4107107,0
+SBUX.US,D,20160811,000000,49.2086,49.3942,48.9535,48.9632,6734206.7390716,0
+SBUX.US,D,20160812,000000,48.7864,49.2037,48.7482,48.9632,5229029.2650174,0
+SBUX.US,D,20160815,000000,49.1193,49.1636,48.704,48.7678,6175230.7481116,0
+SBUX.US,D,20160816,000000,48.7678,49.0496,48.4753,48.8708,5953313.0993593,0
+SBUX.US,D,20160817,000000,49.2253,49.3569,48.9239,49.2518,7649544.5921326,0
+SBUX.US,D,20160818,000000,49.2342,49.3373,48.9779,49.0132,5577119.0631084,0
+SBUX.US,D,20160819,000000,48.9535,49.0408,48.4115,48.4939,9223104.8694425,0
+SBUX.US,D,20160822,000000,48.5263,49.3569,48.5028,49.297,9295760.7066254,0
+SBUX.US,D,20160823,000000,49.5768,49.9047,49.4286,49.7829,8544883.2203725,0
+SBUX.US,D,20160824,000000,50.3092,51.176,50.264,50.3906,14748262.006515,0
+SBUX.US,D,20160825,000000,50.3465,50.7078,50.2238,50.5664,6922937.3274242,0
+SBUX.US,D,20160826,000000,50.7343,51.0426,50.3052,50.5664,7459389.9986715,0
+SBUX.US,D,20160829,000000,50.5045,50.7343,49.9695,50.1344,7362089.0945363,0
+SBUX.US,D,20160830,000000,50.0117,50.0883,49.4384,49.7829,6531695.4889791,0
+SBUX.US,D,20160831,000000,49.7015,49.8006,49.3421,49.6308,7251144.0212824,0
+SBUX.US,D,20160901,000000,49.6926,49.9223,49.2783,49.7015,6460121.4067499,0
+SBUX.US,D,20160902,000000,49.885,50.0029,49.4158,49.5865,8263017.8086383,0
+SBUX.US,D,20160906,000000,49.5865,49.8006,49.1536,49.4462,6576617.8590032,0
+SBUX.US,D,20160907,000000,49.5955,49.9597,49.5326,49.7113,11654576.275919,0
+SBUX.US,D,20160908,000000,49.5159,49.5601,48.7227,48.8091,13210322.22895,0
+SBUX.US,D,20160909,000000,48.6687,48.7227,47.9284,47.9796,10433818.86654,0
+SBUX.US,D,20160912,000000,47.5908,48.3595,47.5908,48.3094,10827273.107771,0
+SBUX.US,D,20160913,000000,48.004,48.1464,47.4414,47.6448,9398498.9063751,0
+SBUX.US,D,20160914,000000,47.8932,47.9707,47.4857,47.5818,6677438.0318435,0
+SBUX.US,D,20160915,000000,47.6261,47.7772,47.2559,47.7498,7890298.22262,0
+SBUX.US,D,20160916,000000,47.6074,47.7419,47.1431,47.4337,10673398.049323,0
+SBUX.US,D,20160919,000000,47.6261,47.6388,46.6925,46.7974,9250346.3520039,0
+SBUX.US,D,20160920,000000,47.1342,47.1656,46.822,47.0439,9785623.5569457,0
+SBUX.US,D,20160921,000000,47.1607,47.6899,47.0272,47.6448,8803487.8447983,0
+SBUX.US,D,20160922,000000,47.8392,48.1915,47.6301,48.0237,9088432.4893242,0
+SBUX.US,D,20160923,000000,47.6624,48.1552,47.6624,48.0433,7165217.8417868,0
+SBUX.US,D,20160926,000000,47.9117,47.9629,47.5417,47.6998,8068513.7861265,0
+SBUX.US,D,20160927,000000,47.6624,47.8479,47.5034,47.8293,6679305.1286702,0
+SBUX.US,D,20160928,000000,47.5574,47.7341,47.2462,47.6448,9174581.7425814,0
+SBUX.US,D,20160929,000000,47.5574,47.6585,46.7013,47.1784,12765750.482451,0
+SBUX.US,D,20160930,000000,47.355,47.999,47.2726,47.7852,14497819.437121,0
+SBUX.US,D,20161003,000000,47.7498,47.7929,47.3689,47.523,5693598.1991335,0
+SBUX.US,D,20161004,000000,47.7772,47.7772,47.1431,47.2462,6383451.2604594,0
+SBUX.US,D,20161005,000000,47.2206,47.4514,47.0223,47.0871,7588848.1569371,0
+SBUX.US,D,20161006,000000,47.0439,47.2039,46.8044,46.9025,5913097.6875657,0
+SBUX.US,D,20161007,000000,47.1068,47.3149,46.7798,47.1862,7780442.0345312,0
+SBUX.US,D,20161010,000000,47.2462,47.311,47.0174,47.0439,7569308.3214608,0
+SBUX.US,D,20161011,000000,46.8947,47.1342,46.5531,46.7101,10657325.533868,0
+SBUX.US,D,20161012,000000,46.7897,47.1952,46.5835,46.9221,7003085.9983538,0
+SBUX.US,D,20161013,000000,46.6738,46.8947,46.4852,46.7366,7461906.9633518,0
+SBUX.US,D,20161014,000000,46.8848,47.1068,46.7464,46.8504,6700002.0956223,0
+SBUX.US,D,20161017,000000,46.7287,46.9074,46.5079,46.5677,5397082.2398493,0
+SBUX.US,D,20161018,000000,46.9908,47.0625,46.4165,46.4342,6439140.2499372,0
+SBUX.US,D,20161019,000000,46.7013,47.4337,46.6925,46.9124,9581770.8084784,0
+SBUX.US,D,20161020,000000,47.0969,47.4337,46.7013,47.3011,10189258.721682,0
+SBUX.US,D,20161021,000000,47.1509,47.3954,46.9998,47.3374,7002447.3351184,0
+SBUX.US,D,20161024,000000,47.5751,48.0707,47.5701,47.8215,7449171.386906,0
+SBUX.US,D,20161025,000000,47.7498,47.8116,47.2206,47.3727,6716475.9401281,0
+SBUX.US,D,20161026,000000,47.311,47.523,47.092,47.3374,6348203.5689191,0
+SBUX.US,D,20161027,000000,47.311,47.5131,46.8947,47.3011,8116061.0926058,0
+SBUX.US,D,20161028,000000,47.355,47.523,46.8761,47.2462,7013577.5953617,0
+SBUX.US,D,20161031,000000,47.3954,47.3954,46.827,46.8407,10358115.373216,0
+SBUX.US,D,20161101,000000,46.9025,46.9674,45.9719,46.342,17476864.607672,0
+SBUX.US,D,20161102,000000,46.1957,47.1862,46.1702,46.764,12294517.856332,0
+SBUX.US,D,20161103,000000,46.773,46.7798,45.3141,45.6941,24752150.506691,0
+SBUX.US,D,20161104,000000,45.3946,47.4337,44.8743,46.5599,24876270.173704,0
+SBUX.US,D,20161107,000000,47.2206,48.2632,46.9497,48.0954,16401627.685999,0
+SBUX.US,D,20161108,000000,48.0139,48.3595,47.7625,48.2092,9694267.2120473,0
+SBUX.US,D,20161109,000000,46.9585,48.3869,46.6022,48.1728,15226784.764651,0
+SBUX.US,D,20161110,000000,48.2278,48.3781,47.2295,47.2826,15185714.746073,0
+SBUX.US,D,20161111,000000,47.1607,47.6535,46.9998,47.5985,9415746.8881358,0
+SBUX.US,D,20161114,000000,47.5985,48.0797,47.2206,47.8579,11884572.454366,0
+SBUX.US,D,20161115,000000,47.9637,48.4969,47.7929,48.4046,10812791.648095,0
+SBUX.US,D,20161116,000000,48.1748,49.2323,48.115,49.1606,12008234.769237,0
+SBUX.US,D,20161117,000000,48.9642,49.5689,48.8208,49.5238,9146096.5474038,0
+SBUX.US,D,20161118,000000,49.4089,49.7633,49.1409,49.4541,9751264.0860452,0
+SBUX.US,D,20161121,000000,49.2223,49.8006,49.2223,49.7456,8689009.2424162,0
+SBUX.US,D,20161122,000000,49.942,50.6764,49.5513,50.6489,11073757.391148,0
+SBUX.US,D,20161123,000000,50.4633,51.1103,50.4545,51.0651,8858126.6559737,0
+SBUX.US,D,20161125,000000,51.1643,51.1643,50.7696,50.9227,3401644.660831,0
+SBUX.US,D,20161128,000000,50.5438,51.3056,50.3307,51.0651,8990997.129771,0
+SBUX.US,D,20161129,000000,51.1103,51.6149,50.9895,51.5805,11642550.664825,0
+SBUX.US,D,20161130,000000,51.5982,51.6512,51.3056,51.4048,9866256.0636596,0
+SBUX.US,D,20161201,000000,50.8452,51.8907,50.7215,51.8839,10930353.557676,0
+SBUX.US,D,20161202,000000,50.2325,51.2104,50.1648,50.7294,18590763.573622,0
+SBUX.US,D,20161205,000000,50.5075,51.2879,50.5075,50.9895,8273975.9252027,0
+SBUX.US,D,20161206,000000,51.129,51.1643,50.6665,50.9326,7537653.2379446,0
+SBUX.US,D,20161207,000000,51.0239,52.1863,50.9424,52.1018,9613566.4590227,0
+SBUX.US,D,20161208,000000,52.3148,52.5377,51.7945,52.0056,8740673.7367698,0
+SBUX.US,D,20161209,000000,52.2461,52.2697,51.8102,52.093,7660481.3180621,0
+SBUX.US,D,20161212,000000,51.9094,52.1293,51.7336,52.1107,7623104.7490706,0
+SBUX.US,D,20161213,000000,52.3051,52.796,52.0154,52.5946,9437728.3117702,0
+SBUX.US,D,20161214,000000,52.3434,52.5377,51.9634,52.093,9772818.7155876,0
+SBUX.US,D,20161215,000000,51.4028,51.6149,51.0062,51.1741,13130507.659362,0
+SBUX.US,D,20161216,000000,51.4391,51.4942,51.0406,51.129,10678917.851672,0
+SBUX.US,D,20161219,000000,50.9326,51.4126,50.9326,51.1191,7072646.3051185,0
+SBUX.US,D,20161220,000000,51.2595,51.4843,50.8275,51.1643,5246012.410349,0
+SBUX.US,D,20161221,000000,50.9895,51.3135,50.905,50.9326,5982565.3015802,0
+SBUX.US,D,20161222,000000,50.8187,50.8972,50.2945,50.64,6566236.2709735,0
+SBUX.US,D,20161223,000000,50.801,50.8619,50.4456,50.5507,4721371.4438496,0
+SBUX.US,D,20161227,000000,50.535,50.8864,50.3759,50.4201,4550834.0995903,0
+SBUX.US,D,20161228,000000,50.3681,50.4545,49.8763,49.9704,6100811.7114704,0
+SBUX.US,D,20161229,000000,49.9704,50.0716,49.7781,49.942,4188905.5794653,0
+SBUX.US,D,20161230,000000,49.9057,50.0519,49.1252,49.2323,9410417.5642965,0
+SBUX.US,D,20170103,000000,49.5768,49.6141,48.8051,49.0781,8666740.5731163,0
+SBUX.US,D,20170104,000000,49.2676,49.8281,49.1066,49.6485,8588747.2632808,0
+SBUX.US,D,20170105,000000,49.7279,50.1266,49.4894,50.0618,8372779.2667734,0
+SBUX.US,D,20170106,000000,50.2159,50.7833,49.7279,50.6577,9443380.532333,0
+SBUX.US,D,20170109,000000,50.7735,51.7288,50.7656,51.6051,13485411.902499,0
+SBUX.US,D,20170110,000000,51.6247,51.6601,51.2791,51.3223,7191614.9035794,0
+SBUX.US,D,20170111,000000,51.2517,51.5363,51.0651,51.5197,6433895.4700348,0
+SBUX.US,D,20170112,000000,51.4293,51.5462,51.1103,51.4558,5073815.7639997,0
+SBUX.US,D,20170113,000000,51.4558,51.5197,51.1191,51.2959,5205882.5610941,0
+SBUX.US,D,20170117,000000,51.0916,51.6512,50.905,51.4293,6022243.9103035,0
+SBUX.US,D,20170118,000000,51.7151,51.9457,51.4558,51.8279,7716717.2966266,0
+SBUX.US,D,20170119,000000,51.7061,51.8279,51.178,51.3321,8579082.7708136,0
+SBUX.US,D,20170120,000000,51.555,51.6051,50.905,51.129,7966140.245768,0
+SBUX.US,D,20170123,000000,50.9139,51.3409,50.6764,51.2192,7052437.2483574,0
+SBUX.US,D,20170124,000000,51.3684,51.874,51.2192,51.8191,11540822.917912,0
+SBUX.US,D,20170125,000000,52.0243,52.255,51.8279,52.0518,7701668.475831,0
+SBUX.US,D,20170126,000000,52.0518,52.3148,51.6601,51.8377,11897822.424647,0
+SBUX.US,D,20170127,000000,49.4364,50.1825,49.3451,49.7633,32057394.498875,0
+SBUX.US,D,20170130,000000,49.6562,49.8663,49.2853,49.5689,13484257.826829,0
+SBUX.US,D,20170131,000000,49.4806,49.5415,48.6627,48.9672,15800218.787449,0
+SBUX.US,D,20170201,000000,49.2057,49.2146,47.7175,47.7929,20431740.398243,0
+SBUX.US,D,20170202,000000,47.9196,48.2298,47.7488,47.7675,16751579.487907,0
+SBUX.US,D,20170203,000000,48.0717,48.8581,47.8932,48.8208,15970676.680781,0
+SBUX.US,D,20170206,000000,48.7826,49.4364,48.6814,49.4177,14402410.076252,0
+SBUX.US,D,20170207,000000,49.6936,49.7388,49.1498,49.2047,10598356.647073,0
+SBUX.US,D,20170208,000000,49.1596,49.4324,49.0762,49.187,12270998.344205,0
+SBUX.US,D,20170209,000000,49.1949,49.9901,49.1792,49.7113,12267360.917708,0
+SBUX.US,D,20170210,000000,49.6406,50.2325,49.4894,50.0736,12129225.291976,0
+SBUX.US,D,20170213,000000,50.3259,50.4683,49.9067,49.9803,8193078.5820595,0
+SBUX.US,D,20170214,000000,49.8978,50.425,49.8978,50.3976,9101196.5866161,0
+SBUX.US,D,20170215,000000,50.3809,50.6626,50.1541,50.6449,7521903.6192128,0
+SBUX.US,D,20170216,000000,50.7362,50.7628,50.3543,50.531,9266619.5319845,0
+SBUX.US,D,20170217,000000,50.5939,51.2782,50.5133,51.0818,10796075.376396,0
+SBUX.US,D,20170221,000000,51.1358,51.4942,51.128,51.2507,8671380.3036378,0
+SBUX.US,D,20170222,000000,51.2369,51.5304,51.0818,51.2782,8591414.9810055,0
+SBUX.US,D,20170223,000000,51.3056,51.4755,51.1181,51.3409,7353800.7328999,0
+SBUX.US,D,20170224,000000,51.3135,51.4048,50.8982,51.2005,8614354.9087935,0
+SBUX.US,D,20170227,000000,50.9876,51.0396,50.4683,50.5752,8496788.9248065,0
+SBUX.US,D,20170228,000000,50.5133,50.8255,50.3711,50.6537,9222819.6609802,0
+SBUX.US,D,20170301,000000,51.0131,51.128,50.7186,50.8952,7671157.281969,0
+SBUX.US,D,20170302,000000,50.8344,50.9404,50.638,50.8688,6869961.8927453,0
+SBUX.US,D,20170303,000000,50.5035,51.0042,50.5035,50.86,8563127.3945482,0
+SBUX.US,D,20170306,000000,50.5752,50.6027,50.1776,50.4859,10145801.100833,0
+SBUX.US,D,20170307,000000,50.3976,50.5477,49.8978,50.0549,11545988.246886,0
+SBUX.US,D,20170308,000000,50.0147,50.1943,49.4718,49.6495,14344164.396629,0
+SBUX.US,D,20170309,000000,49.6572,49.7025,48.8188,49.1596,19331719.879792,0
+SBUX.US,D,20170310,000000,49.3353,49.3451,48.4684,48.5725,14949096.63829,0
+SBUX.US,D,20170313,000000,48.7384,48.8866,48.4556,48.6598,10205410.688066,0
+SBUX.US,D,20170314,000000,48.651,48.76,48.2681,48.3378,8861178.3865208,0
+SBUX.US,D,20170315,000000,48.4469,48.6775,48.1788,48.5813,9780785.1991022,0
+SBUX.US,D,20170316,000000,48.8552,48.9769,48.6864,48.8111,9064822.3216495,0
+SBUX.US,D,20170317,000000,49.026,49.998,48.9475,49.6838,16331644.659548,0
+SBUX.US,D,20170320,000000,49.7653,49.9263,49.4452,49.7113,8923529.0307979,0
+SBUX.US,D,20170321,000000,49.9263,50.2807,49.4217,49.4718,9015835.731037,0
+SBUX.US,D,20170322,000000,49.5955,49.9165,49.4452,49.7849,9488961.9376253,0
+SBUX.US,D,20170323,000000,50.0147,50.2572,49.6838,49.7476,8259781.7111923,0
+SBUX.US,D,20170324,000000,49.9803,51.1093,49.7938,50.6027,17349406.98305,0
+SBUX.US,D,20170327,000000,50.4683,51.1731,50.2885,50.9787,9292165.0427966,0
+SBUX.US,D,20170328,000000,50.86,51.2369,50.7941,51.0818,8963036.5144438,0
+SBUX.US,D,20170329,000000,50.9208,51.5304,50.8864,51.2507,7475427.8816706,0
+SBUX.US,D,20170330,000000,51.1731,51.93,51.1456,51.8025,9540646.8040121,0
+SBUX.US,D,20170331,000000,51.7572,52.2491,51.717,52.0086,10225089.053366,0
+SBUX.US,D,20170403,000000,51.9124,52.0793,51.5648,52.0547,10092695.285142,0
+SBUX.US,D,20170404,000000,51.9919,52.0263,51.6708,51.9486,6992067.784292,0
+SBUX.US,D,20170405,000000,51.6257,52.793,51.4942,51.8574,15093276.646221,0
+SBUX.US,D,20170406,000000,51.7778,51.9859,51.4225,51.5904,9680162.6349822,0
+SBUX.US,D,20170407,000000,51.4843,51.8859,51.2585,51.6806,7604746.49151,0
+SBUX.US,D,20170410,000000,51.6611,51.8485,51.4225,51.6159,5294362.3749294,0
+SBUX.US,D,20170411,000000,51.5207,51.8025,51.1093,51.556,6573386.8545653,0
+SBUX.US,D,20170412,000000,51.556,51.5677,51.2005,51.2869,5990862.8306314,0
+SBUX.US,D,20170413,000000,51.3135,51.4755,51.1731,51.228,5220660.4338507,0
+SBUX.US,D,20170417,000000,51.3783,51.8859,51.3783,51.7356,5922187.6887016,0
+SBUX.US,D,20170418,000000,51.2959,52.087,51.2959,51.9762,5915667.6195318,0
+SBUX.US,D,20170419,000000,52.2,52.9893,52.1057,52.5907,12630536.206255,0
+SBUX.US,D,20170420,000000,53.1846,53.7422,53.0512,53.5136,13629212.990617,0
+SBUX.US,D,20170421,000000,53.6205,54.0584,53.5774,53.9877,8961233.589521,0
+SBUX.US,D,20170424,000000,54.3323,54.673,54.2371,54.4335,12034932.318516,0
+SBUX.US,D,20170425,000000,54.022,54.5189,53.376,54.2989,12373201.778088,0
+SBUX.US,D,20170426,000000,54.5376,55.0009,54.2989,54.8311,9565795.06018,0
+SBUX.US,D,20170427,000000,54.8978,55.1698,54.5022,54.6023,16721116.168324,0
+SBUX.US,D,20170428,000000,52.9196,53.6058,52.5436,53.4968,28118763.419532,0
+SBUX.US,D,20170501,000000,53.4439,53.978,53.2329,53.6058,12243866.870622,0
+SBUX.US,D,20170502,000000,53.5774,53.9073,53.4801,53.8886,10033105.05134,0
+SBUX.US,D,20170503,000000,53.9073,54.034,53.6715,53.968,8650629.3507983,0
+SBUX.US,D,20170504,000000,54.022,54.2018,53.7905,54.1831,7702392.701605,0
+SBUX.US,D,20170505,000000,54.2097,54.3245,53.9593,54.2891,7233764.6399086,0
+SBUX.US,D,20170508,000000,54.3972,54.3972,54.0663,54.2822,6273911.8574842,0
+SBUX.US,D,20170509,000000,54.1831,54.6307,54.1744,54.5386,6456096.9116258,0
+SBUX.US,D,20170510,000000,54.4522,54.5386,53.8503,54.2538,8031562.9926253,0
+SBUX.US,D,20170511,000000,54.0653,54.1193,53.6902,53.9053,6168118.8713825,0
+SBUX.US,D,20170512,000000,53.915,53.967,53.5097,53.6028,6312386.4790557,0
+SBUX.US,D,20170515,000000,54.0377,54.1027,53.7766,54.0653,6543780.1789698,0
+SBUX.US,D,20170516,000000,54.2725,54.2891,53.5558,53.6461,7046429.5358182,0
+SBUX.US,D,20170517,000000,53.6362,53.9543,53.2632,53.4233,8469783.7578282,0
+SBUX.US,D,20170518,000000,53.4233,53.6108,52.6536,53.5017,9618125.7200137,0
+SBUX.US,D,20170519,000000,53.6108,55.3827,53.6108,54.8821,13901615.593011,0
+SBUX.US,D,20170522,000000,54.5856,55.2021,54.5856,54.7624,7146385.9344583,0
+SBUX.US,D,20170523,000000,54.9155,55.0029,54.4335,54.6946,6278976.3448943,0
+SBUX.US,D,20170524,000000,54.9155,55.4534,54.5032,55.3534,8143711.0344293,0
+SBUX.US,D,20170525,000000,55.4624,56.445,55.3631,56.2565,9981200.1669964,0
+SBUX.US,D,20170526,000000,56.3537,56.7229,56.3204,56.6159,6814630.4324471,0
+SBUX.US,D,20170530,000000,56.4096,56.7141,56.3537,56.5785,7932080.2437531,0
+SBUX.US,D,20170531,000000,56.5884,56.8907,56.4195,56.8907,8178502.3924298,0
+SBUX.US,D,20170601,000000,56.8043,57.0793,56.66,57.0174,6763377.4531605,0
+SBUX.US,D,20170602,000000,57.1352,57.8489,56.9742,57.7518,8753533.5826171,0
+SBUX.US,D,20170605,000000,58.0021,58.0188,57.4033,57.4827,7612916.6953548,0
+SBUX.US,D,20170606,000000,57.4366,57.5544,57.2854,57.3846,6091753.2869857,0
+SBUX.US,D,20170607,000000,57.3581,57.5063,56.6502,56.7945,9336740.0696573,0
+SBUX.US,D,20170608,000000,56.7406,56.8642,55.4701,55.6655,12595686.78796,0
+SBUX.US,D,20170609,000000,55.7843,55.8805,55.3377,55.6252,12553887.450598,0
+SBUX.US,D,20170612,000000,55.2738,55.4447,54.2282,54.8184,12367722.719805,0
+SBUX.US,D,20170613,000000,54.6661,54.7859,54.1929,54.4875,10481866.30643,0
+SBUX.US,D,20170614,000000,54.2626,54.3982,53.5371,53.9053,10827691.75305,0
+SBUX.US,D,20170615,000000,53.5931,53.915,53.2259,53.7452,8401800.2464196,0
+SBUX.US,D,20170616,000000,53.5656,53.8062,53.1896,53.7895,12812547.079514,0
+SBUX.US,D,20170619,000000,53.977,54.5562,53.7629,54.4707,7572969.1757955,0
+SBUX.US,D,20170620,000000,54.5386,54.5562,53.3957,53.5371,7807249.5927891,0
+SBUX.US,D,20170621,000000,53.6648,53.9416,53.4056,53.6275,6739351.6960121,0
+SBUX.US,D,20170622,000000,53.7452,53.7542,53.1278,53.2259,6263293.9538714,0
+SBUX.US,D,20170623,000000,53.4487,53.8149,53.2868,53.493,7233135.1440881,0
+SBUX.US,D,20170626,000000,53.6805,53.7982,53.0649,53.3417,6344455.1148424,0
+SBUX.US,D,20170627,000000,53.2533,53.387,52.5996,52.735,6306010.0327188,0
+SBUX.US,D,20170628,000000,52.8224,52.9932,52.5926,52.9314,6049088.1382208,0
+SBUX.US,D,20170629,000000,52.9235,52.9314,51.8338,52.2,8295273.8671289,0
+SBUX.US,D,20170630,000000,52.4798,52.7253,52.1333,52.1519,9070131.2734559,0
+SBUX.US,D,20170703,000000,52.6781,52.7616,52.096,52.096,5115484.7203495,0
+SBUX.US,D,20170705,000000,52.2579,52.3198,51.6974,51.82,8677422.6486331,0
+SBUX.US,D,20170706,000000,51.6974,51.8015,51.3381,51.5177,9926151.8779572,0
+SBUX.US,D,20170707,000000,51.6885,52.2,51.4627,51.9114,7952152.8078929,0
+SBUX.US,D,20170710,000000,52.036,52.1902,51.6502,51.7061,5394422.6709379,0
+SBUX.US,D,20170711,000000,51.7935,51.9477,51.4538,51.7848,6062560.1636605,0
+SBUX.US,D,20170712,000000,52.0636,52.5072,51.8927,52.3581,7985092.3480914,0
+SBUX.US,D,20170713,000000,52.5926,52.6536,51.985,52.2177,9459158.6719111,0
+SBUX.US,D,20170714,000000,52.2354,52.6977,52.1244,52.5554,6083846.9009686,0
+SBUX.US,D,20170717,000000,52.5259,52.6536,52.1244,52.1715,7572437.4657336,0
+SBUX.US,D,20170718,000000,51.985,52.3963,51.5972,52.0636,8785221.2613862,0
+SBUX.US,D,20170719,000000,52.0086,52.2441,51.7848,51.9752,9172019.9594284,0
+SBUX.US,D,20170720,000000,52.2441,52.627,51.875,51.9015,11781885.184701,0
+SBUX.US,D,20170721,000000,51.8015,52.1057,51.7238,51.8564,7370968.2451304,0
+SBUX.US,D,20170724,000000,51.875,52.096,51.8112,51.8927,8321310.3439368,0
+SBUX.US,D,20170725,000000,52.0655,52.627,51.8564,52.3678,8856233.075504,0
+SBUX.US,D,20170726,000000,52.5926,52.627,51.6836,51.82,9798155.4130611,0
+SBUX.US,D,20170727,000000,52.096,53.3584,51.8112,53.2161,25401636.384578,0
+SBUX.US,D,20170728,000000,49.3981,50.0481,47.7695,48.2985,59241524.694267,0
+SBUX.US,D,20170731,000000,48.7277,48.9043,48.2544,48.2798,22640699.292602,0
+SBUX.US,D,20170801,000000,48.8071,49.0055,48.2701,48.9525,20245767.16456,0
+SBUX.US,D,20170802,000000,48.9691,49.5935,48.8955,49.5758,16489722.468409,0
+SBUX.US,D,20170803,000000,49.7643,50.1953,49.6396,49.8016,14904686.624897,0
+SBUX.US,D,20170804,000000,50.0657,50.1315,49.2724,49.5847,10259090.995087,0
+SBUX.US,D,20170807,000000,49.7289,50.0234,49.568,49.7545,8110328.4025124,0
+SBUX.US,D,20170808,000000,49.9077,49.936,48.8375,48.9838,12342347.31547,0
+SBUX.US,D,20170809,000000,48.9004,48.9004,47.8882,48.2818,18604549.32837,0
+SBUX.US,D,20170810,000000,48.0854,48.2868,47.6055,47.6811,14684569.863863,0
+SBUX.US,D,20170811,000000,47.6615,47.9766,47.6615,47.7782,10277250.625326,0
+SBUX.US,D,20170814,000000,48.1552,48.1552,47.7782,47.8136,8254342.3783745,0
+SBUX.US,D,20170815,000000,47.9853,47.9923,47.5191,47.7508,7406291.3131928,0
+SBUX.US,D,20170816,000000,47.8499,48.4429,47.8412,48.0854,8508332.7373203,0
+SBUX.US,D,20170817,000000,47.9069,48.3182,47.6055,47.6515,8176741.2301748,0
+SBUX.US,D,20170818,000000,47.5475,47.6948,47.2383,47.3483,11541695.859527,0
+SBUX.US,D,20170821,000000,47.7429,48.0854,47.4367,47.7508,14177461.068985,0
+SBUX.US,D,20170822,000000,48.058,49.1821,47.9677,48.9191,16183599.05835,0
+SBUX.US,D,20170823,000000,48.4802,48.6049,48.1994,48.5883,13161206.275928,0
+SBUX.US,D,20170824,000000,48.7501,48.9151,48.3094,48.4616,9701009.3363769,0
+SBUX.US,D,20170825,000000,49.0702,49.1369,48.6854,48.8375,9565049.4437713,0
+SBUX.US,D,20170828,000000,49.0015,49.0378,48.5332,48.8738,7383883.0954667,0
+SBUX.US,D,20170829,000000,48.5529,48.7797,48.5146,48.6049,6896773.5254098,0
+SBUX.US,D,20170830,000000,48.5529,49.0702,48.5529,48.9838,6209438.4473659,0
+SBUX.US,D,20170831,000000,49.1272,49.405,49.0279,49.2892,9176666.8201615,0
+SBUX.US,D,20170901,000000,49.3205,49.5532,49.3068,49.35,8565683.0660912,0
+SBUX.US,D,20170905,000000,49.3687,49.5925,49.0545,49.5296,10199682.072379,0
+SBUX.US,D,20170906,000000,49.5218,49.6612,48.6304,48.7954,12373724.320736,0
+SBUX.US,D,20170907,000000,48.8915,49.1222,47.8412,48.0394,15360893.858056,0
+SBUX.US,D,20170908,000000,47.9677,48.3182,47.6615,48.058,13174005.005676,0
+SBUX.US,D,20170911,000000,48.3261,48.6304,48.1641,48.5332,10356892.032633,0
+SBUX.US,D,20170912,000000,48.4989,48.5616,47.9147,48.1031,11500111.447115,0
+SBUX.US,D,20170913,000000,48.112,49.1626,48.056,48.7797,14213354.553973,0
+SBUX.US,D,20170914,000000,48.8552,49.1526,48.6049,48.9878,9173442.9459352,0
+SBUX.US,D,20170915,000000,48.9102,49.2253,48.658,49.1173,11769716.969373,0
+SBUX.US,D,20170918,000000,49.2342,49.3884,49.0279,49.1369,7056629.8127539,0
+SBUX.US,D,20170919,000000,49.2715,49.3068,49.0182,49.0702,5718925.7291921,0
+SBUX.US,D,20170920,000000,49.0378,49.5748,49.0378,49.5493,7879107.8648792,0
+SBUX.US,D,20170921,000000,49.4599,49.567,49.2892,49.4227,7987599.1267551,0
+SBUX.US,D,20170922,000000,49.4599,49.5925,49.2892,49.4934,7497119.0038342,0
+SBUX.US,D,20170925,000000,49.3961,49.6122,49.1429,49.3687,11392848.61883,0
+SBUX.US,D,20170926,000000,49.4698,49.6122,49.2303,49.5296,8928711.6759996,0
+SBUX.US,D,20170927,000000,49.6386,49.9547,49.3784,49.405,9634365.2861398,0
+SBUX.US,D,20170928,000000,49.243,49.4865,48.9191,48.9672,8465201.0689991,0
+SBUX.US,D,20170929,000000,48.7954,48.9387,47.9393,48.2564,13292011.025576,0
+SBUX.US,D,20171002,000000,48.3909,48.5529,48.2918,48.3438,6622089.2553171,0
+SBUX.US,D,20171003,000000,48.5146,48.8188,48.4252,48.5046,6830532.8414265,0
+SBUX.US,D,20171004,000000,48.6216,48.6942,48.2377,48.4517,6190504.6798723,0
+SBUX.US,D,20171005,000000,48.5706,49.3884,48.4429,49.0545,8897201.2339177,0
+SBUX.US,D,20171006,000000,48.974,49.8183,48.7364,49.567,11770183.48893,0
+SBUX.US,D,20171009,000000,49.7466,49.8517,49.3784,49.4324,6480830.5969217,0
+SBUX.US,D,20171010,000000,49.5021,50.1786,49.4865,49.7928,7315979.0349869,0
+SBUX.US,D,20171011,000000,49.8261,50.1334,49.6475,49.9911,9885714.4110037,0
+SBUX.US,D,20171012,000000,50.0157,50.5537,49.6916,50.2837,8118066.7192571,0
+SBUX.US,D,20171013,000000,50.3112,50.6989,49.9645,50.0578,6917541.7944774,0
+SBUX.US,D,20171016,000000,50.0157,50.1334,49.3117,49.3304,8077041.5191509,0
+SBUX.US,D,20171017,000000,49.2892,49.62,48.7797,48.974,12496269.229593,0
+SBUX.US,D,20171018,000000,48.9288,49.8016,48.7129,49.6023,9237114.7165539,0
+SBUX.US,D,20171019,000000,49.4865,49.9017,49.3205,49.7741,6224666.5420523,0
+SBUX.US,D,20171020,000000,49.6926,49.7741,48.6727,49.0279,13058571.973547,0
+SBUX.US,D,20171023,000000,49.2086,49.355,48.6765,48.76,11235428.826635,0
+SBUX.US,D,20171024,000000,48.8464,49.0182,48.5332,48.7698,8670840.4447627,0
+SBUX.US,D,20171025,000000,48.7314,48.8641,48.2092,48.658,9217253.0029561,0
+SBUX.US,D,20171026,000000,48.9672,50.0863,48.9672,49.3304,13581202.220386,0
+SBUX.US,D,20171027,000000,49.2617,49.5218,49.1272,49.3068,11032779.046718,0
+SBUX.US,D,20171030,000000,49.2253,49.62,48.8738,49.567,7157959.28642,0
+SBUX.US,D,20171031,000000,49.5571,49.6877,49.1429,49.2715,9859194.0984114,0
+SBUX.US,D,20171101,000000,49.5021,49.946,49.3589,49.5296,8002558.3106056,0
+SBUX.US,D,20171102,000000,49.5493,49.7643,49.2086,49.299,18787172.381222,0
+SBUX.US,D,20171103,000000,48.658,51.1573,48.5616,50.3406,32026610.319772,0
+SBUX.US,D,20171106,000000,50.3022,50.9316,49.9813,50.8246,12054730.878812,0
+SBUX.US,D,20171107,000000,50.6096,51.4715,50.6096,51.3538,12427859.942695,0
+SBUX.US,D,20171108,000000,51.2389,52.1166,51.2124,52.0273,15059809.470367,0
+SBUX.US,D,20171109,000000,51.392,51.8015,51.0189,51.5344,16448123.795574,0
+SBUX.US,D,20171110,000000,51.5344,51.5609,50.7971,51.2467,8826609.0836803,0
+SBUX.US,D,20171113,000000,51.0396,51.3361,50.8069,50.8864,8510054.1741109,0
+SBUX.US,D,20171114,000000,50.7353,51.2124,50.6802,51.1475,8634552.7609364,0
+SBUX.US,D,20171115,000000,51.3184,51.5363,51.0396,51.2124,9825003.7153852,0
+SBUX.US,D,20171116,000000,51.4097,51.8603,51.2546,51.7003,9201215.1199569,0
+SBUX.US,D,20171117,000000,51.7003,51.8702,51.3371,51.4195,6987432.1281772,0
+SBUX.US,D,20171120,000000,51.1849,51.5285,51.1014,51.3106,7034115.6604562,0
+SBUX.US,D,20171121,000000,51.446,51.9879,51.3743,51.718,6947101.614397,0
+SBUX.US,D,20171122,000000,51.5452,51.6454,51.2959,51.6061,8092334.8043429,0
+SBUX.US,D,20171124,000000,51.6531,51.6531,51.2212,51.3007,3852084.5714424,0
+SBUX.US,D,20171127,000000,51.3272,51.4106,50.3553,50.4976,11714169.565525,0
+SBUX.US,D,20171128,000000,50.6067,51.231,50.4976,51.175,10775163.484497,0
+SBUX.US,D,20171129,000000,51.2212,52.094,51.2124,51.9437,11083763.115169,0
+SBUX.US,D,20171130,000000,52.0606,52.5092,51.9065,52.2245,12762160.930233,0
+SBUX.US,D,20171201,000000,51.9339,52.1224,50.9974,51.771,14121426.773547,0
+SBUX.US,D,20171204,000000,51.9713,53.4605,51.9339,53.0718,14720022.294336,0
+SBUX.US,D,20171205,000000,53.5127,53.9023,53.2063,53.5961,12496473.968526,0
+SBUX.US,D,20171206,000000,53.6314,54.0367,53.4959,53.5391,9328767.4745329,0
+SBUX.US,D,20171207,000000,53.3967,53.5361,53.0728,53.4144,6670714.2423434,0
+SBUX.US,D,20171208,000000,52.8548,53.1493,52.4739,52.9364,11004248.014466,0
+SBUX.US,D,20171211,000000,52.739,53.6058,52.6476,53.3506,11380549.003891,0
+SBUX.US,D,20171212,000000,53.2779,53.6128,53.1699,53.5321,6690580.030348,0
+SBUX.US,D,20171213,000000,53.6854,54.0917,53.6314,53.7305,8547598.8123747,0
+SBUX.US,D,20171214,000000,53.9476,54.2381,53.6854,53.922,9904798.9315417,0
+SBUX.US,D,20171215,000000,53.5127,53.6215,52.5259,52.6026,25011017.930343,0
+SBUX.US,D,20171218,000000,52.7812,53.0962,52.2824,52.414,9685764.9440642,0
+SBUX.US,D,20171219,000000,52.4995,52.9048,52.3198,52.3963,8797654.3131415,0
+SBUX.US,D,20171220,000000,52.5849,52.6476,52.1038,52.141,7959069.1131049,0
+SBUX.US,D,20171221,000000,52.3296,52.5142,51.9261,52.0046,6613951.6467253,0
+SBUX.US,D,20171222,000000,51.9958,52.3021,51.5904,51.7543,7894866.6510259,0
+SBUX.US,D,20171226,000000,51.7268,52.0046,51.5285,51.6061,6140403.7390532,0
+SBUX.US,D,20171227,000000,51.6531,52.0675,51.6454,51.7268,5327754.1742611,0
+SBUX.US,D,20171228,000000,51.9065,52.3865,51.7543,52.2157,5574084.6487892,0
+SBUX.US,D,20171229,000000,52.151,52.3581,51.8603,51.8702,5939757.5485842,0
+SBUX.US,D,20180102,000000,52.3394,52.5759,51.9162,52.0518,7979450.313545,0
+SBUX.US,D,20180103,000000,52.3198,53.2533,52.2069,53.0238,8276824.9540212,0
+SBUX.US,D,20180104,000000,53.2779,53.6608,53.0433,53.2249,6391282.2699543,0
+SBUX.US,D,20180105,000000,53.5127,53.9122,53.3506,53.8385,6685807.8816118,0
+SBUX.US,D,20180108,000000,53.7218,53.8936,52.8911,53.5685,6978361.4804726,0
+SBUX.US,D,20180109,000000,53.4704,53.7119,53.1602,53.4507,5783885.0122981,0
+SBUX.US,D,20180110,000000,53.5037,54.3078,53.1552,54.028,9580384.4916311,0
+SBUX.US,D,20180111,000000,53.975,54.2097,53.6972,54.1929,6427150.2899001,0
+SBUX.US,D,20180112,000000,54.5513,54.6533,53.8759,54.5513,7729276.6549867,0
+SBUX.US,D,20180116,000000,54.4913,55.1845,54.4649,54.6985,8818633.4327509,0
+SBUX.US,D,20180117,000000,55.0952,55.3936,54.6632,54.7868,9320609.493908,0
+SBUX.US,D,20180118,000000,55.4829,55.4918,54.8565,55.1746,10153629.054522,0
+SBUX.US,D,20180119,000000,55.2837,55.5075,55.0499,55.3287,9146808.549958,0
+SBUX.US,D,20180122,000000,55.1296,55.5173,54.89,55.4663,13182334.111378,0
+SBUX.US,D,20180123,000000,55.3857,55.9158,55.2218,55.7176,11864348.118581,0
+SBUX.US,D,20180124,000000,55.5545,55.9443,54.4029,54.941,13198034.83723,0
+SBUX.US,D,20180125,000000,55.1216,55.2757,54.5513,54.6907,17450065.198228,0
+SBUX.US,D,20180126,000000,52.3296,52.5377,51.0739,52.3768,57369022.14854,0
+SBUX.US,D,20180129,000000,51.9811,52.7007,51.4018,51.5,20903954.956354,0
+SBUX.US,D,20180130,000000,51.446,51.9713,51.2477,51.6531,15875123.697079,0
+SBUX.US,D,20180131,000000,51.6914,51.8878,51.2124,51.3106,14505552.660857,0
+SBUX.US,D,20180201,000000,50.8315,50.9591,50.479,50.5792,16256891.521565,0
+SBUX.US,D,20180202,000000,50.4888,50.8668,50.3072,50.3711,16960882.77381,0
+SBUX.US,D,20180205,000000,50.156,50.8138,49.2882,49.3961,17643346.898758,0
+SBUX.US,D,20180206,000000,48.489,50.6341,48.3762,50.2277,19281670.887657,0
+SBUX.US,D,20180207,000000,50.0176,50.3366,49.4374,49.4551,15303667.798687,0
+SBUX.US,D,20180208,000000,49.4904,49.7526,48.8179,48.8258,19510179.907695,0
+SBUX.US,D,20180209,000000,49.2185,50.0009,48.7197,49.564,21340954.418177,0
+SBUX.US,D,20180212,000000,49.8183,50.6086,49.5365,50.2885,12078697.557064,0
+SBUX.US,D,20180213,000000,50.1756,50.5987,49.9655,50.5527,11389377.224402,0
+SBUX.US,D,20180214,000000,50.3719,51.4902,50.208,50.8432,15625339.144351,0
+SBUX.US,D,20180215,000000,51.181,51.6041,50.7628,51.3803,11320361.869521,0
+SBUX.US,D,20180216,000000,51.4431,51.8043,51.1633,51.2879,11178145.725573,0
+SBUX.US,D,20180220,000000,51.1152,51.3429,50.6989,50.8255,10386876.609442,0
+SBUX.US,D,20180221,000000,50.7903,51.5265,50.7264,50.9444,8637397.7153484,0
+SBUX.US,D,20180222,000000,50.8078,50.9826,50.1835,50.3072,11174985.004649,0
+SBUX.US,D,20180223,000000,50.536,50.9924,49.7633,50.9826,12540986.860685,0
+SBUX.US,D,20180226,000000,51.2369,52.0773,51.1436,51.9162,9557201.1180484,0
+SBUX.US,D,20180227,000000,52.0243,52.3424,51.3616,51.3714,9714231.804412,0
+SBUX.US,D,20180228,000000,51.6139,52.5986,51.6041,51.8525,12709134.56547,0
+SBUX.US,D,20180301,000000,51.7611,52.2667,50.6989,51.0091,12253860.371423,0
+SBUX.US,D,20180302,000000,50.5987,51.9437,50.5635,51.6993,12724631.570993,0
+SBUX.US,D,20180305,000000,51.6041,52.142,51.4706,51.7533,8628422.8161991,0
+SBUX.US,D,20180306,000000,51.9889,51.9889,51.3429,51.7877,8861215.0561803,0
+SBUX.US,D,20180307,000000,51.4166,51.9114,51.4166,51.7877,7757035.5871869,0
+SBUX.US,D,20180308,000000,52.0243,52.4847,51.8799,52.1902,8187175.7854904,0
+SBUX.US,D,20180309,000000,52.3708,53.2426,52.3708,53.0875,10505126.075136,0
+SBUX.US,D,20180312,000000,53.276,54.1968,53.1052,53.9406,11618081.815958,0
+SBUX.US,D,20180313,000000,54.2135,55.1216,53.4782,53.6215,11465091.922345,0
+SBUX.US,D,20180314,000000,53.8316,54.2321,53.3093,53.4233,7145238.988999,0
+SBUX.US,D,20180315,000000,53.5127,54.5483,53.4134,53.914,8123671.0655424,0
+SBUX.US,D,20180316,000000,53.9239,54.1684,53.5224,53.5774,14349756.519694,0
+SBUX.US,D,20180319,000000,53.3045,53.442,52.4847,52.9421,10296948.344058,0
+SBUX.US,D,20180320,000000,53.0787,53.5587,53.0787,53.2701,6484417.0933357,0
+SBUX.US,D,20180321,000000,53.3496,54.0761,53.0208,53.0972,7233970.3974422,0
+SBUX.US,D,20180322,000000,52.6967,53.323,52.4435,52.4612,7539398.1025732,0
+SBUX.US,D,20180323,000000,52.4699,52.734,51.1338,51.1338,10435924.316153,0
+SBUX.US,D,20180326,000000,51.7258,52.6693,51.3518,52.4847,9299561.1093862,0
+SBUX.US,D,20180327,000000,52.7606,53.1238,51.8878,52.1814,8328388.6068115,0
+SBUX.US,D,20180328,000000,52.2177,52.7606,51.9614,52.5799,10243346.469364,0
+SBUX.US,D,20180329,000000,51.9968,52.796,51.6041,52.5702,13231281.995128,0
+SBUX.US,D,20180402,000000,52.2354,52.4258,50.2885,51.07,18476413.315049,0
+SBUX.US,D,20180403,000000,51.3518,52.7105,51.2555,52.6693,12012243.985336,0
+SBUX.US,D,20180404,000000,51.9889,53.5488,51.9536,53.4233,8691927.5361471,0
+SBUX.US,D,20180405,000000,53.5774,53.8219,53.4457,53.7041,6943187.1282512,0
+SBUX.US,D,20180406,000000,53.378,53.6991,52.7517,52.9785,9100923.6013736,0
+SBUX.US,D,20180409,000000,53.1582,53.914,53.0502,53.3045,8835640.0059204,0
+SBUX.US,D,20180410,000000,53.6785,54.022,53.4596,53.9494,7347114.6316611,0
+SBUX.US,D,20180411,000000,53.9593,54.2224,53.5774,53.9593,6065497.8108227,0
+SBUX.US,D,20180412,000000,54.1781,54.5945,53.9593,53.967,6704441.1616184,0
+SBUX.US,D,20180413,000000,53.5774,54.0761,53.5391,53.7953,7366849.0200526,0
+SBUX.US,D,20180416,000000,53.6952,54.2037,53.433,53.967,6738491.9962185,0
+SBUX.US,D,20180417,000000,54.2578,54.4865,53.9406,54.3295,6760971.5160602,0
+SBUX.US,D,20180418,000000,54.2411,54.3295,53.977,54.03,6512770.8889003,0
+SBUX.US,D,20180419,000000,53.9593,54.022,53.332,53.7776,6915737.850953,0
+SBUX.US,D,20180420,000000,53.6058,53.7412,52.4798,52.6693,13255895.485429,0
+SBUX.US,D,20180423,000000,52.6771,53.332,52.3895,52.8137,9299056.9015689,0
+SBUX.US,D,20180424,000000,53.1052,53.2701,52.3511,52.4945,8582354.5193175,0
+SBUX.US,D,20180425,000000,52.9157,52.9157,52.0243,52.4081,9214223.6816452,0
+SBUX.US,D,20180426,000000,52.7674,54.6494,52.5319,53.9239,15985859.956995,0
+SBUX.US,D,20180427,000000,52.734,53.5587,52.2177,52.9971,13187163.301806,0
+SBUX.US,D,20180430,000000,53.0208,53.1326,52.1814,52.2756,8649561.8562677,0
+SBUX.US,D,20180501,000000,52.3708,52.8961,52.1617,52.786,7991992.355677,0
+SBUX.US,D,20180502,000000,52.7243,52.7517,51.3341,51.4902,8037832.4857888,0
+SBUX.US,D,20180503,000000,51.3243,51.3714,50.4339,50.9729,7876289.3941101,0
+SBUX.US,D,20180504,000000,51.3429,52.6064,51.2968,52.3796,10218329.612809,0
+SBUX.US,D,20180507,000000,53.5685,53.6128,52.0106,52.1715,11706521.904328,0
+SBUX.US,D,20180508,000000,52.1715,52.4081,51.7621,52.3708,7966191.1758506,0
+SBUX.US,D,20180509,000000,52.4258,52.5996,51.8397,52.0665,7685171.2034871,0
+SBUX.US,D,20180510,000000,52.199,52.6703,52.0508,52.6251,7192742.4956072,0
+SBUX.US,D,20180511,000000,52.6889,52.8165,52.094,52.2746,6401368.463505,0
+SBUX.US,D,20180514,000000,52.361,52.4955,52.0223,52.151,6432431.739462,0
+SBUX.US,D,20180515,000000,52.0311,52.1224,51.4381,51.7042,8123841.1720181,0
+SBUX.US,D,20180516,000000,51.877,52.3276,51.8397,52.1705,5306450.120725,0
+SBUX.US,D,20180517,000000,52.2167,52.3511,52.0135,52.2167,6693529.9007301,0
+SBUX.US,D,20180518,000000,52.2746,52.3895,51.9035,52.1804,8529452.4239575,0
+SBUX.US,D,20180521,000000,52.3993,52.7783,52.2667,52.3424,5892916.1330493,0
+SBUX.US,D,20180522,000000,52.4857,52.5996,51.9516,51.9948,5866965.2187801,0
+SBUX.US,D,20180523,000000,51.8495,52.5525,51.8112,52.4778,5849744.7392638,0
+SBUX.US,D,20180524,000000,52.4347,52.7076,52.1362,52.6536,6224082.8833062,0
+SBUX.US,D,20180525,000000,52.6536,53.2897,52.5622,52.8724,7431504.7598664,0
+SBUX.US,D,20180529,000000,52.6703,52.8342,52.041,52.2432,7094192.7858476,0
+SBUX.US,D,20180530,000000,52.4258,52.6349,52.1705,52.4709,6312643.1666719,0
+SBUX.US,D,20180531,000000,52.199,52.4572,51.6198,51.7318,10333725.975278,0
+SBUX.US,D,20180601,000000,51.8869,52.0596,51.6728,51.9516,5441973.0332222,0
+SBUX.US,D,20180604,000000,52.1224,52.2167,51.8495,52.094,8198666.6307182,0
+SBUX.US,D,20180605,000000,51.7494,51.7582,50.4613,50.8265,20024142.873083,0
+SBUX.US,D,20180606,000000,50.9699,52.199,50.7716,52.1892,15018814.82831,0
+SBUX.US,D,20180607,000000,52.2943,52.8901,52.1126,52.1607,8675997.624923,0
+SBUX.US,D,20180608,000000,51.9595,52.0851,51.5932,51.6669,9238778.0930504,0
+SBUX.US,D,20180611,000000,51.6767,51.7935,51.3656,51.557,7867447.9317772,0
+SBUX.US,D,20180612,000000,51.6669,51.9419,51.394,51.557,9037408.6954091,0
+SBUX.US,D,20180613,000000,51.5844,51.7582,51.2831,51.3106,9074111.9687091,0
+SBUX.US,D,20180614,000000,51.5383,52.094,51.4028,52.0508,12104753.387304,0
+SBUX.US,D,20180615,000000,52.0665,52.2255,51.5373,52.1313,13593035.315768,0
+SBUX.US,D,20180618,000000,51.821,52.3227,51.2153,52.2344,10600880.741965,0
+SBUX.US,D,20180619,000000,51.7131,52.4857,51.4283,52.4258,10916996.634223,0
+SBUX.US,D,20180620,000000,50.049,50.2159,47.0832,47.6692,68019645.283543,0
+SBUX.US,D,20180621,000000,47.7331,48.0433,45.9709,46.2064,33656443.245305,0
+SBUX.US,D,20180622,000000,46.5559,47.2119,46.3871,46.774,26762146.959112,0
+SBUX.US,D,20180625,000000,46.7023,46.9545,45.8354,46.2428,17066061.543116,0
+SBUX.US,D,20180626,000000,46.1083,46.2154,45.7431,45.9876,14165194.049299,0
+SBUX.US,D,20180627,000000,46.1181,46.127,45.4947,45.4947,15968694.481967,0
+SBUX.US,D,20180628,000000,45.1403,45.1678,43.2397,44.3107,36381074.318624,0
+SBUX.US,D,20180629,000000,43.8886,44.9656,43.8886,44.5905,19075639.350257,0
+SBUX.US,D,20180702,000000,44.4001,44.8213,44.3166,44.782,10813427.255526,0
+SBUX.US,D,20180703,000000,44.8655,45.0019,44.512,44.5208,8235330.1785538,0
+SBUX.US,D,20180705,000000,44.6573,44.7555,44.1811,44.3716,10550012.794102,0
+SBUX.US,D,20180706,000000,44.6377,44.9047,44.3461,44.7123,11734785.044345,0
+SBUX.US,D,20180709,000000,44.9224,45.6871,44.9224,45.5507,14034978.051405,0
+SBUX.US,D,20180710,000000,45.7146,46.1083,45.6096,46.0249,9900989.361366,0
+SBUX.US,D,20180711,000000,45.8442,46.076,45.6597,45.7686,10453526.771289,0
+SBUX.US,D,20180712,000000,45.9709,46.2389,45.8255,45.8697,10230923.603624,0
+SBUX.US,D,20180713,000000,45.8786,47.1489,45.8786,47.1205,23793987.584406,0
+SBUX.US,D,20180716,000000,47.0567,47.0567,46.2723,46.5019,18595718.052055,0
+SBUX.US,D,20180717,000000,46.2428,46.828,46.1887,46.8083,12511858.927866,0
+SBUX.US,D,20180718,000000,46.8652,47.1195,46.5559,46.6925,14843259.852317,0
+SBUX.US,D,20180719,000000,46.6551,47.0018,46.5559,46.8652,12505616.936946,0
+SBUX.US,D,20180720,000000,46.608,46.776,46.3282,46.4735,12086894.244552,0
+SBUX.US,D,20180723,000000,46.3381,46.8014,46.3381,46.7297,9209498.3885849,0
+SBUX.US,D,20180724,000000,46.828,47.2119,46.608,46.711,10868916.59908,0
+SBUX.US,D,20180725,000000,46.5639,47.2119,46.5639,47.1205,12455651.470147,0
+SBUX.US,D,20180726,000000,47.1765,47.3237,46.8652,46.9674,12176053.465689,0
+SBUX.US,D,20180727,000000,47.0105,48.0139,45.8354,47.6025,17276043.217719,0
+SBUX.US,D,20180730,000000,47.6496,48.2387,47.2472,47.3767,15827914.566348,0
+SBUX.US,D,20180731,000000,47.4944,48.0983,47.3326,47.8235,10109369.794173,0
+SBUX.US,D,20180801,000000,47.6879,47.6879,46.7817,47.4023,13093636.31679,0
+SBUX.US,D,20180802,000000,47.5594,47.7862,46.9487,47.1765,14938471.604465,0
+SBUX.US,D,20180803,000000,47.1942,47.8793,47.0832,47.6791,9033862.9430611,0
+SBUX.US,D,20180806,000000,47.5594,47.7165,47.2844,47.5338,7126962.2195704,0
+SBUX.US,D,20180807,000000,47.5427,47.6545,47.2844,47.5338,6430263.1365464,0
+SBUX.US,D,20180808,000000,47.6408,47.7341,47.2099,47.3826,7896399.646511,0
+SBUX.US,D,20180809,000000,47.3679,47.8156,47.1745,47.7262,7806211.6377066,0
+SBUX.US,D,20180810,000000,47.42,47.4582,47.0577,47.3493,11466215.439966,0
+SBUX.US,D,20180813,000000,47.4484,47.7615,47.3119,47.6211,8606776.5125081,0
+SBUX.US,D,20180814,000000,47.6605,48.4792,47.6035,48.3398,10210490.4545,0
+SBUX.US,D,20180815,000000,48.0846,48.6617,48.0747,48.488,10407182.433358,0
+SBUX.US,D,20180816,000000,48.6981,49.0486,48.6422,48.7551,9487877.1268667,0
+SBUX.US,D,20180817,000000,48.6717,49.2773,48.6717,49.2333,8884926.0654184,0
+SBUX.US,D,20180820,000000,49.3707,49.7849,49.3607,49.5631,10652291.604508,0
+SBUX.US,D,20180821,000000,49.7938,50.0392,49.5895,49.6357,8692429.7067611,0
+SBUX.US,D,20180822,000000,49.2233,49.3058,48.4026,48.5539,11281192.561624,0
+SBUX.US,D,20180823,000000,48.4979,48.8905,48.3132,48.4026,9320730.7075045,0
+SBUX.US,D,20180824,000000,48.5539,48.6422,48.1837,48.488,10715935.872881,0
+SBUX.US,D,20180827,000000,48.708,48.8818,48.544,48.6893,7009561.2490509,0
+SBUX.US,D,20180828,000000,48.7364,49.1488,48.6981,48.7649,7802335.8584234,0
+SBUX.US,D,20180829,000000,48.7845,49.1213,48.4596,48.9485,7185546.0749411,0
+SBUX.US,D,20180830,000000,48.8258,49.0919,48.6893,48.8091,6066639.6632738,0
+SBUX.US,D,20180831,000000,48.2211,49.3707,48.2121,49.1311,11850337.252869,0
+SBUX.US,D,20180904,000000,49.1213,49.351,48.9141,49.2066,8959101.656265,0
+SBUX.US,D,20180905,000000,49.1488,49.619,48.9858,49.4433,8666907.6237872,0
+SBUX.US,D,20180906,000000,49.3215,49.9597,49.3127,49.8271,8489406.100038,0
+SBUX.US,D,20180907,000000,49.8203,50.5193,49.7849,50.4279,11131140.315172,0
+SBUX.US,D,20180910,000000,50.5006,50.6557,50.1628,50.5281,9379044.6334376,0
+SBUX.US,D,20180911,000000,50.4004,50.9179,50.3406,50.6646,8566036.5208641,0
+SBUX.US,D,20180912,000000,50.7411,50.7411,49.937,50.5281,7938757.177577,0
+SBUX.US,D,20180913,000000,50.6646,51.0788,50.316,50.4535,9319679.5106004,0
+SBUX.US,D,20180914,000000,50.5556,50.5556,50.1972,50.3259,7427877.5193863,0
+SBUX.US,D,20180917,000000,50.2797,50.4279,49.889,50.1628,10092729.917598,0
+SBUX.US,D,20180918,000000,50.0755,50.8138,49.7299,50.6214,8235011.356237,0
+SBUX.US,D,20180919,000000,50.7578,51.2811,50.4623,50.9512,8106704.2178372,0
+SBUX.US,D,20180920,000000,51.1063,52.146,51.1063,51.8702,11512897.953643,0
+SBUX.US,D,20180921,000000,51.983,52.9157,51.9546,52.8067,28068514.781474,0
+SBUX.US,D,20180924,000000,52.3384,52.7253,52.0076,52.1077,11549232.493146,0
+SBUX.US,D,20180925,000000,52.3768,52.6613,52.2402,52.3001,10275814.396997,0
+SBUX.US,D,20180926,000000,52.1843,53.1659,52.1657,52.6437,8439264.4151531,0
+SBUX.US,D,20180927,000000,52.4837,53.1159,52.4837,52.7066,7186920.1685686,0
+SBUX.US,D,20180928,000000,52.7537,52.7537,52.1941,52.2461,9765013.171134,0
+SBUX.US,D,20181001,000000,52.3089,52.3482,51.0416,51.0868,13846440.997366,0
+SBUX.US,D,20181002,000000,51.0602,51.4853,50.8226,51.0965,13795584.254122,0
+SBUX.US,D,20181003,000000,51.2899,51.5756,50.9807,50.9905,8032617.2453344,0
+SBUX.US,D,20181004,000000,51.2712,51.5481,51.0161,51.3743,10576687.934146,0
+SBUX.US,D,20181005,000000,51.4283,51.4283,50.8363,51.2526,10589739.277104,0
+SBUX.US,D,20181008,000000,51.3096,52.1657,50.9709,51.9732,10470311.289299,0
+SBUX.US,D,20181009,000000,52.2402,54.8781,52.2216,53.0462,27040689.692259,0
+SBUX.US,D,20181010,000000,53.009,53.1945,51.4205,51.4853,15437908.291705,0
+SBUX.US,D,20181011,000000,51.2005,51.7238,50.2827,50.4279,16663328.859444,0
+SBUX.US,D,20181012,000000,51.2094,52.1941,50.8138,51.8878,15209456.31336,0
+SBUX.US,D,20181015,000000,51.8132,52.5692,51.7611,52.1657,11069616.775437,0
+SBUX.US,D,20181016,000000,52.3384,53.3221,52.1843,53.1385,12762682.454278,0
+SBUX.US,D,20181017,000000,53.2209,54.5954,53.1111,54.3225,15917197.038284,0
+SBUX.US,D,20181018,000000,54.2341,54.7191,53.4507,53.9013,13255803.81128,0
+SBUX.US,D,20181019,000000,53.6725,54.2961,53.6725,53.921,11075446.232686,0
+SBUX.US,D,20181022,000000,54.1684,54.562,53.8453,54.14,9443205.332849,0
+SBUX.US,D,20181023,000000,53.6441,54.5071,53.5057,54.0584,13962392.497736,0
+SBUX.US,D,20181024,000000,53.8366,54.4913,53.2682,53.3683,13261253.330115,0
+SBUX.US,D,20181025,000000,53.5804,54.6613,53.0365,54.1968,10410838.194685,0
+SBUX.US,D,20181026,000000,53.3496,53.6441,52.7537,53.378,14542854.871928,0
+SBUX.US,D,20181029,000000,53.9386,54.8585,53.0365,53.6539,15679823.128076,0
+SBUX.US,D,20181030,000000,53.7089,54.1134,53.0265,53.8552,15481008.383376,0
+SBUX.US,D,20181031,000000,54.2155,54.3412,53.5057,53.5617,12576670.513733,0
+SBUX.US,D,20181101,000000,53.5891,54.2961,53.378,53.8926,20422596.41122,0
+SBUX.US,D,20181102,000000,56.9801,60.3729,56.8977,59.1242,49579228.332248,0
+SBUX.US,D,20181105,000000,58.765,59.8663,58.6618,59.2696,25286037.320379,0
+SBUX.US,D,20181106,000000,59.1045,60.7421,59.0555,60.6763,17477708.009841,0
+SBUX.US,D,20181107,000000,60.9325,62.6977,60.7027,62.6535,17912427.841168,0
+SBUX.US,D,20181108,000000,62.2972,63.4066,62.1666,63.168,15319550.854236,0
+SBUX.US,D,20181109,000000,62.9549,63.3879,62.579,63.0571,9396483.0937072,0
+SBUX.US,D,20181112,000000,62.9078,63.3712,62.3217,62.4228,13913957.989218,0
+SBUX.US,D,20181113,000000,62.4493,62.7625,61.6777,61.9644,18099502.183234,0
+SBUX.US,D,20181114,000000,62.1951,62.7959,61.6679,61.9555,14446498.211524,0
+SBUX.US,D,20181115,000000,61.6502,62.6212,61.3233,62.4886,16498210.475969,0
+SBUX.US,D,20181116,000000,62.1951,63.3319,61.9997,62.9903,10050398.870175,0
+SBUX.US,D,20181119,000000,62.9324,63.274,62.1303,62.7576,11746591.656086,0
+SBUX.US,D,20181120,000000,62.2745,62.7291,61.6934,62.0811,12129078.613338,0
+SBUX.US,D,20181121,000000,62.3522,62.8233,61.6846,61.7032,11879451.943866,0
+SBUX.US,D,20181123,000000,61.2153,61.2153,60.3092,60.7157,8418469.6624425,0
+SBUX.US,D,20181126,000000,60.9748,61.1024,60.2571,60.7057,14139518.157476,0
+SBUX.US,D,20181127,000000,60.4946,61.5001,60.3562,61.0661,14250243.212774,0
+SBUX.US,D,20181128,000000,61.1593,61.9074,60.5113,61.7503,13924151.135942,0
+SBUX.US,D,20181129,000000,61.6227,62.1774,61.1024,61.8053,10394075.06731,0
+SBUX.US,D,20181130,000000,61.7876,62.2658,61.5942,61.66,29551229.033312,0
+SBUX.US,D,20181203,000000,62.2569,62.8912,61.6031,62.3806,14970547.370464,0
+SBUX.US,D,20181204,000000,62.3522,62.9804,61.4097,61.5942,14667909.615256,0
+SBUX.US,D,20181206,000000,61.1122,61.6129,60.6135,61.5001,18636104.588925,0
+SBUX.US,D,20181207,000000,61.1496,61.5845,60.2522,60.5046,11965249.779554,0
+SBUX.US,D,20181210,000000,60.5046,60.8078,59.5591,60.5202,13145661.396127,0
+SBUX.US,D,20181211,000000,61.1956,61.8446,60.5496,60.9188,11798509.782251,0
+SBUX.US,D,20181212,000000,60.9935,61.8534,60.9935,61.1122,12028837.006236,0
+SBUX.US,D,20181213,000000,61.2614,62.1244,61.1122,61.8348,10838522.544408,0
+SBUX.US,D,20181214,000000,59.5494,60.8451,58.758,60.3828,18216060.770189,0
+SBUX.US,D,20181217,000000,60.0677,60.646,59.2185,59.5778,16386270.228902,0
+SBUX.US,D,20181218,000000,59.8556,60.4368,59.6534,59.995,11387434.751053,0
+SBUX.US,D,20181219,000000,60.2158,60.9001,58.8464,59.1989,15571549.846953,0
+SBUX.US,D,20181220,000000,58.7855,58.9602,56.7866,57.4336,21928630.529263,0
+SBUX.US,D,20181221,000000,57.5819,58.4095,56.7248,56.7327,25456235.470289,0
+SBUX.US,D,20181224,000000,56.8151,57.1303,55.8363,55.966,6842379.1786308,0
+SBUX.US,D,20181226,000000,56.3262,58.434,56.0671,58.2946,18012864.001184,0
+SBUX.US,D,20181227,000000,57.8695,58.4428,56.9467,58.4045,12236453.487804,0
+SBUX.US,D,20181228,000000,58.5067,59.2548,58.3801,58.5803,8345278.0407911,0
+SBUX.US,D,20181231,000000,58.9337,59.7082,58.8277,59.514,8321531.3804952,0
+SBUX.US,D,20190102,000000,58.8464,59.4874,58.4135,59.4413,10922674.319827,0
+SBUX.US,D,20190103,000000,58.6451,58.8847,56.7376,56.8613,15571499.935472,0
+SBUX.US,D,20190104,000000,57.6654,59.3746,57.3698,58.7492,13736636.757962,0
+SBUX.US,D,20190107,000000,58.5449,59.3647,57.9795,58.7492,11186559.375213,0
+SBUX.US,D,20190108,000000,59.0879,59.4127,58.2671,58.7934,11697201.69922,0
+SBUX.US,D,20190109,000000,58.8199,59.1822,58.1739,59.0328,14154128.979561,0
+SBUX.US,D,20190110,000000,58.7855,59.5051,58.4428,59.3206,11251271.138118,0
+SBUX.US,D,20190111,000000,57.5652,58.9965,56.9909,58.8944,14939108.230497,0
+SBUX.US,D,20190114,000000,58.5449,59.1949,58.2014,58.5616,10744755.169401,0
+SBUX.US,D,20190115,000000,58.758,59.7221,58.6363,59.2185,8581467.3172792,0
+SBUX.US,D,20190116,000000,59.3303,59.9026,58.9141,58.9337,8755574.8603262,0
+SBUX.US,D,20190117,000000,58.8464,59.5051,58.7757,59.403,7322920.8052403,0
+SBUX.US,D,20190118,000000,59.8939,59.8939,59.0132,59.7908,10642648.502675,0
+SBUX.US,D,20190122,000000,59.9763,61.1869,59.8369,60.4289,17761911.112363,0
+SBUX.US,D,20190123,000000,60.8815,61.6375,60.8177,61.391,13388158.872642,0
+SBUX.US,D,20190124,000000,61.555,61.6934,58.1543,59.8282,32159543.946871,0
+SBUX.US,D,20190125,000000,61.9457,62.5544,61.0857,61.9997,23685028.784373,0
+SBUX.US,D,20190128,000000,61.1692,61.873,60.91,61.825,12484954.602451,0
+SBUX.US,D,20190129,000000,61.9163,62.3806,61.178,61.9555,11582182.21936,0
+SBUX.US,D,20190130,000000,62.0194,63.0344,61.9644,62.9804,12663278.137732,0
+SBUX.US,D,20190131,000000,63.0089,64.2184,61.9919,62.9707,26222845.259045,0
+SBUX.US,D,20190201,000000,63.3859,64.0555,62.842,62.9422,11155572.49438,0
+SBUX.US,D,20190204,000000,62.8665,62.9422,61.9919,62.4523,14675794.610638,0
+SBUX.US,D,20190205,000000,62.6212,64.1438,62.5073,64.079,13830992.884724,0
+SBUX.US,D,20190206,000000,64.3107,64.457,63.6334,63.9583,11070247.289859,0
+SBUX.US,D,20190207,000000,63.7266,64.2911,63.6147,64.2282,10882360.103673,0
+SBUX.US,D,20190208,000000,63.8837,64.8614,63.7266,64.7937,9539916.4666281,0
+SBUX.US,D,20190211,000000,65.0274,65.4584,64.886,65.0185,9936005.8303314,0
+SBUX.US,D,20190212,000000,65.2503,65.4534,64.7574,64.7937,9525634.6528758,0
+SBUX.US,D,20190213,000000,64.8517,65.5841,64.8418,65.5007,11049443.369734,0
+SBUX.US,D,20190214,000000,65.1462,66.4588,64.9988,65.8079,10163159.09157,0
+SBUX.US,D,20190215,000000,66.0945,66.2998,65.2061,65.6852,14989544.291259,0
+SBUX.US,D,20190219,000000,65.4534,65.5841,64.8232,65.2129,9912639.1084515,0
+SBUX.US,D,20190220,000000,65.2413,65.5841,65.0735,65.3887,10411511.490377,0
+SBUX.US,D,20190221,000000,65.1549,65.8893,65.1549,65.6763,11769747.527424,0
+SBUX.US,D,20190222,000000,65.7322,66.3174,65.7235,66.2348,12176845.937773,0
+SBUX.US,D,20190225,000000,66.7906,66.9487,65.9356,66.0043,12994373.585873,0
+SBUX.US,D,20190226,000000,65.955,66.3724,65.8806,66.0847,13243131.388137,0
+SBUX.US,D,20190227,000000,65.7989,66.076,64.9518,65.1649,14290064.425728,0
+SBUX.US,D,20190228,000000,65.1549,65.482,64.8232,65.2689,20406559.546823,0
+SBUX.US,D,20190301,000000,65.6135,66.0592,65.4467,65.8176,8684735.1898875,0
+SBUX.US,D,20190304,000000,65.9453,66.2811,65.371,65.908,9924832.7888188,0
+SBUX.US,D,20190305,000000,66.1298,66.7807,66.014,66.4951,11298815.388792,0
+SBUX.US,D,20190306,000000,66.7091,67.0537,66.1044,66.2064,8252397.8678223,0
+SBUX.US,D,20190307,000000,66.1397,66.2898,65.4534,65.5938,8412359.0711365,0
+SBUX.US,D,20190308,000000,65.1649,65.2777,64.1262,64.4335,13309481.062496,0
+SBUX.US,D,20190311,000000,64.4502,65.0323,64.2282,64.728,12399251.496718,0
+SBUX.US,D,20190312,000000,64.785,65.5654,64.7377,65.0735,13726937.633038,0
+SBUX.US,D,20190313,000000,65.1108,65.8629,65.0088,65.1206,14853964.33707,0
+SBUX.US,D,20190314,000000,65.2032,65.8492,65.2032,65.7145,9956628.439363,0
+SBUX.US,D,20190315,000000,65.7705,66.1494,65.5281,65.6488,14098537.775843,0
+SBUX.US,D,20190318,000000,65.7509,66.067,65.4397,65.8079,6117021.7381485,0
+SBUX.US,D,20190319,000000,65.908,66.605,65.8363,66.3085,8408059.5535667,0
+SBUX.US,D,20190320,000000,66.7003,67.257,66.2722,66.5403,10239908.688791,0
+SBUX.US,D,20190321,000000,66.2545,67.2883,66.2545,67.1253,8659668.4218516,0
+SBUX.US,D,20190322,000000,66.931,67.2667,66.5963,66.8485,8636371.9834855,0
+SBUX.US,D,20190325,000000,66.8858,67.3277,66.6335,67.1626,6947429.6041288,0
+SBUX.US,D,20190326,000000,67.5534,67.9903,67.1911,67.7763,8207129.1732369,0
+SBUX.US,D,20190327,000000,67.7576,68.058,67.4611,67.5721,8248758.4041223,0
+SBUX.US,D,20190328,000000,67.7851,68.7246,67.7105,68.7049,7222701.6073742,0
+SBUX.US,D,20190329,000000,68.7531,69.189,68.3035,69.0574,9795421.4862292,0
+SBUX.US,D,20190401,000000,69.4481,69.6052,68.4929,68.7049,8728562.5631364,0
+SBUX.US,D,20190402,000000,68.7531,69.1615,68.592,68.9946,5943181.0687342,0
+SBUX.US,D,20190403,000000,69.2626,69.4678,68.6215,69.0476,7272268.800928,0
+SBUX.US,D,20190404,000000,69.2077,69.3647,68.7246,69.0673,5866704.4567574,0
+SBUX.US,D,20190405,000000,69.0673,69.7466,69.0673,69.7004,5755223.5990349,0
+SBUX.US,D,20190408,000000,69.1811,69.9499,69.1811,69.8575,5533595.2331515,0
+SBUX.US,D,20190409,000000,69.5502,69.886,69.4865,69.7829,5281030.9165177,0
+SBUX.US,D,20190410,000000,69.8674,70.4279,69.8674,70.1167,6530222.5909915,0
+SBUX.US,D,20190411,000000,70.3681,70.6656,70.2757,70.4809,6504784.0333528,0
+SBUX.US,D,20190412,000000,70.695,71.4824,70.6656,71.2055,5592049.7261126,0
+SBUX.US,D,20190415,000000,71.2242,71.2516,70.6753,70.75,8216021.5656524,0
+SBUX.US,D,20190416,000000,71.0465,71.1191,70.0096,70.3209,8974557.9177213,0
+SBUX.US,D,20190417,000000,70.2384,70.5644,69.4865,69.7829,10160901.870311,0
+SBUX.US,D,20190418,000000,70.1167,70.8403,69.8674,70.6556,7113117.3859264,0
+SBUX.US,D,20190422,000000,70.3308,70.6556,69.8674,70.0431,5256560.0304478,0
+SBUX.US,D,20190423,000000,70.1167,70.6556,70.0529,70.5899,5677418.7305049,0
+SBUX.US,D,20190424,000000,70.6459,71.4194,70.5182,70.9631,10062138.254205,0
+SBUX.US,D,20190425,000000,70.7048,71.7415,70.5546,71.6315,11932196.15597,0
+SBUX.US,D,20190426,000000,71.4824,72.0124,69.727,71.9476,13510318.750076,0
+SBUX.US,D,20190429,000000,71.8072,72.1508,71.1475,71.448,5841801.6835873,0
+SBUX.US,D,20190430,000000,71.5294,72.2638,71.2428,72.1607,7949195.8072992,0
+SBUX.US,D,20190501,000000,72.1508,72.5986,71.873,72.0124,7188943.1114482,0
+SBUX.US,D,20190502,000000,72.143,72.2354,71.2958,71.9653,6725363.2395354,0
+SBUX.US,D,20190503,000000,72.0773,72.8302,71.8446,72.5063,5347872.5754752,0
+SBUX.US,D,20190506,000000,71.7159,72.5328,71.5461,72.5151,6036732.500191,0
+SBUX.US,D,20190507,000000,72.0577,73.1453,71.9212,72.4209,8736505.618813,0
+SBUX.US,D,20190508,000000,72.4032,73.3917,71.9723,72.8411,8357656.0880572,0
+SBUX.US,D,20190509,000000,72.4032,73.0099,72.1834,72.7007,7850684.8044024,0
+SBUX.US,D,20190510,000000,72.4483,73.542,72.0104,73.1856,6909683.2827379,0
+SBUX.US,D,20190513,000000,72.095,72.5897,71.0032,71.5608,10478102.573329,0
+SBUX.US,D,20190514,000000,71.6275,72.5514,71.5608,71.9192,7362472.0887571,0
+SBUX.US,D,20190515,000000,71.5707,72.739,71.4194,72.57,5803014.3513089,0
+SBUX.US,D,20190516,000000,72.4769,73.9524,72.3934,73.6352,7438161.3216575,0
+SBUX.US,D,20190517,000000,73.2818,74.3332,73.1395,73.6442,7907819.1896234,0
+SBUX.US,D,20190520,000000,73.0737,73.1856,71.4617,71.5431,12295539.513789,0
+SBUX.US,D,20190521,000000,71.9093,72.6536,71.6275,72.3551,6223879.1629758,0
+SBUX.US,D,20190522,000000,72.0457,72.5289,71.7778,72.095,6003147.1665457,0
+SBUX.US,D,20190523,000000,71.7485,71.8043,70.637,71.3086,9872215.9019211,0
+SBUX.US,D,20190524,000000,71.7032,71.9192,70.9011,71.0671,6030059.6407736,0
+SBUX.US,D,20190528,000000,71.2653,71.5608,70.2934,70.6469,17363970.949459,0
+SBUX.US,D,20190529,000000,70.3033,70.4515,69.3696,70.2561,11263267.209764,0
+SBUX.US,D,20190530,000000,70.6006,71.3283,70.5821,71.0867,7691754.4259591,0
+SBUX.US,D,20190531,000000,70.5556,71.227,70.3484,70.9835,8171000.3912683,0
+SBUX.US,D,20190603,000000,71.0395,71.4234,70.6006,71.1328,8703137.2473192,0
+SBUX.US,D,20190604,000000,71.6462,73.4998,71.5431,73.2818,12520590.381221,0
+SBUX.US,D,20190605,000000,73.5321,74.6337,73.4104,74.6259,7968938.3445041,0
+SBUX.US,D,20190606,000000,74.6867,76.1839,74.5679,75.9699,11205035.790566,0
+SBUX.US,D,20190607,000000,76.1554,77.7693,76.069,76.9751,12085340.877034,0
+SBUX.US,D,20190610,000000,77.3207,77.3306,75.9502,76.4627,8682207.0205891,0
+SBUX.US,D,20190611,000000,76.8073,77.3306,76.3871,76.873,6671813.3135252,0
+SBUX.US,D,20190612,000000,77.0782,78.0854,76.825,77.3953,6524448.1382304,0
+SBUX.US,D,20190613,000000,77.7693,78.4419,77.4807,77.7889,7668621.982459,0
+SBUX.US,D,20190614,000000,77.9657,78.9642,77.8243,78.6186,9886240.0094556,0
+SBUX.US,D,20190617,000000,79.0015,79.0368,77.361,77.4807,9979829.1291737,0
+SBUX.US,D,20190618,000000,77.9746,78.4979,77.352,77.3855,11339338.418285,0
+SBUX.US,D,20190619,000000,77.5367,78.3191,76.6011,78.2181,5787615.1315451,0
+SBUX.US,D,20190620,000000,78.7757,79.1693,78.2367,79.0368,5589143.6556015,0
+SBUX.US,D,20190621,000000,78.7954,79.1124,78.2181,78.2268,13511905.731449,0
+SBUX.US,D,20190624,000000,78.4703,78.9171,78.0314,78.0667,7171277.5030103,0
+SBUX.US,D,20190625,000000,78.5793,79.5139,78.3545,78.6283,7835224.4685395,0
+SBUX.US,D,20190626,000000,78.6755,78.6755,77.6281,77.8145,8118227.6583179,0
+SBUX.US,D,20190627,000000,77.9746,78.2916,77.6565,77.9833,6519277.7162487,0
+SBUX.US,D,20190628,000000,77.9833,78.3545,77.7595,78.2367,7217279.5907846,0
+SBUX.US,D,20190701,000000,78.973,79.289,78.4232,78.9072,8508359.2209632,0
+SBUX.US,D,20190702,000000,79.0839,79.8771,78.8788,79.8036,6649878.7455669,0
+SBUX.US,D,20190703,000000,80.2983,81.9584,80.2423,81.9319,8377650.2198699,0
+SBUX.US,D,20190705,000000,81.6619,82.0203,81.0798,81.9319,6143219.1540173,0
+SBUX.US,D,20190708,000000,81.7533,82.0802,81.3626,81.606,6814451.1585564,0
+SBUX.US,D,20190709,000000,81.4636,81.8023,81.0896,81.4096,5738506.3087344,0
+SBUX.US,D,20190710,000000,81.5864,82.6299,81.5864,82.4817,5671511.8595292,0
+SBUX.US,D,20190711,000000,82.7428,83.3309,82.3757,83.1258,6634115.8850136,0
+SBUX.US,D,20190712,000000,83.321,83.8256,82.9196,83.7776,6030465.0442309,0
+SBUX.US,D,20190715,000000,83.8739,84.3117,83.6765,84.1418,6494686.6351838,0
+SBUX.US,D,20190716,000000,84.1988,84.4412,83.6107,84.0701,5991722.5304251,0
+SBUX.US,D,20190717,000000,84.0701,84.348,83.7392,84.2272,4967745.7182488,0
+SBUX.US,D,20190718,000000,85.3926,85.4299,83.9456,85.3926,6934147.0385964,0
+SBUX.US,D,20190719,000000,85.31,85.4966,84.2115,84.2744,11577549.619051,0
+SBUX.US,D,20190722,000000,84.4776,85.0951,84.0417,84.8526,6039728.2076474,0
+SBUX.US,D,20190723,000000,85.1589,85.264,83.2199,84.0967,8153378.5827014,0
+SBUX.US,D,20190724,000000,83.9023,84.6926,83.6961,84.6013,5773438.2337629,0
+SBUX.US,D,20190725,000000,85.3837,85.4397,84.4325,84.9065,8685997.2373334,0
+SBUX.US,D,20190726,000000,89.9666,93.0639,88.8551,92.4955,22337171.279551,0
+SBUX.US,D,20190729,000000,91.5058,92.3374,90.7204,91.4784,11984307.816449,0
+SBUX.US,D,20190730,000000,90.9925,91.7149,90.0804,90.2001,7766587.0148708,0
+SBUX.US,D,20190731,000000,90.2001,90.2001,87.2618,88.3701,10620955.343308,0
+SBUX.US,D,20190801,000000,88.6598,91.0679,88.2681,89.0132,8939238.9240653,0
+SBUX.US,D,20190802,000000,88.6598,89.6298,88.4732,89.1369,6838072.5308492,0
+SBUX.US,D,20190805,000000,88.2023,89.1458,86.822,87.4463,9555120.1148749,0
+SBUX.US,D,20190806,000000,88.0158,89.3243,87.5407,88.9768,7969865.2720067,0
+SBUX.US,D,20190807,000000,88.6196,89.6504,88.219,89.2007,6846757.1285279,0
+SBUX.US,D,20190808,000000,89.2106,90.3208,88.4665,90.1854,7924437.6755637,0
+SBUX.US,D,20190809,000000,90.0744,90.7194,89.3893,90.2138,5560610.5861463,0
+SBUX.US,D,20190812,000000,89.7289,89.9517,88.3398,88.9131,5885789.995897,0
+SBUX.US,D,20190813,000000,88.5459,90.5604,88.2564,90.5222,9541254.9091979,0
+SBUX.US,D,20190814,000000,89.8476,90.8922,88.8738,88.9219,10663450.385597,0
+SBUX.US,D,20190815,000000,89.4638,90.1854,88.6293,89.4923,5942451.7499519,0
+SBUX.US,D,20190816,000000,90.2051,90.7107,89.7956,90.42,5372451.4333202,0
+SBUX.US,D,20190819,000000,91.0856,91.2506,90.1383,90.5516,5684578.4815116,0
+SBUX.US,D,20190820,000000,90.2621,90.9825,89.5501,89.5855,7269337.2653756,0
+SBUX.US,D,20190821,000000,90.1854,90.5418,89.6798,90.2325,5060567.8309234,0
+SBUX.US,D,20190822,000000,90.4859,90.7283,89.6504,90.3915,5494366.8463581,0
+SBUX.US,D,20190823,000000,90.3169,90.9639,88.4251,88.7157,8622396.7688302,0
+SBUX.US,D,20190826,000000,89.3539,90.4015,88.9945,90.4015,6198286.7964879,0
+SBUX.US,D,20190827,000000,90.5879,90.9639,89.9616,90.0166,6981320.5182695,0
+SBUX.US,D,20190828,000000,90.1471,91.066,89.934,90.9365,5282621.972297,0
+SBUX.US,D,20190829,000000,91.6659,91.871,90.9266,91.5245,4819060.435214,0
+SBUX.US,D,20190830,000000,91.8995,91.9368,90.0313,90.4583,5561965.3263425,0
+SBUX.US,D,20190903,000000,90.3258,91.066,89.9783,90.6537,5498322.07657,0
+SBUX.US,D,20190904,000000,88.5105,90.2384,87.1518,90.0363,13810315.271203,0
+SBUX.US,D,20190905,000000,90.4396,90.8314,89.1555,89.5217,5886841.1928011,0
+SBUX.US,D,20190906,000000,89.6995,90.2521,89.4737,89.6895,4261071.469254,0
+SBUX.US,D,20190909,000000,89.7455,89.8673,87.8155,88.2092,6963381.9245892,0
+SBUX.US,D,20190910,000000,87.8802,87.9471,83.6588,84.6406,13333574.047353,0
+SBUX.US,D,20190911,000000,84.4796,85.6714,83.9456,85.2306,8973688.0319111,0
+SBUX.US,D,20190912,000000,86.335,87.4179,85.9698,86.2428,7325106.7243839,0
+SBUX.US,D,20190913,000000,86.3212,86.3212,84.6081,84.7614,7442631.9643049,0
+SBUX.US,D,20190916,000000,84.3293,84.7328,83.7285,83.7678,6766900.7962722,0
+SBUX.US,D,20190917,000000,84.0024,85.6802,83.9827,85.0155,6950990.6355015,0
+SBUX.US,D,20190918,000000,85.2306,85.586,84.3685,85.2119,4867265.7583599,0
+SBUX.US,D,20190919,000000,85.2403,86.279,84.5933,85.7734,5203607.0050052,0
+SBUX.US,D,20190920,000000,85.8206,86.2605,84.3685,84.3775,12000192.9092,0
+SBUX.US,D,20190923,000000,84.612,85.3984,84.2468,85.0725,5277156.1558364,0
+SBUX.US,D,20190924,000000,85.8108,85.9698,83.8532,84.2381,6071905.8338108,0
+SBUX.US,D,20190925,000000,84.2567,84.8831,83.3947,84.6406,5618877.6564035,0
+SBUX.US,D,20190926,000000,85.0981,85.3887,83.8443,84.1251,5905016.1020646,0
+SBUX.US,D,20190927,000000,84.5933,84.5933,82.2402,82.785,6392453.6618532,0
+SBUX.US,D,20190930,000000,82.8224,82.9638,82.0723,82.8322,7099090.2225869,0
+SBUX.US,D,20191001,000000,83.0295,83.2759,80.9865,81.0424,7264756.6137498,0
+SBUX.US,D,20191002,000000,80.5183,80.5742,78.8414,78.9925,10713548.27061,0
+SBUX.US,D,20191003,000000,78.973,79.5443,78.3241,79.3185,6470641.5246042,0
+SBUX.US,D,20191004,000000,79.5345,80.5368,79.3892,80.4898,6289190.8822531,0
+SBUX.US,D,20191007,000000,80.3297,80.7146,80.0853,80.4249,4745510.2657813,0
+SBUX.US,D,20191008,000000,80.0853,80.8746,79.3382,79.5443,6817795.2277775,0
+SBUX.US,D,20191009,000000,79.9753,80.7234,79.89,80.4249,4750487.1534493,0
+SBUX.US,D,20191010,000000,80.48,80.6262,79.9842,80.528,4544905.83798,0
+SBUX.US,D,20191011,000000,81.5196,81.7346,80.8078,80.9012,6000821.6989758,0
+SBUX.US,D,20191014,000000,81.0326,82.139,80.9404,81.1455,5269642.9500566,0
+SBUX.US,D,20191015,000000,81.5,81.7346,80.3396,80.9865,5041226.6227693,0
+SBUX.US,D,20191016,000000,81.0611,81.3419,80.6066,81.229,3956903.7743656,0
+SBUX.US,D,20191017,000000,81.39,81.5196,80.7146,80.8363,4694422.2999622,0
+SBUX.US,D,20191018,000000,80.8923,81.2672,80.1148,80.5919,4943654.7705948,0
+SBUX.US,D,20191021,000000,80.5644,80.7901,79.7024,79.9557,5344906.4074667,0
+SBUX.US,D,20191022,000000,79.8448,79.9557,78.1198,78.1847,6198339.7637737,0
+SBUX.US,D,20191023,000000,78.9828,79.0742,76.9358,77.5121,7671446.5648379,0
+SBUX.US,D,20191024,000000,77.5661,78.2524,77.4356,77.9236,4945149.0592172,0
+SBUX.US,D,20191025,000000,77.951,78.2848,77.407,78.11,5588485.6389347,0
+SBUX.US,D,20191028,000000,79.132,79.6092,78.0904,78.3162,7102213.2552497,0
+SBUX.US,D,20191029,000000,78.5146,79.2813,78.3515,78.813,6083571.8785228,0
+SBUX.US,D,20191030,000000,79.2616,79.348,78.054,78.8679,9320330.3970555,0
+SBUX.US,D,20191031,000000,81.229,81.7071,78.0177,79.2155,14953888.140457,0
+SBUX.US,D,20191101,000000,79.4314,79.9174,77.3884,77.951,11377526.812792,0
+SBUX.US,D,20191104,000000,78.0364,78.1611,76.7248,77.1636,8829187.1644596,0
+SBUX.US,D,20191105,000000,77.1352,77.1352,75.9079,76.716,7530313.1944456,0
+SBUX.US,D,20191106,000000,76.8937,78.1002,76.817,77.7448,6794688.2493186,0
+SBUX.US,D,20191107,000000,77.8106,78.0276,76.6689,76.771,7708560.3346033,0
+SBUX.US,D,20191108,000000,76.9958,77.417,76.3027,76.6011,7566247.4234988,0
+SBUX.US,D,20191111,000000,76.5815,77.3158,76.2271,77.2206,6226059.9891113,0
+SBUX.US,D,20191112,000000,77.8499,79.0604,77.7722,78.4449,9084274.5573837,0
+SBUX.US,D,20191113,000000,78.4163,79.3587,78.3299,79.0269,7901364.3109593,0
+SBUX.US,D,20191114,000000,79.1791,79.5738,78.8964,79.4432,5616066.315846,0
+SBUX.US,D,20191115,000000,79.7249,79.9704,78.6804,79.2823,8005668.1014469,0
+SBUX.US,D,20191118,000000,79.0102,79.1889,78.3771,79.1026,6832906.1832741,0
+SBUX.US,D,20191119,000000,79.1419,79.349,78.6814,78.7648,6383993.1565379,0
+SBUX.US,D,20191120,000000,78.652,79.5463,78.1247,78.708,6639860.7983267,0
+SBUX.US,D,20191121,000000,78.8493,79.1222,76.9771,77.4847,8816389.4533132,0
+SBUX.US,D,20191122,000000,77.8499,78.5116,77.8223,78.1611,6458724.903886,0
+SBUX.US,D,20191125,000000,78.2945,79.0839,78.0767,78.8493,5789779.660054,0
+SBUX.US,D,20191126,000000,79.2066,79.6965,79.0839,79.6121,8127935.9506562,0
+SBUX.US,D,20191127,000000,79.884,80.7891,79.4805,80.7519,7968540.0712583,0
+SBUX.US,D,20191129,000000,80.8815,81.6561,80.261,80.4318,4096753.7066773,0
+SBUX.US,D,20191202,000000,80.3837,80.7519,78.9151,79.6219,6827978.1884851,0
+SBUX.US,D,20191203,000000,79.1124,80.0274,78.9161,79.8575,6455373.7044534,0
+SBUX.US,D,20191204,000000,80.1481,80.535,79.7476,80.4024,6309830.8075127,0
+SBUX.US,D,20191205,000000,80.4406,80.48,79.3854,79.5081,5492808.3858316,0
+SBUX.US,D,20191206,000000,80.0558,81.4666,80.0558,81.2682,9030233.6653776,0
+SBUX.US,D,20191209,000000,81.2594,81.5609,80.9305,81.23,7616514.3963871,0
+SBUX.US,D,20191210,000000,81.4391,82.3471,80.8815,81.0052,8438943.5556329,0
+SBUX.US,D,20191211,000000,81.2133,81.7876,80.8255,81.5225,5228661.5498214,0
+SBUX.US,D,20191212,000000,82.8499,83.6853,82.4169,83.0491,10933674.199059,0
+SBUX.US,D,20191213,000000,82.8694,83.5941,82.4542,83.4811,7135665.1520788,0
+SBUX.US,D,20191216,000000,83.9239,84.075,83.2543,83.5841,7122850.1247043,0
+SBUX.US,D,20191217,000000,83.6695,83.7629,82.3521,82.9725,7750984.0747768,0
+SBUX.US,D,20191218,000000,83.2189,83.6501,82.6761,82.841,6223383.1039718,0
+SBUX.US,D,20191219,000000,82.6908,83.4016,82.4542,83.3397,6397831.8785719,0
+SBUX.US,D,20191220,000000,83.5891,83.7913,82.7467,83.2838,15158692.262867,0
+SBUX.US,D,20191223,000000,83.434,83.6501,83.0168,83.0678,4620244.6719122,0
+SBUX.US,D,20191224,000000,83.0393,83.4134,82.8499,83.3397,1962615.1780098,0
+SBUX.US,D,20191226,000000,83.5381,83.5665,82.6526,82.9196,4440079.5048453,0
+SBUX.US,D,20191227,000000,82.9539,83.2838,82.5602,82.9725,4387627.6314152,0
+SBUX.US,D,20191230,000000,82.8597,83.0393,81.9653,82.3237,4945694.0111005,0
+SBUX.US,D,20191231,000000,82.3237,82.841,82.2,82.7753,4372604.2756606,0
+SBUX.US,D,20200102,000000,82.9638,84.1231,82.897,84.1231,6878339.8913269,0
+SBUX.US,D,20200103,000000,83.4723,83.8866,82.9441,83.6324,5177910.7411489,0
+SBUX.US,D,20200106,000000,82.9539,83.2376,82.3521,82.9725,5746091.8352313,0
+SBUX.US,D,20200107,000000,82.8135,82.8794,82.0311,82.7193,6939626.0968784,0
+SBUX.US,D,20200108,000000,82.795,84.1231,82.6426,83.6795,7750784.4288532,0
+SBUX.US,D,20200109,000000,84.9685,85.8255,84.8006,85.2336,10037527.81971,0
+SBUX.US,D,20200110,000000,85.4868,85.5712,84.3842,84.8841,7539256.5169437,0
+SBUX.US,D,20200113,000000,85.318,86.3477,84.9301,85.7499,7841847.416476,0
+SBUX.US,D,20200114,000000,85.854,86.0886,85.5428,85.6665,6219335.1810096,0
+SBUX.US,D,20200115,000000,85.6762,86.6727,85.6762,86.1838,6527483.5711512,0
+SBUX.US,D,20200116,000000,86.606,87.1901,86.2673,87.1617,5502296.6602132,0
+SBUX.US,D,20200117,000000,87.4925,88.2651,87.3786,88.1414,7395550.1587802,0
+SBUX.US,D,20200121,000000,87.3973,88.1178,86.7955,87.1135,7535512.1372736,0
+SBUX.US,D,20200122,000000,87.6898,88.2651,87.0596,87.1135,6540118.3060334,0
+SBUX.US,D,20200123,000000,86.5422,88.3574,85.4299,88.2651,6479963.7669166,0
+SBUX.US,D,20200124,000000,88.5008,88.6206,85.9954,86.6452,8301264.26344,0
+SBUX.US,D,20200127,000000,83.4437,84.2154,82.4258,83.5381,11754308.582196,0
+SBUX.US,D,20200128,000000,83.8395,83.968,82.5858,83.4153,12663415.648955,0
+SBUX.US,D,20200129,000000,82.9922,83.2642,80.5909,81.6462,18804259.423922,0
+SBUX.US,D,20200130,000000,80.4505,81.5225,79.7339,80.8157,12984765.116497,0
+SBUX.US,D,20200131,000000,80.7706,80.962,79.5738,79.8663,12420721.582322,0
+SBUX.US,D,20200203,000000,80.0901,81.7081,80.0901,80.9777,9657760.5288659,0
+SBUX.US,D,20200204,000000,82.0409,83.7913,81.551,83.2092,10618426.155409,0
+SBUX.US,D,20200205,000000,84.0701,84.3725,81.9399,82.8204,10553944.596476,0
+SBUX.US,D,20200206,000000,82.9048,82.9481,81.4862,81.4862,9410796.4841108,0
+SBUX.US,D,20200207,000000,81.1181,81.9319,80.6979,81.7415,8535948.0466876,0
+SBUX.US,D,20200210,000000,81.7513,82.8744,81.502,82.793,7706420.252534,0
+SBUX.US,D,20200211,000000,83.1032,83.4537,82.6211,82.7733,5390397.1572121,0
+SBUX.US,D,20200212,000000,82.9628,84.2773,82.6593,83.7746,8191164.6295567,0
+SBUX.US,D,20200213,000000,83.7098,85.6045,83.4821,85.0598,9067423.8302668,0
+SBUX.US,D,20200214,000000,85.2983,85.5163,84.1723,84.4472,6012306.4325939,0
+SBUX.US,D,20200218,000000,84.5326,84.6268,83.5115,84.4,5593940.2507773,0
+SBUX.US,D,20200219,000000,84.6464,85.5398,84.4659,85.262,5509030.6357298,0
+SBUX.US,D,20200220,000000,84.8722,85.3631,82.9814,83.8042,6310795.4232765,0
+SBUX.US,D,20200221,000000,83.2376,83.6048,82.2912,82.6299,6133714.5820093,0
+SBUX.US,D,20200224,000000,79.9547,81.3949,79.6985,79.9449,8789401.602563,0
+SBUX.US,D,20200225,000000,80.4181,80.7303,77.25,77.7409,9942107.2542226,0
+SBUX.US,D,20200226,000000,78.1287,78.7344,76.2751,76.3036,11152999.506608,0
+SBUX.US,D,20200227,000000,74.563,76.4941,73.1719,74.0524,18100593.105603,0
+SBUX.US,D,20200228,000000,72.0457,74.5443,71.6218,74.185,20214429.88476,0
+SBUX.US,D,20200302,000000,73.6922,77.949,73.4576,77.9216,15074646.422019,0
+SBUX.US,D,20200303,000000,77.7989,78.1434,73.8817,74.3451,13105261.617435,0
+SBUX.US,D,20200304,000000,74.9979,75.8579,73.6647,75.3572,11629075.583579,0
+SBUX.US,D,20200305,000000,73.6824,73.6824,71.2065,72.0654,13263185.617447,0
+SBUX.US,D,20200306,000000,69.4835,71.6128,68.1493,71.2623,19114806.620952,0
+SBUX.US,D,20200309,000000,66.7581,70.0225,66.2869,66.9958,16841941.677595,0
+SBUX.US,D,20200310,000000,68.6324,70.8933,66.2398,70.8157,19467814.227815,0
+SBUX.US,D,20200311,000000,68.8875,70.2502,63.7521,64.6033,18143450.77008,0
+SBUX.US,D,20200312,000000,59.5444,63.1788,58.1336,58.7403,26611049.627366,0
+SBUX.US,D,20200313,000000,62.0959,66.3802,60.0716,66.1338,20348623.522102,0
+SBUX.US,D,20200316,000000,57.3482,60.4889,54.9635,55.4191,24690828.650082,0
+SBUX.US,D,20200317,000000,56.3262,56.392,50.7087,55.7883,26478435.841185,0
+SBUX.US,D,20200318,000000,52.5426,54.5276,47.3129,53.2809,30417054.697309,0
+SBUX.US,D,20200319,000000,53.1856,59.9303,50.6508,58.0865,26607661.758274,0
+SBUX.US,D,20200320,000000,58.9288,62.1254,54.7741,54.891,30046978.382575,0
+SBUX.US,D,20200323,000000,54.1311,54.3295,51.0769,53.49,26331055.386866,0
+SBUX.US,D,20200324,000000,59.2213,61.6335,57.6978,61.3674,29904900.768452,0
+SBUX.US,D,20200325,000000,63.2122,65.8696,60.055,62.2481,24292083.791874,0
+SBUX.US,D,20200326,000000,63.0983,67.7056,62.6644,66.1161,22207335.220073,0
+SBUX.US,D,20200327,000000,63.0698,64.5552,61.3105,62.7488,20034923.752961,0
+SBUX.US,D,20200330,000000,62.9569,64.5267,61.0847,64.187,15012314.112572,0
+SBUX.US,D,20200331,000000,63.543,64.6219,61.7739,62.1833,21260611.194332,0
+SBUX.US,D,20200401,000000,59.5895,61.2556,58.2474,59.2312,13617505.183237,0
+SBUX.US,D,20200402,000000,62.1921,64.9803,59.5051,61.4824,19215129.716187,0
+SBUX.US,D,20200403,000000,60.9816,61.2457,57.6025,59.6377,15516340.618853,0
+SBUX.US,D,20200406,000000,62.682,64.6416,60.9228,64.1203,19041459.153248,0
+SBUX.US,D,20200407,000000,67.6928,68.5567,64.6366,64.9901,14589084.107871,0
+SBUX.US,D,20200408,000000,65.8138,68.0286,64.8281,67.6957,11013801.479354,0
+SBUX.US,D,20200409,000000,67.3463,70.2364,66.3429,69.8821,20900902.207204,0
+SBUX.US,D,20200413,000000,69.5394,69.6151,66.5413,67.8753,11832257.073558,0
+SBUX.US,D,20200414,000000,69.7014,70.3061,68.7286,69.6828,11536452.098227,0
+SBUX.US,D,20200415,000000,68.1121,69.2145,66.8838,68.6225,11251565.513995,0
+SBUX.US,D,20200416,000000,69.1536,69.7682,67.4827,69.5316,12630484.25757,0
+SBUX.US,D,20200417,000000,72.4719,73.2013,70.9129,72.9265,15084910.870859,0
+SBUX.US,D,20200420,000000,71.9063,72.8135,71.0198,71.2438,10238961.389255,0
+SBUX.US,D,20200421,000000,69.4276,69.9567,67.8568,68.7845,10937837.224008,0
+SBUX.US,D,20200422,000000,70.5152,73.8346,70.4015,73.2583,12005110.717973,0
+SBUX.US,D,20200423,000000,73.1434,73.4664,70.2404,71.0818,16401128.571188,0
+SBUX.US,D,20200424,000000,71.6492,71.9163,70.1933,71.4881,8944787.2472598,0
+SBUX.US,D,20200427,000000,72.5289,73.8149,72.3972,73.5321,8731070.3604018,0
+SBUX.US,D,20200428,000000,74.4128,75.3012,72.7949,74.4314,13533961.513004,0
+SBUX.US,D,20200429,000000,73.9484,74.4855,72.5671,72.6987,25981879.759415,0
+SBUX.US,D,20200430,000000,72.6712,73.4379,71.1191,72.577,16055072.920596,0
+SBUX.US,D,20200501,000000,70.8441,71.7719,69.2469,69.7947,11858594.037853,0
+SBUX.US,D,20200504,000000,68.651,68.6893,67.3983,67.9991,13661262.272972,0
+SBUX.US,D,20200505,000000,70.9031,71.016,68.9455,68.9554,13718591.211108,0
+SBUX.US,D,20200506,000000,69.7741,70.797,68.917,69.0113,13470023.887355,0
+SBUX.US,D,20200507,000000,70.209,72.3208,69.7908,72.2932,14054956.904192,0
+SBUX.US,D,20200508,000000,73.4811,74.1281,72.0634,74.0711,12533239.376525,0
+SBUX.US,D,20200511,000000,72.8813,73.4154,72.0978,72.1695,9466338.7949508,0
+SBUX.US,D,20200512,000000,72.2932,72.9873,70.7146,70.7244,8988404.7885685,0
+SBUX.US,D,20200513,000000,70.9041,72.0537,69.3628,70.0283,12124157.748761,0
+SBUX.US,D,20200514,000000,68.7913,70.6656,67.2039,70.5712,12544196.474489,0
+SBUX.US,D,20200515,000000,69.2577,70.9993,69.1291,70.5428,9975797.503838,0
+SBUX.US,D,20200518,000000,73.1091,73.7197,72.4826,72.5122,9369550.2474462,0
+SBUX.US,D,20200519,000000,72.6732,73.4586,72.0634,72.1597,6817457.0520294,0
+SBUX.US,D,20200520,000000,73.4624,74.0437,72.7881,73.9661,8190015.646894,0
+SBUX.US,D,20200521,000000,74.7663,75.5035,74.0898,74.243,10841526.400678,0
+SBUX.US,D,20200522,000000,74.0996,74.243,72.7881,73.8336,8045806.0995149,0
+SBUX.US,D,20200526,000000,75.7165,76.0219,73.7904,73.9661,8854186.7047866,0
+SBUX.US,D,20200527,000000,75.1265,75.1265,73.6098,74.7663,8668149.2992,0
+SBUX.US,D,20200528,000000,74.8045,76.1544,74.1281,74.7073,8761323.8480459,0
+SBUX.US,D,20200529,000000,74.7858,74.8045,73.4909,74.186,10627429.575404,0
+SBUX.US,D,20200601,000000,73.8709,74.8133,73.0266,74.4982,8344034.3281749,0
+SBUX.US,D,20200602,000000,74.1664,74.4383,73.0452,73.9857,10009302.367953,0
+SBUX.US,D,20200603,000000,74.6249,76.0493,74.4786,75.6979,10467296.228411,0
+SBUX.US,D,20200604,000000,75.4407,76.2594,74.6415,74.8978,8060794.8228133,0
+SBUX.US,D,20200605,000000,76.4106,78.3132,76.068,78.1327,12647778.076406,0
+SBUX.US,D,20200608,000000,79.0269,79.5414,78.1728,79.4835,10754220.015944,0
+SBUX.US,D,20200609,000000,78.5881,79.1614,77.7722,78.3505,8410099.8126741,0
+SBUX.US,D,20200610,000000,75.9846,76.12,74.3863,75.155,20693294.893051,0
+SBUX.US,D,20200611,000000,72.0537,73.0452,68.6304,69.0289,27777219.155653,0
+SBUX.US,D,20200612,000000,71.341,72.9725,70.209,72.6536,19480134.214788,0
+SBUX.US,D,20200615,000000,70.6753,74.1084,70.4662,73.2063,15402603.558473,0
+SBUX.US,D,20200616,000000,74.9459,75.0921,72.6633,74.0437,11448615.022033,0
+SBUX.US,D,20200617,000000,74.2616,74.4698,72.9382,73.3377,7260933.8017527,0
+SBUX.US,D,20200618,000000,72.9775,73.0452,72.0978,72.5877,8921175.0423818,0
+SBUX.US,D,20200619,000000,73.273,73.5999,71.227,71.7218,13169792.069246,0
+SBUX.US,D,20200622,000000,71.2456,71.9603,70.3141,71.7218,8661156.598864,0
+SBUX.US,D,20200623,000000,72.6063,72.6457,71.4087,71.8072,8490820.9377317,0
+SBUX.US,D,20200624,000000,71.2456,71.2653,68.488,70.047,12937565.153182,0
+SBUX.US,D,20200625,000000,69.6444,70.4908,68.649,70.2474,9067120.2869748,0
+SBUX.US,D,20200626,000000,70.0382,70.1717,67.7753,68.0776,18531882.286569,0
+SBUX.US,D,20200629,000000,67.9255,69.9145,67.5937,69.8949,9096800.3018892,0
+SBUX.US,D,20200630,000000,69.992,70.2757,69.2577,69.9999,11904743.822867,0
+SBUX.US,D,20200701,000000,70.3896,71.0455,69.7996,70.4171,7096152.5754246,0
+SBUX.US,D,20200702,000000,71.3793,71.4273,70.047,70.1815,6879978.8213838,0
+SBUX.US,D,20200706,000000,71.2752,71.7975,70.5428,71.7592,7606340.6030943,0
+SBUX.US,D,20200707,000000,71.4667,71.5588,70.3896,70.6263,7900516.8343854,0
+SBUX.US,D,20200708,000000,70.4565,70.8638,69.7535,70.5242,7722995.957205,0
+SBUX.US,D,20200709,000000,70.1334,70.5987,68.4213,69.9822,10111480.336794,0
+SBUX.US,D,20200710,000000,69.4383,70.9237,69.1919,70.6656,7910033.6296131,0
+SBUX.US,D,20200713,000000,70.9237,71.1898,68.9554,69.1055,9949932.1521075,0
+SBUX.US,D,20200714,000000,68.488,69.4108,68.3104,69.1831,9231194.6037569,0
+SBUX.US,D,20200715,000000,70.8265,72.1077,70.3524,71.9231,10828978.246935,0
+SBUX.US,D,20200716,000000,71.2456,71.4734,70.0853,70.7627,6990723.2301124,0
+SBUX.US,D,20200717,000000,70.798,70.9138,69.6386,70.5428,6399743.7938713,0
+SBUX.US,D,20200720,000000,70.5428,71.5491,70.0382,71.3016,9285677.5688796,0
+SBUX.US,D,20200721,000000,72.0831,73.0541,71.5981,71.7592,11185415.485559,0
+SBUX.US,D,20200722,000000,71.8348,73.5518,71.4567,73.4723,9685647.8048742,0
+SBUX.US,D,20200723,000000,73.1286,73.3093,71.2456,71.6845,8194852.9861359,0
+SBUX.US,D,20200724,000000,71.6081,72.2883,71.447,72.0831,5964328.2576159,0
+SBUX.US,D,20200727,000000,72.1843,72.9628,71.8543,72.7291,7118399.8540899,0
+SBUX.US,D,20200728,000000,72.5779,72.6633,70.9237,70.9993,12902856.301914,0
+SBUX.US,D,20200729,000000,73.7766,74.6602,73.1483,73.6442,16043716.530786,0
+SBUX.US,D,20200730,000000,72.8911,73.2259,71.7218,72.9,8294463.0602144,0
+SBUX.US,D,20200731,000000,72.521,72.8067,71.7975,72.7968,7805767.5273866,0
+SBUX.US,D,20200803,000000,72.7487,72.8636,71.7592,71.8172,7508371.4962757,0
+SBUX.US,D,20200804,000000,71.6944,71.8023,71.1132,71.4667,13448512.03908,0
+SBUX.US,D,20200805,000000,71.6748,72.2834,71.6502,72.0831,8224354.7457615,0
+SBUX.US,D,20200806,000000,71.9222,72.6093,71.6738,72.3609,7073305.3403869,0
+SBUX.US,D,20200807,000000,72.1891,72.6192,71.931,72.4846,6868856.7099537,0
+SBUX.US,D,20200810,000000,72.5122,74.2773,72.5043,74.0908,6905463.2160967,0
+SBUX.US,D,20200811,000000,74.8575,76.4932,74.5993,75.4299,10705307.783253,0
+SBUX.US,D,20200812,000000,76.118,76.2153,75.2345,75.8315,5624047.0597836,0
+SBUX.US,D,20200813,000000,75.479,76.1672,75.4014,75.5742,4583221.5576939,0
+SBUX.US,D,20200814,000000,75.1148,75.4888,74.619,74.9517,3943312.5725327,0
+SBUX.US,D,20200817,000000,75.1717,75.5173,74.7122,75.5074,5604785.3025583,0
+SBUX.US,D,20200818,000000,75.6988,75.8992,74.9322,75.5467,5513147.8236041,0
+SBUX.US,D,20200819,000000,75.7313,75.9227,74.0534,74.2449,7152478.1909345,0
+SBUX.US,D,20200820,000000,73.6706,74.2635,73.1248,73.8533,5331986.4641221,0
+SBUX.US,D,20200821,000000,73.5842,73.9003,73.3447,73.7089,5849197.7501771,0
+SBUX.US,D,20200824,000000,74.3205,75.6891,73.8807,75.2492,6134897.1785265,0
+SBUX.US,D,20200825,000000,76.5687,79.4432,76.3105,79.1124,18464747.270336,0
+SBUX.US,D,20200826,000000,78.8247,79.1419,78.3093,78.8149,8296084.6740433,0
+SBUX.US,D,20200827,000000,79.1419,79.9881,78.9023,79.7731,9514083.7101504,0
+SBUX.US,D,20200828,000000,80.1354,81.5707,79.7918,81.2929,9728142.8471632,0
+SBUX.US,D,20200831,000000,80.9414,81.6374,80.3602,80.7873,6693464.7102244,0
+SBUX.US,D,20200901,000000,81.0061,82.3364,80.5575,82.2981,8541299.7797634,0
+SBUX.US,D,20200902,000000,82.733,84.8791,82.5279,84.4972,11897739.917913,0
+SBUX.US,D,20200903,000000,84.7377,85.0989,81.9526,82.7085,11539881.729987,0
+SBUX.US,D,20200904,000000,83.2976,83.9513,81.5903,82.5082,10821267.432435,0
+SBUX.US,D,20200908,000000,81.552,83.7629,81.0719,81.6855,11588501.624005,0
+SBUX.US,D,20200909,000000,82.1852,83.0403,80.7774,82.1165,7244577.0964367,0
+SBUX.US,D,20200910,000000,82.0586,83.273,80.8403,81.1799,7896307.9723624,0
+SBUX.US,D,20200911,000000,81.2447,82.1067,80.48,81.552,7427139.0331892,0
+SBUX.US,D,20200914,000000,82.0114,83.2583,81.9054,82.8508,5788225.2739342,0
+SBUX.US,D,20200915,000000,83.378,84.4009,83.3683,83.8856,8743186.6270435,0
+SBUX.US,D,20200916,000000,84.1614,85.53,83.9239,84.5256,7472874.2473308,0
+SBUX.US,D,20200917,000000,83.2533,83.5124,81.6324,82.9677,7723393.211849,0
+SBUX.US,D,20200918,000000,83.0245,83.436,80.9109,81.2447,10574592.670549,0
+SBUX.US,D,20200921,000000,79.2469,80.2895,78.1847,80.2325,7516621.1510493,0
+SBUX.US,D,20200922,000000,80.3847,80.7106,79.5483,80.2895,4668550.8366218,0
+SBUX.US,D,20200923,000000,80.7009,81.1995,79.2086,79.3706,6707148.6048075,0
+SBUX.US,D,20200924,000000,79.0259,80.4711,78.3466,79.4187,5104056.0098224,0
+SBUX.US,D,20200925,000000,78.9318,80.9974,78.6343,80.6232,6254201.9155323,0
+SBUX.US,D,20200928,000000,81.7915,82.4788,81.283,82.3168,6248695.3550056,0
+SBUX.US,D,20200929,000000,82.4885,82.4885,80.9355,81.1014,4250326.2404348,0
+SBUX.US,D,20200930,000000,82.8508,83.3583,81.7425,82.1734,10596455.936392,0
+SBUX.US,D,20201001,000000,83.2446,83.6372,82.4345,82.9578,7571364.8781948,0
+SBUX.US,D,20201002,000000,81.4371,83.3299,81.3802,82.7959,5857736.6878197,0
+SBUX.US,D,20201005,000000,83.4644,84.8094,83.3977,84.612,7324236.8385737,0
+SBUX.US,D,20201006,000000,84.7848,85.3857,83.0158,83.216,8313624.9944781,0
+SBUX.US,D,20201007,000000,83.9896,85.0989,83.6274,84.5933,5415447.6276217,0
+SBUX.US,D,20201008,000000,84.6033,85.7019,84.5552,85.6252,5184872.8834352,0
+SBUX.US,D,20201009,000000,85.8835,86.3909,85.6743,86.0837,6480279.5334284,0
+SBUX.US,D,20201012,000000,86.5147,87.1263,86.0091,86.822,6178490.2733957,0
+SBUX.US,D,20201013,000000,86.6305,86.8877,85.855,86.229,5993332.9396357,0
+SBUX.US,D,20201014,000000,86.229,86.6492,84.6974,85.4151,4980449.7180433,0
+SBUX.US,D,20201015,000000,84.3165,84.9949,83.8473,84.9557,5230731.3483767,0
+SBUX.US,D,20201016,000000,85.4917,85.7214,84.5836,84.6593,4937889.4852486,0
+SBUX.US,D,20201019,000000,84.833,85.6645,83.5498,83.7795,5674061.4194623,0
+SBUX.US,D,20201020,000000,84.8144,85.8029,84.2007,84.6503,5167945.7611945,0
+SBUX.US,D,20201021,000000,84.5256,85.2737,84.3441,84.4206,4307025.6827507,0
+SBUX.US,D,20201022,000000,84.1811,85.4838,83.8759,85.4642,4453234.7451714,0
+SBUX.US,D,20201023,000000,85.8835,86.9937,85.5398,86.8396,8167708.2707314,0
+SBUX.US,D,20201026,000000,86.1024,87.1548,84.7848,85.7499,8110083.9381162,0
+SBUX.US,D,20201027,000000,85.5771,86.4057,85.2826,86.122,8393541.4242311,0
+SBUX.US,D,20201028,000000,84.7848,85.0725,82.8331,83.3683,13319603.925707,0
+SBUX.US,D,20201029,000000,83.3683,85.2247,82.8331,84.4492,8824888.6654914,0
+SBUX.US,D,20201030,000000,83.9239,84.5356,81.8956,83.1669,11922731.309427,0
+SBUX.US,D,20201102,000000,83.7226,83.9366,81.7228,82.2206,9310887.9597483,0
+SBUX.US,D,20201103,000000,82.9941,85.1756,82.4218,84.5356,7225536.3757697,0
+SBUX.US,D,20201104,000000,85.0245,87.3049,84.8703,85.8736,10988589.051281,0
+SBUX.US,D,20201105,000000,86.7346,87.1842,85.9797,86.6679,6451039.5544273,0
+SBUX.US,D,20201106,000000,86.2192,87.2235,85.8648,86.6973,6928240.1676206,0
+SBUX.US,D,20201109,000000,93.0756,93.3918,91.4685,91.6972,16965621.308692,0
+SBUX.US,D,20201110,000000,90.0754,91.5451,89.4981,90.2482,10900908.839742,0
+SBUX.US,D,20201111,000000,90.4309,92.0841,90.3425,91.3242,8634133.0970561,0
+SBUX.US,D,20201112,000000,90.9581,91.0502,89.0368,89.8722,7349189.5232247,0
+SBUX.US,D,20201113,000000,90.691,91.8533,90.0371,91.8249,5742529.7852568,0
+SBUX.US,D,20201116,000000,93.0059,93.9857,92.2657,93.9562,9748803.1444558,0
+SBUX.US,D,20201117,000000,93.4094,94.9124,93.0207,94.7456,9077202.4061189,0
+SBUX.US,D,20201118,000000,94.775,95.4427,94.0829,94.0829,6285267.2286925,0
+SBUX.US,D,20201119,000000,93.4379,94.0927,93.0727,93.9376,4425296.5390804,0
+SBUX.US,D,20201120,000000,93.6117,93.7246,93.161,93.218,4797665.7261309,0
+SBUX.US,D,20201123,000000,93.8041,94.0338,92.6496,93.0913,5001326.9774876,0
+SBUX.US,D,20201124,000000,93.6971,94.8584,93.593,94.4559,6580308.2527856,0
+SBUX.US,D,20201125,000000,94.6473,94.6866,94.1113,94.3598,4191012.0476802,0
+SBUX.US,D,20201127,000000,94.6288,95.1039,94.4363,94.8035,2257993.3592495,0
+SBUX.US,D,20201130,000000,94.3598,94.4462,93.1689,94.187,5408728.9311298,0
+SBUX.US,D,20201201,000000,95.1285,95.3778,94.4068,94.9567,5172533.5430318,0
+SBUX.US,D,20201202,000000,94.6573,95.1668,94.3725,95.0431,3515387.8328208,0
+SBUX.US,D,20201203,000000,95.1482,97.0458,95.0951,96.1995,6518960.931135,0
+SBUX.US,D,20201204,000000,97.3854,98.9098,97.1126,98.2916,7235608.3088974,0
+SBUX.US,D,20201207,000000,98.0265,98.2327,96.7474,97.4444,4697763.3133783,0
+SBUX.US,D,20201208,000000,96.4372,97.6005,96.1033,97.249,4069424.6243739,0
+SBUX.US,D,20201209,000000,97.9578,98.2228,96.1897,96.4666,6892161.2971328,0
+SBUX.US,D,20201210,000000,99.4594,101.934,98.7236,101.267,13463414.181239,0
+SBUX.US,D,20201211,000000,100.323,100.697,98.3407,98.9691,6517462.568106,0
+SBUX.US,D,20201214,000000,99.7636,100.628,99.2044,99.2736,5365958.8663951,0
+SBUX.US,D,20201215,000000,100.166,100.766,99.7159,100.108,5408142.2165788,0
+SBUX.US,D,20201216,000000,100.029,100.716,98.6941,99.2241,6670045.0210586,0
+SBUX.US,D,20201217,000000,99.4992,99.9705,98.6057,99.1658,4720245.889025,0
+SBUX.US,D,20201218,000000,99.2835,100.039,98.9196,99.234,10630627.984589,0
+SBUX.US,D,20201221,000000,97.2588,99.1065,96.1131,98.9098,7467917.7316959,0
+SBUX.US,D,20201222,000000,98.1345,99.1263,97.9087,98.4193,4480464.0045128,0
+SBUX.US,D,20201223,000000,98.3014,98.6647,97.9774,98.0756,3972591.2583966,0
+SBUX.US,D,20201224,000000,98.3112,98.3702,97.7124,98.0265,2028494.2584069,0
+SBUX.US,D,20201228,000000,98.89,100.304,98.3211,100.265,5260873.8084408,0
+SBUX.US,D,20201229,000000,100.795,101.64,100.393,101.492,4975455.5141472,0
+SBUX.US,D,20201230,000000,101.836,102.454,101.64,101.817,3803076.5901952,0
+SBUX.US,D,20201231,000000,101.845,102.964,101.492,102.808,3711406.5159882,0
+SBUX.US,D,20210104,000000,103.455,103.534,98.1541,99.0571,8368742.5484295,0
+SBUX.US,D,20210105,000000,98.89,100.186,98.7726,99.3912,5954728.9556544,0
+SBUX.US,D,20210106,000000,98.9592,101.09,98.8811,100.118,5221624.0310128,0
+SBUX.US,D,20210107,000000,100.413,100.56,98.9196,99.3033,5262784.7051387,0
+SBUX.US,D,20210108,000000,99.7935,101.62,99.3715,101.531,6108513.3585556,0
+SBUX.US,D,20210111,000000,100.992,101.502,100.196,100.52,4431285.9167899,0
+SBUX.US,D,20210112,000000,99.9406,100.246,98.3112,98.7923,4508867.7115583,0
+SBUX.US,D,20210113,000000,98.3309,99.3319,97.5219,98.861,4999976.3116981,0
+SBUX.US,D,20210114,000000,99.7338,100.118,97.7419,97.84,4712570.7255828,0
+SBUX.US,D,20210115,000000,97.4149,98.6647,97.249,98.3407,5747892.7229508,0
+SBUX.US,D,20210119,000000,98.7726,99.5489,97.3757,98.537,6784898.4688483,0
+SBUX.US,D,20210120,000000,98.4193,101.698,98.2131,101.335,6082059.2550706,0
+SBUX.US,D,20210121,000000,101.335,101.364,100.373,100.5,5966143.4057586,0
+SBUX.US,D,20210122,000000,100.088,100.393,99.0284,99.8432,5444457.4026495,0
+SBUX.US,D,20210125,000000,99.696,99.882,98.1836,99.4011,5212807.0151195,0
+SBUX.US,D,20210126,000000,99.3517,101.09,99.1945,100.608,7488025.9468935,0
+SBUX.US,D,20210127,000000,97.5121,97.8008,92.948,94.0436,18877564.110356,0
+SBUX.US,D,20210128,000000,95.0675,96.5933,94.2645,94.3136,9229053.503086,0
+SBUX.US,D,20210129,000000,93.5783,93.9661,92.1685,93.0256,8536812.8394895,0
+SBUX.US,D,20210201,000000,93.1983,95.7254,93.1306,94.726,7499480.1224619,0
+SBUX.US,D,20210202,000000,95.1766,98.488,94.9204,97.679,7199140.3325789,0
+SBUX.US,D,20210203,000000,97.2883,98.6254,96.8602,97.0655,4094876.423834,0
+SBUX.US,D,20210204,000000,97.3953,100.166,97.1519,99.5877,7208614.3465373,0
+SBUX.US,D,20210205,000000,100.982,103.338,100.697,102.317,8400547.3663886,0
+SBUX.US,D,20210208,000000,102.258,102.366,101.217,102.101,5033433.3015354,0
+SBUX.US,D,20210209,000000,101.845,102.661,101.1,102.061,4261860.8855337,0
+SBUX.US,D,20210210,000000,102.611,102.729,100.834,101.717,4467874.0881033,0
+SBUX.US,D,20210211,000000,101.964,102.071,100.923,101.707,3097135.7343893,0
+SBUX.US,D,20210212,000000,101.6,101.787,100.638,101.178,3298794.4148997,0
+SBUX.US,D,20210216,000000,100.795,102.424,100.618,101.993,5128574.7701699,0
+SBUX.US,D,20210217,000000,101.433,101.757,100.51,100.795,5943803.4343431,0
+SBUX.US,D,20210218,000000,100.137,101.65,99.7835,101.296,4247563.7927566,0
+SBUX.US,D,20210219,000000,101.08,101.59,99.6065,99.7438,4278943.8538271,0
+SBUX.US,D,20210222,000000,99.3813,99.3813,98.1935,98.2523,5400825.6009178,0
+SBUX.US,D,20210223,000000,97.8203,97.8203,96.4272,97.8203,9055381.9215457,0
+SBUX.US,D,20210224,000000,97.6201,100.854,97.0742,100.736,7816325.3335019,0
+SBUX.US,D,20210225,000000,100.363,102.061,99.4992,99.8432,7807339.2297345,0
+SBUX.US,D,20210226,000000,100.51,105.645,100.049,104.241,15671477.724746,0
+SBUX.US,D,20210301,000000,104.8,106.597,102.818,103.131,8219375.82089,0
+SBUX.US,D,20210302,000000,103.554,104.457,102.111,103.455,5198781.8889832,0
+SBUX.US,D,20210303,000000,103.201,104.172,102.404,102.504,5506186.6999194,0
+SBUX.US,D,20210304,000000,102.542,103.426,100.216,101.217,7473465.0362886,0
+SBUX.US,D,20210305,000000,102.347,102.347,99.1461,101.512,5761608.194185,0
+SBUX.US,D,20210308,000000,101.129,103.151,100.589,101.355,5305259.3753947,0
+SBUX.US,D,20210309,000000,102.562,104.182,102.12,102.827,5710875.7203423,0
+SBUX.US,D,20210310,000000,103.475,105.262,103.221,103.995,6297435.4440185,0
+SBUX.US,D,20210311,000000,104.615,104.772,103.505,103.564,4840178.084648,0
+SBUX.US,D,20210312,000000,103.652,104.202,102.857,104.025,3477773.9296446,0
+SBUX.US,D,20210315,000000,104.103,105.144,103.318,105.095,7369389.4125709,0
+SBUX.US,D,20210316,000000,106.696,108.404,106.038,107.451,11788882.978044,0
+SBUX.US,D,20210317,000000,107.422,107.56,105.125,106.587,10495889.395363,0
+SBUX.US,D,20210318,000000,105.459,106.41,103.731,103.848,8096887.953724,0
+SBUX.US,D,20210319,000000,104.555,105.046,102.12,102.621,22230262.924642,0
+SBUX.US,D,20210322,000000,102.68,104.624,102.287,103.799,7880982.0919174,0
+SBUX.US,D,20210323,000000,103.965,104.162,101.974,102.533,5863095.551107,0
+SBUX.US,D,20210324,000000,102.906,103.524,101.267,101.296,5939256.3965717,0
+SBUX.US,D,20210325,000000,101.335,103.927,100.423,103.593,8444676.2457263,0
+SBUX.US,D,20210326,000000,103.495,106.146,103.426,106.048,6391317.9210121,0
+SBUX.US,D,20210329,000000,105.203,106.391,102.867,105.321,5354651.3694643,0
+SBUX.US,D,20210330,000000,104.624,106.577,104.487,106.41,4718031.4490351,0
+SBUX.US,D,20210331,000000,106.47,107.707,105.369,105.449,6713425.2281826,0
+SBUX.US,D,20210401,000000,106.204,106.204,104.408,105.546,6003107.4410812,0
+SBUX.US,D,20210405,000000,106.056,107.46,106.018,107.137,7163899.7712501,0
+SBUX.US,D,20210406,000000,107.48,109.838,107.206,109.188,6989948.0742557,0
+SBUX.US,D,20210407,000000,108.964,109.778,108.708,109.228,5833853.5349025,0
+SBUX.US,D,20210408,000000,109.671,109.965,108.737,109.081,5193090.9615576,0
+SBUX.US,D,20210409,000000,108.964,109.307,108.05,109.218,4263516.1132171,0
+SBUX.US,D,20210412,000000,109.061,109.895,108.826,109.828,4878594.6459253,0
+SBUX.US,D,20210413,000000,109.798,111.545,109.699,111.329,4774532.264029,0
+SBUX.US,D,20210414,000000,111.192,112.153,110.711,111.132,4139465.711118,0
+SBUX.US,D,20210415,000000,111.074,112.802,110.769,112.576,5263355.1220633,0
+SBUX.US,D,20210416,000000,113.695,114.353,112.85,114.196,5987470.8871326,0
+SBUX.US,D,20210419,000000,114.03,114.814,112.949,113.48,5067072.6210684,0
+SBUX.US,D,20210420,000000,112.87,113.156,111.319,112.193,5867796.3977274,0
+SBUX.US,D,20210421,000000,112.026,113.166,111.8,112.654,4556970.1559375,0
+SBUX.US,D,20210422,000000,112.783,112.792,111.202,111.859,5953532.0987142,0
+SBUX.US,D,20210423,000000,111.957,113.853,111.781,113.44,4724683.9364196,0
+SBUX.US,D,20210426,000000,112.86,113.156,111.035,111.859,6139877.1219996,0
+SBUX.US,D,20210427,000000,111.614,112.311,111.242,112.085,7524340.1143626,0
+SBUX.US,D,20210428,000000,109.464,110.151,107.697,108.462,15330173.850856,0
+SBUX.US,D,20210429,000000,109.248,111.122,108.816,110.622,9260757.4794814,0
+SBUX.US,D,20210430,000000,110.004,110.926,109.513,110.485,6713749.1435076,0
+SBUX.US,D,20210503,000000,111.152,112.654,111.102,111.663,5233003.8486607,0
+SBUX.US,D,20210504,000000,111.122,111.359,109.561,110.112,6492384.595452,0
+SBUX.US,D,20210505,000000,110.21,110.858,109.198,109.504,4847385.7099323,0
+SBUX.US,D,20210506,000000,109.671,110.799,109.14,110.73,4262508.7161839,0
+SBUX.US,D,20210507,000000,111.084,111.781,110.239,110.338,5044084.8190027,0
+SBUX.US,D,20210510,000000,110.563,112.016,110.21,110.298,5968427.1106607,0
+SBUX.US,D,20210511,000000,109.356,109.708,108.247,109.571,8057444.6419821,0
+SBUX.US,D,20210512,000000,108.384,108.894,106.146,106.371,8221515.9029594,0
+SBUX.US,D,20210513,000000,106.725,107.707,105.743,107.049,8257116.030671,0
+SBUX.US,D,20210514,000000,107.55,108.109,106.813,107.727,7056191.814044,0
+SBUX.US,D,20210517,000000,107.746,107.794,106.41,107.52,4666656.2375504,0
+SBUX.US,D,20210518,000000,107.893,108.717,107.55,107.598,5343945.8661096,0
+SBUX.US,D,20210519,000000,106.186,106.509,105.488,106.253,6190400.7825039,0
+SBUX.US,D,20210520,000000,106.548,108.207,106.45,107.933,5517518.6432897,0
+SBUX.US,D,20210521,000000,108.148,108.727,107.127,107.46,5312194.0154364,0
+SBUX.US,D,20210524,000000,108.315,109.504,108.04,109.011,5611188.2325381,0
+SBUX.US,D,20210525,000000,109.395,109.621,108.688,109.121,5565299.2095471,0
+SBUX.US,D,20210526,000000,109.768,110.318,109.121,109.336,3965196.2104085,0
+SBUX.US,D,20210527,000000,109.925,110.535,109.248,109.965,7615811.5612477,0
+SBUX.US,D,20210528,000000,110.789,110.789,109.523,110.328,4376379.2133802,0
+SBUX.US,D,20210601,000000,110.995,111.055,109.571,109.808,4445486.2424101,0
+SBUX.US,D,20210602,000000,110.161,110.161,109.238,109.474,5207273.9709498,0
+SBUX.US,D,20210603,000000,108.521,108.747,106.715,107.647,5908038.2931639,0
+SBUX.US,D,20210604,000000,108.139,108.571,107.589,108.501,4621591.2632953,0
+SBUX.US,D,20210607,000000,108.491,108.777,107.53,107.854,4137997.9061385,0
+SBUX.US,D,20210608,000000,107.903,108.501,107.412,108.04,4820087.1856785,0
+SBUX.US,D,20210609,000000,108.247,108.698,107.854,107.913,3787785.3422064,0
+SBUX.US,D,20210610,000000,108.315,108.934,107.962,108.717,3956508.5569249,0
+SBUX.US,D,20210611,000000,108.787,109.317,108.688,109.051,3335133.0288084,0
+SBUX.US,D,20210614,000000,109.268,109.699,108.02,108.954,4358222.6389465,0
+SBUX.US,D,20210615,000000,108.964,109.002,108.08,108.404,3599508.0315887,0
+SBUX.US,D,20210616,000000,108.924,109.061,106.763,107.883,4977080.183781,0
+SBUX.US,D,20210617,000000,107.54,108.453,107.265,107.913,4137496.7541262,0
+SBUX.US,D,20210618,000000,107.294,107.304,105.851,106.283,7250335.2515713,0
+SBUX.US,D,20210621,000000,106.568,107.893,106.263,107.51,5809746.2896221,0
+SBUX.US,D,20210622,000000,107.598,108.767,107.157,108.364,3698834.9344083,0
+SBUX.US,D,20210623,000000,107.794,108.482,107.667,108.08,3666361.913766,0
+SBUX.US,D,20210624,000000,108.295,109.395,108.295,108.501,3963568.4849697,0
+SBUX.US,D,20210625,000000,109.238,109.69,108.727,109.513,12562778.824412,0
+SBUX.US,D,20210628,000000,109.405,109.523,107.962,108.747,4692833.2813863,0
+SBUX.US,D,20210629,000000,108.58,109.179,108.05,108.777,3911430.3408482,0
+SBUX.US,D,20210630,000000,108.845,109.081,107.794,108.324,6976564.6671599,0
+SBUX.US,D,20210701,000000,108.462,109.945,108.324,109.866,4965382.5624178,0
+SBUX.US,D,20210702,000000,110.415,111.702,110.161,111.388,4875344.2880562,0
+SBUX.US,D,20210706,000000,111.496,112.232,110.759,112.124,5464995.467744,0
+SBUX.US,D,20210707,000000,112.262,114.097,112.046,113.489,5555459.5175959,0
+SBUX.US,D,20210708,000000,111.849,113.126,111.643,112.369,4630445.9674497,0
+SBUX.US,D,20210709,000000,112.439,114.067,112.379,113.813,3647318.1372941,0
+SBUX.US,D,20210712,000000,114.077,115.08,113.734,114.764,5866424.3413032,0
+SBUX.US,D,20210713,000000,114.844,116.258,114.754,115.825,5707230.1450324,0
+SBUX.US,D,20210714,000000,116.208,117.062,115.954,116.071,5885198.1883377,0
+SBUX.US,D,20210715,000000,115.571,115.855,114.49,115.257,6675548.5257803,0
+SBUX.US,D,20210716,000000,115.944,116.718,114.804,115.031,5186499.5902722,0
+SBUX.US,D,20210719,000000,113.882,113.891,110.769,111.722,7979988.135217,0
+SBUX.US,D,20210720,000000,112.026,114.392,111.732,113.764,5282832.8228388,0
+SBUX.US,D,20210721,000000,113.882,115.924,113.823,115.551,4518291.8140358,0
+SBUX.US,D,20210722,000000,115.619,119.076,115.354,118.82,7403087.8109996,0
+SBUX.US,D,20210723,000000,120.674,122.384,120.057,122.041,8189455.4159859,0
+SBUX.US,D,20210726,000000,121.814,122.168,120.38,122.128,4982768.0554016,0
+SBUX.US,D,20210727,000000,122.148,122.227,120.93,122.098,6307510.4329512,0
+SBUX.US,D,20210728,000000,118.742,119.477,117.602,118.603,12124962.444064,0
+SBUX.US,D,20210729,000000,119.086,119.616,118.339,118.575,6831271.3276236,0
+SBUX.US,D,20210730,000000,118.389,119.133,117.318,117.642,5896087.0399897,0
+SBUX.US,D,20210802,000000,118.222,119.133,116.325,116.621,6189711.1891859,0
+SBUX.US,D,20210803,000000,116.808,116.985,113.863,115.414,6224528.0122277,0
+SBUX.US,D,20210804,000000,115.414,115.491,113.91,114.56,6890616.0784279,0
+SBUX.US,D,20210805,000000,115.021,115.374,114.421,115.314,4419659.5975424,0
+SBUX.US,D,20210806,000000,115.424,115.491,114.402,115.334,7052384.2810715,0
+SBUX.US,D,20210809,000000,115.275,115.305,114.077,114.264,4704521.7353345,0
+SBUX.US,D,20210810,000000,114.697,114.804,112.36,112.763,10156230.563139,0
+SBUX.US,D,20210811,000000,113.156,114.067,112.723,113.303,6654713.0290038,0
+SBUX.US,D,20210812,000000,113.223,113.577,112.34,112.576,4481311.4810867,0
+SBUX.US,D,20210813,000000,112.763,113.627,112.232,113.557,4484567.9505658,0
+SBUX.US,D,20210816,000000,113.489,114.5,113.223,114.324,6145023.0975417,0
+SBUX.US,D,20210817,000000,113.42,113.734,112.389,113.37,4852794.4847005,0
+SBUX.US,D,20210818,000000,113.096,113.528,112.429,112.506,4647874.2417029,0
+SBUX.US,D,20210819,000000,111.369,111.909,110.495,111.192,5467264.912223,0
+SBUX.US,D,20210820,000000,110.858,111.849,110.544,111.486,3584570.2383729,0
+SBUX.US,D,20210823,000000,111.565,112.292,111.565,111.996,4354460.9430484,0
+SBUX.US,D,20210824,000000,112.223,112.673,111.791,111.929,3544491.3192006,0
+SBUX.US,D,20210825,000000,112.419,112.812,111.849,112.399,3990878.2138418,0
+SBUX.US,D,20210826,000000,112.449,112.596,110.74,111.192,5334402.5872389,0
+SBUX.US,D,20210827,000000,111.456,112.223,111.055,111.967,4323178.6677365,0
+SBUX.US,D,20210830,000000,112.439,112.645,111.486,112.439,3164956.2695336,0
+SBUX.US,D,20210831,000000,112.596,114.383,112.478,114.274,7192649.802857,0
+SBUX.US,D,20210901,000000,114.774,115.089,114.057,114.234,4526749.2635462,0
+SBUX.US,D,20210902,000000,115.05,115.118,113.695,114.157,3909457.3094496,0
+SBUX.US,D,20210903,000000,113.636,114.363,113.156,113.98,3004488.8211988,0
+SBUX.US,D,20210907,000000,113.803,113.92,112.301,112.616,4385981.5711466,0
+SBUX.US,D,20210908,000000,112.92,114.951,112.34,114.804,5704707.0687422,0
+SBUX.US,D,20210909,000000,114.746,116.778,114.569,115.531,4843984.5990188,0
+SBUX.US,D,20210910,000000,116.081,117.445,115.628,116.071,6701541.2027173,0
+SBUX.US,D,20210913,000000,116.611,116.856,115.305,115.914,4504528.468524,0
+SBUX.US,D,20210914,000000,116.444,116.581,115.118,115.6,4855842.1408412,0
+SBUX.US,D,20210915,000000,113.744,113.813,110.014,111.496,11881821.211306,0
+SBUX.US,D,20210916,000000,111.643,112.115,110.092,111.525,8222357.2679233,0
+SBUX.US,D,20210917,000000,111.398,111.702,110.014,110.298,9522014.5426072,0
+SBUX.US,D,20210920,000000,108.305,109.198,107.363,108.757,8014896.6324073,0
+SBUX.US,D,20210921,000000,108.855,110.485,108.688,109.15,5622542.5851448,0
+SBUX.US,D,20210922,000000,109.955,110.907,109.248,109.965,4707172.136831,0
+SBUX.US,D,20210923,000000,110.278,111.565,109.994,111.015,3950247.2125746,0
+SBUX.US,D,20210924,000000,111.005,111.712,110.642,110.985,4066691.7161436,0
+SBUX.US,D,20210927,000000,110.495,111.525,109.818,110.563,4101292.5956353,0
+SBUX.US,D,20210928,000000,109.581,109.895,108.03,108.649,6084696.4147457,0
+SBUX.US,D,20210929,000000,108.836,109.434,108.511,109.101,4512818.8673635,0
+SBUX.US,D,20210930,000000,108.462,109.091,107.294,107.294,6144464.9038369,0
+SBUX.US,D,20211001,000000,107.844,110.348,107.51,109.828,5795715.0518759,0
+SBUX.US,D,20211004,000000,109.356,109.975,107.971,108.404,4624474.92457,0
+SBUX.US,D,20211005,000000,108.08,108.424,107.02,107.804,6049810.3267915,0
+SBUX.US,D,20211006,000000,107.167,108.954,106.479,108.58,5896077.8725748,0
+SBUX.US,D,20211007,000000,109.307,109.876,108.983,109.14,5705847.9025916,0
+SBUX.US,D,20211008,000000,109.494,109.561,108.08,108.167,3893683.2442783,0
+SBUX.US,D,20211011,000000,109.798,110.445,107.873,107.893,6156062.7022381,0
+SBUX.US,D,20211012,000000,108.659,108.806,107.618,107.952,3975771.3327518,0
+SBUX.US,D,20211013,000000,108.334,108.424,106.41,107.717,4944135.5505742,0
+SBUX.US,D,20211014,000000,108.03,109.523,107.962,108.806,5342765.3067957,0
+SBUX.US,D,20211015,000000,109.375,109.828,107.903,108.394,6026035.1456494,0
+SBUX.US,D,20211018,000000,108.384,110.455,107.913,110.259,5098163.3992699,0
+SBUX.US,D,20211019,000000,110.622,111.398,109.671,110.377,5962714.7926004,0
+SBUX.US,D,20211020,000000,109.965,111.957,109.621,110.74,7860624.3193154,0
+SBUX.US,D,20211021,000000,110.809,111.418,110.495,111.309,3788115.3691415,0
+SBUX.US,D,20211022,000000,111.279,111.829,110.946,111.408,3492067.9666169,0
+SBUX.US,D,20211025,000000,111.595,111.732,110.249,111.565,4411539.3051785,0
+SBUX.US,D,20211026,000000,111.772,112.124,111.122,111.772,6115613.0120649,0
+SBUX.US,D,20211027,000000,112.399,112.399,109.975,110.397,6018878.4504478,0
+SBUX.US,D,20211028,000000,110.622,111.456,109.385,110.092,7914474.7328126,0
+SBUX.US,D,20211029,000000,104.555,105.036,101.168,103.161,28192252.472866,0
+SBUX.US,D,20211101,000000,104.28,107.137,104.261,106.793,14584364.92642,0
+SBUX.US,D,20211102,000000,107.235,108.757,106.783,108.394,11864030.314866,0
+SBUX.US,D,20211103,000000,108.277,109.828,107.097,109.523,6603569.040094,0
+SBUX.US,D,20211104,000000,108.541,109.346,107.883,109.091,8444029.4336776,0
+SBUX.US,D,20211105,000000,110.131,114.117,110.033,113.705,10545845.694747,0
+SBUX.US,D,20211108,000000,113.323,114.254,111.427,112.006,8999989.3451483,0
+SBUX.US,D,20211109,000000,111.506,112.429,110.259,111.005,6945075.6157127,0
+SBUX.US,D,20211110,000000,110.288,111.8,109.984,110.622,6719693.7027444,0
+SBUX.US,D,20211111,000000,110.622,110.622,107.971,108.855,7362797.0226839,0
+SBUX.US,D,20211112,000000,109.15,109.631,108.511,109.131,7525060.2657301,0
+SBUX.US,D,20211115,000000,109.513,111.015,108.993,109.277,6722171.960562,0
+SBUX.US,D,20211116,000000,109.671,110.485,108.914,109.621,8154278.0079595,0
+SBUX.US,D,20211117,000000,109.611,110.485,109.071,109.905,5905738.2906353,0
+SBUX.US,D,20211118,000000,109.513,110.602,108.757,110.278,5775362.372282,0
+SBUX.US,D,20211119,000000,110.112,110.278,107.226,108.207,7087332.5037264,0
+SBUX.US,D,20211122,000000,108.531,109.975,108.1,108.864,6111118.9415795,0
+SBUX.US,D,20211123,000000,109.395,111.456,109.188,110.946,8100030.3398182,0
+SBUX.US,D,20211124,000000,110.779,111.604,110.455,111.329,4570404.493116,0
+SBUX.US,D,20211126,000000,107.46,108.257,106.715,108.09,6862525.0820895,0
+SBUX.US,D,20211129,000000,108.777,109.101,107.078,108.157,7283144.4107584,0
+SBUX.US,D,20211130,000000,107.01,108.511,106.519,107.097,9708635.6069399,0
+SBUX.US,D,20211201,000000,108.384,110.721,106.028,106.136,7802727.0014576,0
+SBUX.US,D,20211202,000000,106.636,109.474,106.636,108.836,7892582.9461237,0
+SBUX.US,D,20211203,000000,109.258,110.229,107.52,108.659,7180774.9448066,0
+SBUX.US,D,20211206,000000,109.405,111.516,109.121,110.73,8477017.8667555,0
+SBUX.US,D,20211207,000000,112.389,114.47,112.124,113.557,8995730.5716444,0
+SBUX.US,D,20211208,000000,113.096,113.94,112.478,113.547,5944972.7890386,0
+SBUX.US,D,20211209,000000,113.116,113.705,112.566,112.673,5799306.6412983,0
+SBUX.US,D,20211210,000000,113.136,114.373,113.096,114.02,6256195.3189638,0
+SBUX.US,D,20211213,000000,113.46,114.117,112.546,112.88,6633389.6220363,0
+SBUX.US,D,20211214,000000,111.909,112.626,111.379,112.046,7017526.7139636,0
+SBUX.US,D,20211215,000000,112.143,112.526,110.141,112.016,7066440.983859,0
+SBUX.US,D,20211216,000000,112.33,112.723,110.592,110.956,7723671.2900998,0
+SBUX.US,D,20211217,000000,108.688,109.208,105.704,106.106,14046822.351406,0
+SBUX.US,D,20211220,000000,104.585,105.606,104.133,105.576,6463752.7216366,0
+SBUX.US,D,20211221,000000,106.47,108.324,106.342,107.804,4793506.7755888,0
+SBUX.US,D,20211222,000000,107.637,109.188,107.451,109.15,3729868.6709173,0
+SBUX.US,D,20211223,000000,109.621,110.288,109.395,109.758,3439652.7628462,0
+SBUX.US,D,20211227,000000,109.984,111.712,109.778,111.565,3805366.4067072,0
+SBUX.US,D,20211228,000000,111.349,113.577,111.172,112.89,4671410.0514568,0
+SBUX.US,D,20211229,000000,112.713,114.244,112.636,113.676,4315646.1085253,0
+SBUX.US,D,20211230,000000,113.676,114.617,113.38,113.537,4165621.3643191,0
+SBUX.US,D,20211231,000000,112.989,114.754,112.92,114.254,3762277.5196555,0
+SBUX.US,D,20220103,000000,113.764,115.07,112.115,113.97,5608628.4865885,0
+SBUX.US,D,20220104,000000,114.187,114.333,111.516,111.585,8566474.5195742,0
+SBUX.US,D,20220105,000000,111.742,112.292,107.834,107.873,8868198.5891014,0
+SBUX.US,D,20220106,000000,107.451,109.287,107.442,108.561,6244882.7290249,0
+SBUX.US,D,20220107,000000,105.704,107.167,104.977,105.075,11534199.969976,0
+SBUX.US,D,20220110,000000,104.142,104.525,101.993,103.573,8701388.308284,0
+SBUX.US,D,20220111,000000,103.583,103.701,101.305,101.63,13383878.708503,0
+SBUX.US,D,20220112,000000,102.012,102.876,101.276,101.463,12091154.036658,0
+SBUX.US,D,20220113,000000,101.727,102.238,99.7159,100.019,10051836.117105,0
+SBUX.US,D,20220114,000000,99.5489,99.5489,96.7896,97.7909,14028846.069465,0
+SBUX.US,D,20220118,000000,96.8681,97.0536,95.2463,95.4613,11673280.858041,0
+SBUX.US,D,20220119,000000,95.6645,96.1063,94.5335,94.6209,11114849.818964,0
+SBUX.US,D,20220120,000000,95.2266,96.6433,93.3711,93.4978,20794241.372497,0
+SBUX.US,D,20220121,000000,93.6764,96.126,93.2534,94.074,13757693.291297,0
+SBUX.US,D,20220124,000000,92.5504,96.067,92.2137,95.8226,17614176.184669,0
+SBUX.US,D,20220125,000000,94.4255,95.8128,92.9215,94.7583,12662495.851664,0
+SBUX.US,D,20220126,000000,95.4317,96.3498,92.6967,93.3613,12144988.152529,0
+SBUX.US,D,20220127,000000,94.3872,94.9174,92.8528,93.1071,7503040.135233,0
+SBUX.US,D,20220128,000000,92.8528,94.9635,91.6128,94.9537,8543758.6841495,0
+SBUX.US,D,20220131,000000,94.778,96.1161,94.182,96.0376,9017062.1274252,0
+SBUX.US,D,20220201,000000,96.1327,96.7307,94.5532,96.4676,11877623.553902,0
+SBUX.US,D,20220202,000000,93.5764,96.8484,92.5406,95.4613,15949026.302682,0
+SBUX.US,D,20220203,000000,94.5915,95.2069,93.4487,93.7128,9112610.0181185,0
+SBUX.US,D,20220204,000000,93.1955,93.7128,91.6522,92.7948,8464061.2537514,0
+SBUX.US,D,20220207,000000,93.1365,93.8787,92.6771,92.9804,7011823.5633183,0
+SBUX.US,D,20220208,000000,93.0776,93.7972,92.1596,92.7163,7331197.9622585,0
+SBUX.US,D,20220209,000000,94.0152,95.6978,93.9671,94.8751,9576029.969572,0
+SBUX.US,D,20220210,000000,93.7168,95.0421,93.2455,93.5694,9268010.94184,0
+SBUX.US,D,20220211,000000,93.8443,94.7279,91.655,92.0184,7053599.4728416,0
+SBUX.US,D,20220214,000000,92.0379,92.7644,90.7323,91.9397,8096405.1365413,0
+SBUX.US,D,20220215,000000,93.4123,93.7168,92.6368,92.7841,7867616.0010496,0
+SBUX.US,D,20220216,000000,92.6172,93.8051,91.4587,93.4418,6667529.07498,0
+SBUX.US,D,20220217,000000,92.6957,92.9019,91.0807,91.3507,6700588.8101733,0
+SBUX.US,D,20220218,000000,90.8697,92.3325,90.8401,91.6355,6326175.2896088,0
+SBUX.US,D,20220222,000000,91.8858,92.3227,90.6733,91.4097,8782873.38458,0
+SBUX.US,D,20220223,000000,92.1656,92.1656,87.8067,88.0128,9854724.4743656,0
+SBUX.US,D,20220224,000000,85.902,89.5344,85.6567,89.348,9432754.479907,0
+SBUX.US,D,20220225,000000,89.6327,91.0955,88.6313,90.8893,7170359.7429224,0
+SBUX.US,D,20220228,000000,89.6228,90.6243,88.9651,90.1137,8751360.905295,0
+SBUX.US,D,20220301,000000,89.8192,89.8389,88.0128,88.4939,7232821.4147795,0
+SBUX.US,D,20220302,000000,89.1124,91.5765,88.9357,91.0759,10920546.460978,0
+SBUX.US,D,20220303,000000,91.7729,91.7926,89.4167,89.8585,6709975.2243898,0
+SBUX.US,D,20220304,000000,89.3087,89.4953,87.8115,88.3858,7313642.3627989,0
+SBUX.US,D,20220307,000000,88.3958,88.4055,82.8097,82.9176,14880476.500848,0
+SBUX.US,D,20220308,000000,83.2072,85.3327,82.2304,82.466,10890932.655171,0
+SBUX.US,D,20220309,000000,84.9204,86.5157,84.7534,86.0002,8975527.6264933,0
+SBUX.US,D,20220310,000000,84.5179,85.7646,84.0367,85.5683,9283889.9229816,0
+SBUX.US,D,20220311,000000,86.7366,87.1882,81.0326,81.2192,15637311.78816,0
+SBUX.US,D,20220314,000000,80.8118,80.8358,77.4787,77.8419,18537815.641187,0
+SBUX.US,D,20220315,000000,79.0299,81.9162,78.8139,81.6021,12775562.672158,0
+SBUX.US,D,20220316,000000,86.4028,88.4448,84.0564,85.8138,21602398.904006,0
+SBUX.US,D,20220317,000000,85.8628,86.3439,84.4392,86.0591,8713280.4825625,0
+SBUX.US,D,20220318,000000,84.5473,88.111,83.4302,87.9637,24226625.393958,0
+SBUX.US,D,20220321,000000,87.9686,88.0816,84.4,85.2737,12147156.755445,0
+SBUX.US,D,20220322,000000,85.8039,87.468,85.5585,86.285,8604511.1424357,0
+SBUX.US,D,20220323,000000,85.7681,86.1083,84.5276,84.6454,7813186.0032127,0
+SBUX.US,D,20220324,000000,85.2443,85.5585,83.9976,85.5291,6278051.4545951,0
+SBUX.US,D,20220325,000000,85.7941,86.069,84.6406,85.853,7180416.3970252,0
+SBUX.US,D,20220328,000000,85.8825,86.8053,85.1686,86.766,6092248.3273881,0
+SBUX.US,D,20220329,000000,88.0619,90.2218,88.0226,89.564,9129932.3577999,0
+SBUX.US,D,20220330,000000,89.0928,89.8683,88.7454,89.3676,8273180.397313,0
+SBUX.US,D,20220331,000000,89.6524,90.9384,89.3087,89.3087,11516368.329469,0
+SBUX.US,D,20220401,000000,89.8289,90.2118,88.8277,89.8192,6637519.0331305,0
+SBUX.US,D,20220404,000000,86.285,86.8445,84.6063,86.4813,16552887.994006,0
+SBUX.US,D,20220405,000000,84.9792,85.0382,82.2893,82.5839,17851793.540673,0
+SBUX.US,D,20220406,000000,82.1224,82.3581,80.5712,81.8377,10763609.485966,0
+SBUX.US,D,20220407,000000,81.4745,81.9751,79.9625,81.6021,11071332.100618,0
+SBUX.US,D,20220408,000000,81.6708,81.6708,79.8546,80.0313,9459524.3499038,0
+SBUX.US,D,20220411,000000,79.403,80.2472,78.8238,79.2066,8783565.0151012,0
+SBUX.US,D,20220412,000000,79.3539,79.7859,78.1954,78.3328,8630127.9553633,0
+SBUX.US,D,20220413,000000,78.4212,79.8251,78.1561,79.4422,8764481.5131649,0
+SBUX.US,D,20220414,000000,79.2704,79.5993,77.7979,78.0482,9745202.3876185,0
+SBUX.US,D,20220418,000000,77.5965,78.5096,77.4394,78.1464,7942293.7625103,0
+SBUX.US,D,20220419,000000,78.166,80.0509,77.9599,79.7367,8782532.1530268,0
+SBUX.US,D,20220420,000000,79.8251,80.0313,78.539,78.706,8524461.2758662,0
+SBUX.US,D,20220421,000000,79.5698,79.7073,77.2923,77.5181,8304193.761789,0
+SBUX.US,D,20220422,000000,77.4493,78.0286,76.3603,76.497,10507414.873047,0
+SBUX.US,D,20220425,000000,75.9669,76.6541,75.3287,76.5559,10449786.466025,0
+SBUX.US,D,20220426,000000,76.0749,76.1633,74.2488,74.2488,8964156.9762602,0
+SBUX.US,D,20220427,000000,74.0034,75.0342,73.3162,73.3751,8624843.4499965,0
+SBUX.US,D,20220428,000000,74.239,75.692,73.4929,75.1815,8982549.866277,0
+SBUX.US,D,20220429,000000,74.6317,75.368,73.1199,73.277,9370400.7798251,0
+SBUX.US,D,20220502,000000,73.8758,74.3372,72.1284,73.9936,12609222.985304,0
+SBUX.US,D,20220503,000000,74.3372,74.4059,72.04,72.9725,15859776.425999,0
+SBUX.US,D,20220504,000000,77.8616,81.3566,76.4922,80.1491,30761420.487763,0
+SBUX.US,D,20220505,000000,78.9562,79.7367,75.7215,76.065,19470224.239323,0
+SBUX.US,D,20220506,000000,75.6233,75.7902,73.8366,75.1226,11373479.908431,0
+SBUX.US,D,20220509,000000,73.866,75.152,71.9909,72.148,13102894.387198,0
+SBUX.US,D,20220510,000000,73.4831,73.6795,70.3023,70.5477,14347875.162444,0
+SBUX.US,D,20220511,000000,70.2384,70.636,68.6824,68.7806,12343560.470036,0
+SBUX.US,D,20220512,000000,68.3653,69.2354,67.6139,69.1068,15638073.012521,0
+SBUX.US,D,20220513,000000,71.0644,74.8707,71.0644,74.7421,18364678.643184,0
+SBUX.US,D,20220516,000000,74.0946,74.584,71.4846,71.5982,11566555.251267,0
+SBUX.US,D,20220517,000000,73.1702,73.5063,72.0098,72.8834,12597453.166207,0
+SBUX.US,D,20220518,000000,72.32,72.7056,69.9768,70.4712,10697884.17403,0
+SBUX.US,D,20220519,000000,70.2932,71.5982,69.532,71.1138,11322184.299096,0
+SBUX.US,D,20220520,000000,72.053,72.5968,70.6492,72.5572,16124779.824042,0
+SBUX.US,D,20220523,000000,72.8934,73.4272,71.7466,72.5868,10865194.697878,0
+SBUX.US,D,20220524,000000,72.142,72.5028,70.4564,71.8948,9333598.2025233,0
+SBUX.US,D,20220525,000000,71.8948,72.666,71.1138,71.6576,8440136.8221094,0
+SBUX.US,D,20220526,000000,72.1222,73.9216,72.0432,73.6448,9043565.1080124,0
+SBUX.US,D,20220527,000000,74.3763,75.8495,74.2972,75.8395,8595921.5593201,0
+SBUX.US,D,20220531,000000,76.0966,78.7511,75.6813,77.6093,23629897.69928,0
+SBUX.US,D,20220601,000000,77.8564,77.9849,75.187,75.4144,7665937.7476733,0
+SBUX.US,D,20220602,000000,75.6715,78.5979,74.9893,78.5188,10359014.92064,0
+SBUX.US,D,20220603,000000,78.1827,78.9933,77.4313,78.153,10535262.860086,0
+SBUX.US,D,20220606,000000,78.7957,80.3774,77.6389,78.0837,7322519.8797591,0
+SBUX.US,D,20220607,000000,77.6785,78.8451,77.3719,78.5683,5580423.7808174,0
+SBUX.US,D,20220608,000000,78.0047,78.8647,77.3719,77.5795,5237686.6372917,0
+SBUX.US,D,20220609,000000,77.0853,79.3591,76.8479,78.0145,13400156.689368,0
+SBUX.US,D,20220610,000000,76.1461,76.9073,74.8015,74.8113,8795278.7262598,0
+SBUX.US,D,20220613,000000,72.2606,73.1702,71.094,71.539,9389296.2250743,0
+SBUX.US,D,20220614,000000,72.0234,73.0021,70.7184,71.4894,7723191.4226901,0
+SBUX.US,D,20220615,000000,72.4188,74.4159,72.278,73.3482,7770432.4814787,0
+SBUX.US,D,20220616,000000,71.6082,71.786,69.5517,70.1449,10263494.015624,0
+SBUX.US,D,20220617,000000,70.2734,71.618,69.967,71.0544,9937084.1426464,0
+SBUX.US,D,20220621,000000,72.231,72.3398,71.2126,72.1321,7962898.451897,0
+SBUX.US,D,20220622,000000,71.5488,72.9824,71.4005,72.4682,6780696.6452761,0
+SBUX.US,D,20220623,000000,73.017,74.5049,72.6758,74.3467,6662027.0651404,0
+SBUX.US,D,20220624,000000,74.8015,77.2632,74.6927,77.2237,18218689.05453,0
+SBUX.US,D,20220627,000000,77.1149,77.5499,76.3883,76.7985,6748747.1040289,0
+SBUX.US,D,20220628,000000,77.5005,78.9835,75.3255,75.4737,7293442.9347427,0
+SBUX.US,D,20220629,000000,75.3452,76.2745,74.7817,75.5627,9086975.701334,0
+SBUX.US,D,20220630,000000,75.1475,76.0076,74.0204,75.5232,6858913.1924351,0
+SBUX.US,D,20220701,000000,75.8593,78.5683,75.6715,78.3607,7625763.8824991,0
+SBUX.US,D,20220705,000000,77.1347,78.6473,76.4825,78.6177,8182454.8254315,0
+SBUX.US,D,20220706,000000,78.9241,79.5618,77.2879,77.9651,4706217.8984477,0
+SBUX.US,D,20220707,000000,77.9157,78.7462,77.4807,78.3409,5457494.8687352,0
+SBUX.US,D,20220708,000000,77.7971,78.7264,77.3819,78.3803,3972174.48259,0
+SBUX.US,D,20220711,000000,77.9553,78.1519,76.5513,77.0161,5413012.1092147,0
+SBUX.US,D,20220712,000000,77.4709,78.5385,76.5019,76.8777,5455296.9280275,0
+SBUX.US,D,20220713,000000,75.1241,77.6487,74.8707,77.0359,3942190.2422147,0
+SBUX.US,D,20220714,000000,76.2153,77.4807,75.9384,77.3127,4556173.2963108,0
+SBUX.US,D,20220715,000000,77.7229,79.2999,77.7229,78.7165,5648222.1092519,0
+SBUX.US,D,20220718,000000,79.1219,80.7383,79.0922,79.3196,6846444.7087248,0
+SBUX.US,D,20220719,000000,80.1896,81.7319,79.9919,81.6133,6017483.2284678,0
+SBUX.US,D,20220720,000000,81.5441,82.5218,80.9573,82.3251,6929267.5246284,0
+SBUX.US,D,20220721,000000,82.0088,82.6612,81.714,82.592,7783618.102769,0
+SBUX.US,D,20220722,000000,83.205,83.472,81.9,82.6414,6355737.5035092,0
+SBUX.US,D,20220725,000000,82.6414,82.7502,80.1155,80.5752,5928378.1255256,0
+SBUX.US,D,20220726,000000,80.2934,80.4961,79.0922,79.3987,6662611.699162,0
+SBUX.US,D,20220727,000000,80.3083,82.4586,80.2007,82.0186,6445716.5230512,0
+SBUX.US,D,20220728,000000,82.246,83.9268,81.8802,83.7092,5658814.3021142,0
+SBUX.US,D,20220729,000000,83.64,84.0158,82.9776,83.818,5869300.7564932,0
+SBUX.US,D,20220801,000000,83.2346,84.6188,83.0764,83.9465,7397640.2941496,0
+SBUX.US,D,20220802,000000,83.7388,84.1777,82.6712,82.7601,7338003.5780341,0
+SBUX.US,D,20220803,000000,85.034,86.9668,82.9578,86.2797,13063914.243166,0
+SBUX.US,D,20220804,000000,86.2204,87.2733,85.5876,85.8942,7168030.8452849,0
+SBUX.US,D,20220805,000000,84.7868,85.1724,83.9564,84.7572,4890575.8648569,0
+SBUX.US,D,20220808,000000,85.1724,85.8744,84.4508,84.7473,4941170.9831882,0
+SBUX.US,D,20220809,000000,84.767,84.856,83.5016,83.8772,3538547.989731,0
+SBUX.US,D,20220810,000000,85.5184,85.9139,85.1131,85.5086,5130541.8323157,0
+SBUX.US,D,20220811,000000,86.4432,87.0497,86.0057,86.7713,5627855.172208,0
+SBUX.US,D,20220812,000000,86.8061,87.8899,86.6918,87.8054,5183594.5400403,0
+SBUX.US,D,20220815,000000,87.6065,88.74,87.5071,88.6505,5633180.6032423,0
+SBUX.US,D,20220816,000000,88.2727,89.4161,88.0341,88.8891,4607171.6952338,0
+SBUX.US,D,20220817,000000,87.8949,88.4914,87.3579,87.8451,3853270.6895143,0
+SBUX.US,D,20220818,000000,87.527,88.2727,87.1835,88.044,3448014.9424026,0
+SBUX.US,D,20220819,000000,87.2685,87.4673,86.0554,86.4233,4624149.7124746,0
+SBUX.US,D,20220822,000000,84.8941,85.0611,83.8581,84.4646,5949196.4078284,0
+SBUX.US,D,20220823,000000,84.3651,85.1208,84.0967,84.2061,4586558.9078782,0
+SBUX.US,D,20220824,000000,84.2757,85.9809,83.9973,85.5583,4411189.7986893,0
+SBUX.US,D,20220825,000000,85.8566,87.1293,85.8069,86.8906,4260692.8159361,0
+SBUX.US,D,20220826,000000,87.0099,87.4872,83.4802,83.5797,6713271.5514786,0
+SBUX.US,D,20220829,000000,82.7246,84.1762,82.5655,83.6393,5064453.735447,0
+SBUX.US,D,20220830,000000,83.699,84.5342,82.2175,82.9334,6851682.4710138,0
+SBUX.US,D,20220831,000000,83.3907,84.2757,83.172,83.5896,6607869.2526319,0
+SBUX.US,D,20220901,000000,83.2217,84.9766,82.4561,84.912,7600234.9135152,0
+SBUX.US,D,20220902,000000,84.9816,85.2799,82.0807,82.4661,10396199.855942,0
+SBUX.US,D,20220906,000000,82.5953,84.1365,81.2033,84.037,11126393.390398,0
+SBUX.US,D,20220907,000000,84.6237,88.1106,84.4347,87.8054,10003935.344462,0
+SBUX.US,D,20220908,000000,86.8011,88.9687,86.6619,88.9488,7765444.9709804,0
+SBUX.US,D,20220909,000000,88.9886,89.436,88.1335,88.1832,7136947.5572103,0
+SBUX.US,D,20220912,000000,89.257,89.8635,88.0341,88.561,9131115.8042638,0
+SBUX.US,D,20220913,000000,86.2245,88.7897,85.5782,87.3381,16125777.298261,0
+SBUX.US,D,20220914,000000,89.0532,92.9458,88.9985,92.1703,24460368.533588,0
+SBUX.US,D,20220915,000000,91.5638,92.6177,91.2058,91.693,11115914.511088,0
+SBUX.US,D,20220916,000000,90.6291,91.5699,90.132,90.7882,12056531.465076,0
+SBUX.US,D,20220919,000000,90.3657,92.0211,90.311,91.6135,6323087.9308032,0
+SBUX.US,D,20220920,000000,91.1362,91.4942,89.5802,90.2712,6597740.3733219,0
+SBUX.US,D,20220921,000000,90.7683,90.997,88.0639,88.0937,8857367.5284117,0
+SBUX.US,D,20220922,000000,87.4971,87.517,83.8978,84.216,10010249.424921,0
+SBUX.US,D,20220923,000000,83.4206,83.9575,82.7494,83.689,7194302.2985875,0
+SBUX.US,D,20220926,000000,83.8282,85.5334,83.7984,84.3254,7627131.6089165,0
+SBUX.US,D,20220927,000000,85.4787,86.0057,82.6947,83.7984,8678343.5341654,0
+SBUX.US,D,20220928,000000,84.1961,86.9801,83.7686,86.6122,7895939.6548836,0
+SBUX.US,D,20220929,000000,86.3139,86.8409,85.1208,86.0753,6921003.5917009,0
+SBUX.US,D,20220930,000000,86.0703,86.2046,83.6691,83.7785,7781979.4537384,0
+SBUX.US,D,20221003,000000,84.2657,85.7273,83.3211,85.1307,6778612.9307866,0
+SBUX.US,D,20221004,000000,86.5923,88.4417,86.3637,88.0042,6016741.3790903,0
+SBUX.US,D,20221005,000000,87.2287,90.1221,87.0497,89.605,8026657.614649,0
+SBUX.US,D,20221006,000000,89.6746,90.3806,88.7499,88.8394,6933384.3388269,0
+SBUX.US,D,20221007,000000,88.0341,88.392,85.8069,86.5327,6644345.6894122,0
+SBUX.US,D,20221010,000000,86.5128,87.0696,85.6378,86.5625,5121690.8044104,0
+SBUX.US,D,20221011,000000,86.2145,86.7017,85.1506,85.7174,5563053.8791069,0
+SBUX.US,D,20221012,000000,86.5029,87.5518,85.9162,86.3736,5292144.8273927,0
+SBUX.US,D,20221013,000000,84.6038,89.4559,84.2259,88.8593,7660331.3215589,0
+SBUX.US,D,20221014,000000,89.4957,90.1817,85.7472,85.8765,6352522.1262045,0
+SBUX.US,D,20221017,000000,87.3977,88.7102,87.3082,88.392,6291232.9020688,0
+SBUX.US,D,20221018,000000,89.5951,89.9481,87.5717,88.4517,5515952.7296833,0
+SBUX.US,D,20221019,000000,87.8799,88.6223,86.5128,87.0199,6510584.3388424,0
+SBUX.US,D,20221020,000000,86.831,87.7258,85.9759,86.2941,4566779.8848905,0
+SBUX.US,D,20221021,000000,86.5029,88.461,86.0654,88.1037,9140984.195068,0
+SBUX.US,D,20221024,000000,86.4034,87.0099,81.959,83.2814,16594155.74652,0
+SBUX.US,D,20221025,000000,83.6194,85.5086,83.6194,84.7231,10735372.988113,0
+SBUX.US,D,20221026,000000,85.1208,87.7258,84.9915,85.3992,10048316.953656,0
+SBUX.US,D,20221027,000000,85.6378,85.9063,83.6005,84.7927,9579306.8962014,0
+SBUX.US,D,20221028,000000,84.6833,87.2883,83.8282,86.6023,8332532.4709596,0
+SBUX.US,D,20221031,000000,86.1051,87.0696,85.4589,86.0952,7443658.1893829,0
+SBUX.US,D,20221101,000000,87.5568,88.3721,86.0853,86.6023,6255377.0112655,0
+SBUX.US,D,20221102,000000,86.7713,88.0738,84.047,84.0967,7705731.7525918,0
+SBUX.US,D,20221103,000000,83.5896,84.9816,82.4959,84.1961,8905997.4134674,0
+SBUX.US,D,20221104,000000,91.4544,93.0651,90.0027,91.3351,20310367.240637,0
+SBUX.US,D,20221107,000000,91.1462,91.8322,88.7698,89.9331,10248759.338706,0
+SBUX.US,D,20221108,000000,90.4005,93.2412,90.4005,92.22,9731150.5743568,0
+SBUX.US,D,20221109,000000,91.605,92.595,91.34,91.63,6271203,0
+SBUX.US,D,20221110,000000,93.89,96.42,93.33,96.26,10408390,0
+SBUX.US,D,20221111,000000,96.76,98.67,96.57,97.38,8294396,0
+SBUX.US,D,20221114,000000,97.13,98.56,96.685,97.42,8521098,0
+SBUX.US,D,20221115,000000,98.91,99.53,97.29,97.83,6409950,0
+SBUX.US,D,20221116,000000,96.52,97.96,96.26,97.07,5348881,0
+SBUX.US,D,20221117,000000,95.21,97.01,95.1,96.97,5249906,0
+SBUX.US,D,20221118,000000,97.75,98.35,97.13,97.95,5964815,0
+SBUX.US,D,20221121,000000,96.99,98.485,96.7,98.32,4499170,0
+SBUX.US,D,20221122,000000,98.5,98.73,97.52,98.43,5399030,0
+SBUX.US,D,20221123,000000,98.49,100.08,98.27,99.52,5944870,0
+SBUX.US,D,20221125,000000,99.64,99.88,98.52,99.56,2320020,0
+SBUX.US,D,20221128,000000,98.99,100.16,98.56,98.66,5257862,0
+SBUX.US,D,20221129,000000,98.96,99.33,98.2,98.66,4423921,0
+SBUX.US,D,20221130,000000,99.05,102.56,98.52,102.2,15000769,0
+SBUX.US,D,20221201,000000,102.33,103.56,101.95,103.37,7452313,0
+SBUX.US,D,20221202,000000,102.02,105.54,101.82,105.05,7916878,0
+SBUX.US,D,20221205,000000,103.39,104.24,103,103.55,9285799,0
+SBUX.US,D,20221206,000000,103.82,104.19,101.44,102.08,8382988,0
+SBUX.US,D,20221207,000000,101.29,102.97,101.06,101.87,4194311,0
+SBUX.US,D,20221208,000000,102.74,103.905,102.4,103.74,5465134,0
+SBUX.US,D,20221209,000000,103.43,103.5,101.75,101.79,7999590,0
+SBUX.US,D,20221212,000000,101.13,102.845,100.82,102.7,5795969,0
+SBUX.US,D,20221213,000000,104.82,105.2,100.9904,102.11,7065953,0
+SBUX.US,D,20221214,000000,102.32,103.3,100.7,102.19,5624019,0
+SBUX.US,D,20221215,000000,101.21,101.55,99.445,99.99,7246497,0
+SBUX.US,D,20221216,000000,99.28,99.54,98.02,98.83,13862253,0
+SBUX.US,D,20221219,000000,98.43,98.81,97.73,98.3,5771050,0
+SBUX.US,D,20221220,000000,98.19,98.575,97.27,98,4533502,0
+SBUX.US,D,20221221,000000,96.72,99.07,96.35,98.67,5566294,0
+SBUX.US,D,20221222,000000,98.45,98.56,96.17,97.76,4757114,0
+SBUX.US,D,20221223,000000,97.59,98.3,96.88,98.27,3944525,0
+SBUX.US,D,20221227,000000,98.57,99.455,98.2099,99.2,4402463,0
+SBUX.US,D,20221228,000000,99.41,99.91,98.39,98.6,3491489,0
+SBUX.US,D,20221229,000000,99,100.65,98.6697,99.77,3976076,0
+SBUX.US,D,20221230,000000,99.19,99.25,98.24,99.2,3988869,0
+SBUX.US,D,20230103,000000,100.56,101.17,99.47,100.83,6607675,0
+SBUX.US,D,20230104,000000,102.69,104.73,102.55,104.46,8166646,0
+SBUX.US,D,20230105,000000,104.49,105.1,103.49,104.43,5575086,0
+SBUX.US,D,20230106,000000,105.38,107,105.01,106.69,9644109,0
+SBUX.US,D,20230109,000000,106.52,106.68,104.431,104.74,10124760,0
+SBUX.US,D,20230110,000000,104.36,106.425,104.17,106,4183627,0
+SBUX.US,D,20230111,000000,105.81,106.44,104.86,106.3,5634376,0
+SBUX.US,D,20230112,000000,106.29,106.44,105.17,105.85,4881965,0
+SBUX.US,D,20230113,000000,105.07,107.3,105.07,107.23,5529705,0
+SBUX.US,D,20230117,000000,106.95,107.595,106.3065,106.75,7477238,0
+SBUX.US,D,20230118,000000,107.14,107.47,104.91,105,5725782,0
+SBUX.US,D,20230119,000000,105,105.7,104.24,104.26,5115840,0
+SBUX.US,D,20230120,000000,104.4,105.2,103.885,105.04,6543494,0
+SBUX.US,D,20230123,000000,105.04,106.89,104.4,106.21,6320513,0
+SBUX.US,D,20230124,000000,106.4,106.87,105.41,106.64,5517208,0
+SBUX.US,D,20230125,000000,106.06,107.14,105.9,106.98,5416908,0
+SBUX.US,D,20230126,000000,107.3,108.8,107.06,108.76,6324079,0
+SBUX.US,D,20230127,000000,108.74,109.76,108.34,109.02,6851116,0
+SBUX.US,D,20230130,000000,108.26,108.87,107.421,108.4,6880673,0
+SBUX.US,D,20230131,000000,108.26,109.15,107.5,109.14,5816303,0
+SBUX.US,D,20230201,000000,108.97,110.78,107.98,109.99,5841244,0
+SBUX.US,D,20230202,000000,110.04,110.83,108,109.15,9852853,0
+SBUX.US,D,20230203,000000,104.58,106.44,103.04,104.3,15200533,0
+SBUX.US,D,20230206,000000,104,106.165,103.3,105.02,6392177,0
+SBUX.US,D,20230207,000000,104.83,107.38,104.56,106.825,6207549,0
+SBUX.US,D,20230208,000000,106.32,106.5392,105.65,106.3,5557497,0
+SBUX.US,D,20230209,000000,105.73,106.61,105.6,106.05,5608369,0
+SBUX.US,D,20230210,000000,105.52,107.26,105.47,107.09,6298642,0
+SBUX.US,D,20230213,000000,107.45,108.93,107.28,108.52,5192356,0
+SBUX.US,D,20230214,000000,107.93,108.47,106.695,107.98,5109387,0
+SBUX.US,D,20230215,000000,107.5,109,107.2613,109,4060391,0
+SBUX.US,D,20230216,000000,107.755,109.1,107.41,107.54,4596815,0
+SBUX.US,D,20230217,000000,106.735,107.46,106.23,107.1,6876408,0
+SBUX.US,D,20230221,000000,105.5,105.95,104.71,104.78,5438014,0
+SBUX.US,D,20230222,000000,105.405,105.94,104.39,104.77,7523721,0
+SBUX.US,D,20230223,000000,105.51,105.51,102.63,103.51,6857851,0
+SBUX.US,D,20230224,000000,102.65,102.72,100.82,101.6,6019678,0
+SBUX.US,D,20230227,000000,102.33,103.3,102.15,102.44,5235072,0
+SBUX.US,D,20230228,000000,101.99,102.95,101.9,102.09,5186525,0
+SBUX.US,D,20230301,000000,102.19,102.33,100.905,101.43,5382158,0
+SBUX.US,D,20230302,000000,101.28,103.17,100.94,103.01,4778279,0
+SBUX.US,D,20230303,000000,103.4,104.6921,103.01,104.55,4882121,0
+SBUX.US,D,20230306,000000,104.45,105.94,104.44,104.99,5237053,0
+SBUX.US,D,20230307,000000,104.99,105.6805,103.12,103.34,3976538,0
+SBUX.US,D,20230308,000000,102.9,103.02,101.73,102.5,4225498,0
+SBUX.US,D,20230309,000000,102.74,102.75,99.96,100.3,5732341,0
+SBUX.US,D,20230310,000000,100.62,101.24,99.025,99.38,6641872,0
+SBUX.US,D,20230313,000000,98.91,100.2,98.37,99.08,6408391,0
+SBUX.US,D,20230314,000000,100.11,100.38,98.47,99.46,6248761,0
+SBUX.US,D,20230315,000000,98.395,99.37,97.28,99.34,6603316,0
+SBUX.US,D,20230316,000000,99.14,100.71,99.03,100.43,8189000,0
+SBUX.US,D,20230317,000000,99.07,99.29,97.835,98.7,10189661,0
+SBUX.US,D,20230320,000000,99.1,100.2244,98.9306,99.85,4864018,0
+SBUX.US,D,20230321,000000,100.51,101.19,100.135,100.54,4743712,0
+SBUX.US,D,20230322,000000,100.69,101.48,99.06,99.12,5917747,0
+SBUX.US,D,20230323,000000,99.34,100.13,97.515,98.42,6879155,0
+SBUX.US,D,20230324,000000,98.22,98.43,97.19,98.34,4685915,0
+SBUX.US,D,20230327,000000,98.918,99.72,98.575,98.66,6022228,0
+SBUX.US,D,20230328,000000,98.14,98.91,98.08,98.72,4709799,0
+SBUX.US,D,20230329,000000,99.33,100.69,98.735,100.62,4946642,0
+SBUX.US,D,20230330,000000,101.44,101.7,100.65,101.32,4082616,0
+SBUX.US,D,20230331,000000,101.84,104.28,101.84,104.13,6900065,0
+SBUX.US,D,20230403,000000,104.06,104.94,103.665,104.85,3855350,0
+SBUX.US,D,20230404,000000,104.85,105.01,103.35,104,3854429,0
+SBUX.US,D,20230405,000000,103.98,105.7,103.93,104.9,5170941,0
+SBUX.US,D,20230406,000000,104.9,105.16,104.02,104.68,3155669,0
+SBUX.US,D,20230410,000000,103.545,104.82,103.07,104.74,3761576,0
+SBUX.US,D,20230411,000000,105.06,106.4,104.92,105.74,4010604,0
+SBUX.US,D,20230412,000000,106.24,106.58,105.35,105.6,4606206,0
+SBUX.US,D,20230413,000000,106.38,107.225,106.25,106.99,4367557,0
+SBUX.US,D,20230414,000000,106.91,108.17,106.85,107.47,3963272,0
+SBUX.US,D,20230417,000000,107.958,108.645,107.56,108.31,4780873,0
+SBUX.US,D,20230418,000000,108.87,109.23,107.73,107.91,5300676,0
+SBUX.US,D,20230419,000000,107.69,107.86,107.08,107.16,4617787,0
+SBUX.US,D,20230420,000000,106.192,107.575,106.19,107.05,4297187,0
+SBUX.US,D,20230421,000000,107.3,108.78,106.66,108.19,4522838,0
+SBUX.US,D,20230424,000000,108.19,109.29,108.0401,109.29,5940686,0
+SBUX.US,D,20230425,000000,108.91,111.11,108.83,109.34,8747078,0
+SBUX.US,D,20230426,000000,109.01,112.33,109.01,111.47,8081639,0
+SBUX.US,D,20230427,000000,111.39,112.88,111.18,112.75,7618524,0
+SBUX.US,D,20230428,000000,112.42,114.31,112.29,114.29,5979301,0
+SBUX.US,D,20230501,000000,114.252,115.48,114.25,114.56,6495924,0
+SBUX.US,D,20230502,000000,114.49,114.56,112.85,114.46,9626359,0
+SBUX.US,D,20230503,000000,109.075,109.7194,103.8,103.96,24388561,0
+SBUX.US,D,20230504,000000,104.27,105.67,103.8,104.72,8858136,0
+SBUX.US,D,20230505,000000,105.55,107.48,105.38,107.21,7813754,0
+SBUX.US,D,20230508,000000,107.47,108.12,106.93,107.17,6090713,0
+SBUX.US,D,20230509,000000,106.99,107.175,106.4,106.71,3682380,0
+SBUX.US,D,20230510,000000,107.16,108.11,105.6802,106.97,4565013,0
+SBUX.US,D,20230511,000000,106.44,106.76,105.12,105.63,4791653,0
+SBUX.US,D,20230512,000000,105.76,106.215,104.83,106.12,5175562,0
+SBUX.US,D,20230515,000000,106.11,106.755,105.605,106.64,4217126,0
+SBUX.US,D,20230516,000000,106.41,106.56,105.195,105.28,3677256,0
+SBUX.US,D,20230517,000000,105.96,106.54,104.945,105.69,4757275,0
+SBUX.US,D,20230518,000000,105.42,107.14,105.2,107.09,5377477,0
+SBUX.US,D,20230519,000000,107,107.1481,105.32,105.51,4985231,0
+SBUX.US,D,20230522,000000,105.52,105.7,102.77,102.9,7504276,0
+SBUX.US,D,20230523,000000,102.115,102.14,100.075,100.34,6766298,0
+SBUX.US,D,20230524,000000,100.8,100.81,99.11,99.61,6134820,0
+SBUX.US,D,20230525,000000,98.7,98.9,97.73,98.44,8177029,0
+SBUX.US,D,20230526,000000,98.63,99.605,98.33,98.53,7276461,0
+SBUX.US,D,20230530,000000,98.89,98.96,97.305,97.75,6505373,0
+SBUX.US,D,20230531,000000,98.03,98.08,96.98,97.64,10377089,0
+SBUX.US,D,20230601,000000,97.59,98.23,96.52,97.52,6752182,0
+SBUX.US,D,20230602,000000,98.31,99.66,98.19,99.5,6221417,0
+SBUX.US,D,20230605,000000,100.04,100.87,99.5,99.93,6536496,0
+SBUX.US,D,20230606,000000,99.74,100.33,97.53,98.22,8657061,0
+SBUX.US,D,20230607,000000,98.55,98.86,97.59,97.92,6285640,0
+SBUX.US,D,20230608,000000,97.65,99.18,96.92,99.15,6881620,0
+SBUX.US,D,20230609,000000,98.8,98.96,97.64,97.96,5552325,0
+SBUX.US,D,20230612,000000,97.96,98.51,97.52,98.46,6708547,0
+SBUX.US,D,20230613,000000,98.51,99.47,98.51,99.26,5137913,0
+SBUX.US,D,20230614,000000,99.56,101.36,99.19,100.66,9279505,0
+SBUX.US,D,20230615,000000,101.34,101.99,100.66,101.38,6448196,0
+SBUX.US,D,20230616,000000,102.01,102.51,101.48,101.87,11709165,0
+SBUX.US,D,20230620,000000,101.86,102.49,100.9,101.27,5507161,0
+SBUX.US,D,20230621,000000,100.6,102.455,100.355,101.87,5508811,0
+SBUX.US,D,20230622,000000,101.42,101.64,99.64,100.85,6126566,0
+SBUX.US,D,20230623,000000,99.65,99.725,97.52,98.34,18770106,0
+SBUX.US,D,20230626,000000,97.93,98.77,97.48,98.23,6069001,0
+SBUX.US,D,20230627,000000,98.39,99.06,97.725,98.72,5034140,0
+SBUX.US,D,20230628,000000,98.64,98.64,97.3,98.61,6581859,0
+SBUX.US,D,20230629,000000,98.61,98.83,97.98,98.68,5113467,0
+SBUX.US,D,20230630,000000,99.4,99.4575,98.54,99.06,6229932,0
+SBUX.US,D,20230703,000000,98.73,99.57,98.245,99.15,3286973,0
+SBUX.US,D,20230705,000000,99.15,99.33,98.29,98.46,6366733,0
+SBUX.US,D,20230706,000000,97.86,98.07,95.905,96.2,7156959,0
+SBUX.US,D,20230707,000000,95.99,96.66,95.55,96.05,7889474,0
+SBUX.US,D,20230710,000000,96.3,99.53,96.23,99.13,9294603,0
+SBUX.US,D,20230711,000000,99.44,100.23,99.14,100.09,5271726,0
+SBUX.US,D,20230712,000000,101.42,101.83,100.76,101.14,6971946,0
+SBUX.US,D,20230713,000000,101.51,102.1999,101.3,101.6,4511661,0
+SBUX.US,D,20230714,000000,101.77,102.08,100.985,101.61,3939769,0
+SBUX.US,D,20230717,000000,100.83,101.81,100.04,100.93,5246462,0
+SBUX.US,D,20230718,000000,100.74,101.4225,99.8605,100.76,5991042,0
+SBUX.US,D,20230719,000000,100.62,101.98,100.615,101.83,5556150,0
+SBUX.US,D,20230720,000000,101.78,102.48,100.7,100.88,5466135,0
+SBUX.US,D,20230721,000000,101.8,103.55,101.61,102.82,20370314,0
+SBUX.US,D,20230724,000000,102.875,103.41,102.32,102.78,4747192,0
+SBUX.US,D,20230725,000000,102.43,103.77,102.33,102.92,5627475,0
+SBUX.US,D,20230726,000000,102.2142,102.67,101.3015,101.73,6568346,0
+SBUX.US,D,20230727,000000,102.03,102.43,100.535,100.78,5373440,0
+SBUX.US,D,20230728,000000,101.5,101.83,100.81,101.25,5321408,0
+SBUX.US,D,20230731,000000,101.31,101.83,100.86,101.57,6386524,0
+SBUX.US,D,20230801,000000,101.47,101.71,100.4,101.26,7811845,0
+SBUX.US,D,20230802,000000,100.5,104.46,99.29,102.13,14465181,0
+SBUX.US,D,20230803,000000,101.97,102.9,101.445,102.33,5548866,0
+SBUX.US,D,20230804,000000,102.96,103.15,100.52,100.68,5199179,0
+SBUX.US,D,20230807,000000,101.42,101.86,100.94,101.74,5222735,0
+SBUX.US,D,20230808,000000,101.22,101.42,99.8912,100.695,4058380,0
+SBUX.US,D,20230809,000000,101,101.58,99.47,99.92,4494291,0
+SBUX.US,D,20230810,000000,100.54,102.37,100.4,101.66,6844212,0
+SBUX.US,D,20230811,000000,101.4,101.4,100.14,100.99,3180578,0
+SBUX.US,D,20230814,000000,100.48,101.215,100.2,101.01,3239300,0
+SBUX.US,D,20230815,000000,100.13,100.65,99.78,100.04,3203701,0
+SBUX.US,D,20230816,000000,99.61,100.09,98.89,98.98,3679469,0
+SBUX.US,D,20230817,000000,99,99.1,96.43,96.57,5291081,0
+SBUX.US,D,20230818,000000,96.01,97.49,95.79,97.23,4125998,0
+SBUX.US,D,20230821,000000,97.32,97.565,96.16,96.46,3753240,0
+SBUX.US,D,20230822,000000,96.49,96.74,95.6,96.07,3640478,0
+SBUX.US,D,20230823,000000,96.42,96.56,94.01,95.18,9704476,0
+SBUX.US,D,20230824,000000,94.75,95.63,93.71,94.83,7824509,0
+SBUX.US,D,20230825,000000,95.54,95.96,94.505,95.48,5360383,0
+SBUX.US,D,20230828,000000,95.94,97.2,95.83,97.04,5098911,0
+SBUX.US,D,20230829,000000,97.36,99.23,97.34,99.15,5512282,0
+SBUX.US,D,20230830,000000,99.02,99.72,99,99.24,4212191,0
+SBUX.US,D,20230831,000000,99,99.3287,97.28,97.44,5624545,0
+SBUX.US,D,20230901,000000,98.4,98.75,97.035,98,4747222,0
+SBUX.US,D,20230905,000000,97.52,97.81,96.59,96.84,5414313,0
+SBUX.US,D,20230906,000000,96.42,96.55,95.37,95.95,5428406,0
+SBUX.US,D,20230907,000000,95.49,95.82,95.02,95.1,6404088,0
+SBUX.US,D,20230908,000000,95.25,95.85,94.75,95.28,4755308,0
+SBUX.US,D,20230911,000000,95.65,96.23,95.22,95.67,5577488,0
+SBUX.US,D,20230912,000000,95.5,96.51,95.195,96.24,5007661,0
+SBUX.US,D,20230913,000000,96.2,97.3,96.04,96.93,5830190,0
+SBUX.US,D,20230914,000000,96.77,97.78,96.25,97.16,6039743,0
+SBUX.US,D,20230915,000000,97.25,97.47,96.05,96.23,8767575,0
+SBUX.US,D,20230918,000000,96.3,96.97,96.085,96.76,4477703,0
+SBUX.US,D,20230919,000000,95.21,95.47,94.27,95.29,6803740,0
+SBUX.US,D,20230920,000000,95.45,96.62,95.05,95.16,4576401,0
+SBUX.US,D,20230921,000000,95.16,95.32,93.03,93.1,6110670,0
+SBUX.US,D,20230922,000000,93.43,94.34,93.37,93.68,5119555,0
+SBUX.US,D,20230925,000000,92.89,93.47,92.25,92.74,4818844,0
+SBUX.US,D,20230926,000000,92,92.4899,91.18,92,6086633,0
+SBUX.US,D,20230927,000000,92.46,92.73,90.38,91.17,4731493,0
+SBUX.US,D,20230928,000000,91.17,91.39,90.2099,91.08,4736279,0
+SBUX.US,D,20230929,000000,92.61,93.06,90.835,91.27,7700233,0
+SBUX.US,D,20231002,000000,91.05,91.735,90.79,91.13,6430546,0
+SBUX.US,D,20231003,000000,90.5,91.07,89.21,89.48,6666600,0
+SBUX.US,D,20231004,000000,89.89,91.43,89.81,91.15,6166103,0
+SBUX.US,D,20231005,000000,91.14,93.05,91.14,92.37,7548837,0
+SBUX.US,D,20231006,000000,92,93.34,91.6787,92.85,6979313,0
+SBUX.US,D,20231009,000000,92.45,92.79,91.43,92.68,4120707,0
+SBUX.US,D,20231010,000000,92.96,93.97,92.87,93.18,4974831,0
+SBUX.US,D,20231011,000000,93.29,93.6286,91.845,91.95,4499170,0
+SBUX.US,D,20231012,000000,91.84,92.25,90.77,91.42,5485215,0
+SBUX.US,D,20231013,000000,91.28,92.06,91.05,91.48,4780570,0
+SBUX.US,D,20231016,000000,92.17,93.855,91.85,93.65,4595886,0
+SBUX.US,D,20231017,000000,92.75,94.19,92.6315,94.18,6086690,0
+SBUX.US,D,20231018,000000,93.94,94.53,93.5,93.75,4110651,0
+SBUX.US,D,20231019,000000,94.37,95.66,94.17,94.42,5611009,0
+SBUX.US,D,20231020,000000,94.62,95.09,94.14,94.19,4698978,0
+SBUX.US,D,20231023,000000,93.93,95.03,93.29,94.2,4481004,0
+SBUX.US,D,20231024,000000,94.28,94.98,94.06,94.62,3600227,0
+SBUX.US,D,20231025,000000,94.32,95.36,93.97,94,5497301,0
+SBUX.US,D,20231026,000000,93.81,94.476,92.6,92.67,6201678,0
+SBUX.US,D,20231027,000000,92.64,93.73,91.77,92.02,8293588,0
+SBUX.US,D,20231030,000000,93.12,93.71,92.72,93.15,7852882,0
+SBUX.US,D,20231031,000000,93.17,93.32,91.995,92.24,9308255,0
+SBUX.US,D,20231101,000000,91.83,91.86,90.55,91.35,14292510,0
+SBUX.US,D,20231102,000000,100.99,101.92,99.74,100.01,23396318,0
+SBUX.US,D,20231103,000000,100.62,103.77,100.5,102.65,15995725,0
+SBUX.US,D,20231106,000000,102.8698,104.09,101.97,104.03,7532035,0
+SBUX.US,D,20231107,000000,104.23,104.39,103.325,103.68,6239517,0
+SBUX.US,D,20231108,000000,103.74,104.815,103.65,104.3,7452971,0
+SBUX.US,D,20231109,000000,104.3,104.46,102.03,102.23,7607049,0
+SBUX.US,D,20231110,000000,102.6,104.345,101.98,104.33,7340029,0
+SBUX.US,D,20231113,000000,103.92,104.23,102.955,103.51,7120802,0
+SBUX.US,D,20231114,000000,104.48,105.82,104.2403,105.6,8322991,0
+SBUX.US,D,20231115,000000,105.66,106.54,105.66,106.03,7980174,0
+SBUX.US,D,20231116,000000,106.28,107.66,106.2,107.21,8037166,0
+SBUX.US,D,20231117,000000,107.18,107.5,105.48,105.57,6343048,0
+SBUX.US,D,20231120,000000,105.21,105.47,103.86,104.3,9800973,0
+SBUX.US,D,20231121,000000,104.45,104.68,103.17,103.69,6148980,0
+SBUX.US,D,20231122,000000,104.16,104.68,103.28,103.44,4831074,0
+SBUX.US,D,20231124,000000,103.44,103.6,102.465,102.78,3206415,0
+SBUX.US,D,20231127,000000,102.29,103.09,102.065,102.36,7853572,0
+SBUX.US,D,20231128,000000,101.96,102.05,100.89,101.18,6848126,0
+SBUX.US,D,20231129,000000,101.51,101.69,99.53,99.85,8428536,0
+SBUX.US,D,20231130,000000,100.06,100.12,98.42,99.3,11442606,0
+SBUX.US,D,20231201,000000,98.5,99.28,97.52,99.2,12506513,0
+SBUX.US,D,20231204,000000,98.39,98.88,96.77,97.6,11477383,0
+SBUX.US,D,20231205,000000,97.38,97.48,94.845,95.54,16027345,0
+SBUX.US,D,20231206,000000,95.95,97.17,95.47,97.02,12115003,0
+SBUX.US,D,20231207,000000,97.25,97.695,96.2702,96.44,7858295,0
+SBUX.US,D,20231208,000000,96.08,96.86,95.81,96.61,7125234,0
+SBUX.US,D,20231211,000000,97.22,99.005,97.22,98.12,7639105,0
+SBUX.US,D,20231212,000000,98.44,98.6,97.43,98.15,6313820,0
+SBUX.US,D,20231213,000000,98.5,98.64,96.82,98.11,7741909,0
+SBUX.US,D,20231214,000000,98.72,98.79,97.15,97.84,9764843,0
+SBUX.US,D,20231215,000000,97.84,98.2382,96.56,96.75,12466038,0
+SBUX.US,D,20231218,000000,97.24,97.32,95.92,96.56,6146426,0
+SBUX.US,D,20231219,000000,96.94,98.045,96.94,97.72,5992883,0
+SBUX.US,D,20231220,000000,96.36,96.88,94.65,94.71,10057368,0
+SBUX.US,D,20231221,000000,95.08,95.4399,94.47,95.33,7097160,0
+SBUX.US,D,20231222,000000,94.89,95.83,94.34,95.28,6361013,0
+SBUX.US,D,20231226,000000,95.34,95.69,94.955,95.67,3709492,0
+SBUX.US,D,20231227,000000,95.69,95.7786,94.79,95.29,4959279,0
+SBUX.US,D,20231228,000000,95.5,95.97,95.112,95.93,4518319,0
+SBUX.US,D,20231229,000000,95.88,96.35,95.3501,96.01,6135654,0
+SBUX.US,D,20240102,000000,95.45,95.95,93.62,93.67,8859654,0
+SBUX.US,D,20240103,000000,93.96,94.24,93.06,93.23,7161677,0
+SBUX.US,D,20240104,000000,93.1,94.58,93,93.55,7118640,0
+SBUX.US,D,20240105,000000,93.33,93.58,92.48,92.99,7191023,0
+SBUX.US,D,20240108,000000,93.02,94.57,92.95,94.19,7536873,0
+SBUX.US,D,20240109,000000,93.61,93.73,92.86,93.09,6348458,0
+SBUX.US,D,20240110,000000,93.01,93.69,92.88,93.5,5847748,0
+SBUX.US,D,20240111,000000,93.33,93.64,91.9,92.94,6483610,0
+SBUX.US,D,20240112,000000,93.23,93.4,91.7716,91.98,5641163,0
+SBUX.US,D,20240116,000000,92.66,92.73,91.73,92.7,7493443,0
+SBUX.US,D,20240117,000000,91.66,91.955,91.4,91.77,6672876,0
+SBUX.US,D,20240118,000000,91.96,93.425,91.82,93.34,7549528,0
+SBUX.US,D,20240119,000000,93.18,94.24,92.64,93.86,9565850,0
+SBUX.US,D,20240122,000000,93.8,93.92,92.81,93.07,9420979,0
+SBUX.US,D,20240123,000000,93.03,93.645,91.77,91.97,10227077,0
+SBUX.US,D,20240124,000000,92.55,92.84,91.99,92.04,7661364,0
+SBUX.US,D,20240125,000000,92.22,92.65,91.715,92.61,11991465,0
+SBUX.US,D,20240126,000000,92.92,93.49,92.41,92.8,9229443,0
+SBUX.US,D,20240129,000000,93.02,93.93,92.24,93.8,12728066,0
+SBUX.US,D,20240130,000000,93,94.68,92.585,94.08,17625242,0
+SBUX.US,D,20240131,000000,98.28,98.36,93.02,93.03,26751776,0
+SBUX.US,D,20240201,000000,93.1,93.6,91.87,93.37,15001463,0
+SBUX.US,D,20240202,000000,92.69,93.61,91.67,92.99,11366586,0
+SBUX.US,D,20240205,000000,92.78,92.868,91.9,92.51,7335836,0
+SBUX.US,D,20240206,000000,92.5,95.7,92.35,95.67,11531490,0
+SBUX.US,D,20240207,000000,96.24,96.6593,94.43,95.31,9077973,0
+SBUX.US,D,20240208,000000,95.1,96.69,93.925,96.59,9888133,0
+SBUX.US,D,20240209,000000,96.32,97.99,96.29,97.3,9385584,0
+SBUX.US,D,20240212,000000,96.92,97.1392,95.38,95.47,9224370,0
+SBUX.US,D,20240213,000000,94.85,95.56,93.39,93.87,8138495,0
+SBUX.US,D,20240214,000000,94.08,94.47,93.76,94.07,5510631,0
+SBUX.US,D,20240215,000000,94.03,94.24,93,93.22,8877987,0
+SBUX.US,D,20240216,000000,93.1,94.1799,92.75,93.22,5737486,0
+SBUX.US,D,20240220,000000,93.36,94.12,93.065,93.46,8844526,0
+SBUX.US,D,20240221,000000,93.86,95.766,93.77,95.02,8286281,0
+SBUX.US,D,20240222,000000,94.89,96.075,94.14,95.78,8124709,0
+SBUX.US,D,20240223,000000,95.88,96.93,95.58,95.62,6845440,0
+SBUX.US,D,20240226,000000,95.36,95.565,94.25,94.28,7043838,0
+SBUX.US,D,20240227,000000,94.32,94.66,93.6,94.13,5356076,0
+SBUX.US,D,20240228,000000,93.77,93.97,92.77,93,5622420,0
+SBUX.US,D,20240229,000000,94.5,95.1,93.98,94.9,11221058,0
+SBUX.US,D,20240301,000000,94.45,94.57,92.91,93.16,7995399,0
+SBUX.US,D,20240304,000000,93.06,93.32,92.04,92.46,7321004,0
+SBUX.US,D,20240305,000000,92.1,92.17,91.065,91.22,7137304,0
+SBUX.US,D,20240306,000000,91.35,92.03,91.12,91.65,4826947,0
+SBUX.US,D,20240307,000000,91.62,91.76,90.31,90.95,8792403,0
+SBUX.US,D,20240308,000000,90.62,91.53,90.6,91.06,7673306,0
+SBUX.US,D,20240311,000000,91.26,92.96,91.1675,92.07,6702272,0
+SBUX.US,D,20240312,000000,92,92.72,91.21,92.4,9444933,0
+SBUX.US,D,20240313,000000,92.49,92.87,90.87,91.61,8254464,0
+SBUX.US,D,20240314,000000,91.1,91.71,90.41,91.66,8544799,0
+SBUX.US,D,20240315,000000,91.6,92.02,90.0975,90.12,18136261,0
+SBUX.US,D,20240318,000000,90.75,91.425,90.53,91.01,7413915,0
+SBUX.US,D,20240319,000000,91,91.9,90.86,91.59,5676530,0
+SBUX.US,D,20240320,000000,91.79,92.625,91.515,92.6,5804396,0
+SBUX.US,D,20240321,000000,92.63,93.17,91.64,91.66,6287275,0
+SBUX.US,D,20240322,000000,91.74,91.78,90.06,90.71,6495018,0
+SBUX.US,D,20240325,000000,90.65,91.1175,90.47,90.67,6902986,0
+SBUX.US,D,20240326,000000,90.98,91,90.23,90.36,6216108,0
+SBUX.US,D,20240327,000000,90.65,91.83,90.6,91.5,5863683,0
+SBUX.US,D,20240328,000000,91.79,92.24,91.3,91.39,6784293,0
+SBUX.US,D,20240401,000000,91.82,92.07,91.02,91.53,4990156,0
+SBUX.US,D,20240402,000000,91.11,91.24,89.23,89.3,8276754,0
+SBUX.US,D,20240403,000000,89.6,89.84,88.65,88.7,6316375,0
+SBUX.US,D,20240404,000000,89.13,89.34,87.61,87.62,8057591,0
+SBUX.US,D,20240405,000000,87.9,87.93,86.83,86.85,7161442,0
+SBUX.US,D,20240408,000000,86.97,87.36,86.3561,87.195,6316975,0
+SBUX.US,D,20240409,000000,87.19,87.6,86.31,87.13,6242718,0
+SBUX.US,D,20240410,000000,86.32,86.87,85.6,85.95,7413858,0
+SBUX.US,D,20240411,000000,86,86.31,85.26,85.9,6841570,0
+SBUX.US,D,20240412,000000,85.42,85.51,84.29,84.92,8594849,0
+SBUX.US,D,20240415,000000,85.4,86.365,84.915,85.17,9676851,0
+SBUX.US,D,20240416,000000,84.82,86.19,84.42,85.42,8866801,0
+SBUX.US,D,20240417,000000,86,86.42,85.34,86.21,6870073,0
+SBUX.US,D,20240418,000000,86.438,87.63,86.05,87.15,11403306,0
+SBUX.US,D,20240419,000000,87.15,88.08,87.12,87.61,11897868,0
+SBUX.US,D,20240422,000000,88.08,88.61,87.34,88.18,8668988,0
+SBUX.US,D,20240423,000000,88.77,88.81,87.32,87.87,5670465,0
+SBUX.US,D,20240424,000000,87.06,88.94,86.95,88.75,7183882,0
+SBUX.US,D,20240425,000000,89.55,89.73,87.68,87.84,7284616,0
+SBUX.US,D,20240426,000000,87.4,89.25,87.3704,88.25,7185257,0
+SBUX.US,D,20240429,000000,88.24,88.61,87.86,88.33,8522833,0
+SBUX.US,D,20240430,000000,87.61,88.99,87.18,88.49,14538433,0
+SBUX.US,D,20240501,000000,75.82,76.99,72.67,74.44,66610724,0
+SBUX.US,D,20240502,000000,74.9,75.145,73.35,74.93,23883371,0
+SBUX.US,D,20240503,000000,75.27,75.51,72.985,73.11,22153770,0
+SBUX.US,D,20240506,000000,73.31,74.19,72.7,72.9,18632225,0
+SBUX.US,D,20240507,000000,72.85,72.85,71.8,72.5,21901340,0
+SBUX.US,D,20240508,000000,72.29,74.475,72.25,73.5,24482627,0
+SBUX.US,D,20240509,000000,73.57,75.76,73.07,75.68,18591499,0
+SBUX.US,D,20240510,000000,75.31,76.305,75.06,76.11,15761892,0
+SBUX.US,D,20240513,000000,76.22,76.84,75.8,76.18,10953587,0
+SBUX.US,D,20240514,000000,76.23,76.73,75.52,75.63,10961098,0
+SBUX.US,D,20240515,000000,75.9,76.03,75.3201,75.7,8826471,0
+SBUX.US,D,20240516,000000,75.185,75.55,74.455,75.28,10758466,0
+SBUX.US,D,20240517,000000,75.27,78,74.92,77.85,14436465,0
+SBUX.US,D,20240520,000000,77.68,78.32,76.71,77.54,11183767,0
+SBUX.US,D,20240521,000000,77.555,78.215,77.5,77.72,8916627,0
+SBUX.US,D,20240522,000000,77.7,81.02,77.44,80.72,22072213,0
+SBUX.US,D,20240523,000000,80.1,80.7,77.64,78.305,15841333,0
+SBUX.US,D,20240524,000000,78.5,79.22,78.11,78.87,10746166,0
+SBUX.US,D,20240528,000000,78.79,78.8,77.41,77.48,8833325,0
+SBUX.US,D,20240529,000000,77.1,78.32,76.83,76.88,9268066,0
+SBUX.US,D,20240530,000000,77.1,78.875,77.055,78.76,9296635,0
+SBUX.US,D,20240531,000000,79.0795,80.33,78.61,80.22,12669715,0
+SBUX.US,D,20240603,000000,79.68,82.12,79.62,82.08,12443409,0
+SBUX.US,D,20240604,000000,81.97,83.43,81.9,82.79,12369954,0
+SBUX.US,D,20240605,000000,82.46,82.5,80.96,81.16,11275335,0
+SBUX.US,D,20240606,000000,81.15,82.93,80.92,81.47,9237764,0
+SBUX.US,D,20240607,000000,81.62,82.63,80.61,81.43,10852600,0
+SBUX.US,D,20240610,000000,81.49,81.85,80.84,81.6,8700789,0
+SBUX.US,D,20240611,000000,80.92,80.97,79.75,79.89,9024288,0
+SBUX.US,D,20240612,000000,79.99,80.18,79.179,79.38,8873369,0
+SBUX.US,D,20240613,000000,79.5,80.9,79.18,80.24,13947317,0
+SBUX.US,D,20240614,000000,80,80.4,79.11,79.65,7192438,0
+SBUX.US,D,20240617,000000,79.58,81.75,79.27,81.33,9845911,0
+SBUX.US,D,20240618,000000,81.01,81.705,79.59,80.2,9664456,0
+SBUX.US,D,20240620,000000,79.82,80.78,79.67,79.72,10183867,0
+SBUX.US,D,20240621,000000,80,80.25,79.1571,79.91,25650612,0
+SBUX.US,D,20240624,000000,80,80.07,79.17,79.73,7396623,0
+SBUX.US,D,20240625,000000,80,80.75,78.87,79.28,16177000,0
+SBUX.US,D,20240626,000000,79,79.28,78.38,79.15,10708143,0
+SBUX.US,D,20240627,000000,79.05,79.44,78.68,79.235,10289615,0
+SBUX.US,D,20240628,000000,78.72,78.88,77.61,77.85,13207542,0
+SBUX.US,D,20240701,000000,77.99,78.22,76.78,77.13,6767590,0
+SBUX.US,D,20240702,000000,77.12,77.21,76.28,76.83,8854084,0
+SBUX.US,D,20240703,000000,76.84,77.04,76.07,76.26,4906747,0
+SBUX.US,D,20240705,000000,76.24,76.27,75.42,76.05,9663107,0
+SBUX.US,D,20240708,000000,76.34,76.45,74.47,74.57,8871230,0
+SBUX.US,D,20240709,000000,74.63,74.64,72.73,72.75,11842211,0
+SBUX.US,D,20240710,000000,72.99,73.17,72.35,72.51,11132452,0
+SBUX.US,D,20240711,000000,72.34,73.5,72.08,73.3,12316134,0
+SBUX.US,D,20240712,000000,73.8,75.055,73.38,74.83,10559272,0
+SBUX.US,D,20240715,000000,74.89,74.895,72.52,72.75,9064379,0
+SBUX.US,D,20240716,000000,72.21,75.51,71.55,75.51,14968743,0
+SBUX.US,D,20240717,000000,75.22,76.13,74.55,75.1,11567825,0
+SBUX.US,D,20240718,000000,74.46,75.11,73.81,74.19,10700989,0
+SBUX.US,D,20240719,000000,74.66,79.38,74.19,79.27,32965919,0
+SBUX.US,D,20240722,000000,78.33,78.47,76.012,76.55,18851541,0
+SBUX.US,D,20240723,000000,77.14,77.14,76.025,76.26,9592106,0
+SBUX.US,D,20240724,000000,76.37,76.49,74.02,74.68,10478214,0
+SBUX.US,D,20240725,000000,75.06,75.765,73.26,73.32,18973613,0
+SBUX.US,D,20240726,000000,73.84,75.02,73.705,74.05,12387111,0
+SBUX.US,D,20240729,000000,74.39,75.59,73.72,75.2,10864716,0
+SBUX.US,D,20240730,000000,75.25,76.05,74.85,75.94,16163627,0
+SBUX.US,D,20240731,000000,79.55,81.24,77.8,77.95,18901085,0
+SBUX.US,D,20240801,000000,77.89,78.14,73.83,75.11,17307174,0
+SBUX.US,D,20240802,000000,75.11,76.67,74.9211,75.88,15185688,0
+SBUX.US,D,20240805,000000,73.85,75,72.725,73.86,12372872,0
+SBUX.US,D,20240806,000000,73.92,75.99,73.84,75.37,10525494,0
+SBUX.US,D,20240807,000000,75.3,76.83,75.16,75.29,7297044,0
+SBUX.US,D,20240808,000000,75.07,76.15,74.8,75.75,8988259,0
+SBUX.US,D,20240809,000000,75.65,75.86,74.75,75.09,4683590,0
+SBUX.US,D,20240812,000000,76.53,78.43,76.2913,77.03,13123036,0
+SBUX.US,D,20240813,000000,91.02,96.01,90.29,95.9,157215463,0
+SBUX.US,D,20240814,000000,95.39,95.8621,91.43,93.9,45737849,0
+SBUX.US,D,20240815,000000,94.115,94.96,92.98,94.88,21109805,0
+SBUX.US,D,20240816,000000,93.355,95.65,93.3,94.81,16336331,0
+SBUX.US,D,20240819,000000,94.35,94.89,92.13,92.3,14479022,0
+SBUX.US,D,20240820,000000,92.29,93.8198,92.13,93.01,11536234,0
+SBUX.US,D,20240821,000000,92.49,93.38,92.22,92.78,6769155,0
+SBUX.US,D,20240822,000000,92.67,92.8292,91.77,92.43,10010284,0
+SBUX.US,D,20240823,000000,92.85,94.42,92.825,94.02,11483711,0
+SBUX.US,D,20240826,000000,94.2,95.93,94.18,95.63,13882774,0
+SBUX.US,D,20240827,000000,95.4,98.72,95.25,98.6,17456301,0
+SBUX.US,D,20240828,000000,98.22,98.71,94.38,95.3,14866276,0
+SBUX.US,D,20240829,000000,95.47,95.83,94.275,94.86,8781338,0
+SBUX.US,D,20240830,000000,94.99,95.93,94.435,94.57,7117159,0
+SBUX.US,D,20240903,000000,94.13,94.81,93.04,93.18,11234031,0
+SBUX.US,D,20240904,000000,93.37,93.98,91.97,92.33,7193465,0
+SBUX.US,D,20240905,000000,92.17,93.02,91.2,91.56,8370064,0
+SBUX.US,D,20240906,000000,91.5,92.16,90.18,91.15,9257004,0
+SBUX.US,D,20240909,000000,91.22,92.355,90.41,92.21,10089686,0
+SBUX.US,D,20240910,000000,92.12,93.52,91.14,93.34,7327008,0
+SBUX.US,D,20240911,000000,94.08,98.35,93.66,98.2,19302885,0
+SBUX.US,D,20240912,000000,98.46,99.31,97.34,99.28,14658704,0
+SBUX.US,D,20240913,000000,99.13,99.51,98.5,98.57,9899865,0
+SBUX.US,D,20240916,000000,98.52,98.6,95.98,96.31,9263409,0
+SBUX.US,D,20240917,000000,96.49,96.54,95.2,96.44,6281724,0
+SBUX.US,D,20240918,000000,95.55,97.6,95.33,96.12,8793825,0
+SBUX.US,D,20240919,000000,97.97,98.7,96.325,96.9,8752645,0
+SBUX.US,D,20240920,000000,96.85,97.06,95.32,96.05,19541043,0
+SBUX.US,D,20240923,000000,96.05,96.05,94.3505,95.48,8382840,0
+SBUX.US,D,20240924,000000,95.47,95.82,94.185,94.45,8606798,0
+SBUX.US,D,20240925,000000,94.26,95.96,94.2168,95.62,8632888,0
+SBUX.US,D,20240926,000000,98.5,99.15,97,97.47,9876771,0
+SBUX.US,D,20240927,000000,97.65,98.1468,97.19,97.36,6320017,0
+SBUX.US,D,20240930,000000,97.39,97.69,96.41,97.49,6439104,0
+SBUX.US,D,20241001,000000,97.49,98.143,96.35,97.43,7171570,0
+SBUX.US,D,20241002,000000,96.83,97,95.87,96.5,6345996,0
+SBUX.US,D,20241003,000000,95.64,96.39,95.31,95.56,5556383,0
+SBUX.US,D,20241004,000000,96.17,96.73,95.15,96.58,6819465,0
+SBUX.US,D,20241007,000000,96.19,96.52,95.36,96.09,7478912,0
+SBUX.US,D,20241008,000000,96.05,96.88,95.28,96.21,6595191,0
+SBUX.US,D,20241009,000000,96.48,96.48,95.46,95.88,3344801,0
+SBUX.US,D,20241010,000000,95.42,95.48,93.759,93.88,5459453,0
+SBUX.US,D,20241011,000000,94.14,95.955,94.01,95.55,4834808,0
+SBUX.US,D,20241014,000000,95.41,95.526,94.34,94.76,4124736,0
+SBUX.US,D,20241015,000000,94.67,95.9685,94.57,95.04,6264122,0
+SBUX.US,D,20241016,000000,95.45,95.84,94.0901,95.46,7537064,0
+SBUX.US,D,20241017,000000,95.33,96.19,94.78,95.27,5577267,0
+SBUX.US,D,20241018,000000,95.68,96.85,95.04,96.84,6178250,0
+SBUX.US,D,20241021,000000,96.95,97.2,95.89,96.45,3994283,0
+SBUX.US,D,20241022,000000,96.35,97.19,95.94,96.82,6670917,0
+SBUX.US,D,20241023,000000,93.87,97.72,93.69,97.65,18858761,0
+SBUX.US,D,20241024,000000,97.69,99.42,96.8541,97.15,9828604,0
+SBUX.US,D,20241025,000000,97.22,97.955,96.43,97.31,9665550,0
+SBUX.US,D,20241028,000000,97.65,99.14,97.55,98.02,6790945,0
+SBUX.US,D,20241029,000000,97.74,98.05,96.3531,97.39,7664209,0
+SBUX.US,D,20241030,000000,97.37,98.145,96.8,97.32,9187206,0
+SBUX.US,D,20241031,000000,97.32,99,95.35,97.7,12011536,0
+SBUX.US,D,20241101,000000,97.6,99.8,97.37,98.87,8860191,0
+SBUX.US,D,20241104,000000,98.59,98.81,96.695,97.03,7049097,0
+SBUX.US,D,20241105,000000,96.86,97.4689,96.15,97.09,6348324,0
+SBUX.US,D,20241106,000000,96.97,98.23,94.7802,96.08,9708753,0
+SBUX.US,D,20241107,000000,96.06,96.69,95.76,96.12,6195191,0
+SBUX.US,D,20241108,000000,96.11,97.64,96.03,97.55,6118742,0
+SBUX.US,D,20241111,000000,98,101.41,97.945,100.31,10313340,0
+SBUX.US,D,20241112,000000,100.13,100.54,98.41722,98.8,8438424,0
+SBUX.US,D,20241113,000000,97.35,99.94,96.23,99.8,8816282,0
+SBUX.US,D,20241114,000000,99.43,100.02,99.14,99.23,6441497,0
+SBUX.US,D,20241115,000000,99.1,100.22,97.99,98.42,8119864,0
+SBUX.US,D,20241118,000000,98.44,100.61,97.93,100.4,7044677,0
+SBUX.US,D,20241119,000000,99.79,100.3,98.2,98.35,9176224,0
+SBUX.US,D,20241120,000000,98,98.745,97.11,98.26,7527665,0
+SBUX.US,D,20241121,000000,99.5,100.33,98.49,100.06,6760622,0
+SBUX.US,D,20241122,000000,100,102.56,99.77,102.5,6563290,0
+SBUX.US,D,20241125,000000,102.93,103.32,101.78,101.84,8839592,0
+SBUX.US,D,20241126,000000,101.99,102.09,100.47,100.68,6558260,0
+SBUX.US,D,20241127,000000,100.75,102.03,100.715,101.51,4857843,0
+SBUX.US,D,20241129,000000,101.37,102.5,101.27,102.46,3419300,0
+SBUX.US,D,20241202,000000,102,102.21,99.87,101.51,6103624,0
+SBUX.US,D,20241203,000000,101.09,102.12,99.89,101.57,7101505,0
+SBUX.US,D,20241204,000000,100.89,101.99,100.37,100.7,6151143,0
+SBUX.US,D,20241205,000000,101,101.3,99.19,99.23,7194768,0
+SBUX.US,D,20241206,000000,98.93,100.62,98.435,100.11,6297011,0
+SBUX.US,D,20241209,000000,100.07,100.57,98.515,99.31,7271601,0
+SBUX.US,D,20241210,000000,99.14,99.25,97.94,98.16,8192465,0
+SBUX.US,D,20241211,000000,98.5,99.3858,97.98,98.42,8007330,0
+SBUX.US,D,20241212,000000,98.22,98.97,97.415,97.82,6375869,0
+SBUX.US,D,20241213,000000,97.335,98.08,96.94,97.42,5910905,0
+SBUX.US,D,20241216,000000,96.945,97,93.1,93.12,12395854,0
+SBUX.US,D,20241217,000000,93.01,93.94,92.05,92.09,8536091,0
+SBUX.US,D,20241218,000000,91.77,92.25,89.64,89.9,10886556,0
+SBUX.US,D,20241219,000000,90.24,91.58,88.67,88.76,14628408,0
+SBUX.US,D,20241220,000000,87.86,89.155,87.07,87.97,26477494,0
+SBUX.US,D,20241223,000000,87.5,87.88,86.3,87.44,11203734,0
+SBUX.US,D,20241224,000000,87.4,89.92,87.17,89.91,5422008,0
+SBUX.US,D,20241226,000000,89.37,92.05,89.37,91.86,7542683,0
+SBUX.US,D,20241227,000000,90.9,93.1987,90.88,92.25,8200370,0
+SBUX.US,D,20241230,000000,91.08,91.32,89.84,90.58,8404474,0
+SBUX.US,D,20241231,000000,90.73,91.77,90.585,91.25,4220716,0
+SBUX.US,D,20250102,000000,91.55,92.66,91.41,92.17,8642734,0
+SBUX.US,D,20250103,000000,92.4,93.12,91.8,92.58,4966947,0
+SBUX.US,D,20250106,000000,92.04,94.5,91.94,93.13,8768050,0
+SBUX.US,D,20250107,000000,92.78,93.65,91.86,92.84,6638267,0
+SBUX.US,D,20250108,000000,92.97,93.005,92.0081,92.6,6243744,0
+SBUX.US,D,20250110,000000,92.19,92.7922,91.93,92.25,6550328,0
+SBUX.US,D,20250113,000000,92.265,93.59,91.375,93.51,6912144,0
+SBUX.US,D,20250114,000000,94.01,94.89,92.52,93.07,6406229,0
+SBUX.US,D,20250115,000000,94.1,94.474,92.945,93.08,4554743,0
+SBUX.US,D,20250116,000000,92.87,94.7699,92.87,94.43,6548184,0
+SBUX.US,D,20250117,000000,95.58,95.86,95.1,95.13,8362145,0
+SBUX.US,D,20250121,000000,95.41,98.58,95.41,97.98,8803122,0
+SBUX.US,D,20250122,000000,97.98,98.535,97.46,97.73,7678895,0
+SBUX.US,D,20250123,000000,98,98.03,97.02,97.99,7901763,0
+SBUX.US,D,20250124,000000,97.79,99.01,97.62,98.81,6957146,0
+SBUX.US,D,20250127,000000,98.52,100.3299,98.102,100.02,9654891,0
+SBUX.US,D,20250128,000000,98.94,100.68,98.5901,100.41,14736485,0
+SBUX.US,D,20250129,000000,102.7,110.08,102.68,108.58,40769321,0
+SBUX.US,D,20250130,000000,109,110.34,108.03,109,15023027,0
+SBUX.US,D,20250131,000000,109,109.36,107.495,107.68,19142472,0
+SBUX.US,D,20250203,000000,105.72,108.44,105.52,108.16,8894092,0
+SBUX.US,D,20250204,000000,108.67,111.07,108.13,110.6,11123739,0
+SBUX.US,D,20250205,000000,110.18,112.42,109.86,112.25,12830989,0
+SBUX.US,D,20250206,000000,112.05,112.31,111.05,111.7,11967307,0
+SBUX.US,D,20250207,000000,111.43,112.62,110.06,112.2,11502398,0
+SBUX.US,D,20250210,000000,112.575,112.58,111,111.45,8348363,0
+SBUX.US,D,20250211,000000,110.88,112.08,110.61,111.03,4683518,0
+SBUX.US,D,20250212,000000,110.56,113.185,110.4002,113.04,7269396,0
+SBUX.US,D,20250213,000000,113.12,113.4,111.525,113,10046267,0
+SBUX.US,D,20250214,000000,112.82,113.47,112.03,112.55,9115007,0
+SBUX.US,D,20250218,000000,111.8,113.36,111.62,113.03,7574072,0
+SBUX.US,D,20250219,000000,112.44,113.34,112.34,112.49,8268899,0
+SBUX.US,D,20250220,000000,112.17,113.5,111.96,113.34,6343805,0
+SBUX.US,D,20250221,000000,113.33,114.68,111.63,111.75,9664734,0
+SBUX.US,D,20250224,000000,112.34,113.91,111.89,113.21,13120475,0
+SBUX.US,D,20250225,000000,113.08,115.24,112.67,114.59,11001782,0
+SBUX.US,D,20250226,000000,114.61,114.79,112.26,113,7466760,0
+SBUX.US,D,20250227,000000,113,115.7,112.8001,114.49,9013720,0
+SBUX.US,D,20250228,000000,115.06,116.09,114.27,115.81,11466019,0
+SBUX.US,D,20250303,000000,116.04,117.46,114.1,115.41,9225548,0
+SBUX.US,D,20250304,000000,114.99,115.27,112,112.06,12482363,0
+SBUX.US,D,20250305,000000,111.57,112.5194,110.21,111.69,11926817,0
+SBUX.US,D,20250306,000000,110.01,110.4266,104.9054,105.47,16321746,0
+SBUX.US,D,20250307,000000,104.73,106.855,103.4381,106.48,11637376,0
+SBUX.US,D,20250310,000000,105.73,106,99.8,101.125,15823316,0
+SBUX.US,D,20250311,000000,101.89,103,99,99.58,10663530,0
+SBUX.US,D,20250312,000000,100.3,100.3,96.97,98.69,9461159,0
+SBUX.US,D,20250313,000000,98.71,98.87,95.93,96.04,9274347,0
+SBUX.US,D,20250314,000000,96.52,98.245,96.155,98.11,8240921,0
+SBUX.US,D,20250317,000000,97.71,99.445,97,99.08,10132105,0
+SBUX.US,D,20250318,000000,99.23,99.37,97.68,98.28,7423375,0
+SBUX.US,D,20250319,000000,98.27,99.53,97.95,99.19,4982672,0
+SBUX.US,D,20250320,000000,98.85,99.69,98.67,99.28,5952759,0
+SBUX.US,D,20250321,000000,97.94,98.01,96.29,97.07,11366025,0
+SBUX.US,D,20250324,000000,98.03,98.2,95.63,95.72,8264970,0
+SBUX.US,D,20250325,000000,96.19,96.97,94.77,95.88,6984820,0
+SBUX.US,D,20250326,000000,96,98.39,96,97.97,9567221,0
+SBUX.US,D,20250327,000000,97.9,99.915,97.535,98.85,9140963,0
+SBUX.US,D,20250328,000000,98,98.49,97.0617,97.73,8066627,0
+SBUX.US,D,20250331,000000,96.62,98.815,94.58,98.09,11302851,0
+SBUX.US,D,20250401,000000,97.85,98.9,97.125,98.23,5868429,0
+SBUX.US,D,20250402,000000,97.41,99.75,97.41,99.41,6043292,0
+SBUX.US,D,20250403,000000,93.35,93.39,87.65,88.26,20490055,0
+SBUX.US,D,20250404,000000,84.66,85.43,81.3,82.1,19700142,0
+SBUX.US,D,20250407,000000,78.626,83.27,76.15,80,26099353,0
+SBUX.US,D,20250408,000000,83.07,83.48,78.69,79.69,20534593,0
+SBUX.US,D,20250409,000000,79.225,89.13,77.925,88.68,26668104,0
+SBUX.US,D,20250410,000000,86.11,86.58,81.67,84.6,16209251,0
+SBUX.US,D,20250411,000000,84.43,85.82,82.08,85.43,10059728,0
+SBUX.US,D,20250414,000000,86.32,86.77,83.4,85.49,8880494,0
+SBUX.US,D,20250415,000000,85.5,86.055,83.46,83.71,7088577,0
+SBUX.US,D,20250416,000000,83.3,83.52,79.89,80.76,13080847,0
+SBUX.US,D,20250417,000000,81.25,82.55,81.2,81.5,9787506,0
+SBUX.US,D,20250421,000000,80.36,80.82,78.13,80.68,10595620,0
+SBUX.US,D,20250422,000000,81.91,83.49,81.62,81.75,10408576,0
+SBUX.US,D,20250423,000000,84,85.74,82.65,82.81,9114434,0
+SBUX.US,D,20250424,000000,82.39,84.14,81.58,83.86,6798096,0
+SBUX.US,D,20250425,000000,83.63,83.99,82.46,83.81,5799429,0
+SBUX.US,D,20250428,000000,84.33,85.055,83.27,83.9,7091355,0
+SBUX.US,D,20250429,000000,83.64,85.07,83.2,84.85,16356940,0
+SBUX.US,D,20250430,000000,76.37,80.28,75.5,80.05,41297025,0
+SBUX.US,D,20250501,000000,80.71,82.705,80.27,82.01,18326734,0
+SBUX.US,D,20250502,000000,82.59,84.83,82.05,84.69,13512926,0
+SBUX.US,D,20250505,000000,83.995,84.078,81.59,81.66,13361872,0
+SBUX.US,D,20250506,000000,81,83.37,80.61,82.78,10709518,0
+SBUX.US,D,20250507,000000,82.97,83.23,82.14,82.71,8227253,0
+SBUX.US,D,20250508,000000,83.34,83.6,81.69,82.19,8759817,0
+SBUX.US,D,20250509,000000,82.41,82.67,80.2,80.3,8210711,0
+SBUX.US,D,20250512,000000,83.65,86.54,83.64,85.67,17241549,0
+SBUX.US,D,20250513,000000,85.87,87.14,85.1,86.88,11533703,0
+SBUX.US,D,20250514,000000,86.71,87.63,85.74,86.535,12741545,0
+SBUX.US,D,20250515,000000,86.54,87.78,85.82,87.26,13721889,0
+SBUX.US,D,20250516,000000,86.62,86.91,84.275,85.57,13109490,0
+SBUX.US,D,20250519,000000,84.45,85.14,84.11,84.61,9568067,0
+SBUX.US,D,20250520,000000,84.52,86.15,84.45,85.59,9310599,0
+SBUX.US,D,20250521,000000,84.41,85.5082,82.51,82.98,10875431,0
+SBUX.US,D,20250522,000000,83.215,84.48,82.72,83.97,8440409,0
+SBUX.US,D,20250523,000000,82.58,84.825,82.57,84.4,7088243,0
+SBUX.US,D,20250527,000000,85.43,87.09,85.22,87.01,10922300,0
+SBUX.US,D,20250528,000000,87.43,87.595,84.54,86,12328514,0
+SBUX.US,D,20250529,000000,84.9,85.7007,83.699,84.05,10312548,0
+SBUX.US,D,20250530,000000,83.94,84.27,83.1933,83.95,7394094,0
+SBUX.US,D,20250602,000000,83.275,85.3,83.19,85.19,8258866,0
+SBUX.US,D,20250603,000000,85.065,87.49,84.4,86.6,8287651,0
+SBUX.US,D,20250604,000000,86.63,88.54,86.0201,88.11,8740890,0
+SBUX.US,D,20250605,000000,88.18,88.41,86.86,86.99,8479357,0
+SBUX.US,D,20250606,000000,88.4,89.89,88.24,89.64,8772872,0
+SBUX.US,D,20250609,000000,89.08,91.14,89.08,90.67,8097257,0
+SBUX.US,D,20250610,000000,89.9,91.89,89.53,91.43,6911110,0
+SBUX.US,D,20250611,000000,92.11,95.91,92,95.39,14835493,0
+SBUX.US,D,20250612,000000,94.68,95.07,93.965,94.32,7183303,0
+SBUX.US,D,20250613,000000,93.5,94.61,93.16,93.26,7119922,0
+SBUX.US,D,20250616,000000,93.98,94.43,92.9412,93.48,5871048,0
+SBUX.US,D,20250617,000000,93.16,93.21,90.785,91.59,6183009,0
+SBUX.US,D,20250618,000000,91.88,92.58,91.23,92.28,7319258,0
+SBUX.US,D,20250620,000000,93.08,93.8,92.4,93.12,9197029,0
+SBUX.US,D,20250623,000000,93.2,93.21,90.74,92.34,7532996,0
+SBUX.US,D,20250624,000000,92.905,93.84,90.31,91.5,11373852,0
+SBUX.US,D,20250625,000000,91.755,92,90.6181,91.1,6929643,0
+SBUX.US,D,20250626,000000,92.1,92.2,90.42,91.84,6571647,0
+SBUX.US,D,20250627,000000,91.77,92.72,90.33,92.11,21491637,0
+SBUX.US,D,20250630,000000,92.42,94.16,91.08,91.63,10083274,0
+SBUX.US,D,20250701,000000,91.54,95.86,91.54,94.92,9828404,0
+SBUX.US,D,20250702,000000,95.28,95.3,93.35,94.18,7942282,0
+SBUX.US,D,20250703,000000,94.2,94.65,93.76,94.44,3557273,0
+SBUX.US,D,20250707,000000,94.16,94.945,92.97,93.64,5311175,0
+SBUX.US,D,20250708,000000,94.06,95.75,93.78,94.94,6985665,0
+SBUX.US,D,20250709,000000,97.55,97.89,94.655,95.25,8322429,0
+SBUX.US,D,20250710,000000,94.88,95.735,93.55,95.15,6916235,0
+SBUX.US,D,20250711,000000,94.37,95.32,94.14,94.94,6339762,0
+SBUX.US,D,20250714,000000,93.68,93.9624,92.27,93.42,6048282,0
+SBUX.US,D,20250715,000000,93.62,94.3,92.15,92.48,8567878,0
+SBUX.US,D,20250716,000000,92.66,93.28,91.56,92.51,7136905,0
+SBUX.US,D,20250717,000000,90.73,93.285,90.57,93.19,8588994,0
+SBUX.US,D,20250718,000000,94.04,94.4599,93.25,93.8,5173102,0
+SBUX.US,D,20250721,000000,94.3,95.29,92.61,92.66,7217334,0
+SBUX.US,D,20250722,000000,92.95,97.16,92.85,96.94,9992365,0
+SBUX.US,D,20250723,000000,97.345,98.18,95.535,95.92,11275280,0
+SBUX.US,D,20250724,000000,95.5,95.58,93.42,93.7,7897596,0
+SBUX.US,D,20250725,000000,93.4,94.48,92.31,94.42,7224105,0
+SBUX.US,D,20250728,000000,94.93,95.74,93.46,93.67,10333593,0
+SBUX.US,D,20250729,000000,93.25,94.39,91.775,92.96,20923551,0
+SBUX.US,D,20250730,000000,97.825,98.89,90.07,92.76,44794727,0
+SBUX.US,D,20250731,000000,91.6,93.065,88.43,89.16,16565418,0
+SBUX.US,D,20250801,000000,88.39,88.495,85.49,86.86,16221314,0
+SBUX.US,D,20250804,000000,87.075,90.1093,86.94,89.78,12500416,0
+SBUX.US,D,20250805,000000,89.65,90.56,89.31,90.2,6994419,0
+SBUX.US,D,20250806,000000,90.21,90.36,88.8201,88.99,7869144,0
+SBUX.US,D,20250807,000000,89.73,91.355,89.49,91.02,9891846,0
+SBUX.US,D,20250808,000000,90.77,92.205,90.75,92.12,8035260,0
+SBUX.US,D,20250811,000000,92.04,92.44,90.49,91.74,9504432,0
+SBUX.US,D,20250812,000000,93.438,94.85,93.08,93.37,9674537,0
+SBUX.US,D,20250813,000000,93.18,94.685,92.7403,94.18,6493412,0
+SBUX.US,D,20250814,000000,93.61,93.61,92.0822,93.06,9803502,0
+SBUX.US,D,20250815,000000,92.545,92.73,90.37,90.6,8059740,0
+SBUX.US,D,20250818,000000,90.305,93.5786,89.9,92.54,7376166,0
+SBUX.US,D,20250819,000000,92.54,92.97,90.73,90.93,6815840,0
+SBUX.US,D,20250820,000000,90.96,91.32,89.45,89.51,5813990,0
+SBUX.US,D,20250821,000000,89.03,89.1876,88.11,88.56,5669196,0
+SBUX.US,D,20250822,000000,89.125,89.85,88.305,88.38,7625496,0
+SBUX.US,D,20250825,000000,88.22,88.3163,85.71,85.81,11013472,0
+SBUX.US,D,20250826,000000,85.885,87.2,85.57,86.63,9315246,0
+SBUX.US,D,20250827,000000,86.63,88.31,86.5,87.66,7677919,0
+SBUX.US,D,20250828,000000,88.22,88.46,87.6,88.02,7905597,0
+SBUX.US,D,20250829,000000,88,88.57,87.4,88.19,6315238,0
+SBUX.US,D,20250902,000000,87.835,89.99,87.18,89.78,10466189,0
+SBUX.US,D,20250903,000000,89.4,89.48,86.29,87.25,10201030,0
+SBUX.US,D,20250904,000000,87.17,87.77,86.39,87.01,6799210,0
+SBUX.US,D,20250905,000000,86.86,87.35,85.06,85.43,9047219,0
+SBUX.US,D,20250908,000000,85.5,85.5,83.68,84.17,9213687,0
+SBUX.US,D,20250909,000000,84.195,84.68,83.27,83.81,8635773,0
+SBUX.US,D,20250910,000000,83.865,84,82.77,82.88,8108045,0
+SBUX.US,D,20250911,000000,83.29,83.93,82.13,82.36,12046575,0
+SBUX.US,D,20250912,000000,82.37,82.5428,81.2,81.9,9996157,0
+SBUX.US,D,20250915,000000,82.08,83.87,81.98,82.68,9685897,0
+SBUX.US,D,20250916,000000,83.03,84.73,83,84.37,10244263,0
+SBUX.US,D,20250917,000000,84.475,84.855,82.9601,83.22,6632238,0
+SBUX.US,D,20250918,000000,83.14,83.6,82.63,83.42,7163732,0
+SBUX.US,D,20250919,000000,84.13,85.22,83.3827,84.56,15315904,0
+SBUX.US,D,20250922,000000,84.23,85.395,83.69,85.29,7881720,0
+SBUX.US,D,20250923,000000,85.15,86.18,84.85,85.69,8765503,0
+SBUX.US,D,20250924,000000,85.58,85.645,84.13,84.27,9663999,0
+SBUX.US,D,20250925,000000,84.535,84.67,82.89,83.83,8670515,0
+SBUX.US,D,20250926,000000,83.85,84.62,82.9,83.39,6955543,0
+SBUX.US,D,20250929,000000,83.65,85.84,83.55,85.64,11222757,0
+SBUX.US,D,20250930,000000,85.23,85.25,84.175,84.6,7574244,0
+SBUX.US,D,20251001,000000,84.46,85.14,83.96,84.4,8155190,0
+SBUX.US,D,20251002,000000,84.25,87.26,84.03,86.72,9461533,0
+SBUX.US,D,20251003,000000,86.5,86.9029,85.96,86.42,7634500,0
+SBUX.US,D,20251006,000000,86.29,86.29,82.06,82.11,14996697,0
+SBUX.US,D,20251007,000000,82.16,82.46,80.79,81.29,10070067,0
+SBUX.US,D,20251008,000000,81.125,81.13,79.93,80.04,12397713,0
+SBUX.US,D,20251009,000000,80.12,80.46,79.4302,79.78,9075650,0
+SBUX.US,D,20251010,000000,79.66,81.21,78.41,78.46,11129780,0
+SBUX.US,D,20251013,000000,78.85,80.44,78.51,80.03,8052044,0
+SBUX.US,D,20251014,000000,79.25,81.48,79.03,81.15,7510256,0
+SBUX.US,D,20251015,000000,81.7,83.32,81.57,82.86,11094293,0
+SBUX.US,D,20251016,000000,83.2,84.89,83.04,84.34,11552088,0
+SBUX.US,D,20251017,000000,84.25,85.94,84.02,85.36,8527648,0
+SBUX.US,D,20251020,000000,85.685,86.34,84.43,84.53,7679667,0
+SBUX.US,D,20251021,000000,84.14,86.51,83.65,85.9,8262493,0
+SBUX.US,D,20251022,000000,85.76,86,84.9,85.5,5286258,0
+SBUX.US,D,20251023,000000,85.48,85.9,84.98,85.44,4565508,0
+SBUX.US,D,20251024,000000,86.095,86.84,85.86,86.09,5844597,0
+SBUX.US,D,20251027,000000,86.28,87.4399,86.11,87.22,7164584,0
+SBUX.US,D,20251028,000000,86.9,87.54,85.31,85.43,11545601,0
+SBUX.US,D,20251029,000000,84.14,84.89,83.2841,84.17,13881660,0
+SBUX.US,D,20251030,000000,82.225,86.05,81.25,83.15,18337516,0
+SBUX.US,D,20251031,000000,82.765,82.7848,80.2209,80.87,13598049,0
+SBUX.US,D,20251103,000000,80.925,81.92,80.6,80.96,9525082,0
+SBUX.US,D,20251104,000000,81.175,81.1999,77.99,79.6,17774636,0
+SBUX.US,D,20251105,000000,79.6,83.11,79.04,82.88,17996243,0
+SBUX.US,D,20251106,000000,82.565,83.85,81.86,82.22,10382797,0
+SBUX.US,D,20251107,000000,82.34,85.945,81.76,85.57,15009922,0
+SBUX.US,D,20251110,000000,86.06,86.15,84.03,84.6,10507558,0
+SBUX.US,D,20251111,000000,84.98,87.04,84.9,86.42,9575823,0
+SBUX.US,D,20251112,000000,87.63,89.055,87.13,87.26,11975824,0
+SBUX.US,D,20251113,000000,86.76,87.29,86.185,86.44,10507675,0
+SBUX.US,D,20251114,000000,85.61,86.5,84,84.78,13434614,0
+SBUX.US,D,20251117,000000,85.19,86.85,83.45,83.69,8547244,0
+SBUX.US,D,20251118,000000,83.61,83.84,82.34,83.33,7189392,0
+SBUX.US,D,20251119,000000,83.26,84.39,83.03,83.68,6195147,0
+SBUX.US,D,20251120,000000,84.025,85.23,82.54,82.62,8966338,0
+SBUX.US,D,20251121,000000,82.52,86.58,82.52,85.35,10227670,0
+SBUX.US,D,20251124,000000,85.26,85.59,82.83,83.34,10805830,0
+SBUX.US,D,20251125,000000,82.83,86.02,82.82,85.91,9265302,0
+SBUX.US,D,20251126,000000,85.5,87.29,85.5,86.7,7602581,0
+SBUX.US,D,20251128,000000,87.03,87.28,86.4,87.11,3677642,0
+SBUX.US,D,20251201,000000,86.21,86.5044,84.77,84.91,8752137,0
+SBUX.US,D,20251202,000000,85.03,86,84.22,85.2,9001910,0
+SBUX.US,D,20251203,000000,85.03,87.495,84.97,87.11,9303938,0
+SBUX.US,D,20251204,000000,87.3,87.87,84.745,85,10555103,0
+SBUX.US,D,20251205,000000,84.91,86.51,84.8039,85.12,9402927,0
+SBUX.US,D,20251208,000000,85.13,85.5,83.14,83.41,10277591,0
+SBUX.US,D,20251209,000000,83.32,83.33,82.02,82.28,10322876,0
+SBUX.US,D,20251210,000000,82.21,84,81.97,83.85,10539603,0
+SBUX.US,D,20251211,000000,84.22,85,83.735,84.74,6893969,0
+SBUX.US,D,20251212,000000,85.11,85.925,84.86,85.35,9071499,0
+SBUX.US,D,20251215,000000,86,87.56,84.66,85.4,11718593,0
+SBUX.US,D,20251216,000000,85.64,86.54,84.72,85.08,7481392,0
+SBUX.US,D,20251217,000000,84.57,85.829,84.5,85.21,7947026,0
+SBUX.US,D,20251218,000000,87.689,90.575,87.3,89.42,16466099,0
+SBUX.US,D,20251219,000000,89.215,89.26,88.25,88.33,16986660,0
+SBUX.US,D,20251222,000000,88.16,88.62,86.04,86.17,7161621,0
+SBUX.US,D,20251223,000000,86.02,86.14,83.38,83.86,9511322,0
+SBUX.US,D,20251224,000000,83.84,84.615,83.47,84.57,3462748,0
+SBUX.US,D,20251226,000000,84.58,85.155,84.42,85.08,5046220,0
+SBUX.US,D,20251229,000000,85.12,86.7895,84.98,85.57,5352446,0
+SBUX.US,D,20251230,000000,85.24,85.75,85.05,85.25,4540473,0
+SBUX.US,D,20251231,000000,85.11,85.18,84.12,84.21,5293385,0
+SBUX.US,D,20260102,000000,84.22,84.96,83.02,83.97,11334890,0
+SBUX.US,D,20260105,000000,83.5,87.25,83.4,86.56,9894301,0
+SBUX.US,D,20260106,000000,86.56,90.64,86.36,89.46,11351096,0
+SBUX.US,D,20260107,000000,89.02,89.38,86.47,86.69,9546961,0
+SBUX.US,D,20260108,000000,85.86,89.29,85.61,88.18,8140135,0
+SBUX.US,D,20260109,000000,88.35,89.1,86.79,88.88,7593162,0
+SBUX.US,D,20260112,000000,88.4,90.23,87.6,89.96,7289488,0
+SBUX.US,D,20260113,000000,89.69,90.6,89.4706,90.56,5561860,0
+SBUX.US,D,20260114,000000,90.26,91.52,90.15,91.15,8373230,0
+SBUX.US,D,20260115,000000,92.071,94.17,91.64,93.28,10001665,0
+SBUX.US,D,20260116,000000,93.36,93.67,92.22,92.99,8958234,0
+SBUX.US,D,20260120,000000,91.76,93.81,90.78,93.66,13555205,0
+SBUX.US,D,20260121,000000,93.815,96.52,93.7308,96.43,17118139,0
+SBUX.US,D,20260122,000000,96.47,97.8,94.86,95.83,14150762,0
+SBUX.US,D,20260123,000000,97.095,97.89,95.76,97.62,11759837,0
+SBUX.US,D,20260126,000000,97.21,97.97,95.79,96.33,14106671,0
+SBUX.US,D,20260127,000000,95.77,96.645,95.235,95.72,16403589,0
+SBUX.US,D,20260128,000000,102.3,104.82,95.1,95.16,25961583,0
+SBUX.US,D,20260129,000000,96.76,96.9,92.61,93.88,16602870,0
+SBUX.US,D,20260130,000000,92.72,93.21,91,91.95,10747970,0
+SBUX.US,D,20260202,000000,91.85,92.61,90.62,91.69,8675102,0
+SBUX.US,D,20260203,000000,91.62,94.4,91.29,93.04,8361300,0
+SBUX.US,D,20260204,000000,93.72,97.11,93.52,96.97,9077080,0
+SBUX.US,D,20260205,000000,96.86,97.45,95.36,96.07,6776686,0
+SBUX.US,D,20260206,000000,96.3,99.58,96,99.45,8067081,0
+SBUX.US,D,20260209,000000,99.025,99.98,98.2574,98.98,7150627,0
+SBUX.US,D,20260210,000000,98.98,99.67,97.45,97.53,8543452,0
+SBUX.US,D,20260211,000000,97.74,99.32,97.325,99.12,6949061,0
+SBUX.US,D,20260212,000000,100,101.2,96.44,96.76,9537312,0
+SBUX.US,D,20260213,000000,95.86,96.915,93.595,93.79,8948975,0
+SBUX.US,D,20260217,000000,94.9,95.51,93.62,95.39,8660011,0
+SBUX.US,D,20260218,000000,95,96.66,94.36,95.75,6066933,0
diff --git a/daily/us/nasdaq stocks/2/scpqw.us.txt b/daily/us/nasdaq stocks/2/scpqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88bab1076c60b2b70d96ec86da83ce7e653be908
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scpqw.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCPQW.US,D,20260212,000000,0.25,0.25,0.25,0.25,10001,0
+SCPQW.US,D,20260213,000000,0.258,0.27,0.258,0.2611,27300,0
+SCPQW.US,D,20260217,000000,0.27,0.28,0.2149,0.27,75727,0
+SCPQW.US,D,20260218,000000,0.38,0.39,0.38,0.39,18000,0
diff --git a/daily/us/nasdaq stocks/2/scsc.us.txt b/daily/us/nasdaq stocks/2/scsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b2afd08125b53801cc0831e61aa3e5bf3628a2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scsc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCSC.US,D,20050225,000000,31.4,31.84,31.05,31.84,149882,0
+SCSC.US,D,20050228,000000,31.85,32.03,31.05,31.38,135392,0
+SCSC.US,D,20050301,000000,31.26,31.68,30.94,31.48,140202,0
+SCSC.US,D,20050302,000000,31.29,32.37,31.27,31.68,183644,0
+SCSC.US,D,20050303,000000,32.05,32.05,30.75,31.48,110070,0
+SCSC.US,D,20050304,000000,31.26,31.59,30.7,30.98,125120,0
+SCSC.US,D,20050307,000000,30.93,31.2,30.26,30.43,167044,0
+SCSC.US,D,20050308,000000,30.73,30.8,29.82,30.27,356748,0
+SCSC.US,D,20050309,000000,30.25,30.31,29.86,30.11,210162,0
+SCSC.US,D,20050310,000000,30,30.23,28.57,29.51,540906,0
+SCSC.US,D,20050311,000000,29.52,29.56,28.66,28.79,477658,0
+SCSC.US,D,20050314,000000,28.66,29.46,28.59,28.89,149094,0
+SCSC.US,D,20050315,000000,28.8,29.11,28.11,28.38,173962,0
+SCSC.US,D,20050316,000000,28.18,28.47,28.04,28.11,158216,0
+SCSC.US,D,20050317,000000,28.08,28.3,27.91,27.95,245662,0
+SCSC.US,D,20050318,000000,28.19,28.72,27.84,28.52,299372,0
+SCSC.US,D,20050321,000000,28.7,28.93,27.89,28.57,159194,0
+SCSC.US,D,20050322,000000,28.38,29.1,28.38,28.5,142048,0
+SCSC.US,D,20050323,000000,28.38,28.75,28.38,28.48,148312,0
+SCSC.US,D,20050324,000000,28.4,28.52,27.87,27.98,190156,0
+SCSC.US,D,20050328,000000,27.9,28.15,27.46,27.5,149762,0
+SCSC.US,D,20050329,000000,27.72,27.72,25.6,25.79,689032,0
+SCSC.US,D,20050330,000000,25.63,26.37,25.14,25.82,459228,0
+SCSC.US,D,20050331,000000,26.05,26.05,25.64,25.91,231692,0
+SCSC.US,D,20050401,000000,26.18,26.5,25.8,26.34,210876,0
+SCSC.US,D,20050404,000000,26.1,26.56,26.09,26.38,154526,0
+SCSC.US,D,20050405,000000,26.28,26.45,26.07,26.18,234114,0
+SCSC.US,D,20050406,000000,26.3,27.75,26.21,26.25,418056,0
+SCSC.US,D,20050407,000000,24.48,24.48,22.32,22.89,3685964,0
+SCSC.US,D,20050408,000000,22.93,22.93,22.34,22.55,523638,0
+SCSC.US,D,20050411,000000,22.52,22.75,21.93,22.05,511716,0
+SCSC.US,D,20050412,000000,22,22.18,21.75,22.04,972340,0
+SCSC.US,D,20050413,000000,21.89,21.93,21.35,21.6,701766,0
+SCSC.US,D,20050414,000000,21.59,21.7,21.21,21.38,686648,0
+SCSC.US,D,20050415,000000,21.27,21.36,20.83,20.84,615184,0
+SCSC.US,D,20050418,000000,20.82,21.61,20.81,21.32,319996,0
+SCSC.US,D,20050419,000000,21.5,21.68,21.28,21.59,600322,0
+SCSC.US,D,20050420,000000,21.5,21.68,21.38,21.38,235276,0
+SCSC.US,D,20050421,000000,21.79,22.59,21.55,22.32,313526,0
+SCSC.US,D,20050422,000000,22.32,22.8,21.82,22.36,465438,0
+SCSC.US,D,20050425,000000,22.61,22.88,22.45,22.7,270730,0
+SCSC.US,D,20050426,000000,22.64,22.75,22.38,22.53,275444,0
+SCSC.US,D,20050427,000000,22.41,22.98,22.13,22.66,504348,0
+SCSC.US,D,20050428,000000,22.77,22.77,22.11,22.11,611722,0
+SCSC.US,D,20050429,000000,22.47,24.49,21.2,23.12,1262900,0
+SCSC.US,D,20050502,000000,23.12,23.77,22.85,23.14,632194,0
+SCSC.US,D,20050503,000000,23.05,23.1,22.39,22.5,465124,0
+SCSC.US,D,20050504,000000,22.64,22.68,22.09,22.17,406458,0
+SCSC.US,D,20050505,000000,22.34,22.34,21.7,21.91,327976,0
+SCSC.US,D,20050506,000000,22.12,22.5,21.89,22.18,176722,0
+SCSC.US,D,20050509,000000,22.18,22.43,22.1,22.4,259708,0
+SCSC.US,D,20050510,000000,22.4,22.57,22.16,22.35,325568,0
+SCSC.US,D,20050511,000000,22.47,22.47,22.14,22.32,293692,0
+SCSC.US,D,20050512,000000,22.25,23.1,22.25,22.82,437138,0
+SCSC.US,D,20050513,000000,22.94,23.31,22.65,22.96,279276,0
+SCSC.US,D,20050516,000000,22.89,23.59,22.89,23.46,518962,0
+SCSC.US,D,20050517,000000,23.38,23.54,23.27,23.34,216630,0
+SCSC.US,D,20050518,000000,23.43,24.12,23.36,24,141060,0
+SCSC.US,D,20050519,000000,23.82,24.1,23.82,24.07,151178,0
+SCSC.US,D,20050520,000000,24.07,24.45,23.74,24.33,144140,0
+SCSC.US,D,20050523,000000,24.32,25.45,24.32,24.98,324522,0
+SCSC.US,D,20050524,000000,24.82,24.89,24.38,24.5,497976,0
+SCSC.US,D,20050525,000000,24.48,24.59,24.11,24.25,351662,0
+SCSC.US,D,20050526,000000,24.3,24.68,24.16,24.65,300346,0
+SCSC.US,D,20050527,000000,24.54,24.84,24.25,24.36,313354,0
+SCSC.US,D,20050531,000000,24.25,24.59,24.25,24.55,177960,0
+SCSC.US,D,20050601,000000,24.45,24.95,24.45,24.76,166178,0
+SCSC.US,D,20050602,000000,24.75,24.75,24.25,24.46,285420,0
+SCSC.US,D,20050603,000000,24.5,24.62,24.2,24.29,300672,0
+SCSC.US,D,20050606,000000,24.25,24.25,23.95,24.14,181978,0
+SCSC.US,D,20050607,000000,24.07,24.71,23.98,24.39,224188,0
+SCSC.US,D,20050608,000000,24.56,24.57,23.89,24,380074,0
+SCSC.US,D,20050609,000000,23.86,24.02,23.7,23.95,224178,0
+SCSC.US,D,20050610,000000,23.93,23.99,23.5,23.55,186120,0
+SCSC.US,D,20050613,000000,23.66,23.97,23.57,23.71,191608,0
+SCSC.US,D,20050614,000000,23.63,23.7,23.45,23.59,152436,0
+SCSC.US,D,20050615,000000,23.62,23.82,23.36,23.68,340502,0
+SCSC.US,D,20050616,000000,23.52,23.89,23.5,23.75,228348,0
+SCSC.US,D,20050617,000000,23.8,23.8,23.39,23.5,253344,0
+SCSC.US,D,20050620,000000,23.36,23.95,22.98,23.57,225626,0
+SCSC.US,D,20050621,000000,23.55,23.89,23.55,23.7,105604,0
+SCSC.US,D,20050622,000000,23.7,24.12,23.57,24.01,268914,0
+SCSC.US,D,20050623,000000,23.95,24.52,23.94,24.17,286352,0
+SCSC.US,D,20050624,000000,24.19,24.19,23.52,23.73,156118,0
+SCSC.US,D,20050627,000000,23.71,23.91,23.43,23.85,138152,0
+SCSC.US,D,20050628,000000,23.79,23.84,23.48,23.63,471628,0
+SCSC.US,D,20050629,000000,23.25,23.25,22.43,22.73,647244,0
+SCSC.US,D,20050630,000000,22,22.45,20.8,21.47,1059034,0
+SCSC.US,D,20050701,000000,21.25,21.7,21.18,21.45,376100,0
+SCSC.US,D,20050705,000000,21.39,21.82,21.3,21.5,512986,0
+SCSC.US,D,20050706,000000,21.49,21.88,21.43,21.8,410446,0
+SCSC.US,D,20050707,000000,21.55,22.29,21.55,22.23,255174,0
+SCSC.US,D,20050708,000000,23.43,24.48,23.41,23.48,914170,0
+SCSC.US,D,20050711,000000,23.51,24.23,23.43,24.14,254992,0
+SCSC.US,D,20050712,000000,24.11,24.72,24.05,24.46,159692,0
+SCSC.US,D,20050713,000000,24.46,24.52,24,24.13,129794,0
+SCSC.US,D,20050714,000000,24.32,24.32,23.78,23.84,147088,0
+SCSC.US,D,20050715,000000,23.75,24,23.48,23.83,107424,0
+SCSC.US,D,20050718,000000,23.8,23.86,23.18,23.3,206192,0
+SCSC.US,D,20050719,000000,23.38,23.72,23.27,23.39,188416,0
+SCSC.US,D,20050720,000000,23.25,23.88,23.25,23.79,166004,0
+SCSC.US,D,20050721,000000,23.85,23.91,23.41,23.61,121208,0
+SCSC.US,D,20050722,000000,23.49,23.98,23.45,23.98,131456,0
+SCSC.US,D,20050725,000000,23.98,24.48,23.98,24.25,130580,0
+SCSC.US,D,20050726,000000,24.27,24.5,23.89,24.1,107806,0
+SCSC.US,D,20050727,000000,23.65,23.65,22.4,22.73,664588,0
+SCSC.US,D,20050728,000000,22.66,23.91,22.66,23.75,373092,0
+SCSC.US,D,20050729,000000,23.65,24.05,23.65,23.86,174226,0
+SCSC.US,D,20050801,000000,23.8,24.5,23.8,24.43,207194,0
+SCSC.US,D,20050802,000000,24.48,24.66,24.36,24.66,302712,0
+SCSC.US,D,20050803,000000,24.61,24.64,24.21,24.64,126930,0
+SCSC.US,D,20050804,000000,24.52,24.65,24.32,24.5,172498,0
+SCSC.US,D,20050805,000000,24.45,24.88,24.41,24.52,166042,0
+SCSC.US,D,20050808,000000,24.45,24.45,23.86,24.11,367034,0
+SCSC.US,D,20050809,000000,24.14,25.18,24.05,24.98,423356,0
+SCSC.US,D,20050810,000000,25,25.04,24.75,24.93,255452,0
+SCSC.US,D,20050811,000000,24.88,25.05,24.75,24.89,219836,0
+SCSC.US,D,20050812,000000,24.75,25.3,24.49,25.21,133526,0
+SCSC.US,D,20050815,000000,25.32,25.5,24.84,25.07,243398,0
+SCSC.US,D,20050816,000000,25,25.43,24.15,25.09,165278,0
+SCSC.US,D,20050817,000000,25.18,25.29,24.88,25.07,131888,0
+SCSC.US,D,20050818,000000,25.02,26.05,24.74,26,371880,0
+SCSC.US,D,20050819,000000,23.3,23.48,22.06,22.23,3490000,0
+SCSC.US,D,20050822,000000,22.23,22.39,21.62,21.86,821854,0
+SCSC.US,D,20050823,000000,22,22.21,21.76,22,319856,0
+SCSC.US,D,20050824,000000,21.93,22.07,21.75,21.82,146990,0
+SCSC.US,D,20050825,000000,21.95,22.03,21.27,21.27,1274698,0
+SCSC.US,D,20050826,000000,21.43,21.93,21.16,21.73,621390,0
+SCSC.US,D,20050829,000000,21.7,21.86,21.45,21.8,263586,0
+SCSC.US,D,20050830,000000,21.85,21.95,21.62,21.7,453168,0
+SCSC.US,D,20050831,000000,21.75,22.33,21.63,22.33,257902,0
+SCSC.US,D,20050901,000000,22.25,22.95,22.17,22.65,618014,0
+SCSC.US,D,20050902,000000,22.61,22.87,22.26,22.38,321338,0
+SCSC.US,D,20050906,000000,22.46,22.75,22.41,22.7,453858,0
+SCSC.US,D,20050907,000000,22.66,22.96,22.49,22.86,403904,0
+SCSC.US,D,20050908,000000,22.79,23.09,22.77,23.09,317718,0
+SCSC.US,D,20050909,000000,23.08,23.08,22.85,23.04,199090,0
+SCSC.US,D,20050912,000000,22.95,23.2,22.88,23.11,211368,0
+SCSC.US,D,20050913,000000,23.25,23.25,22.91,23.07,279468,0
+SCSC.US,D,20050914,000000,23.23,23.6,23.05,23.25,482264,0
+SCSC.US,D,20050915,000000,23.09,23.2,22.77,23.05,472336,0
+SCSC.US,D,20050916,000000,23.14,23.45,22.98,23.15,511338,0
+SCSC.US,D,20050919,000000,22.98,23.07,22.65,22.88,370400,0
+SCSC.US,D,20050920,000000,22.78,23.2,22.77,23.1,758932,0
+SCSC.US,D,20050921,000000,23.06,23.29,23,23.15,416896,0
+SCSC.US,D,20050922,000000,23.15,23.7,23.05,23.36,453396,0
+SCSC.US,D,20050923,000000,23.48,24.11,23.08,23.57,208476,0
+SCSC.US,D,20050926,000000,23.55,24.04,23.52,23.63,177126,0
+SCSC.US,D,20050927,000000,23.75,24,23.5,23.64,209326,0
+SCSC.US,D,20050928,000000,23.64,23.66,23.5,23.64,193836,0
+SCSC.US,D,20050929,000000,23.61,23.84,23.52,23.77,195786,0
+SCSC.US,D,20050930,000000,23.66,24.52,23.66,24.37,247266,0
+SCSC.US,D,20051003,000000,24.37,24.65,23.88,24.32,338056,0
+SCSC.US,D,20051004,000000,24.39,25.08,24.27,25.08,367000,0
+SCSC.US,D,20051005,000000,25,25.59,24.82,25.25,422070,0
+SCSC.US,D,20051006,000000,25.25,25.45,25,25.25,202900,0
+SCSC.US,D,20051007,000000,26.25,27.05,26.06,26.27,611106,0
+SCSC.US,D,20051010,000000,26.27,26.44,25.84,25.84,160598,0
+SCSC.US,D,20051011,000000,25.84,26.59,25.84,26.25,310310,0
+SCSC.US,D,20051012,000000,26.16,26.41,26.05,26.25,438236,0
+SCSC.US,D,20051013,000000,26.02,26.4,25.91,26.07,261228,0
+SCSC.US,D,20051014,000000,26.27,26.4,25.74,25.91,216634,0
+SCSC.US,D,20051017,000000,25.84,26.19,25.73,26.1,206628,0
+SCSC.US,D,20051018,000000,26.07,26.65,25.88,26.17,132466,0
+SCSC.US,D,20051019,000000,26.05,26.23,25.7,26.05,265416,0
+SCSC.US,D,20051020,000000,26.14,26.69,26.11,26.46,157760,0
+SCSC.US,D,20051021,000000,26.47,27.5,26.47,27.34,194198,0
+SCSC.US,D,20051024,000000,27.41,27.98,26.59,26.91,434726,0
+SCSC.US,D,20051025,000000,26.81,27.18,26.62,26.99,202924,0
+SCSC.US,D,20051026,000000,26.77,26.77,26.07,26.07,114546,0
+SCSC.US,D,20051027,000000,25.93,25.93,25.16,25.25,299488,0
+SCSC.US,D,20051028,000000,27.05,29.2,27.02,28.5,1574242,0
+SCSC.US,D,20051031,000000,28.88,28.91,28.04,28.32,561208,0
+SCSC.US,D,20051101,000000,28.15,28.24,27.77,27.98,345696,0
+SCSC.US,D,20051102,000000,27.93,28.2,27.42,28,319738,0
+SCSC.US,D,20051103,000000,28.1,28.4,27.91,28.09,252712,0
+SCSC.US,D,20051104,000000,28.07,28.09,27.56,27.9,220886,0
+SCSC.US,D,20051107,000000,27.85,27.91,27.68,27.75,159368,0
+SCSC.US,D,20051108,000000,27.67,27.96,27.39,27.87,463658,0
+SCSC.US,D,20051109,000000,27.92,28.29,27.61,28.04,81876,0
+SCSC.US,D,20051110,000000,28.22,28.32,27.28,28.28,106074,0
+SCSC.US,D,20051111,000000,28.25,28.33,27.64,28.14,111216,0
+SCSC.US,D,20051114,000000,28.16,28.23,27.57,27.68,70094,0
+SCSC.US,D,20051115,000000,27.52,27.71,27.1,27.39,205326,0
+SCSC.US,D,20051116,000000,27.28,27.5,26.65,27.39,159070,0
+SCSC.US,D,20051117,000000,27.45,28.95,27.4,28.89,222176,0
+SCSC.US,D,20051118,000000,29.11,29.83,28.53,28.65,239168,0
+SCSC.US,D,20051121,000000,28.53,29.34,28.36,29.16,102200,0
+SCSC.US,D,20051122,000000,29.2,29.98,29.14,29.95,176472,0
+SCSC.US,D,20051123,000000,29.91,29.91,29.42,29.69,123738,0
+SCSC.US,D,20051125,000000,29.82,29.82,29.45,29.69,9866,0
+SCSC.US,D,20051128,000000,29.46,29.7,28.73,29.42,226160,0
+SCSC.US,D,20051129,000000,29.55,30.12,29.12,29.73,117888,0
+SCSC.US,D,20051130,000000,29.73,30.36,29.63,29.64,179774,0
+SCSC.US,D,20051201,000000,29.86,30.32,29.82,30.01,276672,0
+SCSC.US,D,20051202,000000,30.16,30.8,29.85,30.1,239572,0
+SCSC.US,D,20051205,000000,30.22,30.27,29.48,29.8,144466,0
+SCSC.US,D,20051206,000000,29.85,30.32,29.71,29.8,148494,0
+SCSC.US,D,20051207,000000,29.84,30.16,29.84,30.05,114848,0
+SCSC.US,D,20051208,000000,29.92,30.3,29.66,30.11,57274,0
+SCSC.US,D,20051209,000000,29.95,30.29,29.5,30.19,86328,0
+SCSC.US,D,20051212,000000,30.12,30.13,29.8,29.92,132294,0
+SCSC.US,D,20051213,000000,29.68,30,29.54,30,128122,0
+SCSC.US,D,20051214,000000,30,30.12,29.68,29.79,99298,0
+SCSC.US,D,20051215,000000,29.7,29.85,29.32,29.75,102212,0
+SCSC.US,D,20051216,000000,29.83,29.98,29.14,29.37,271106,0
+SCSC.US,D,20051219,000000,29.37,29.37,28.54,28.71,133058,0
+SCSC.US,D,20051220,000000,28.57,28.57,27.84,28.01,158094,0
+SCSC.US,D,20051221,000000,27.91,28.77,27.9,28.73,92844,0
+SCSC.US,D,20051222,000000,28.59,28.77,27.81,27.91,120960,0
+SCSC.US,D,20051223,000000,28.08,28.21,27.92,28.04,78374,0
+SCSC.US,D,20051227,000000,28,28.36,27.68,27.71,94546,0
+SCSC.US,D,20051228,000000,27.91,28.59,27.64,28.2,97148,0
+SCSC.US,D,20051229,000000,28.35,28.77,28.02,28.21,84120,0
+SCSC.US,D,20051230,000000,28.02,28.26,27.2,27.34,162354,0
+SCSC.US,D,20060103,000000,27.62,27.62,26.64,27.36,250002,0
+SCSC.US,D,20060104,000000,27.55,27.84,27.34,27.71,156680,0
+SCSC.US,D,20060105,000000,27.68,27.73,27.42,27.48,122700,0
+SCSC.US,D,20060106,000000,29,29.93,28.6,28.87,474946,0
+SCSC.US,D,20060109,000000,29.09,30.14,28.96,30,369018,0
+SCSC.US,D,20060110,000000,30,30.05,29.84,30,184886,0
+SCSC.US,D,20060111,000000,30,30,29.11,29.59,256998,0
+SCSC.US,D,20060112,000000,29.43,29.7,29.18,29.7,115134,0
+SCSC.US,D,20060113,000000,29.88,29.91,29.6,29.77,169910,0
+SCSC.US,D,20060117,000000,29.62,29.62,29,29.07,115478,0
+SCSC.US,D,20060118,000000,28.82,29.32,28.77,29.24,173406,0
+SCSC.US,D,20060119,000000,29.43,29.83,28.97,29.6,233634,0
+SCSC.US,D,20060120,000000,29.79,29.79,29.15,29.29,143848,0
+SCSC.US,D,20060123,000000,29.43,29.74,29.05,29.43,132146,0
+SCSC.US,D,20060124,000000,29.62,29.68,29.35,29.59,133148,0
+SCSC.US,D,20060125,000000,29.52,29.82,29.45,29.82,302208,0
+SCSC.US,D,20060126,000000,30,30.31,29.73,30.1,472644,0
+SCSC.US,D,20060127,000000,29.15,29.29,27.05,28.84,1367492,0
+SCSC.US,D,20060130,000000,28.68,29.02,27.89,28.73,335446,0
+SCSC.US,D,20060131,000000,28.55,30.16,28.55,29.41,437072,0
+SCSC.US,D,20060201,000000,29.47,29.95,29.24,29.89,225826,0
+SCSC.US,D,20060202,000000,29.66,30.38,29.37,30.35,457572,0
+SCSC.US,D,20060203,000000,30.2,30.48,30.08,30.3,681132,0
+SCSC.US,D,20060206,000000,30.25,30.4,29.55,29.8,228582,0
+SCSC.US,D,20060207,000000,29.56,30.05,29.54,29.75,223100,0
+SCSC.US,D,20060208,000000,29.91,29.97,29.45,29.52,214522,0
+SCSC.US,D,20060209,000000,29.66,29.66,28.82,28.93,322408,0
+SCSC.US,D,20060210,000000,28.85,28.86,27.82,28.45,402388,0
+SCSC.US,D,20060213,000000,28.4,28.57,28.11,28.38,217896,0
+SCSC.US,D,20060214,000000,28.38,28.74,28.07,28.54,264416,0
+SCSC.US,D,20060215,000000,28.4,28.66,28.1,28.45,340446,0
+SCSC.US,D,20060216,000000,28.43,28.63,28.19,28.47,113356,0
+SCSC.US,D,20060217,000000,28.57,29.02,28.02,28.84,269048,0
+SCSC.US,D,20060221,000000,29.04,29.04,27.88,28.04,313778,0
+SCSC.US,D,20060222,000000,28.25,28.84,28,28.84,209762,0
+SCSC.US,D,20060223,000000,28.75,29.65,28.48,29.12,330822,0
+SCSC.US,D,20060224,000000,29.25,29.57,29.04,29.41,427022,0
+SCSC.US,D,20060227,000000,29.29,29.61,29.25,29.38,81792,0
+SCSC.US,D,20060228,000000,29.22,29.9,28.79,29.05,121662,0
+SCSC.US,D,20060301,000000,29,29.64,29,29.62,115906,0
+SCSC.US,D,20060302,000000,29.46,29.62,28.98,29.35,81598,0
+SCSC.US,D,20060303,000000,29.38,29.91,29.03,29.28,126080,0
+SCSC.US,D,20060306,000000,29.27,29.64,28.97,29.27,132628,0
+SCSC.US,D,20060307,000000,29.08,29.37,28.96,29.12,119740,0
+SCSC.US,D,20060308,000000,29.03,29.36,28.77,29.27,198470,0
+SCSC.US,D,20060309,000000,29.3,29.61,29.07,29.26,201034,0
+SCSC.US,D,20060310,000000,29.49,29.57,28.95,29.16,109198,0
+SCSC.US,D,20060313,000000,29.36,29.36,28.55,28.57,140546,0
+SCSC.US,D,20060314,000000,28.53,29.5,28.3,29.23,252316,0
+SCSC.US,D,20060315,000000,29.39,29.54,29.11,29.52,70404,0
+SCSC.US,D,20060316,000000,29.5,30.11,29.32,29.84,185382,0
+SCSC.US,D,20060317,000000,29.95,30.11,29.75,30.02,256954,0
+SCSC.US,D,20060320,000000,30.11,30.48,29.89,30.16,84784,0
+SCSC.US,D,20060321,000000,30,30.25,29.3,29.32,123758,0
+SCSC.US,D,20060322,000000,29.55,29.79,28.98,29.58,79700,0
+SCSC.US,D,20060323,000000,29.39,29.4,28.95,29.15,118828,0
+SCSC.US,D,20060324,000000,29,29.26,29,29.16,68170,0
+SCSC.US,D,20060327,000000,29.35,29.35,28.95,29.02,99646,0
+SCSC.US,D,20060328,000000,28.91,30.07,28.86,29.2,121824,0
+SCSC.US,D,20060329,000000,29.33,30.24,29.2,30.13,66376,0
+SCSC.US,D,20060330,000000,30.19,30.32,29.7,30.09,65324,0
+SCSC.US,D,20060331,000000,30.1,30.27,30.04,30.2,94442,0
+SCSC.US,D,20060403,000000,30.18,30.26,29.48,29.72,87210,0
+SCSC.US,D,20060404,000000,29.59,30.06,29.57,29.84,73444,0
+SCSC.US,D,20060405,000000,29.8,29.81,29.5,29.66,93934,0
+SCSC.US,D,20060406,000000,29.55,29.57,29.18,29.21,91668,0
+SCSC.US,D,20060407,000000,29.14,29.55,28.59,28.59,167668,0
+SCSC.US,D,20060410,000000,28.53,28.76,28.19,28.36,140448,0
+SCSC.US,D,20060411,000000,28.45,28.45,27.92,28,196412,0
+SCSC.US,D,20060412,000000,28.2,28.26,27.89,27.98,56014,0
+SCSC.US,D,20060413,000000,28,28.07,27.56,27.66,249936,0
+SCSC.US,D,20060417,000000,27.7,27.8,27.18,27.48,263082,0
+SCSC.US,D,20060418,000000,27.64,29.07,27.58,29,140784,0
+SCSC.US,D,20060419,000000,29.08,29.88,29.08,29.76,200004,0
+SCSC.US,D,20060420,000000,29.75,29.95,29.3,29.79,69864,0
+SCSC.US,D,20060421,000000,29.88,29.88,29.24,29.36,151062,0
+SCSC.US,D,20060424,000000,29.49,29.49,28.8,28.8,93920,0
+SCSC.US,D,20060425,000000,28.68,29.04,28.38,28.77,112144,0
+SCSC.US,D,20060426,000000,28.83,28.95,28.3,28.3,133158,0
+SCSC.US,D,20060427,000000,28.36,29.07,28.23,28.45,176524,0
+SCSC.US,D,20060428,000000,28.71,31.62,28.61,31.3,463488,0
+SCSC.US,D,20060501,000000,31.33,31.33,29.73,30.24,340574,0
+SCSC.US,D,20060502,000000,30.12,30.49,29.27,29.27,267144,0
+SCSC.US,D,20060503,000000,29.23,30.71,29.2,30.5,143864,0
+SCSC.US,D,20060504,000000,30.44,31.1,30.1,31.05,90952,0
+SCSC.US,D,20060505,000000,30.83,31.02,30.04,30.61,121868,0
+SCSC.US,D,20060508,000000,30.02,30.87,30.02,30.49,96828,0
+SCSC.US,D,20060509,000000,30.32,30.5,30.12,30.45,73500,0
+SCSC.US,D,20060510,000000,30.3,30.4,29.09,29.61,88248,0
+SCSC.US,D,20060511,000000,29.44,29.61,28.39,28.4,82302,0
+SCSC.US,D,20060512,000000,28.61,28.87,27.75,28.62,154540,0
+SCSC.US,D,20060515,000000,28.5,29.43,28.35,28.84,283566,0
+SCSC.US,D,20060516,000000,29.25,30.88,29.23,30.62,297054,0
+SCSC.US,D,20060517,000000,30.38,30.68,29.86,29.87,190540,0
+SCSC.US,D,20060518,000000,30.01,30.48,29.5,29.53,139244,0
+SCSC.US,D,20060519,000000,29.53,30.29,28.95,28.97,312162,0
+SCSC.US,D,20060522,000000,28.83,30.39,28.75,30,184728,0
+SCSC.US,D,20060523,000000,30.5,30.5,28.5,28.61,203986,0
+SCSC.US,D,20060524,000000,28.77,30.43,28.68,30.3,282258,0
+SCSC.US,D,20060525,000000,30.45,31.18,29.59,29.77,414350,0
+SCSC.US,D,20060526,000000,29.88,30.55,29.86,30.42,144472,0
+SCSC.US,D,20060530,000000,30.36,30.36,29.11,29.16,115150,0
+SCSC.US,D,20060531,000000,29.2,30.11,29.16,29.44,116322,0
+SCSC.US,D,20060601,000000,29.64,30.02,29.52,29.98,128384,0
+SCSC.US,D,20060602,000000,30.1,30.4,29.47,29.86,120898,0
+SCSC.US,D,20060605,000000,29.63,29.96,28.55,28.71,148364,0
+SCSC.US,D,20060606,000000,28.93,28.99,27.9,28.61,141521,0
+SCSC.US,D,20060607,000000,28.49,29.35,28.17,28.46,107875,0
+SCSC.US,D,20060608,000000,28.15,28.76,26.85,28.62,202261,0
+SCSC.US,D,20060609,000000,28.65,28.93,27.9,27.96,94742,0
+SCSC.US,D,20060612,000000,28.02,28.11,26.99,27.13,113434,0
+SCSC.US,D,20060613,000000,27,28.03,26.68,26.7,194320,0
+SCSC.US,D,20060614,000000,26.75,27.01,26.35,26.62,226940,0
+SCSC.US,D,20060615,000000,26.74,27.15,26.74,27.1,184499,0
+SCSC.US,D,20060616,000000,27.04,27.22,26.46,27.14,519849,0
+SCSC.US,D,20060619,000000,27.28,27.42,26.59,26.6,116295,0
+SCSC.US,D,20060620,000000,26.65,26.97,26.33,26.72,154953,0
+SCSC.US,D,20060621,000000,26.6,28.06,26.6,27.4,157370,0
+SCSC.US,D,20060622,000000,27.48,27.79,27.16,27.42,167735,0
+SCSC.US,D,20060623,000000,27.4,27.49,26.87,27.35,258227,0
+SCSC.US,D,20060626,000000,27.58,27.86,27.24,27.56,147235,0
+SCSC.US,D,20060627,000000,27.66,27.74,26.96,27.11,101905,0
+SCSC.US,D,20060628,000000,27.31,27.35,26.52,26.96,66085,0
+SCSC.US,D,20060629,000000,27.26,28.03,27.26,28.03,142345,0
+SCSC.US,D,20060630,000000,28.25,29.37,27.8,29.32,266949,0
+SCSC.US,D,20060703,000000,28.91,29.32,28.5,28.56,62470,0
+SCSC.US,D,20060705,000000,28.15,28.3,27.75,27.85,100190,0
+SCSC.US,D,20060706,000000,27.89,28.3,27.75,28.12,105646,0
+SCSC.US,D,20060707,000000,27.96,28.09,27.59,27.59,188651,0
+SCSC.US,D,20060710,000000,29.9,30,29.32,29.88,339878,0
+SCSC.US,D,20060711,000000,29.96,30.66,29.62,30.65,141686,0
+SCSC.US,D,20060712,000000,30.61,30.61,30,30.04,115681,0
+SCSC.US,D,20060713,000000,29.85,30.11,29.51,29.82,114952,0
+SCSC.US,D,20060714,000000,29.66,30.21,29.58,29.81,99658,0
+SCSC.US,D,20060717,000000,29.8,29.94,29.35,29.4,137854,0
+SCSC.US,D,20060718,000000,29.59,29.78,29.21,29.51,144560,0
+SCSC.US,D,20060719,000000,29.42,30.6,29.35,30.34,127279,0
+SCSC.US,D,20060720,000000,30.42,30.56,29.23,29.27,90031,0
+SCSC.US,D,20060721,000000,29.1,29.35,28.32,29.26,114182,0
+SCSC.US,D,20060724,000000,29.46,30.14,29.36,29.63,98195,0
+SCSC.US,D,20060725,000000,29.57,30.1,29.3,29.45,70052,0
+SCSC.US,D,20060726,000000,29.4,29.8,29.12,29.3,87246,0
+SCSC.US,D,20060727,000000,29.5,29.63,28.01,28.36,82842,0
+SCSC.US,D,20060728,000000,28.54,29.3,28.54,29.07,120167,0
+SCSC.US,D,20060731,000000,29.29,30,29.09,29.75,82767,0
+SCSC.US,D,20060801,000000,29.53,29.65,28.78,29.05,71067,0
+SCSC.US,D,20060802,000000,29.15,29.24,28.65,29.03,100677,0
+SCSC.US,D,20060803,000000,28.69,29.9,28.6,29.57,89017,0
+SCSC.US,D,20060804,000000,30.08,30.33,28.54,29.21,90332,0
+SCSC.US,D,20060807,000000,28.9,29.07,28.43,28.84,78140,0
+SCSC.US,D,20060808,000000,29.07,29.48,28.62,28.64,157700,0
+SCSC.US,D,20060809,000000,29.03,29.46,28.87,29,109788,0
+SCSC.US,D,20060810,000000,28.86,29.76,28.75,29.17,85003,0
+SCSC.US,D,20060811,000000,29.03,29.34,28.79,28.93,58915,0
+SCSC.US,D,20060814,000000,29.13,30.26,28.86,28.91,47560,0
+SCSC.US,D,20060815,000000,29.47,29.79,28.94,29.74,60281,0
+SCSC.US,D,20060816,000000,30,30.88,29.79,30.74,104555,0
+SCSC.US,D,20060817,000000,30.68,32.25,30.43,32,319482,0
+SCSC.US,D,20060818,000000,31.44,31.98,29.1,31.01,572058,0
+SCSC.US,D,20060821,000000,30.99,31.2,30.24,30.75,158018,0
+SCSC.US,D,20060822,000000,30.64,31.09,30.38,30.4,95168,0
+SCSC.US,D,20060823,000000,30.52,31.1,29.68,29.97,130784,0
+SCSC.US,D,20060824,000000,29.97,30.42,29.69,29.95,154251,0
+SCSC.US,D,20060825,000000,30.17,30.17,29.6,29.71,67006,0
+SCSC.US,D,20060828,000000,29.62,30.09,29.58,30.03,128517,0
+SCSC.US,D,20060829,000000,30.06,30.87,29.71,30.87,189829,0
+SCSC.US,D,20060830,000000,31,31,30.23,30.8,118520,0
+SCSC.US,D,20060831,000000,30.94,31.35,30.75,31.04,301251,0
+SCSC.US,D,20060901,000000,31,31.29,30.41,30.67,88586,0
+SCSC.US,D,20060905,000000,31.09,31.28,30.78,31.1,92352,0
+SCSC.US,D,20060906,000000,30.96,30.96,30.09,30.09,115886,0
+SCSC.US,D,20060907,000000,30.04,30.74,29.75,30.13,135474,0
+SCSC.US,D,20060908,000000,30.3,30.3,29.6,30.14,70721,0
+SCSC.US,D,20060911,000000,29.9,31.1,29.7,30.49,365412,0
+SCSC.US,D,20060912,000000,30.6,31.23,30.36,31.18,123180,0
+SCSC.US,D,20060913,000000,31.08,31.64,31,31.6,111650,0
+SCSC.US,D,20060914,000000,31.61,31.7,31.21,31.53,110695,0
+SCSC.US,D,20060915,000000,31.77,31.78,31.42,31.58,203260,0
+SCSC.US,D,20060918,000000,31.5,32,31.43,31.6,99364,0
+SCSC.US,D,20060919,000000,31.73,31.79,31.28,31.79,119637,0
+SCSC.US,D,20060920,000000,32,32,31.49,31.63,143352,0
+SCSC.US,D,20060921,000000,31.82,32.14,31.4,31.53,107533,0
+SCSC.US,D,20060922,000000,31.54,31.54,30.2,30.78,94046,0
+SCSC.US,D,20060925,000000,30.75,31.36,29.83,31.1,69594,0
+SCSC.US,D,20060926,000000,31,31.4,30.59,31.3,146919,0
+SCSC.US,D,20060927,000000,31.11,32,30.96,31.9,173872,0
+SCSC.US,D,20060928,000000,32.03,32.03,30.96,31.33,137257,0
+SCSC.US,D,20060929,000000,31.42,31.42,30.12,30.33,179025,0
+SCSC.US,D,20061002,000000,30.23,30.86,29.6,29.9,128618,0
+SCSC.US,D,20061003,000000,29.92,30.01,29.14,29.85,126492,0
+SCSC.US,D,20061004,000000,29.88,30.59,29.39,30.41,117112,0
+SCSC.US,D,20061005,000000,30.5,30.51,29.64,29.99,270680,0
+SCSC.US,D,20061006,000000,31.95,32.39,31.51,32,563981,0
+SCSC.US,D,20061009,000000,32,32.31,31.79,32,397741,0
+SCSC.US,D,20061010,000000,31.67,32,30.91,31.21,206206,0
+SCSC.US,D,20061011,000000,31.11,31.58,30.7,30.99,115616,0
+SCSC.US,D,20061012,000000,31.06,31.73,31.06,31.69,116869,0
+SCSC.US,D,20061013,000000,31.62,31.92,31.12,31.17,153360,0
+SCSC.US,D,20061016,000000,31.28,31.81,30.98,31.32,238809,0
+SCSC.US,D,20061017,000000,31.2,31.2,30.58,30.85,166802,0
+SCSC.US,D,20061018,000000,31,31.58,30.69,30.74,120308,0
+SCSC.US,D,20061019,000000,30.57,30.89,30.55,30.58,225439,0
+SCSC.US,D,20061020,000000,30.7,30.7,29.98,30.2,127761,0
+SCSC.US,D,20061023,000000,30,30.83,29.91,30.08,87259,0
+SCSC.US,D,20061024,000000,30.16,30.16,29.5,30.04,87418,0
+SCSC.US,D,20061025,000000,29.91,30.71,29.91,30.25,201266,0
+SCSC.US,D,20061026,000000,30.04,31.29,29.86,31.1,350314,0
+SCSC.US,D,20061027,000000,31.09,31.6,30.05,31.41,248923,0
+SCSC.US,D,20061030,000000,31.17,31.5,30.98,31.3,131931,0
+SCSC.US,D,20061031,000000,31.42,31.92,31.12,31.39,126218,0
+SCSC.US,D,20061101,000000,31.56,31.86,30.64,30.78,158993,0
+SCSC.US,D,20061102,000000,30.48,30.85,30.14,30.36,164862,0
+SCSC.US,D,20061103,000000,30.57,31.05,30.5,30.69,101200,0
+SCSC.US,D,20061106,000000,30.9,31.66,30.5,31.28,176586,0
+SCSC.US,D,20061107,000000,31.22,31.6,30.93,31.48,193241,0
+SCSC.US,D,20061108,000000,31.26,31.68,30.95,31.45,202888,0
+SCSC.US,D,20061109,000000,31.61,31.63,31.22,31.63,248146,0
+SCSC.US,D,20061110,000000,28.85,29.95,28.18,29.84,868669,0
+SCSC.US,D,20061113,000000,29.74,30.23,29.41,30.14,544781,0
+SCSC.US,D,20061114,000000,30.13,30.35,30.02,30.16,244374,0
+SCSC.US,D,20061115,000000,30.16,30.5,30.01,30.27,245330,0
+SCSC.US,D,20061116,000000,30.33,30.6,30.12,30.38,172840,0
+SCSC.US,D,20061117,000000,30.38,30.38,30.01,30.12,149369,0
+SCSC.US,D,20061120,000000,29.95,30.25,29.94,30.17,242038,0
+SCSC.US,D,20061121,000000,30.23,30.39,30.01,30.34,287658,0
+SCSC.US,D,20061122,000000,30.38,30.38,30.01,30.14,132277,0
+SCSC.US,D,20061124,000000,30.03,30.21,29.95,30.14,48358,0
+SCSC.US,D,20061127,000000,29.99,30.34,29.54,29.62,274840,0
+SCSC.US,D,20061128,000000,29.6,29.94,29.36,29.73,268601,0
+SCSC.US,D,20061129,000000,29.99,30.32,29.55,30.11,228291,0
+SCSC.US,D,20061130,000000,30.13,30.71,29.9,30.51,234487,0
+SCSC.US,D,20061201,000000,30.46,30.59,29.83,30.1,197302,0
+SCSC.US,D,20061204,000000,30.27,30.59,29.91,30.37,341437,0
+SCSC.US,D,20061205,000000,30.54,30.64,30.08,30.11,139100,0
+SCSC.US,D,20061206,000000,30.1,30.22,29.93,29.98,146914,0
+SCSC.US,D,20061207,000000,30.11,30.45,29.94,30.14,160332,0
+SCSC.US,D,20061208,000000,30.12,30.55,29.91,29.99,88989,0
+SCSC.US,D,20061211,000000,29.98,30.29,29.93,30.1,196864,0
+SCSC.US,D,20061212,000000,30.17,30.46,29.94,30.44,245788,0
+SCSC.US,D,20061213,000000,30.55,30.91,30.49,30.79,191705,0
+SCSC.US,D,20061214,000000,30.79,31.37,30.1,30.24,266041,0
+SCSC.US,D,20061215,000000,30.28,30.68,30.1,30.13,295599,0
+SCSC.US,D,20061218,000000,30.05,30.65,30.05,30.1,189349,0
+SCSC.US,D,20061219,000000,30.01,30.46,29.97,30.45,159282,0
+SCSC.US,D,20061220,000000,30.44,30.81,30.44,30.68,122465,0
+SCSC.US,D,20061221,000000,30.59,30.93,30.1,30.1,71428,0
+SCSC.US,D,20061222,000000,30.08,30.31,30.04,30.26,66441,0
+SCSC.US,D,20061226,000000,30.25,30.8,30.08,30.58,73554,0
+SCSC.US,D,20061227,000000,30.68,31.22,30.53,31.11,102148,0
+SCSC.US,D,20061228,000000,31.15,31.17,30.56,30.86,94981,0
+SCSC.US,D,20061229,000000,30.77,30.99,30.26,30.4,175485,0
+SCSC.US,D,20070103,000000,30.4,30.78,29.86,30.25,174181,0
+SCSC.US,D,20070104,000000,30.2,30.59,29.87,30.41,161157,0
+SCSC.US,D,20070105,000000,30.21,30.39,29.93,30.1,142619,0
+SCSC.US,D,20070108,000000,30.27,30.55,30.01,30.13,133043,0
+SCSC.US,D,20070109,000000,27.95,28.42,27.61,27.98,1060878,0
+SCSC.US,D,20070110,000000,27.93,27.93,27.06,27.48,384858,0
+SCSC.US,D,20070111,000000,27.49,28.11,27.43,27.79,179394,0
+SCSC.US,D,20070112,000000,27.7,27.83,27.5,27.73,109098,0
+SCSC.US,D,20070116,000000,27.7,27.99,27.18,27.51,162584,0
+SCSC.US,D,20070117,000000,27.4,28.3,27.3,27.85,257678,0
+SCSC.US,D,20070118,000000,27.92,27.92,27.4,27.55,132199,0
+SCSC.US,D,20070119,000000,27.65,27.73,27.24,27.51,140328,0
+SCSC.US,D,20070122,000000,27.54,27.86,27.42,27.65,217220,0
+SCSC.US,D,20070123,000000,27.6,27.99,27.6,27.83,79632,0
+SCSC.US,D,20070124,000000,28,28.13,27.56,27.99,148276,0
+SCSC.US,D,20070125,000000,28.14,28.14,27.52,27.61,131442,0
+SCSC.US,D,20070126,000000,27.88,28.34,27.64,28.22,273640,0
+SCSC.US,D,20070129,000000,28.11,29.49,28.11,29.26,307421,0
+SCSC.US,D,20070130,000000,29.37,29.37,28.74,28.99,184036,0
+SCSC.US,D,20070131,000000,28.93,29.51,28.69,29.34,202532,0
+SCSC.US,D,20070201,000000,29.46,29.48,28.91,29.1,121697,0
+SCSC.US,D,20070202,000000,29.12,29.14,28.75,28.85,117263,0
+SCSC.US,D,20070205,000000,28.74,29,28.43,28.58,184163,0
+SCSC.US,D,20070206,000000,28.72,28.92,28.46,28.75,166725,0
+SCSC.US,D,20070207,000000,28.75,29.05,28.49,29.05,125683,0
+SCSC.US,D,20070208,000000,29.07,29.07,28.55,28.94,77843,0
+SCSC.US,D,20070209,000000,28.87,28.96,28.23,28.62,87798,0
+SCSC.US,D,20070212,000000,28.72,29.02,28.34,29,146147,0
+SCSC.US,D,20070213,000000,29.12,29.43,28.55,28.89,184408,0
+SCSC.US,D,20070214,000000,28.86,29.61,28.79,29.25,201034,0
+SCSC.US,D,20070215,000000,29.26,29.43,28.83,29.26,136161,0
+SCSC.US,D,20070216,000000,29.27,29.4,28.93,29.33,123585,0
+SCSC.US,D,20070220,000000,29.2,29.85,28.95,29.76,154539,0
+SCSC.US,D,20070221,000000,29.61,29.75,29.42,29.72,92961,0
+SCSC.US,D,20070222,000000,29.66,29.7,29.24,29.67,72604,0
+SCSC.US,D,20070223,000000,29.7,29.98,29.69,29.77,62407,0
+SCSC.US,D,20070226,000000,29.9,29.9,29.31,29.57,146227,0
+SCSC.US,D,20070227,000000,29.32,29.32,27.86,28.15,112316,0
+SCSC.US,D,20070228,000000,28.2,28.49,27.37,27.66,108605,0
+SCSC.US,D,20070301,000000,27.35,27.94,26.6,27.49,127882,0
+SCSC.US,D,20070302,000000,27.3,27.49,27.12,27.12,123959,0
+SCSC.US,D,20070305,000000,27.13,27.19,26.05,26.08,171112,0
+SCSC.US,D,20070306,000000,26.35,26.48,25.91,26.03,225431,0
+SCSC.US,D,20070307,000000,26.09,26.17,25.6,25.97,189117,0
+SCSC.US,D,20070308,000000,26.14,26.14,25.72,25.87,212067,0
+SCSC.US,D,20070309,000000,26.02,26.2,25.88,26.2,120849,0
+SCSC.US,D,20070312,000000,26.07,26.17,25.75,26.04,108099,0
+SCSC.US,D,20070313,000000,25.91,26.04,25.71,25.72,242215,0
+SCSC.US,D,20070314,000000,25.66,25.98,25.22,25.8,132289,0
+SCSC.US,D,20070315,000000,25.84,26.12,25.74,26.12,68705,0
+SCSC.US,D,20070316,000000,26.07,26.14,25.53,25.93,229485,0
+SCSC.US,D,20070319,000000,26,26.61,25.87,26.47,139816,0
+SCSC.US,D,20070320,000000,26.41,26.44,26.08,26.35,72180,0
+SCSC.US,D,20070321,000000,26.33,26.89,26.05,26.89,137292,0
+SCSC.US,D,20070322,000000,26.89,26.95,26.3,26.93,93647,0
+SCSC.US,D,20070323,000000,27.01,27.22,26.73,27.13,97764,0
+SCSC.US,D,20070326,000000,27.08,27.15,26.53,26.75,84973,0
+SCSC.US,D,20070327,000000,26.7,26.78,26.13,26.69,141264,0
+SCSC.US,D,20070328,000000,26.5,26.62,26.12,26.3,230409,0
+SCSC.US,D,20070329,000000,26.48,26.67,26.25,26.63,161069,0
+SCSC.US,D,20070330,000000,26.7,27.09,26.31,26.84,98583,0
+SCSC.US,D,20070402,000000,26.94,26.98,26.41,26.81,120254,0
+SCSC.US,D,20070403,000000,26.89,27.64,26.74,27.49,97007,0
+SCSC.US,D,20070404,000000,27.43,27.69,27.43,27.52,87950,0
+SCSC.US,D,20070405,000000,29.53,30,28.68,28.84,372040,0
+SCSC.US,D,20070409,000000,28.82,29.37,28.66,29.06,168582,0
+SCSC.US,D,20070410,000000,29,29.29,28.78,29.25,98289,0
+SCSC.US,D,20070411,000000,29.35,29.35,28.73,28.96,105521,0
+SCSC.US,D,20070412,000000,28.79,29.36,28.79,29.29,97613,0
+SCSC.US,D,20070413,000000,29.21,29.92,29.21,29.91,237453,0
+SCSC.US,D,20070416,000000,30.01,30.48,29.86,30.27,113116,0
+SCSC.US,D,20070417,000000,30.23,30.26,29.35,29.62,96785,0
+SCSC.US,D,20070418,000000,29.55,29.88,29.11,29.22,119352,0
+SCSC.US,D,20070419,000000,29.05,29.46,28.81,28.99,121465,0
+SCSC.US,D,20070420,000000,29.42,30,28.91,29.77,191252,0
+SCSC.US,D,20070423,000000,30.03,30.93,29.84,29.89,270863,0
+SCSC.US,D,20070424,000000,29.89,30.38,29.69,29.98,190544,0
+SCSC.US,D,20070425,000000,30.1,30.21,29.77,29.98,217229,0
+SCSC.US,D,20070426,000000,29.89,30.2,29.55,30.17,113424,0
+SCSC.US,D,20070427,000000,29.9,30.03,28.97,29.1,119836,0
+SCSC.US,D,20070430,000000,29.2,29.86,28.67,28.72,206897,0
+SCSC.US,D,20070501,000000,28.71,28.8,28.2,28.7,144319,0
+SCSC.US,D,20070502,000000,28.58,29.06,28.58,28.87,109293,0
+SCSC.US,D,20070503,000000,28.82,28.99,28.31,28.37,124093,0
+SCSC.US,D,20070504,000000,28.41,28.43,28.11,28.31,91300,0
+SCSC.US,D,20070507,000000,28.19,28.19,27.88,28.03,114787,0
+SCSC.US,D,20070508,000000,27.88,28.29,27.69,28.29,151437,0
+SCSC.US,D,20070509,000000,28.08,28.51,27.85,28.42,101269,0
+SCSC.US,D,20070510,000000,28.28,28.35,27.92,28,130603,0
+SCSC.US,D,20070511,000000,28.14,28.59,27.69,28.04,62682,0
+SCSC.US,D,20070514,000000,28,28.31,27.77,27.91,103224,0
+SCSC.US,D,20070515,000000,27.83,28.36,27.66,27.82,135184,0
+SCSC.US,D,20070516,000000,27.85,28.08,27.57,28.06,116451,0
+SCSC.US,D,20070517,000000,27.93,28.17,27.87,28.11,115486,0
+SCSC.US,D,20070518,000000,28.12,28.2,27.82,28.13,96516,0
+SCSC.US,D,20070521,000000,28.04,28.6,27.55,28.31,59901,0
+SCSC.US,D,20070522,000000,28.24,28.76,28.14,28.69,90225,0
+SCSC.US,D,20070523,000000,28.68,28.98,28.38,28.52,107682,0
+SCSC.US,D,20070524,000000,28.44,28.8,27.95,28.2,105304,0
+SCSC.US,D,20070525,000000,28.33,28.6,28.14,28.28,75841,0
+SCSC.US,D,20070529,000000,28.43,29.29,28.42,28.85,130788,0
+SCSC.US,D,20070530,000000,28.6,29.29,28.38,29.21,94906,0
+SCSC.US,D,20070531,000000,29.16,29.45,28.8,28.98,110906,0
+SCSC.US,D,20070601,000000,29.1,29.62,28.97,29.16,220387,0
+SCSC.US,D,20070604,000000,29.09,29.34,28.54,28.92,145485,0
+SCSC.US,D,20070605,000000,28.73,28.74,28.07,28.47,89795,0
+SCSC.US,D,20070606,000000,28.19,28.26,27.97,28.21,111793,0
+SCSC.US,D,20070607,000000,28.06,28.3,27.84,28.11,106041,0
+SCSC.US,D,20070608,000000,28.09,28.29,27.86,28.27,63657,0
+SCSC.US,D,20070611,000000,28.25,28.46,27.97,28.02,66747,0
+SCSC.US,D,20070612,000000,27.8,28.04,27.66,27.86,134790,0
+SCSC.US,D,20070613,000000,27.9,28.11,27.74,27.95,131077,0
+SCSC.US,D,20070614,000000,27.96,28.62,27.95,28.5,129426,0
+SCSC.US,D,20070615,000000,28.91,29.14,28.52,28.61,177021,0
+SCSC.US,D,20070618,000000,29.34,32.84,29.3,31.6,841364,0
+SCSC.US,D,20070619,000000,31.6,32.23,31.26,32.06,341055,0
+SCSC.US,D,20070620,000000,31.97,32.48,31.79,32.13,243436,0
+SCSC.US,D,20070621,000000,32.11,33.89,32.03,33.78,268201,0
+SCSC.US,D,20070622,000000,33.64,33.98,32.35,32.93,423637,0
+SCSC.US,D,20070625,000000,32.83,33.09,32,32.53,323491,0
+SCSC.US,D,20070626,000000,32.53,33.18,32.18,32.4,154528,0
+SCSC.US,D,20070627,000000,32.1,32.95,32.07,32.91,141936,0
+SCSC.US,D,20070628,000000,32.91,33.75,32.59,32.61,211190,0
+SCSC.US,D,20070629,000000,32.79,33.1,31.85,31.99,198768,0
+SCSC.US,D,20070702,000000,31.88,32.82,31.88,32.45,194332,0
+SCSC.US,D,20070703,000000,32.42,32.69,32.16,32.33,68978,0
+SCSC.US,D,20070705,000000,32.34,32.42,31.85,32.26,131104,0
+SCSC.US,D,20070706,000000,32.26,32.58,31.93,32,126622,0
+SCSC.US,D,20070709,000000,33.03,34.14,32.79,32.99,268604,0
+SCSC.US,D,20070710,000000,32.99,33.37,32.08,32.16,179004,0
+SCSC.US,D,20070711,000000,32.26,32.57,32.03,32.48,165514,0
+SCSC.US,D,20070712,000000,32.5,32.6,32.03,32.25,219839,0
+SCSC.US,D,20070713,000000,32.2,32.2,31.37,31.59,122190,0
+SCSC.US,D,20070716,000000,31.69,31.69,30.43,30.5,309529,0
+SCSC.US,D,20070717,000000,30.64,30.93,30.05,30.2,349907,0
+SCSC.US,D,20070718,000000,30.09,30.46,29.95,30.32,545742,0
+SCSC.US,D,20070719,000000,30.6,30.67,30.14,30.6,128921,0
+SCSC.US,D,20070720,000000,30.53,30.53,29.95,29.97,230623,0
+SCSC.US,D,20070723,000000,30.01,30.09,29.55,29.85,168900,0
+SCSC.US,D,20070724,000000,29.75,29.79,28.61,28.83,226501,0
+SCSC.US,D,20070725,000000,28.85,29.06,28.01,28.66,324577,0
+SCSC.US,D,20070726,000000,28.28,28.6,27.56,27.76,339103,0
+SCSC.US,D,20070727,000000,27.72,27.93,27.1,27.24,254195,0
+SCSC.US,D,20070730,000000,27.61,27.61,26.9,27.25,199740,0
+SCSC.US,D,20070731,000000,27.47,27.66,26.82,26.83,139003,0
+SCSC.US,D,20070801,000000,26.78,27.36,26.31,27.05,187916,0
+SCSC.US,D,20070802,000000,27.1,27.44,26.62,27.23,200832,0
+SCSC.US,D,20070803,000000,27.27,27.42,25.77,25.79,177741,0
+SCSC.US,D,20070806,000000,25.86,26.91,25.44,26.74,225920,0
+SCSC.US,D,20070807,000000,26.48,27.09,26.05,27.09,318802,0
+SCSC.US,D,20070808,000000,27.16,29.87,27.16,29.87,425878,0
+SCSC.US,D,20070809,000000,29.42,33.99,29.42,30.35,1074613,0
+SCSC.US,D,20070810,000000,29.9,30.25,28.69,29.45,397515,0
+SCSC.US,D,20070813,000000,29.55,29.87,28.09,28.91,416780,0
+SCSC.US,D,20070814,000000,28.88,28.97,27.85,28.08,310783,0
+SCSC.US,D,20070815,000000,27.94,28.63,27.85,28.07,251773,0
+SCSC.US,D,20070816,000000,27.87,29.71,27.76,29.5,422046,0
+SCSC.US,D,20070817,000000,30.7,31.15,29.29,29.81,267477,0
+SCSC.US,D,20070820,000000,29.91,30.93,29.44,30,154366,0
+SCSC.US,D,20070821,000000,29.97,30.28,29.3,29.61,73333,0
+SCSC.US,D,20070822,000000,29.93,30.12,29.06,29.25,152160,0
+SCSC.US,D,20070823,000000,29.2,29.87,28.56,28.85,226145,0
+SCSC.US,D,20070824,000000,26.03,28.95,26.02,28.6,449441,0
+SCSC.US,D,20070827,000000,28.5,29.18,28.24,28.44,391989,0
+SCSC.US,D,20070828,000000,28.19,28.39,27.22,27.25,220157,0
+SCSC.US,D,20070829,000000,27.35,27.69,27.01,27.65,257280,0
+SCSC.US,D,20070830,000000,27.4,27.93,27.09,27.39,167913,0
+SCSC.US,D,20070831,000000,27.78,28.8,27.38,27.7,148477,0
+SCSC.US,D,20070904,000000,27.64,28.8,27.58,28.32,277434,0
+SCSC.US,D,20070905,000000,28.08,28.2,27.5,27.9,186102,0
+SCSC.US,D,20070906,000000,27.94,28.15,27.35,27.82,132964,0
+SCSC.US,D,20070907,000000,27.43,27.66,26.7,27.01,119810,0
+SCSC.US,D,20070910,000000,27.07,27.17,25.86,26.35,115432,0
+SCSC.US,D,20070911,000000,26.47,27.91,26.31,27.61,233369,0
+SCSC.US,D,20070912,000000,27.58,27.84,27.18,27.23,112107,0
+SCSC.US,D,20070913,000000,27.41,27.69,27,27.21,125218,0
+SCSC.US,D,20070914,000000,27.04,27.15,26.4,27.03,160700,0
+SCSC.US,D,20070917,000000,27.01,27.07,26.16,26.31,257390,0
+SCSC.US,D,20070918,000000,26.48,29.13,26.31,28.54,411186,0
+SCSC.US,D,20070919,000000,28.86,29.81,28.64,28.64,213296,0
+SCSC.US,D,20070920,000000,28.59,29.33,28.46,28.59,153580,0
+SCSC.US,D,20070921,000000,28.82,29.03,28.29,28.56,222938,0
+SCSC.US,D,20070924,000000,28.5,28.53,27.36,27.63,128771,0
+SCSC.US,D,20070925,000000,27.39,28.07,27.23,27.74,130196,0
+SCSC.US,D,20070926,000000,27.97,28.97,27.5,28.13,146573,0
+SCSC.US,D,20070927,000000,28.31,28.8,27.78,28.72,124577,0
+SCSC.US,D,20070928,000000,28.66,29.05,28.01,28.11,159465,0
+SCSC.US,D,20071001,000000,28.16,30.36,28.16,30.18,337963,0
+SCSC.US,D,20071002,000000,30.28,30.35,29.46,30.17,183130,0
+SCSC.US,D,20071003,000000,29.94,30.32,29.67,30.26,182072,0
+SCSC.US,D,20071004,000000,30.39,30.48,29.31,29.5,158898,0
+SCSC.US,D,20071005,000000,29.88,30.79,29.75,30.55,180807,0
+SCSC.US,D,20071008,000000,31.76,34,31.75,32.47,441268,0
+SCSC.US,D,20071009,000000,32.63,32.68,31.61,32.17,201840,0
+SCSC.US,D,20071010,000000,31.99,32.32,31.53,31.82,128873,0
+SCSC.US,D,20071011,000000,31.96,32.39,30.33,30.45,202978,0
+SCSC.US,D,20071012,000000,30.43,32.03,30.35,31.72,129830,0
+SCSC.US,D,20071015,000000,31.7,31.98,30.85,30.95,174093,0
+SCSC.US,D,20071016,000000,30.9,31.21,30.15,30.19,147334,0
+SCSC.US,D,20071017,000000,30.6,30.92,30.16,30.46,172120,0
+SCSC.US,D,20071018,000000,30.27,30.58,29.71,29.82,162644,0
+SCSC.US,D,20071019,000000,29.81,29.96,28.56,28.56,135974,0
+SCSC.US,D,20071022,000000,28.44,31.4,28.06,31.33,255029,0
+SCSC.US,D,20071023,000000,31.73,31.73,30.72,31.13,171438,0
+SCSC.US,D,20071024,000000,30.89,31.34,30.36,31.05,118091,0
+SCSC.US,D,20071025,000000,31.17,31.39,30.52,30.95,126492,0
+SCSC.US,D,20071026,000000,34.89,39.5,34.83,37.19,1210317,0
+SCSC.US,D,20071029,000000,37.31,38.22,35.58,36.05,575997,0
+SCSC.US,D,20071030,000000,35.75,37.13,35.51,35.96,303914,0
+SCSC.US,D,20071031,000000,36.21,37.43,35.36,36.94,323532,0
+SCSC.US,D,20071101,000000,36.33,36.94,34.92,35.13,318856,0
+SCSC.US,D,20071102,000000,35.55,35.55,33.94,34,241514,0
+SCSC.US,D,20071105,000000,33.67,35.76,33.6,35.46,242637,0
+SCSC.US,D,20071106,000000,35.49,36.46,35.04,36.02,213984,0
+SCSC.US,D,20071107,000000,35.51,35.9,34.52,34.61,167414,0
+SCSC.US,D,20071108,000000,34.99,35.28,33.68,34.49,166608,0
+SCSC.US,D,20071109,000000,34,34.68,33.4,33.68,165185,0
+SCSC.US,D,20071112,000000,33.56,34.92,33.21,33.67,240878,0
+SCSC.US,D,20071113,000000,33.97,34.98,33.67,34.81,189433,0
+SCSC.US,D,20071114,000000,35.1,35.9,34.76,35.11,189184,0
+SCSC.US,D,20071115,000000,34.87,35.36,33.78,34.64,147613,0
+SCSC.US,D,20071116,000000,34.78,34.95,33.15,34.32,134257,0
+SCSC.US,D,20071119,000000,34.02,34.45,32.84,33.1,198853,0
+SCSC.US,D,20071120,000000,33.03,34.2,31.3,32.56,249102,0
+SCSC.US,D,20071121,000000,32.44,33.33,32.16,32.45,156005,0
+SCSC.US,D,20071123,000000,32.77,34.32,32.48,33.92,70310,0
+SCSC.US,D,20071126,000000,34,34.68,33.59,34.21,248833,0
+SCSC.US,D,20071127,000000,34.29,34.62,33.35,34.15,202898,0
+SCSC.US,D,20071128,000000,34.35,35.87,34.32,35.37,183722,0
+SCSC.US,D,20071129,000000,35.33,36.38,35.33,35.61,126721,0
+SCSC.US,D,20071130,000000,35.67,36.3,35.26,35.28,182117,0
+SCSC.US,D,20071203,000000,35.21,35.32,33.79,33.85,172000,0
+SCSC.US,D,20071204,000000,33.64,34.66,33.44,34.14,156699,0
+SCSC.US,D,20071205,000000,34.8,35.28,34.11,34.66,88636,0
+SCSC.US,D,20071206,000000,34.66,36.84,34.33,36.5,181136,0
+SCSC.US,D,20071207,000000,36.68,36.93,36.06,36.69,405374,0
+SCSC.US,D,20071210,000000,36.75,36.89,36.59,36.79,122854,0
+SCSC.US,D,20071211,000000,36.95,37,34.64,34.67,157082,0
+SCSC.US,D,20071212,000000,35.48,35.95,34.45,35.14,77408,0
+SCSC.US,D,20071213,000000,34.78,35.25,34.02,34.9,87282,0
+SCSC.US,D,20071214,000000,34.5,34.51,32.96,33.44,134408,0
+SCSC.US,D,20071217,000000,33.16,33.64,31.77,31.86,143630,0
+SCSC.US,D,20071218,000000,32.34,33.18,31.26,33.11,125777,0
+SCSC.US,D,20071219,000000,33.07,33.07,32.2,32.75,75592,0
+SCSC.US,D,20071220,000000,33.16,35.42,32.49,35.4,196323,0
+SCSC.US,D,20071221,000000,35.93,36.02,34.28,34.28,494344,0
+SCSC.US,D,20071224,000000,34.54,34.8,34.02,34.62,51535,0
+SCSC.US,D,20071226,000000,34.4,34.94,33.55,34.73,102520,0
+SCSC.US,D,20071227,000000,34.67,34.94,33.2,33.21,132524,0
+SCSC.US,D,20071228,000000,33.62,33.74,32.67,33.11,108089,0
+SCSC.US,D,20071231,000000,32.98,33.18,31.7,32.35,143579,0
+SCSC.US,D,20080102,000000,32.26,33.06,31.5,32.3,141843,0
+SCSC.US,D,20080103,000000,32.43,33.08,31.57,31.67,109309,0
+SCSC.US,D,20080104,000000,31.46,31.85,30.43,30.5,147235,0
+SCSC.US,D,20080107,000000,30.71,32.19,29.92,30.84,233347,0
+SCSC.US,D,20080108,000000,30.92,31.55,29.59,29.84,211787,0
+SCSC.US,D,20080109,000000,29.71,30.7,28.75,29.22,354225,0
+SCSC.US,D,20080110,000000,28.73,29.34,27.45,28.6,349574,0
+SCSC.US,D,20080111,000000,28.42,28.59,27.05,27.17,222845,0
+SCSC.US,D,20080114,000000,27.5,27.7,27.04,27.07,166333,0
+SCSC.US,D,20080115,000000,27.41,27.41,25.79,26.06,204130,0
+SCSC.US,D,20080116,000000,25.94,26.98,25.69,26.83,411893,0
+SCSC.US,D,20080117,000000,26.95,26.95,24.65,24.82,166386,0
+SCSC.US,D,20080118,000000,24.81,26.36,24.81,25.24,379629,0
+SCSC.US,D,20080122,000000,24.62,26.19,22.61,25.06,198838,0
+SCSC.US,D,20080123,000000,24.38,25.49,23.75,25,450585,0
+SCSC.US,D,20080124,000000,25.3,25.94,24.69,25.7,281722,0
+SCSC.US,D,20080125,000000,33.49,34.65,29.55,30.63,1388735,0
+SCSC.US,D,20080128,000000,30.65,32.03,29.9,31.74,279208,0
+SCSC.US,D,20080129,000000,31.87,32.39,30.37,31.21,185571,0
+SCSC.US,D,20080130,000000,30.92,32.18,30.52,31.14,287575,0
+SCSC.US,D,20080131,000000,30.69,32.63,30.5,31.66,339561,0
+SCSC.US,D,20080201,000000,31.85,33.1,31.57,32.97,522907,0
+SCSC.US,D,20080204,000000,34.66,35.26,33.82,34.28,499363,0
+SCSC.US,D,20080205,000000,33.92,33.94,31.61,31.84,237284,0
+SCSC.US,D,20080206,000000,32.24,32.27,30.39,30.43,183847,0
+SCSC.US,D,20080207,000000,30.36,31.88,30.36,31.75,251993,0
+SCSC.US,D,20080208,000000,31.69,32.75,31.15,32.58,252838,0
+SCSC.US,D,20080211,000000,32.31,32.92,31.55,32.75,260720,0
+SCSC.US,D,20080212,000000,32.99,35.5,32.93,34.87,410603,0
+SCSC.US,D,20080213,000000,35.28,38.21,35.04,36.38,546508,0
+SCSC.US,D,20080214,000000,36.74,37.02,34.12,34.14,395187,0
+SCSC.US,D,20080215,000000,33.91,34.39,33.01,33.82,326954,0
+SCSC.US,D,20080219,000000,34.34,36.43,33.86,35.22,358897,0
+SCSC.US,D,20080220,000000,34.96,36.28,34.96,35.75,335617,0
+SCSC.US,D,20080221,000000,36.08,36.36,35.03,35.15,316750,0
+SCSC.US,D,20080222,000000,35.19,35.55,34.22,35.29,289474,0
+SCSC.US,D,20080225,000000,35.23,36.37,34.85,36.33,267198,0
+SCSC.US,D,20080226,000000,36.03,36.82,35.5,35.85,343993,0
+SCSC.US,D,20080227,000000,35.18,36.09,35.18,35.8,344900,0
+SCSC.US,D,20080228,000000,35.44,35.64,34.7,34.73,305440,0
+SCSC.US,D,20080229,000000,34.25,34.46,33.72,33.97,333424,0
+SCSC.US,D,20080303,000000,33.86,34.75,33.03,33.48,384185,0
+SCSC.US,D,20080304,000000,33.2,35.84,33.2,35.2,367439,0
+SCSC.US,D,20080305,000000,35.24,35.28,33.94,34.49,201784,0
+SCSC.US,D,20080306,000000,34.26,34.86,33.92,34.01,190231,0
+SCSC.US,D,20080307,000000,33.32,34.38,33,33.67,160118,0
+SCSC.US,D,20080310,000000,33.86,33.97,32.65,32.65,244422,0
+SCSC.US,D,20080311,000000,33.54,34.6,33.01,34.42,310514,0
+SCSC.US,D,20080312,000000,34.44,35.47,34.23,34.23,319700,0
+SCSC.US,D,20080313,000000,33.88,35.63,33.64,34.88,298634,0
+SCSC.US,D,20080314,000000,35.15,35.62,33.41,33.8,207122,0
+SCSC.US,D,20080317,000000,33.49,35.18,33.31,34.56,321453,0
+SCSC.US,D,20080318,000000,35.17,36.13,34.11,34.19,407634,0
+SCSC.US,D,20080319,000000,34.39,35.49,34.22,34.23,293302,0
+SCSC.US,D,20080320,000000,34.72,35.8,34.22,35.43,599670,0
+SCSC.US,D,20080324,000000,35.64,37.3,35.34,36.54,427569,0
+SCSC.US,D,20080325,000000,36.62,37,36,36.91,209644,0
+SCSC.US,D,20080326,000000,36.59,37.42,36.31,36.95,297538,0
+SCSC.US,D,20080327,000000,36.93,37.23,36.08,36.19,217809,0
+SCSC.US,D,20080328,000000,36.57,37.18,35.51,35.67,160865,0
+SCSC.US,D,20080331,000000,35.43,36.91,35.25,36.19,204211,0
+SCSC.US,D,20080401,000000,36.59,37.5,36.48,37,252281,0
+SCSC.US,D,20080402,000000,36.84,37.44,36.07,36.47,196267,0
+SCSC.US,D,20080403,000000,36.36,36.36,35.04,36.03,253948,0
+SCSC.US,D,20080404,000000,36.03,36.04,34.4,34.49,454124,0
+SCSC.US,D,20080407,000000,28.77,31.76,27.87,29.93,2046728,0
+SCSC.US,D,20080408,000000,30.11,30.25,29.5,29.75,432969,0
+SCSC.US,D,20080409,000000,29.69,29.97,28.82,28.88,398676,0
+SCSC.US,D,20080410,000000,28.85,29.95,28.85,29.21,254118,0
+SCSC.US,D,20080411,000000,29,29.05,27.93,28.14,207235,0
+SCSC.US,D,20080414,000000,27.38,27.91,26.97,27.16,784271,0
+SCSC.US,D,20080415,000000,27.4,27.9,26.94,27.47,527560,0
+SCSC.US,D,20080416,000000,27.69,28.45,27.36,27.51,366868,0
+SCSC.US,D,20080417,000000,27.75,28.2,27.3,27.41,222024,0
+SCSC.US,D,20080418,000000,28.01,28.54,27.55,27.91,297252,0
+SCSC.US,D,20080421,000000,27.61,27.94,26.88,27.18,296451,0
+SCSC.US,D,20080422,000000,27.1,27.66,27.03,27.47,285396,0
+SCSC.US,D,20080423,000000,27.78,28.1,27.11,27.39,286081,0
+SCSC.US,D,20080424,000000,27.65,28.13,26.91,27.81,238073,0
+SCSC.US,D,20080425,000000,24.55,25.74,23.75,25.26,1056058,0
+SCSC.US,D,20080428,000000,25.1,26.04,24.38,25.62,597576,0
+SCSC.US,D,20080429,000000,25.42,25.42,24.83,25,321015,0
+SCSC.US,D,20080430,000000,25.08,25.18,24.71,24.97,311678,0
+SCSC.US,D,20080501,000000,25.07,26.01,24.84,25.4,285455,0
+SCSC.US,D,20080502,000000,25.65,25.65,25.02,25.42,276832,0
+SCSC.US,D,20080505,000000,25.39,26.22,25.1,26.11,300657,0
+SCSC.US,D,20080506,000000,25.88,26.35,25.11,25.34,214856,0
+SCSC.US,D,20080507,000000,25.41,25.89,25.1,25.23,197826,0
+SCSC.US,D,20080508,000000,25.28,25.73,24.91,25.15,149101,0
+SCSC.US,D,20080509,000000,24.9,25.54,24.55,25.39,149132,0
+SCSC.US,D,20080512,000000,25.48,26.25,25,26.02,217629,0
+SCSC.US,D,20080513,000000,26.1,26.52,25.57,26.49,242981,0
+SCSC.US,D,20080514,000000,26.53,28.38,26.4,28.1,577996,0
+SCSC.US,D,20080515,000000,28.03,28.89,27.56,28.85,295933,0
+SCSC.US,D,20080516,000000,28.96,28.97,28.15,28.7,231065,0
+SCSC.US,D,20080519,000000,30.82,33.25,30.82,32.13,837176,0
+SCSC.US,D,20080520,000000,32.07,32.07,30.11,31.83,362827,0
+SCSC.US,D,20080521,000000,31.93,32.49,30.83,31,362733,0
+SCSC.US,D,20080522,000000,31.15,31.32,29.95,30.39,669901,0
+SCSC.US,D,20080523,000000,30.22,30.47,29.26,29.64,492290,0
+SCSC.US,D,20080527,000000,29.48,30.38,29.46,30.15,283946,0
+SCSC.US,D,20080528,000000,30.15,30.3,29.89,30.17,234050,0
+SCSC.US,D,20080529,000000,30.14,31.39,30.1,30.72,175150,0
+SCSC.US,D,20080530,000000,30.72,31.1,29.33,29.96,559497,0
+SCSC.US,D,20080602,000000,29.85,30.35,28.42,29.12,220694,0
+SCSC.US,D,20080603,000000,29.27,29.69,28.59,29.36,319549,0
+SCSC.US,D,20080604,000000,29.3,30,28.71,29.64,201113,0
+SCSC.US,D,20080605,000000,29.66,30.69,29.6,30.56,191276,0
+SCSC.US,D,20080606,000000,30.4,30.55,28.76,29.22,263403,0
+SCSC.US,D,20080609,000000,29.2,29.47,28.47,28.76,279527,0
+SCSC.US,D,20080610,000000,28.5,28.78,27.86,28.16,519661,0
+SCSC.US,D,20080611,000000,28.05,28.33,27.58,27.96,270228,0
+SCSC.US,D,20080612,000000,28.17,28.69,27.61,27.72,181823,0
+SCSC.US,D,20080613,000000,27.96,28.7,27.7,28.66,201096,0
+SCSC.US,D,20080616,000000,28.61,28.61,27.68,27.99,276483,0
+SCSC.US,D,20080617,000000,28.13,28.13,27.67,27.81,171215,0
+SCSC.US,D,20080618,000000,27.76,27.98,27.21,27.44,185121,0
+SCSC.US,D,20080619,000000,27.4,28,26.95,27.98,110034,0
+SCSC.US,D,20080620,000000,27.8,27.8,26.31,27.27,380363,0
+SCSC.US,D,20080623,000000,27.33,27.76,26.95,27.15,123348,0
+SCSC.US,D,20080624,000000,26.87,27.53,26.87,26.95,151485,0
+SCSC.US,D,20080625,000000,26.98,27.93,26.75,27.44,139511,0
+SCSC.US,D,20080626,000000,27.16,27.52,26.76,27.25,185462,0
+SCSC.US,D,20080627,000000,27.14,27.21,26.14,26.74,411206,0
+SCSC.US,D,20080630,000000,26.8,27.16,26.5,26.76,198356,0
+SCSC.US,D,20080701,000000,26.51,26.83,25.37,26.67,271682,0
+SCSC.US,D,20080702,000000,26.59,26.73,25.7,26.04,188591,0
+SCSC.US,D,20080703,000000,26.15,26.9,26,26.65,98923,0
+SCSC.US,D,20080707,000000,26.75,27.18,25.9,26.16,151519,0
+SCSC.US,D,20080708,000000,26.31,27.9,26.31,27.61,180271,0
+SCSC.US,D,20080709,000000,27.56,27.72,26.84,27.03,112377,0
+SCSC.US,D,20080710,000000,26.97,27.71,25.7,26.02,435567,0
+SCSC.US,D,20080711,000000,25.74,26.35,25.25,26.27,313591,0
+SCSC.US,D,20080714,000000,26.48,26.56,25.7,25.91,80197,0
+SCSC.US,D,20080715,000000,25.57,26.71,25.18,26.08,106398,0
+SCSC.US,D,20080716,000000,26.13,27.42,25.62,27.25,118399,0
+SCSC.US,D,20080717,000000,27.31,28.09,26.62,28.05,111081,0
+SCSC.US,D,20080718,000000,28.02,28.18,27.06,27.9,147302,0
+SCSC.US,D,20080721,000000,27.95,28.28,27.73,28.13,86091,0
+SCSC.US,D,20080722,000000,28.04,29.31,27.78,29.29,188967,0
+SCSC.US,D,20080723,000000,29.31,29.72,28.75,29.64,125395,0
+SCSC.US,D,20080724,000000,29.75,30.18,28.82,29.8,206362,0
+SCSC.US,D,20080725,000000,30.09,30.93,29.69,30.5,146943,0
+SCSC.US,D,20080728,000000,30.33,30.57,29.24,29.48,101275,0
+SCSC.US,D,20080729,000000,29.56,31.66,29.17,31.2,129724,0
+SCSC.US,D,20080730,000000,31.25,31.53,30.22,30.59,302944,0
+SCSC.US,D,20080731,000000,30.09,31.42,30.09,30.69,156204,0
+SCSC.US,D,20080801,000000,30.66,30.69,29.84,30.31,175379,0
+SCSC.US,D,20080804,000000,30.23,30.23,29.18,29.49,96640,0
+SCSC.US,D,20080805,000000,29.93,30.37,28.84,29.88,136906,0
+SCSC.US,D,20080806,000000,29.85,29.85,29.25,29.64,122427,0
+SCSC.US,D,20080807,000000,29.26,29.75,29.26,29.73,134918,0
+SCSC.US,D,20080808,000000,29.64,31.03,29.6,30.36,160478,0
+SCSC.US,D,20080811,000000,30.42,32.69,30.38,32.37,195632,0
+SCSC.US,D,20080812,000000,32.29,32.84,31.63,32.46,217177,0
+SCSC.US,D,20080813,000000,32.37,33.18,32.19,32.97,138041,0
+SCSC.US,D,20080814,000000,32.74,33.05,32.19,32.53,108587,0
+SCSC.US,D,20080815,000000,32.94,33.25,31.74,32.91,135204,0
+SCSC.US,D,20080818,000000,33.14,33.14,31.55,32,101581,0
+SCSC.US,D,20080819,000000,31.46,31.63,30.81,30.99,109419,0
+SCSC.US,D,20080820,000000,31.09,32.27,30.67,31.1,135355,0
+SCSC.US,D,20080821,000000,30.67,31.38,30.38,30.53,86398,0
+SCSC.US,D,20080822,000000,27.8,30.22,27.25,29.6,305142,0
+SCSC.US,D,20080825,000000,29.28,29.51,28.64,29.07,175413,0
+SCSC.US,D,20080826,000000,29.11,29.55,28.13,28.93,155112,0
+SCSC.US,D,20080827,000000,28.88,29.31,28.13,29,163914,0
+SCSC.US,D,20080828,000000,29.04,30.05,28.42,29.93,106986,0
+SCSC.US,D,20080829,000000,29.77,30.24,29.24,30.09,149239,0
+SCSC.US,D,20080902,000000,30.49,31.28,29.12,30.59,122011,0
+SCSC.US,D,20080903,000000,30.46,31.26,30.11,30.25,150823,0
+SCSC.US,D,20080904,000000,29.99,30.56,29.39,29.39,155954,0
+SCSC.US,D,20080905,000000,29.18,31.22,28.98,30.92,339580,0
+SCSC.US,D,20080908,000000,31.57,32.23,31.12,31.45,253847,0
+SCSC.US,D,20080909,000000,31.53,32.66,31.53,31.58,173804,0
+SCSC.US,D,20080910,000000,32.04,32.23,31.51,31.8,226496,0
+SCSC.US,D,20080911,000000,31.26,32.12,31.19,31.99,228797,0
+SCSC.US,D,20080912,000000,31.81,32.22,30.8,31.97,134125,0
+SCSC.US,D,20080915,000000,31.27,32.29,30.88,31.19,207473,0
+SCSC.US,D,20080916,000000,30.62,32.5,30.62,32.2,261932,0
+SCSC.US,D,20080917,000000,31.88,32.19,30.59,30.97,330539,0
+SCSC.US,D,20080918,000000,31.75,33.83,29.81,32.76,408129,0
+SCSC.US,D,20080919,000000,33.73,34.74,32.1,34.14,848604,0
+SCSC.US,D,20080922,000000,34.17,34.27,32.09,32.34,342563,0
+SCSC.US,D,20080923,000000,32.34,33.98,32.28,32.44,117808,0
+SCSC.US,D,20080924,000000,32.44,33.18,30.73,30.92,218775,0
+SCSC.US,D,20080925,000000,31.08,32.1,30.65,31.77,115420,0
+SCSC.US,D,20080926,000000,31.45,32.2,31.44,32.01,130637,0
+SCSC.US,D,20080929,000000,31.43,31.43,28.71,28.74,226601,0
+SCSC.US,D,20080930,000000,29.1,29.33,28.38,28.79,211556,0
+SCSC.US,D,20081001,000000,28.37,28.93,27.95,28.16,194193,0
+SCSC.US,D,20081002,000000,28.08,29.09,26.45,26.61,188807,0
+SCSC.US,D,20081003,000000,26.8,26.8,25.56,25.67,184645,0
+SCSC.US,D,20081006,000000,25.13,25.3,23.55,23.99,279946,0
+SCSC.US,D,20081007,000000,24.28,25.28,22.98,23.08,258301,0
+SCSC.US,D,20081008,000000,21.96,22.96,21.25,21.89,517631,0
+SCSC.US,D,20081009,000000,22.07,22.66,21.16,21.16,361048,0
+SCSC.US,D,20081010,000000,20.63,22.26,20,21.93,384591,0
+SCSC.US,D,20081013,000000,22.36,22.7,22.02,22.62,211925,0
+SCSC.US,D,20081014,000000,22.75,23.4,21.97,22.2,211970,0
+SCSC.US,D,20081015,000000,21.85,22.99,20.67,20.78,137493,0
+SCSC.US,D,20081016,000000,20.91,22.22,20.19,21.48,371776,0
+SCSC.US,D,20081017,000000,20.68,21.75,20.38,20.59,254068,0
+SCSC.US,D,20081020,000000,20.8,21.74,20.2,21.7,119531,0
+SCSC.US,D,20081021,000000,21.39,21.89,20.6,20.72,82956,0
+SCSC.US,D,20081022,000000,20.26,20.88,19.58,20.12,155630,0
+SCSC.US,D,20081023,000000,19.91,20.52,18.71,19.18,265438,0
+SCSC.US,D,20081024,000000,17.75,19.3,17.25,18.53,562566,0
+SCSC.US,D,20081027,000000,18.15,18.32,17.31,17.76,224028,0
+SCSC.US,D,20081028,000000,18.05,18.82,17.46,18.7,194119,0
+SCSC.US,D,20081029,000000,18.88,19.49,18.38,18.94,226330,0
+SCSC.US,D,20081030,000000,19.41,20.2,18.47,19.61,203114,0
+SCSC.US,D,20081031,000000,19.6,20.2,19.19,19.84,188902,0
+SCSC.US,D,20081103,000000,19.74,20.04,19.21,19.47,116015,0
+SCSC.US,D,20081104,000000,19.47,19.47,18.6,19.1,139821,0
+SCSC.US,D,20081105,000000,18.83,19.54,18.26,19.17,192865,0
+SCSC.US,D,20081106,000000,19,19.12,18.2,18.25,130648,0
+SCSC.US,D,20081107,000000,18.39,18.67,18.08,18.47,70796,0
+SCSC.US,D,20081110,000000,18.88,19.59,17.5,17.89,90045,0
+SCSC.US,D,20081111,000000,17.77,18.28,17.28,17.88,142263,0
+SCSC.US,D,20081112,000000,17.64,18.53,17.04,17.04,161402,0
+SCSC.US,D,20081113,000000,17.11,18.37,16.35,18.31,242748,0
+SCSC.US,D,20081114,000000,17.96,18.29,17.16,17.32,123556,0
+SCSC.US,D,20081117,000000,17.2,17.92,17.11,17.32,137509,0
+SCSC.US,D,20081118,000000,17.3,17.77,16.35,17.14,212672,0
+SCSC.US,D,20081119,000000,17.08,17.3,15.45,15.47,130637,0
+SCSC.US,D,20081120,000000,15.35,16.46,14.77,14.82,233015,0
+SCSC.US,D,20081121,000000,15.08,16.08,13.65,15.38,297612,0
+SCSC.US,D,20081124,000000,15.63,16.51,15.23,15.96,333585,0
+SCSC.US,D,20081125,000000,16.1,16.16,15.2,16.02,219020,0
+SCSC.US,D,20081126,000000,15.63,16.84,15.25,16.76,238737,0
+SCSC.US,D,20081128,000000,16.58,17.51,16.58,17.01,40639,0
+SCSC.US,D,20081201,000000,16.59,16.59,13.96,14.01,293741,0
+SCSC.US,D,20081202,000000,14.25,15.28,13.58,15.19,347801,0
+SCSC.US,D,20081203,000000,14.8,16.19,14.8,15.49,239535,0
+SCSC.US,D,20081204,000000,15.22,17.29,15.22,16.71,389921,0
+SCSC.US,D,20081205,000000,16.38,18.19,16,18.14,196808,0
+SCSC.US,D,20081208,000000,18.52,18.97,17.47,18.03,272395,0
+SCSC.US,D,20081209,000000,17.88,19.56,17.54,18.81,279553,0
+SCSC.US,D,20081210,000000,18.97,19.98,18.29,19.66,128479,0
+SCSC.US,D,20081211,000000,19.39,20.09,18.63,18.96,161958,0
+SCSC.US,D,20081212,000000,17.78,18.52,17.35,18.36,238448,0
+SCSC.US,D,20081215,000000,18,18.14,16.63,17.02,210406,0
+SCSC.US,D,20081216,000000,17.11,17.91,16.45,17.89,303320,0
+SCSC.US,D,20081217,000000,17.56,18.31,17.33,18.21,171526,0
+SCSC.US,D,20081218,000000,18.2,18.36,17.38,17.71,124397,0
+SCSC.US,D,20081219,000000,18.09,18.4,17.54,17.59,354232,0
+SCSC.US,D,20081222,000000,17.6,17.83,16.87,17.51,139238,0
+SCSC.US,D,20081223,000000,17.51,17.93,17.06,17.41,158939,0
+SCSC.US,D,20081224,000000,17.44,17.88,17.18,17.63,83606,0
+SCSC.US,D,20081226,000000,17.63,17.97,17.5,17.75,72212,0
+SCSC.US,D,20081229,000000,17.75,18.07,17.26,17.56,88698,0
+SCSC.US,D,20081230,000000,17.7,18.35,17.7,18.28,140377,0
+SCSC.US,D,20081231,000000,18.42,19.51,18.21,19.27,195626,0
+SCSC.US,D,20090102,000000,19.29,19.92,18.82,19.75,122090,0
+SCSC.US,D,20090105,000000,19.84,20,18.92,19.38,127195,0
+SCSC.US,D,20090106,000000,19.59,20.53,19.18,20.32,86118,0
+SCSC.US,D,20090107,000000,20.05,20.06,19.08,19.42,130648,0
+SCSC.US,D,20090108,000000,19.41,19.97,19.29,19.65,115262,0
+SCSC.US,D,20090109,000000,17.48,18.44,17.48,17.8,238225,0
+SCSC.US,D,20090112,000000,17.72,18.32,17.65,17.75,169069,0
+SCSC.US,D,20090113,000000,17.76,18.59,17.76,18.29,193063,0
+SCSC.US,D,20090114,000000,17.92,18.52,17.61,18,145249,0
+SCSC.US,D,20090115,000000,18.03,18.64,17.86,18.5,170898,0
+SCSC.US,D,20090116,000000,18.62,18.89,18.04,18.77,138208,0
+SCSC.US,D,20090120,000000,18.6,18.66,17.47,17.75,191311,0
+SCSC.US,D,20090121,000000,17.94,18.43,17.75,18.32,252775,0
+SCSC.US,D,20090122,000000,18.03,19.63,17.75,18.41,292321,0
+SCSC.US,D,20090123,000000,19.5,20.59,18.67,19.19,332377,0
+SCSC.US,D,20090126,000000,19.27,20.24,18.44,18.97,365968,0
+SCSC.US,D,20090127,000000,19.09,19.82,19.09,19.37,229776,0
+SCSC.US,D,20090128,000000,19.59,19.99,19.59,19.89,131499,0
+SCSC.US,D,20090129,000000,19.74,19.74,18.68,19.31,184751,0
+SCSC.US,D,20090130,000000,19.53,19.53,18.57,18.72,102516,0
+SCSC.US,D,20090202,000000,18.51,19.34,18.3,19.11,155839,0
+SCSC.US,D,20090203,000000,19.19,19.37,18.98,19.15,177506,0
+SCSC.US,D,20090204,000000,19.1,19.68,19.1,19.27,165417,0
+SCSC.US,D,20090205,000000,19.11,19.69,19.05,19.4,136066,0
+SCSC.US,D,20090206,000000,19.29,19.74,19.08,19.5,198393,0
+SCSC.US,D,20090209,000000,19.37,19.37,18.47,18.86,172161,0
+SCSC.US,D,20090210,000000,18.74,19.51,18.42,18.51,201000,0
+SCSC.US,D,20090211,000000,18.53,19.18,18.15,18.36,162836,0
+SCSC.US,D,20090212,000000,18.17,18.37,17.55,18.29,229724,0
+SCSC.US,D,20090213,000000,18.46,18.92,17.8,18.53,189433,0
+SCSC.US,D,20090217,000000,17.91,18.24,17.19,17.21,193544,0
+SCSC.US,D,20090218,000000,17.31,17.47,16.85,17.21,207027,0
+SCSC.US,D,20090219,000000,17.32,17.68,16.83,16.9,168574,0
+SCSC.US,D,20090220,000000,16.71,16.96,16.49,16.58,162442,0
+SCSC.US,D,20090223,000000,16.66,17.06,15.78,15.84,124612,0
+SCSC.US,D,20090224,000000,15.99,16.75,15.79,16.61,172257,0
+SCSC.US,D,20090225,000000,16.46,16.56,15.56,15.98,183549,0
+SCSC.US,D,20090226,000000,16.06,16.39,15.61,15.95,162990,0
+SCSC.US,D,20090227,000000,15.65,16.23,15.63,15.87,221278,0
+SCSC.US,D,20090302,000000,15.57,15.57,14.8,14.92,193744,0
+SCSC.US,D,20090303,000000,15.13,15.5,14.93,15.35,301438,0
+SCSC.US,D,20090304,000000,15.63,15.68,15.16,15.46,181267,0
+SCSC.US,D,20090305,000000,15.13,15.32,14.73,14.77,240685,0
+SCSC.US,D,20090306,000000,14.88,15.17,14.16,14.63,231439,0
+SCSC.US,D,20090309,000000,14.45,14.76,13.95,14.02,144382,0
+SCSC.US,D,20090310,000000,14.28,15.27,13.78,15.01,127841,0
+SCSC.US,D,20090311,000000,15.06,15.86,15.06,15.76,171384,0
+SCSC.US,D,20090312,000000,15.64,16.23,15.24,16.12,123091,0
+SCSC.US,D,20090313,000000,16.3,16.61,15.9,16.5,114616,0
+SCSC.US,D,20090316,000000,16.59,17.13,16.35,16.91,283357,0
+SCSC.US,D,20090317,000000,17.04,18.05,16.67,18.04,182578,0
+SCSC.US,D,20090318,000000,17.88,18.6,17.47,18.47,139859,0
+SCSC.US,D,20090319,000000,18.53,19.04,18.21,18.97,144441,0
+SCSC.US,D,20090320,000000,19.15,19.3,18.29,18.38,156491,0
+SCSC.US,D,20090323,000000,18.74,19.68,18.32,19.68,123230,0
+SCSC.US,D,20090324,000000,19.37,19.71,18.83,18.9,119522,0
+SCSC.US,D,20090325,000000,19.01,20.1,18.78,19.28,197664,0
+SCSC.US,D,20090326,000000,19.58,19.98,19.1,19.85,223770,0
+SCSC.US,D,20090327,000000,19.46,20.05,18.98,19.39,186825,0
+SCSC.US,D,20090330,000000,18.89,19.09,17.49,18.11,193379,0
+SCSC.US,D,20090331,000000,18.26,19.24,17.88,18.58,211672,0
+SCSC.US,D,20090401,000000,18.26,19.06,17.58,19,257829,0
+SCSC.US,D,20090402,000000,19.28,20.9,19.28,20.5,197899,0
+SCSC.US,D,20090403,000000,20.5,21.48,20.04,21.41,154988,0
+SCSC.US,D,20090406,000000,21.13,21.47,20.41,20.93,287545,0
+SCSC.US,D,20090407,000000,20.71,21.06,20.41,20.57,226717,0
+SCSC.US,D,20090408,000000,16.59,18.74,16.59,18.7,476114,0
+SCSC.US,D,20090409,000000,18.82,20.61,18.73,20.57,436487,0
+SCSC.US,D,20090413,000000,20.41,21.06,20.12,20.98,304257,0
+SCSC.US,D,20090414,000000,20.7,20.84,20.18,20.47,244685,0
+SCSC.US,D,20090415,000000,20.28,21.08,20.28,21.06,132695,0
+SCSC.US,D,20090416,000000,21.32,22.5,21.1,22.32,216038,0
+SCSC.US,D,20090417,000000,22.39,22.77,21.86,22.59,115172,0
+SCSC.US,D,20090420,000000,22.14,22.21,21.16,21.34,200629,0
+SCSC.US,D,20090421,000000,21.28,22.61,21.28,21.93,279966,0
+SCSC.US,D,20090422,000000,21.69,22.66,21.63,21.92,297863,0
+SCSC.US,D,20090423,000000,22.05,22.07,20.94,21.86,362926,0
+SCSC.US,D,20090424,000000,20.78,22.76,20.4,21.52,421263,0
+SCSC.US,D,20090427,000000,21.07,22.4,20.47,22.17,279371,0
+SCSC.US,D,20090428,000000,22.07,23.09,21.96,22.8,166087,0
+SCSC.US,D,20090429,000000,22.86,24.42,22.59,24.14,164547,0
+SCSC.US,D,20090430,000000,24.25,25.61,23.91,24.69,375707,0
+SCSC.US,D,20090501,000000,24.67,24.98,24.26,24.6,152322,0
+SCSC.US,D,20090504,000000,24.69,25.42,24.64,25.41,150434,0
+SCSC.US,D,20090505,000000,25.2,25.31,24.28,24.88,273865,0
+SCSC.US,D,20090506,000000,25.05,25.62,24.34,25.47,370521,0
+SCSC.US,D,20090507,000000,25.57,25.97,24.46,25.03,233990,0
+SCSC.US,D,20090508,000000,25.3,25.99,24.9,25.94,210127,0
+SCSC.US,D,20090511,000000,25.42,26.62,24.97,26.3,242659,0
+SCSC.US,D,20090512,000000,26.38,26.41,24.83,25.29,197632,0
+SCSC.US,D,20090513,000000,24.93,24.99,23.73,23.75,281067,0
+SCSC.US,D,20090514,000000,23.93,24.67,23.81,24.17,224459,0
+SCSC.US,D,20090515,000000,24.13,25.23,24.06,24.39,276911,0
+SCSC.US,D,20090518,000000,24.63,25.56,24.58,25.33,180892,0
+SCSC.US,D,20090519,000000,25.2,26.06,25.17,25.67,115057,0
+SCSC.US,D,20090520,000000,25.79,26.47,25.09,25.25,131665,0
+SCSC.US,D,20090521,000000,24.7,24.96,24.09,24.58,170658,0
+SCSC.US,D,20090522,000000,24.66,25.37,24.08,24.1,91739,0
+SCSC.US,D,20090526,000000,23.78,25.65,23.71,25.48,128926,0
+SCSC.US,D,20090527,000000,25.27,25.61,24.91,25.04,156143,0
+SCSC.US,D,20090528,000000,25.17,25.39,24.32,24.65,244357,0
+SCSC.US,D,20090529,000000,24.6,24.85,24.1,24.74,271711,0
+SCSC.US,D,20090601,000000,25.29,26.49,24.51,26,232237,0
+SCSC.US,D,20090602,000000,25.87,26.63,25.8,26.57,215495,0
+SCSC.US,D,20090603,000000,26.29,26.71,25.8,26.71,193787,0
+SCSC.US,D,20090604,000000,26.6,27.27,26.6,27,148073,0
+SCSC.US,D,20090605,000000,27.2,27.57,26.85,26.91,295080,0
+SCSC.US,D,20090608,000000,26.97,27.16,26.32,26.49,119871,0
+SCSC.US,D,20090609,000000,26.55,27.16,26.49,26.91,113208,0
+SCSC.US,D,20090610,000000,27.06,27.57,26.32,26.93,152219,0
+SCSC.US,D,20090611,000000,26.92,27.64,26.92,27.15,120454,0
+SCSC.US,D,20090612,000000,26.95,27.01,26.13,26.55,125894,0
+SCSC.US,D,20090615,000000,26.37,26.62,26.01,26.48,188459,0
+SCSC.US,D,20090616,000000,26.74,27,26.21,26.29,118817,0
+SCSC.US,D,20090617,000000,26.3,26.96,26,26.67,110297,0
+SCSC.US,D,20090618,000000,26.55,27,26.48,26.55,89659,0
+SCSC.US,D,20090619,000000,27.04,27.34,26.61,26.62,152209,0
+SCSC.US,D,20090622,000000,26.35,26.8,25.32,25.32,162199,0
+SCSC.US,D,20090623,000000,25.51,25.76,24.68,24.7,174341,0
+SCSC.US,D,20090624,000000,24.85,25.07,24.65,24.75,112791,0
+SCSC.US,D,20090625,000000,24.78,24.79,24,24.36,194951,0
+SCSC.US,D,20090626,000000,24.22,25.03,23.9,24.86,971205,0
+SCSC.US,D,20090629,000000,24.9,24.92,24.33,24.64,135091,0
+SCSC.US,D,20090630,000000,24.73,25.08,24.44,24.52,157117,0
+SCSC.US,D,20090701,000000,24.43,24.75,23.92,24.55,284114,0
+SCSC.US,D,20090702,000000,24.22,24.49,23.37,23.63,183413,0
+SCSC.US,D,20090706,000000,23.6,24.37,23.54,24.12,173727,0
+SCSC.US,D,20090707,000000,24.2,24.75,24.04,24.49,165209,0
+SCSC.US,D,20090708,000000,24.7,24.89,23.87,24.27,247258,0
+SCSC.US,D,20090709,000000,26.79,27.34,25.75,25.91,347026,0
+SCSC.US,D,20090710,000000,25.84,26.3,25.84,26,197313,0
+SCSC.US,D,20090713,000000,26.19,26.31,25.47,26.25,260007,0
+SCSC.US,D,20090714,000000,26.31,26.31,25.9,26.2,155679,0
+SCSC.US,D,20090715,000000,26.48,27.13,26.3,27.12,290045,0
+SCSC.US,D,20090716,000000,26.9,27.74,26.9,27.6,160724,0
+SCSC.US,D,20090717,000000,27.68,27.7,27.07,27.6,226832,0
+SCSC.US,D,20090720,000000,27.66,28,27.5,27.97,148642,0
+SCSC.US,D,20090721,000000,28.03,28.03,27.74,27.81,288355,0
+SCSC.US,D,20090722,000000,27.76,28.06,27.46,27.73,297776,0
+SCSC.US,D,20090723,000000,27.63,28.41,27.63,27.95,279452,0
+SCSC.US,D,20090724,000000,27.76,28.1,27.5,27.74,121381,0
+SCSC.US,D,20090727,000000,27.78,28.23,27.4,28.19,201194,0
+SCSC.US,D,20090728,000000,27.91,28.72,27.86,28.54,260645,0
+SCSC.US,D,20090729,000000,28.22,28.59,28.11,28.46,265892,0
+SCSC.US,D,20090730,000000,28.75,29.52,28.74,29.2,243332,0
+SCSC.US,D,20090731,000000,28.99,29.18,28.49,28.53,239579,0
+SCSC.US,D,20090803,000000,28.86,28.93,28.42,28.91,278580,0
+SCSC.US,D,20090804,000000,28.62,29.34,28.62,29.26,252287,0
+SCSC.US,D,20090805,000000,29.19,29.42,28.46,28.63,212196,0
+SCSC.US,D,20090806,000000,28.75,28.83,28.11,28.2,122200,0
+SCSC.US,D,20090807,000000,28.54,28.75,28.12,28.6,207211,0
+SCSC.US,D,20090810,000000,28.4,28.95,28.37,28.85,126957,0
+SCSC.US,D,20090811,000000,28.53,28.89,28.03,28.24,160048,0
+SCSC.US,D,20090812,000000,28.33,28.79,27.36,28.09,287896,0
+SCSC.US,D,20090813,000000,28.16,28.52,27.8,28.06,83088,0
+SCSC.US,D,20090814,000000,27.97,28.26,26.91,27.06,153193,0
+SCSC.US,D,20090817,000000,26.59,26.84,25.99,26.31,104313,0
+SCSC.US,D,20090818,000000,26.4,27.36,26.12,27.06,219667,0
+SCSC.US,D,20090819,000000,26.9,27.3,26.72,27.17,95735,0
+SCSC.US,D,20090820,000000,27.17,27.91,27.15,27.86,138581,0
+SCSC.US,D,20090821,000000,31.47,31.5,29.74,29.92,965624,0
+SCSC.US,D,20090824,000000,30,30.31,29.82,29.93,235457,0
+SCSC.US,D,20090825,000000,30.02,30.19,29.74,29.99,177827,0
+SCSC.US,D,20090826,000000,30.05,30.05,29.47,29.52,244714,0
+SCSC.US,D,20090827,000000,29.66,29.92,28.41,28.65,260301,0
+SCSC.US,D,20090828,000000,28.65,28.96,28.45,28.74,244510,0
+SCSC.US,D,20090831,000000,28.4,29.03,27.85,27.99,168299,0
+SCSC.US,D,20090901,000000,27.74,28.65,27.15,27.48,164292,0
+SCSC.US,D,20090902,000000,27.27,27.8,27.27,27.43,200850,0
+SCSC.US,D,20090903,000000,27.53,27.66,26.94,27.63,151698,0
+SCSC.US,D,20090904,000000,27.57,28.32,27.41,28.28,184485,0
+SCSC.US,D,20090908,000000,28.53,28.53,27.91,28.43,108910,0
+SCSC.US,D,20090909,000000,28.33,29.65,28.19,29.6,163222,0
+SCSC.US,D,20090910,000000,29.49,30.05,29.12,29.99,124229,0
+SCSC.US,D,20090911,000000,30.06,30.35,29.66,29.88,180555,0
+SCSC.US,D,20090914,000000,29.76,30.2,29.58,30.14,138204,0
+SCSC.US,D,20090915,000000,30.01,30.28,29.73,30.22,116337,0
+SCSC.US,D,20090916,000000,30.27,30.98,30.15,30.98,133147,0
+SCSC.US,D,20090917,000000,30.84,31.28,30.83,31.03,124071,0
+SCSC.US,D,20090918,000000,31.13,31.26,30.63,30.73,198359,0
+SCSC.US,D,20090921,000000,30.36,30.72,30.26,30.57,141310,0
+SCSC.US,D,20090922,000000,30.74,31.15,30.48,30.68,99348,0
+SCSC.US,D,20090923,000000,30.8,31.17,30.43,30.44,131481,0
+SCSC.US,D,20090924,000000,30.47,30.97,29.56,29.71,85297,0
+SCSC.US,D,20090925,000000,29.54,29.9,29.13,29.2,142121,0
+SCSC.US,D,20090928,000000,29.26,30.12,29.06,29.86,90050,0
+SCSC.US,D,20090929,000000,29.8,29.92,29,29.06,75892,0
+SCSC.US,D,20090930,000000,28.99,29.43,27.99,28.32,132367,0
+SCSC.US,D,20091001,000000,28.09,28.39,27.44,27.57,116794,0
+SCSC.US,D,20091002,000000,27.35,27.75,26.91,27.13,302025,0
+SCSC.US,D,20091005,000000,27.14,28.34,26.51,28.12,192514,0
+SCSC.US,D,20091006,000000,28.35,29.31,28.1,29.3,152287,0
+SCSC.US,D,20091007,000000,29.1,29.6,29.1,29.54,88563,0
+SCSC.US,D,20091008,000000,31.64,32.4,30.28,30.33,407542,0
+SCSC.US,D,20091009,000000,30.43,30.48,29.88,30.03,166340,0
+SCSC.US,D,20091012,000000,30.1,30.39,29.67,30,118518,0
+SCSC.US,D,20091013,000000,29.99,30.57,29.76,30,104321,0
+SCSC.US,D,20091014,000000,30.13,30.28,29.65,30,128092,0
+SCSC.US,D,20091015,000000,29.7,30.03,29.29,29.94,148412,0
+SCSC.US,D,20091016,000000,29.86,30.05,29.22,29.79,104989,0
+SCSC.US,D,20091019,000000,29.98,30.27,29.53,29.83,144950,0
+SCSC.US,D,20091020,000000,29.87,30.04,29.04,29.36,124014,0
+SCSC.US,D,20091021,000000,29.29,30.08,29.2,29.28,235656,0
+SCSC.US,D,20091022,000000,29.32,29.72,28.76,29.57,119376,0
+SCSC.US,D,20091023,000000,29.33,29.33,26.6,27.01,742256,0
+SCSC.US,D,20091026,000000,27.11,27.91,26.46,26.56,273621,0
+SCSC.US,D,20091027,000000,26.73,27.31,26.36,26.78,173414,0
+SCSC.US,D,20091028,000000,26.66,26.74,25.04,25.28,197091,0
+SCSC.US,D,20091029,000000,25.45,26.39,25.31,25.84,194295,0
+SCSC.US,D,20091030,000000,25.69,25.9,24.76,25.39,229409,0
+SCSC.US,D,20091102,000000,25.47,25.58,24.21,24.87,239956,0
+SCSC.US,D,20091103,000000,24.62,25.3,24.62,25.21,147632,0
+SCSC.US,D,20091104,000000,25.33,25.56,24.84,24.85,227200,0
+SCSC.US,D,20091105,000000,25,26.17,24.74,26.07,114641,0
+SCSC.US,D,20091106,000000,25.8,26.2,25.54,25.76,59607,0
+SCSC.US,D,20091109,000000,26.06,26.26,25.78,26.15,56661,0
+SCSC.US,D,20091110,000000,25.99,26.35,25.68,26.08,156784,0
+SCSC.US,D,20091111,000000,26.18,26.18,25.4,25.74,161422,0
+SCSC.US,D,20091112,000000,25.61,25.61,24.72,24.75,126187,0
+SCSC.US,D,20091113,000000,24.89,24.89,24.37,24.84,92907,0
+SCSC.US,D,20091116,000000,24.95,25.81,24.67,25.77,105949,0
+SCSC.US,D,20091117,000000,25.73,25.75,25.13,25.67,145447,0
+SCSC.US,D,20091118,000000,25.6,25.63,25.15,25.36,87587,0
+SCSC.US,D,20091119,000000,25.08,25.16,24.38,24.57,143668,0
+SCSC.US,D,20091120,000000,25.42,25.79,24.85,25.13,166710,0
+SCSC.US,D,20091123,000000,25.54,25.92,25.01,25.19,111534,0
+SCSC.US,D,20091124,000000,25.15,25.21,24.53,24.79,92358,0
+SCSC.US,D,20091125,000000,24.84,24.89,24.58,24.66,62906,0
+SCSC.US,D,20091127,000000,23.96,24.2,23.75,23.75,49024,0
+SCSC.US,D,20091130,000000,23.75,23.8,22.7,23.27,167630,0
+SCSC.US,D,20091201,000000,23.36,23.89,23.34,23.78,105441,0
+SCSC.US,D,20091202,000000,23.87,24.37,23.63,24.13,133165,0
+SCSC.US,D,20091203,000000,24.29,24.4,23.9,23.93,134820,0
+SCSC.US,D,20091204,000000,24.3,24.83,24.06,24.57,147900,0
+SCSC.US,D,20091207,000000,24.49,24.9,24.18,24.6,102603,0
+SCSC.US,D,20091208,000000,24.4,24.78,24.06,24.43,77116,0
+SCSC.US,D,20091209,000000,24.41,24.5,23.98,24.45,65830,0
+SCSC.US,D,20091210,000000,24.48,24.49,23.81,23.89,77740,0
+SCSC.US,D,20091211,000000,23.95,24.01,23.5,23.98,82910,0
+SCSC.US,D,20091214,000000,24.07,24.13,23.62,24.13,115832,0
+SCSC.US,D,20091215,000000,24.01,25.05,23.71,24.88,183907,0
+SCSC.US,D,20091216,000000,25,25.24,24.93,25.06,164969,0
+SCSC.US,D,20091217,000000,24.84,25.04,24.39,24.95,120943,0
+SCSC.US,D,20091218,000000,25.2,25.2,24.39,24.86,515888,0
+SCSC.US,D,20091221,000000,24.91,25.3,24.68,25.12,134206,0
+SCSC.US,D,20091222,000000,25.09,25.52,25.09,25.36,167060,0
+SCSC.US,D,20091223,000000,25.52,26.19,25.43,26.06,80843,0
+SCSC.US,D,20091224,000000,26.22,26.26,26.05,26.1,13589,0
+SCSC.US,D,20091228,000000,26.27,26.39,26.1,26.39,72534,0
+SCSC.US,D,20091229,000000,26.37,26.68,26.09,26.6,76292,0
+SCSC.US,D,20091230,000000,26.53,26.79,26.34,26.79,87361,0
+SCSC.US,D,20091231,000000,26.7,27.11,26.7,26.7,159782,0
+SCSC.US,D,20100104,000000,27.1,27.53,26.8,27.29,130268,0
+SCSC.US,D,20100105,000000,27.33,28.43,27.07,27.66,278997,0
+SCSC.US,D,20100106,000000,27.71,29.33,27.68,27.93,256890,0
+SCSC.US,D,20100107,000000,27.85,28.15,27.42,27.76,123818,0
+SCSC.US,D,20100108,000000,28.45,29.62,28.45,29.37,215774,0
+SCSC.US,D,20100111,000000,29.69,29.75,29.26,29.52,131487,0
+SCSC.US,D,20100112,000000,29.45,29.98,29.18,29.75,220985,0
+SCSC.US,D,20100113,000000,29.91,30.41,29.72,30.31,144012,0
+SCSC.US,D,20100114,000000,30.3,30.67,29.92,29.92,95651,0
+SCSC.US,D,20100115,000000,30.07,30.19,28.55,28.67,257777,0
+SCSC.US,D,20100119,000000,28.81,29.55,28.67,29.41,82471,0
+SCSC.US,D,20100120,000000,29.09,29.11,28.42,28.95,108684,0
+SCSC.US,D,20100121,000000,28.91,29.22,27.99,28.18,113784,0
+SCSC.US,D,20100122,000000,28.23,28.7,27.71,27.84,155137,0
+SCSC.US,D,20100125,000000,28.03,28.03,27.34,27.68,99478,0
+SCSC.US,D,20100126,000000,27.68,27.73,27.08,27.27,77309,0
+SCSC.US,D,20100127,000000,27.14,27.65,26.82,27.47,97010,0
+SCSC.US,D,20100128,000000,27.47,27.61,26.62,27.06,140804,0
+SCSC.US,D,20100129,000000,27.6,30.08,27.26,28.26,316379,0
+SCSC.US,D,20100201,000000,28.31,28.9,27.77,28.17,185433,0
+SCSC.US,D,20100202,000000,28.2,28.35,27.76,28.17,152668,0
+SCSC.US,D,20100203,000000,28.11,28.11,26.8,27.39,201206,0
+SCSC.US,D,20100204,000000,27.21,27.21,25.73,25.74,181260,0
+SCSC.US,D,20100205,000000,25.76,25.89,24.94,25.56,231730,0
+SCSC.US,D,20100208,000000,25.46,25.95,25.16,25.5,156294,0
+SCSC.US,D,20100209,000000,25.73,26,24.9,25.87,235605,0
+SCSC.US,D,20100210,000000,25.69,25.8,25.07,25.77,117526,0
+SCSC.US,D,20100211,000000,25.61,26.04,25.13,25.88,332894,0
+SCSC.US,D,20100212,000000,25.7,25.79,25.41,25.67,119514,0
+SCSC.US,D,20100216,000000,25.86,25.86,25.34,25.7,66882,0
+SCSC.US,D,20100217,000000,25.71,25.81,24.94,25.16,367875,0
+SCSC.US,D,20100218,000000,25.21,25.36,25.07,25.2,148580,0
+SCSC.US,D,20100219,000000,25.21,25.46,25,25.44,294447,0
+SCSC.US,D,20100222,000000,25.44,26.06,25.44,26,89766,0
+SCSC.US,D,20100223,000000,25.88,26.11,25.86,26,196997,0
+SCSC.US,D,20100224,000000,26.04,26.24,25.83,26.06,90098,0
+SCSC.US,D,20100225,000000,25.69,26.25,25.57,26.25,72096,0
+SCSC.US,D,20100226,000000,26.19,26.19,25.72,26,93975,0
+SCSC.US,D,20100301,000000,26.55,27.66,26.55,27.02,181997,0
+SCSC.US,D,20100302,000000,26.98,27.42,26.56,27.3,148628,0
+SCSC.US,D,20100303,000000,27.43,27.77,27.06,27.42,103453,0
+SCSC.US,D,20100304,000000,27.52,27.56,26.93,27.53,66972,0
+SCSC.US,D,20100305,000000,27.59,28.29,27.24,28.2,152540,0
+SCSC.US,D,20100308,000000,28.28,28.58,28.18,28.24,72349,0
+SCSC.US,D,20100309,000000,28.09,28.88,28.09,28.66,73625,0
+SCSC.US,D,20100310,000000,28.75,29.26,28.56,28.81,109461,0
+SCSC.US,D,20100311,000000,28.55,29,28.48,28.97,90898,0
+SCSC.US,D,20100312,000000,28.94,29.29,28.5,29.08,145052,0
+SCSC.US,D,20100315,000000,29.11,29.4,28.72,29.12,71925,0
+SCSC.US,D,20100316,000000,29.13,29.31,28.47,29.31,67813,0
+SCSC.US,D,20100317,000000,29.28,29.67,29.25,29.6,89273,0
+SCSC.US,D,20100318,000000,29.63,29.89,29.41,29.8,121628,0
+SCSC.US,D,20100319,000000,29.99,30,29.48,29.83,356167,0
+SCSC.US,D,20100322,000000,29.62,30.31,29.34,30.23,125903,0
+SCSC.US,D,20100323,000000,30.32,30.58,29.9,30.35,137983,0
+SCSC.US,D,20100324,000000,30.31,30.4,29.44,29.51,113337,0
+SCSC.US,D,20100325,000000,29.62,29.71,28.94,28.97,94493,0
+SCSC.US,D,20100326,000000,28.99,29.53,28.86,29.38,129648,0
+SCSC.US,D,20100329,000000,29.37,29.8,28.52,29.4,117485,0
+SCSC.US,D,20100330,000000,29.51,29.89,28.93,29.4,79599,0
+SCSC.US,D,20100331,000000,29.2,29.85,28.78,28.78,230972,0
+SCSC.US,D,20100401,000000,29.09,30.05,28.74,29.31,117114,0
+SCSC.US,D,20100405,000000,29.33,29.88,28.86,29.87,83238,0
+SCSC.US,D,20100406,000000,29.63,30.03,29.17,30,203333,0
+SCSC.US,D,20100407,000000,29.85,30.29,29.7,30.23,235322,0
+SCSC.US,D,20100408,000000,27.63,27.63,26.62,27.51,344329,0
+SCSC.US,D,20100409,000000,27.45,27.63,27.35,27.55,189829,0
+SCSC.US,D,20100412,000000,27.5,27.65,27.37,27.45,284047,0
+SCSC.US,D,20100413,000000,27.47,27.47,26.88,27.26,249615,0
+SCSC.US,D,20100414,000000,27.32,27.52,27.12,27.52,203657,0
+SCSC.US,D,20100415,000000,27.46,27.87,27.25,27.87,157578,0
+SCSC.US,D,20100416,000000,27.87,28.06,27.46,27.6,122010,0
+SCSC.US,D,20100419,000000,27.57,27.77,26.81,27.52,139648,0
+SCSC.US,D,20100420,000000,27.56,27.87,27.34,27.8,72848,0
+SCSC.US,D,20100421,000000,27.92,28.15,27.6,28.01,118374,0
+SCSC.US,D,20100422,000000,27.64,27.79,26.44,27.64,355312,0
+SCSC.US,D,20100423,000000,27.57,27.73,26.86,27.34,157534,0
+SCSC.US,D,20100426,000000,27.27,28.46,27.25,28.4,220094,0
+SCSC.US,D,20100427,000000,28.16,28.16,27.5,27.88,255286,0
+SCSC.US,D,20100428,000000,28.05,28.07,27.56,27.8,91627,0
+SCSC.US,D,20100429,000000,27.96,28.73,27.47,28.72,120939,0
+SCSC.US,D,20100430,000000,28.64,28.8,27.85,27.86,189113,0
+SCSC.US,D,20100503,000000,27.97,28.65,27.69,28.55,139140,0
+SCSC.US,D,20100504,000000,28.07,28.39,27.42,27.76,116936,0
+SCSC.US,D,20100505,000000,27.42,27.73,27,27,136605,0
+SCSC.US,D,20100506,000000,26.91,27.39,25,25.88,187360,0
+SCSC.US,D,20100507,000000,25.77,25.95,24.94,25.6,307304,0
+SCSC.US,D,20100510,000000,26.42,26.84,26.11,26.81,246583,0
+SCSC.US,D,20100511,000000,26.56,27.53,26.34,27.01,119739,0
+SCSC.US,D,20100512,000000,27.07,27.91,26.89,27.85,77786,0
+SCSC.US,D,20100513,000000,27.68,27.92,27.16,27.43,109822,0
+SCSC.US,D,20100514,000000,27.22,27.22,26,27.04,178781,0
+SCSC.US,D,20100517,000000,27.21,27.43,26.22,27.38,195628,0
+SCSC.US,D,20100518,000000,27.74,28.18,27.18,27.25,126400,0
+SCSC.US,D,20100519,000000,27.12,27.58,26.87,27.19,84758,0
+SCSC.US,D,20100520,000000,26.45,27,25.19,25.22,135139,0
+SCSC.US,D,20100521,000000,24.85,25.96,24.85,25.82,174461,0
+SCSC.US,D,20100524,000000,25.72,26.07,25.45,25.6,126382,0
+SCSC.US,D,20100525,000000,24.87,25.67,24.69,25.57,108927,0
+SCSC.US,D,20100526,000000,25.69,26.24,25.52,25.58,169434,0
+SCSC.US,D,20100527,000000,26.11,26.65,25.67,26.65,88520,0
+SCSC.US,D,20100528,000000,26.65,26.66,25.6,25.78,94759,0
+SCSC.US,D,20100601,000000,25.48,25.93,25.25,25.25,169927,0
+SCSC.US,D,20100602,000000,25.34,25.42,24.77,25.41,111854,0
+SCSC.US,D,20100603,000000,25.46,26.35,25.46,26.25,89808,0
+SCSC.US,D,20100604,000000,25.5,25.5,24.07,24.15,190274,0
+SCSC.US,D,20100607,000000,24.21,24.4,23.6,23.65,143996,0
+SCSC.US,D,20100608,000000,23.72,23.86,22.98,23.17,192748,0
+SCSC.US,D,20100609,000000,23.47,23.94,23.18,23.41,154208,0
+SCSC.US,D,20100610,000000,23.73,24.56,23.32,24.55,142239,0
+SCSC.US,D,20100611,000000,24.17,25.2,24.17,25.18,130260,0
+SCSC.US,D,20100614,000000,25.48,25.66,24.91,25,126090,0
+SCSC.US,D,20100615,000000,25.19,26.14,24.88,26.07,133775,0
+SCSC.US,D,20100616,000000,25.9,26.54,25.88,25.99,76001,0
+SCSC.US,D,20100617,000000,25.97,26.08,25.39,25.71,80171,0
+SCSC.US,D,20100618,000000,25.89,26.28,25.41,25.69,215042,0
+SCSC.US,D,20100621,000000,26.01,26.3,25.23,25.45,138058,0
+SCSC.US,D,20100622,000000,25.51,26.2,24.89,24.99,118072,0
+SCSC.US,D,20100623,000000,24.88,25.41,24.69,25.12,130341,0
+SCSC.US,D,20100624,000000,24.89,25.2,24.7,24.88,155236,0
+SCSC.US,D,20100625,000000,25.04,25.44,24.66,25.2,289874,0
+SCSC.US,D,20100628,000000,25.23,26.1,24.84,25.79,251509,0
+SCSC.US,D,20100629,000000,25.45,25.82,24.87,25.42,184892,0
+SCSC.US,D,20100630,000000,25.31,25.68,24.72,24.93,162960,0
+SCSC.US,D,20100701,000000,25.06,25.37,24.11,25.07,220333,0
+SCSC.US,D,20100702,000000,25.27,25.27,24.26,24.32,94328,0
+SCSC.US,D,20100706,000000,24.78,25.1,23.59,23.7,147974,0
+SCSC.US,D,20100707,000000,23.87,24.68,23.62,24.6,131940,0
+SCSC.US,D,20100708,000000,24.78,25.17,24.64,25.1,114937,0
+SCSC.US,D,20100709,000000,27.43,27.43,26.27,26.49,207734,0
+SCSC.US,D,20100712,000000,26.5,27.17,26.5,27.01,144287,0
+SCSC.US,D,20100713,000000,27.5,27.98,27.39,27.86,132356,0
+SCSC.US,D,20100714,000000,27.69,28.2,27.64,28.04,94274,0
+SCSC.US,D,20100715,000000,27.99,28.1,27.38,27.54,113535,0
+SCSC.US,D,20100716,000000,27.24,27.24,25.76,26,173463,0
+SCSC.US,D,20100719,000000,26,26.35,25.5,26.24,58311,0
+SCSC.US,D,20100720,000000,25.84,26.48,25.3,26.38,82741,0
+SCSC.US,D,20100721,000000,26.65,26.81,25.64,25.68,113318,0
+SCSC.US,D,20100722,000000,25.99,26.85,25.83,26.77,95440,0
+SCSC.US,D,20100723,000000,26.56,27.91,26.17,27.84,127673,0
+SCSC.US,D,20100726,000000,28.02,28.96,27.69,28.9,86833,0
+SCSC.US,D,20100727,000000,29,29.9,29,29.37,142134,0
+SCSC.US,D,20100728,000000,29.24,29.62,27.74,27.76,140784,0
+SCSC.US,D,20100729,000000,28.1,28.3,27.07,27.92,135384,0
+SCSC.US,D,20100730,000000,27.45,28.07,27.41,27.58,142336,0
+SCSC.US,D,20100802,000000,28.14,28.36,27.59,28,69431,0
+SCSC.US,D,20100803,000000,27.83,27.99,27.25,27.4,81215,0
+SCSC.US,D,20100804,000000,27.48,27.96,27.48,27.71,40487,0
+SCSC.US,D,20100805,000000,27.48,27.7,27.09,27.67,76098,0
+SCSC.US,D,20100806,000000,27.42,27.73,26.67,27.56,89364,0
+SCSC.US,D,20100809,000000,27.85,28,27.61,27.92,47922,0
+SCSC.US,D,20100810,000000,27.56,27.86,27.21,27.46,70007,0
+SCSC.US,D,20100811,000000,26.8,26.8,25.73,25.81,86550,0
+SCSC.US,D,20100812,000000,25.26,25.6,25.06,25.43,74462,0
+SCSC.US,D,20100813,000000,25.26,25.66,24.88,25.03,69304,0
+SCSC.US,D,20100816,000000,24.82,25.91,24.64,25.73,71635,0
+SCSC.US,D,20100817,000000,26.11,26.68,25.93,26.52,63978,0
+SCSC.US,D,20100818,000000,26.41,27.04,26.15,26.73,46913,0
+SCSC.US,D,20100819,000000,26.54,26.76,25.31,25.66,97225,0
+SCSC.US,D,20100820,000000,25.62,27.28,25.62,26.9,124462,0
+SCSC.US,D,20100823,000000,27.11,27.11,25.58,25.59,126054,0
+SCSC.US,D,20100824,000000,25.14,25.2,24.7,24.77,85574,0
+SCSC.US,D,20100825,000000,24.5,25.26,24.25,25.16,70920,0
+SCSC.US,D,20100826,000000,25.24,25.64,24.71,24.78,40266,0
+SCSC.US,D,20100827,000000,25.11,25.87,24.5,25.78,61421,0
+SCSC.US,D,20100830,000000,25.66,26.1,25.16,25.18,77544,0
+SCSC.US,D,20100831,000000,25.11,25.53,24.74,24.96,74374,0
+SCSC.US,D,20100901,000000,25.47,26.2,25.47,26.19,90733,0
+SCSC.US,D,20100902,000000,26.02,26.55,25.87,26.48,59194,0
+SCSC.US,D,20100903,000000,26.9,27.46,26.52,27.33,47419,0
+SCSC.US,D,20100907,000000,27.25,27.25,26.24,26.38,68424,0
+SCSC.US,D,20100908,000000,26.42,26.97,26.32,26.61,58280,0
+SCSC.US,D,20100909,000000,27.02,27.02,26.23,26.52,47439,0
+SCSC.US,D,20100910,000000,26.63,26.9,26.43,26.59,33421,0
+SCSC.US,D,20100913,000000,26.96,27.97,25.61,27.86,70680,0
+SCSC.US,D,20100914,000000,27.85,27.98,27.45,27.49,97292,0
+SCSC.US,D,20100915,000000,27.29,27.73,27.29,27.6,50840,0
+SCSC.US,D,20100916,000000,27.58,27.79,27.02,27.34,32747,0
+SCSC.US,D,20100917,000000,27.71,27.8,27.24,27.43,110631,0
+SCSC.US,D,20100920,000000,27.46,28.82,27.04,28.69,75297,0
+SCSC.US,D,20100921,000000,28.74,28.93,28.12,28.16,54590,0
+SCSC.US,D,20100922,000000,27.96,28.25,27.3,27.49,47878,0
+SCSC.US,D,20100923,000000,27.24,27.5,26.77,26.83,81912,0
+SCSC.US,D,20100924,000000,27.29,28.07,27.04,27.85,80650,0
+SCSC.US,D,20100927,000000,27.94,27.94,27.3,27.52,77854,0
+SCSC.US,D,20100928,000000,27.54,27.89,27.03,27.84,112741,0
+SCSC.US,D,20100929,000000,27.66,28.15,27.6,27.92,74403,0
+SCSC.US,D,20100930,000000,28.1,28.3,27.46,27.74,94624,0
+SCSC.US,D,20101001,000000,27.99,28.08,27.61,28.03,98676,0
+SCSC.US,D,20101004,000000,28.12,28.18,27.14,27.57,90115,0
+SCSC.US,D,20101005,000000,27.98,29.14,27.63,29.1,91729,0
+SCSC.US,D,20101006,000000,29.07,29.07,27.98,28.17,137843,0
+SCSC.US,D,20101007,000000,28.3,28.42,27.84,28.2,90878,0
+SCSC.US,D,20101008,000000,30.97,30.99,29.81,30.78,336580,0
+SCSC.US,D,20101011,000000,30.77,31.49,30.49,30.86,133848,0
+SCSC.US,D,20101012,000000,30.66,31.19,30.48,30.81,134029,0
+SCSC.US,D,20101013,000000,30.95,32.01,30.76,31.73,89041,0
+SCSC.US,D,20101014,000000,31.78,31.78,31.23,31.54,89453,0
+SCSC.US,D,20101015,000000,32.04,32.05,31.39,31.51,124066,0
+SCSC.US,D,20101018,000000,31.58,31.82,31.16,31.67,67096,0
+SCSC.US,D,20101019,000000,31.17,31.38,30.31,30.39,144684,0
+SCSC.US,D,20101020,000000,30.66,30.98,30.58,30.68,84976,0
+SCSC.US,D,20101021,000000,30.94,31.06,29.63,29.83,141414,0
+SCSC.US,D,20101022,000000,29.86,30.23,29.83,29.85,93194,0
+SCSC.US,D,20101025,000000,30.02,30.4,29.9,30.15,102477,0
+SCSC.US,D,20101026,000000,29.87,30.12,29.5,29.65,93502,0
+SCSC.US,D,20101027,000000,29.45,29.65,28.6,29.06,187897,0
+SCSC.US,D,20101028,000000,29.41,29.42,28.35,28.57,118340,0
+SCSC.US,D,20101029,000000,30.86,31.25,29.52,29.94,328111,0
+SCSC.US,D,20101101,000000,30.1,30.49,28.81,29.3,149979,0
+SCSC.US,D,20101102,000000,29.65,29.87,29.18,29.47,108518,0
+SCSC.US,D,20101103,000000,29.38,29.47,28.68,29.2,101161,0
+SCSC.US,D,20101104,000000,29.83,30.23,29.65,30.22,100058,0
+SCSC.US,D,20101105,000000,30.33,30.33,29.56,29.82,59316,0
+SCSC.US,D,20101108,000000,29.5,30.34,29.28,30.05,142185,0
+SCSC.US,D,20101109,000000,30.16,30.16,29.28,29.42,58798,0
+SCSC.US,D,20101110,000000,29.53,30.48,29.14,30.28,101248,0
+SCSC.US,D,20101111,000000,29.81,30.1,29.63,29.79,52551,0
+SCSC.US,D,20101112,000000,29.39,29.68,28.98,29.14,89901,0
+SCSC.US,D,20101115,000000,29.3,29.3,28.76,28.83,49750,0
+SCSC.US,D,20101116,000000,28.53,28.69,27.73,27.87,149367,0
+SCSC.US,D,20101117,000000,27.88,28.13,27.64,27.93,59477,0
+SCSC.US,D,20101118,000000,28.32,28.56,27.98,28.14,88046,0
+SCSC.US,D,20101119,000000,28.16,28.16,27.51,27.61,146277,0
+SCSC.US,D,20101122,000000,27.49,28.12,27.49,28.01,160492,0
+SCSC.US,D,20101123,000000,27.65,27.66,26.89,27.47,75677,0
+SCSC.US,D,20101124,000000,27.77,28.87,27.77,28.87,90685,0
+SCSC.US,D,20101126,000000,28.77,29.05,28.66,28.91,41581,0
+SCSC.US,D,20101129,000000,28.7,29.64,28.7,29.55,136495,0
+SCSC.US,D,20101130,000000,29.13,29.45,28.84,29.17,231442,0
+SCSC.US,D,20101201,000000,29.8,30.84,29.65,30.44,197006,0
+SCSC.US,D,20101202,000000,30.44,30.76,30,30.66,75259,0
+SCSC.US,D,20101203,000000,30.52,31.2,30.52,31.13,58924,0
+SCSC.US,D,20101206,000000,30.92,31.18,30.69,30.91,113134,0
+SCSC.US,D,20101207,000000,31.31,31.66,30.89,31.27,95984,0
+SCSC.US,D,20101208,000000,31.3,32.05,31.26,31.85,110764,0
+SCSC.US,D,20101209,000000,32.35,32.35,31.68,31.75,115803,0
+SCSC.US,D,20101210,000000,31.78,32.32,31.51,32.27,74728,0
+SCSC.US,D,20101213,000000,32.29,32.72,32.14,32.15,108424,0
+SCSC.US,D,20101214,000000,32.36,32.71,32.22,32.5,93491,0
+SCSC.US,D,20101215,000000,32.5,33,32.2,32.29,89176,0
+SCSC.US,D,20101216,000000,32.4,33.3,32.4,33.02,88646,0
+SCSC.US,D,20101217,000000,33.02,33.07,32.38,32.86,269901,0
+SCSC.US,D,20101220,000000,32.74,33.16,32.54,33.01,92837,0
+SCSC.US,D,20101221,000000,33.3,33.42,32.89,33.24,90983,0
+SCSC.US,D,20101222,000000,33.14,33.35,32.66,32.92,118107,0
+SCSC.US,D,20101223,000000,32.81,33.09,32.75,32.97,40395,0
+SCSC.US,D,20101227,000000,32.82,33.07,32.67,33.04,30084,0
+SCSC.US,D,20101228,000000,33.02,33.09,32.53,32.64,60538,0
+SCSC.US,D,20101229,000000,32.78,32.85,32.65,32.69,32134,0
+SCSC.US,D,20101230,000000,32.59,32.69,32.46,32.46,97419,0
+SCSC.US,D,20101231,000000,32.49,32.62,31.9,31.9,78757,0
+SCSC.US,D,20110103,000000,31.3,32.53,30.48,32.34,92483,0
+SCSC.US,D,20110104,000000,32.55,33.04,31.51,31.56,132638,0
+SCSC.US,D,20110105,000000,31.48,32.2,31.48,31.99,111508,0
+SCSC.US,D,20110106,000000,31.94,32.1,31.27,31.38,205477,0
+SCSC.US,D,20110107,000000,33.57,33.72,30.6,31,225833,0
+SCSC.US,D,20110110,000000,30.89,31.52,30.31,31.15,153820,0
+SCSC.US,D,20110111,000000,31.37,31.93,31.27,31.92,95913,0
+SCSC.US,D,20110112,000000,32.23,32.57,31.97,32.53,70572,0
+SCSC.US,D,20110113,000000,32.43,34.37,32.41,33.47,198727,0
+SCSC.US,D,20110114,000000,33.54,33.61,33.06,33.49,82732,0
+SCSC.US,D,20110118,000000,33.23,33.75,33.14,33.47,66833,0
+SCSC.US,D,20110119,000000,33.47,33.73,32.6,32.8,89338,0
+SCSC.US,D,20110120,000000,32.12,33.04,32.12,32.37,85632,0
+SCSC.US,D,20110121,000000,32.6,32.79,31.77,32.01,91457,0
+SCSC.US,D,20110124,000000,31.98,32.74,31.78,32.66,62244,0
+SCSC.US,D,20110125,000000,32.31,32.82,32.02,32.78,57968,0
+SCSC.US,D,20110126,000000,32.84,34.2,32.58,34.13,89318,0
+SCSC.US,D,20110127,000000,34.16,34.17,33.51,33.95,67729,0
+SCSC.US,D,20110128,000000,38.02,39.93,35.57,36.66,330651,0
+SCSC.US,D,20110131,000000,36.91,37.25,35.97,36.21,175044,0
+SCSC.US,D,20110201,000000,36.01,36.45,35.91,36.19,150105,0
+SCSC.US,D,20110202,000000,35.93,36.53,35.71,36.01,71222,0
+SCSC.US,D,20110203,000000,35.71,36.09,34.99,35.78,95458,0
+SCSC.US,D,20110204,000000,36,36,35.21,35.71,57402,0
+SCSC.US,D,20110207,000000,35.87,36.39,35.73,36.23,146990,0
+SCSC.US,D,20110208,000000,34.77,36.21,34.77,35.93,66546,0
+SCSC.US,D,20110209,000000,35.68,35.96,35.1,35.61,58810,0
+SCSC.US,D,20110210,000000,35.93,36.3,35.36,35.47,150838,0
+SCSC.US,D,20110211,000000,35.26,35.68,34.94,35.67,51836,0
+SCSC.US,D,20110214,000000,35.82,36.07,35.5,35.69,46227,0
+SCSC.US,D,20110215,000000,35.55,35.77,34.86,35.37,124743,0
+SCSC.US,D,20110216,000000,35.27,36.09,35.24,35.88,90529,0
+SCSC.US,D,20110218,000000,35.98,36.73,35.8,36.21,93498,0
+SCSC.US,D,20110222,000000,36.18,37.14,35.91,36.16,168830,0
+SCSC.US,D,20110223,000000,36.53,36.54,35.17,35.21,167079,0
+SCSC.US,D,20110224,000000,35.41,36.14,35.07,35.99,155978,0
+SCSC.US,D,20110225,000000,36,36.72,36,36.69,67348,0
+SCSC.US,D,20110228,000000,36.81,37.33,36.17,36.53,124875,0
+SCSC.US,D,20110301,000000,36.78,36.83,35.63,35.96,236411,0
+SCSC.US,D,20110302,000000,35.97,36.58,35.94,36.23,80502,0
+SCSC.US,D,20110303,000000,36.78,37.7,36.64,37.2,91680,0
+SCSC.US,D,20110304,000000,37.14,37.34,36.15,36.71,75829,0
+SCSC.US,D,20110307,000000,36.73,36.99,35.85,35.97,62155,0
+SCSC.US,D,20110308,000000,35.99,37.42,35.87,36.71,65592,0
+SCSC.US,D,20110309,000000,36.37,36.86,36.06,36.67,51888,0
+SCSC.US,D,20110310,000000,36,36.1,35.52,35.8,111891,0
+SCSC.US,D,20110311,000000,35.68,36.18,35.42,35.78,69863,0
+SCSC.US,D,20110314,000000,35.44,35.92,35.27,35.65,62700,0
+SCSC.US,D,20110315,000000,34.52,35.24,34.41,34.93,89168,0
+SCSC.US,D,20110316,000000,34.77,34.91,34.27,34.31,85227,0
+SCSC.US,D,20110317,000000,35.04,35.39,33.45,34.85,79659,0
+SCSC.US,D,20110318,000000,35.15,35.63,34.84,35.02,196569,0
+SCSC.US,D,20110321,000000,35.02,36.38,35.02,36.21,52532,0
+SCSC.US,D,20110322,000000,36.12,36.83,35.81,36.41,76113,0
+SCSC.US,D,20110323,000000,36.28,36.63,35.75,36.43,49290,0
+SCSC.US,D,20110324,000000,36.8,36.94,36.3,36.57,44797,0
+SCSC.US,D,20110325,000000,36.58,37.51,36.35,36.9,154848,0
+SCSC.US,D,20110328,000000,37.22,37.58,36.69,36.72,73017,0
+SCSC.US,D,20110329,000000,36.43,37.44,36.25,37.41,58396,0
+SCSC.US,D,20110330,000000,37.31,37.97,37.31,37.95,72557,0
+SCSC.US,D,20110331,000000,37.53,38.09,37.53,37.99,121735,0
+SCSC.US,D,20110401,000000,38.11,38.12,37.39,37.5,99301,0
+SCSC.US,D,20110404,000000,37.52,37.74,37.39,37.5,43752,0
+SCSC.US,D,20110405,000000,37.34,37.74,37.23,37.49,59489,0
+SCSC.US,D,20110406,000000,37.3,37.93,37.3,37.66,70969,0
+SCSC.US,D,20110407,000000,37.71,37.95,37.44,37.44,76334,0
+SCSC.US,D,20110408,000000,35,37.35,34.51,36.21,148454,0
+SCSC.US,D,20110411,000000,36,36.6,35.48,35.68,86859,0
+SCSC.US,D,20110412,000000,35.45,35.69,34.54,34.56,89558,0
+SCSC.US,D,20110413,000000,34.6,34.86,33.89,34.23,86061,0
+SCSC.US,D,20110414,000000,33.98,34.29,33.67,34.18,51078,0
+SCSC.US,D,20110415,000000,34.02,34.15,33.55,33.67,98522,0
+SCSC.US,D,20110418,000000,33.18,33.18,32.32,32.88,98033,0
+SCSC.US,D,20110419,000000,32.96,33.3,32.66,32.94,51820,0
+SCSC.US,D,20110420,000000,33.42,33.62,33.13,33.52,84558,0
+SCSC.US,D,20110421,000000,33.4,33.85,33.12,33.54,52051,0
+SCSC.US,D,20110425,000000,33,33.49,32.8,33.46,61164,0
+SCSC.US,D,20110426,000000,33.57,34.92,33.57,34.76,105851,0
+SCSC.US,D,20110427,000000,34.81,34.96,34.52,34.67,83990,0
+SCSC.US,D,20110428,000000,34.65,34.9,34.41,34.88,48508,0
+SCSC.US,D,20110429,000000,36.92,36.92,34.99,35.75,116923,0
+SCSC.US,D,20110502,000000,35.91,36.25,35.67,36.01,118799,0
+SCSC.US,D,20110503,000000,35.97,36.18,35.73,35.91,106079,0
+SCSC.US,D,20110504,000000,35.92,36.49,35.52,36.17,141733,0
+SCSC.US,D,20110505,000000,36.04,36.65,35.91,36.19,118634,0
+SCSC.US,D,20110506,000000,36.33,36.6,36.01,36.19,66948,0
+SCSC.US,D,20110509,000000,36.02,36.76,35.93,36.37,90705,0
+SCSC.US,D,20110510,000000,37,37.43,36.66,37.42,76543,0
+SCSC.US,D,20110511,000000,37.28,37.28,35.96,36.2,65989,0
+SCSC.US,D,20110512,000000,35.98,37,35.72,36.88,54358,0
+SCSC.US,D,20110513,000000,36.85,36.88,35.89,36.04,94717,0
+SCSC.US,D,20110516,000000,35.65,36.25,35.44,35.98,101106,0
+SCSC.US,D,20110517,000000,35.93,36.12,35.48,35.94,109466,0
+SCSC.US,D,20110518,000000,36.01,36.9,35.92,36.56,64126,0
+SCSC.US,D,20110519,000000,36.69,36.89,36.1,36.31,84339,0
+SCSC.US,D,20110520,000000,36.08,36.34,35.54,35.99,63747,0
+SCSC.US,D,20110523,000000,35.25,35.25,34.2,34.2,71723,0
+SCSC.US,D,20110524,000000,34.26,34.33,33.3,33.56,158358,0
+SCSC.US,D,20110525,000000,33.36,33.98,33.34,33.83,82766,0
+SCSC.US,D,20110526,000000,33.68,34.22,33.42,34.02,74463,0
+SCSC.US,D,20110527,000000,34.25,34.83,34.15,34.48,49661,0
+SCSC.US,D,20110531,000000,34.83,35.51,34.56,35.43,113559,0
+SCSC.US,D,20110601,000000,35.31,35.72,33.76,33.78,111566,0
+SCSC.US,D,20110602,000000,33.88,33.9,33.4,33.5,47567,0
+SCSC.US,D,20110603,000000,32.84,33.03,32.16,32.26,95050,0
+SCSC.US,D,20110606,000000,32.28,32.81,31.82,32.61,139847,0
+SCSC.US,D,20110607,000000,32.9,33.45,32.6,33.24,392184,0
+SCSC.US,D,20110608,000000,32.91,33.59,32.9,33.39,138877,0
+SCSC.US,D,20110609,000000,33.57,33.58,33.24,33.35,72400,0
+SCSC.US,D,20110610,000000,33.35,33.56,33.08,33.19,81617,0
+SCSC.US,D,20110613,000000,33.37,33.37,32.73,32.94,111491,0
+SCSC.US,D,20110614,000000,33.43,33.8,33.3,33.66,64182,0
+SCSC.US,D,20110615,000000,33.2,33.5,33.12,33.26,115194,0
+SCSC.US,D,20110616,000000,33.43,33.81,33.16,33.77,115680,0
+SCSC.US,D,20110617,000000,33.96,34.24,33.58,33.85,167506,0
+SCSC.US,D,20110620,000000,33.72,34.58,33.71,34.32,99350,0
+SCSC.US,D,20110621,000000,34.62,35.41,34.35,35.39,91791,0
+SCSC.US,D,20110622,000000,35.18,36.31,35.09,35.51,82659,0
+SCSC.US,D,20110623,000000,35.04,36.3,34.53,36.19,86658,0
+SCSC.US,D,20110624,000000,36.4,36.47,35.83,36.24,308109,0
+SCSC.US,D,20110627,000000,36.13,36.59,35.94,36.27,76064,0
+SCSC.US,D,20110628,000000,36.53,36.89,36.24,36.89,135814,0
+SCSC.US,D,20110629,000000,36.64,37.18,36.05,36.94,63164,0
+SCSC.US,D,20110630,000000,37.11,37.84,36.68,37.48,74096,0
+SCSC.US,D,20110701,000000,36.29,38.49,36.29,38.26,100056,0
+SCSC.US,D,20110705,000000,38.01,38.9,37.92,38.87,89196,0
+SCSC.US,D,20110706,000000,38.75,39.15,38.39,38.93,85378,0
+SCSC.US,D,20110707,000000,39.15,39.8,38.8,39.28,74982,0
+SCSC.US,D,20110708,000000,38.67,39.32,38.61,38.87,46163,0
+SCSC.US,D,20110711,000000,38.15,38.6,37.83,38.03,73243,0
+SCSC.US,D,20110712,000000,38.18,38.75,37.88,38.18,111554,0
+SCSC.US,D,20110713,000000,38.4,39.09,38.09,38.76,63376,0
+SCSC.US,D,20110714,000000,38.96,39.15,38.19,38.21,75558,0
+SCSC.US,D,20110715,000000,38.3,38.81,38.27,38.54,73926,0
+SCSC.US,D,20110718,000000,38.47,38.47,37.77,37.97,59661,0
+SCSC.US,D,20110719,000000,38.55,39,38.32,38.91,74338,0
+SCSC.US,D,20110720,000000,39,39,38.25,38.78,41710,0
+SCSC.US,D,20110721,000000,38.93,39.85,38.53,39.05,178882,0
+SCSC.US,D,20110722,000000,39.28,39.99,39.18,39.47,64633,0
+SCSC.US,D,20110725,000000,39.1,40,38.89,39.34,96742,0
+SCSC.US,D,20110726,000000,39.41,39.41,38.18,38.33,119010,0
+SCSC.US,D,20110727,000000,38.12,38.12,36.59,36.8,175326,0
+SCSC.US,D,20110728,000000,36.95,37.24,36.18,36.63,69887,0
+SCSC.US,D,20110729,000000,36.51,37.19,36.2,36.95,73081,0
+SCSC.US,D,20110801,000000,37.42,37.81,36.31,36.48,122245,0
+SCSC.US,D,20110802,000000,36.23,37.03,35.62,35.64,148694,0
+SCSC.US,D,20110803,000000,35.76,36.7,35.07,36.3,238025,0
+SCSC.US,D,20110804,000000,35.75,36.13,34.18,34.19,178845,0
+SCSC.US,D,20110805,000000,34.61,34.69,32.56,33.14,168018,0
+SCSC.US,D,20110808,000000,32.21,33.37,30.63,30.69,352840,0
+SCSC.US,D,20110809,000000,31.35,31.73,28.99,31.66,275264,0
+SCSC.US,D,20110810,000000,31.26,34.46,29.14,29.23,338902,0
+SCSC.US,D,20110811,000000,29.27,31.9,29.27,31.44,179123,0
+SCSC.US,D,20110812,000000,31.68,32.51,30.81,31.71,177058,0
+SCSC.US,D,20110815,000000,31.98,32.77,31.98,32.76,50944,0
+SCSC.US,D,20110816,000000,32.28,32.78,31.85,32.27,80825,0
+SCSC.US,D,20110817,000000,32.59,32.79,31.59,31.99,78622,0
+SCSC.US,D,20110818,000000,31.04,31.42,29.81,29.99,129373,0
+SCSC.US,D,20110819,000000,27.87,30.58,27.87,30.15,258668,0
+SCSC.US,D,20110822,000000,31.02,31.39,28.79,28.94,131741,0
+SCSC.US,D,20110823,000000,29.22,30.1,28.41,30.06,162547,0
+SCSC.US,D,20110824,000000,29.32,30.7,29.31,30.6,95611,0
+SCSC.US,D,20110825,000000,30.86,30.97,29.63,29.92,92852,0
+SCSC.US,D,20110826,000000,29.64,30.41,28.9,29.93,178165,0
+SCSC.US,D,20110829,000000,30.19,31.69,30.19,31.62,71783,0
+SCSC.US,D,20110830,000000,31.42,31.55,30.6,31.23,110997,0
+SCSC.US,D,20110831,000000,31.44,31.64,30.42,30.95,121219,0
+SCSC.US,D,20110901,000000,31.14,31.63,30.11,30.43,144566,0
+SCSC.US,D,20110902,000000,30.11,30.11,28.51,28.66,92243,0
+SCSC.US,D,20110906,000000,27.65,29.93,27.3,28.47,109877,0
+SCSC.US,D,20110907,000000,29.56,29.56,28.74,29.39,120952,0
+SCSC.US,D,20110908,000000,29.2,29.56,28.77,28.99,90981,0
+SCSC.US,D,20110909,000000,28.54,28.85,27.7,28.4,176531,0
+SCSC.US,D,20110912,000000,27.89,28.88,27.64,28.71,93242,0
+SCSC.US,D,20110913,000000,28.81,29.44,28.81,29.25,121571,0
+SCSC.US,D,20110914,000000,29.58,30.8,29.05,30.01,144545,0
+SCSC.US,D,20110915,000000,30.39,30.7,29.37,30.65,176669,0
+SCSC.US,D,20110916,000000,30.51,31.06,30.51,30.85,165294,0
+SCSC.US,D,20110919,000000,30.07,31.09,30.02,30.62,101359,0
+SCSC.US,D,20110920,000000,30.79,31.18,30.54,30.8,158995,0
+SCSC.US,D,20110921,000000,30.71,30.92,29.01,29.14,187961,0
+SCSC.US,D,20110922,000000,28.88,28.88,27.2,27.99,204238,0
+SCSC.US,D,20110923,000000,27.99,28.47,27.81,28.26,164182,0
+SCSC.US,D,20110926,000000,28.82,29.3,28.37,29.25,147690,0
+SCSC.US,D,20110927,000000,29.97,31.08,29.64,30.24,147852,0
+SCSC.US,D,20110928,000000,30.63,30.63,28.91,29.05,119724,0
+SCSC.US,D,20110929,000000,29.81,30.11,28.24,29.98,130220,0
+SCSC.US,D,20110930,000000,29.42,30.47,28.64,29.56,179097,0
+SCSC.US,D,20111003,000000,29.18,30.15,28.94,29.01,208639,0
+SCSC.US,D,20111004,000000,28.8,31.3,28.53,31.25,200441,0
+SCSC.US,D,20111005,000000,31.23,32.41,30.82,32.14,99831,0
+SCSC.US,D,20111006,000000,32.13,32.4,31.69,32.22,113938,0
+SCSC.US,D,20111007,000000,32.33,33.37,31.9,32.94,131820,0
+SCSC.US,D,20111010,000000,33.4,34.59,33.39,34.56,149512,0
+SCSC.US,D,20111011,000000,33.82,35.03,33.82,34.39,128409,0
+SCSC.US,D,20111012,000000,34.74,35.44,34.27,35.15,97627,0
+SCSC.US,D,20111013,000000,34.81,35.1,34.43,34.91,76780,0
+SCSC.US,D,20111014,000000,35.36,35.67,34.6,35.02,133908,0
+SCSC.US,D,20111017,000000,34.69,35.09,33.45,33.67,138595,0
+SCSC.US,D,20111018,000000,33.52,35.06,33.22,34.86,130439,0
+SCSC.US,D,20111019,000000,34.7,35.13,33.77,33.89,76450,0
+SCSC.US,D,20111020,000000,34.02,34.19,32.88,34.04,95036,0
+SCSC.US,D,20111021,000000,34.68,35.1,34.4,35.01,62539,0
+SCSC.US,D,20111024,000000,35.11,35.15,34.47,34.68,294481,0
+SCSC.US,D,20111025,000000,34.57,34.57,33.81,34.08,142632,0
+SCSC.US,D,20111026,000000,34.58,35.64,34.02,35.25,115776,0
+SCSC.US,D,20111027,000000,35.97,38.05,34.34,37.86,227964,0
+SCSC.US,D,20111028,000000,36.51,37.81,35.64,36.08,187331,0
+SCSC.US,D,20111031,000000,35.38,35.56,34.65,34.76,104651,0
+SCSC.US,D,20111101,000000,33.45,34.05,32.62,32.94,138420,0
+SCSC.US,D,20111102,000000,33.71,34,33.09,34,105434,0
+SCSC.US,D,20111103,000000,34.49,35.75,33.8,35.68,123859,0
+SCSC.US,D,20111104,000000,35.4,36.05,35.32,35.64,102096,0
+SCSC.US,D,20111107,000000,35.45,35.45,33.78,34.39,162433,0
+SCSC.US,D,20111108,000000,34.44,35.14,32.84,34.99,194953,0
+SCSC.US,D,20111109,000000,34.01,34.83,33.14,33.16,211579,0
+SCSC.US,D,20111110,000000,33.73,34.04,33.08,33.26,90022,0
+SCSC.US,D,20111111,000000,33.71,34.29,33.54,34.02,92815,0
+SCSC.US,D,20111114,000000,33.47,33.99,32.85,32.97,75171,0
+SCSC.US,D,20111115,000000,33.24,34.37,32.62,34.21,84270,0
+SCSC.US,D,20111116,000000,33.72,34.41,33.36,33.49,92328,0
+SCSC.US,D,20111117,000000,33.49,33.71,32.91,33.36,104348,0
+SCSC.US,D,20111118,000000,33.33,33.7,32.83,33.62,100887,0
+SCSC.US,D,20111121,000000,32.78,32.87,32.38,32.65,130403,0
+SCSC.US,D,20111122,000000,32.45,32.83,31.71,32.27,79021,0
+SCSC.US,D,20111123,000000,31.79,32.24,31.37,31.38,153871,0
+SCSC.US,D,20111125,000000,31.2,31.6,30.82,31.08,56909,0
+SCSC.US,D,20111128,000000,32,32.64,31.8,32.62,120716,0
+SCSC.US,D,20111129,000000,32.61,33.11,32.51,32.88,78040,0
+SCSC.US,D,20111130,000000,34.13,35.12,33.9,35.11,219241,0
+SCSC.US,D,20111201,000000,34.52,35.11,34.09,34.38,138086,0
+SCSC.US,D,20111202,000000,34.95,34.96,34.18,34.35,70294,0
+SCSC.US,D,20111205,000000,34.78,35.78,34.59,35.18,96797,0
+SCSC.US,D,20111206,000000,35.15,35.31,34.52,34.98,87370,0
+SCSC.US,D,20111207,000000,34.61,34.99,33.84,34.86,58898,0
+SCSC.US,D,20111208,000000,34.39,34.57,33.65,33.71,78949,0
+SCSC.US,D,20111209,000000,33.69,35.2,33.35,35.09,85125,0
+SCSC.US,D,20111212,000000,34.59,34.63,33.94,34.58,80596,0
+SCSC.US,D,20111213,000000,34.72,34.83,33.65,33.96,71443,0
+SCSC.US,D,20111214,000000,33.57,33.86,32.63,32.75,119298,0
+SCSC.US,D,20111215,000000,33.25,33.65,32.8,33.09,79732,0
+SCSC.US,D,20111216,000000,33.44,34.65,33.35,33.63,222402,0
+SCSC.US,D,20111219,000000,33.84,34.74,33.5,33.55,186960,0
+SCSC.US,D,20111220,000000,34.3,35.59,34.3,35.49,112601,0
+SCSC.US,D,20111221,000000,35.05,35.97,34.85,35.9,116718,0
+SCSC.US,D,20111222,000000,36,36.49,35.49,36.14,100282,0
+SCSC.US,D,20111223,000000,36.16,36.29,35.8,35.99,73416,0
+SCSC.US,D,20111227,000000,35.99,36.26,35.92,36.23,124961,0
+SCSC.US,D,20111228,000000,36.23,36.36,35.44,35.56,86547,0
+SCSC.US,D,20111229,000000,35.59,36.21,35.59,36.16,55305,0
+SCSC.US,D,20111230,000000,36.01,36.44,35.77,36,67595,0
+SCSC.US,D,20120103,000000,36.79,37.05,35.17,35.5,238325,0
+SCSC.US,D,20120104,000000,35.11,35.56,34.94,35.24,130883,0
+SCSC.US,D,20120105,000000,34.97,35.62,34.46,35.31,66458,0
+SCSC.US,D,20120106,000000,35.37,35.81,34.75,35.55,129965,0
+SCSC.US,D,20120109,000000,35.55,35.86,35.24,35.42,205082,0
+SCSC.US,D,20120110,000000,35.57,36.03,35.31,35.76,206775,0
+SCSC.US,D,20120111,000000,35.62,36.09,35.44,36.05,253562,0
+SCSC.US,D,20120112,000000,36.04,37.14,35.84,36.98,140766,0
+SCSC.US,D,20120113,000000,36.61,36.8,36.06,36.28,70154,0
+SCSC.US,D,20120117,000000,36.65,37.03,36.28,36.39,104398,0
+SCSC.US,D,20120118,000000,36.37,37.44,36.37,37.43,45980,0
+SCSC.US,D,20120119,000000,37.44,37.57,37.29,37.5,134005,0
+SCSC.US,D,20120120,000000,37.4,37.85,37.37,37.74,74008,0
+SCSC.US,D,20120123,000000,37.47,38.04,37.15,37.47,39145,0
+SCSC.US,D,20120124,000000,37.24,37.81,36.85,37.71,93855,0
+SCSC.US,D,20120125,000000,37.59,37.83,37.24,37.37,101882,0
+SCSC.US,D,20120126,000000,37.22,37.52,36.9,37.52,242368,0
+SCSC.US,D,20120127,000000,38.22,38.22,36.95,37.57,184927,0
+SCSC.US,D,20120130,000000,37.12,37.68,36.53,37.55,121482,0
+SCSC.US,D,20120131,000000,37.5,37.75,37.04,37.56,218079,0
+SCSC.US,D,20120201,000000,37.72,38.55,37.42,38.42,178363,0
+SCSC.US,D,20120202,000000,38.14,38.98,38.14,38.72,126182,0
+SCSC.US,D,20120203,000000,39.18,39.74,38.86,39.36,153764,0
+SCSC.US,D,20120206,000000,38.92,39.14,38.64,38.73,53101,0
+SCSC.US,D,20120207,000000,38.61,38.89,38.25,38.72,60240,0
+SCSC.US,D,20120208,000000,38.69,39.12,38.38,38.82,62443,0
+SCSC.US,D,20120209,000000,38.73,38.81,38.02,38.19,91810,0
+SCSC.US,D,20120210,000000,37.58,37.98,37.41,37.52,58659,0
+SCSC.US,D,20120213,000000,37.72,37.99,37.42,37.93,41601,0
+SCSC.US,D,20120214,000000,37.76,37.83,37.17,37.42,52475,0
+SCSC.US,D,20120215,000000,37.63,37.63,37,37.11,62088,0
+SCSC.US,D,20120216,000000,37.04,38.16,37.04,37.99,70942,0
+SCSC.US,D,20120217,000000,37.87,38.32,37.78,37.8,61823,0
+SCSC.US,D,20120221,000000,37.75,38.18,37.25,37.55,28102,0
+SCSC.US,D,20120222,000000,37.04,37.48,37.04,37.17,52410,0
+SCSC.US,D,20120223,000000,37.14,37.78,37.02,37.69,53822,0
+SCSC.US,D,20120224,000000,37.74,37.98,37.37,37.86,80268,0
+SCSC.US,D,20120227,000000,37.41,37.92,36.92,37.49,42040,0
+SCSC.US,D,20120228,000000,37.49,37.8,36.79,36.98,50851,0
+SCSC.US,D,20120229,000000,37.02,37.5,36.92,37,99208,0
+SCSC.US,D,20120301,000000,37.39,37.7,36.57,36.75,78985,0
+SCSC.US,D,20120302,000000,36.62,36.85,35.45,36,91675,0
+SCSC.US,D,20120305,000000,35.86,36.23,35.44,35.85,45983,0
+SCSC.US,D,20120306,000000,35.39,36.06,35.39,35.75,102283,0
+SCSC.US,D,20120307,000000,35.78,36.06,35.5,36.05,50785,0
+SCSC.US,D,20120308,000000,36.27,36.8,35.92,36.67,49367,0
+SCSC.US,D,20120309,000000,36.55,37.5,36.55,37.11,105642,0
+SCSC.US,D,20120312,000000,37.2,37.35,36.77,37.15,35051,0
+SCSC.US,D,20120313,000000,37.54,37.86,37.01,37.67,69552,0
+SCSC.US,D,20120314,000000,37.69,37.74,36.91,37.1,41523,0
+SCSC.US,D,20120315,000000,36.85,37.49,36.74,37.41,39405,0
+SCSC.US,D,20120316,000000,37.14,37.27,36.66,36.66,107188,0
+SCSC.US,D,20120319,000000,36.6,37.7,36.51,37.11,49023,0
+SCSC.US,D,20120320,000000,36.78,37.27,36.6,36.95,56167,0
+SCSC.US,D,20120321,000000,37.08,37.55,36.9,36.98,82886,0
+SCSC.US,D,20120322,000000,36.62,37.18,36.13,37.12,112212,0
+SCSC.US,D,20120323,000000,36.83,37.34,36.63,37.22,62610,0
+SCSC.US,D,20120326,000000,37.56,38.55,37.45,38.19,78608,0
+SCSC.US,D,20120327,000000,38.31,38.38,37.83,37.84,41760,0
+SCSC.US,D,20120328,000000,37.81,37.97,37.21,37.58,45894,0
+SCSC.US,D,20120329,000000,37.39,37.66,37.11,37.54,36845,0
+SCSC.US,D,20120330,000000,37.88,37.88,37.32,37.32,64536,0
+SCSC.US,D,20120402,000000,37.18,37.97,37.03,37.97,96433,0
+SCSC.US,D,20120403,000000,37.97,38.06,36.79,37.06,144254,0
+SCSC.US,D,20120404,000000,36.61,37,36.17,36.83,104041,0
+SCSC.US,D,20120405,000000,36.56,36.82,36.41,36.48,19652,0
+SCSC.US,D,20120409,000000,35.7,36.04,35.63,35.77,85893,0
+SCSC.US,D,20120410,000000,35.77,35.77,34.53,34.63,85553,0
+SCSC.US,D,20120411,000000,35.01,35.04,34.62,35.04,84003,0
+SCSC.US,D,20120412,000000,35.13,35.46,34.98,35.32,49225,0
+SCSC.US,D,20120413,000000,35.06,35.06,34.44,34.56,49047,0
+SCSC.US,D,20120416,000000,34.68,35.05,34.17,34.72,68582,0
+SCSC.US,D,20120417,000000,35.15,35.8,34.98,35.34,52836,0
+SCSC.US,D,20120418,000000,35.17,35.17,33.98,33.99,122226,0
+SCSC.US,D,20120419,000000,34.1,34.18,33.27,33.62,222523,0
+SCSC.US,D,20120420,000000,34.17,34.17,33.51,33.68,96374,0
+SCSC.US,D,20120423,000000,33.04,33.14,32.44,32.63,80487,0
+SCSC.US,D,20120424,000000,32.56,33.32,32.46,33.28,115126,0
+SCSC.US,D,20120425,000000,33.82,34.19,33.59,33.79,67867,0
+SCSC.US,D,20120426,000000,33.6,34.15,33.51,34.14,85903,0
+SCSC.US,D,20120427,000000,33.86,33.91,31.73,33.4,184445,0
+SCSC.US,D,20120430,000000,33.27,33.35,32.78,32.96,123890,0
+SCSC.US,D,20120501,000000,32.91,33.5,32.55,32.61,87652,0
+SCSC.US,D,20120502,000000,32.29,32.81,32,32.76,90953,0
+SCSC.US,D,20120503,000000,32.62,33.26,32.59,33.06,173671,0
+SCSC.US,D,20120504,000000,32.8,32.93,32.44,32.73,117138,0
+SCSC.US,D,20120507,000000,32.55,32.99,32.35,32.67,94930,0
+SCSC.US,D,20120508,000000,32.36,32.52,31.92,32.46,84446,0
+SCSC.US,D,20120509,000000,32.01,32.73,31.94,32.6,76834,0
+SCSC.US,D,20120510,000000,32.81,33.02,32.32,32.58,65372,0
+SCSC.US,D,20120511,000000,32.25,32.53,31.71,32.12,100255,0
+SCSC.US,D,20120514,000000,31.78,32.45,31.73,32.01,83704,0
+SCSC.US,D,20120515,000000,31.96,32.4,31.8,32.12,71498,0
+SCSC.US,D,20120516,000000,32.15,32.34,30.58,30.97,126828,0
+SCSC.US,D,20120517,000000,31.08,31.46,30.77,31.27,93478,0
+SCSC.US,D,20120518,000000,31.22,31.63,30.95,31.3,135503,0
+SCSC.US,D,20120521,000000,31.48,31.74,31.16,31.44,137095,0
+SCSC.US,D,20120522,000000,31.37,31.53,30.64,30.81,80189,0
+SCSC.US,D,20120523,000000,30.49,30.51,29.97,30.47,70308,0
+SCSC.US,D,20120524,000000,30.38,30.38,29.82,30.23,37867,0
+SCSC.US,D,20120525,000000,30.2,30.35,30.03,30.16,46583,0
+SCSC.US,D,20120529,000000,30.3,30.86,30.18,30.85,49481,0
+SCSC.US,D,20120530,000000,30.56,30.6,30.16,30.47,47837,0
+SCSC.US,D,20120531,000000,30.42,30.42,29.13,29.97,207927,0
+SCSC.US,D,20120601,000000,29.27,29.63,29.07,29.1,74839,0
+SCSC.US,D,20120604,000000,29.19,29.56,28.59,28.75,66981,0
+SCSC.US,D,20120605,000000,28.5,28.76,28.03,28.59,118604,0
+SCSC.US,D,20120606,000000,28.7,29.31,28.59,29.22,163305,0
+SCSC.US,D,20120607,000000,29.61,30.44,29.41,29.85,148218,0
+SCSC.US,D,20120608,000000,29.74,30.68,29.6,30.51,97588,0
+SCSC.US,D,20120611,000000,30.88,30.88,30.03,30.09,123826,0
+SCSC.US,D,20120612,000000,30.3,30.59,29.92,30.59,85044,0
+SCSC.US,D,20120613,000000,30.47,30.73,30.04,30.18,59089,0
+SCSC.US,D,20120614,000000,30.13,30.6,29.77,30.4,129196,0
+SCSC.US,D,20120615,000000,30.34,31.38,29.97,30.97,194039,0
+SCSC.US,D,20120618,000000,30.83,31.47,30.79,31.33,126316,0
+SCSC.US,D,20120619,000000,31.44,31.95,31.32,31.73,73556,0
+SCSC.US,D,20120620,000000,31.6,32.6,31.45,32.34,91314,0
+SCSC.US,D,20120621,000000,32.22,32.22,30.77,31.03,117496,0
+SCSC.US,D,20120622,000000,31.27,31.43,30.89,31.26,375315,0
+SCSC.US,D,20120625,000000,30.77,30.92,30.42,30.61,45792,0
+SCSC.US,D,20120626,000000,30.91,30.98,30.32,30.45,60015,0
+SCSC.US,D,20120627,000000,30.55,30.64,30.19,30.51,93696,0
+SCSC.US,D,20120628,000000,30.25,30.6,29.46,29.65,166989,0
+SCSC.US,D,20120629,000000,30.37,31.02,29.84,30.64,143969,0
+SCSC.US,D,20120702,000000,30.72,31.4,30.24,31.32,134671,0
+SCSC.US,D,20120703,000000,31.43,32.32,30.92,32.22,48282,0
+SCSC.US,D,20120705,000000,32.27,32.64,32.26,32.38,91851,0
+SCSC.US,D,20120706,000000,31.98,32.58,30.95,31,94649,0
+SCSC.US,D,20120709,000000,30.84,31.09,30.09,30.41,182934,0
+SCSC.US,D,20120710,000000,29.1,29.68,29.06,29.5,134870,0
+SCSC.US,D,20120711,000000,29.69,29.74,29.02,29.31,117068,0
+SCSC.US,D,20120712,000000,29.15,29.31,28.72,29.17,87295,0
+SCSC.US,D,20120713,000000,29.25,30.67,29.02,29.19,90607,0
+SCSC.US,D,20120716,000000,29.04,29.04,28.67,28.69,43500,0
+SCSC.US,D,20120717,000000,28.96,28.96,28.34,28.7,38255,0
+SCSC.US,D,20120718,000000,28.71,29.25,28.61,28.92,62808,0
+SCSC.US,D,20120719,000000,29.05,29.25,28.5,28.62,90372,0
+SCSC.US,D,20120720,000000,28.28,28.52,28.08,28.1,60770,0
+SCSC.US,D,20120723,000000,27.53,27.75,27.08,27.58,51718,0
+SCSC.US,D,20120724,000000,27.65,27.715,26.93,26.97,119505,0
+SCSC.US,D,20120725,000000,27.26,27.26,26.88,27.04,124638,0
+SCSC.US,D,20120726,000000,27.41,27.72,27.04,27.17,88094,0
+SCSC.US,D,20120727,000000,27.4,29.01,27.25,28.76,593306,0
+SCSC.US,D,20120730,000000,28.72,29.35,28.43,29.29,174804,0
+SCSC.US,D,20120731,000000,29.06,29.47,28.81,28.87,140335,0
+SCSC.US,D,20120801,000000,29.02,29.22,27.79,27.79,95171,0
+SCSC.US,D,20120802,000000,27.64,28.09,26.41,27.04,83517,0
+SCSC.US,D,20120803,000000,27.61,28.81,27.425,28.595,74223,0
+SCSC.US,D,20120806,000000,28.58,29.62,28.2,29.38,76528,0
+SCSC.US,D,20120807,000000,29.56,30.44,27.96,30.1,104931,0
+SCSC.US,D,20120808,000000,30.01,30.7,29.56,30.53,93692,0
+SCSC.US,D,20120809,000000,30.44,31.07,30.44,30.75,94053,0
+SCSC.US,D,20120810,000000,30.64,30.82,30.34,30.55,87696,0
+SCSC.US,D,20120813,000000,30.39,30.81,30.26,30.59,61004,0
+SCSC.US,D,20120814,000000,29.5,30.27,29.5,29.76,103507,0
+SCSC.US,D,20120815,000000,29.57,29.94,29.24,29.7,93406,0
+SCSC.US,D,20120816,000000,29.62,30.16,28.98,29.8,197394,0
+SCSC.US,D,20120817,000000,29.36,30.29,27.77,29.94,172951,0
+SCSC.US,D,20120820,000000,29.83,30.15,29.69,30.01,58309,0
+SCSC.US,D,20120821,000000,30.2,30.38,29.83,29.87,62292,0
+SCSC.US,D,20120822,000000,29.76,29.99,29.19,29.22,47123,0
+SCSC.US,D,20120823,000000,29.24,29.55,29.04,29.28,46486,0
+SCSC.US,D,20120824,000000,29.15,29.738,29.02,29.7,50035,0
+SCSC.US,D,20120827,000000,29.78,30.19,29.67,29.91,63697,0
+SCSC.US,D,20120828,000000,29.82,30.36,29.82,30.19,83391,0
+SCSC.US,D,20120829,000000,30.3,30.82,30.23,30.56,57236,0
+SCSC.US,D,20120830,000000,30.4,30.49,30.01,30.02,43752,0
+SCSC.US,D,20120831,000000,30.34,30.61,30.065,30.24,96129,0
+SCSC.US,D,20120904,000000,30.3,30.74,30.01,30.65,77456,0
+SCSC.US,D,20120905,000000,30.78,30.92,30.22,30.26,94241,0
+SCSC.US,D,20120906,000000,30.39,31.47,30.39,31.24,103374,0
+SCSC.US,D,20120907,000000,31.43,31.49,30.84,31.24,58236,0
+SCSC.US,D,20120910,000000,31.18,31.49,31.06,31.29,70599,0
+SCSC.US,D,20120911,000000,31.3,31.75,31.3,31.63,72789,0
+SCSC.US,D,20120912,000000,31.72,32.13,31.23,32.08,138236,0
+SCSC.US,D,20120913,000000,32.2,33.33,31.93,32.87,121799,0
+SCSC.US,D,20120914,000000,33.06,33.78,32.95,33.29,128294,0
+SCSC.US,D,20120917,000000,33.25,33.25,32.76,33.16,116100,0
+SCSC.US,D,20120918,000000,33.15,33.45,33.05,33.3,59077,0
+SCSC.US,D,20120919,000000,33.35,33.35,32.61,32.69,75172,0
+SCSC.US,D,20120920,000000,32.51,32.68,32.032,32.65,55045,0
+SCSC.US,D,20120921,000000,33.14,33.26,32.61,32.74,129935,0
+SCSC.US,D,20120924,000000,32.54,33.18,32.54,32.85,77464,0
+SCSC.US,D,20120925,000000,33.12,33.14,32.43,32.54,107965,0
+SCSC.US,D,20120926,000000,32.65,32.65,31.69,31.83,70333,0
+SCSC.US,D,20120927,000000,32.07,32.56,31.91,32.35,54026,0
+SCSC.US,D,20120928,000000,32.19,32.56,31.99,32.02,108945,0
+SCSC.US,D,20121001,000000,32.24,32.55,31.91,32.09,56873,0
+SCSC.US,D,20121002,000000,32.26,32.29,32.07,32.2,103097,0
+SCSC.US,D,20121003,000000,32.3,32.32,31.96,32.11,82742,0
+SCSC.US,D,20121004,000000,32.1,32.27,31.728,31.89,84581,0
+SCSC.US,D,20121005,000000,31.99,32.16,31.49,31.64,75248,0
+SCSC.US,D,20121008,000000,31.45,31.75,31.17,31.23,90251,0
+SCSC.US,D,20121009,000000,30.95,30.95,28.895,29.07,253902,0
+SCSC.US,D,20121010,000000,29.13,29.13,28.4,29.01,83156,0
+SCSC.US,D,20121011,000000,29.23,29.289,28.922,29,60441,0
+SCSC.US,D,20121012,000000,29.06,29.06,28.52,28.87,52329,0
+SCSC.US,D,20121015,000000,28.99,29.08,28.59,29.03,68002,0
+SCSC.US,D,20121016,000000,29.28,29.46,29.13,29.26,64709,0
+SCSC.US,D,20121017,000000,29.29,29.55,29.23,29.43,99771,0
+SCSC.US,D,20121018,000000,29.43,29.43,28.93,29.008,120406,0
+SCSC.US,D,20121019,000000,28.78,28.955,28.32,28.4,139336,0
+SCSC.US,D,20121022,000000,28.42,28.54,28.2,28.33,321444,0
+SCSC.US,D,20121023,000000,28.12,28.32,27.44,28.2,210230,0
+SCSC.US,D,20121024,000000,28.25,28.44,27.92,28.12,135353,0
+SCSC.US,D,20121025,000000,28.43,28.52,28.13,28.42,99315,0
+SCSC.US,D,20121026,000000,28.26,29.12,27.93,28.49,231225,0
+SCSC.US,D,20121031,000000,28.4,29.31,28.4,29.25,109475,0
+SCSC.US,D,20121101,000000,29.36,29.97,29.32,29.73,111900,0
+SCSC.US,D,20121102,000000,29.81,29.81,28.94,29.12,137705,0
+SCSC.US,D,20121105,000000,29.09,29.54,28.92,29.36,102929,0
+SCSC.US,D,20121106,000000,29.54,30.21,29.254,30.07,105279,0
+SCSC.US,D,20121107,000000,29.63,29.92,29.22,29.57,130746,0
+SCSC.US,D,20121108,000000,29.43,29.61,28.84,28.91,49178,0
+SCSC.US,D,20121109,000000,28.66,29.43,28.59,29.07,68810,0
+SCSC.US,D,20121112,000000,29.26,29.26,28.6,28.74,107954,0
+SCSC.US,D,20121113,000000,28.73,29.03,28.59,28.627,67524,0
+SCSC.US,D,20121114,000000,28.77,28.77,28.01,28.13,94727,0
+SCSC.US,D,20121115,000000,28.13,28.51,27.61,27.74,162826,0
+SCSC.US,D,20121116,000000,27.74,28.16,27.06,27.98,303200,0
+SCSC.US,D,20121119,000000,28.34,28.95,28.23,28.95,117686,0
+SCSC.US,D,20121120,000000,28.74,29.16,28.66,29.12,51266,0
+SCSC.US,D,20121121,000000,29.24,29.31,28.831,29.11,41140,0
+SCSC.US,D,20121123,000000,29.28,29.65,29.09,29.65,23397,0
+SCSC.US,D,20121126,000000,29.65,29.99,29.35,29.621,58028,0
+SCSC.US,D,20121127,000000,29.55,30.43,29.55,29.72,67079,0
+SCSC.US,D,20121128,000000,29.47,29.95,29.15,29.82,55296,0
+SCSC.US,D,20121129,000000,29.95,30.25,29.71,30.07,59538,0
+SCSC.US,D,20121130,000000,30.2,30.35,29.52,29.55,105325,0
+SCSC.US,D,20121203,000000,29.91,29.91,29.32,29.73,60085,0
+SCSC.US,D,20121204,000000,29.44,30.05,29.44,29.859,51387,0
+SCSC.US,D,20121205,000000,29.92,30.06,29.41,29.94,49549,0
+SCSC.US,D,20121206,000000,29.89,30.06,29.75,29.86,45022,0
+SCSC.US,D,20121207,000000,30,30,29.41,29.8,57507,0
+SCSC.US,D,20121210,000000,29.85,29.96,29.58,29.81,82945,0
+SCSC.US,D,20121211,000000,29.88,30.05,29.72,29.99,99135,0
+SCSC.US,D,20121212,000000,30,30.02,29.31,29.5,70126,0
+SCSC.US,D,20121213,000000,29.12,29.89,29.12,29.47,28513,0
+SCSC.US,D,20121214,000000,29.31,29.88,29.21,29.46,56676,0
+SCSC.US,D,20121217,000000,29.55,29.96,29.43,29.94,61009,0
+SCSC.US,D,20121218,000000,29.95,30.25,29.48,30.17,410051,0
+SCSC.US,D,20121219,000000,30.16,30.83,29.965,30.65,243799,0
+SCSC.US,D,20121220,000000,30.67,31.53,30.55,31.45,119196,0
+SCSC.US,D,20121221,000000,30.9,31.51,30.61,31.5,325901,0
+SCSC.US,D,20121224,000000,31.5,31.61,30.14,31.25,52941,0
+SCSC.US,D,20121226,000000,31.25,31.44,30.86,31.11,71107,0
+SCSC.US,D,20121227,000000,31.2,31.68,30.755,31.53,139516,0
+SCSC.US,D,20121228,000000,31.4,31.4,30.86,30.88,84657,0
+SCSC.US,D,20121231,000000,30.97,31.86,30.87,31.77,65564,0
+SCSC.US,D,20130102,000000,32.59,33.11,32.25,33.03,155614,0
+SCSC.US,D,20130103,000000,32.43,33.26,32.43,33.02,70327,0
+SCSC.US,D,20130104,000000,33.24,33.65,33.16,33.29,121482,0
+SCSC.US,D,20130107,000000,32.99,33.64,32.99,33.415,102068,0
+SCSC.US,D,20130108,000000,33.48,33.48,32.87,32.96,83477,0
+SCSC.US,D,20130109,000000,33.15,33.46,33.04,33.23,88513,0
+SCSC.US,D,20130110,000000,33.47,33.68,33.19,33.63,58914,0
+SCSC.US,D,20130111,000000,33.71,33.98,33.42,33.89,48023,0
+SCSC.US,D,20130114,000000,33.78,33.86,33.25,33.45,96595,0
+SCSC.US,D,20130115,000000,33.21,33.71,32.94,33.41,138784,0
+SCSC.US,D,20130116,000000,33.38,33.47,33.26,33.32,106468,0
+SCSC.US,D,20130117,000000,33.56,33.73,33.53,33.64,81707,0
+SCSC.US,D,20130118,000000,33.17,33.37,32.99,33.29,145781,0
+SCSC.US,D,20130122,000000,33.41,33.71,33.41,33.64,210530,0
+SCSC.US,D,20130123,000000,33.71,33.89,33.38,33.46,73554,0
+SCSC.US,D,20130124,000000,33.45,34.08,32.561,33.99,259673,0
+SCSC.US,D,20130125,000000,32.79,32.9,28.4,29.06,860394,0
+SCSC.US,D,20130128,000000,29.15,29.25,28.8,29.08,281481,0
+SCSC.US,D,20130129,000000,29.08,29.21,28.87,29.03,247629,0
+SCSC.US,D,20130130,000000,28.92,29.3,28.76,29,460316,0
+SCSC.US,D,20130131,000000,29.03,29.17,28.89,29.06,198229,0
+SCSC.US,D,20130201,000000,29.18,29.46,29.1,29.36,96191,0
+SCSC.US,D,20130204,000000,29.05,29.32,28.63,28.85,185524,0
+SCSC.US,D,20130205,000000,28.89,29.14,28.89,29.02,599325,0
+SCSC.US,D,20130206,000000,29.04,29.31,28.96,29.3,134543,0
+SCSC.US,D,20130207,000000,29.36,29.49,29.1,29.43,88179,0
+SCSC.US,D,20130208,000000,29.47,29.77,29.35,29.77,289037,0
+SCSC.US,D,20130211,000000,29.62,29.92,29.53,29.89,63505,0
+SCSC.US,D,20130212,000000,29.91,29.91,29.45,29.45,86745,0
+SCSC.US,D,20130213,000000,29.54,29.73,29.16,29.7,114055,0
+SCSC.US,D,20130214,000000,29.63,30.33,29.63,30.23,89288,0
+SCSC.US,D,20130215,000000,30.26,30.39,30.02,30.3,88885,0
+SCSC.US,D,20130219,000000,30.46,30.91,30.44,30.91,80608,0
+SCSC.US,D,20130220,000000,30.87,30.92,30.09,30.14,160963,0
+SCSC.US,D,20130221,000000,30.15,30.3,29.88,30.14,160326,0
+SCSC.US,D,20130222,000000,30.46,30.47,30.12,30.46,66941,0
+SCSC.US,D,20130225,000000,30.7,30.7,29.95,30,116167,0
+SCSC.US,D,20130226,000000,29.89,30.4,29.81,30,145158,0
+SCSC.US,D,20130227,000000,29.95,30.28,29.93,30.03,72325,0
+SCSC.US,D,20130228,000000,30.01,30.33,29.97,30.01,84713,0
+SCSC.US,D,20130301,000000,29.9,30.34,29.68,30.03,119472,0
+SCSC.US,D,20130304,000000,29.86,30.06,29.135,29.9,195437,0
+SCSC.US,D,20130305,000000,30.03,30.24,29.8,30,94196,0
+SCSC.US,D,20130306,000000,30.29,30.29,29.97,30.04,70857,0
+SCSC.US,D,20130307,000000,29.96,30.27,29.96,30.2,68065,0
+SCSC.US,D,20130308,000000,30.53,30.65,30.31,30.4,62186,0
+SCSC.US,D,20130311,000000,30.26,30.42,30.02,30.17,59146,0
+SCSC.US,D,20130312,000000,30.07,30.27,29.56,29.6,161564,0
+SCSC.US,D,20130313,000000,29.68,29.94,29.58,29.7,89200,0
+SCSC.US,D,20130314,000000,29.7,30.1,29.7,30,110653,0
+SCSC.US,D,20130315,000000,29.72,30.005,29.7,29.75,209615,0
+SCSC.US,D,20130318,000000,29.48,29.99,29.48,29.8,99053,0
+SCSC.US,D,20130319,000000,29.8,29.96,29.56,29.64,79447,0
+SCSC.US,D,20130320,000000,29.88,29.97,29.69,29.75,105718,0
+SCSC.US,D,20130321,000000,29.46,29.7,29.17,29.4,89828,0
+SCSC.US,D,20130322,000000,29.44,29.51,29.17,29.33,364034,0
+SCSC.US,D,20130325,000000,29.52,29.62,29.14,29.25,83468,0
+SCSC.US,D,20130326,000000,29.46,29.46,28.96,29.09,66742,0
+SCSC.US,D,20130327,000000,28.96,28.97,28.51,28.62,69252,0
+SCSC.US,D,20130328,000000,28.65,28.65,28.15,28.22,127152,0
+SCSC.US,D,20130401,000000,28.29,28.29,27.77,27.89,158059,0
+SCSC.US,D,20130402,000000,28.07,28.26,27.6,27.67,108006,0
+SCSC.US,D,20130403,000000,27.65,27.94,27.25,27.25,113766,0
+SCSC.US,D,20130404,000000,27.28,27.404,27.03,27.2,222504,0
+SCSC.US,D,20130405,000000,26.97,27.25,26.84,26.97,100521,0
+SCSC.US,D,20130408,000000,27.12,27.55,26.79,27.55,83847,0
+SCSC.US,D,20130409,000000,27.52,27.52,26.98,26.98,88971,0
+SCSC.US,D,20130410,000000,27.1,27.48,27.065,27.41,167007,0
+SCSC.US,D,20130411,000000,27.34,27.48,27.06,27.12,131558,0
+SCSC.US,D,20130412,000000,26.95,27.19,26.95,27.08,68919,0
+SCSC.US,D,20130415,000000,26.99,27.09,25.83,26.1,184462,0
+SCSC.US,D,20130416,000000,26.28,26.55,26.14,26.41,102729,0
+SCSC.US,D,20130417,000000,26.25,26.45,25.83,26.24,174396,0
+SCSC.US,D,20130418,000000,26.19,26.48,26,26.19,137869,0
+SCSC.US,D,20130419,000000,26.2,26.525,26,26.45,107239,0
+SCSC.US,D,20130422,000000,26.54,26.83,26.01,26.82,95168,0
+SCSC.US,D,20130423,000000,26.8,27.55,26.8,27.53,214743,0
+SCSC.US,D,20130424,000000,27.54,27.95,27.48,27.75,182157,0
+SCSC.US,D,20130425,000000,27.81,27.88,27.56,27.73,174550,0
+SCSC.US,D,20130426,000000,27.52,28,27.36,27.82,176290,0
+SCSC.US,D,20130429,000000,28,28.9,27.78,28.65,131094,0
+SCSC.US,D,20130430,000000,28.7,28.98,28.44,28.97,129567,0
+SCSC.US,D,20130501,000000,28.86,29,27.65,27.65,126762,0
+SCSC.US,D,20130502,000000,27.72,28.31,27.6,28.21,75604,0
+SCSC.US,D,20130503,000000,28.56,29.94,28.505,29.53,177355,0
+SCSC.US,D,20130506,000000,29.44,29.94,29.38,29.59,58407,0
+SCSC.US,D,20130507,000000,29.59,30.35,29.5,30.27,125300,0
+SCSC.US,D,20130508,000000,30.26,31,30.13,31,123244,0
+SCSC.US,D,20130509,000000,30.89,31,30.57,30.72,124415,0
+SCSC.US,D,20130510,000000,30.69,30.96,30.61,30.82,108446,0
+SCSC.US,D,20130513,000000,30.74,30.86,30.373,30.575,42190,0
+SCSC.US,D,20130514,000000,30.53,30.76,30.39,30.69,96034,0
+SCSC.US,D,20130515,000000,30.51,31.26,30.39,31,206659,0
+SCSC.US,D,20130516,000000,30.81,31.01,30.48,30.71,107308,0
+SCSC.US,D,20130517,000000,30.89,31.09,30.54,31.08,135427,0
+SCSC.US,D,20130520,000000,30.73,31.56,30.48,31.55,111391,0
+SCSC.US,D,20130521,000000,31.65,31.7,31.3,31.56,73343,0
+SCSC.US,D,20130522,000000,31.47,31.822,30.62,30.8,67529,0
+SCSC.US,D,20130523,000000,30.58,30.93,30.24,30.71,100934,0
+SCSC.US,D,20130524,000000,30.6,31.2,30.4,31.06,46524,0
+SCSC.US,D,20130528,000000,31.59,32.06,31.26,31.86,98491,0
+SCSC.US,D,20130529,000000,31.58,32.1,31.58,31.76,51349,0
+SCSC.US,D,20130530,000000,31.89,32.34,31.72,32.25,46259,0
+SCSC.US,D,20130531,000000,32.04,32.25,31.88,31.93,59691,0
+SCSC.US,D,20130603,000000,31.94,32.89,31.86,32.8,125065,0
+SCSC.US,D,20130604,000000,32.75,32.9,32.11,32.61,108811,0
+SCSC.US,D,20130605,000000,32.52,32.84,32.24,32.4,63440,0
+SCSC.US,D,20130606,000000,32.36,33.03,32.36,33.03,63151,0
+SCSC.US,D,20130607,000000,33.35,34,33.32,33.78,91592,0
+SCSC.US,D,20130610,000000,34.02,34.84,33.83,34.52,71169,0
+SCSC.US,D,20130611,000000,34.11,34.766,33.721,33.82,42978,0
+SCSC.US,D,20130612,000000,34.05,34.376,33.63,33.75,36895,0
+SCSC.US,D,20130613,000000,33.67,34.1,33.63,33.91,69189,0
+SCSC.US,D,20130614,000000,33.93,33.93,33,33.3,31608,0
+SCSC.US,D,20130617,000000,33.7,34.31,33.5,33.84,76446,0
+SCSC.US,D,20130618,000000,34,34.8,34,34.55,57120,0
+SCSC.US,D,20130619,000000,34.44,34.64,34.05,34.12,61770,0
+SCSC.US,D,20130620,000000,33.67,34.01,33.13,33.29,65639,0
+SCSC.US,D,20130621,000000,33.41,34.05,33.15,33.34,185482,0
+SCSC.US,D,20130624,000000,33.08,33.08,32.03,32.05,93475,0
+SCSC.US,D,20130625,000000,32.34,32.34,31.53,32.26,81711,0
+SCSC.US,D,20130626,000000,32.47,32.57,31.97,32.27,87296,0
+SCSC.US,D,20130627,000000,32.54,33.59,31.96,33.48,92777,0
+SCSC.US,D,20130628,000000,33.29,33.36,31.89,32,335506,0
+SCSC.US,D,20130701,000000,32,32.9,31.33,32.64,128279,0
+SCSC.US,D,20130702,000000,32.66,33.34,32.264,33.19,73465,0
+SCSC.US,D,20130703,000000,33.08,33.39,32.736,32.99,27037,0
+SCSC.US,D,20130705,000000,33.62,33.62,33,33.48,67518,0
+SCSC.US,D,20130708,000000,33.59,33.86,33.58,33.71,205643,0
+SCSC.US,D,20130709,000000,33.13,33.21,32.52,32.84,158689,0
+SCSC.US,D,20130710,000000,32.72,33.02,32.58,32.765,127557,0
+SCSC.US,D,20130711,000000,33,33.61,32.83,32.97,157837,0
+SCSC.US,D,20130712,000000,32.69,33.365,32.69,33.27,102490,0
+SCSC.US,D,20130715,000000,33.03,33.4,33.01,33.35,253375,0
+SCSC.US,D,20130716,000000,33.2,33.99,33.2,33.67,146845,0
+SCSC.US,D,20130717,000000,33.69,33.83,33.301,33.58,48899,0
+SCSC.US,D,20130718,000000,33.65,34.11,33.44,33.96,104049,0
+SCSC.US,D,20130719,000000,33.88,34.32,33.72,34.16,71720,0
+SCSC.US,D,20130722,000000,33.99,34.37,33.98,34.16,85977,0
+SCSC.US,D,20130723,000000,34.28,34.36,33.935,34.17,77435,0
+SCSC.US,D,20130724,000000,34.43,34.72,34.4,34.41,76647,0
+SCSC.US,D,20130725,000000,34.36,35.26,34.36,34.88,114682,0
+SCSC.US,D,20130726,000000,34.65,35.1,34.42,34.86,63997,0
+SCSC.US,D,20130729,000000,34.83,35.45,34.5,34.73,81796,0
+SCSC.US,D,20130730,000000,34.99,35.97,34.99,35.5,116711,0
+SCSC.US,D,20130731,000000,35.7,36,35.46,35.61,103733,0
+SCSC.US,D,20130801,000000,35.76,35.94,34.16,35.77,171691,0
+SCSC.US,D,20130802,000000,35.67,36.05,35.4,35.98,92919,0
+SCSC.US,D,20130805,000000,35.99,36.43,35.542,36.3,70578,0
+SCSC.US,D,20130806,000000,36.29,36.55,35.973,36.35,66344,0
+SCSC.US,D,20130807,000000,36.35,36.58,36,36.15,44248,0
+SCSC.US,D,20130808,000000,36.5,36.74,36.13,36.28,61558,0
+SCSC.US,D,20130809,000000,36.29,36.36,35.89,35.94,38512,0
+SCSC.US,D,20130812,000000,35.72,36.49,35.382,36.36,39620,0
+SCSC.US,D,20130813,000000,36.5,36.554,35.868,36.45,79356,0
+SCSC.US,D,20130814,000000,36.5,36.74,36.26,36.32,92912,0
+SCSC.US,D,20130815,000000,35.99,36.18,35.39,35.43,122101,0
+SCSC.US,D,20130816,000000,35.27,35.89,35.06,35.69,88305,0
+SCSC.US,D,20130819,000000,35.86,36.51,35.36,35.87,105504,0
+SCSC.US,D,20130820,000000,36.03,36.36,35.54,35.64,153493,0
+SCSC.US,D,20130821,000000,35.61,35.879,35.07,35.32,99254,0
+SCSC.US,D,20130822,000000,35.54,36.29,34.79,35.1,118443,0
+SCSC.US,D,20130823,000000,34.7,34.91,33.36,33.7,220211,0
+SCSC.US,D,20130826,000000,33.68,34,33.24,33.49,150523,0
+SCSC.US,D,20130827,000000,33.17,33.18,31.41,31.54,148982,0
+SCSC.US,D,20130828,000000,31.5,31.9,31.07,31.8,112418,0
+SCSC.US,D,20130829,000000,31.83,31.83,31.17,31.53,103705,0
+SCSC.US,D,20130830,000000,31.42,31.572,30.78,30.98,148114,0
+SCSC.US,D,20130903,000000,31.32,31.72,30.6,31.03,192895,0
+SCSC.US,D,20130904,000000,31.16,31.28,30.79,31.18,184070,0
+SCSC.US,D,20130905,000000,31.15,31.51,30.95,31.45,163917,0
+SCSC.US,D,20130906,000000,31.6,31.6,30.65,31.33,87644,0
+SCSC.US,D,20130909,000000,31.42,31.88,31.22,31.85,155769,0
+SCSC.US,D,20130910,000000,32.11,32.52,32,32.31,178875,0
+SCSC.US,D,20130911,000000,32.36,32.84,32.23,32.58,101656,0
+SCSC.US,D,20130912,000000,32.49,32.91,32.22,32.43,100515,0
+SCSC.US,D,20130913,000000,32.58,32.71,32.06,32.51,106255,0
+SCSC.US,D,20130916,000000,32.94,32.94,32.16,32.54,113751,0
+SCSC.US,D,20130917,000000,32.51,32.71,32.15,32.32,93442,0
+SCSC.US,D,20130918,000000,32.3,32.99,32.01,32.79,110276,0
+SCSC.US,D,20130919,000000,32.78,33.29,32.52,33.17,75867,0
+SCSC.US,D,20130920,000000,33.33,34.01,33.33,33.69,203867,0
+SCSC.US,D,20130923,000000,33.76,34.3,33.48,34.01,148175,0
+SCSC.US,D,20130924,000000,34.12,34.46,33.67,34.18,92500,0
+SCSC.US,D,20130925,000000,34.33,34.76,33.89,33.97,112700,0
+SCSC.US,D,20130926,000000,34.14,34.95,34.14,34.73,98718,0
+SCSC.US,D,20130927,000000,34.46,34.75,34.17,34.19,154600,0
+SCSC.US,D,20130930,000000,33.9,34.71,33.62,34.59,177600,0
+SCSC.US,D,20131001,000000,34.69,35.59,34.69,35.52,135200,0
+SCSC.US,D,20131002,000000,35.35,35.62,35.01,35.54,97500,0
+SCSC.US,D,20131003,000000,35.58,36.06,34.92,35.3,113100,0
+SCSC.US,D,20131004,000000,35.23,35.69,35.23,35.47,47300,0
+SCSC.US,D,20131007,000000,35.08,35.33,34.8,34.83,145900,0
+SCSC.US,D,20131008,000000,34.94,35.47,34.3,34.4,119900,0
+SCSC.US,D,20131009,000000,34.44,34.73,33.75,34.4,117400,0
+SCSC.US,D,20131010,000000,34.8,35.6,34.3,35.34,115500,0
+SCSC.US,D,20131011,000000,35.15,36.04,35.11,35.89,56800,0
+SCSC.US,D,20131014,000000,35.81,36.16,35.32,35.52,91000,0
+SCSC.US,D,20131015,000000,35.34,35.37,34.67,34.68,114000,0
+SCSC.US,D,20131016,000000,34.91,35.31,34.52,34.93,75000,0
+SCSC.US,D,20131017,000000,34.85,35.03,34.29,35.03,115220,0
+SCSC.US,D,20131018,000000,35.34,35.66,34.45,35.63,72200,0
+SCSC.US,D,20131021,000000,35.64,36.15,35.28,36.01,84900,0
+SCSC.US,D,20131022,000000,36.1,36.32,35.91,36.17,62700,0
+SCSC.US,D,20131023,000000,36.08,36.48,35.75,36.23,80400,0
+SCSC.US,D,20131024,000000,36.21,36.44,35.84,36.17,136900,0
+SCSC.US,D,20131025,000000,36.29,38.26,36.09,38.11,264000,0
+SCSC.US,D,20131028,000000,38.24,39.11,38.02,38.5,160600,0
+SCSC.US,D,20131029,000000,38.5,38.96,38.18,38.47,102700,0
+SCSC.US,D,20131030,000000,38.5,38.77,38.4,38.62,104900,0
+SCSC.US,D,20131031,000000,38.46,38.86,38.46,38.46,99663,0
+SCSC.US,D,20131101,000000,38.39,39.51,38.17,39.37,257500,0
+SCSC.US,D,20131104,000000,39.59,40.05,39.38,39.98,207400,0
+SCSC.US,D,20131105,000000,39.88,40,39.55,39.74,111800,0
+SCSC.US,D,20131106,000000,40.04,40.04,39.61,39.81,113400,0
+SCSC.US,D,20131107,000000,40.02,40.02,39.62,39.76,130900,0
+SCSC.US,D,20131108,000000,39.7,40.12,39.69,39.95,166969,0
+SCSC.US,D,20131111,000000,39.88,40,39.68,39.87,149200,0
+SCSC.US,D,20131112,000000,39.85,40.37,39.79,40.24,96300,0
+SCSC.US,D,20131113,000000,39.85,40.52,39.81,40.51,92000,0
+SCSC.US,D,20131114,000000,40,41.14,39.93,41.02,131800,0
+SCSC.US,D,20131115,000000,40.96,42.05,40.96,41.72,135300,0
+SCSC.US,D,20131118,000000,41.74,41.82,40.75,41.12,216200,0
+SCSC.US,D,20131119,000000,41.24,41.37,40.83,40.9,128600,0
+SCSC.US,D,20131120,000000,41.19,41.35,40.69,41.04,177400,0
+SCSC.US,D,20131121,000000,41.32,41.5,40.91,41.32,175008,0
+SCSC.US,D,20131122,000000,41.48,41.88,41.27,41.67,180900,0
+SCSC.US,D,20131125,000000,41.77,42.75,41.64,42.3,148959,0
+SCSC.US,D,20131126,000000,42.27,42.52,42.05,42.22,154700,0
+SCSC.US,D,20131127,000000,42.35,42.43,41.6,41.63,129900,0
+SCSC.US,D,20131129,000000,41.92,42.47,41.65,41.99,52159,0
+SCSC.US,D,20131202,000000,42.07,42.28,41.731,41.93,169488,0
+SCSC.US,D,20131203,000000,41.95,42.21,41.07,41.47,265100,0
+SCSC.US,D,20131204,000000,41.41,42.1,41.36,41.82,103300,0
+SCSC.US,D,20131205,000000,41.63,42.27,41.41,42.11,113000,0
+SCSC.US,D,20131206,000000,42.18,43.41,42.18,42.82,99639,0
+SCSC.US,D,20131209,000000,42.9,43.21,42.36,42.74,140600,0
+SCSC.US,D,20131210,000000,42.54,42.74,41.57,41.69,217714,0
+SCSC.US,D,20131211,000000,41.75,41.76,41.09,41.24,152519,0
+SCSC.US,D,20131212,000000,41.31,41.45,40.51,40.65,259900,0
+SCSC.US,D,20131213,000000,40.8,40.93,40.35,40.55,278300,0
+SCSC.US,D,20131216,000000,40.86,41.9,40.86,41.6,247200,0
+SCSC.US,D,20131217,000000,41.53,41.9,41.11,41.17,178200,0
+SCSC.US,D,20131218,000000,41.34,41.42,40.68,41.23,146300,0
+SCSC.US,D,20131219,000000,41.11,41.26,40.63,40.7,168725,0
+SCSC.US,D,20131220,000000,40.8,42.09,40.78,41.92,274175,0
+SCSC.US,D,20131223,000000,41.89,42.84,41.74,42.41,96378,0
+SCSC.US,D,20131224,000000,42.33,43.32,42.25,43.1,49066,0
+SCSC.US,D,20131226,000000,43.28,43.65,42.74,42.85,67900,0
+SCSC.US,D,20131227,000000,43.03,43.18,42.49,42.89,71100,0
+SCSC.US,D,20131230,000000,42.66,42.68,42.1,42.33,78100,0
+SCSC.US,D,20131231,000000,42.42,42.65,42.25,42.43,83700,0
+SCSC.US,D,20140102,000000,42.28,42.39,41.391,41.55,82722,0
+SCSC.US,D,20140103,000000,41.15,41.32,40.28,40.64,291309,0
+SCSC.US,D,20140106,000000,40.75,40.98,40.36,40.6,166500,0
+SCSC.US,D,20140107,000000,40.87,41.62,40.43,41.34,162300,0
+SCSC.US,D,20140108,000000,41.34,41.44,40.79,41.25,203019,0
+SCSC.US,D,20140109,000000,41.34,41.39,40.84,41.15,104310,0
+SCSC.US,D,20140110,000000,41,41.19,40.52,41.1,109049,0
+SCSC.US,D,20140113,000000,40.85,41.2,40.145,40.51,155770,0
+SCSC.US,D,20140114,000000,40.56,41.43,40.49,41.27,184229,0
+SCSC.US,D,20140115,000000,41.45,42.59,41.22,42.39,124800,0
+SCSC.US,D,20140116,000000,42.18,42.64,41.87,42.28,228700,0
+SCSC.US,D,20140117,000000,42.19,42.53,41.83,42.07,76600,0
+SCSC.US,D,20140121,000000,42.47,42.56,41.89,42.14,157260,0
+SCSC.US,D,20140122,000000,42.1,42.3,41.9,42.06,57500,0
+SCSC.US,D,20140123,000000,41.91,42.03,41.45,41.71,130800,0
+SCSC.US,D,20140124,000000,40.72,41.57,40.55,40.84,144500,0
+SCSC.US,D,20140127,000000,40.91,41.1,40.26,40.31,132800,0
+SCSC.US,D,20140128,000000,40.23,40.28,39.81,39.99,167900,0
+SCSC.US,D,20140129,000000,39.79,40.14,39.2,39.6,178452,0
+SCSC.US,D,20140130,000000,39.91,40.08,39.41,39.74,202200,0
+SCSC.US,D,20140131,000000,39.24,39.42,37.34,37.54,393500,0
+SCSC.US,D,20140203,000000,37.35,37.54,35.94,36.34,357378,0
+SCSC.US,D,20140204,000000,36.53,36.73,36.03,36.26,130798,0
+SCSC.US,D,20140205,000000,36.562,36.562,35.56,36.16,108067,0
+SCSC.US,D,20140206,000000,36.33,36.66,35.86,36.02,135769,0
+SCSC.US,D,20140207,000000,36.11,36.48,35.978,36.07,134253,0
+SCSC.US,D,20140210,000000,36.07,36.49,35.9,36.3,198329,0
+SCSC.US,D,20140211,000000,36.37,36.9,36.16,36.75,128586,0
+SCSC.US,D,20140212,000000,36.83,37.36,36.57,36.86,129558,0
+SCSC.US,D,20140213,000000,36.7,37.97,36.67,37.87,129667,0
+SCSC.US,D,20140214,000000,37.94,38.56,37.75,38.05,128167,0
+SCSC.US,D,20140218,000000,37.88,38.61,37.81,38.39,223573,0
+SCSC.US,D,20140219,000000,38.59,39.87,38.26,39.68,263865,0
+SCSC.US,D,20140220,000000,39.63,40.08,39.49,39.54,198522,0
+SCSC.US,D,20140221,000000,39.6,39.64,38.52,38.54,310608,0
+SCSC.US,D,20140224,000000,38.66,39.26,38.57,38.59,157537,0
+SCSC.US,D,20140225,000000,38.7,38.98,38.31,38.63,157184,0
+SCSC.US,D,20140226,000000,38.76,40.07,38.76,39.83,158350,0
+SCSC.US,D,20140227,000000,39.62,40.13,39.26,39.35,124333,0
+SCSC.US,D,20140228,000000,39.46,39.7,39.16,39.26,134899,0
+SCSC.US,D,20140303,000000,38.84,39.12,38.31,38.79,74486,0
+SCSC.US,D,20140304,000000,39.52,40.89,39.2,40.44,215195,0
+SCSC.US,D,20140305,000000,40.28,40.85,39.98,40.64,137435,0
+SCSC.US,D,20140306,000000,40.62,40.71,39.96,40.16,94906,0
+SCSC.US,D,20140307,000000,40.62,40.62,39.53,40.08,118948,0
+SCSC.US,D,20140310,000000,39.93,39.93,39.47,39.89,114675,0
+SCSC.US,D,20140311,000000,39.82,40.17,38.88,39.03,138815,0
+SCSC.US,D,20140312,000000,38.95,39.058,38.45,38.94,99910,0
+SCSC.US,D,20140313,000000,39.09,39.39,38.24,38.4,83341,0
+SCSC.US,D,20140314,000000,38.41,38.9,38.17,38.43,112558,0
+SCSC.US,D,20140317,000000,38.75,39.45,38.41,38.62,140049,0
+SCSC.US,D,20140318,000000,38.63,39.48,38.54,39.42,112027,0
+SCSC.US,D,20140319,000000,39.38,39.518,38.45,38.86,89172,0
+SCSC.US,D,20140320,000000,38.77,39.45,38.77,39.3,139365,0
+SCSC.US,D,20140321,000000,39.47,40.41,38.96,39.2,223874,0
+SCSC.US,D,20140324,000000,39.35,39.67,38.7,38.99,129443,0
+SCSC.US,D,20140325,000000,39.22,39.33,38.78,39.03,94651,0
+SCSC.US,D,20140326,000000,39.24,39.24,38.32,38.58,121500,0
+SCSC.US,D,20140327,000000,38.67,38.9,38.15,38.47,89573,0
+SCSC.US,D,20140328,000000,38.63,39.27,37.9,38.09,136441,0
+SCSC.US,D,20140331,000000,38.63,41.02,38.63,40.77,251620,0
+SCSC.US,D,20140401,000000,41.32,41.69,40.61,41.6,205435,0
+SCSC.US,D,20140402,000000,41.56,42.12,41.12,41.77,115605,0
+SCSC.US,D,20140403,000000,41.85,42.12,41.14,41.42,88112,0
+SCSC.US,D,20140404,000000,42.62,42.99,39.77,40.19,107335,0
+SCSC.US,D,20140407,000000,39.96,40.19,39.49,39.65,150906,0
+SCSC.US,D,20140408,000000,39.71,40,39.04,39.43,132099,0
+SCSC.US,D,20140409,000000,39.67,40.51,39.43,40.41,183230,0
+SCSC.US,D,20140410,000000,40.63,40.63,39.5,39.81,142436,0
+SCSC.US,D,20140411,000000,39.9,39.9,39.3,39.74,230508,0
+SCSC.US,D,20140414,000000,40.15,40.21,38.72,38.98,159507,0
+SCSC.US,D,20140415,000000,39.02,39.32,38.15,39.13,109180,0
+SCSC.US,D,20140416,000000,39.51,39.61,38.41,39.14,71581,0
+SCSC.US,D,20140417,000000,38.99,40.12,38.79,39.74,55778,0
+SCSC.US,D,20140421,000000,39.81,39.81,39.23,39.54,51629,0
+SCSC.US,D,20140422,000000,39.54,40.08,39.18,39.95,50422,0
+SCSC.US,D,20140423,000000,39.87,40.09,39.28,39.35,74229,0
+SCSC.US,D,20140424,000000,39.59,39.95,38.952,39.3,100766,0
+SCSC.US,D,20140425,000000,39.21,39.21,38.42,38.72,83293,0
+SCSC.US,D,20140428,000000,38.81,39.05,37.39,38.23,83248,0
+SCSC.US,D,20140429,000000,38.57,38.69,38,38.06,115883,0
+SCSC.US,D,20140430,000000,38.01,38.51,37.43,38.41,180867,0
+SCSC.US,D,20140501,000000,38.24,39.32,37.37,38.63,134997,0
+SCSC.US,D,20140502,000000,40.16,41.699,38.03,39.95,160966,0
+SCSC.US,D,20140505,000000,39.47,39.79,37.96,38.01,216604,0
+SCSC.US,D,20140506,000000,38.01,38.31,36.93,36.93,166409,0
+SCSC.US,D,20140507,000000,37.01,37.38,36.29,36.73,129726,0
+SCSC.US,D,20140508,000000,36.77,37.49,36.49,36.52,84929,0
+SCSC.US,D,20140509,000000,36.31,37.55,36.3,37.37,76992,0
+SCSC.US,D,20140512,000000,37.47,39.12,37.435,38.81,79866,0
+SCSC.US,D,20140513,000000,38.71,38.8,38.05,38.27,121268,0
+SCSC.US,D,20140514,000000,38.13,38.18,37.08,37.26,77725,0
+SCSC.US,D,20140515,000000,37.04,37.48,36.43,36.85,97629,0
+SCSC.US,D,20140516,000000,36.77,36.98,36.39,36.89,61515,0
+SCSC.US,D,20140519,000000,36.65,37.58,36.65,37.08,82947,0
+SCSC.US,D,20140520,000000,36.88,36.97,36.21,36.56,190129,0
+SCSC.US,D,20140521,000000,36.77,37.16,36.21,36.69,113473,0
+SCSC.US,D,20140522,000000,36.8,37.26,36.63,36.95,102591,0
+SCSC.US,D,20140523,000000,37.02,37.33,36.69,37.24,81659,0
+SCSC.US,D,20140527,000000,37.41,38.22,37.24,37.88,82185,0
+SCSC.US,D,20140528,000000,37.67,37.67,36.95,37.13,124336,0
+SCSC.US,D,20140529,000000,36.58,37.758,36.58,37.5,85401,0
+SCSC.US,D,20140530,000000,37.63,37.63,36.94,37.1,74737,0
+SCSC.US,D,20140602,000000,37.2,37.53,36.5,37.08,122228,0
+SCSC.US,D,20140603,000000,37.01,37.12,36.35,36.41,95977,0
+SCSC.US,D,20140604,000000,36.2,36.754,36.1,36.22,135220,0
+SCSC.US,D,20140605,000000,36.32,37.32,36.1,36.88,219814,0
+SCSC.US,D,20140606,000000,37.14,37.66,36.85,37.46,87319,0
+SCSC.US,D,20140609,000000,37.42,38.39,37.33,38.17,59778,0
+SCSC.US,D,20140610,000000,37.92,38.51,37.67,38.34,47500,0
+SCSC.US,D,20140611,000000,38.15,38.245,37.7,37.78,48053,0
+SCSC.US,D,20140612,000000,37.78,37.95,37.18,37.35,59548,0
+SCSC.US,D,20140613,000000,37.55,37.555,36.79,37.07,74795,0
+SCSC.US,D,20140616,000000,36.95,37.08,36.47,36.85,48632,0
+SCSC.US,D,20140617,000000,36.74,38,36.74,37.58,129376,0
+SCSC.US,D,20140618,000000,37.63,37.825,36.97,37.44,60711,0
+SCSC.US,D,20140619,000000,37.44,37.62,37.3,37.32,55321,0
+SCSC.US,D,20140620,000000,37.38,37.63,36.77,37.48,199519,0
+SCSC.US,D,20140623,000000,37.5,37.84,37.3,37.68,55886,0
+SCSC.US,D,20140624,000000,37.48,38.35,37.2,37.31,52453,0
+SCSC.US,D,20140625,000000,37.04,37.8,36.945,37.66,77037,0
+SCSC.US,D,20140626,000000,37.61,37.76,37.25,37.59,49452,0
+SCSC.US,D,20140627,000000,37.22,37.84,37.03,37.72,153823,0
+SCSC.US,D,20140630,000000,37.54,38.12,37.3,38.08,111805,0
+SCSC.US,D,20140701,000000,38.1,39.64,38.035,39.19,106262,0
+SCSC.US,D,20140702,000000,39.06,39.47,38.4,38.63,82400,0
+SCSC.US,D,20140703,000000,38.66,39.06,37.67,39,35574,0
+SCSC.US,D,20140707,000000,38.83,38.83,37.95,38.28,82624,0
+SCSC.US,D,20140708,000000,38.43,38.43,37.6,37.81,118478,0
+SCSC.US,D,20140709,000000,38.05,38.05,37.56,37.78,82180,0
+SCSC.US,D,20140710,000000,36.98,37.6,36.95,37.16,108125,0
+SCSC.US,D,20140711,000000,37.05,37.31,36.85,37.09,66098,0
+SCSC.US,D,20140714,000000,37.49,37.76,36.7,36.82,72522,0
+SCSC.US,D,20140715,000000,36.77,37.16,36.1,36.52,79975,0
+SCSC.US,D,20140716,000000,36.82,36.88,36.13,36.47,88297,0
+SCSC.US,D,20140717,000000,36.26,36.56,35.91,36.05,84357,0
+SCSC.US,D,20140718,000000,35.99,36.51,35.935,36.36,85288,0
+SCSC.US,D,20140721,000000,36.13,36.61,35.87,36.39,42198,0
+SCSC.US,D,20140722,000000,36.56,36.88,36.37,36.54,49665,0
+SCSC.US,D,20140723,000000,36.61,36.67,36.26,36.49,72959,0
+SCSC.US,D,20140724,000000,36.5,36.8,36.05,36.32,58254,0
+SCSC.US,D,20140725,000000,36.02,36.4,35.9,36.33,84981,0
+SCSC.US,D,20140728,000000,36.43,36.56,36.15,36.35,69060,0
+SCSC.US,D,20140729,000000,36.3,36.69,36.18,36.34,70420,0
+SCSC.US,D,20140730,000000,36.48,36.62,36.26,36.43,44417,0
+SCSC.US,D,20140731,000000,36.12,36.12,35.594,35.81,125492,0
+SCSC.US,D,20140801,000000,36,36.57,35.86,36.05,122987,0
+SCSC.US,D,20140804,000000,36.3,36.6,36.195,36.49,82783,0
+SCSC.US,D,20140805,000000,36.25,37.06,36.25,36.89,67490,0
+SCSC.US,D,20140806,000000,36.72,37.29,36.43,36.62,61976,0
+SCSC.US,D,20140807,000000,36.82,36.82,36.21,36.49,65689,0
+SCSC.US,D,20140808,000000,36.42,37.05,36.42,36.89,124675,0
+SCSC.US,D,20140811,000000,37.06,37.87,37.06,37.67,60216,0
+SCSC.US,D,20140812,000000,37.41,38.02,37.41,37.87,98372,0
+SCSC.US,D,20140813,000000,37.99,38.19,37.52,37.69,34415,0
+SCSC.US,D,20140814,000000,37.78,37.98,37.35,37.52,52190,0
+SCSC.US,D,20140815,000000,38,38,37.35,37.9,103183,0
+SCSC.US,D,20140818,000000,38.12,38.75,37.76,38.65,101532,0
+SCSC.US,D,20140819,000000,38.81,39.05,38.34,38.82,44862,0
+SCSC.US,D,20140820,000000,38.81,38.81,38.09,38.29,55994,0
+SCSC.US,D,20140821,000000,38.32,39.39,37.646,39.26,91334,0
+SCSC.US,D,20140822,000000,39.984,39.984,37.91,38.52,133375,0
+SCSC.US,D,20140825,000000,38.67,39.15,38.14,38.62,66760,0
+SCSC.US,D,20140826,000000,38.54,38.93,38.54,38.83,81026,0
+SCSC.US,D,20140827,000000,38.88,39.15,38.75,39.01,60800,0
+SCSC.US,D,20140828,000000,38.91,39.27,38.44,38.48,45118,0
+SCSC.US,D,20140829,000000,38.57,38.79,38.31,38.56,74788,0
+SCSC.US,D,20140902,000000,38.81,39.12,38.5,38.93,84198,0
+SCSC.US,D,20140903,000000,39.19,39.19,38.382,38.81,101034,0
+SCSC.US,D,20140904,000000,38.89,39.34,38.62,38.94,120748,0
+SCSC.US,D,20140905,000000,38.75,39.01,38.37,38.62,102457,0
+SCSC.US,D,20140908,000000,38.55,39.3,38.43,39.28,146405,0
+SCSC.US,D,20140909,000000,39.09,39.09,38.33,38.86,156321,0
+SCSC.US,D,20140910,000000,38.77,39.1,38.6,38.77,85635,0
+SCSC.US,D,20140911,000000,39.16,39.164,38.39,38.83,94893,0
+SCSC.US,D,20140912,000000,38.73,38.73,37.83,37.99,125812,0
+SCSC.US,D,20140915,000000,37.87,37.87,37.19,37.32,115902,0
+SCSC.US,D,20140916,000000,37.27,37.46,37.03,37.2,102591,0
+SCSC.US,D,20140917,000000,37.2,37.52,36.99,37.18,121874,0
+SCSC.US,D,20140918,000000,37.15,37.62,36.98,37.53,81713,0
+SCSC.US,D,20140919,000000,37.61,37.78,36.32,36.52,201027,0
+SCSC.US,D,20140922,000000,36.38,36.69,35.77,35.94,115278,0
+SCSC.US,D,20140923,000000,35.8,35.86,35,35.16,172538,0
+SCSC.US,D,20140924,000000,35.27,35.52,35.005,35.39,59648,0
+SCSC.US,D,20140925,000000,35.29,35.4,34.49,34.89,177552,0
+SCSC.US,D,20140926,000000,34.9,35.724,34.7,35.13,158061,0
+SCSC.US,D,20140929,000000,34.8,35.15,34.8,34.92,94403,0
+SCSC.US,D,20140930,000000,34.98,34.99,34.52,34.59,209156,0
+SCSC.US,D,20141001,000000,34.49,34.94,34.21,34.32,128393,0
+SCSC.US,D,20141002,000000,34.3,34.56,34.09,34.29,140133,0
+SCSC.US,D,20141003,000000,34.46,34.735,34.12,34.17,113441,0
+SCSC.US,D,20141006,000000,34.27,34.46,33.82,33.91,169378,0
+SCSC.US,D,20141007,000000,33.75,33.75,32.89,32.93,199310,0
+SCSC.US,D,20141008,000000,32.89,33.42,32.57,33.36,133880,0
+SCSC.US,D,20141009,000000,33.24,33.36,32.15,32.22,143612,0
+SCSC.US,D,20141010,000000,32.04,32.21,31.41,31.48,155536,0
+SCSC.US,D,20141013,000000,31.44,32,31.32,31.64,156589,0
+SCSC.US,D,20141014,000000,31.99,32.35,31.68,31.9,168840,0
+SCSC.US,D,20141015,000000,31.62,33.09,31.62,33.03,222887,0
+SCSC.US,D,20141016,000000,32.9,33.74,32.51,33.5,187850,0
+SCSC.US,D,20141017,000000,33.99,33.99,33.072,33.44,174197,0
+SCSC.US,D,20141020,000000,33.33,33.604,33.15,33.45,143850,0
+SCSC.US,D,20141021,000000,33.58,34.47,33.58,34.41,100630,0
+SCSC.US,D,20141022,000000,34.712,34.712,34.11,34.34,101203,0
+SCSC.US,D,20141023,000000,34.82,35.36,34.58,34.97,106625,0
+SCSC.US,D,20141024,000000,35.08,35.19,34.86,35.15,55656,0
+SCSC.US,D,20141027,000000,35.06,35.24,34.71,34.93,66713,0
+SCSC.US,D,20141028,000000,35.24,36.55,35.24,36.52,123960,0
+SCSC.US,D,20141029,000000,36.59,36.94,36.12,36.56,92369,0
+SCSC.US,D,20141030,000000,36.52,37.16,36.11,37.04,141211,0
+SCSC.US,D,20141031,000000,39.5,39.5,36.99,38.18,347510,0
+SCSC.US,D,20141103,000000,38.614,39.205,38.332,38.77,148810,0
+SCSC.US,D,20141104,000000,38.75,39.24,38.65,39.02,89097,0
+SCSC.US,D,20141105,000000,39.21,39.368,38.76,38.85,87550,0
+SCSC.US,D,20141106,000000,39.15,39.31,38.88,39.23,80267,0
+SCSC.US,D,20141107,000000,39.24,39.51,38.686,38.83,170413,0
+SCSC.US,D,20141110,000000,38.93,39.11,38.686,38.93,141067,0
+SCSC.US,D,20141111,000000,38.75,38.93,38.41,38.8,99996,0
+SCSC.US,D,20141112,000000,38.75,39.02,38.56,38.9,94422,0
+SCSC.US,D,20141113,000000,38.83,38.83,38.25,38.47,102571,0
+SCSC.US,D,20141114,000000,38.5,38.79,38.155,38.42,124787,0
+SCSC.US,D,20141117,000000,38.32,38.54,38.02,38.19,164877,0
+SCSC.US,D,20141118,000000,38.38,38.936,38.33,38.52,98760,0
+SCSC.US,D,20141119,000000,38.45,38.55,38.03,38.13,105875,0
+SCSC.US,D,20141120,000000,38.1,38.4,37.84,38.12,97210,0
+SCSC.US,D,20141121,000000,38.71,38.844,38.07,38.35,88717,0
+SCSC.US,D,20141124,000000,38.56,39,38.56,38.96,104532,0
+SCSC.US,D,20141125,000000,39,39.27,38.45,39,106471,0
+SCSC.US,D,20141126,000000,39,39.11,38.66,38.91,86596,0
+SCSC.US,D,20141128,000000,39.02,39.13,38.84,38.86,77393,0
+SCSC.US,D,20141201,000000,38.86,38.91,38.53,38.59,111137,0
+SCSC.US,D,20141202,000000,38.75,39.03,38.34,38.88,128762,0
+SCSC.US,D,20141203,000000,38.98,39.86,38.894,39.72,94101,0
+SCSC.US,D,20141204,000000,39.61,40.41,39.6,39.97,168659,0
+SCSC.US,D,20141205,000000,40.25,41.18,39.99,41.13,148195,0
+SCSC.US,D,20141208,000000,40.9,41.52,40.9,41.08,174346,0
+SCSC.US,D,20141209,000000,40.56,42.17,40.56,42.15,205412,0
+SCSC.US,D,20141210,000000,42.01,42.5,41.65,41.82,276715,0
+SCSC.US,D,20141211,000000,41.9,42.52,41.25,41.43,123069,0
+SCSC.US,D,20141212,000000,40.76,40.81,38.78,38.89,163691,0
+SCSC.US,D,20141215,000000,39,39.17,38.06,38.43,126460,0
+SCSC.US,D,20141216,000000,38.37,38.81,37.81,37.88,215034,0
+SCSC.US,D,20141217,000000,37.82,38.09,36.53,38.05,279209,0
+SCSC.US,D,20141218,000000,38.7,40.82,38.55,40.81,148152,0
+SCSC.US,D,20141219,000000,40.71,41.69,40.24,41.36,345483,0
+SCSC.US,D,20141222,000000,41.31,41.8,40.43,40.5,116418,0
+SCSC.US,D,20141223,000000,40.79,41.09,40.2,40.4,166494,0
+SCSC.US,D,20141224,000000,40.6,40.63,40.08,40.39,82295,0
+SCSC.US,D,20141226,000000,40.62,40.65,40.16,40.46,70827,0
+SCSC.US,D,20141229,000000,40.46,40.7,40.16,40.39,68642,0
+SCSC.US,D,20141230,000000,40.17,40.58,40.07,40.36,53101,0
+SCSC.US,D,20141231,000000,40.14,40.76,40.07,40.16,94197,0
+SCSC.US,D,20150102,000000,40.48,40.48,38.9,39.53,91747,0
+SCSC.US,D,20150105,000000,39.23,39.48,38.65,38.94,106072,0
+SCSC.US,D,20150106,000000,39.15,39.35,37.67,37.98,114772,0
+SCSC.US,D,20150107,000000,38.35,38.63,37.54,37.91,110894,0
+SCSC.US,D,20150108,000000,38.58,38.63,38.1,38.39,137561,0
+SCSC.US,D,20150109,000000,38.44,38.57,37.96,38.18,80083,0
+SCSC.US,D,20150112,000000,37.97,38.28,37.4,37.88,121550,0
+SCSC.US,D,20150113,000000,38.39,39.78,38.14,38.76,124989,0
+SCSC.US,D,20150114,000000,38.2,39.05,38.12,38.74,115617,0
+SCSC.US,D,20150115,000000,38.47,39,37.59,37.7,119823,0
+SCSC.US,D,20150116,000000,38.07,38.61,37.595,38.55,143375,0
+SCSC.US,D,20150120,000000,38.89,38.89,38.1,38.72,134379,0
+SCSC.US,D,20150121,000000,38.5,38.56,37.5,37.83,132377,0
+SCSC.US,D,20150122,000000,38.26,39.44,37.56,39.36,123453,0
+SCSC.US,D,20150123,000000,39.16,39.55,38.76,39.19,125668,0
+SCSC.US,D,20150126,000000,39.23,39.96,38.8,39.8,100638,0
+SCSC.US,D,20150127,000000,39.49,39.67,39.01,39.33,114210,0
+SCSC.US,D,20150128,000000,39.42,39.91,38.92,39.13,88261,0
+SCSC.US,D,20150129,000000,39.1,39.71,38.57,39.5,90975,0
+SCSC.US,D,20150130,000000,39.07,39.07,34.41,34.48,229510,0
+SCSC.US,D,20150202,000000,34.51,34.51,32.99,33.78,135655,0
+SCSC.US,D,20150203,000000,33.93,35.25,33.79,35.16,138097,0
+SCSC.US,D,20150204,000000,34.85,36.25,34.66,35.76,159427,0
+SCSC.US,D,20150205,000000,36.36,37.32,36.18,37.2,214491,0
+SCSC.US,D,20150206,000000,37.03,37.6,36.83,37.12,102372,0
+SCSC.US,D,20150209,000000,36.68,37.53,36.1,36.4,93461,0
+SCSC.US,D,20150210,000000,36.49,36.73,35.94,36.47,95413,0
+SCSC.US,D,20150211,000000,36.32,36.66,35.97,36.38,68257,0
+SCSC.US,D,20150212,000000,36.78,36.79,36.23,36.68,62381,0
+SCSC.US,D,20150213,000000,36.81,37.67,36.74,37.26,73404,0
+SCSC.US,D,20150217,000000,36.97,37.42,36.78,36.99,86924,0
+SCSC.US,D,20150218,000000,36.93,37.31,36.66,36.89,53851,0
+SCSC.US,D,20150219,000000,36.76,37.31,36.45,36.56,104838,0
+SCSC.US,D,20150220,000000,36.6,36.83,36.01,36.79,101148,0
+SCSC.US,D,20150223,000000,36.77,36.99,35.79,36.6,97726,0
+SCSC.US,D,20150224,000000,36.64,37.37,36.43,37.36,85840,0
+SCSC.US,D,20150225,000000,37.35,37.54,36.58,37.04,59113,0
+SCSC.US,D,20150226,000000,36.95,37.7,36.95,37.7,87275,0
+SCSC.US,D,20150227,000000,37.5,37.5,36.3,36.36,109787,0
+SCSC.US,D,20150302,000000,36.21,36.88,35.76,36.56,184800,0
+SCSC.US,D,20150303,000000,36.44,37.01,36.17,36.74,108500,0
+SCSC.US,D,20150304,000000,37.15,37.15,36.01,36.46,81400,0
+SCSC.US,D,20150305,000000,36.57,37.07,36,36.88,95200,0
+SCSC.US,D,20150306,000000,36.62,37,36.29,36.6,115900,0
+SCSC.US,D,20150309,000000,37.04,37.5,36.48,37.4,115800,0
+SCSC.US,D,20150310,000000,37.07,37.38,36.85,37.03,126500,0
+SCSC.US,D,20150311,000000,37.11,37.11,36.71,36.94,169100,0
+SCSC.US,D,20150312,000000,37.02,37.68,36.8,37.65,85200,0
+SCSC.US,D,20150313,000000,37.33,37.95,36.88,37.63,117300,0
+SCSC.US,D,20150316,000000,37.76,38.61,37.34,38.38,120200,0
+SCSC.US,D,20150317,000000,38.32,38.99,37.92,38.95,123300,0
+SCSC.US,D,20150318,000000,38.75,39.05,38.25,38.85,156600,0
+SCSC.US,D,20150319,000000,38.88,39.35,38.61,38.91,101600,0
+SCSC.US,D,20150320,000000,38.9,39.72,38.9,39.5,228400,0
+SCSC.US,D,20150323,000000,39.54,40.45,39.37,40.37,156300,0
+SCSC.US,D,20150324,000000,40.94,41.1,40.4,40.85,124900,0
+SCSC.US,D,20150325,000000,40.83,40.96,39.61,39.69,133700,0
+SCSC.US,D,20150326,000000,39.6,40.25,39.16,39.5,120700,0
+SCSC.US,D,20150327,000000,39.69,40.58,39.48,40.22,135700,0
+SCSC.US,D,20150330,000000,40.3,41.06,40.2,40.95,96600,0
+SCSC.US,D,20150331,000000,40.54,40.99,40.4,40.65,77670,0
+SCSC.US,D,20150401,000000,40.5,40.8,39.83,40.74,71400,0
+SCSC.US,D,20150402,000000,40.66,41.1,40.42,40.62,47800,0
+SCSC.US,D,20150406,000000,40.3,40.9,39.85,40.82,66700,0
+SCSC.US,D,20150407,000000,40.9,41.28,40.34,40.47,65617,0
+SCSC.US,D,20150408,000000,40.49,41.19,40.45,40.87,62800,0
+SCSC.US,D,20150409,000000,40.99,41.09,40.55,40.82,146487,0
+SCSC.US,D,20150410,000000,41.24,41.24,40.63,40.8,115800,0
+SCSC.US,D,20150413,000000,40.88,40.99,40.46,40.83,113300,0
+SCSC.US,D,20150414,000000,40.81,40.87,40.22,40.73,95300,0
+SCSC.US,D,20150415,000000,40.98,41.95,40.639,41.37,106320,0
+SCSC.US,D,20150416,000000,41.36,41.71,40.69,40.98,90167,0
+SCSC.US,D,20150417,000000,40.6,40.69,39.91,40.23,128700,0
+SCSC.US,D,20150420,000000,40.6,41.65,40.35,41.25,68832,0
+SCSC.US,D,20150421,000000,41.38,41.52,40.84,40.94,56033,0
+SCSC.US,D,20150422,000000,41,41.53,40.51,41.29,58535,0
+SCSC.US,D,20150423,000000,41.08,41.4,40.85,41.11,32500,0
+SCSC.US,D,20150424,000000,41.27,41.31,40.65,40.93,50898,0
+SCSC.US,D,20150427,000000,41.2,41.67,40.45,40.92,84700,0
+SCSC.US,D,20150428,000000,40.87,41.765,40.74,41.44,71934,0
+SCSC.US,D,20150429,000000,41.03,41.44,40.63,41.25,58900,0
+SCSC.US,D,20150430,000000,40.07,40.71,39.53,39.85,195300,0
+SCSC.US,D,20150501,000000,39,40.17,38.21,39.43,152000,0
+SCSC.US,D,20150504,000000,40.05,40.18,39.42,39.91,124100,0
+SCSC.US,D,20150505,000000,39.66,40.19,38.59,39.05,136800,0
+SCSC.US,D,20150506,000000,38.88,39.45,38.66,39.39,102526,0
+SCSC.US,D,20150507,000000,39.25,39.84,39.165,39.53,93481,0
+SCSC.US,D,20150508,000000,39.58,40.1,39.25,39.64,65800,0
+SCSC.US,D,20150511,000000,39.22,39.86,39.1,39.2,93200,0
+SCSC.US,D,20150512,000000,39.19,39.48,38.414,39.08,81131,0
+SCSC.US,D,20150513,000000,38.97,39.53,38.62,39,121700,0
+SCSC.US,D,20150514,000000,39.28,39.95,38.95,39.73,124100,0
+SCSC.US,D,20150515,000000,39.53,39.53,38.87,38.92,153464,0
+SCSC.US,D,20150518,000000,38.65,39.88,38.65,39.78,123883,0
+SCSC.US,D,20150519,000000,39.62,39.64,39.04,39.31,88850,0
+SCSC.US,D,20150520,000000,39.42,39.61,39.08,39.32,69100,0
+SCSC.US,D,20150521,000000,39.24,39.48,38.82,39.21,81800,0
+SCSC.US,D,20150522,000000,39.33,39.39,38.77,39.1,86600,0
+SCSC.US,D,20150526,000000,38.92,39.34,38.13,38.41,74392,0
+SCSC.US,D,20150527,000000,38.35,38.81,37.97,38.63,150200,0
+SCSC.US,D,20150528,000000,38.38,39.28,38.38,39.09,83456,0
+SCSC.US,D,20150529,000000,38.95,39.19,38.56,38.9,81400,0
+SCSC.US,D,20150601,000000,38.97,39.15,38.53,38.95,48150,0
+SCSC.US,D,20150602,000000,38.62,39.34,38.62,39.04,64806,0
+SCSC.US,D,20150603,000000,39.85,39.85,38.86,39.43,97100,0
+SCSC.US,D,20150604,000000,39.05,39.3,38.34,38.52,73300,0
+SCSC.US,D,20150605,000000,38.52,39.31,38.05,39.21,63100,0
+SCSC.US,D,20150608,000000,39.01,39.17,38.61,38.82,63600,0
+SCSC.US,D,20150609,000000,38.72,38.96,38.14,38.64,52717,0
+SCSC.US,D,20150610,000000,39.03,39.65,38.96,39.23,111025,0
+SCSC.US,D,20150611,000000,39.18,39.26,38.55,38.84,100183,0
+SCSC.US,D,20150612,000000,38.82,39.03,38.39,38.65,45900,0
+SCSC.US,D,20150615,000000,38.19,38.48,37.52,38.22,88700,0
+SCSC.US,D,20150616,000000,38.09,39.44,37.68,39.19,109600,0
+SCSC.US,D,20150617,000000,39.4,39.4,38.63,39.03,64200,0
+SCSC.US,D,20150618,000000,39.24,40.13,38.75,39.71,140400,0
+SCSC.US,D,20150619,000000,39.57,39.68,39.43,39.52,193600,0
+SCSC.US,D,20150622,000000,39.69,40.23,39.66,39.79,69800,0
+SCSC.US,D,20150623,000000,39.73,40.05,39.07,39.75,118089,0
+SCSC.US,D,20150624,000000,39.65,39.89,39.18,39.29,103500,0
+SCSC.US,D,20150625,000000,39.55,39.71,38.49,39,97200,0
+SCSC.US,D,20150626,000000,38.96,39.43,38.64,39.16,243200,0
+SCSC.US,D,20150629,000000,38.87,39.17,38.13,38.22,74700,0
+SCSC.US,D,20150630,000000,38.6,38.66,37.82,38.06,109463,0
+SCSC.US,D,20150701,000000,38.49,38.7,37.95,38.45,89200,0
+SCSC.US,D,20150702,000000,38.38,38.7,37.68,37.79,76500,0
+SCSC.US,D,20150706,000000,37.5,38.08,37.35,37.74,79600,0
+SCSC.US,D,20150707,000000,37.72,38.17,37.14,37.65,180100,0
+SCSC.US,D,20150708,000000,37.55,38.09,37.17,37.37,149000,0
+SCSC.US,D,20150709,000000,37.23,37.86,36.37,36.59,138300,0
+SCSC.US,D,20150710,000000,37.14,37.75,36.86,37.52,83300,0
+SCSC.US,D,20150713,000000,37.67,38.13,37.55,37.85,76700,0
+SCSC.US,D,20150714,000000,37.88,38.53,37.88,38.36,61960,0
+SCSC.US,D,20150715,000000,38.26,38.59,37.97,38.26,67614,0
+SCSC.US,D,20150716,000000,38.51,39.03,38.28,38.73,67500,0
+SCSC.US,D,20150717,000000,38.84,38.84,37.95,38.13,86300,0
+SCSC.US,D,20150720,000000,38.12,38.31,37.55,37.96,69900,0
+SCSC.US,D,20150721,000000,37.82,38.42,37.59,37.68,89300,0
+SCSC.US,D,20150722,000000,37.52,37.85,37.35,37.51,78200,0
+SCSC.US,D,20150723,000000,37.6,38.15,37.22,37.31,101400,0
+SCSC.US,D,20150724,000000,37.17,37.4,36.63,36.64,99800,0
+SCSC.US,D,20150727,000000,36.49,36.69,36.19,36.4,103700,0
+SCSC.US,D,20150728,000000,36.52,36.76,35.75,36.61,125300,0
+SCSC.US,D,20150729,000000,36.62,36.87,36.4,36.64,113800,0
+SCSC.US,D,20150730,000000,36.41,36.89,36.27,36.7,139500,0
+SCSC.US,D,20150731,000000,36.81,38.2,36.81,37.83,211600,0
+SCSC.US,D,20150803,000000,37.74,38.8,37.28,37.73,80171,0
+SCSC.US,D,20150804,000000,37.66,38.24,36.99,37.32,80800,0
+SCSC.US,D,20150805,000000,37.64,38.3,37.24,37.7,136100,0
+SCSC.US,D,20150806,000000,37.84,37.84,36.95,37.2,82656,0
+SCSC.US,D,20150807,000000,37.04,37.4,36.65,37.13,67000,0
+SCSC.US,D,20150810,000000,37.26,37.53,37.19,37.52,134500,0
+SCSC.US,D,20150811,000000,37.09,37.4,36.57,36.88,101793,0
+SCSC.US,D,20150812,000000,36.52,36.71,35.86,36.3,111900,0
+SCSC.US,D,20150813,000000,36.36,36.65,35.9,35.94,156300,0
+SCSC.US,D,20150814,000000,35.83,36.53,35.76,36.53,130500,0
+SCSC.US,D,20150817,000000,36.38,37.26,36.3,36.99,131100,0
+SCSC.US,D,20150818,000000,37.07,37.97,36.24,36.39,189100,0
+SCSC.US,D,20150819,000000,36.06,37.03,35.87,36.6,243400,0
+SCSC.US,D,20150820,000000,36.02,36.82,35.35,36.39,169400,0
+SCSC.US,D,20150821,000000,30.78,35.17,29.53,34.73,690800,0
+SCSC.US,D,20150824,000000,34.05,36.465,33.52,34.36,237948,0
+SCSC.US,D,20150825,000000,35.89,36.14,33.82,33.91,172100,0
+SCSC.US,D,20150826,000000,34.67,35.06,34.03,34.51,239300,0
+SCSC.US,D,20150827,000000,34.76,36.13,34.38,36.04,156700,0
+SCSC.US,D,20150828,000000,35.99,37.48,35.6,37.45,186200,0
+SCSC.US,D,20150831,000000,37.43,38.26,37.17,38.2,164000,0
+SCSC.US,D,20150901,000000,37.75,38.16,35,35.63,267500,0
+SCSC.US,D,20150902,000000,36.03,36.88,35.63,36.63,156900,0
+SCSC.US,D,20150903,000000,36.71,37.09,36.42,36.63,129400,0
+SCSC.US,D,20150904,000000,36.1,36.8,35.91,36.1,134800,0
+SCSC.US,D,20150908,000000,36.65,36.94,35.98,36.19,232000,0
+SCSC.US,D,20150909,000000,36.4,36.8,35.87,35.98,220900,0
+SCSC.US,D,20150910,000000,35.85,36.53,35.6,35.95,146963,0
+SCSC.US,D,20150911,000000,35.69,36.33,35.63,36.05,124700,0
+SCSC.US,D,20150914,000000,36.27,36.27,35.68,35.77,100000,0
+SCSC.US,D,20150915,000000,35.93,36.07,35.69,35.98,127400,0
+SCSC.US,D,20150916,000000,36.13,36.23,35.85,35.97,149400,0
+SCSC.US,D,20150917,000000,36.05,36.315,35.8,35.95,313032,0
+SCSC.US,D,20150918,000000,35.51,36.15,35.38,35.56,430400,0
+SCSC.US,D,20150921,000000,35.99,36.56,35.87,36.27,221800,0
+SCSC.US,D,20150922,000000,35.88,36.12,35.51,35.74,146200,0
+SCSC.US,D,20150923,000000,35.81,35.95,35.3,35.56,139988,0
+SCSC.US,D,20150924,000000,35.45,35.8,35.04,35.4,193733,0
+SCSC.US,D,20150925,000000,35.61,36.19,35.41,35.86,220600,0
+SCSC.US,D,20150928,000000,35.92,35.99,34.75,34.8,352351,0
+SCSC.US,D,20150929,000000,34.95,35.17,34.43,34.59,304800,0
+SCSC.US,D,20150930,000000,34.99,35.55,34.41,35.46,266500,0
+SCSC.US,D,20151001,000000,35.28,35.34,34.26,34.95,228400,0
+SCSC.US,D,20151002,000000,34.46,35.17,33.89,35.14,213600,0
+SCSC.US,D,20151005,000000,35.49,36.48,35.086,36.39,183223,0
+SCSC.US,D,20151006,000000,36.25,36.86,36.16,36.42,217800,0
+SCSC.US,D,20151007,000000,36.59,36.92,36.06,36.79,188000,0
+SCSC.US,D,20151008,000000,36.67,37.36,36.58,37.3,165600,0
+SCSC.US,D,20151009,000000,37.4,37.7,35.86,37.41,113100,0
+SCSC.US,D,20151012,000000,37.49,38.01,37.19,37.97,121650,0
+SCSC.US,D,20151013,000000,37.74,38.49,37.58,37.67,106600,0
+SCSC.US,D,20151014,000000,37.62,38.07,37.53,37.58,94100,0
+SCSC.US,D,20151015,000000,37.8,38.45,37.71,38.4,113300,0
+SCSC.US,D,20151016,000000,38.36,38.44,37.85,38.38,122400,0
+SCSC.US,D,20151019,000000,38.06,38.87,37.52,38.73,172251,0
+SCSC.US,D,20151020,000000,38.73,39.18,38.52,38.8,80380,0
+SCSC.US,D,20151021,000000,38.84,39.1,38.12,38.24,91400,0
+SCSC.US,D,20151022,000000,38.52,39.4,38.06,39.05,103800,0
+SCSC.US,D,20151023,000000,39.5,39.8,38.8,39.6,85200,0
+SCSC.US,D,20151026,000000,39.45,39.84,38.52,39.15,72600,0
+SCSC.US,D,20151027,000000,38.99,39.44,38.63,38.75,106100,0
+SCSC.US,D,20151028,000000,38.88,39.96,38.85,39.96,162200,0
+SCSC.US,D,20151029,000000,39.87,40.69,38.83,40.63,282900,0
+SCSC.US,D,20151030,000000,41.04,41.18,34.22,34.51,775600,0
+SCSC.US,D,20151102,000000,34.96,37.31,34.96,37.19,369517,0
+SCSC.US,D,20151103,000000,37.15,38.38,37.13,38.07,316300,0
+SCSC.US,D,20151104,000000,38.17,38.87,38.062,38.85,207036,0
+SCSC.US,D,20151105,000000,38.78,39.23,38.39,38.87,155600,0
+SCSC.US,D,20151106,000000,39.01,39.57,38.41,39.36,167200,0
+SCSC.US,D,20151109,000000,39.17,40.09,38.72,39.06,225440,0
+SCSC.US,D,20151110,000000,39.09,39.7,38.65,39.04,189200,0
+SCSC.US,D,20151111,000000,39.25,39.37,37.55,38.51,94200,0
+SCSC.US,D,20151112,000000,38.13,38.53,37.08,37.2,125700,0
+SCSC.US,D,20151113,000000,37,37.23,36.47,36.57,88800,0
+SCSC.US,D,20151116,000000,36.46,37.05,36.42,36.99,102200,0
+SCSC.US,D,20151117,000000,37.09,37.59,36.65,37.08,117300,0
+SCSC.US,D,20151118,000000,37.15,37.63,36.81,37.5,130600,0
+SCSC.US,D,20151119,000000,37.52,37.98,37.38,37.72,107300,0
+SCSC.US,D,20151120,000000,37.97,37.97,36.64,37.42,117700,0
+SCSC.US,D,20151123,000000,37.43,38.1,37.06,37.82,150800,0
+SCSC.US,D,20151124,000000,37.49,38.52,37.25,38.09,119200,0
+SCSC.US,D,20151125,000000,37.95,38.6,37.87,38.53,107700,0
+SCSC.US,D,20151127,000000,38.56,38.67,38.11,38.48,42100,0
+SCSC.US,D,20151130,000000,38.58,38.87,35.19,38.42,125400,0
+SCSC.US,D,20151201,000000,38.61,38.74,37.875,38.31,116198,0
+SCSC.US,D,20151202,000000,37.94,38.75,37.94,38.12,94324,0
+SCSC.US,D,20151203,000000,38.33,38.55,37.51,37.62,132189,0
+SCSC.US,D,20151204,000000,37.61,38.62,37.61,38.19,125300,0
+SCSC.US,D,20151207,000000,38.07,38.07,36.98,37.44,187300,0
+SCSC.US,D,20151208,000000,37,37.365,36.54,37.19,76912,0
+SCSC.US,D,20151209,000000,36.95,37.16,36.13,36.26,131800,0
+SCSC.US,D,20151210,000000,36.19,36.51,35.81,36.22,125300,0
+SCSC.US,D,20151211,000000,35.57,35.99,35.06,35.51,140900,0
+SCSC.US,D,20151214,000000,35.37,35.37,33.05,33.44,308737,0
+SCSC.US,D,20151215,000000,33.6,34.01,33.28,33.78,133000,0
+SCSC.US,D,20151216,000000,33.98,34.14,33.27,33.9,172600,0
+SCSC.US,D,20151217,000000,34.01,34.14,33.36,33.66,226400,0
+SCSC.US,D,20151218,000000,33.48,33.74,32.29,32.62,692000,0
+SCSC.US,D,20151221,000000,32.72,33.33,32.72,33.12,153200,0
+SCSC.US,D,20151222,000000,33.24,33.51,32.87,33.5,128273,0
+SCSC.US,D,20151223,000000,34.17,35.14,33.52,34.23,213300,0
+SCSC.US,D,20151224,000000,34.33,34.67,34.22,34.39,112460,0
+SCSC.US,D,20151228,000000,34.34,34.34,33.48,33.89,153384,0
+SCSC.US,D,20151229,000000,34.19,34.215,33.3,33.74,192619,0
+SCSC.US,D,20151230,000000,33.82,33.86,33.15,33.19,97601,0
+SCSC.US,D,20151231,000000,33.04,33.1,32.17,32.22,128547,0
+SCSC.US,D,20160104,000000,31.54,31.73,30.67,31.67,260022,0
+SCSC.US,D,20160105,000000,31.78,32.03,31.4,31.9,286505,0
+SCSC.US,D,20160106,000000,31.41,31.88,31.295,31.36,165305,0
+SCSC.US,D,20160107,000000,30.82,31.2,30.4,30.63,143554,0
+SCSC.US,D,20160108,000000,30.68,30.89,29.5,29.57,121617,0
+SCSC.US,D,20160111,000000,29.58,29.93,28.74,29.76,330724,0
+SCSC.US,D,20160112,000000,29.91,30.01,29.09,29.86,256700,0
+SCSC.US,D,20160113,000000,30.03,30.33,29.18,29.4,188433,0
+SCSC.US,D,20160114,000000,29.5,29.63,28.57,29,161589,0
+SCSC.US,D,20160115,000000,28.14,28.64,27.67,28.38,220092,0
+SCSC.US,D,20160119,000000,28.77,29.07,27.84,28.34,171200,0
+SCSC.US,D,20160120,000000,27.85,28.89,27.46,28.5,120578,0
+SCSC.US,D,20160121,000000,28.61,29.21,28.33,28.76,104497,0
+SCSC.US,D,20160122,000000,29.21,29.69,29.04,29.3,136540,0
+SCSC.US,D,20160125,000000,29.17,29.51,28.94,29.22,101185,0
+SCSC.US,D,20160126,000000,29.35,30.38,29.35,30.11,128358,0
+SCSC.US,D,20160127,000000,29.97,30.44,29.48,29.84,141971,0
+SCSC.US,D,20160128,000000,30.06,30.73,29.89,30.19,103482,0
+SCSC.US,D,20160129,000000,30.32,31.5,30.21,31.38,277109,0
+SCSC.US,D,20160201,000000,31.15,32.25,30.33,31.95,166726,0
+SCSC.US,D,20160202,000000,31.56,32,31.06,31.16,145764,0
+SCSC.US,D,20160203,000000,31.39,31.62,30.49,30.84,138801,0
+SCSC.US,D,20160204,000000,30.77,31.56,30.77,31.2,147640,0
+SCSC.US,D,20160205,000000,31.07,31.56,30.5,30.55,152039,0
+SCSC.US,D,20160208,000000,30.13,30.77,29.52,30.62,117352,0
+SCSC.US,D,20160209,000000,30.22,31.57,30.22,31.3,160117,0
+SCSC.US,D,20160210,000000,33.25,37.48,32.01,36.8,408361,0
+SCSC.US,D,20160211,000000,36,36.8,35.08,35.84,215742,0
+SCSC.US,D,20160212,000000,36.29,36.8,33.16,36.3,122156,0
+SCSC.US,D,20160216,000000,36.89,37.225,36.41,36.84,125144,0
+SCSC.US,D,20160217,000000,37.12,37.495,36.78,37.02,139617,0
+SCSC.US,D,20160218,000000,37.24,37.56,36.5,37.39,147789,0
+SCSC.US,D,20160219,000000,37.3,37.6899,37.17,37.5,101871,0
+SCSC.US,D,20160222,000000,37.73,37.88,36.87,36.96,174553,0
+SCSC.US,D,20160223,000000,36.89,37.44,36.55,36.91,123807,0
+SCSC.US,D,20160224,000000,36.49,37.59,36.37,37.51,118356,0
+SCSC.US,D,20160225,000000,37.55,37.755,36.65,37.53,88580,0
+SCSC.US,D,20160226,000000,37.97,38.1,37.41,37.77,111368,0
+SCSC.US,D,20160229,000000,37.7,38.34,36.45,37.38,128259,0
+SCSC.US,D,20160301,000000,37.78,38.38,37.55,38.38,66349,0
+SCSC.US,D,20160302,000000,38.24,38.52,37.77,38.19,88813,0
+SCSC.US,D,20160303,000000,38.14,38.445,37.79,38.36,62073,0
+SCSC.US,D,20160304,000000,38.39,38.82,38.115,38.49,82650,0
+SCSC.US,D,20160307,000000,38.41,39.21,38.27,39.16,76536,0
+SCSC.US,D,20160308,000000,38.83,39.1,38.43,38.52,90720,0
+SCSC.US,D,20160309,000000,38.65,38.92,38.22,38.61,101220,0
+SCSC.US,D,20160310,000000,38.85,39.15,37.81,38.19,80824,0
+SCSC.US,D,20160311,000000,38.54,38.81,38.1,38.73,84406,0
+SCSC.US,D,20160314,000000,38.59,38.75,38.14,38.62,86593,0
+SCSC.US,D,20160315,000000,38.35,38.95,38.07,38.78,145957,0
+SCSC.US,D,20160316,000000,38.58,39.05,38.49,38.81,91372,0
+SCSC.US,D,20160317,000000,38.83,39.76,38.71,39.55,134647,0
+SCSC.US,D,20160318,000000,39.77,40.46,39.43,40.23,362323,0
+SCSC.US,D,20160321,000000,40.07,40.36,39.4,39.82,139269,0
+SCSC.US,D,20160322,000000,39.56,40.41,36.458,39.75,103399,0
+SCSC.US,D,20160323,000000,39.74,39.78,38.98,39.42,179548,0
+SCSC.US,D,20160324,000000,39.12,39.64,38.93,39.39,119383,0
+SCSC.US,D,20160328,000000,39.42,39.85,38.73,39.19,100768,0
+SCSC.US,D,20160329,000000,39,40.35,37.095,40.33,119895,0
+SCSC.US,D,20160330,000000,40.4,40.45,39.69,39.99,87745,0
+SCSC.US,D,20160331,000000,39.94,40.48,39.85,40.38,89659,0
+SCSC.US,D,20160401,000000,39.94,40.83,39.75,40.8,62954,0
+SCSC.US,D,20160404,000000,40.75,40.75,39.81,39.98,87248,0
+SCSC.US,D,20160405,000000,39.74,40.06,39.14,39.56,83857,0
+SCSC.US,D,20160406,000000,39.51,39.94,39.03,39.83,68827,0
+SCSC.US,D,20160407,000000,39.6,40.21,38.73,38.97,117831,0
+SCSC.US,D,20160408,000000,39.38,40.1,39.04,39.42,102670,0
+SCSC.US,D,20160411,000000,39.74,40.27,39.4,39.67,77066,0
+SCSC.US,D,20160412,000000,39.64,40.22,39.32,39.73,70661,0
+SCSC.US,D,20160413,000000,39.9,41.32,39.62,41.2,103988,0
+SCSC.US,D,20160414,000000,41.23,41.36,40.41,41.1,65615,0
+SCSC.US,D,20160415,000000,40.86,41.41,40.7,41.23,53350,0
+SCSC.US,D,20160418,000000,40.86,41.48,40.79,41.13,60569,0
+SCSC.US,D,20160419,000000,41.23,41.35,40.99,41.22,47600,0
+SCSC.US,D,20160420,000000,40.98,41.28,40.95,41.18,63156,0
+SCSC.US,D,20160421,000000,41.25,41.2946,40.96,41,71478,0
+SCSC.US,D,20160422,000000,41.1,41.69,40.78,41.16,101824,0
+SCSC.US,D,20160425,000000,41.31,41.84,41.09,41.84,96188,0
+SCSC.US,D,20160426,000000,42.1,42.54,41.5,42.07,88341,0
+SCSC.US,D,20160427,000000,41.99,42.5,41.65,42.4,51439,0
+SCSC.US,D,20160428,000000,42.07,42.43,41.36,41.8,75688,0
+SCSC.US,D,20160429,000000,41.82,42,40.59,40.68,104091,0
+SCSC.US,D,20160502,000000,40.92,41.06,40.25,40.86,155699,0
+SCSC.US,D,20160503,000000,40.67,40.87,40.23,40.6,136130,0
+SCSC.US,D,20160504,000000,40.26,40.89,40.12,40.34,107126,0
+SCSC.US,D,20160505,000000,40.4,40.73,39.76,39.82,161056,0
+SCSC.US,D,20160506,000000,39.68,40.2,39.58,40,195776,0
+SCSC.US,D,20160509,000000,39.9,40.43,39.58,39.58,134496,0
+SCSC.US,D,20160510,000000,39.63,40.12,38.46,38.72,241652,0
+SCSC.US,D,20160511,000000,38.15,40.75,38.15,40.15,513420,0
+SCSC.US,D,20160512,000000,40.42,40.43,38.66,39.03,148321,0
+SCSC.US,D,20160513,000000,38.89,39.21,38,38.13,111129,0
+SCSC.US,D,20160516,000000,38.24,39.09,38.24,38.83,142493,0
+SCSC.US,D,20160517,000000,38.63,39.31,37.86,38.11,187348,0
+SCSC.US,D,20160518,000000,38.12,38.9,38.06,38.5,77644,0
+SCSC.US,D,20160519,000000,38.39,38.86,37.76,37.78,95787,0
+SCSC.US,D,20160520,000000,38.04,39.36,38.04,38.58,116730,0
+SCSC.US,D,20160523,000000,38.5,38.83,38.29,38.32,119000,0
+SCSC.US,D,20160524,000000,38.46,39.04,38.33,38.81,188482,0
+SCSC.US,D,20160525,000000,38.86,39.26,38.71,38.75,103080,0
+SCSC.US,D,20160526,000000,38.72,38.96,38.65,38.74,257844,0
+SCSC.US,D,20160527,000000,38.64,38.89,38.64,38.82,177511,0
+SCSC.US,D,20160531,000000,38.7,38.985,38.16,38.38,150675,0
+SCSC.US,D,20160601,000000,38.38,38.39,37.835,38.29,485587,0
+SCSC.US,D,20160602,000000,38.26,38.65,38.08,38.48,348815,0
+SCSC.US,D,20160603,000000,38.45,38.6,38.15,38.24,150666,0
+SCSC.US,D,20160606,000000,38.25,38.57,38.1,38.31,204847,0
+SCSC.US,D,20160607,000000,38.35,38.6,38.35,38.49,307866,0
+SCSC.US,D,20160608,000000,38.43,39.25,38.43,38.95,221423,0
+SCSC.US,D,20160609,000000,38.71,39.2555,38.71,39.07,149458,0
+SCSC.US,D,20160610,000000,38.85,39.23,38.51,38.74,106788,0
+SCSC.US,D,20160613,000000,38.61,38.7,37.91,37.98,91682,0
+SCSC.US,D,20160614,000000,37.87,38.41,37.7,38.2,118491,0
+SCSC.US,D,20160615,000000,38.28,38.715,38.05,38.31,111267,0
+SCSC.US,D,20160616,000000,38.06,38.47,37.7,38.28,109351,0
+SCSC.US,D,20160617,000000,38.36,38.59,37.73,37.93,160711,0
+SCSC.US,D,20160620,000000,38.38,39.09,38.38,38.53,50853,0
+SCSC.US,D,20160621,000000,38.63,39.12,38.42,39.08,141814,0
+SCSC.US,D,20160622,000000,39.1,39.12,38.39,38.4,54489,0
+SCSC.US,D,20160623,000000,38.62,39.02,36.8,38.8,62311,0
+SCSC.US,D,20160624,000000,37.44,37.845,36.96,37.16,131799,0
+SCSC.US,D,20160627,000000,37.05,37.23,35.57,35.69,146394,0
+SCSC.US,D,20160628,000000,36.04,36.8199,35.61,35.65,87323,0
+SCSC.US,D,20160629,000000,36.01,36.4,35.94,36.15,62400,0
+SCSC.US,D,20160630,000000,36.3,37.18,36.07,37.11,112558,0
+SCSC.US,D,20160701,000000,37.03,37.35,36.91,37.29,107456,0
+SCSC.US,D,20160705,000000,37.05,37.05,36.46,36.77,111391,0
+SCSC.US,D,20160706,000000,36.53,37.08,36.3401,36.94,101866,0
+SCSC.US,D,20160707,000000,37.13,37.45,36.85,37.3,106958,0
+SCSC.US,D,20160708,000000,37.56,38.16,37.5501,38.02,89185,0
+SCSC.US,D,20160711,000000,38.14,38.76,38.02,38.51,53513,0
+SCSC.US,D,20160712,000000,38.87,39.12,38.57,39.01,112791,0
+SCSC.US,D,20160713,000000,39.29,39.41,38.95,39.06,94951,0
+SCSC.US,D,20160714,000000,39.5,39.68,39.2,39.43,90079,0
+SCSC.US,D,20160715,000000,39.66,40.08,39.53,40,100175,0
+SCSC.US,D,20160718,000000,40.2,40.71,40.15,40.48,153468,0
+SCSC.US,D,20160719,000000,40.44,40.72,40.385,40.59,104721,0
+SCSC.US,D,20160720,000000,40.88,41.19,40.515,41.06,60251,0
+SCSC.US,D,20160721,000000,40.95,41.47,40.79,40.99,154663,0
+SCSC.US,D,20160722,000000,41.03,41.5725,40.905,41.21,80148,0
+SCSC.US,D,20160725,000000,41.15,41.39,40.83,40.88,92403,0
+SCSC.US,D,20160726,000000,40.92,41.12,40.71,40.95,67956,0
+SCSC.US,D,20160727,000000,41.08,41.73,41.08,41.68,69778,0
+SCSC.US,D,20160728,000000,41.63,42.28,41.39,41.78,98500,0
+SCSC.US,D,20160729,000000,41.63,41.63,40.73,41.03,115817,0
+SCSC.US,D,20160801,000000,41.06,41.79,40.83,41.55,62839,0
+SCSC.US,D,20160802,000000,41.43,41.86,40.27,40.3,70235,0
+SCSC.US,D,20160803,000000,40.24,40.83,40.11,40.81,66099,0
+SCSC.US,D,20160804,000000,40.8,41.31,39.355,40.9,62539,0
+SCSC.US,D,20160805,000000,41.13,41.8,40.58,41.6,79716,0
+SCSC.US,D,20160808,000000,41,42.3625,41,42.28,91881,0
+SCSC.US,D,20160809,000000,42.15,42.955,41.44,41.65,125799,0
+SCSC.US,D,20160810,000000,41.71,42.11,41.51,41.62,55246,0
+SCSC.US,D,20160811,000000,41.65,42.16,41.47,41.85,53620,0
+SCSC.US,D,20160812,000000,41.81,42.555,41.62,42.5,73056,0
+SCSC.US,D,20160815,000000,42.53,43.32,42.51,43.15,104764,0
+SCSC.US,D,20160816,000000,43.32,43.32,42.36,42.4,42415,0
+SCSC.US,D,20160817,000000,42.4,42.6593,41.92,42.1,51417,0
+SCSC.US,D,20160818,000000,42.47,42.6,41.78,42.45,38706,0
+SCSC.US,D,20160819,000000,42.42,42.77,42.35,42.6,45348,0
+SCSC.US,D,20160822,000000,42.59,42.79,41.795,42.45,62003,0
+SCSC.US,D,20160823,000000,42.6,42.93,42.55,42.59,48175,0
+SCSC.US,D,20160824,000000,42.46,42.8,42.3401,42.55,29972,0
+SCSC.US,D,20160825,000000,42.34,42.49,42.0601,42.42,60167,0
+SCSC.US,D,20160826,000000,42.08,43.489,40.28,42.21,48672,0
+SCSC.US,D,20160829,000000,42.18,42.899,42.145,42.71,88897,0
+SCSC.US,D,20160830,000000,37.63,37.63,35.06,35.49,740136,0
+SCSC.US,D,20160831,000000,35.46,35.5549,33.91,34.21,310787,0
+SCSC.US,D,20160901,000000,34.36,35.91,33.89,35.79,274379,0
+SCSC.US,D,20160902,000000,36.04,36.16,35.6505,35.79,142485,0
+SCSC.US,D,20160906,000000,35.95,35.95,34.92,35.49,197593,0
+SCSC.US,D,20160907,000000,35.53,35.94,35.39,35.73,122157,0
+SCSC.US,D,20160908,000000,35.78,35.96,35.62,35.63,104931,0
+SCSC.US,D,20160909,000000,35.44,35.67,34.83,34.88,124886,0
+SCSC.US,D,20160912,000000,34.89,35.49,34.89,35.37,150427,0
+SCSC.US,D,20160913,000000,35.18,35.33,34.62,34.68,114530,0
+SCSC.US,D,20160914,000000,34.64,34.78,34.42,34.43,85070,0
+SCSC.US,D,20160915,000000,34.5,35,34.41,34.78,136792,0
+SCSC.US,D,20160916,000000,34.84,35.43,34.49,34.66,181091,0
+SCSC.US,D,20160919,000000,35.02,35.8,34.89,35.65,149384,0
+SCSC.US,D,20160920,000000,35.93,36.15,35.63,35.67,112753,0
+SCSC.US,D,20160921,000000,35.74,36.25,35.58,36.07,88049,0
+SCSC.US,D,20160922,000000,36.25,36.51,36.07,36.33,168008,0
+SCSC.US,D,20160923,000000,36.37,36.54,36.15,36.29,99604,0
+SCSC.US,D,20160926,000000,36.21,36.35,35.9,35.97,50572,0
+SCSC.US,D,20160927,000000,36.15,36.34,35.73,36.12,78163,0
+SCSC.US,D,20160928,000000,36.35,36.45,36.06,36.41,56426,0
+SCSC.US,D,20160929,000000,36.25,36.48,35.92,35.97,50827,0
+SCSC.US,D,20160930,000000,36.22,36.7,36.1,36.5,121889,0
+SCSC.US,D,20161003,000000,36.28,36.8,36.2001,36.66,80079,0
+SCSC.US,D,20161004,000000,36.84,37.32,36.78,36.96,74746,0
+SCSC.US,D,20161005,000000,37.06,37.5,37.06,37.16,43894,0
+SCSC.US,D,20161006,000000,37.01,37.4,36.76,37.1,56141,0
+SCSC.US,D,20161007,000000,37.11,37.17,36.42,36.82,66247,0
+SCSC.US,D,20161010,000000,37.08,37.48,36.94,37.17,44970,0
+SCSC.US,D,20161011,000000,37,37.12,36.35,36.51,63751,0
+SCSC.US,D,20161012,000000,36.45,36.66,36.23,36.47,52824,0
+SCSC.US,D,20161013,000000,35.79,36.19,35.74,35.96,70183,0
+SCSC.US,D,20161014,000000,36.09,36.54,36.09,36.21,39001,0
+SCSC.US,D,20161017,000000,35.9,36.3,35.7,35.7,56797,0
+SCSC.US,D,20161018,000000,36.1,36.1,35.5,35.5,95192,0
+SCSC.US,D,20161019,000000,35.65,36.05,35.35,35.6,61920,0
+SCSC.US,D,20161020,000000,35.55,35.9,35.2,35.9,74753,0
+SCSC.US,D,20161021,000000,35.9,36.35,35.65,36.25,62982,0
+SCSC.US,D,20161024,000000,36.5,37.15,36.3,37.1,65221,0
+SCSC.US,D,20161025,000000,37,37.175,36.75,36.95,67037,0
+SCSC.US,D,20161026,000000,36.75,37.45,36.75,36.9,131059,0
+SCSC.US,D,20161027,000000,37,37,35.8,35.8,63954,0
+SCSC.US,D,20161028,000000,35.7,36,34.95,35.05,64488,0
+SCSC.US,D,20161031,000000,35.1,35.25,34.75,35,154903,0
+SCSC.US,D,20161101,000000,35.1,35.1,34.65,34.9,63480,0
+SCSC.US,D,20161102,000000,34.9,35.2,34.15,34.45,58126,0
+SCSC.US,D,20161103,000000,34.45,34.6,34.05,34.15,54458,0
+SCSC.US,D,20161104,000000,34.15,34.8,34.15,34.4,132825,0
+SCSC.US,D,20161107,000000,35.1,35.15,34.3,34.8,196568,0
+SCSC.US,D,20161108,000000,33.7,33.7,29.05,29.85,1033635,0
+SCSC.US,D,20161109,000000,29.45,32.8,29.45,32.5,583746,0
+SCSC.US,D,20161110,000000,33.1,34.7,32.95,34.2,426347,0
+SCSC.US,D,20161111,000000,34.2,35.7,34.1,35.65,280790,0
+SCSC.US,D,20161114,000000,36,36.7,35.75,36.4,301552,0
+SCSC.US,D,20161115,000000,36.25,36.5,35.9,36.35,165023,0
+SCSC.US,D,20161116,000000,36.25,36.7,35.95,36.25,276320,0
+SCSC.US,D,20161117,000000,36.25,36.45,35.8,36.2,169020,0
+SCSC.US,D,20161118,000000,36.25,36.35,35.6,36,139817,0
+SCSC.US,D,20161121,000000,36.05,36.05,35.65,36,136443,0
+SCSC.US,D,20161122,000000,36,36.9,35.9,36.85,280349,0
+SCSC.US,D,20161123,000000,36.65,36.9,36.45,36.9,118397,0
+SCSC.US,D,20161125,000000,36.95,37.05,36.7,37,72949,0
+SCSC.US,D,20161128,000000,36.85,37.65,36.675,37.4,228346,0
+SCSC.US,D,20161129,000000,37.5,37.8,37.225,37.4,195422,0
+SCSC.US,D,20161130,000000,37.75,37.95,37.45,37.85,218625,0
+SCSC.US,D,20161201,000000,37.9,38,36.55,36.95,189937,0
+SCSC.US,D,20161202,000000,36.95,37.3,36.8,37,135514,0
+SCSC.US,D,20161205,000000,37.1,37.4,36.75,37.35,169939,0
+SCSC.US,D,20161206,000000,37.4,38.7,37.4,38.45,120866,0
+SCSC.US,D,20161207,000000,38.4,39.15,38.15,39.1,84207,0
+SCSC.US,D,20161208,000000,39.2,40.25,39.1,40.2,106498,0
+SCSC.US,D,20161209,000000,40.2,40.45,39.85,40.4,123321,0
+SCSC.US,D,20161212,000000,40.3,40.45,39.575,39.95,138535,0
+SCSC.US,D,20161213,000000,39.8,40.2,38.725,39.6,213394,0
+SCSC.US,D,20161214,000000,39.3,39.8,38.9,39.1,150278,0
+SCSC.US,D,20161215,000000,39.1,39.85,38.95,39.7,101675,0
+SCSC.US,D,20161216,000000,39.65,40.7,39.6,40.4,246924,0
+SCSC.US,D,20161219,000000,40.55,40.9,40.35,40.75,114063,0
+SCSC.US,D,20161220,000000,40.95,41,40.55,40.85,104832,0
+SCSC.US,D,20161221,000000,40.55,41.1,40.15,41.05,96135,0
+SCSC.US,D,20161222,000000,41.15,41.35,40.5,41.15,196092,0
+SCSC.US,D,20161223,000000,41.15,41.25,40.5,40.9,49870,0
+SCSC.US,D,20161227,000000,40.85,41.55,40.5,41.15,71655,0
+SCSC.US,D,20161228,000000,41.2,41.7,40.05,40.45,82822,0
+SCSC.US,D,20161229,000000,40.5,41.2,40.35,41,69273,0
+SCSC.US,D,20161230,000000,41,41.15,40.1,40.35,104737,0
+SCSC.US,D,20170103,000000,40.8,41.1,40.25,40.55,80368,0
+SCSC.US,D,20170104,000000,40.7,41.65,40.7,41.45,120060,0
+SCSC.US,D,20170105,000000,41.25,41.4,40.5,40.95,94932,0
+SCSC.US,D,20170106,000000,41.05,41.05,40.3,40.95,104579,0
+SCSC.US,D,20170109,000000,40.75,40.75,39.9,40.1,135870,0
+SCSC.US,D,20170110,000000,40.05,40.5,39.85,40.45,118564,0
+SCSC.US,D,20170111,000000,40.35,40.95,40.1,40.95,89602,0
+SCSC.US,D,20170112,000000,40.7,40.8,39.55,40.3,87659,0
+SCSC.US,D,20170113,000000,40.3,41,40.0425,40.6,72927,0
+SCSC.US,D,20170117,000000,40.3,40.4,39.6,40.05,99869,0
+SCSC.US,D,20170118,000000,40.05,40.45,39.95,40.35,109983,0
+SCSC.US,D,20170119,000000,40.25,40.75,39.65,40,91935,0
+SCSC.US,D,20170120,000000,40,40.35,39.75,40.35,145966,0
+SCSC.US,D,20170123,000000,40.15,40.55,39.8,40.55,99449,0
+SCSC.US,D,20170124,000000,40.6,41.15,40.6,40.8,97306,0
+SCSC.US,D,20170125,000000,41,41.4,40.85,41.25,69075,0
+SCSC.US,D,20170126,000000,41.15,41.25,40.85,40.9,77808,0
+SCSC.US,D,20170127,000000,40.75,41,40.5,40.7,136325,0
+SCSC.US,D,20170130,000000,40.5,40.5,39.35,39.7,175936,0
+SCSC.US,D,20170131,000000,39.55,40.1,38.85,39.55,309092,0
+SCSC.US,D,20170201,000000,39.8,40.35,39.55,40.05,313321,0
+SCSC.US,D,20170202,000000,40.1,40.15,39.7,39.9,130694,0
+SCSC.US,D,20170203,000000,40.25,40.45,39.8,40.25,109716,0
+SCSC.US,D,20170206,000000,40.15,40.65,39.85,40.05,178743,0
+SCSC.US,D,20170207,000000,40.2,40.4,39.55,40.1,147740,0
+SCSC.US,D,20170208,000000,40.6,44.95,40.2,43.5,459137,0
+SCSC.US,D,20170209,000000,43.45,44.2,43.45,43.9,255859,0
+SCSC.US,D,20170210,000000,43.95,44,43.5,43.6,108695,0
+SCSC.US,D,20170213,000000,43.75,43.95,43.225,43.45,138154,0
+SCSC.US,D,20170214,000000,43.3,43.55,43.05,43.55,194285,0
+SCSC.US,D,20170215,000000,43.45,43.7,43.15,43.45,93142,0
+SCSC.US,D,20170216,000000,43.5,43.55,43.15,43.3,93945,0
+SCSC.US,D,20170217,000000,43.15,43.2,42.7,42.9,146131,0
+SCSC.US,D,20170221,000000,42.9,43.25,42.6,42.95,142266,0
+SCSC.US,D,20170222,000000,42.8,43.15,42.25,42.9,150133,0
+SCSC.US,D,20170223,000000,43,43.05,42.1,42.2,125065,0
+SCSC.US,D,20170224,000000,41.85,42,41.5,41.8,129874,0
+SCSC.US,D,20170227,000000,41.75,41.9,41.35,41.45,105642,0
+SCSC.US,D,20170228,000000,41.35,41.45,40.05,40.25,165714,0
+SCSC.US,D,20170301,000000,40.75,41.9,40.6,41.45,177582,0
+SCSC.US,D,20170302,000000,41.4,41.55,40.85,40.85,70029,0
+SCSC.US,D,20170303,000000,40.8,41.05,40.45,40.9,79473,0
+SCSC.US,D,20170306,000000,40.65,40.85,40.4,40.75,107806,0
+SCSC.US,D,20170307,000000,40.75,41,40.25,40.45,86255,0
+SCSC.US,D,20170308,000000,40.55,40.55,40.15,40.2,69068,0
+SCSC.US,D,20170309,000000,40.2,40.5,39.9,40.15,65189,0
+SCSC.US,D,20170310,000000,40.35,40.6,39.65,39.75,76883,0
+SCSC.US,D,20170313,000000,40.15,40.15,39.7,40,75336,0
+SCSC.US,D,20170314,000000,39.8,39.925,39.55,39.65,52333,0
+SCSC.US,D,20170315,000000,39.8,40.25,39.7,39.95,136729,0
+SCSC.US,D,20170316,000000,40.1,40.45,39.75,40.1,163863,0
+SCSC.US,D,20170317,000000,40.1,40.7,39.65,40.6,269349,0
+SCSC.US,D,20170320,000000,40.55,40.55,39.75,39.9,51585,0
+SCSC.US,D,20170321,000000,40.1,40.1,38.555,38.8,166015,0
+SCSC.US,D,20170322,000000,38.8,39.2,38.35,39.1,117185,0
+SCSC.US,D,20170323,000000,39.05,39.65,39.05,39.6,107652,0
+SCSC.US,D,20170324,000000,39.7,39.8,39.45,39.5,135078,0
+SCSC.US,D,20170327,000000,39,39.45,38.4,39.4,59592,0
+SCSC.US,D,20170328,000000,39.4,39.5,38.85,39.4,76839,0
+SCSC.US,D,20170329,000000,39.4,39.45,38.7,38.95,83118,0
+SCSC.US,D,20170330,000000,39,39.25,38.8,39.1,124815,0
+SCSC.US,D,20170331,000000,39.075,39.35,38.85,39.25,120617,0
+SCSC.US,D,20170403,000000,39.2,39.4,38,38.1,130608,0
+SCSC.US,D,20170404,000000,38,38.4,37.9,38.25,94406,0
+SCSC.US,D,20170405,000000,38.4,38.6,37.55,37.75,90370,0
+SCSC.US,D,20170406,000000,37.65,38.05,37.4,38,71693,0
+SCSC.US,D,20170407,000000,37.85,38.1,37.35,38,109643,0
+SCSC.US,D,20170410,000000,38.1,39.15,37.8,38.15,98077,0
+SCSC.US,D,20170411,000000,37.9,38.55,37.6,38.425,109419,0
+SCSC.US,D,20170412,000000,38.35,38.45,37.55,37.6,81139,0
+SCSC.US,D,20170413,000000,37.55,37.7,37.125,37.25,83008,0
+SCSC.US,D,20170417,000000,37.35,37.875,37.15,37.8,81071,0
+SCSC.US,D,20170418,000000,37.6,37.95,37.45,37.85,63648,0
+SCSC.US,D,20170419,000000,38,38.65,37.8,38.1,55572,0
+SCSC.US,D,20170420,000000,38.2,38.95,38.05,38.875,69662,0
+SCSC.US,D,20170421,000000,38.9,38.9,38.25,38.5,76787,0
+SCSC.US,D,20170424,000000,39.2,39.4,38.95,39.3,80740,0
+SCSC.US,D,20170425,000000,39.6,40.05,39.5,39.55,81095,0
+SCSC.US,D,20170426,000000,39.6,40.4,39.55,40.1,97059,0
+SCSC.US,D,20170427,000000,40.2,40.75,40,40.2,65108,0
+SCSC.US,D,20170428,000000,40.15,40.15,39.325,39.5,116200,0
+SCSC.US,D,20170501,000000,39.75,40.5,39.45,39.8,94172,0
+SCSC.US,D,20170502,000000,39.9,40.45,39.45,39.6,74895,0
+SCSC.US,D,20170503,000000,39.45,39.55,38.9,39.45,72088,0
+SCSC.US,D,20170504,000000,39.5,40,39.15,39.8,61547,0
+SCSC.US,D,20170505,000000,40,40.55,39.5,40.4,105532,0
+SCSC.US,D,20170508,000000,40.3,41.05,40.3,40.8,93974,0
+SCSC.US,D,20170509,000000,40.8,41.6,40.55,40.7,180676,0
+SCSC.US,D,20170510,000000,40.15,41.45,39.2,39.8,151230,0
+SCSC.US,D,20170511,000000,39.65,39.65,38.9,39.5,100943,0
+SCSC.US,D,20170512,000000,39.4,39.4,38.6,38.95,139405,0
+SCSC.US,D,20170515,000000,38.95,39.35,38.75,39,109854,0
+SCSC.US,D,20170516,000000,38.95,38.95,38.5,38.9,105694,0
+SCSC.US,D,20170517,000000,38.15,38.8,37.6,37.6,103660,0
+SCSC.US,D,20170518,000000,37.6,37.7,37.1,37.45,141046,0
+SCSC.US,D,20170519,000000,37.5,37.8,37.05,37.45,109131,0
+SCSC.US,D,20170522,000000,37.5,37.925,37.375,37.6,70321,0
+SCSC.US,D,20170523,000000,38.15,38.55,37.3,37.6,59779,0
+SCSC.US,D,20170524,000000,37.7,38.45,37.3,37.45,75974,0
+SCSC.US,D,20170525,000000,37.65,38.475,37.45,38.35,69471,0
+SCSC.US,D,20170526,000000,38.2,38.3,37.85,38.1,73199,0
+SCSC.US,D,20170530,000000,38,38.45,37.75,38.25,54953,0
+SCSC.US,D,20170531,000000,38.2,38.2,37.5,38,93489,0
+SCSC.US,D,20170601,000000,38.3,39,38.1,38.95,126349,0
+SCSC.US,D,20170602,000000,39,40.25,38.85,40.1,197512,0
+SCSC.US,D,20170605,000000,40,40,38.4,38.65,86966,0
+SCSC.US,D,20170606,000000,38.35,38.85,38.2,38.7,102868,0
+SCSC.US,D,20170607,000000,38.75,38.775,38.45,38.6,76409,0
+SCSC.US,D,20170608,000000,38.75,39.95,38.6,39.9,98014,0
+SCSC.US,D,20170609,000000,39.85,40.45,39.75,40.15,117673,0
+SCSC.US,D,20170612,000000,40.15,41.95,39.35,39.4,85181,0
+SCSC.US,D,20170613,000000,39.45,39.95,39.1,39.45,55443,0
+SCSC.US,D,20170614,000000,39.45,39.45,38.6,38.9,42025,0
+SCSC.US,D,20170615,000000,38.45,39.875,38.45,39,66233,0
+SCSC.US,D,20170616,000000,38.75,38.8,38.255,38.55,171596,0
+SCSC.US,D,20170619,000000,38.5,38.85,38.25,38.4,70886,0
+SCSC.US,D,20170620,000000,38.25,38.4,37.9,38.2,69712,0
+SCSC.US,D,20170621,000000,38.15,38.6,38.05,38.1,61901,0
+SCSC.US,D,20170622,000000,38.15,38.65,38.1,38.55,30197,0
+SCSC.US,D,20170623,000000,38.45,39.3,38.45,39.25,144916,0
+SCSC.US,D,20170626,000000,39.1,39.6,39.1,39.55,53890,0
+SCSC.US,D,20170627,000000,39.55,39.95,38.975,39.05,58262,0
+SCSC.US,D,20170628,000000,39.2,40.15,39.05,40.05,80795,0
+SCSC.US,D,20170629,000000,40.45,40.9,39.35,39.8,70366,0
+SCSC.US,D,20170630,000000,39.8,40.4,39.75,40.3,74562,0
+SCSC.US,D,20170703,000000,40.45,40.5,39.65,40.2,38324,0
+SCSC.US,D,20170705,000000,40.15,40.15,39.4,39.65,45124,0
+SCSC.US,D,20170706,000000,39.35,39.4,38.7,38.925,74121,0
+SCSC.US,D,20170707,000000,39.1,39.75,39.1,39.65,33859,0
+SCSC.US,D,20170710,000000,39.55,39.8,39.05,39.1,73944,0
+SCSC.US,D,20170711,000000,39.1,39.6,38.55,39.6,66581,0
+SCSC.US,D,20170712,000000,39.8,40.35,39.55,39.85,66458,0
+SCSC.US,D,20170713,000000,39.8,40,39.35,40,50357,0
+SCSC.US,D,20170714,000000,39.8,40.25,39.638,40.15,64601,0
+SCSC.US,D,20170717,000000,40.2,41,40,40.925,93788,0
+SCSC.US,D,20170718,000000,40.65,40.9,40.4,40.85,59513,0
+SCSC.US,D,20170719,000000,40.85,41.4,40.7,41.3,58967,0
+SCSC.US,D,20170720,000000,41.3,41.65,41.15,41.6,50643,0
+SCSC.US,D,20170721,000000,41.8,41.8,40.7,40.8,75420,0
+SCSC.US,D,20170724,000000,40.75,40.8,40.2,40.45,46700,0
+SCSC.US,D,20170725,000000,40.7,41.15,40.55,40.8,47116,0
+SCSC.US,D,20170726,000000,40.85,40.95,39.8,39.9,60247,0
+SCSC.US,D,20170727,000000,40.15,40.5,39.55,39.95,48403,0
+SCSC.US,D,20170728,000000,39.75,40.125,39.35,39.55,35608,0
+SCSC.US,D,20170731,000000,39.6,39.75,39.3,39.6,66081,0
+SCSC.US,D,20170801,000000,39.7,40.25,39.5,40.05,36203,0
+SCSC.US,D,20170802,000000,40,40.15,39.65,39.85,36470,0
+SCSC.US,D,20170803,000000,39.9,40.85,38.2329,39.2,63323,0
+SCSC.US,D,20170804,000000,39.35,39.45,38.8,39.05,64914,0
+SCSC.US,D,20170807,000000,39,39.35,38.6,38.7,59880,0
+SCSC.US,D,20170808,000000,38.65,39.4,38.45,38.55,55443,0
+SCSC.US,D,20170809,000000,38.3,38.4067,37.95,38.325,63234,0
+SCSC.US,D,20170810,000000,38.2,38.35,37.8,37.9,52066,0
+SCSC.US,D,20170811,000000,38.05,38.2,37.4,37.6,69317,0
+SCSC.US,D,20170814,000000,37.9,38.55,37.9,38.5,72096,0
+SCSC.US,D,20170815,000000,38.5,38.5,37.15,37.2,54970,0
+SCSC.US,D,20170816,000000,37.35,38.15,37.35,37.5,80272,0
+SCSC.US,D,20170817,000000,37.35,37.575,36.975,37.4,90909,0
+SCSC.US,D,20170818,000000,37.1,37.1,36.8,37,61525,0
+SCSC.US,D,20170821,000000,36.9,37.05,36.65,36.9,46210,0
+SCSC.US,D,20170822,000000,37.1,37.4,37.1,37.35,31906,0
+SCSC.US,D,20170823,000000,37.15,37.45,36.9,36.95,40028,0
+SCSC.US,D,20170824,000000,37,37.3,36.65,37.25,28649,0
+SCSC.US,D,20170825,000000,37.4,37.9,37.15,37.5,43288,0
+SCSC.US,D,20170828,000000,37.55,37.75,37.2,37.65,54233,0
+SCSC.US,D,20170829,000000,37.25,39.95,37.15,39,117493,0
+SCSC.US,D,20170830,000000,37.5,38.7,37.15,37.95,156725,0
+SCSC.US,D,20170831,000000,38.05,39.375,37.955,39.25,98036,0
+SCSC.US,D,20170901,000000,39.05,39.05,37.2,37.35,89098,0
+SCSC.US,D,20170905,000000,37.4,37.4,36.5,36.6,84795,0
+SCSC.US,D,20170906,000000,36.75,37.25,36.65,36.95,51419,0
+SCSC.US,D,20170907,000000,36.95,37.25,36.45,36.55,51780,0
+SCSC.US,D,20170908,000000,36.55,37.05,36.2,36.525,45958,0
+SCSC.US,D,20170911,000000,36.75,37.8,36.75,37.75,50104,0
+SCSC.US,D,20170912,000000,37.75,38.35,37.35,38.25,44328,0
+SCSC.US,D,20170913,000000,37.85,39.25,37.85,39.2,85281,0
+SCSC.US,D,20170914,000000,39.05,39.95,38.75,39.8,88079,0
+SCSC.US,D,20170915,000000,39.85,40.45,39.6,40.35,201744,0
+SCSC.US,D,20170918,000000,40.35,40.9,40.25,40.75,69908,0
+SCSC.US,D,20170919,000000,40.75,41.2,40,40.7,70182,0
+SCSC.US,D,20170920,000000,40.7,40.8,40.25,40.4,88517,0
+SCSC.US,D,20170921,000000,40.25,40.35,39.95,40.15,43669,0
+SCSC.US,D,20170922,000000,39.9,41.2,39.9,41.2,45709,0
+SCSC.US,D,20170925,000000,40.95,41.75,40.95,41.7,92853,0
+SCSC.US,D,20170926,000000,41.8,42.45,39.2,42.25,72236,0
+SCSC.US,D,20170927,000000,42.65,43.85,41.85,43.55,104922,0
+SCSC.US,D,20170928,000000,43.25,44.35,43.05,44.175,71366,0
+SCSC.US,D,20170929,000000,44.15,44.25,43.4,43.65,77294,0
+SCSC.US,D,20171002,000000,42.35,44.6,41.65,44.6,96349,0
+SCSC.US,D,20171003,000000,44.45,44.95,43.85,44.85,115277,0
+SCSC.US,D,20171004,000000,44.65,44.8,43.55,43.75,86788,0
+SCSC.US,D,20171005,000000,44,44.75,43.85,44.25,84540,0
+SCSC.US,D,20171006,000000,44.05,44.65,43.8,44.3,69539,0
+SCSC.US,D,20171009,000000,44.3,44.3,43.55,43.9,60429,0
+SCSC.US,D,20171010,000000,44.25,44.35,43.8,44.25,45564,0
+SCSC.US,D,20171011,000000,44.3,44.65,44.3,44.4,56806,0
+SCSC.US,D,20171012,000000,44.4,44.8,44.2,44.8,57233,0
+SCSC.US,D,20171013,000000,44.5,45,44.425,44.7,52513,0
+SCSC.US,D,20171016,000000,44.75,45.3458,44.5,44.75,37906,0
+SCSC.US,D,20171017,000000,44.6,44.85,44.3,44.45,30136,0
+SCSC.US,D,20171018,000000,44.65,44.65,44.15,44.25,61928,0
+SCSC.US,D,20171019,000000,43.95,44.55,41.15,43.7,72979,0
+SCSC.US,D,20171020,000000,44.15,44.4,43.7,43.8,49830,0
+SCSC.US,D,20171023,000000,43.9,44.1,43.4,43.5,61112,0
+SCSC.US,D,20171024,000000,43.65,44,43.35,43.4,54169,0
+SCSC.US,D,20171025,000000,43.4,43.9,42.6,43.7,50709,0
+SCSC.US,D,20171026,000000,43.8,43.9,43.1,43.9,45056,0
+SCSC.US,D,20171027,000000,43.75,44,43.35,43.9,56531,0
+SCSC.US,D,20171030,000000,43.9,43.9,42.6,42.95,46401,0
+SCSC.US,D,20171031,000000,43.05,43.25,42.75,42.95,93543,0
+SCSC.US,D,20171101,000000,43.4,43.8,42.3,42.75,66576,0
+SCSC.US,D,20171102,000000,42.75,43.25,42.575,42.85,77774,0
+SCSC.US,D,20171103,000000,42.9,43.125,41.9,42.1,53051,0
+SCSC.US,D,20171106,000000,42.1,43.2,41.95,42.5,60335,0
+SCSC.US,D,20171107,000000,42.1,43.5,38.5,38.55,113897,0
+SCSC.US,D,20171108,000000,38.35,38.35,36.3,37.35,132129,0
+SCSC.US,D,20171109,000000,37,39.65,37,38.85,109208,0
+SCSC.US,D,20171110,000000,39,39.575,37.2,37.25,60787,0
+SCSC.US,D,20171113,000000,36.95,37.75,36.95,37.25,75831,0
+SCSC.US,D,20171114,000000,37,37.875,35.5,35.6,129630,0
+SCSC.US,D,20171115,000000,35.3,35.85,34.45,34.75,131671,0
+SCSC.US,D,20171116,000000,34.85,35.6,34.85,35.2,128881,0
+SCSC.US,D,20171117,000000,35.05,35.825,34.85,35.4,135681,0
+SCSC.US,D,20171120,000000,35.4,35.85,35,35.75,73500,0
+SCSC.US,D,20171121,000000,36,36.55,35.75,36.05,98915,0
+SCSC.US,D,20171122,000000,36.15,36.25,35.75,35.8,45112,0
+SCSC.US,D,20171124,000000,35.9,35.9,34.95,35.45,36898,0
+SCSC.US,D,20171127,000000,35.35,35.9,35.3,35.45,61567,0
+SCSC.US,D,20171128,000000,35.8,36.4,35.5,36.3,64128,0
+SCSC.US,D,20171129,000000,36.3,36.75,35.825,35.85,109887,0
+SCSC.US,D,20171130,000000,36.25,36.25,35.45,36,122098,0
+SCSC.US,D,20171201,000000,36.05,36.05,34.55,35.9,75163,0
+SCSC.US,D,20171204,000000,36.4,36.7,35.65,35.75,76018,0
+SCSC.US,D,20171205,000000,35.85,35.95,34.95,35.15,84259,0
+SCSC.US,D,20171206,000000,35.05,35.7,34.95,35.25,93591,0
+SCSC.US,D,20171207,000000,35.2,35.6,33.55,35.05,221002,0
+SCSC.US,D,20171208,000000,35.25,35.55,34.05,34.35,122591,0
+SCSC.US,D,20171211,000000,34.4,35.2,34.3,35.15,113223,0
+SCSC.US,D,20171212,000000,35,35.65,34.8,34.9,127697,0
+SCSC.US,D,20171213,000000,34.8,35.75,34.8,35,98081,0
+SCSC.US,D,20171214,000000,34.95,35.15,33.95,34.15,151266,0
+SCSC.US,D,20171215,000000,34.2,35.5,34.2,35.1,340208,0
+SCSC.US,D,20171218,000000,35.4,36.45,35.4,35.8,87518,0
+SCSC.US,D,20171219,000000,35.8,36.25,35.425,35.55,107332,0
+SCSC.US,D,20171220,000000,35.65,35.9,35.25,35.35,91045,0
+SCSC.US,D,20171221,000000,35.35,35.6,35,35.2,84156,0
+SCSC.US,D,20171222,000000,35.25,35.45,34.5,35.05,131370,0
+SCSC.US,D,20171226,000000,34.95,35.25,34.8,35.05,117836,0
+SCSC.US,D,20171227,000000,35.05,35.5,35,35.05,65497,0
+SCSC.US,D,20171228,000000,35.1,35.75,34.95,35.7,82546,0
+SCSC.US,D,20171229,000000,35.7,36.175,35.6,35.8,86635,0
+SCSC.US,D,20180102,000000,35.95,36.5,35.15,35.7,102210,0
+SCSC.US,D,20180103,000000,35.75,35.75,35.05,35.2,94435,0
+SCSC.US,D,20180104,000000,35.4,35.5,35.1,35.2,74264,0
+SCSC.US,D,20180105,000000,35.25,35.3,34.75,35.15,79660,0
+SCSC.US,D,20180108,000000,35.1,35.6,34.9,35.35,89447,0
+SCSC.US,D,20180109,000000,35.5,35.75,35.2,35.2,65673,0
+SCSC.US,D,20180110,000000,35.05,35.3,34.75,34.85,71797,0
+SCSC.US,D,20180111,000000,34.95,35.7655,34.7,35.65,105870,0
+SCSC.US,D,20180112,000000,35.6,35.95,34.05,35.65,61253,0
+SCSC.US,D,20180116,000000,35.75,36.15,34.85,34.95,59486,0
+SCSC.US,D,20180117,000000,35.15,35.5,34.8,35.15,77940,0
+SCSC.US,D,20180118,000000,35.15,35.35,34.55,34.85,92817,0
+SCSC.US,D,20180119,000000,34.85,36,34.7,35.95,71163,0
+SCSC.US,D,20180122,000000,35.85,36.4,35,35.95,90537,0
+SCSC.US,D,20180123,000000,35.75,35.9,35.1,35.35,67557,0
+SCSC.US,D,20180124,000000,35.509,35.75,35.1,35.35,101272,0
+SCSC.US,D,20180125,000000,35.45,35.5,34.895,35.3,93436,0
+SCSC.US,D,20180126,000000,35.5,35.7,34.5,35.15,45783,0
+SCSC.US,D,20180129,000000,35,35.1,34.45,34.6,50152,0
+SCSC.US,D,20180130,000000,34.45,34.85,34.1,34.75,66187,0
+SCSC.US,D,20180131,000000,34.85,34.95,34.1,34.2,91156,0
+SCSC.US,D,20180201,000000,34.1,35,33.65,34.95,54808,0
+SCSC.US,D,20180202,000000,34.65,35.15,33.85,33.9,83403,0
+SCSC.US,D,20180205,000000,33.7,33.8,32.2,32.525,124242,0
+SCSC.US,D,20180206,000000,31.6,32.95,31.5,32.6,181336,0
+SCSC.US,D,20180207,000000,35.85,35.85,34.1,34.5,153184,0
+SCSC.US,D,20180208,000000,34.55,34.55,32.95,33.5,204238,0
+SCSC.US,D,20180209,000000,33.9,34.1,31.4,32.25,159153,0
+SCSC.US,D,20180212,000000,32.75,32.95,31.9,32.45,176783,0
+SCSC.US,D,20180213,000000,32.4,32.75,31.85,32.65,117591,0
+SCSC.US,D,20180214,000000,32.35,33.1,32.3,32.75,81435,0
+SCSC.US,D,20180215,000000,33.05,33.3,32.6,33.25,70799,0
+SCSC.US,D,20180216,000000,33.3,33.55,32.95,33.05,68471,0
+SCSC.US,D,20180220,000000,32.8,33.15,32.6,32.95,137318,0
+SCSC.US,D,20180221,000000,33,33.55,32.9,33,56540,0
+SCSC.US,D,20180222,000000,33.05,33.7,32.6,32.7,144337,0
+SCSC.US,D,20180223,000000,32.95,33.45,32.95,33.25,87271,0
+SCSC.US,D,20180226,000000,33.25,33.9,33.15,33.9,61624,0
+SCSC.US,D,20180227,000000,33.85,34.05,33.25,33.3,56264,0
+SCSC.US,D,20180228,000000,33.35,33.55,32.7,32.75,83634,0
+SCSC.US,D,20180301,000000,32.7,33.5,32.45,32.8,115773,0
+SCSC.US,D,20180302,000000,32.55,33.25,32.4,33.1,62550,0
+SCSC.US,D,20180305,000000,32.95,33.55,32.65,33.45,72931,0
+SCSC.US,D,20180306,000000,33.6,34.3,32.8,34.15,203795,0
+SCSC.US,D,20180307,000000,33.8,34.55,33.6,34.35,103155,0
+SCSC.US,D,20180308,000000,34.3,34.5,33.65,34.05,104740,0
+SCSC.US,D,20180309,000000,34.3,34.8,34.2,34.65,78389,0
+SCSC.US,D,20180312,000000,34.7,35.1,34.5,34.9,75441,0
+SCSC.US,D,20180313,000000,35,35.25,33.75,33.9,76214,0
+SCSC.US,D,20180314,000000,34.1,34.4,33.4,33.55,83963,0
+SCSC.US,D,20180315,000000,33.45,33.7,32.05,33.3,175690,0
+SCSC.US,D,20180316,000000,33.25,33.85,32.95,33.2,429351,0
+SCSC.US,D,20180319,000000,33.1,33.3,32.35,32.9,113587,0
+SCSC.US,D,20180320,000000,32.95,33.55,32.85,33.55,108987,0
+SCSC.US,D,20180321,000000,33.5,34.45,33.45,34.25,111000,0
+SCSC.US,D,20180322,000000,33.9,34.25,33.3,33.35,144502,0
+SCSC.US,D,20180323,000000,33.35,33.55,32.65,32.7,197159,0
+SCSC.US,D,20180326,000000,34.25,35.55,33.75,35.5,157616,0
+SCSC.US,D,20180327,000000,35.95,36.9,35.55,35.7,132666,0
+SCSC.US,D,20180328,000000,35.85,35.95,35.15,35.45,110433,0
+SCSC.US,D,20180329,000000,35.7,36.05,35.4,35.55,134461,0
+SCSC.US,D,20180402,000000,35.5,35.95,34.2,34.35,100494,0
+SCSC.US,D,20180403,000000,34.55,34.6,33.9,34.3,174670,0
+SCSC.US,D,20180404,000000,33.85,34.7,33.775,34.6,120643,0
+SCSC.US,D,20180405,000000,34.9,34.95,34.275,34.6,126692,0
+SCSC.US,D,20180406,000000,34.25,34.85,33.3,33.5,254419,0
+SCSC.US,D,20180409,000000,33.65,34.1002,33.3,33.35,160965,0
+SCSC.US,D,20180410,000000,33.85,35.1,33.85,34.95,124875,0
+SCSC.US,D,20180411,000000,36.85,36.85,36.85,36.85,385677,0
+SCSC.US,D,20180412,000000,37.15,37.25,36.25,36.55,156669,0
+SCSC.US,D,20180413,000000,36.7,36.8498,35.95,36.25,169567,0
+SCSC.US,D,20180416,000000,36.45,36.85,36.05,36.75,90417,0
+SCSC.US,D,20180417,000000,37,37.25,36.7,37.2,87438,0
+SCSC.US,D,20180418,000000,37.35,37.35,35.85,36.75,123735,0
+SCSC.US,D,20180419,000000,36.7,36.9,36.45,36.6,109650,0
+SCSC.US,D,20180420,000000,36.45,36.5,35.8,36.05,83968,0
+SCSC.US,D,20180423,000000,36.25,36.25,35.65,35.8,75461,0
+SCSC.US,D,20180424,000000,35.95,36.35,35.35,35.7,96350,0
+SCSC.US,D,20180425,000000,35.6,35.75,34.8,35.35,106862,0
+SCSC.US,D,20180426,000000,35.45,35.5,34.6,34.7,75055,0
+SCSC.US,D,20180427,000000,34.8,34.9,34.15,34.45,71156,0
+SCSC.US,D,20180430,000000,34.55,35,34.2,34.3,67430,0
+SCSC.US,D,20180501,000000,34.25,34.3,33.75,34.25,71134,0
+SCSC.US,D,20180502,000000,34.3,34.8,34.15,34.3,91521,0
+SCSC.US,D,20180503,000000,34.3,34.5,33.6,33.9,91756,0
+SCSC.US,D,20180504,000000,33.8,34.6,33.8,34.3,98645,0
+SCSC.US,D,20180507,000000,34.4,35.5,34.2,35.5,202952,0
+SCSC.US,D,20180508,000000,35.35,36.5,35.35,36.45,250969,0
+SCSC.US,D,20180509,000000,36.95,36.95,35.25,36.35,164132,0
+SCSC.US,D,20180510,000000,36.3,36.8,35.98,36.4,74559,0
+SCSC.US,D,20180511,000000,36.5,37.25,35.555,36.8,184272,0
+SCSC.US,D,20180514,000000,36.8,37.2,36.4,36.55,80389,0
+SCSC.US,D,20180515,000000,36.4,36.7,36.15,36.55,55994,0
+SCSC.US,D,20180516,000000,36.55,37.6,36.55,37.3,126924,0
+SCSC.US,D,20180517,000000,37.35,37.75,36.65,37.6,133731,0
+SCSC.US,D,20180518,000000,37.75,38.2,37.5,38.2,67038,0
+SCSC.US,D,20180521,000000,38.35,38.65,38.05,38.55,85028,0
+SCSC.US,D,20180522,000000,38.55,38.9,38.3,38.4,72393,0
+SCSC.US,D,20180523,000000,38.35,38.75,38.15,38.5,84501,0
+SCSC.US,D,20180524,000000,38.5,38.8,38.1,38.7,47591,0
+SCSC.US,D,20180525,000000,38.6,38.85,38.45,38.65,55708,0
+SCSC.US,D,20180529,000000,38.4,39.1,38.4,38.9,115765,0
+SCSC.US,D,20180530,000000,39.1,39.95,38.8,39.55,84060,0
+SCSC.US,D,20180531,000000,39.7,39.85,39.1,39.15,70803,0
+SCSC.US,D,20180601,000000,39.4,39.8,39.3,39.45,97152,0
+SCSC.US,D,20180604,000000,39.65,40.6,39.65,40.15,129305,0
+SCSC.US,D,20180605,000000,40.05,40.9,40.05,40.9,88265,0
+SCSC.US,D,20180606,000000,41.05,41.15,40.4,40.75,66657,0
+SCSC.US,D,20180607,000000,40.7,41.2,40.25,40.65,40959,0
+SCSC.US,D,20180608,000000,40.55,40.75,40.25,40.35,37359,0
+SCSC.US,D,20180611,000000,40.3,40.65,40.29,40.65,38952,0
+SCSC.US,D,20180612,000000,40.65,40.7,40.05,40.1,66360,0
+SCSC.US,D,20180613,000000,40.2,40.4,39.9,40.35,77415,0
+SCSC.US,D,20180614,000000,40.35,40.7,40.05,40.6,142889,0
+SCSC.US,D,20180615,000000,40.4,41.55,40.25,41.35,159061,0
+SCSC.US,D,20180618,000000,41.15,41.55,40.75,41.2,79464,0
+SCSC.US,D,20180619,000000,40.95,41.55,40.455,41.3,78875,0
+SCSC.US,D,20180620,000000,41.4,41.9,41.2,41.85,78449,0
+SCSC.US,D,20180621,000000,41.8,41.95,41.2,41.4,72474,0
+SCSC.US,D,20180622,000000,41.6,41.7,41,41.15,220418,0
+SCSC.US,D,20180625,000000,40.95,41.05,40.15,40.45,83789,0
+SCSC.US,D,20180626,000000,40.5,41.05,40.35,40.8,52619,0
+SCSC.US,D,20180627,000000,40.95,40.95,40.2,40.25,69509,0
+SCSC.US,D,20180628,000000,40.15,41.2,39.9,40.75,78753,0
+SCSC.US,D,20180629,000000,40.75,41.15,40.2,40.3,69643,0
+SCSC.US,D,20180702,000000,40.1,40.9,39.85,40.9,95302,0
+SCSC.US,D,20180703,000000,40.95,40.95,39.75,39.75,45874,0
+SCSC.US,D,20180705,000000,40,40.8,39.9,40.75,89666,0
+SCSC.US,D,20180706,000000,40.8,41.25,40.55,40.95,54534,0
+SCSC.US,D,20180709,000000,41,41.95,40.9,41.75,78660,0
+SCSC.US,D,20180710,000000,41.8,41.85,40.5,41.3,62630,0
+SCSC.US,D,20180711,000000,41,41.35,40.7,40.8,76871,0
+SCSC.US,D,20180712,000000,40.95,41.4,40.3,41,68687,0
+SCSC.US,D,20180713,000000,41,41.9,41,41.85,71585,0
+SCSC.US,D,20180716,000000,41.85,42.35,41,41.25,67813,0
+SCSC.US,D,20180717,000000,41.1,41.4,40.85,41,58685,0
+SCSC.US,D,20180718,000000,41.05,41.1,40.65,41.05,46201,0
+SCSC.US,D,20180719,000000,40.9,41.65,40.9,41.55,39872,0
+SCSC.US,D,20180720,000000,41.6,41.7,41.25,41.5,47136,0
+SCSC.US,D,20180723,000000,41.45,41.65,41,41.3,53644,0
+SCSC.US,D,20180724,000000,41.45,41.9,41.2,41.35,76642,0
+SCSC.US,D,20180725,000000,41.3,41.85,40.95,41.25,78929,0
+SCSC.US,D,20180726,000000,41.15,41.8,41.15,41.7,54809,0
+SCSC.US,D,20180727,000000,41.7,41.7,40.4,40.55,39203,0
+SCSC.US,D,20180730,000000,40.5,40.95,40.45,40.55,52449,0
+SCSC.US,D,20180731,000000,40.7,41.7,40.4,41.25,86532,0
+SCSC.US,D,20180801,000000,41.25,41.25,39.9,40.05,60210,0
+SCSC.US,D,20180802,000000,39.9,40.8,39.9,40.5,48997,0
+SCSC.US,D,20180803,000000,40.55,41.05,39.8,40.1,57144,0
+SCSC.US,D,20180806,000000,40.15,40.65,40.15,40.3,43187,0
+SCSC.US,D,20180807,000000,40.45,41.25,40.2,41.15,37111,0
+SCSC.US,D,20180808,000000,41.2,41.2,40.65,40.95,43306,0
+SCSC.US,D,20180809,000000,40.85,41.3,40.85,41.05,35254,0
+SCSC.US,D,20180810,000000,40.85,41.4,40.6,40.95,27987,0
+SCSC.US,D,20180813,000000,40.9,40.9,40,40.4,69106,0
+SCSC.US,D,20180814,000000,40.55,41.05,40.55,40.8,37995,0
+SCSC.US,D,20180815,000000,40.8,41.25,40.6,41.2,57925,0
+SCSC.US,D,20180816,000000,41.45,42.85,41.2,42.5,81708,0
+SCSC.US,D,20180817,000000,42.4,42.8,42.25,42.45,103402,0
+SCSC.US,D,20180820,000000,42.55,43,42.15,42.55,64154,0
+SCSC.US,D,20180821,000000,42.7,44.2,42.7,43.65,146535,0
+SCSC.US,D,20180822,000000,43.6,43.75,43.2,43.4,124686,0
+SCSC.US,D,20180823,000000,43.25,43.4,42.6,42.65,77036,0
+SCSC.US,D,20180824,000000,42.55,42.9,42.4,42.55,135722,0
+SCSC.US,D,20180827,000000,42.75,43.375,42.35,42.45,96708,0
+SCSC.US,D,20180828,000000,42.8,44.266,42.55,43.15,227865,0
+SCSC.US,D,20180829,000000,42.7,43,37.5,37.65,439890,0
+SCSC.US,D,20180830,000000,37.85,39.55,37.8,38.625,275509,0
+SCSC.US,D,20180831,000000,38.65,41.2,38.305,40.65,246525,0
+SCSC.US,D,20180904,000000,40.6,40.75,39.35,40.35,118758,0
+SCSC.US,D,20180905,000000,40.4,40.9,39.85,40.85,120795,0
+SCSC.US,D,20180906,000000,40.8,41,40.4,40.7,73770,0
+SCSC.US,D,20180907,000000,40.65,41.35,40.35,41.1,90415,0
+SCSC.US,D,20180910,000000,41.25,41.8,40.8,41.15,70969,0
+SCSC.US,D,20180911,000000,41.15,41.7,41,41.15,57312,0
+SCSC.US,D,20180912,000000,41.05,41.05,39.95,40,135673,0
+SCSC.US,D,20180913,000000,40.05,40.35,39.45,39.45,88155,0
+SCSC.US,D,20180914,000000,39.45,40.4,39.15,40.15,78660,0
+SCSC.US,D,20180917,000000,40.1,40.25,39.65,39.75,65563,0
+SCSC.US,D,20180918,000000,39.85,40.8,39.7,40.45,79888,0
+SCSC.US,D,20180919,000000,40.35,40.65,39.1,39.4,126600,0
+SCSC.US,D,20180920,000000,39.55,40.1,39.35,40,67475,0
+SCSC.US,D,20180921,000000,40,40.55,39.6,40.25,249622,0
+SCSC.US,D,20180924,000000,40.25,40.3,39.525,39.9,55090,0
+SCSC.US,D,20180925,000000,39.9,40.25,39.45,40.1,119517,0
+SCSC.US,D,20180926,000000,40,40.85,39.9,40.55,118249,0
+SCSC.US,D,20180927,000000,40.6,40.8,40,40,86446,0
+SCSC.US,D,20180928,000000,40,40.4,39.5,39.9,116519,0
+SCSC.US,D,20181001,000000,40.07,40.25,38.6,38.61,73781,0
+SCSC.US,D,20181002,000000,38.58,38.97,37.55,37.57,51112,0
+SCSC.US,D,20181003,000000,37.69,38.56,37.6,38.34,78040,0
+SCSC.US,D,20181004,000000,38.23,38.23,37.61,37.98,62548,0
+SCSC.US,D,20181005,000000,37.99,38.45,37.25,37.63,96678,0
+SCSC.US,D,20181008,000000,37.59,37.88,37.02,37.52,55780,0
+SCSC.US,D,20181009,000000,37.41,38.01,37.1601,37.54,67448,0
+SCSC.US,D,20181010,000000,37.53,37.94,36.21,36.43,116117,0
+SCSC.US,D,20181011,000000,36.22,37.01,35.94,35.94,75457,0
+SCSC.US,D,20181012,000000,36.58,36.58,35.23,36.12,169703,0
+SCSC.US,D,20181015,000000,36.11,37.31,36,36.68,143615,0
+SCSC.US,D,20181016,000000,36.89,38.34,35.975,38,130202,0
+SCSC.US,D,20181017,000000,37.86,38.09,37.3,37.87,73527,0
+SCSC.US,D,20181018,000000,37.77,38.44,37.48,37.73,46261,0
+SCSC.US,D,20181019,000000,37.72,37.83,36.98,37.48,128949,0
+SCSC.US,D,20181022,000000,37.62,38.335,37,37.72,138971,0
+SCSC.US,D,20181023,000000,37.29,38.45,36.545,38.09,160582,0
+SCSC.US,D,20181024,000000,38.23,38.33,36.23,36.36,95953,0
+SCSC.US,D,20181025,000000,36.5,37.83,36.5,37.45,118790,0
+SCSC.US,D,20181026,000000,36.91,37.91,35.113,37.43,68916,0
+SCSC.US,D,20181029,000000,37.87,38.21,36.78,37.23,65144,0
+SCSC.US,D,20181030,000000,37.22,38.56,36.93,38.53,161145,0
+SCSC.US,D,20181031,000000,39,39.43,38.03,38.88,65706,0
+SCSC.US,D,20181101,000000,39.59,40.83,39.32,40.65,165413,0
+SCSC.US,D,20181102,000000,40.9,41.82,40.7,41.17,111149,0
+SCSC.US,D,20181105,000000,41.18,41.69,40.4,41.54,252714,0
+SCSC.US,D,20181106,000000,41.56,42.44,41.24,41.63,79317,0
+SCSC.US,D,20181107,000000,40.36,44.3,40.36,41.13,154979,0
+SCSC.US,D,20181108,000000,40.86,42.32,39.86,42.26,92247,0
+SCSC.US,D,20181109,000000,41.52,42.17,40.525,41.38,273796,0
+SCSC.US,D,20181112,000000,41.34,42.77,40.16,40.34,176237,0
+SCSC.US,D,20181113,000000,40.51,41.15,40.15,40.42,121991,0
+SCSC.US,D,20181114,000000,40.73,40.79,38.84,38.89,95277,0
+SCSC.US,D,20181115,000000,38.58,40.12,38.54,40,108705,0
+SCSC.US,D,20181116,000000,39.6,40.19,38.5217,39.7,107518,0
+SCSC.US,D,20181119,000000,39.58,39.58,38.46,38.61,201391,0
+SCSC.US,D,20181120,000000,38.1,38.97,36.5701,37.34,101288,0
+SCSC.US,D,20181121,000000,37.62,38.5,37.34,37.42,164402,0
+SCSC.US,D,20181123,000000,37.05,38.1,37.05,37.41,84478,0
+SCSC.US,D,20181126,000000,37.81,38.13,36.36,36.95,601801,0
+SCSC.US,D,20181127,000000,36.72,37.7,36.71,37.55,195333,0
+SCSC.US,D,20181128,000000,37.77,38.88,37.13,38.84,197098,0
+SCSC.US,D,20181129,000000,38.88,39.49,38.23,38.26,172528,0
+SCSC.US,D,20181130,000000,38.2,38.89,38.04,38.04,237251,0
+SCSC.US,D,20181203,000000,38.55,39.46,38.4,39.35,198587,0
+SCSC.US,D,20181204,000000,39.26,39.39,37.16,37.3,201571,0
+SCSC.US,D,20181206,000000,36.74,37.56,36.25,37.49,134939,0
+SCSC.US,D,20181207,000000,37.59,37.81,36.49,36.63,103245,0
+SCSC.US,D,20181210,000000,36.48,36.925,35.92,36.85,118111,0
+SCSC.US,D,20181211,000000,37.28,37.76,36.58,36.81,63745,0
+SCSC.US,D,20181212,000000,36.9,38.13,36.9,37.52,87110,0
+SCSC.US,D,20181213,000000,37.65,37.98,37.13,37.7,127612,0
+SCSC.US,D,20181214,000000,37.34,37.69,36.285,36.54,100655,0
+SCSC.US,D,20181217,000000,36.55,36.91,35.33,35.53,251980,0
+SCSC.US,D,20181218,000000,35.73,37.08,34.93,36.01,286695,0
+SCSC.US,D,20181219,000000,36.04,36.25,34.22,34.61,137187,0
+SCSC.US,D,20181220,000000,34.62,34.99,34.2086,34.62,147303,0
+SCSC.US,D,20181221,000000,34.84,35.32,33.24,33.51,306024,0
+SCSC.US,D,20181224,000000,33.22,33.965,32.53,32.53,66970,0
+SCSC.US,D,20181226,000000,32.65,33.98,32.02,33.93,77661,0
+SCSC.US,D,20181227,000000,33.46,34.27,32.925,34.21,91037,0
+SCSC.US,D,20181228,000000,34.37,35.05,33.2495,34.45,113074,0
+SCSC.US,D,20181231,000000,34.66,34.66,33.97,34.38,110954,0
+SCSC.US,D,20190102,000000,33.98,34.705,33.72,34.45,85163,0
+SCSC.US,D,20190103,000000,34.17,34.17,33.26,33.43,92533,0
+SCSC.US,D,20190104,000000,33.72,34.8,33.18,34.25,112856,0
+SCSC.US,D,20190107,000000,34.24,35.28,34.24,35.05,178664,0
+SCSC.US,D,20190108,000000,35.47,35.81,35.12,35.62,122172,0
+SCSC.US,D,20190109,000000,35.83,36.56,35.62,36.36,138061,0
+SCSC.US,D,20190110,000000,36.07,36.45,35.86,35.92,118043,0
+SCSC.US,D,20190111,000000,35.78,36.41,35.529,36.37,98271,0
+SCSC.US,D,20190114,000000,36.26,36.47,35.71,36.21,80584,0
+SCSC.US,D,20190115,000000,36.23,36.75,36.17,36.69,71373,0
+SCSC.US,D,20190116,000000,36.7,37.3,36.5,36.8,208765,0
+SCSC.US,D,20190117,000000,36.69,37.37,36.69,37.13,197246,0
+SCSC.US,D,20190118,000000,37.29,37.68,36.9502,37.25,115305,0
+SCSC.US,D,20190122,000000,37.25,37.55,36.8,37.16,162323,0
+SCSC.US,D,20190123,000000,37.16,37.64,37.09,37.28,102754,0
+SCSC.US,D,20190124,000000,37.45,38.51,37.45,37.85,157852,0
+SCSC.US,D,20190125,000000,38.18,38.85,38.18,38.66,62400,0
+SCSC.US,D,20190128,000000,38.36,38.5,37.38,37.6,93943,0
+SCSC.US,D,20190129,000000,37.75,38.01,37.26,37.27,72086,0
+SCSC.US,D,20190130,000000,37.48,37.81,36.89,37.58,88257,0
+SCSC.US,D,20190131,000000,37.55,38.39,37.5,38.31,112470,0
+SCSC.US,D,20190201,000000,38.3,38.56,37.56,37.69,119346,0
+SCSC.US,D,20190204,000000,37.83,38.46,37.38,38.31,154361,0
+SCSC.US,D,20190205,000000,38.18,38.85,37.74,38.19,155088,0
+SCSC.US,D,20190206,000000,38.5,38.61,36.665,38.46,174565,0
+SCSC.US,D,20190207,000000,38.06,38.75,36.77,37.45,166831,0
+SCSC.US,D,20190208,000000,37.23,38.19,37,37.7,143309,0
+SCSC.US,D,20190211,000000,37.78,37.81,37.25,37.68,91489,0
+SCSC.US,D,20190212,000000,37.94,38.31,37.78,38.05,129721,0
+SCSC.US,D,20190213,000000,38.12,38.37,37.89,38.02,96663,0
+SCSC.US,D,20190214,000000,37.84,38.54,37.84,38.27,127890,0
+SCSC.US,D,20190215,000000,38.48,39.46,38.41,39.35,139497,0
+SCSC.US,D,20190219,000000,39.28,40.55,39.1976,39.64,226276,0
+SCSC.US,D,20190220,000000,39.6,40.13,39.6,39.98,214486,0
+SCSC.US,D,20190221,000000,39.78,40,39.4,39.63,92355,0
+SCSC.US,D,20190222,000000,39.78,39.78,39.09,39.25,85714,0
+SCSC.US,D,20190225,000000,39.4,39.55,38.895,38.95,92231,0
+SCSC.US,D,20190226,000000,38.93,39.44,38.72,38.72,195278,0
+SCSC.US,D,20190227,000000,38.59,38.59,37.78,37.91,61577,0
+SCSC.US,D,20190228,000000,37.8,37.8,37.36,37.55,131249,0
+SCSC.US,D,20190301,000000,37.71,38.08,37.66,38.08,71010,0
+SCSC.US,D,20190304,000000,38.04,38.21,37.7,38.01,77629,0
+SCSC.US,D,20190305,000000,38.18,38.34,37.86,37.96,53540,0
+SCSC.US,D,20190306,000000,37.96,37.96,37.27,37.56,206704,0
+SCSC.US,D,20190307,000000,37.39,37.41,36.71,36.79,99636,0
+SCSC.US,D,20190308,000000,36.63,37.07,36.45,36.99,67185,0
+SCSC.US,D,20190311,000000,36.98,37.84,36.84,37.83,91278,0
+SCSC.US,D,20190312,000000,37.95,38.02,37.36,37.5,126554,0
+SCSC.US,D,20190313,000000,37.67,38,37.67,37.85,115023,0
+SCSC.US,D,20190314,000000,37.9,38,37.61,37.83,69099,0
+SCSC.US,D,20190315,000000,37.94,38.24,37.63,37.79,199557,0
+SCSC.US,D,20190318,000000,37.82,38.165,37.12,37.75,114041,0
+SCSC.US,D,20190319,000000,37.95,38.06,37.61,37.83,41482,0
+SCSC.US,D,20190320,000000,37.76,38.36,37.45,37.85,68212,0
+SCSC.US,D,20190321,000000,37.8,39.06,37.8,38.64,143449,0
+SCSC.US,D,20190322,000000,38.42,38.5625,36.11,36.11,104796,0
+SCSC.US,D,20190325,000000,36.2,36.48,35.66,35.92,86165,0
+SCSC.US,D,20190326,000000,36.19,36.5,35.98,36.11,78735,0
+SCSC.US,D,20190327,000000,36.23,36.28,35.48,35.74,54905,0
+SCSC.US,D,20190328,000000,35.75,36.19,35.58,35.97,53003,0
+SCSC.US,D,20190329,000000,35.99,36.29,35.21,35.82,122359,0
+SCSC.US,D,20190401,000000,36.03,36.67,36.03,36.32,102960,0
+SCSC.US,D,20190402,000000,36.48,36.7079,35.93,36.22,65925,0
+SCSC.US,D,20190403,000000,36.39,36.76,36.18,36.54,83794,0
+SCSC.US,D,20190404,000000,36.69,37.51,36.52,37.47,133840,0
+SCSC.US,D,20190405,000000,37.47,38.54,37.47,38.41,134116,0
+SCSC.US,D,20190408,000000,38.26,38.6,38.07,38.24,76036,0
+SCSC.US,D,20190409,000000,38.04,38.17,37.29,37.34,75778,0
+SCSC.US,D,20190410,000000,37.3,38.575,37.3,38.46,101784,0
+SCSC.US,D,20190411,000000,38.45,38.86,38.16,38.49,67170,0
+SCSC.US,D,20190412,000000,38.74,38.82,38.25,38.48,44022,0
+SCSC.US,D,20190415,000000,38.36,38.74,38.27,38.4,45087,0
+SCSC.US,D,20190416,000000,38.45,39.14,38.45,38.97,44207,0
+SCSC.US,D,20190417,000000,39.01,39.11,38.47,38.6,59673,0
+SCSC.US,D,20190418,000000,38.58,38.93,38.26,38.44,57091,0
+SCSC.US,D,20190422,000000,38.28,38.49,37.34,37.59,65453,0
+SCSC.US,D,20190423,000000,37.59,38.67,37.505,38.52,111992,0
+SCSC.US,D,20190424,000000,38.65,38.81,38.17,38.61,68025,0
+SCSC.US,D,20190425,000000,38.53,38.53,37.24,37.24,84807,0
+SCSC.US,D,20190426,000000,37.31,38.07,36.955,37.99,56351,0
+SCSC.US,D,20190429,000000,37.98,38.66,37.85,38.28,60685,0
+SCSC.US,D,20190430,000000,38.24,38.24,37.54,37.65,150142,0
+SCSC.US,D,20190501,000000,37.94,38.97,37.4,37.41,182400,0
+SCSC.US,D,20190502,000000,37.39,37.83,36.99,37.31,69517,0
+SCSC.US,D,20190503,000000,37.54,38.37,37.36,38.35,71351,0
+SCSC.US,D,20190506,000000,37.83,37.83,35.78,36.6,143384,0
+SCSC.US,D,20190507,000000,36.12,36.52,35.575,36.26,131707,0
+SCSC.US,D,20190508,000000,36.25,36.68,35.45,35.54,136425,0
+SCSC.US,D,20190509,000000,35.24,35.71,34.48,35.32,150388,0
+SCSC.US,D,20190510,000000,33.32,34.862,31.76,31.92,282538,0
+SCSC.US,D,20190513,000000,32.71,32.74,30.2501,30.48,144352,0
+SCSC.US,D,20190514,000000,30.48,31.18,30.04,30.51,213668,0
+SCSC.US,D,20190515,000000,30.12,31.41,30.12,31.3,118041,0
+SCSC.US,D,20190516,000000,31.6,32.44,31.43,31.68,178933,0
+SCSC.US,D,20190517,000000,31.35,31.3579,30.85,30.88,122859,0
+SCSC.US,D,20190520,000000,30.34,31.87,30.34,31.43,136553,0
+SCSC.US,D,20190521,000000,31.47,31.82,31.25,31.25,109706,0
+SCSC.US,D,20190522,000000,31.15,31.69,31.15,31.52,136325,0
+SCSC.US,D,20190523,000000,31.1,31.1,30.66,30.79,137915,0
+SCSC.US,D,20190524,000000,31.03,31.1,30.69,30.79,70602,0
+SCSC.US,D,20190528,000000,30.83,30.98,30.5,30.58,113332,0
+SCSC.US,D,20190529,000000,30.39,30.66,30.15,30.25,117456,0
+SCSC.US,D,20190530,000000,30.51,30.67,30.16,30.45,76121,0
+SCSC.US,D,20190531,000000,30.16,30.16,29.15,29.21,170830,0
+SCSC.US,D,20190603,000000,29.22,29.63,28.55,29.29,169561,0
+SCSC.US,D,20190604,000000,29.66,30.37,29.66,30.27,134840,0
+SCSC.US,D,20190605,000000,30.39,30.39,29.76,30.15,93124,0
+SCSC.US,D,20190606,000000,30.08,30.32,29.23,29.42,128695,0
+SCSC.US,D,20190607,000000,29.66,30.31,29.41,30.18,78825,0
+SCSC.US,D,20190610,000000,30.24,31.38,30.24,30.64,72664,0
+SCSC.US,D,20190611,000000,30.95,31.18,30.6,30.77,125465,0
+SCSC.US,D,20190612,000000,30.68,31.17,30.635,30.98,97463,0
+SCSC.US,D,20190613,000000,31.2,31.85,31.2,31.48,94174,0
+SCSC.US,D,20190614,000000,31.41,31.5,30.92,30.95,89431,0
+SCSC.US,D,20190617,000000,31,31.74,30.97,31.2,97791,0
+SCSC.US,D,20190618,000000,31.43,32.315,31.43,32.17,117749,0
+SCSC.US,D,20190619,000000,32.3,32.31,31.9,32.01,77016,0
+SCSC.US,D,20190620,000000,32.46,32.6,32.0822,32.39,68716,0
+SCSC.US,D,20190621,000000,32.17,32.44,31.78,32.08,265676,0
+SCSC.US,D,20190624,000000,32.24,32.39,31.49,31.55,104915,0
+SCSC.US,D,20190625,000000,31.55,32.45,31.5,32.32,482658,0
+SCSC.US,D,20190626,000000,32.62,33.33,32.18,32.21,122913,0
+SCSC.US,D,20190627,000000,32.21,33,32.2,32.38,86336,0
+SCSC.US,D,20190628,000000,32.4,33.1,32.39,32.56,396160,0
+SCSC.US,D,20190701,000000,33.04,33.49,32.41,32.75,136532,0
+SCSC.US,D,20190702,000000,32.77,32.77,32.01,32.18,65199,0
+SCSC.US,D,20190703,000000,32.35,32.45,32.1,32.39,33246,0
+SCSC.US,D,20190705,000000,32.21,32.83,32.04,32.77,61988,0
+SCSC.US,D,20190708,000000,32.64,32.64,31.56,31.66,192706,0
+SCSC.US,D,20190709,000000,31.59,31.78,31.28,31.76,136037,0
+SCSC.US,D,20190710,000000,31.96,32.225,31.52,31.56,92273,0
+SCSC.US,D,20190711,000000,31.52,31.88,31.245,31.68,153412,0
+SCSC.US,D,20190712,000000,31.66,32.85,31.59,32.34,89123,0
+SCSC.US,D,20190715,000000,32.34,32.34,31.975,32.26,50537,0
+SCSC.US,D,20190716,000000,32.07,32.61,32,32.22,102673,0
+SCSC.US,D,20190717,000000,32.21,32.58,31.92,32.05,78278,0
+SCSC.US,D,20190718,000000,31.98,32.065,31.65,31.98,65054,0
+SCSC.US,D,20190719,000000,31.96,32.52,31.86,32.2,86028,0
+SCSC.US,D,20190722,000000,32.26,32.74,32.16,32.23,48277,0
+SCSC.US,D,20190723,000000,32.38,32.92,32.38,32.84,94754,0
+SCSC.US,D,20190724,000000,33.44,33.46,32.68,33.44,88515,0
+SCSC.US,D,20190725,000000,33.53,33.59,32.8,33.08,108003,0
+SCSC.US,D,20190726,000000,33.25,33.9,33.18,33.74,168314,0
+SCSC.US,D,20190729,000000,33.82,33.85,33.32,33.72,68555,0
+SCSC.US,D,20190730,000000,33.44,34.428,33.44,34.24,124794,0
+SCSC.US,D,20190731,000000,34.19,34.73,33.86,33.95,191001,0
+SCSC.US,D,20190801,000000,34.03,34.65,33,33.06,104584,0
+SCSC.US,D,20190802,000000,32.81,32.81,31.63,31.9,87059,0
+SCSC.US,D,20190805,000000,31.23,31.4447,30.5775,31.04,127215,0
+SCSC.US,D,20190806,000000,31.2,31.5006,30.8,31.19,212470,0
+SCSC.US,D,20190807,000000,30.64,31.23,30.43,31.1,58656,0
+SCSC.US,D,20190808,000000,31.28,32.32,31.28,32.28,62706,0
+SCSC.US,D,20190809,000000,32.07,32.07,31.495,31.88,65156,0
+SCSC.US,D,20190812,000000,31.62,31.95,31.495,31.68,46843,0
+SCSC.US,D,20190813,000000,31.82,32.71,31.57,31.93,57547,0
+SCSC.US,D,20190814,000000,31.3,31.51,30.77,30.92,75294,0
+SCSC.US,D,20190815,000000,31.02,31.17,30.31,30.38,68206,0
+SCSC.US,D,20190816,000000,30.5,31.59,30.49,31.46,169366,0
+SCSC.US,D,20190819,000000,31.63,32.9081,31.63,31.83,204513,0
+SCSC.US,D,20190820,000000,32.1,33.22,31.16,31.27,312618,0
+SCSC.US,D,20190821,000000,30.07,30.44,28.4,30.14,588740,0
+SCSC.US,D,20190822,000000,30.07,31.09,30.07,30.75,237079,0
+SCSC.US,D,20190823,000000,30.71,31.13,29.71,29.81,246840,0
+SCSC.US,D,20190826,000000,30.09,30.09,28.29,28.54,166412,0
+SCSC.US,D,20190827,000000,28.59,28.8088,27.49,27.8,206927,0
+SCSC.US,D,20190828,000000,27.74,28.4,27.57,28.08,121410,0
+SCSC.US,D,20190829,000000,28.39,28.97,28.28,28.48,95494,0
+SCSC.US,D,20190830,000000,28.66,28.84,28.19,28.26,77762,0
+SCSC.US,D,20190903,000000,28,28.08,26.84,26.92,159237,0
+SCSC.US,D,20190904,000000,27.33,27.765,27.21,27.65,148883,0
+SCSC.US,D,20190905,000000,28.04,29.19,27.83,28.37,168050,0
+SCSC.US,D,20190906,000000,28.4,28.83,28.315,28.55,100437,0
+SCSC.US,D,20190909,000000,28.77,29.97,28.65,29.95,145519,0
+SCSC.US,D,20190910,000000,29.91,31.08,29.91,30.75,138792,0
+SCSC.US,D,20190911,000000,30.84,31.57,30.21,31.55,84144,0
+SCSC.US,D,20190912,000000,31.5,31.63,30.66,31.19,118435,0
+SCSC.US,D,20190913,000000,31.33,31.41,30.98,31.1,88282,0
+SCSC.US,D,20190916,000000,30.93,31.62,30.41,31.08,78962,0
+SCSC.US,D,20190917,000000,30.83,30.83,30.08,30.65,128662,0
+SCSC.US,D,20190918,000000,30.59,31.06,30.07,30.37,131862,0
+SCSC.US,D,20190919,000000,30.5,30.75,30.05,30.11,133463,0
+SCSC.US,D,20190920,000000,30.09,30.3975,29.58,30.18,320857,0
+SCSC.US,D,20190923,000000,30.11,30.69,29.84,30.45,93029,0
+SCSC.US,D,20190924,000000,30.64,30.985,30.15,30.2,228802,0
+SCSC.US,D,20190925,000000,30.32,30.7,30.25,30.48,116288,0
+SCSC.US,D,20190926,000000,30.44,30.72,30.235,30.57,119655,0
+SCSC.US,D,20190927,000000,30.54,31.1354,30.4,30.46,73527,0
+SCSC.US,D,20190930,000000,30.5,30.88,30.34,30.55,88271,0
+SCSC.US,D,20191001,000000,30.73,31.25,29.74,29.8,154637,0
+SCSC.US,D,20191002,000000,29.41,29.85,29.19,29.59,83016,0
+SCSC.US,D,20191003,000000,29.4,29.56,28.69,28.87,289352,0
+SCSC.US,D,20191004,000000,28.96,29.59,28.85,29.56,90956,0
+SCSC.US,D,20191007,000000,29.31,29.96,29.15,29.72,105361,0
+SCSC.US,D,20191008,000000,29.4,29.79,29.03,29.21,166821,0
+SCSC.US,D,20191009,000000,29.51,29.52,29.22,29.36,126523,0
+SCSC.US,D,20191010,000000,29.41,29.6845,28.82,29,96454,0
+SCSC.US,D,20191011,000000,29.48,29.805,29.17,29.2,104921,0
+SCSC.US,D,20191014,000000,29.07,29.33,28.87,29.3,139103,0
+SCSC.US,D,20191015,000000,29.41,30.039,29.41,29.8,115031,0
+SCSC.US,D,20191016,000000,29.91,30.41,29.755,30.22,121152,0
+SCSC.US,D,20191017,000000,30.4,31.22,30.27,31.2,102950,0
+SCSC.US,D,20191018,000000,31.01,31.29,30.405,30.95,99255,0
+SCSC.US,D,20191021,000000,31.34,31.8,30.55,30.805,162464,0
+SCSC.US,D,20191022,000000,30.82,31.68,30.44,31.51,128585,0
+SCSC.US,D,20191023,000000,31.62,32.11,31.28,31.68,70285,0
+SCSC.US,D,20191024,000000,31.73,31.86,30.78,31.02,61256,0
+SCSC.US,D,20191025,000000,30.79,31.55,30.79,31.42,43866,0
+SCSC.US,D,20191028,000000,31.57,32.27,31.57,32.235,70881,0
+SCSC.US,D,20191029,000000,32.06,32.44,32.02,32.23,70253,0
+SCSC.US,D,20191030,000000,32.21,32.47,31.84,32.4,62120,0
+SCSC.US,D,20191031,000000,32.41,32.49,31.83,32.3,63438,0
+SCSC.US,D,20191101,000000,32.52,33,32.375,32.89,64985,0
+SCSC.US,D,20191104,000000,33.15,33.5,32.94,33.44,95581,0
+SCSC.US,D,20191105,000000,33.5,34,33.47,33.63,145766,0
+SCSC.US,D,20191106,000000,33.72,33.82,33.22,33.505,129027,0
+SCSC.US,D,20191107,000000,33.92,34.26,33.59,33.74,146982,0
+SCSC.US,D,20191108,000000,33.77,34.1,33.66,33.88,139080,0
+SCSC.US,D,20191111,000000,33.73,34.09,33.42,33.97,118760,0
+SCSC.US,D,20191112,000000,33.9,34.5,32.5575,33.98,263387,0
+SCSC.US,D,20191113,000000,33.12,36.71,32,34.72,327466,0
+SCSC.US,D,20191114,000000,34.56,35.03,34.33,34.85,166907,0
+SCSC.US,D,20191115,000000,35.05,35.58,34.77,35.25,149186,0
+SCSC.US,D,20191118,000000,35.17,35.5,34.835,35.35,111323,0
+SCSC.US,D,20191119,000000,35.59,35.6,35.11,35.49,138255,0
+SCSC.US,D,20191120,000000,35.24,35.665,34.74,35.07,143994,0
+SCSC.US,D,20191121,000000,35.19,35.525,34.765,35.34,108952,0
+SCSC.US,D,20191122,000000,35.52,35.6953,34.95,35.17,107272,0
+SCSC.US,D,20191125,000000,35.33,35.98,34.8473,35.6,154605,0
+SCSC.US,D,20191126,000000,35.67,35.67,35.21,35.31,264305,0
+SCSC.US,D,20191127,000000,35.55,35.62,35.1,35.49,99587,0
+SCSC.US,D,20191129,000000,35.49,35.67,35.27,35.42,50981,0
+SCSC.US,D,20191202,000000,35.55,35.83,35.055,35.15,147137,0
+SCSC.US,D,20191203,000000,34.75,35.4,34.62,35.37,129624,0
+SCSC.US,D,20191204,000000,35.6,36.18,35.3,35.98,136640,0
+SCSC.US,D,20191205,000000,35.94,36.44,35.78,36.25,122129,0
+SCSC.US,D,20191206,000000,36.36,37.19,36.17,36.96,162732,0
+SCSC.US,D,20191209,000000,36.77,37.06,36.68,36.87,110597,0
+SCSC.US,D,20191210,000000,36.86,37.13,36.66,36.85,82511,0
+SCSC.US,D,20191211,000000,36.77,37.365,36.75,37.31,73538,0
+SCSC.US,D,20191212,000000,37.09,38.47,37.09,38.28,148070,0
+SCSC.US,D,20191213,000000,38.24,38.24,37.72,38.13,130184,0
+SCSC.US,D,20191216,000000,38.36,38.86,38.36,38.53,116289,0
+SCSC.US,D,20191217,000000,38.5,38.78,38.35,38.68,94029,0
+SCSC.US,D,20191218,000000,38.65,38.8,38.53,38.63,70314,0
+SCSC.US,D,20191219,000000,38.61,38.91,38.5,38.67,272276,0
+SCSC.US,D,20191220,000000,38.64,39.01,37.68,37.93,435347,0
+SCSC.US,D,20191223,000000,38.06,38.535,37.32,37.34,104109,0
+SCSC.US,D,20191224,000000,37.38,37.45,37.1,37.27,80782,0
+SCSC.US,D,20191226,000000,37.39,37.435,36.745,36.89,63796,0
+SCSC.US,D,20191227,000000,36.99,36.99,36.535,36.55,59695,0
+SCSC.US,D,20191230,000000,36.61,36.985,36.32,36.85,111783,0
+SCSC.US,D,20191231,000000,36.75,37.2,36.71,36.95,128345,0
+SCSC.US,D,20200102,000000,37.19,37.418,36.46,36.78,89227,0
+SCSC.US,D,20200103,000000,36.28,36.92,36.0621,36.82,115506,0
+SCSC.US,D,20200106,000000,36.52,36.675,36.21,36.29,126074,0
+SCSC.US,D,20200107,000000,36.25,36.43,35.7201,36.2,49108,0
+SCSC.US,D,20200108,000000,36.19,36.38,35.825,36.01,65353,0
+SCSC.US,D,20200109,000000,36.2,36.43,35.905,35.94,70452,0
+SCSC.US,D,20200110,000000,35.96,36.22,35.415,35.8,55167,0
+SCSC.US,D,20200113,000000,35.74,36.25,35.705,36.15,67655,0
+SCSC.US,D,20200114,000000,36,36.18,35.59,35.66,82631,0
+SCSC.US,D,20200115,000000,35.57,36.15,35.51,35.79,71984,0
+SCSC.US,D,20200116,000000,36.01,36.75,35.94,36.36,58606,0
+SCSC.US,D,20200117,000000,36.58,36.58,35.78,35.89,54154,0
+SCSC.US,D,20200121,000000,35.72,35.72,35.16,35.27,76962,0
+SCSC.US,D,20200122,000000,35.37,35.84,35.25,35.83,108655,0
+SCSC.US,D,20200123,000000,35.86,35.87,35.19,35.74,125664,0
+SCSC.US,D,20200124,000000,35.81,35.89,35.32,35.45,70289,0
+SCSC.US,D,20200127,000000,34.85,35.16,34.64,34.82,67958,0
+SCSC.US,D,20200128,000000,35.04,35.47,34.975,35.35,86059,0
+SCSC.US,D,20200129,000000,35.49,35.78,34.78,34.87,108216,0
+SCSC.US,D,20200130,000000,34.65,35.24,34.46,35.19,62867,0
+SCSC.US,D,20200131,000000,35.14,35.3,34.42,34.89,112487,0
+SCSC.US,D,20200203,000000,35.13,35.405,34.79,35.24,140973,0
+SCSC.US,D,20200204,000000,35.68,35.96,34.91,35.79,101448,0
+SCSC.US,D,20200205,000000,34.655,34.85,31.741,32.02,268374,0
+SCSC.US,D,20200206,000000,32.34,33.18,31.76,31.79,182283,0
+SCSC.US,D,20200207,000000,31.49,31.49,29.82,29.84,118375,0
+SCSC.US,D,20200210,000000,29.85,29.86,29.35,29.6,132841,0
+SCSC.US,D,20200211,000000,29.65,31.14,29.65,30.75,184368,0
+SCSC.US,D,20200212,000000,31.03,32.23,31,32.13,183437,0
+SCSC.US,D,20200213,000000,31.85,32.165,31.52,31.9,96400,0
+SCSC.US,D,20200214,000000,32.12,32.61,31.61,31.93,158007,0
+SCSC.US,D,20200218,000000,31.89,32.29,31.78,31.81,109065,0
+SCSC.US,D,20200219,000000,31.89,32.22,31.76,31.77,74520,0
+SCSC.US,D,20200220,000000,31.71,31.945,31.36,31.92,57747,0
+SCSC.US,D,20200221,000000,31.71,31.71,31.14,31.25,67978,0
+SCSC.US,D,20200224,000000,30.14,30.79,29.36,30.65,85751,0
+SCSC.US,D,20200225,000000,30.81,30.81,29.07,29.14,170199,0
+SCSC.US,D,20200226,000000,29.37,30.05,29.05,29.56,112588,0
+SCSC.US,D,20200227,000000,28.57,29.79,28.15,28.78,234033,0
+SCSC.US,D,20200228,000000,28.2,28.82,27.6,28.43,211923,0
+SCSC.US,D,20200302,000000,28.82,29.31,28.18,29.22,132108,0
+SCSC.US,D,20200303,000000,29.2,29.42,27.81,28.02,113556,0
+SCSC.US,D,20200304,000000,28.48,29.115,27.49,27.98,178101,0
+SCSC.US,D,20200305,000000,27.22,27.55,25.8,26.1,132299,0
+SCSC.US,D,20200306,000000,25,26.015,24.755,25.82,222489,0
+SCSC.US,D,20200309,000000,24.25,25.43,23,23.27,142071,0
+SCSC.US,D,20200310,000000,23.87,23.87,21.885,22.95,113021,0
+SCSC.US,D,20200311,000000,22.33,22.52,21.52,21.9,110554,0
+SCSC.US,D,20200312,000000,20.44,20.51,16.76,16.93,184123,0
+SCSC.US,D,20200313,000000,18.22,19.14,16.66,18.34,229615,0
+SCSC.US,D,20200316,000000,14.55,17.15,14.42,14.56,224615,0
+SCSC.US,D,20200317,000000,15,17.36,13.98,15.82,297033,0
+SCSC.US,D,20200318,000000,14.86,15.42,13.78,14.79,261399,0
+SCSC.US,D,20200319,000000,14.91,15.59,14.01,15.17,425897,0
+SCSC.US,D,20200320,000000,15.2,16.76,14.97,16.5,331115,0
+SCSC.US,D,20200323,000000,16.65,18.41,16.02,18.34,275507,0
+SCSC.US,D,20200324,000000,19.39,20.75,18.75,20.41,203988,0
+SCSC.US,D,20200325,000000,20.56,21.95,19.47,20.06,162158,0
+SCSC.US,D,20200326,000000,20.54,22.33,20.1321,22.3,220672,0
+SCSC.US,D,20200327,000000,21.25,21.41,20.47,21,186972,0
+SCSC.US,D,20200330,000000,21.36,22.98,20.38,22.93,130595,0
+SCSC.US,D,20200331,000000,22.65,23.24,21.04,21.39,189133,0
+SCSC.US,D,20200401,000000,20.34,21.25,19.53,19.88,213490,0
+SCSC.US,D,20200402,000000,19.92,21.13,19.92,20.7,124270,0
+SCSC.US,D,20200403,000000,20.39,20.67,19.12,20.06,177737,0
+SCSC.US,D,20200406,000000,20.95,22.16,20.95,21.98,225771,0
+SCSC.US,D,20200407,000000,22.79,23.13,20.43,20.99,208326,0
+SCSC.US,D,20200408,000000,21.46,22.46,20.79,22.13,128393,0
+SCSC.US,D,20200409,000000,22.83,23.58,22.225,23.37,187578,0
+SCSC.US,D,20200413,000000,23.17,23.23,22.46,23.19,91188,0
+SCSC.US,D,20200414,000000,23.83,23.9908,22.705,23.1,76938,0
+SCSC.US,D,20200415,000000,22.22,22.45,21.51,21.92,143092,0
+SCSC.US,D,20200416,000000,22.17,22.775,20.87,21.56,125755,0
+SCSC.US,D,20200417,000000,22.2,23.42,22.2,22.7,91430,0
+SCSC.US,D,20200420,000000,22.11,22.89,21.91,22.49,115780,0
+SCSC.US,D,20200421,000000,21.95,21.95,20.83,21.23,101163,0
+SCSC.US,D,20200422,000000,21.89,21.92,20.99,21.6,86417,0
+SCSC.US,D,20200423,000000,21.71,22.82,21.71,22.2,104343,0
+SCSC.US,D,20200424,000000,22.26,22.63,21.26,22.41,112732,0
+SCSC.US,D,20200427,000000,22.66,23.4795,22.66,23.31,123175,0
+SCSC.US,D,20200428,000000,24.15,24.64,23.68,24.4,73987,0
+SCSC.US,D,20200429,000000,25.46,27.02,25.08,26.55,150457,0
+SCSC.US,D,20200430,000000,26.01,26.21,25.25,25.92,158974,0
+SCSC.US,D,20200501,000000,25.17,26.295,24.84,25.33,219178,0
+SCSC.US,D,20200504,000000,25.1,25.51,24.315,25.12,116621,0
+SCSC.US,D,20200505,000000,25.59,26.315,24.65,24.95,158445,0
+SCSC.US,D,20200506,000000,24.95,25.14,23.68,23.8,135815,0
+SCSC.US,D,20200507,000000,24.39,25.33,23.86,25.25,99216,0
+SCSC.US,D,20200508,000000,25.86,27.02,25.64,26.81,86667,0
+SCSC.US,D,20200511,000000,26.95,26.99,25.04,25.35,169979,0
+SCSC.US,D,20200512,000000,24.31,24.31,21.52,21.715,241935,0
+SCSC.US,D,20200513,000000,21.57,22.33,21.05,22.1,172830,0
+SCSC.US,D,20200514,000000,21.49,21.82,20.1,21.58,182395,0
+SCSC.US,D,20200515,000000,21.44,21.69,21.02,21.64,105766,0
+SCSC.US,D,20200518,000000,22.51,24.03,22.4675,23.99,131526,0
+SCSC.US,D,20200519,000000,23.75,23.98,22.96,22.98,106421,0
+SCSC.US,D,20200520,000000,23.52,24.21,23.48,24.14,77981,0
+SCSC.US,D,20200521,000000,23.98,24.54,23.34,23.36,112866,0
+SCSC.US,D,20200522,000000,23.1,23.955,22.96,23.81,67056,0
+SCSC.US,D,20200526,000000,24.98,25.11,24,24.35,105931,0
+SCSC.US,D,20200527,000000,24.95,25.99,24.45,25.75,116807,0
+SCSC.US,D,20200528,000000,25.46,26.19,24.56,24.63,111212,0
+SCSC.US,D,20200529,000000,24.26,24.9,23.71,24.65,169058,0
+SCSC.US,D,20200601,000000,24.64,25.3,24.36,24.54,118247,0
+SCSC.US,D,20200602,000000,24.27,25.35,24.27,24.87,62776,0
+SCSC.US,D,20200603,000000,24.97,26.1,24.97,25.59,75226,0
+SCSC.US,D,20200604,000000,25.38,26.08,25.26,25.9,88053,0
+SCSC.US,D,20200605,000000,26.91,27.9,26.73,27.22,133159,0
+SCSC.US,D,20200608,000000,27.54,28.53,27.44,28.31,133127,0
+SCSC.US,D,20200609,000000,27.68,28.15,27.18,27.58,127110,0
+SCSC.US,D,20200610,000000,27.55,28.11,26.315,26.41,157859,0
+SCSC.US,D,20200611,000000,25.69,25.69,23.5,23.51,126912,0
+SCSC.US,D,20200612,000000,24.56,24.905,23.41,23.91,97608,0
+SCSC.US,D,20200615,000000,23.03,24.29,23.03,24.11,76868,0
+SCSC.US,D,20200616,000000,25.12,26.525,24.14,24.76,104026,0
+SCSC.US,D,20200617,000000,24.81,24.81,23.08,23.5,110210,0
+SCSC.US,D,20200618,000000,23.17,23.43,22.575,23.02,117857,0
+SCSC.US,D,20200619,000000,23.29,23.35,22.71,22.92,200614,0
+SCSC.US,D,20200622,000000,22.66,23.23,22.4,23.2,81906,0
+SCSC.US,D,20200623,000000,23.62,23.68,22.62,23.21,91980,0
+SCSC.US,D,20200624,000000,22.79,22.84,22.06,22.61,119060,0
+SCSC.US,D,20200625,000000,22.41,22.74,21.68,22.51,187902,0
+SCSC.US,D,20200626,000000,22.39,22.58,21.855,22.41,195409,0
+SCSC.US,D,20200629,000000,22.86,23.73,22.71,23.71,107209,0
+SCSC.US,D,20200630,000000,23.58,24.18,23.45,24.09,135055,0
+SCSC.US,D,20200701,000000,24.15,24.35,23.09,23.2,92455,0
+SCSC.US,D,20200702,000000,23.81,24.04,23.055,23.21,60911,0
+SCSC.US,D,20200706,000000,23.9,23.9,23.13,23.41,52881,0
+SCSC.US,D,20200707,000000,23.1,23.32,22.51,22.69,87008,0
+SCSC.US,D,20200708,000000,22.55,22.91,22.51,22.78,109185,0
+SCSC.US,D,20200709,000000,22.72,22.72,22.09,22.35,105227,0
+SCSC.US,D,20200710,000000,22.38,22.99,22.38,22.78,52118,0
+SCSC.US,D,20200713,000000,23.05,23.28,22.3,22.46,93154,0
+SCSC.US,D,20200714,000000,22.49,23.06,22.1,23.01,162440,0
+SCSC.US,D,20200715,000000,23.6,24.73,23.6,24.61,110929,0
+SCSC.US,D,20200716,000000,24.39,24.79,23.95,24.7,80875,0
+SCSC.US,D,20200717,000000,24.63,25.14,24.63,24.83,58522,0
+SCSC.US,D,20200720,000000,24.65,25.18,24.32,25,92082,0
+SCSC.US,D,20200721,000000,25.34,25.71,24.93,25.15,53605,0
+SCSC.US,D,20200722,000000,25.11,25.53,24.66,24.91,79483,0
+SCSC.US,D,20200723,000000,24.89,25.48,24.5961,24.72,89145,0
+SCSC.US,D,20200724,000000,24.59,24.87,22.43,22.52,104924,0
+SCSC.US,D,20200727,000000,22.38,22.84,22.1,22.81,45283,0
+SCSC.US,D,20200728,000000,22.58,22.9,22.24,22.33,61725,0
+SCSC.US,D,20200729,000000,22.32,23.28,22.24,23.07,71457,0
+SCSC.US,D,20200730,000000,22.64,23.22,22.38,23.14,52714,0
+SCSC.US,D,20200731,000000,22.97,23.12,22.08,22.95,98157,0
+SCSC.US,D,20200803,000000,22.95,23.57,22.94,23.44,62061,0
+SCSC.US,D,20200804,000000,23.43,24.225,23.43,24.15,60976,0
+SCSC.US,D,20200805,000000,24.34,24.73,24.07,24.73,64760,0
+SCSC.US,D,20200806,000000,24.63,24.73,24.24,24.42,53972,0
+SCSC.US,D,20200807,000000,24.41,25.07,23.5755,25.06,63502,0
+SCSC.US,D,20200810,000000,25.23,25.675,25.21,25.31,66449,0
+SCSC.US,D,20200811,000000,25.6,26.88,25.29,25.58,68788,0
+SCSC.US,D,20200812,000000,26.01,26.06,25.33,25.51,49843,0
+SCSC.US,D,20200813,000000,25.26,25.4,25.02,25.18,38472,0
+SCSC.US,D,20200814,000000,24.94,25.6716,24.83,25.56,76516,0
+SCSC.US,D,20200817,000000,25.65,25.77,25.315,25.71,62906,0
+SCSC.US,D,20200818,000000,25.71,25.71,24.34,24.66,64602,0
+SCSC.US,D,20200819,000000,24.72,25.39,24.695,25.01,66471,0
+SCSC.US,D,20200820,000000,24.67,25.27,24.67,25.22,69988,0
+SCSC.US,D,20200821,000000,25.22,25.22,24.615,24.83,79191,0
+SCSC.US,D,20200824,000000,25.21,25.7,24.99,25.47,78664,0
+SCSC.US,D,20200825,000000,25.66,25.69,24.325,24.88,116318,0
+SCSC.US,D,20200826,000000,25.01,25.0599,24.15,24.2,77253,0
+SCSC.US,D,20200827,000000,24.41,24.68,23.87,24.03,72766,0
+SCSC.US,D,20200828,000000,24.21,24.7288,23.6,24.66,66709,0
+SCSC.US,D,20200831,000000,25.195,25.37,24.19,24.69,233540,0
+SCSC.US,D,20200901,000000,22.01,22.425,20.25,21.4,537057,0
+SCSC.US,D,20200902,000000,21.41,22.7,21.41,22.24,136340,0
+SCSC.US,D,20200903,000000,22.09,22.12,21.015,21.09,105147,0
+SCSC.US,D,20200904,000000,21.4,21.4,19.8701,20.48,125065,0
+SCSC.US,D,20200908,000000,20.25,20.45,19.69,20.03,126143,0
+SCSC.US,D,20200909,000000,20.29,20.3,19.23,19.28,125765,0
+SCSC.US,D,20200910,000000,19.35,19.43,18.32,18.34,133508,0
+SCSC.US,D,20200911,000000,18.57,18.85,18.44,18.64,90111,0
+SCSC.US,D,20200914,000000,18.92,19.18,18.77,19.02,82732,0
+SCSC.US,D,20200915,000000,19.25,19.285,18.45,18.48,84474,0
+SCSC.US,D,20200916,000000,18.66,18.87,18.37,18.53,128393,0
+SCSC.US,D,20200917,000000,18.4,19.32,18.2501,19.155,203896,0
+SCSC.US,D,20200918,000000,19.58,19.95,19.35,19.9,385697,0
+SCSC.US,D,20200921,000000,19.35,19.785,18.8,19.3,120894,0
+SCSC.US,D,20200922,000000,19.35,19.605,18.92,19.22,139178,0
+SCSC.US,D,20200923,000000,19.2,19.615,18.8,18.89,127987,0
+SCSC.US,D,20200924,000000,18.92,19.38,18.46,19.03,86129,0
+SCSC.US,D,20200925,000000,18.82,19.125,18.8,19.03,105838,0
+SCSC.US,D,20200928,000000,19.17,20.33,19.17,19.98,106752,0
+SCSC.US,D,20200929,000000,19.87,20.19,19.6,20.08,100098,0
+SCSC.US,D,20200930,000000,20.23,20.6,19.75,19.83,117305,0
+SCSC.US,D,20201001,000000,19.91,20.31,19.76,20.15,95755,0
+SCSC.US,D,20201002,000000,19.64,20.27,19.5,20.1,75471,0
+SCSC.US,D,20201005,000000,20.11,21,20.11,20.92,98673,0
+SCSC.US,D,20201006,000000,21.13,21.82,20.84,20.92,159845,0
+SCSC.US,D,20201007,000000,21.16,21.85,19.04,21.35,116913,0
+SCSC.US,D,20201008,000000,21.72,21.75,21.23,21.56,55664,0
+SCSC.US,D,20201009,000000,21.88,21.88,21.2,21.36,81587,0
+SCSC.US,D,20201012,000000,21.41,22.02,21.14,21.91,59633,0
+SCSC.US,D,20201013,000000,20.52,21.68,20.52,21.2,55427,0
+SCSC.US,D,20201014,000000,21.28,21.64,20.67,21.38,56378,0
+SCSC.US,D,20201015,000000,21.04,21.86,20.83,21.84,65490,0
+SCSC.US,D,20201016,000000,21.675,22.16,21.55,21.61,58320,0
+SCSC.US,D,20201019,000000,21.7,21.77,20.89,21,65236,0
+SCSC.US,D,20201020,000000,21.29,21.51,20.61,20.79,56336,0
+SCSC.US,D,20201021,000000,20.52,21.1,20.52,20.73,39589,0
+SCSC.US,D,20201022,000000,20.52,21.18,20.49,21.05,55623,0
+SCSC.US,D,20201023,000000,21.21,21.21,20.66,20.81,47275,0
+SCSC.US,D,20201026,000000,20.7,20.7,19.81,20.29,62135,0
+SCSC.US,D,20201027,000000,20.34,21.41,20.245,20.41,97306,0
+SCSC.US,D,20201028,000000,19.92,20.25,19.44,19.96,90836,0
+SCSC.US,D,20201029,000000,19.81,21.07,19.81,19.99,116021,0
+SCSC.US,D,20201030,000000,20.37,20.855,19.835,20.1,117495,0
+SCSC.US,D,20201102,000000,20.44,20.85,20.11,20.44,87252,0
+SCSC.US,D,20201103,000000,20.83,22,20.83,21.92,137862,0
+SCSC.US,D,20201104,000000,21.57,22.04,20.14,21.75,135953,0
+SCSC.US,D,20201105,000000,21.9,23.155,21.06,23,130381,0
+SCSC.US,D,20201106,000000,22.77,23.22,22.63,23.14,86800,0
+SCSC.US,D,20201109,000000,24.45,26.31,23.1276,24.44,147729,0
+SCSC.US,D,20201110,000000,25.4,27.59,23.5192,27.31,153212,0
+SCSC.US,D,20201111,000000,27.28,27.28,25.45,26.04,73004,0
+SCSC.US,D,20201112,000000,25.74,25.74,24.005,24.26,132947,0
+SCSC.US,D,20201113,000000,24.87,25.515,24.481,25.22,72552,0
+SCSC.US,D,20201116,000000,25.6,26.64,25.32,26.4,71004,0
+SCSC.US,D,20201117,000000,26.16,26.75,26.1122,26.41,106900,0
+SCSC.US,D,20201118,000000,26.43,26.62,25.26,25.26,53752,0
+SCSC.US,D,20201119,000000,24.83,25.21,24.14,24.68,55746,0
+SCSC.US,D,20201120,000000,24.41,25.99,24.23,24.71,62508,0
+SCSC.US,D,20201123,000000,25.1,25.7,25.04,25.32,95397,0
+SCSC.US,D,20201124,000000,26.07,27.35,25.61,27.14,84464,0
+SCSC.US,D,20201125,000000,26.93,26.93,26.04,26.53,70684,0
+SCSC.US,D,20201127,000000,25.93,26.59,25.51,25.94,47776,0
+SCSC.US,D,20201130,000000,25.06,25.8658,25.05,25.1,144632,0
+SCSC.US,D,20201201,000000,25.53,26.4,25.2,25.57,88385,0
+SCSC.US,D,20201202,000000,25.64,25.77,25.305,25.72,45149,0
+SCSC.US,D,20201203,000000,25.72,26.38,25.655,26.29,59022,0
+SCSC.US,D,20201204,000000,26.49,27.56,25.475,27.51,89808,0
+SCSC.US,D,20201207,000000,27.32,27.83,26.81,27.68,66056,0
+SCSC.US,D,20201208,000000,27.35,28.24,26.665,28.17,114888,0
+SCSC.US,D,20201209,000000,28.58,29.06,28.11,28.3,99310,0
+SCSC.US,D,20201210,000000,28.08,28.19,27.37,27.48,56002,0
+SCSC.US,D,20201211,000000,27.11,27.645,26.45,26.89,43907,0
+SCSC.US,D,20201214,000000,26.96,27.48,26.72,26.78,101717,0
+SCSC.US,D,20201215,000000,27.23,28.13,26.94,27.91,81939,0
+SCSC.US,D,20201216,000000,28.1,28.11,27.255,27.5,69897,0
+SCSC.US,D,20201217,000000,27.75,27.75,26.69,26.97,74889,0
+SCSC.US,D,20201218,000000,27.04,27.04,24.7,24.76,370933,0
+SCSC.US,D,20201221,000000,24.18,24.74,24.072,24.68,86429,0
+SCSC.US,D,20201222,000000,24.75,24.75,24.24,24.48,71890,0
+SCSC.US,D,20201223,000000,24.54,25.22,24.54,25.17,60623,0
+SCSC.US,D,20201224,000000,25.3,26.35,25.085,26.2,46467,0
+SCSC.US,D,20201228,000000,26.54,26.74,25.94,26.1,111087,0
+SCSC.US,D,20201229,000000,26.31,26.43,25.33,25.62,56466,0
+SCSC.US,D,20201230,000000,25.7,26.405,25.53,26.11,54190,0
+SCSC.US,D,20201231,000000,26.15,26.52,25.5201,26.38,67281,0
+SCSC.US,D,20210104,000000,26.73,34.1,26.335,26.71,307360,0
+SCSC.US,D,20210105,000000,26.71,28.3,26.71,27.08,157910,0
+SCSC.US,D,20210106,000000,27.71,28.82,27.41,28.69,147754,0
+SCSC.US,D,20210107,000000,28.79,29.22,28.39,29.13,87176,0
+SCSC.US,D,20210108,000000,29.26,29.83,27.94,28.18,60823,0
+SCSC.US,D,20210111,000000,27.65,28.065,27.37,27.46,73545,0
+SCSC.US,D,20210112,000000,27.73,28.23,27,28.04,68172,0
+SCSC.US,D,20210113,000000,27.87,28.04,27.375,27.38,59945,0
+SCSC.US,D,20210114,000000,27.94,28.71,27.2,27.48,63062,0
+SCSC.US,D,20210115,000000,27.74,27.74,26.32,26.43,60375,0
+SCSC.US,D,20210119,000000,26.99,26.99,26.13,26.47,84125,0
+SCSC.US,D,20210120,000000,26.54,27.25,26.5,26.79,62830,0
+SCSC.US,D,20210121,000000,26.96,27.21,26.24,26.64,97334,0
+SCSC.US,D,20210122,000000,26.44,26.89,25.96,26.64,56688,0
+SCSC.US,D,20210125,000000,26.73,26.73,25.8,26.14,34878,0
+SCSC.US,D,20210126,000000,26.31,26.31,24.92,25.2,86252,0
+SCSC.US,D,20210127,000000,24.56,25.69,23.473,24.54,122842,0
+SCSC.US,D,20210128,000000,25,25,23.81,23.86,109289,0
+SCSC.US,D,20210129,000000,23.96,24.83,23.6855,24.19,121118,0
+SCSC.US,D,20210201,000000,24.21,27.49,23.7701,25.73,128227,0
+SCSC.US,D,20210202,000000,26.4,27.05,25.59,26.56,108349,0
+SCSC.US,D,20210203,000000,27.9,29.27,27.25,28.97,109897,0
+SCSC.US,D,20210204,000000,28.84,29.98,28.84,29.98,57377,0
+SCSC.US,D,20210205,000000,29.96,30.755,28.335,29.2,91234,0
+SCSC.US,D,20210208,000000,29.72,30.44,29.39,29.77,61679,0
+SCSC.US,D,20210209,000000,29.48,30.4,29.4,29.93,85426,0
+SCSC.US,D,20210210,000000,30.02,30.47,28.72,28.95,74479,0
+SCSC.US,D,20210211,000000,29.13,29.97,28.78,29.76,74136,0
+SCSC.US,D,20210212,000000,29.48,29.69,28.61,28.9,37577,0
+SCSC.US,D,20210216,000000,29.07,29.28,28.48,28.61,47559,0
+SCSC.US,D,20210217,000000,28.2,28.89,28.16,28.36,41826,0
+SCSC.US,D,20210218,000000,28.04,29.23,27.97,28.06,159843,0
+SCSC.US,D,20210219,000000,28.18,28.51,27.75,28.37,169837,0
+SCSC.US,D,20210222,000000,27.95,28.75,27.84,28.55,199228,0
+SCSC.US,D,20210223,000000,27.95,29.44,27.95,29.26,95118,0
+SCSC.US,D,20210224,000000,29.49,30.73,29.49,30.68,79002,0
+SCSC.US,D,20210225,000000,30.28,30.51,28.02,28.13,77252,0
+SCSC.US,D,20210226,000000,28.36,29.44,27.56,28.44,127470,0
+SCSC.US,D,20210301,000000,29,29.56,27.38,29.11,226314,0
+SCSC.US,D,20210302,000000,29,30.38,28.9,29.53,106561,0
+SCSC.US,D,20210303,000000,29.9,30.9,29.62,30.18,82236,0
+SCSC.US,D,20210304,000000,31.015,31.015,29.12,29.68,105312,0
+SCSC.US,D,20210305,000000,30.34,31.52,29.735,31.33,123330,0
+SCSC.US,D,20210308,000000,31.35,32.11,30.74,31.7,150206,0
+SCSC.US,D,20210309,000000,32,32,30.8,31.4,76071,0
+SCSC.US,D,20210310,000000,31.57,32.64,31.57,32.49,71640,0
+SCSC.US,D,20210311,000000,32.67,32.765,31.75,32.63,93696,0
+SCSC.US,D,20210312,000000,32.77,33.28,32.2,33.12,69002,0
+SCSC.US,D,20210315,000000,32.87,33.05,31.74,33,63841,0
+SCSC.US,D,20210316,000000,32.71,32.71,31.26,31.65,83228,0
+SCSC.US,D,20210317,000000,31.54,32.33,31.3,32.11,62331,0
+SCSC.US,D,20210318,000000,31.98,32.86,31.32,31.64,62660,0
+SCSC.US,D,20210319,000000,31.52,31.8,30.4493,30.995,385518,0
+SCSC.US,D,20210322,000000,31.32,31.32,29.85,30.12,95607,0
+SCSC.US,D,20210323,000000,29.76,30.425,29.0401,29.33,123817,0
+SCSC.US,D,20210324,000000,29.74,30.81,29.38,29.88,108128,0
+SCSC.US,D,20210325,000000,29.47,31.44,29.1,31.14,123425,0
+SCSC.US,D,20210326,000000,31.56,31.91,30.75,31.88,97054,0
+SCSC.US,D,20210329,000000,32.285,32.75,30.4,30.7,95503,0
+SCSC.US,D,20210330,000000,31,31.095,29.89,30.51,72007,0
+SCSC.US,D,20210331,000000,30.57,32.1958,29.83,29.95,172874,0
+SCSC.US,D,20210401,000000,30.22,30.88,30.03,30.51,70141,0
+SCSC.US,D,20210405,000000,30.9,31.25,30.4492,31.04,70772,0
+SCSC.US,D,20210406,000000,31.35,31.595,30.79,30.79,44247,0
+SCSC.US,D,20210407,000000,30.8,30.8,29.66,29.86,58901,0
+SCSC.US,D,20210408,000000,29.96,30.36,29.51,30.26,50219,0
+SCSC.US,D,20210409,000000,30.32,30.32,29.53,29.78,47204,0
+SCSC.US,D,20210412,000000,29.9,29.9,28.87,29.04,43281,0
+SCSC.US,D,20210413,000000,29.13,29.13,28.5,28.74,39001,0
+SCSC.US,D,20210414,000000,28.75,29.445,28.75,29.17,81488,0
+SCSC.US,D,20210415,000000,29.58,29.78,29.08,29.7,70381,0
+SCSC.US,D,20210416,000000,29.75,30.6446,29.57,30.47,56115,0
+SCSC.US,D,20210419,000000,30.17,30.69,29.8196,30.69,101133,0
+SCSC.US,D,20210420,000000,30.54,31.41,29.86,30.18,99737,0
+SCSC.US,D,20210421,000000,30.33,30.78,29.17,29.83,61342,0
+SCSC.US,D,20210422,000000,30.12,30.3695,29.28,29.28,55525,0
+SCSC.US,D,20210423,000000,29.45,30.17,29.4,29.6,72497,0
+SCSC.US,D,20210426,000000,29.92,30.05,29.13,29.27,83873,0
+SCSC.US,D,20210427,000000,29.28,29.3386,28.59,29.26,73047,0
+SCSC.US,D,20210428,000000,29.26,29.69,29.0085,29.57,70033,0
+SCSC.US,D,20210429,000000,29.8,30.06,29.475,29.59,51594,0
+SCSC.US,D,20210430,000000,29.38,32.48,29.38,30.23,261674,0
+SCSC.US,D,20210503,000000,30.68,31.9387,29.9,31.13,135255,0
+SCSC.US,D,20210504,000000,31.08,31.77,30.42,31.05,60729,0
+SCSC.US,D,20210505,000000,31.23,32.1508,30.57,31.17,69954,0
+SCSC.US,D,20210506,000000,31.15,31.7,30.82,31.55,53162,0
+SCSC.US,D,20210507,000000,31.5,32.31,31.17,32.31,30823,0
+SCSC.US,D,20210510,000000,32.31,32.5,31.06,31.29,144644,0
+SCSC.US,D,20210511,000000,30.98,31.29,29.23,29.85,100160,0
+SCSC.US,D,20210512,000000,29.66,29.8199,28.28,28.54,139166,0
+SCSC.US,D,20210513,000000,27.595,30.27,27.595,29.89,121905,0
+SCSC.US,D,20210514,000000,30.29,30.95,30.0367,30.82,64830,0
+SCSC.US,D,20210517,000000,30.65,31.19,30.37,30.9,66990,0
+SCSC.US,D,20210518,000000,31.06,31.27,30.32,30.47,45771,0
+SCSC.US,D,20210519,000000,29.92,30.58,29.24,30.41,60154,0
+SCSC.US,D,20210520,000000,30.36,30.36,29.27,29.92,65683,0
+SCSC.US,D,20210521,000000,30.27,30.9,30.25,30.65,51869,0
+SCSC.US,D,20210524,000000,30.71,30.935,30.18,30.71,54362,0
+SCSC.US,D,20210525,000000,30.73,31.065,29.355,29.61,72217,0
+SCSC.US,D,20210526,000000,29.57,30.51,29.37,30.2,53630,0
+SCSC.US,D,20210527,000000,30.58,30.69,30.02,30.23,59205,0
+SCSC.US,D,20210528,000000,30.54,30.94,29.86,30.53,79758,0
+SCSC.US,D,20210601,000000,30.74,30.86,26.27,29.04,423853,0
+SCSC.US,D,20210602,000000,29.11,29.145,28.68,28.72,58969,0
+SCSC.US,D,20210603,000000,28.67,29.17,28.28,28.95,72354,0
+SCSC.US,D,20210604,000000,29.03,29.06,28.3,28.86,43474,0
+SCSC.US,D,20210607,000000,29.13,29.85,29.04,29.61,93972,0
+SCSC.US,D,20210608,000000,29.7,30.6,29.57,30.1,66920,0
+SCSC.US,D,20210609,000000,30.21,30.89,30.14,30.4,100091,0
+SCSC.US,D,20210610,000000,30.67,31.26,30.45,30.8,96789,0
+SCSC.US,D,20210611,000000,30.835,31.19,30.38,30.68,75418,0
+SCSC.US,D,20210614,000000,30.67,30.695,29.11,29.18,75870,0
+SCSC.US,D,20210615,000000,29.46,29.92,28.85,29.7,63838,0
+SCSC.US,D,20210616,000000,29.43,29.96,29.09,29.79,65463,0
+SCSC.US,D,20210617,000000,30.49,30.49,28.79,28.87,56352,0
+SCSC.US,D,20210618,000000,28.31,28.6,27.59,27.9,237933,0
+SCSC.US,D,20210621,000000,28.24,28.73,27.92,28.72,97558,0
+SCSC.US,D,20210622,000000,29.215,29.215,27.74,28.23,60921,0
+SCSC.US,D,20210623,000000,28.23,28.58,27.93,27.95,73459,0
+SCSC.US,D,20210624,000000,28.16,28.41,27.71,28.14,49563,0
+SCSC.US,D,20210625,000000,28.08,28.725,27.945,28.22,266335,0
+SCSC.US,D,20210628,000000,28.23,28.23,27.565,27.78,82088,0
+SCSC.US,D,20210629,000000,27.92,28.215,27.33,27.37,52200,0
+SCSC.US,D,20210630,000000,27.38,28.36,27.2,28.13,140887,0
+SCSC.US,D,20210701,000000,28.39,28.79,27.99,28.46,72961,0
+SCSC.US,D,20210702,000000,28.59,28.59,27.59,27.61,58630,0
+SCSC.US,D,20210706,000000,27.985,27.985,26.58,26.62,86403,0
+SCSC.US,D,20210707,000000,26.43,26.99,25.85,26.12,71683,0
+SCSC.US,D,20210708,000000,25.56,26.155,25.13,25.61,77677,0
+SCSC.US,D,20210709,000000,26.05,26.96,25.7857,26.45,51723,0
+SCSC.US,D,20210712,000000,26.21,26.6,25.93,26.54,60804,0
+SCSC.US,D,20210713,000000,27.06,27.06,25.8,26.06,64332,0
+SCSC.US,D,20210714,000000,26.25,26.6842,25.48,25.63,48054,0
+SCSC.US,D,20210715,000000,25.9,25.9,25.1599,25.74,49579,0
+SCSC.US,D,20210716,000000,25.87,26.21,25.47,25.47,76442,0
+SCSC.US,D,20210719,000000,24.93,25.635,24.8878,25.14,92629,0
+SCSC.US,D,20210720,000000,25.29,26.53,25.16,25.94,101579,0
+SCSC.US,D,20210721,000000,26.17,26.95,25.8,26.56,56022,0
+SCSC.US,D,20210722,000000,26.38,26.44,25.33,25.68,53828,0
+SCSC.US,D,20210723,000000,25.97,25.97,25.45,25.65,38109,0
+SCSC.US,D,20210726,000000,25.76,26.31,25.76,26.1,33522,0
+SCSC.US,D,20210727,000000,25.84,26.03,25.39,25.89,48473,0
+SCSC.US,D,20210728,000000,27.71,27.845,26.1842,26.67,62003,0
+SCSC.US,D,20210729,000000,26.03,29.28,26.03,27.3,96950,0
+SCSC.US,D,20210730,000000,27.01,30.1,26.5,27.59,158057,0
+SCSC.US,D,20210802,000000,27.67,29.16,27,27.14,90198,0
+SCSC.US,D,20210803,000000,27.26,27.7,26.39,27.53,87267,0
+SCSC.US,D,20210804,000000,27.27,27.2911,26.385,26.75,53582,0
+SCSC.US,D,20210805,000000,26.79,27.8,26.7429,27.47,32471,0
+SCSC.US,D,20210806,000000,27.78,28.8202,27.39,28.18,65291,0
+SCSC.US,D,20210809,000000,27.93,28.195,27.76,27.78,20351,0
+SCSC.US,D,20210810,000000,27.75,28.66,27.61,28.65,46316,0
+SCSC.US,D,20210811,000000,29.255,29.305,28.22,29.21,39779,0
+SCSC.US,D,20210812,000000,29.18,29.34,28.58,29.23,59043,0
+SCSC.US,D,20210813,000000,29.3,29.48,28.58,28.84,41548,0
+SCSC.US,D,20210816,000000,28.67,29.26,28.05,28.89,41253,0
+SCSC.US,D,20210817,000000,28.75,29.14,27.8966,28.79,50036,0
+SCSC.US,D,20210818,000000,28.64,29.64,28.64,28.82,42109,0
+SCSC.US,D,20210819,000000,28.48,29.23,28.4,29.09,62430,0
+SCSC.US,D,20210820,000000,28.88,29.87,28.84,29.54,47364,0
+SCSC.US,D,20210823,000000,29.74,29.85,28.77,29.09,69178,0
+SCSC.US,D,20210824,000000,29.24,30.8406,28.65,30.705,172871,0
+SCSC.US,D,20210825,000000,33.62,37.66,33.2852,35.4,684977,0
+SCSC.US,D,20210826,000000,35.5,36.37,34.1161,35.28,174923,0
+SCSC.US,D,20210827,000000,35.69,36.349,33.28,36.05,219485,0
+SCSC.US,D,20210830,000000,36.44,36.84,35.29,36.16,98767,0
+SCSC.US,D,20210831,000000,36.13,36.19,34.7849,35.58,119682,0
+SCSC.US,D,20210901,000000,35.58,36.18,34.3342,34.6,187005,0
+SCSC.US,D,20210902,000000,34.72,37.2599,34.65,36.76,287220,0
+SCSC.US,D,20210903,000000,37,37.56,36.305,37.56,142541,0
+SCSC.US,D,20210907,000000,38.2,38.4663,37.06,37.97,213925,0
+SCSC.US,D,20210908,000000,38.12,38.4851,37.22,37.37,106743,0
+SCSC.US,D,20210909,000000,37.34,37.6,36.7,36.8,92221,0
+SCSC.US,D,20210910,000000,37.17,37.23,35.26,35.38,121707,0
+SCSC.US,D,20210913,000000,35.76,36.4699,35.01,35.29,125234,0
+SCSC.US,D,20210914,000000,35.53,35.53,34.05,34.24,115020,0
+SCSC.US,D,20210915,000000,34.39,34.39,33.48,34.06,105883,0
+SCSC.US,D,20210916,000000,34.26,34.48,33.27,34.34,107768,0
+SCSC.US,D,20210917,000000,34.08,34.3,33.56,34.25,351089,0
+SCSC.US,D,20210920,000000,33.45,34.03,33.01,33.92,111532,0
+SCSC.US,D,20210921,000000,34.12,34.43,33.1,33.75,76927,0
+SCSC.US,D,20210922,000000,33.9,35.365,33.41,35.22,141488,0
+SCSC.US,D,20210923,000000,35.25,37.05,35.19,37,156970,0
+SCSC.US,D,20210924,000000,36.84,37.09,35.1623,36.16,94086,0
+SCSC.US,D,20210927,000000,36.09,37.47,36.09,37.08,79204,0
+SCSC.US,D,20210928,000000,36.65,37.43,35.48,35.55,88708,0
+SCSC.US,D,20210929,000000,35.61,36.26,35.2,35.95,46140,0
+SCSC.US,D,20210930,000000,36.12,36.74,34.75,34.79,102719,0
+SCSC.US,D,20211001,000000,35.04,36.5,34.84,36.04,83212,0
+SCSC.US,D,20211004,000000,36.02,36.51,35.74,35.79,81203,0
+SCSC.US,D,20211005,000000,35.99,36.8899,35.4401,36.5,94695,0
+SCSC.US,D,20211006,000000,35.88,36.12,34.91,35.51,72978,0
+SCSC.US,D,20211007,000000,35.91,36.91,35.91,36.69,119511,0
+SCSC.US,D,20211008,000000,36.7,36.89,36.28,36.68,59402,0
+SCSC.US,D,20211011,000000,36.9,38.3699,36.65,36.92,162093,0
+SCSC.US,D,20211012,000000,36.55,36.84,33.5472,36.41,108328,0
+SCSC.US,D,20211013,000000,36.35,36.86,36.17,36.46,54384,0
+SCSC.US,D,20211014,000000,36.9,38.38,36.557,37.59,87212,0
+SCSC.US,D,20211015,000000,38.1,38.23,37.01,37.07,75535,0
+SCSC.US,D,20211018,000000,36.64,37.485,35.6,36.71,44848,0
+SCSC.US,D,20211019,000000,37.05,37.05,35.81,36.47,60690,0
+SCSC.US,D,20211020,000000,36.5,36.8343,35.88,36.52,53780,0
+SCSC.US,D,20211021,000000,36.37,37.01,36.31,36.82,53076,0
+SCSC.US,D,20211022,000000,37.1,37.5,36.7,36.86,93522,0
+SCSC.US,D,20211025,000000,36.95,38.205,36.7542,37.76,75176,0
+SCSC.US,D,20211026,000000,37.91,37.91,36.91,37.05,73376,0
+SCSC.US,D,20211027,000000,36.99,37.14,36.1,36.24,56470,0
+SCSC.US,D,20211028,000000,36.61,37.0099,35.6101,36.28,81211,0
+SCSC.US,D,20211029,000000,36.19,36.19,35.42,35.78,112692,0
+SCSC.US,D,20211101,000000,35.9,37.09,35.5,36.92,80552,0
+SCSC.US,D,20211102,000000,37.08,38.07,36.83,37.86,94761,0
+SCSC.US,D,20211103,000000,37.66,39.32,37.475,38.99,80037,0
+SCSC.US,D,20211104,000000,39.23,39.23,37.7907,38.43,122605,0
+SCSC.US,D,20211105,000000,38.9,39.94,38.69,39.75,76280,0
+SCSC.US,D,20211108,000000,40.26,40.26,39.03,39.32,66095,0
+SCSC.US,D,20211109,000000,39.34,39.76,36.9109,39.5,131664,0
+SCSC.US,D,20211110,000000,40.06,40.825,34.5304,34.83,295811,0
+SCSC.US,D,20211111,000000,34.52,35.78,34.52,35.41,100846,0
+SCSC.US,D,20211112,000000,35.69,36.63,35.175,36.07,109201,0
+SCSC.US,D,20211115,000000,36.14,36.18,34.73,35.69,158882,0
+SCSC.US,D,20211116,000000,36.095,36.095,34.82,35.1,65922,0
+SCSC.US,D,20211117,000000,35.1,35.44,34.56,35.26,102184,0
+SCSC.US,D,20211118,000000,35.19,35.31,33.32,34.26,137637,0
+SCSC.US,D,20211119,000000,34.08,34.56,33.5,33.66,76170,0
+SCSC.US,D,20211122,000000,34.35,34.65,33.4,33.42,94148,0
+SCSC.US,D,20211123,000000,33.37,33.9625,32.82,33.29,128636,0
+SCSC.US,D,20211124,000000,32.9,34.16,32.9,33.8,63796,0
+SCSC.US,D,20211126,000000,32.46,32.99,31.48,32.4,145731,0
+SCSC.US,D,20211129,000000,32.97,32.97,31.92,32.06,112042,0
+SCSC.US,D,20211130,000000,31.73,32.105,30.94,31.25,201032,0
+SCSC.US,D,20211201,000000,32.14,32.3,30.46,30.46,111953,0
+SCSC.US,D,20211202,000000,30.86,32.26,30.53,32.07,98903,0
+SCSC.US,D,20211203,000000,32.22,32.46,31.56,31.72,101699,0
+SCSC.US,D,20211206,000000,31.99,34.12,31.99,33.35,172222,0
+SCSC.US,D,20211207,000000,33.82,35.3,33.82,34.67,139934,0
+SCSC.US,D,20211208,000000,34.61,35.06,33.91,33.96,89134,0
+SCSC.US,D,20211209,000000,33.59,34.16,33.43,33.51,89512,0
+SCSC.US,D,20211210,000000,33.93,34.74,33.22,34.03,47737,0
+SCSC.US,D,20211213,000000,33.85,33.85,32.85,33.14,98588,0
+SCSC.US,D,20211214,000000,32.94,34.04,32.69,32.89,119025,0
+SCSC.US,D,20211215,000000,32.8,33.78,32.255,33.77,117390,0
+SCSC.US,D,20211216,000000,34.05,34.1,32.71,32.91,91958,0
+SCSC.US,D,20211217,000000,32.56,34.03,32.33,33.21,621424,0
+SCSC.US,D,20211220,000000,32.77,32.78,31.17,32.05,114429,0
+SCSC.US,D,20211221,000000,32.54,33.6,32.54,33.6,67137,0
+SCSC.US,D,20211222,000000,33.54,34.23,33.36,34.13,50841,0
+SCSC.US,D,20211223,000000,34.01,34.72,34.01,34.55,33986,0
+SCSC.US,D,20211227,000000,34.49,35.21,34.065,35.21,127729,0
+SCSC.US,D,20211228,000000,34.99,35.51,34.95,35.31,162107,0
+SCSC.US,D,20211229,000000,35.28,35.7596,35.1486,35.62,43484,0
+SCSC.US,D,20211230,000000,35.7,35.9,35.34,35.38,50260,0
+SCSC.US,D,20211231,000000,35.25,35.41,34.74,35.08,49026,0
+SCSC.US,D,20220103,000000,35.32,36.2,34.6521,35.59,63911,0
+SCSC.US,D,20220104,000000,36.02,36.35,35.69,36.12,87691,0
+SCSC.US,D,20220105,000000,36.07,36.71,35.25,35.31,73738,0
+SCSC.US,D,20220106,000000,35.56,36.02,34.7,35.19,65751,0
+SCSC.US,D,20220107,000000,35.13,35.2,34.615,34.81,84042,0
+SCSC.US,D,20220110,000000,34.67,35.245,33.84,34.54,167817,0
+SCSC.US,D,20220111,000000,35,36.1292,34.63,35.75,184667,0
+SCSC.US,D,20220112,000000,35.23,36.52,34.7,34.73,117160,0
+SCSC.US,D,20220113,000000,35.05,35.432,34.455,34.63,51126,0
+SCSC.US,D,20220114,000000,34.4,34.65,33.43,34.3,150061,0
+SCSC.US,D,20220118,000000,34.05,34.05,32.82,32.9,74298,0
+SCSC.US,D,20220119,000000,33.13,33.5399,32.19,32.3,79866,0
+SCSC.US,D,20220120,000000,32.59,34.41,31.84,31.89,70498,0
+SCSC.US,D,20220121,000000,31.47,32.9116,31.2,31.62,96134,0
+SCSC.US,D,20220124,000000,30.94,32.31,30.24,32.23,174732,0
+SCSC.US,D,20220125,000000,31.61,31.69,30.74,31.27,65872,0
+SCSC.US,D,20220126,000000,32.25,32.25,30.3,30.84,98992,0
+SCSC.US,D,20220127,000000,30.84,31.5492,29.87,30.05,90981,0
+SCSC.US,D,20220128,000000,30.17,31,29.16,30.47,71935,0
+SCSC.US,D,20220131,000000,30.25,31.27,29.55,31.18,112595,0
+SCSC.US,D,20220201,000000,31.48,32.215,30.79,31.69,88238,0
+SCSC.US,D,20220202,000000,31.69,32.4597,31.46,32.11,97854,0
+SCSC.US,D,20220203,000000,31.36,32.595,31.36,32.06,81781,0
+SCSC.US,D,20220204,000000,31.88,32.11,31.31,31.82,62774,0
+SCSC.US,D,20220207,000000,31.7,32.55,31.7,32.1,71773,0
+SCSC.US,D,20220208,000000,32.06,33.93,31.715,32.81,77826,0
+SCSC.US,D,20220209,000000,34.34,35.67,33.19,33.36,138353,0
+SCSC.US,D,20220210,000000,32.81,33.06,31.525,31.69,167770,0
+SCSC.US,D,20220211,000000,31.8,32.08,31.5,31.51,201713,0
+SCSC.US,D,20220214,000000,31.5,31.8,31.09,31.4,165444,0
+SCSC.US,D,20220215,000000,31.83,31.94,31.25,31.34,109397,0
+SCSC.US,D,20220216,000000,31.3,31.3,30.34,30.58,109962,0
+SCSC.US,D,20220217,000000,30.3,30.9,29.83,30.78,137866,0
+SCSC.US,D,20220218,000000,30.61,31.17,30.58,30.63,83959,0
+SCSC.US,D,20220222,000000,30.63,30.91,30.15,30.57,103727,0
+SCSC.US,D,20220223,000000,30.78,31.11,30.11,30.22,111574,0
+SCSC.US,D,20220224,000000,29.47,30.74,29.11,30.68,109092,0
+SCSC.US,D,20220225,000000,30.7,31.375,30.56,31.2,73286,0
+SCSC.US,D,20220228,000000,30.43,31.72,30.43,31.58,127329,0
+SCSC.US,D,20220301,000000,31.14,31.84,31.14,31.51,178359,0
+SCSC.US,D,20220302,000000,31.52,32.89,31.52,32.5,118721,0
+SCSC.US,D,20220303,000000,32.5,33.19,32.35,33.18,133691,0
+SCSC.US,D,20220304,000000,32.78,33.4,32.31,33.36,111194,0
+SCSC.US,D,20220307,000000,33.35,33.87,32.92,33.49,114214,0
+SCSC.US,D,20220308,000000,33.68,34,32.93,33.06,127960,0
+SCSC.US,D,20220309,000000,33.45,33.72,32.91,33.05,98429,0
+SCSC.US,D,20220310,000000,32.61,33.39,32.456,33.22,70524,0
+SCSC.US,D,20220311,000000,33.42,33.7171,32.845,32.96,96248,0
+SCSC.US,D,20220314,000000,32.99,33.43,32.78,33.34,124388,0
+SCSC.US,D,20220315,000000,33.43,33.93,33.31,33.62,83569,0
+SCSC.US,D,20220316,000000,33.88,34.78,33.88,34.7,104680,0
+SCSC.US,D,20220317,000000,34.62,35.36,34.565,35.09,99184,0
+SCSC.US,D,20220318,000000,34.86,35.13,33.4708,34.98,295286,0
+SCSC.US,D,20220321,000000,34.96,35.48,34.91,35.48,114144,0
+SCSC.US,D,20220322,000000,35.58,35.9,35.3225,35.87,80382,0
+SCSC.US,D,20220323,000000,35.6,35.67,35.09,35.09,111216,0
+SCSC.US,D,20220324,000000,35.32,35.47,34.78,35.04,87054,0
+SCSC.US,D,20220325,000000,35.15,35.78,34.97,35.7,78920,0
+SCSC.US,D,20220328,000000,35.49,35.7,35.075,35.2,65006,0
+SCSC.US,D,20220329,000000,35.38,35.84,35.17,35.3,119175,0
+SCSC.US,D,20220330,000000,35.22,35.43,34.35,34.49,104561,0
+SCSC.US,D,20220331,000000,34.38,35.3,34.38,34.79,115511,0
+SCSC.US,D,20220401,000000,34.84,34.84,33.98,34.14,132171,0
+SCSC.US,D,20220404,000000,34.23,34.5,33.75,34.41,73127,0
+SCSC.US,D,20220405,000000,34.32,34.46,33.28,33.35,86565,0
+SCSC.US,D,20220406,000000,33.02,33.47,32.71,32.76,134046,0
+SCSC.US,D,20220407,000000,32.84,32.99,32.32,32.77,72707,0
+SCSC.US,D,20220408,000000,32.79,33.01,32.4984,32.5,82641,0
+SCSC.US,D,20220411,000000,32.5,32.9,32.01,32.48,139557,0
+SCSC.US,D,20220412,000000,32.77,33.465,32.77,32.91,138180,0
+SCSC.US,D,20220413,000000,33.11,33.66,33.06,33.54,79879,0
+SCSC.US,D,20220414,000000,33.59,34.45,33.59,33.79,71044,0
+SCSC.US,D,20220418,000000,33.58,34.08,33.31,33.9,84817,0
+SCSC.US,D,20220419,000000,33.98,34.86,31.52,34.41,83456,0
+SCSC.US,D,20220420,000000,34.72,35.265,34.67,34.86,84903,0
+SCSC.US,D,20220421,000000,35.08,35.17,34.22,34.3,72408,0
+SCSC.US,D,20220422,000000,34.24,34.46,33.67,33.82,81533,0
+SCSC.US,D,20220425,000000,33.66,34.91,33.06,34.89,166197,0
+SCSC.US,D,20220426,000000,34.59,34.73,33.48,33.49,100114,0
+SCSC.US,D,20220427,000000,33.47,34.3,32.83,33.55,113135,0
+SCSC.US,D,20220428,000000,33.78,35.08,33.67,34.92,138612,0
+SCSC.US,D,20220429,000000,34.85,35.37,33.985,34.24,125213,0
+SCSC.US,D,20220502,000000,33.85,34.43,32.555,33.42,113153,0
+SCSC.US,D,20220503,000000,33.38,33.98,33.21,33.88,124608,0
+SCSC.US,D,20220504,000000,34.09,34.9,33.66,34.8,83121,0
+SCSC.US,D,20220505,000000,34.64,34.94,33.67,34.08,92075,0
+SCSC.US,D,20220506,000000,33.73,34.56,33.72,34.37,69986,0
+SCSC.US,D,20220509,000000,34,35.0054,33.72,34.61,116373,0
+SCSC.US,D,20220510,000000,34.63,34.75,32.08,32.75,138173,0
+SCSC.US,D,20220511,000000,33.72,37.6,33.38,35.31,335233,0
+SCSC.US,D,20220512,000000,35.14,37.92,35.14,37.78,268142,0
+SCSC.US,D,20220513,000000,37.61,38.63,37.35,37.7,251340,0
+SCSC.US,D,20220516,000000,38.04,39.25,37.7,39.17,198153,0
+SCSC.US,D,20220517,000000,39.45,41.0095,39.45,40.35,186002,0
+SCSC.US,D,20220518,000000,40.25,40.25,38.7807,39.09,207683,0
+SCSC.US,D,20220519,000000,38.85,39.46,37.66,37.98,144008,0
+SCSC.US,D,20220520,000000,37.64,38.47,35.24,36.4,138690,0
+SCSC.US,D,20220523,000000,36.95,37.25,36.4,36.74,150645,0
+SCSC.US,D,20220524,000000,36.55,36.83,35.5102,36.44,151281,0
+SCSC.US,D,20220525,000000,36.44,37.8,36.44,37.58,95240,0
+SCSC.US,D,20220526,000000,37.92,38.94,37.91,38.29,107588,0
+SCSC.US,D,20220527,000000,38.115,39.17,38.115,38.85,137898,0
+SCSC.US,D,20220531,000000,38.82,39.29,38.07,38.74,180853,0
+SCSC.US,D,20220601,000000,38.85,39.205,38.075,38.73,88249,0
+SCSC.US,D,20220602,000000,38.87,39.75,38.47,39.34,79173,0
+SCSC.US,D,20220603,000000,39.26,39.26,38.19,38.67,100073,0
+SCSC.US,D,20220606,000000,39.08,39.42,38.5801,39.4,166014,0
+SCSC.US,D,20220607,000000,39.54,39.99,38.58,39.37,170954,0
+SCSC.US,D,20220608,000000,39.05,39.55,38.24,38.33,111246,0
+SCSC.US,D,20220609,000000,38.07,38.39,37.02,37.41,138451,0
+SCSC.US,D,20220610,000000,37.07,37.52,36.57,36.67,104714,0
+SCSC.US,D,20220613,000000,35.87,36.16,34.05,34.13,120233,0
+SCSC.US,D,20220614,000000,34.13,34.65,34,34.3,98234,0
+SCSC.US,D,20220615,000000,34.5,35.055,34.031,34.57,99516,0
+SCSC.US,D,20220616,000000,33.91,33.91,31.65,31.77,156037,0
+SCSC.US,D,20220617,000000,31.71,31.98,31.125,31.39,483941,0
+SCSC.US,D,20220621,000000,32.47,33.03,31.56,32.38,95325,0
+SCSC.US,D,20220622,000000,31.91,32.31,31.8,31.89,85752,0
+SCSC.US,D,20220623,000000,32.03,32.37,31.205,31.4,91921,0
+SCSC.US,D,20220624,000000,31.59,32.8,31.39,32.69,340017,0
+SCSC.US,D,20220627,000000,32.97,33.34,32.76,33,118749,0
+SCSC.US,D,20220628,000000,33.35,34.21,32.41,32.45,123445,0
+SCSC.US,D,20220629,000000,32.53,32.54,30.62,30.84,120528,0
+SCSC.US,D,20220630,000000,30.62,31.28,30.21,31.14,123699,0
+SCSC.US,D,20220701,000000,31.28,31.55,30.45,31.16,92783,0
+SCSC.US,D,20220705,000000,30.57,30.61,29.23,30.41,240027,0
+SCSC.US,D,20220706,000000,30.26,30.325,28.91,29.58,134409,0
+SCSC.US,D,20220707,000000,29.72,30.55,29.58,30.53,102675,0
+SCSC.US,D,20220708,000000,30.65,31.135,30.25,30.87,91003,0
+SCSC.US,D,20220711,000000,30.75,30.89,30.32,30.53,53852,0
+SCSC.US,D,20220712,000000,30.53,32.12,30.2546,30.77,132700,0
+SCSC.US,D,20220713,000000,30.67,30.94,29.905,30.6,81246,0
+SCSC.US,D,20220714,000000,30.08,30.405,29.81,30.37,48573,0
+SCSC.US,D,20220715,000000,30.89,30.89,30.27,30.62,85206,0
+SCSC.US,D,20220718,000000,30.72,31.57,30.57,30.69,66357,0
+SCSC.US,D,20220719,000000,31.08,32.18,30.81,31.91,110661,0
+SCSC.US,D,20220720,000000,31.91,32.82,31.535,32.7,100794,0
+SCSC.US,D,20220721,000000,32.43,33.66,31.57,32.07,86652,0
+SCSC.US,D,20220722,000000,32.2,32.48,31.285,31.51,104419,0
+SCSC.US,D,20220725,000000,31.74,32.05,31.33,31.62,99733,0
+SCSC.US,D,20220726,000000,31.62,32.02,31.31,31.56,76780,0
+SCSC.US,D,20220727,000000,31.62,32.22,31.29,31.98,98787,0
+SCSC.US,D,20220728,000000,32.14,32.335,31.67,31.8,150424,0
+SCSC.US,D,20220729,000000,31.84,32.28,31.51,31.95,94223,0
+SCSC.US,D,20220801,000000,32.19,33.175,31.7,32.48,194452,0
+SCSC.US,D,20220802,000000,32.57,32.76,32.07,32.28,100384,0
+SCSC.US,D,20220803,000000,32.35,32.55,31.85,32.41,223227,0
+SCSC.US,D,20220804,000000,32.35,32.82,31.31,31.47,85396,0
+SCSC.US,D,20220805,000000,31.24,31.66,31.12,31.31,64216,0
+SCSC.US,D,20220808,000000,31.39,31.89,31.01,31.39,74184,0
+SCSC.US,D,20220809,000000,31.26,31.26,30.57,31.02,110543,0
+SCSC.US,D,20220810,000000,31.53,32.25,31.53,31.85,106178,0
+SCSC.US,D,20220811,000000,32.17,32.55,31.9,32.32,61877,0
+SCSC.US,D,20220812,000000,32.43,33.42,32.365,33.21,57240,0
+SCSC.US,D,20220815,000000,32.92,33.56,32.76,33.51,61542,0
+SCSC.US,D,20220816,000000,33.68,34.36,33.54,34.25,92420,0
+SCSC.US,D,20220817,000000,33.98,34.45,33.52,34.11,88120,0
+SCSC.US,D,20220818,000000,34.28,35.22,34.11,35.13,87733,0
+SCSC.US,D,20220819,000000,34.82,34.955,34.17,34.49,116004,0
+SCSC.US,D,20220822,000000,34.23,34.275,33.54,33.69,129500,0
+SCSC.US,D,20220823,000000,33.95,34.79,33.7,34.15,207942,0
+SCSC.US,D,20220824,000000,30.78,31.425,27,28.4,1004523,0
+SCSC.US,D,20220825,000000,28.35,29.46,28.18,29.27,406908,0
+SCSC.US,D,20220826,000000,29.11,29.42,28.535,28.66,284811,0
+SCSC.US,D,20220829,000000,28.53,28.77,28.25,28.48,120315,0
+SCSC.US,D,20220830,000000,28.36,28.85,28.16,28.53,148045,0
+SCSC.US,D,20220831,000000,28.65,29.21,28.495,28.97,268064,0
+SCSC.US,D,20220901,000000,28.77,29.03,28.345,28.82,141745,0
+SCSC.US,D,20220902,000000,28.85,29.31,28.3,28.51,176123,0
+SCSC.US,D,20220906,000000,28.5,28.67,28.125,28.51,175418,0
+SCSC.US,D,20220907,000000,28.35,28.655,27.52,28.02,245392,0
+SCSC.US,D,20220908,000000,27.95,28.48,27.6,28.45,118162,0
+SCSC.US,D,20220909,000000,28.66,29.02,28.45,28.92,153077,0
+SCSC.US,D,20220912,000000,29.14,29.69,28.87,29.2,113064,0
+SCSC.US,D,20220913,000000,28.64,28.96,27.86,28.02,107065,0
+SCSC.US,D,20220914,000000,27.97,28.23,27.48,27.7,118098,0
+SCSC.US,D,20220915,000000,27.57,28.18,27.22,27.76,76331,0
+SCSC.US,D,20220916,000000,27.46,27.91,27.06,27.87,262329,0
+SCSC.US,D,20220919,000000,27.59,28.12,27.38,27.65,202734,0
+SCSC.US,D,20220920,000000,27.61,27.61,26.92,27.25,94643,0
+SCSC.US,D,20220921,000000,27.5,28.01,27.435,27.45,197303,0
+SCSC.US,D,20220922,000000,27.51,27.705,26.95,27.08,93406,0
+SCSC.US,D,20220923,000000,26.73,26.73,25.75,26.12,119577,0
+SCSC.US,D,20220926,000000,26.01,26.62,25.78,25.91,111733,0
+SCSC.US,D,20220927,000000,26.04,26.25,25.79,26.14,99611,0
+SCSC.US,D,20220928,000000,26.15,26.91,26.15,26.64,76198,0
+SCSC.US,D,20220929,000000,26.31,26.58,26.01,26.54,85955,0
+SCSC.US,D,20220930,000000,26.38,27.05,26.03,26.41,125356,0
+SCSC.US,D,20221003,000000,26.5,27.27,26.39,27.05,83418,0
+SCSC.US,D,20221004,000000,27.31,28.055,27.31,27.89,89243,0
+SCSC.US,D,20221005,000000,27.49,27.88,27.29,27.82,57282,0
+SCSC.US,D,20221006,000000,27.6,28.06,27.54,27.71,64435,0
+SCSC.US,D,20221007,000000,27.34,27.535,26.55,26.61,113720,0
+SCSC.US,D,20221010,000000,26.84,27.1,26.565,26.86,74903,0
+SCSC.US,D,20221011,000000,26.73,27.235,26.63,26.87,103761,0
+SCSC.US,D,20221012,000000,26.79,27.09,26.67,26.84,70596,0
+SCSC.US,D,20221013,000000,26.72,28.07,26.26,27.86,99019,0
+SCSC.US,D,20221014,000000,27.97,28.08,27.28,27.55,88989,0
+SCSC.US,D,20221017,000000,27.84,28.5,27.84,28.38,72767,0
+SCSC.US,D,20221018,000000,28.88,29.15,28.65,28.83,80455,0
+SCSC.US,D,20221019,000000,28.6,28.795,28.04,28.39,88728,0
+SCSC.US,D,20221020,000000,28.36,29.26,27.96,28.38,97107,0
+SCSC.US,D,20221021,000000,28.65,29.12,28.28,28.94,219675,0
+SCSC.US,D,20221024,000000,29.24,29.47,28.97,29.15,96529,0
+SCSC.US,D,20221025,000000,29.22,30,29.11,29.94,159694,0
+SCSC.US,D,20221026,000000,30.16,30.5,29.48,29.81,163319,0
+SCSC.US,D,20221027,000000,30.18,30.98,30.08,30.33,94786,0
+SCSC.US,D,20221028,000000,30.6,31.355,30.41,31,120752,0
+SCSC.US,D,20221031,000000,30.92,31.34,30.125,30.98,175754,0
+SCSC.US,D,20221101,000000,30.86,31.5,30.51,31.18,174365,0
+SCSC.US,D,20221102,000000,31.05,31.93,30.6,30.82,156322,0
+SCSC.US,D,20221103,000000,30.5,30.81,30.09,30.51,73266,0
+SCSC.US,D,20221104,000000,30.6,31.2,30.47,31.03,176861,0
+SCSC.US,D,20221107,000000,31.07,31.97,30.97,31.68,98311,0
+SCSC.US,D,20221108,000000,32,32.805,29.92,30.68,174965,0
+SCSC.US,D,20221109,000000,30.28,30.51,29.34,29.48,84764,0
+SCSC.US,D,20221110,000000,30.41,31.44,30.19,31.08,169540,0
+SCSC.US,D,20221111,000000,31.3,31.5501,30.92,31,94430,0
+SCSC.US,D,20221114,000000,30.99,31.425,30.6,31.2,108403,0
+SCSC.US,D,20221115,000000,31.73,32.18,31.52,32.05,88823,0
+SCSC.US,D,20221116,000000,32.05,32.05,31.18,31.18,58836,0
+SCSC.US,D,20221117,000000,30.74,31.44,30.47,31.37,78750,0
+SCSC.US,D,20221118,000000,31.91,32.01,30.97,31.09,70402,0
+SCSC.US,D,20221121,000000,30.67,31.17,30.32,30.95,91044,0
+SCSC.US,D,20221122,000000,31.13,31.48,30.975,31.24,67000,0
+SCSC.US,D,20221123,000000,31.21,31.88,31.015,31.22,61630,0
+SCSC.US,D,20221125,000000,31.37,31.72,31.1,31.25,33723,0
+SCSC.US,D,20221128,000000,31.11,31.11,30.03,30.09,69609,0
+SCSC.US,D,20221129,000000,30.06,30.31,29.715,29.77,73050,0
+SCSC.US,D,20221130,000000,29.67,29.93,28.76,29.86,140986,0
+SCSC.US,D,20221201,000000,30.14,30.8,29.9,30.7,75174,0
+SCSC.US,D,20221202,000000,30.42,30.765,30.375,30.65,81549,0
+SCSC.US,D,20221205,000000,30.65,30.92,30.35,30.91,97109,0
+SCSC.US,D,20221206,000000,30.99,31.23,30.28,30.74,127435,0
+SCSC.US,D,20221207,000000,30.73,30.73,29.82,29.96,94362,0
+SCSC.US,D,20221208,000000,30.05,30.53,30,30.07,62069,0
+SCSC.US,D,20221209,000000,30.02,30.605,30,30.18,55799,0
+SCSC.US,D,20221212,000000,30.23,30.58,30,30.31,87943,0
+SCSC.US,D,20221213,000000,31.16,31.73,30.34,30.42,152337,0
+SCSC.US,D,20221214,000000,30.53,30.95,30,30.21,91362,0
+SCSC.US,D,20221215,000000,30,30.2,29.22,29.56,137565,0
+SCSC.US,D,20221216,000000,29.15,29.79,28.77,29.17,450047,0
+SCSC.US,D,20221219,000000,29.02,29.45,27.99,28.25,114845,0
+SCSC.US,D,20221220,000000,28.14,28.89,27.95,28.81,226592,0
+SCSC.US,D,20221221,000000,28.9,29.495,28.9,29.28,125095,0
+SCSC.US,D,20221222,000000,29.05,29.12,28.2,28.94,65697,0
+SCSC.US,D,20221223,000000,28.87,29.16,28.73,29.05,44077,0
+SCSC.US,D,20221227,000000,29.15,29.7376,28.63,29.25,47356,0
+SCSC.US,D,20221228,000000,29.24,29.36,28.385,28.53,48683,0
+SCSC.US,D,20221229,000000,28.76,29.45,28.36,29.26,53355,0
+SCSC.US,D,20221230,000000,29.14,29.37,28.74,29.22,50544,0
+SCSC.US,D,20230103,000000,29.48,29.845,29.27,29.52,61002,0
+SCSC.US,D,20230104,000000,29.73,30,29.03,29.21,55351,0
+SCSC.US,D,20230105,000000,29.18,30.03,28.7,29.47,65424,0
+SCSC.US,D,20230106,000000,29.83,30.38,29.83,30.19,47698,0
+SCSC.US,D,20230109,000000,30.49,30.7,30.08,30.18,56660,0
+SCSC.US,D,20230110,000000,30.35,31.045,30.35,30.86,77118,0
+SCSC.US,D,20230111,000000,31.03,31.44,30.93,31.42,53226,0
+SCSC.US,D,20230112,000000,31.68,32.43,31.655,32.27,72625,0
+SCSC.US,D,20230113,000000,31.9,32.44,31.625,32.37,47499,0
+SCSC.US,D,20230117,000000,32.49,32.58,32.27,32.38,45365,0
+SCSC.US,D,20230118,000000,32.67,33.23,32.11,32.13,54205,0
+SCSC.US,D,20230119,000000,32.13,32.44,31.77,32.41,50673,0
+SCSC.US,D,20230120,000000,32.68,32.72,32.2,32.49,101685,0
+SCSC.US,D,20230123,000000,32.46,32.76,32.18,32.3,58092,0
+SCSC.US,D,20230124,000000,32.15,32.4,31.8,31.88,48130,0
+SCSC.US,D,20230125,000000,31.68,32.565,31.51,32.42,47379,0
+SCSC.US,D,20230126,000000,32.49,32.91,32.36,32.91,39524,0
+SCSC.US,D,20230127,000000,32.85,33.02,32.4,32.82,46069,0
+SCSC.US,D,20230130,000000,32.67,32.835,32.39,32.45,44835,0
+SCSC.US,D,20230131,000000,32.58,33.34,32.43,32.93,237601,0
+SCSC.US,D,20230201,000000,33.04,34.51,33.04,34,142078,0
+SCSC.US,D,20230202,000000,34.24,35.5,34.24,35.1,108543,0
+SCSC.US,D,20230203,000000,34.69,35.5,34.69,35.33,127758,0
+SCSC.US,D,20230206,000000,35.22,35.44,34.5,34.5,76643,0
+SCSC.US,D,20230207,000000,34.5,34.5807,31.09,31.09,268435,0
+SCSC.US,D,20230208,000000,31.28,31.38,30.3,30.58,418823,0
+SCSC.US,D,20230209,000000,30.77,31.085,30.65,30.71,118436,0
+SCSC.US,D,20230210,000000,30.69,31.155,30.51,31.14,176080,0
+SCSC.US,D,20230213,000000,31.05,31.8,30.955,31.6,74929,0
+SCSC.US,D,20230214,000000,31.56,31.865,31.03,31.5,92516,0
+SCSC.US,D,20230215,000000,31.37,32.21,31.25,32.19,128646,0
+SCSC.US,D,20230216,000000,31.86,32.41,31.62,32.07,106332,0
+SCSC.US,D,20230217,000000,32.11,32.38,31.86,32,82963,0
+SCSC.US,D,20230221,000000,31.58,31.9825,31.08,31.1,99981,0
+SCSC.US,D,20230222,000000,31.17,31.315,30.9,31.13,154935,0
+SCSC.US,D,20230223,000000,31.18,31.36,30.73,31.09,76847,0
+SCSC.US,D,20230224,000000,30.64,31.21,30.44,30.95,131569,0
+SCSC.US,D,20230227,000000,31.32,31.7,31,31.08,92239,0
+SCSC.US,D,20230228,000000,30.95,31.46,30.845,31.18,112967,0
+SCSC.US,D,20230301,000000,31.03,31.76,31.03,31.67,82394,0
+SCSC.US,D,20230302,000000,31.36,31.81,31.36,31.68,52599,0
+SCSC.US,D,20230303,000000,31.82,31.99,31.53,31.63,98744,0
+SCSC.US,D,20230306,000000,31.59,31.6413,30.44,30.71,194249,0
+SCSC.US,D,20230307,000000,30.68,31.22,30.47,30.6,80156,0
+SCSC.US,D,20230308,000000,30.78,30.96,30.25,30.58,78953,0
+SCSC.US,D,20230309,000000,30.6,30.65,29.97,30,91843,0
+SCSC.US,D,20230310,000000,29.82,29.99,29.1849,29.41,103735,0
+SCSC.US,D,20230313,000000,28.97,29.22,28.51,28.63,134443,0
+SCSC.US,D,20230314,000000,29.24,29.7,28.69,28.94,115483,0
+SCSC.US,D,20230315,000000,28.26,28.7309,28.08,28.73,172258,0
+SCSC.US,D,20230316,000000,28.53,29.53,28.16,29.39,159507,0
+SCSC.US,D,20230317,000000,29.03,29.53,28.93,29.29,359734,0
+SCSC.US,D,20230320,000000,29.44,29.895,29.03,29.03,160915,0
+SCSC.US,D,20230321,000000,29.52,30.12,29.26,29.36,107777,0
+SCSC.US,D,20230322,000000,29.28,29.79,29.08,29.09,129114,0
+SCSC.US,D,20230323,000000,29.33,29.825,28.96,28.96,89175,0
+SCSC.US,D,20230324,000000,28.66,29.13,28.45,29.09,80629,0
+SCSC.US,D,20230327,000000,29.33,29.52,29.16,29.27,62560,0
+SCSC.US,D,20230328,000000,29.24,29.32,29.025,29.18,67378,0
+SCSC.US,D,20230329,000000,29.43,29.61,29.23,29.61,73609,0
+SCSC.US,D,20230330,000000,29.72,30.1,29.69,29.85,60500,0
+SCSC.US,D,20230331,000000,29.98,30.515,29.96,30.44,146545,0
+SCSC.US,D,20230403,000000,30.58,30.645,30.03,30.45,85447,0
+SCSC.US,D,20230404,000000,30.5,30.5,29.4,29.64,79382,0
+SCSC.US,D,20230405,000000,29.44,29.69,29.19,29.43,61530,0
+SCSC.US,D,20230406,000000,29.59,29.59,29.17,29.19,49156,0
+SCSC.US,D,20230410,000000,29.15,29.73,29,29.56,85249,0
+SCSC.US,D,20230411,000000,29.83,30.175,29.6,29.63,58581,0
+SCSC.US,D,20230412,000000,29.92,29.95,29.46,29.51,47571,0
+SCSC.US,D,20230413,000000,29.59,29.96,29.56,29.73,65685,0
+SCSC.US,D,20230414,000000,29.59,29.92,29.4,29.77,74657,0
+SCSC.US,D,20230417,000000,29.89,29.92,29.5203,29.67,75357,0
+SCSC.US,D,20230418,000000,29.74,30.03,29.16,29.21,49687,0
+SCSC.US,D,20230419,000000,29,29.37,28.39,28.42,67294,0
+SCSC.US,D,20230420,000000,28.25,28.57,27.86,28.11,94486,0
+SCSC.US,D,20230421,000000,28.05,28.12,27.58,27.77,72407,0
+SCSC.US,D,20230424,000000,27.79,27.94,27.59,27.75,61135,0
+SCSC.US,D,20230425,000000,27.48,27.57,27.14,27.16,72957,0
+SCSC.US,D,20230426,000000,27.01,27.24,26.77,27.09,65284,0
+SCSC.US,D,20230427,000000,27.23,27.4,26.92,27.03,69513,0
+SCSC.US,D,20230428,000000,27.11,27.58,27.11,27.35,91017,0
+SCSC.US,D,20230501,000000,27.34,28.18,27.19,27.78,82090,0
+SCSC.US,D,20230502,000000,27.55,27.9,26.715,27.05,78756,0
+SCSC.US,D,20230503,000000,27.04,27.46,26.8,26.96,82252,0
+SCSC.US,D,20230504,000000,26.8,26.89,26.2,26.34,103343,0
+SCSC.US,D,20230505,000000,26.79,27.03,26.14,26.2,97932,0
+SCSC.US,D,20230508,000000,26.2,26.47,26.18,26.39,153352,0
+SCSC.US,D,20230509,000000,27.14,28.35,26.26,28,113733,0
+SCSC.US,D,20230510,000000,28.35,28.35,27.67,28.01,97521,0
+SCSC.US,D,20230511,000000,27.94,28.23,27.79,28.02,114397,0
+SCSC.US,D,20230512,000000,28.1,28.61,28.07,28.57,117052,0
+SCSC.US,D,20230515,000000,28.63,29,28.63,28.79,90037,0
+SCSC.US,D,20230516,000000,29.12,29.12,28.35,28.38,79141,0
+SCSC.US,D,20230517,000000,28.25,28.89,28.25,28.67,138973,0
+SCSC.US,D,20230518,000000,28.5,29.82,28.5,29.58,136029,0
+SCSC.US,D,20230519,000000,30.03,30.03,29.17,29.4,83328,0
+SCSC.US,D,20230522,000000,29.53,29.55,29.21,29.31,98688,0
+SCSC.US,D,20230523,000000,29.25,30.04,29.1,29.17,96738,0
+SCSC.US,D,20230524,000000,28.94,29.14,28.04,28.16,182902,0
+SCSC.US,D,20230525,000000,28.24,29.06,28.12,28.74,167036,0
+SCSC.US,D,20230526,000000,28.8,29.47,28.8,29.3,136763,0
+SCSC.US,D,20230530,000000,29.46,29.58,28.81,28.87,108200,0
+SCSC.US,D,20230531,000000,28.78,29.03,28.03,28.76,676040,0
+SCSC.US,D,20230601,000000,28.76,28.77,28.25,28.7,119523,0
+SCSC.US,D,20230602,000000,29.04,29.74,28.57,29.74,176418,0
+SCSC.US,D,20230605,000000,29.37,29.47,28.35,29.21,112271,0
+SCSC.US,D,20230606,000000,28.99,30.1374,28.84,29.73,121082,0
+SCSC.US,D,20230607,000000,29.8,31.11,29.8,30.89,173525,0
+SCSC.US,D,20230608,000000,30.77,31,30.29,30.68,213293,0
+SCSC.US,D,20230609,000000,30.62,30.765,30.2,30.52,100416,0
+SCSC.US,D,20230612,000000,30.62,30.92,30.34,30.83,78906,0
+SCSC.US,D,20230613,000000,30.85,31.3,30.72,31,112905,0
+SCSC.US,D,20230614,000000,30.86,31.22,30.21,30.36,160395,0
+SCSC.US,D,20230615,000000,30.26,30.445,30.02,30.19,157853,0
+SCSC.US,D,20230616,000000,30.45,30.45,29.53,29.81,512641,0
+SCSC.US,D,20230620,000000,29.64,30.14,29.52,29.79,109474,0
+SCSC.US,D,20230621,000000,29.75,29.88,29.5,29.56,91806,0
+SCSC.US,D,20230622,000000,29.56,29.62,28.98,29.04,97772,0
+SCSC.US,D,20230623,000000,28.62,29.095,28.35,28.66,198556,0
+SCSC.US,D,20230626,000000,29.12,29.18,28.7,28.88,92171,0
+SCSC.US,D,20230627,000000,28.95,29.29,28.75,29.26,73638,0
+SCSC.US,D,20230628,000000,29.23,29.335,28.83,29.06,50898,0
+SCSC.US,D,20230629,000000,29.05,29.89,29.05,29.77,72738,0
+SCSC.US,D,20230630,000000,30,30.04,29.53,29.56,156826,0
+SCSC.US,D,20230703,000000,29.41,29.95,28.7367,29.68,51410,0
+SCSC.US,D,20230705,000000,29.48,29.48,29.22,29.31,72401,0
+SCSC.US,D,20230706,000000,29.17,29.29,28.63,28.87,85364,0
+SCSC.US,D,20230707,000000,29,29.74,28.87,29.51,161738,0
+SCSC.US,D,20230710,000000,29.36,29.66,29.08,29.49,82795,0
+SCSC.US,D,20230711,000000,29.66,29.695,29.31,29.42,69430,0
+SCSC.US,D,20230712,000000,29.88,29.88,29.41,29.43,74497,0
+SCSC.US,D,20230713,000000,29.47,29.67,29.34,29.6,57983,0
+SCSC.US,D,20230714,000000,29.3,29.42,28.77,29.38,70375,0
+SCSC.US,D,20230717,000000,29.43,29.62,29.27,29.29,49543,0
+SCSC.US,D,20230718,000000,29.37,29.79,29.25,29.59,52769,0
+SCSC.US,D,20230719,000000,29.61,29.64,29.13,29.58,75533,0
+SCSC.US,D,20230720,000000,29.62,29.88,29.195,29.37,71918,0
+SCSC.US,D,20230721,000000,29.64,29.64,29.13,29.21,72407,0
+SCSC.US,D,20230724,000000,29.15,30.25,29.15,30.06,112459,0
+SCSC.US,D,20230725,000000,29.96,30.76,29.9,30.64,112165,0
+SCSC.US,D,20230726,000000,30.57,30.79,29.89,30.61,87368,0
+SCSC.US,D,20230727,000000,30.89,30.94,30.28,30.34,87434,0
+SCSC.US,D,20230728,000000,30.57,30.57,29.475,29.61,50535,0
+SCSC.US,D,20230731,000000,29.61,30.22,29.5401,30.09,105037,0
+SCSC.US,D,20230801,000000,29.87,30.3,29.67,30,173228,0
+SCSC.US,D,20230802,000000,29.81,30.09,29.66,29.69,68724,0
+SCSC.US,D,20230803,000000,29.69,29.85,29.0153,29.18,99145,0
+SCSC.US,D,20230804,000000,29.33,29.795,28.98,29.57,121176,0
+SCSC.US,D,20230807,000000,29.77,30.26,29.66,29.96,81692,0
+SCSC.US,D,20230808,000000,29.65,29.78,29.325,29.6,71630,0
+SCSC.US,D,20230809,000000,29.52,29.52,28.86,29.13,100107,0
+SCSC.US,D,20230810,000000,29.3,29.41,28.77,28.84,63610,0
+SCSC.US,D,20230811,000000,28.87,29.14,28.82,28.93,68715,0
+SCSC.US,D,20230814,000000,28.79,28.79,28.33,28.41,93852,0
+SCSC.US,D,20230815,000000,28.34,28.5,28.01,28.05,74950,0
+SCSC.US,D,20230816,000000,28.02,28.4,27.83,27.83,94460,0
+SCSC.US,D,20230817,000000,27.98,28.43,27.98,28.2,100316,0
+SCSC.US,D,20230818,000000,27.98,28.65,27.96,28.54,164799,0
+SCSC.US,D,20230821,000000,28.48,28.56,28.16,28.4,117542,0
+SCSC.US,D,20230822,000000,27.53,28.515,26.99,27.89,109254,0
+SCSC.US,D,20230823,000000,29.18,32.7,28.93,31.82,443182,0
+SCSC.US,D,20230824,000000,31.89,32.74,31.41,31.6,205064,0
+SCSC.US,D,20230825,000000,31.6,32.105,31.09,31.52,119381,0
+SCSC.US,D,20230828,000000,31.58,32.345,31.58,32.04,135435,0
+SCSC.US,D,20230829,000000,31.9,32.745,31.46,32.47,78673,0
+SCSC.US,D,20230830,000000,32.24,33.06,32.21,32.88,87710,0
+SCSC.US,D,20230831,000000,32.88,33.465,32.72,32.78,133918,0
+SCSC.US,D,20230901,000000,32.87,33.345,32.84,33.2,122362,0
+SCSC.US,D,20230905,000000,33.04,33.04,32.06,32.16,134217,0
+SCSC.US,D,20230906,000000,32.12,32.49,31.6,31.69,90611,0
+SCSC.US,D,20230907,000000,31.44,31.485,30.6,31.06,153773,0
+SCSC.US,D,20230908,000000,30.96,31.135,30.46,30.48,102174,0
+SCSC.US,D,20230911,000000,30.49,30.7261,30.15,30.19,95408,0
+SCSC.US,D,20230912,000000,30,30.22,29.52,29.54,93302,0
+SCSC.US,D,20230913,000000,29.47,29.535,29.1,29.43,126258,0
+SCSC.US,D,20230914,000000,29.59,30.42,29.59,29.97,105655,0
+SCSC.US,D,20230915,000000,29.99,30.405,29.96,30.28,479729,0
+SCSC.US,D,20230918,000000,30.42,30.49,30.11,30.13,113637,0
+SCSC.US,D,20230919,000000,30.2,30.56,30.11,30.45,87536,0
+SCSC.US,D,20230920,000000,30.46,30.825,30.08,30.14,70337,0
+SCSC.US,D,20230921,000000,29.85,30.52,29.72,30.41,111872,0
+SCSC.US,D,20230922,000000,30.44,30.83,30,30.01,94625,0
+SCSC.US,D,20230925,000000,29.8,30.15,29.755,29.79,60780,0
+SCSC.US,D,20230926,000000,29.7,29.85,29.29,29.31,95968,0
+SCSC.US,D,20230927,000000,29.36,30.22,29.36,30.01,99682,0
+SCSC.US,D,20230928,000000,30.11,31.78,30.11,30.43,152233,0
+SCSC.US,D,20230929,000000,30.55,30.6,30.245,30.31,153190,0
+SCSC.US,D,20231002,000000,30.32,30.89,30.32,30.86,145888,0
+SCSC.US,D,20231003,000000,30.8,30.89,30.42,30.57,68180,0
+SCSC.US,D,20231004,000000,30.53,30.9,30.26,30.86,63890,0
+SCSC.US,D,20231005,000000,30.75,31.27,30.025,31.18,129075,0
+SCSC.US,D,20231006,000000,30.97,31.86,30.97,31.79,104099,0
+SCSC.US,D,20231009,000000,31.5,32.25,31.5,32.05,63905,0
+SCSC.US,D,20231010,000000,32.24,32.44,31.965,32.09,79993,0
+SCSC.US,D,20231011,000000,32.16,32.84,32.16,32.84,91917,0
+SCSC.US,D,20231012,000000,32.84,32.95,31.77,32.52,116336,0
+SCSC.US,D,20231013,000000,32.51,32.51,31.92,32.11,94325,0
+SCSC.US,D,20231016,000000,32.49,32.56,32.2025,32.48,75700,0
+SCSC.US,D,20231017,000000,32.45,33.1,32.45,32.84,111003,0
+SCSC.US,D,20231018,000000,32.57,32.725,32.24,32.48,87515,0
+SCSC.US,D,20231019,000000,32.34,32.34,31.83,31.85,210424,0
+SCSC.US,D,20231020,000000,32,32,31.4,31.45,136622,0
+SCSC.US,D,20231023,000000,31.45,31.55,30.71,30.75,203426,0
+SCSC.US,D,20231024,000000,30.91,30.94,30.55,30.56,111281,0
+SCSC.US,D,20231025,000000,30.68,31.065,30.34,30.34,103060,0
+SCSC.US,D,20231026,000000,30.44,30.95,30.37,30.53,89444,0
+SCSC.US,D,20231027,000000,30.47,30.47,29.78,29.86,78880,0
+SCSC.US,D,20231030,000000,30.22,30.23,29.86,30.09,53620,0
+SCSC.US,D,20231031,000000,30.25,30.43,30.1,30.4,49101,0
+SCSC.US,D,20231101,000000,30.44,31.41,30.23,31.41,124732,0
+SCSC.US,D,20231102,000000,31.71,31.87,31.053,31.77,87366,0
+SCSC.US,D,20231103,000000,32.18,32.51,31.94,32.03,98074,0
+SCSC.US,D,20231106,000000,31.91,32.14,31.81,32.07,81392,0
+SCSC.US,D,20231107,000000,32.11,32.11,31.61,31.63,84400,0
+SCSC.US,D,20231108,000000,31.57,31.57,30.7701,31.01,91682,0
+SCSC.US,D,20231109,000000,29.99,30.7,27.86,28.63,297981,0
+SCSC.US,D,20231110,000000,28.77,30.47,28.48,30.07,224157,0
+SCSC.US,D,20231113,000000,30.08,31.03,29.82,30.82,183107,0
+SCSC.US,D,20231114,000000,31.63,32.51,31.275,32.51,250412,0
+SCSC.US,D,20231115,000000,32.47,33.33,32.47,32.73,213894,0
+SCSC.US,D,20231116,000000,32.4,32.65,31.62,32.02,127325,0
+SCSC.US,D,20231117,000000,32.34,32.75,32.07,32.71,270270,0
+SCSC.US,D,20231120,000000,32.47,32.96,32.355,32.67,110898,0
+SCSC.US,D,20231121,000000,32.33,32.49,31.74,31.75,104253,0
+SCSC.US,D,20231122,000000,31.75,32.35,31.75,31.86,97108,0
+SCSC.US,D,20231124,000000,31.69,32.16,31.53,32.08,29042,0
+SCSC.US,D,20231127,000000,31.85,32.15,31.725,32.02,122371,0
+SCSC.US,D,20231128,000000,32.03,32.44,31.06,32.41,165036,0
+SCSC.US,D,20231129,000000,32.75,32.93,32.4,32.88,145914,0
+SCSC.US,D,20231130,000000,33.01,33.59,32.688,33.43,279903,0
+SCSC.US,D,20231201,000000,33.52,34.48,33.155,34.14,219000,0
+SCSC.US,D,20231204,000000,34.33,35.425,34.15,35.32,225795,0
+SCSC.US,D,20231205,000000,35.08,35.47,34.935,35.23,184977,0
+SCSC.US,D,20231206,000000,35.37,36.27,35.37,35.92,262978,0
+SCSC.US,D,20231207,000000,36.13,36.65,35.685,36.65,175719,0
+SCSC.US,D,20231208,000000,36.62,37.22,36.51,36.59,185404,0
+SCSC.US,D,20231211,000000,36.43,37.07,36.43,37.01,198016,0
+SCSC.US,D,20231212,000000,36.98,38.115,36.75,37.49,258841,0
+SCSC.US,D,20231213,000000,37.49,38.52,37.01,38.34,245388,0
+SCSC.US,D,20231214,000000,38.79,39.35,38.67,39.09,253136,0
+SCSC.US,D,20231215,000000,39.1,39.71,38.7,39.07,1794235,0
+SCSC.US,D,20231218,000000,39.01,39.06,38.33,38.7,156761,0
+SCSC.US,D,20231219,000000,37.77,39.41,37.77,39.32,273496,0
+SCSC.US,D,20231220,000000,39.27,39.84,38.62,39,205421,0
+SCSC.US,D,20231221,000000,39.47,39.79,38.88,39.1,170659,0
+SCSC.US,D,20231222,000000,39.3,39.93,39.26,39.79,214915,0
+SCSC.US,D,20231226,000000,39.74,40.08,39.69,40,121850,0
+SCSC.US,D,20231227,000000,40,40.48,38.525,39.93,175125,0
+SCSC.US,D,20231228,000000,39.93,40.13,39.22,39.62,108209,0
+SCSC.US,D,20231229,000000,39.6,39.79,38.98,39.61,162675,0
+SCSC.US,D,20240102,000000,39.5,40,39.34,39.88,249122,0
+SCSC.US,D,20240103,000000,39.76,39.99,38.77,38.77,214844,0
+SCSC.US,D,20240104,000000,38.93,39.2,37.96,37.99,145415,0
+SCSC.US,D,20240105,000000,37.72,38.14,37.435,37.76,197310,0
+SCSC.US,D,20240108,000000,37.87,38.06,37.49,37.63,90469,0
+SCSC.US,D,20240109,000000,37.13,37.98,36.68,37.93,216795,0
+SCSC.US,D,20240110,000000,37.62,38.43,37.55,38.38,178817,0
+SCSC.US,D,20240111,000000,38.14,38.53,37.195,38.13,225189,0
+SCSC.US,D,20240112,000000,38.4,38.6,38.02,38.26,164545,0
+SCSC.US,D,20240116,000000,37.93,37.96,36.84,36.84,179781,0
+SCSC.US,D,20240117,000000,36.58,36.96,36.46,36.75,129773,0
+SCSC.US,D,20240118,000000,37.02,37.73,36.64,37.69,136007,0
+SCSC.US,D,20240119,000000,38.02,38.8,37.61,38.79,135302,0
+SCSC.US,D,20240122,000000,39.17,39.78,39.11,39.64,136627,0
+SCSC.US,D,20240123,000000,40.11,40.11,39.215,39.28,176710,0
+SCSC.US,D,20240124,000000,39.76,39.76,38.92,39.15,121801,0
+SCSC.US,D,20240125,000000,39.5,40.12,39.43,39.67,129114,0
+SCSC.US,D,20240126,000000,39.97,40.2,39.53,39.74,103030,0
+SCSC.US,D,20240129,000000,39.71,39.74,38.97,39.64,88496,0
+SCSC.US,D,20240130,000000,39.59,40.1,39.59,40.03,91556,0
+SCSC.US,D,20240131,000000,40,40.23,39.15,39.26,175357,0
+SCSC.US,D,20240201,000000,39.48,40.07,38.94,39.66,168859,0
+SCSC.US,D,20240202,000000,39.22,39.58,39.04,39.21,120752,0
+SCSC.US,D,20240205,000000,38.89,38.95,38.402,38.72,95688,0
+SCSC.US,D,20240206,000000,31.01,37.88,31.01,36.61,282110,0
+SCSC.US,D,20240207,000000,36.41,38.07,35.96,37.47,211446,0
+SCSC.US,D,20240208,000000,37.28,37.8,37.27,37.67,178604,0
+SCSC.US,D,20240209,000000,39.16,39.91,38.1493,39.86,300724,0
+SCSC.US,D,20240212,000000,39.82,41.32,39.82,41.13,278591,0
+SCSC.US,D,20240213,000000,39.96,40.955,39.41,39.9,334026,0
+SCSC.US,D,20240214,000000,40.43,42.21,40.42,42,293873,0
+SCSC.US,D,20240215,000000,42,42.95,41.78,42.84,189767,0
+SCSC.US,D,20240216,000000,42.68,42.7206,41.7475,42.23,361518,0
+SCSC.US,D,20240220,000000,41.71,42.335,41.43,41.53,179208,0
+SCSC.US,D,20240221,000000,41.24,41.52,40.74,40.87,195340,0
+SCSC.US,D,20240222,000000,41.13,41.485,40.76,41.32,194443,0
+SCSC.US,D,20240223,000000,41.41,42.055,41.41,41.92,189280,0
+SCSC.US,D,20240226,000000,41.76,42.95,41.675,42.81,166379,0
+SCSC.US,D,20240227,000000,43,43.46,42.49,42.52,151735,0
+SCSC.US,D,20240228,000000,42.09,43.18,41.735,42.55,206654,0
+SCSC.US,D,20240229,000000,43.25,43.39,42.61,43.23,258242,0
+SCSC.US,D,20240301,000000,43.4,43.98,43.26,43.94,134222,0
+SCSC.US,D,20240304,000000,44.15,44.68,43.29,43.36,155971,0
+SCSC.US,D,20240305,000000,43.1,43.8485,42.88,43.29,164251,0
+SCSC.US,D,20240306,000000,43.69,44.41,43.45,44.28,163577,0
+SCSC.US,D,20240307,000000,44.29,44.78,44.07,44.07,247649,0
+SCSC.US,D,20240308,000000,44.59,45.1,43.58,43.7,235614,0
+SCSC.US,D,20240311,000000,43.25,43.25,41.5,42.82,128949,0
+SCSC.US,D,20240312,000000,42.79,42.88,42.45,42.82,186295,0
+SCSC.US,D,20240313,000000,42.81,43.6025,42.34,42.55,368118,0
+SCSC.US,D,20240314,000000,42.71,44.36,41.73,41.94,184993,0
+SCSC.US,D,20240315,000000,41.57,42.445,41.57,41.9,1604012,0
+SCSC.US,D,20240318,000000,41.84,42.59,41.8375,41.96,235142,0
+SCSC.US,D,20240319,000000,41.95,42.78,41.95,42.59,195901,0
+SCSC.US,D,20240320,000000,42.47,42.94,42,42.79,155555,0
+SCSC.US,D,20240321,000000,43.14,43.58,42.806,43.2,221692,0
+SCSC.US,D,20240322,000000,43.3,43.3,42.33,42.38,130584,0
+SCSC.US,D,20240325,000000,42.48,42.68,42.01,42.11,89782,0
+SCSC.US,D,20240326,000000,42.4,42.95,42.33,42.76,129803,0
+SCSC.US,D,20240327,000000,43,43.885,43,43.73,118114,0
+SCSC.US,D,20240328,000000,43.96,44.25,43.35,44.04,176098,0
+SCSC.US,D,20240401,000000,44.24,44.24,42.865,42.97,107812,0
+SCSC.US,D,20240402,000000,42.69,42.7,42.28,42.65,124266,0
+SCSC.US,D,20240403,000000,42.42,43.29,42.42,42.95,72739,0
+SCSC.US,D,20240404,000000,43.5,43.525,42.48,42.69,104098,0
+SCSC.US,D,20240405,000000,41.36,42.22,40.2301,41.58,205486,0
+SCSC.US,D,20240408,000000,41.64,42,41.28,41.69,157528,0
+SCSC.US,D,20240409,000000,41.94,42.063,41.34,41.59,160605,0
+SCSC.US,D,20240410,000000,40.71,40.98,40.36,40.58,244358,0
+SCSC.US,D,20240411,000000,40.9,41.73,40.46,40.99,212138,0
+SCSC.US,D,20240412,000000,40.87,41.095,40.57,40.79,197375,0
+SCSC.US,D,20240415,000000,40.91,41.295,40.51,40.59,215642,0
+SCSC.US,D,20240416,000000,40.53,40.63,40.09,40.37,323853,0
+SCSC.US,D,20240417,000000,40.8,40.85,39.95,40.08,211652,0
+SCSC.US,D,20240418,000000,40.15,40.78,39.89,40.5,211747,0
+SCSC.US,D,20240419,000000,40.21,41.39,40.21,41.39,181768,0
+SCSC.US,D,20240422,000000,41.49,41.865,41.35,41.48,219828,0
+SCSC.US,D,20240423,000000,41.64,44.7752,41.6,44.45,400530,0
+SCSC.US,D,20240424,000000,44.37,44.45,42.79,42.87,411081,0
+SCSC.US,D,20240425,000000,42.33,42.41,41.355,41.9,200880,0
+SCSC.US,D,20240426,000000,41.92,42.17,40.655,41.97,101408,0
+SCSC.US,D,20240429,000000,42.14,42.68,41.8,42.4,113576,0
+SCSC.US,D,20240430,000000,42.02,42.35,41.62,41.62,117497,0
+SCSC.US,D,20240501,000000,41.38,42.07,41.22,41.47,104150,0
+SCSC.US,D,20240502,000000,42.03,42.51,41.55,42.44,158981,0
+SCSC.US,D,20240503,000000,43.06,43.14,42.18,42.87,194146,0
+SCSC.US,D,20240506,000000,43.03,44.25,43.03,44.03,141184,0
+SCSC.US,D,20240507,000000,39.66,47.38,38.51,44.86,353163,0
+SCSC.US,D,20240508,000000,44.32,46.65,44.32,46.59,485780,0
+SCSC.US,D,20240509,000000,46.96,48.2225,46.94,47.38,263571,0
+SCSC.US,D,20240510,000000,47.39,47.95,46.59,47.33,281686,0
+SCSC.US,D,20240513,000000,47.39,47.57,46.425,46.81,204201,0
+SCSC.US,D,20240514,000000,47.17,48.13,46.95,48.08,176464,0
+SCSC.US,D,20240515,000000,48.4,49.61,48.4,49.49,147302,0
+SCSC.US,D,20240516,000000,49.34,50.185,48.93,49.83,141339,0
+SCSC.US,D,20240517,000000,49.92,50.1799,49.22,49.33,179602,0
+SCSC.US,D,20240520,000000,49.19,49.835,48.81,48.86,207538,0
+SCSC.US,D,20240521,000000,48.48,49.94,48.44,49.73,234279,0
+SCSC.US,D,20240522,000000,49.69,50.949,49.605,50.62,172937,0
+SCSC.US,D,20240523,000000,50.51,50.68,49.44,49.62,166271,0
+SCSC.US,D,20240524,000000,49.98,50.565,49.375,49.63,213055,0
+SCSC.US,D,20240528,000000,49.67,50.37,49.165,49.24,194627,0
+SCSC.US,D,20240529,000000,48.88,48.91,47.9,47.98,137219,0
+SCSC.US,D,20240530,000000,48.2,48.53,47.17,47.34,199782,0
+SCSC.US,D,20240531,000000,47.67,47.75,46.87,47.43,254269,0
+SCSC.US,D,20240603,000000,48,48.6,46.6801,48.01,250516,0
+SCSC.US,D,20240604,000000,47.95,48.23,46.83,47.3,177270,0
+SCSC.US,D,20240605,000000,47.3,47.3,46.4,46.8,211323,0
+SCSC.US,D,20240606,000000,46.8,47.25,46.48,46.5,142155,0
+SCSC.US,D,20240607,000000,46.02,46.42,45.795,46.04,143888,0
+SCSC.US,D,20240610,000000,45.52,46.37,45.42,46.27,171258,0
+SCSC.US,D,20240611,000000,45.8,45.8,45.1,45.46,158156,0
+SCSC.US,D,20240612,000000,46.99,47.37,45.3,45.46,177614,0
+SCSC.US,D,20240613,000000,45.46,45.46,44.97,45.24,117629,0
+SCSC.US,D,20240614,000000,44.7,44.7,43.735,44,153776,0
+SCSC.US,D,20240617,000000,43.97,44.48,43.62,44.38,171767,0
+SCSC.US,D,20240618,000000,44.44,44.685,44.05,44.07,247764,0
+SCSC.US,D,20240620,000000,44.07,45.01,43.83,44.16,275914,0
+SCSC.US,D,20240621,000000,44.12,45.18,44.02,44.89,1866439,0
+SCSC.US,D,20240624,000000,44.77,45.21,44.26,44.5,236213,0
+SCSC.US,D,20240625,000000,44.39,44.39,43.265,43.41,232749,0
+SCSC.US,D,20240626,000000,43.37,44.12,42.98,44.11,205970,0
+SCSC.US,D,20240627,000000,44.44,44.54,43.47,43.75,181870,0
+SCSC.US,D,20240628,000000,44.2,44.59,43.625,44.31,367291,0
+SCSC.US,D,20240701,000000,44.14,44.1806,42.865,43.42,203105,0
+SCSC.US,D,20240702,000000,43.51,44.03,43.2,43.45,166784,0
+SCSC.US,D,20240703,000000,43.67,43.86,43.1432,43.75,140747,0
+SCSC.US,D,20240705,000000,43.45,43.8,41.805,41.93,173494,0
+SCSC.US,D,20240708,000000,42.4,43.12,42.22,42.47,206026,0
+SCSC.US,D,20240709,000000,42.75,42.75,41.68,41.83,156180,0
+SCSC.US,D,20240710,000000,41.73,42.8,41.73,42.48,155092,0
+SCSC.US,D,20240711,000000,43.17,44.5,42.9,44.12,152418,0
+SCSC.US,D,20240712,000000,44.71,45.83,44.525,45.03,215470,0
+SCSC.US,D,20240715,000000,45.05,46.69,45.05,45.94,169461,0
+SCSC.US,D,20240716,000000,46.55,47.61,46.27,47.56,208636,0
+SCSC.US,D,20240717,000000,47.13,48,46.99,47.33,201221,0
+SCSC.US,D,20240718,000000,47.02,48.25,46.45,46.88,145249,0
+SCSC.US,D,20240719,000000,46.93,47.53,46.25,46.4,154108,0
+SCSC.US,D,20240722,000000,46.56,48.05,46.25,47.95,185337,0
+SCSC.US,D,20240723,000000,47.68,49.935,47.49,49.44,178461,0
+SCSC.US,D,20240724,000000,48.96,50,47.93,47.99,127228,0
+SCSC.US,D,20240725,000000,48.14,49.79,48.12,49,135910,0
+SCSC.US,D,20240726,000000,49.88,50.47,49.25,50.38,157079,0
+SCSC.US,D,20240729,000000,50.64,50.86,49.76,50.19,162734,0
+SCSC.US,D,20240730,000000,50.55,51.87,49.99,50.88,196768,0
+SCSC.US,D,20240731,000000,51.33,53.285,50.935,52.05,175391,0
+SCSC.US,D,20240801,000000,52.22,52.79,49.085,49.22,231102,0
+SCSC.US,D,20240802,000000,47.33,47.52,46.51,47.46,204091,0
+SCSC.US,D,20240805,000000,44.96,46.315,44.325,45.75,156742,0
+SCSC.US,D,20240806,000000,45.7,46.895,45.7,46.44,125721,0
+SCSC.US,D,20240807,000000,47.19,48.05,45.74,46.17,134251,0
+SCSC.US,D,20240808,000000,46.89,47.45,46.51,47.36,101597,0
+SCSC.US,D,20240809,000000,47.75,48.66,47.27,48.5,181369,0
+SCSC.US,D,20240812,000000,48.41,48.41,46.9,47.24,131924,0
+SCSC.US,D,20240813,000000,47.75,48.36,47.48,48.31,136468,0
+SCSC.US,D,20240814,000000,48.58,48.78,47.715,48.02,101302,0
+SCSC.US,D,20240815,000000,46.69,48.9,46.69,48.28,128393,0
+SCSC.US,D,20240816,000000,48.22,48.9,48.13,48.61,192371,0
+SCSC.US,D,20240819,000000,48.85,49.195,48.61,49.04,138687,0
+SCSC.US,D,20240820,000000,49.04,49.04,48.16,48.23,114172,0
+SCSC.US,D,20240821,000000,48.44,48.845,48.06,48.42,185799,0
+SCSC.US,D,20240822,000000,48.53,48.53,47.75,48.03,147000,0
+SCSC.US,D,20240823,000000,48.21,49.85,46.92,49.19,249096,0
+SCSC.US,D,20240826,000000,49.83,49.9,48.81,48.91,222987,0
+SCSC.US,D,20240827,000000,46.3,48.49,44.88,47.9,469567,0
+SCSC.US,D,20240828,000000,48.07,52.68,48.07,51.9,483342,0
+SCSC.US,D,20240829,000000,51.9,52.54,51.2,52.3,382189,0
+SCSC.US,D,20240830,000000,51.67,52.1129,50.055,50.94,427701,0
+SCSC.US,D,20240903,000000,50.26,51.24,48.62,48.62,276856,0
+SCSC.US,D,20240904,000000,48.56,49,47.92,48.35,323830,0
+SCSC.US,D,20240905,000000,48.35,48.37,47.41,47.83,207601,0
+SCSC.US,D,20240906,000000,48,48.28,46.22,46.5,191420,0
+SCSC.US,D,20240909,000000,46.5,46.55,45.205,45.23,241996,0
+SCSC.US,D,20240910,000000,45.24,45.45,44.34,44.59,177361,0
+SCSC.US,D,20240911,000000,44.6,44.805,43.14,44.09,240520,0
+SCSC.US,D,20240912,000000,44.46,45.67,43.85,45.47,242169,0
+SCSC.US,D,20240913,000000,45.97,46.91,45.75,46.55,144098,0
+SCSC.US,D,20240916,000000,46.74,47.175,46.24,47.08,184851,0
+SCSC.US,D,20240917,000000,47.6,48.51,47.32,47.92,220604,0
+SCSC.US,D,20240918,000000,47.98,49.2,47.59,47.79,259244,0
+SCSC.US,D,20240919,000000,49.15,49.35,48.41,48.86,223135,0
+SCSC.US,D,20240920,000000,48.59,49.95,48.15,48.19,1558591,0
+SCSC.US,D,20240923,000000,48.4,48.71,47.22,47.57,212062,0
+SCSC.US,D,20240924,000000,47.71,47.99,47.195,47.5,218854,0
+SCSC.US,D,20240925,000000,47.5,47.96,47.3,47.58,210913,0
+SCSC.US,D,20240926,000000,48.21,48.9,47.375,48.15,186471,0
+SCSC.US,D,20240927,000000,48.7,48.865,47.36,47.49,150418,0
+SCSC.US,D,20240930,000000,47.14,48.09,44.13,48.03,164982,0
+SCSC.US,D,20241001,000000,48.1,48.1,46.53,46.8,173851,0
+SCSC.US,D,20241002,000000,46.48,47.095,46.16,46.43,91455,0
+SCSC.US,D,20241003,000000,46.3,46.755,45.55,45.69,104545,0
+SCSC.US,D,20241004,000000,46.61,47.53,46.24,47.41,137993,0
+SCSC.US,D,20241007,000000,47.07,47.62,46.64,47.35,303657,0
+SCSC.US,D,20241008,000000,47.58,48.64,47.35,48.41,151159,0
+SCSC.US,D,20241009,000000,48.39,48.78,47.92,48.09,152974,0
+SCSC.US,D,20241010,000000,47.46,47.91,47.23,47.69,114221,0
+SCSC.US,D,20241011,000000,47.95,48.43,47.91,48.07,85672,0
+SCSC.US,D,20241014,000000,48.02,48.44,47.95,48.41,74998,0
+SCSC.US,D,20241015,000000,48.14,49.2826,48.14,48.51,133777,0
+SCSC.US,D,20241016,000000,48.8,49.62,48.59,49.25,132520,0
+SCSC.US,D,20241017,000000,49.42,49.98,48.48,49.72,89006,0
+SCSC.US,D,20241018,000000,49.73,49.73,48.52,48.57,107292,0
+SCSC.US,D,20241021,000000,48.62,48.62,47.52,47.62,104132,0
+SCSC.US,D,20241022,000000,47.49,47.49,46.91,47.07,113292,0
+SCSC.US,D,20241023,000000,46.65,46.935,45.375,45.71,119893,0
+SCSC.US,D,20241024,000000,45.71,46.29,45.06,45.17,162656,0
+SCSC.US,D,20241025,000000,45.64,45.82,44.585,44.87,173353,0
+SCSC.US,D,20241028,000000,45.47,46.21,45.35,45.45,150891,0
+SCSC.US,D,20241029,000000,44.99,45.88,44.95,45.55,117808,0
+SCSC.US,D,20241030,000000,45.26,45.86,44.14,44.28,150581,0
+SCSC.US,D,20241031,000000,44.32,44.33,42.23,42.41,214715,0
+SCSC.US,D,20241101,000000,42.67,43.58,42.67,43.48,193154,0
+SCSC.US,D,20241104,000000,43.51,44.82,43.26,44.19,175003,0
+SCSC.US,D,20241105,000000,44.11,44.82,43.875,44.61,198241,0
+SCSC.US,D,20241106,000000,48.66,51.53,47.59,50.41,339959,0
+SCSC.US,D,20241107,000000,50.42,53.48,49.41,50.77,291633,0
+SCSC.US,D,20241108,000000,51.13,52.96,50.95,51.92,240901,0
+SCSC.US,D,20241111,000000,52.63,53.76,51.69,51.89,194893,0
+SCSC.US,D,20241112,000000,51.76,52.36,50.76,50.81,195106,0
+SCSC.US,D,20241113,000000,51.44,52.185,49.26,49.31,230019,0
+SCSC.US,D,20241114,000000,49.49,49.99,48.83,49.41,210452,0
+SCSC.US,D,20241115,000000,49.47,49.64,48.5,48.89,236459,0
+SCSC.US,D,20241118,000000,49.27,50.01,48.935,49.38,157246,0
+SCSC.US,D,20241119,000000,48.69,49.5146,48.51,49.15,163483,0
+SCSC.US,D,20241120,000000,49.21,49.61,48.6,49.14,126547,0
+SCSC.US,D,20241121,000000,49.44,50.54,49.24,49.89,126244,0
+SCSC.US,D,20241122,000000,50.17,51.35,50.17,51.1,200702,0
+SCSC.US,D,20241125,000000,51.82,52.98,51.71,51.77,201793,0
+SCSC.US,D,20241126,000000,51.67,52.1886,50.53,51.87,195805,0
+SCSC.US,D,20241127,000000,52.1,52.65,50.46,50.49,169808,0
+SCSC.US,D,20241129,000000,50.67,52.065,50.35,50.41,240799,0
+SCSC.US,D,20241202,000000,50.15,52.83,49.715,52.8,239807,0
+SCSC.US,D,20241203,000000,52.75,53.25,51.8,52.66,212398,0
+SCSC.US,D,20241204,000000,52.69,53.19,51.985,52.75,131321,0
+SCSC.US,D,20241205,000000,52.7,52.7,51.365,51.43,151810,0
+SCSC.US,D,20241206,000000,51.63,52.325,51.295,52.24,139488,0
+SCSC.US,D,20241209,000000,52.62,52.8661,51.91,51.93,130994,0
+SCSC.US,D,20241210,000000,51.82,52.11,50.73,51.62,164716,0
+SCSC.US,D,20241211,000000,52.41,53.82,51.65,53.11,248361,0
+SCSC.US,D,20241212,000000,53.07,53.44,52.06,52.56,147044,0
+SCSC.US,D,20241213,000000,52.53,53.09,52.09,52.53,202916,0
+SCSC.US,D,20241216,000000,52.48,53.9,52.08,52.96,194904,0
+SCSC.US,D,20241217,000000,52.67,53.155,50.74,51.02,224092,0
+SCSC.US,D,20241218,000000,51.42,52.12,48.77,49.11,300437,0
+SCSC.US,D,20241219,000000,49.78,50.97,48.87,49.55,258422,0
+SCSC.US,D,20241220,000000,48.81,49.67,47.26,47.58,1981867,0
+SCSC.US,D,20241223,000000,47.65,48.375,47.29,48.01,230855,0
+SCSC.US,D,20241224,000000,48.15,48.72,47.7,48.57,106266,0
+SCSC.US,D,20241226,000000,48.59,49.275,48.4,49.05,184436,0
+SCSC.US,D,20241227,000000,48.66,49.56,47.29,47.77,165005,0
+SCSC.US,D,20241230,000000,47.49,47.59,46.56,47.16,177773,0
+SCSC.US,D,20241231,000000,47.34,48.03,47.29,47.45,112276,0
+SCSC.US,D,20250102,000000,47.79,48.98,46.84,47.03,136242,0
+SCSC.US,D,20250103,000000,47.01,47.73,46.9567,47.61,133868,0
+SCSC.US,D,20250106,000000,47.65,48.94,47.44,47.8,216190,0
+SCSC.US,D,20250107,000000,47.93,48.53,47.46,48.02,211356,0
+SCSC.US,D,20250108,000000,47.52,47.88,46.4801,47.86,140447,0
+SCSC.US,D,20250110,000000,46.9,47.585,46.35,47.35,154728,0
+SCSC.US,D,20250113,000000,47.12,47.715,46.61,47.59,121710,0
+SCSC.US,D,20250114,000000,47.87,49.44,47.87,49.3,134809,0
+SCSC.US,D,20250115,000000,50.59,51.17,49.58,49.65,114187,0
+SCSC.US,D,20250116,000000,49.4,50.53,49.3247,50.04,203506,0
+SCSC.US,D,20250117,000000,50.6,51.23,49.94,50.46,123056,0
+SCSC.US,D,20250121,000000,50.93,52.06,50.73,51.68,129916,0
+SCSC.US,D,20250122,000000,51.5,52.02,51.21,51.35,219451,0
+SCSC.US,D,20250123,000000,51.03,51.655,50.8,51.21,168276,0
+SCSC.US,D,20250124,000000,50.9,51.49,50.715,51.02,119880,0
+SCSC.US,D,20250127,000000,50.59,51.13,49.945,50.42,142261,0
+SCSC.US,D,20250128,000000,50.23,50.75,49.48,50.55,140156,0
+SCSC.US,D,20250129,000000,50.38,50.76,49.36,49.99,196207,0
+SCSC.US,D,20250130,000000,47.83,48.125,41.67,42.59,632576,0
+SCSC.US,D,20250131,000000,43.16,43.83,41.36,41.85,401442,0
+SCSC.US,D,20250203,000000,40.87,41.21,40.055,40.34,318013,0
+SCSC.US,D,20250204,000000,40.03,41.15,39.85,40.08,239901,0
+SCSC.US,D,20250205,000000,40.27,40.825,39.7,39.77,204214,0
+SCSC.US,D,20250206,000000,39.82,40.175,38.56,38.78,294826,0
+SCSC.US,D,20250207,000000,38.61,39.385,37.8,38.02,210418,0
+SCSC.US,D,20250210,000000,38,38.81,37.39,38.76,316533,0
+SCSC.US,D,20250211,000000,38.55,39.22,37.82,37.96,221825,0
+SCSC.US,D,20250212,000000,37.47,37.735,36.6301,37.12,192617,0
+SCSC.US,D,20250213,000000,37.35,37.58,36.81,37.34,205447,0
+SCSC.US,D,20250214,000000,37.35,37.805,37.075,37.42,149131,0
+SCSC.US,D,20250218,000000,37.51,37.775,36.96,37.49,172197,0
+SCSC.US,D,20250219,000000,37.18,37.42,36.78,37.19,189596,0
+SCSC.US,D,20250220,000000,37.45,38.05,36.71,37.82,170641,0
+SCSC.US,D,20250221,000000,38.16,38.43,37.07,37.2,217000,0
+SCSC.US,D,20250224,000000,37.44,37.65,36.8,36.96,218943,0
+SCSC.US,D,20250225,000000,36.77,37.03,36.255,36.58,442113,0
+SCSC.US,D,20250226,000000,36.55,37,36.29,36.64,308503,0
+SCSC.US,D,20250227,000000,36.64,37.085,36.12,36.38,314104,0
+SCSC.US,D,20250228,000000,36.68,36.8799,36.05,36.61,376851,0
+SCSC.US,D,20250303,000000,36.75,36.95,36.11,36.23,368615,0
+SCSC.US,D,20250304,000000,35.88,36.2,35.46,35.61,318222,0
+SCSC.US,D,20250305,000000,35.63,36.18,35.09,35.48,212871,0
+SCSC.US,D,20250306,000000,35.13,36.765,35.085,36.62,208276,0
+SCSC.US,D,20250307,000000,36.44,37.485,36.02,36.72,215544,0
+SCSC.US,D,20250310,000000,36.25,37.06,35.995,36.23,264574,0
+SCSC.US,D,20250311,000000,36.2,36.68,35.8,36.04,266547,0
+SCSC.US,D,20250312,000000,36.17,36.54,35.05,35.65,252141,0
+SCSC.US,D,20250313,000000,35.85,36.6,35.18,35.24,359536,0
+SCSC.US,D,20250314,000000,35.45,36.42,35.29,36.09,258356,0
+SCSC.US,D,20250317,000000,35.88,36.65,35.88,36.48,260773,0
+SCSC.US,D,20250318,000000,36.16,37.01,36.16,36.71,272673,0
+SCSC.US,D,20250319,000000,36.73,37.43,36.57,37.17,240621,0
+SCSC.US,D,20250320,000000,36.79,37.418,36.55,36.65,203370,0
+SCSC.US,D,20250321,000000,36.14,36.395,34.49,35.33,2271758,0
+SCSC.US,D,20250324,000000,35.23,37.01,35.23,36.92,350120,0
+SCSC.US,D,20250325,000000,36.86,37.02,36.005,36.28,240248,0
+SCSC.US,D,20250326,000000,36.37,36.9,35.54,35.76,194877,0
+SCSC.US,D,20250327,000000,35.72,35.9,35.28,35.44,205928,0
+SCSC.US,D,20250328,000000,35.42,35.42,34.32,34.47,242404,0
+SCSC.US,D,20250331,000000,34.04,34.65,33.68,34.01,368940,0
+SCSC.US,D,20250401,000000,33.99,34.275,33.44,33.79,241911,0
+SCSC.US,D,20250402,000000,33.22,34.48,33.22,34.25,151834,0
+SCSC.US,D,20250403,000000,32.63,33.68,31.1,31.59,251074,0
+SCSC.US,D,20250404,000000,30.23,30.69,29.55,30.27,299814,0
+SCSC.US,D,20250407,000000,29.21,31.4,28.75,30.1,339340,0
+SCSC.US,D,20250408,000000,31.18,31.38,29.31,29.63,242991,0
+SCSC.US,D,20250409,000000,29.22,32.56,28.82,32.15,342654,0
+SCSC.US,D,20250410,000000,31.25,31.985,29.89,31.03,284349,0
+SCSC.US,D,20250411,000000,30.93,31.56,29.89,31.23,189193,0
+SCSC.US,D,20250414,000000,31.75,31.75,30.99,31.11,251376,0
+SCSC.US,D,20250415,000000,31.55,31.71,31.0701,31.35,381059,0
+SCSC.US,D,20250416,000000,31.15,31.55,30.745,31.29,165498,0
+SCSC.US,D,20250417,000000,31.26,32.04,31.26,31.74,172776,0
+SCSC.US,D,20250421,000000,31.34,31.535,30.76,31.22,144422,0
+SCSC.US,D,20250422,000000,31.56,32.205,30.83,31.49,169875,0
+SCSC.US,D,20250423,000000,32.22,33.03,31.84,31.88,140742,0
+SCSC.US,D,20250424,000000,31.88,32.69,31.425,32.61,138103,0
+SCSC.US,D,20250425,000000,32.43,32.96,32.27,32.96,118350,0
+SCSC.US,D,20250428,000000,32.81,33.38,32.435,32.86,155814,0
+SCSC.US,D,20250429,000000,32.91,33.489,32.77,33.45,132657,0
+SCSC.US,D,20250430,000000,32.78,33.09,32.48,32.99,165057,0
+SCSC.US,D,20250501,000000,33.11,33.6,32.76,33.39,162401,0
+SCSC.US,D,20250502,000000,33.4,34.48,33.39,34.48,150229,0
+SCSC.US,D,20250505,000000,34.02,34.5,33.81,34.33,165207,0
+SCSC.US,D,20250506,000000,35.36,36.02,34.53,35.92,326010,0
+SCSC.US,D,20250507,000000,36,36.875,35.59,36.12,639594,0
+SCSC.US,D,20250508,000000,36.96,38.67,36.11,38.39,589800,0
+SCSC.US,D,20250509,000000,38.31,40.365,37.99,39.83,322132,0
+SCSC.US,D,20250512,000000,41.45,41.88,40.16,40.63,252706,0
+SCSC.US,D,20250513,000000,40.11,42.08,40.11,42.055,279886,0
+SCSC.US,D,20250514,000000,41.84,41.84,40.65,40.68,201310,0
+SCSC.US,D,20250515,000000,40.5,40.905,40.38,40.78,122047,0
+SCSC.US,D,20250516,000000,40.59,40.98,40.27,40.79,165861,0
+SCSC.US,D,20250519,000000,40.12,40.75,40.01,40.48,131709,0
+SCSC.US,D,20250520,000000,40.53,40.75,40.09,40.22,244421,0
+SCSC.US,D,20250521,000000,39.78,40.37,38.95,39.58,186410,0
+SCSC.US,D,20250522,000000,39.56,40.01,39.05,39.8,188718,0
+SCSC.US,D,20250523,000000,39.03,39.65,38.03,39.27,124911,0
+SCSC.US,D,20250527,000000,39.78,41.11,39.55,41.055,146978,0
+SCSC.US,D,20250528,000000,40.96,41.29,40.35,40.64,140604,0
+SCSC.US,D,20250529,000000,40.71,41.1,40.23,40.65,124835,0
+SCSC.US,D,20250530,000000,40.46,40.63,40.135,40.38,256382,0
+SCSC.US,D,20250602,000000,40.3,40.3,38.97,40.02,204455,0
+SCSC.US,D,20250603,000000,39.97,41.41,39.97,41.37,173385,0
+SCSC.US,D,20250604,000000,41.29,41.48,41,41.09,186260,0
+SCSC.US,D,20250605,000000,41.14,41.71,40.9158,41.43,170844,0
+SCSC.US,D,20250606,000000,42,42.37,41.16,41.5,168031,0
+SCSC.US,D,20250609,000000,41.93,42.27,41.785,41.97,129717,0
+SCSC.US,D,20250610,000000,42.03,42.62,41.7726,42.15,148829,0
+SCSC.US,D,20250611,000000,42.52,42.52,41.42,41.52,217574,0
+SCSC.US,D,20250612,000000,41.13,41.62,40.98,41.36,159079,0
+SCSC.US,D,20250613,000000,40.77,41.44,40.25,40.435,145953,0
+SCSC.US,D,20250616,000000,40.67,41.005,40.275,40.82,196335,0
+SCSC.US,D,20250617,000000,40.43,41.7,40,40.57,169993,0
+SCSC.US,D,20250618,000000,40.57,41.485,40.47,40.71,239211,0
+SCSC.US,D,20250620,000000,41.27,41.37,40.065,40.48,608516,0
+SCSC.US,D,20250623,000000,40.3,41.48,40.3,41.44,160228,0
+SCSC.US,D,20250624,000000,41.76,42.38,41.3633,41.81,144701,0
+SCSC.US,D,20250625,000000,41.92,41.955,41.52,41.76,157098,0
+SCSC.US,D,20250626,000000,41.79,42.37,41.39,41.89,121131,0
+SCSC.US,D,20250627,000000,41.93,42.035,41.49,41.95,305333,0
+SCSC.US,D,20250630,000000,42.22,42.24,41.42,41.81,233718,0
+SCSC.US,D,20250701,000000,41.56,43.3105,41.51,42.42,208058,0
+SCSC.US,D,20250702,000000,42.5,43.33,42.15,42.76,191345,0
+SCSC.US,D,20250703,000000,43.02,43.215,42.1667,42.9,83659,0
+SCSC.US,D,20250707,000000,42.57,43.12,42.195,42.47,216392,0
+SCSC.US,D,20250708,000000,42.47,42.695,41.84,42.13,209226,0
+SCSC.US,D,20250709,000000,42.12,42.55,41.27,42.54,232617,0
+SCSC.US,D,20250710,000000,42.72,42.8,41.96,42.04,184068,0
+SCSC.US,D,20250711,000000,41.92,42.445,41.12,41.4,195417,0
+SCSC.US,D,20250714,000000,41.22,41.84,41.105,41.66,219725,0
+SCSC.US,D,20250715,000000,41.87,41.93,40.37,40.57,236327,0
+SCSC.US,D,20250716,000000,40.93,40.975,39.88,40.51,230294,0
+SCSC.US,D,20250717,000000,40.48,41.08,40.18,41.02,225605,0
+SCSC.US,D,20250718,000000,41.35,41.45,40.19,40.53,234886,0
+SCSC.US,D,20250721,000000,40.82,41.385,40.12,40.41,208158,0
+SCSC.US,D,20250722,000000,40.38,41.13,40.29,40.76,229367,0
+SCSC.US,D,20250723,000000,41.04,42.1,40.92,42.09,233702,0
+SCSC.US,D,20250724,000000,41.79,41.85,40.96,41.05,213904,0
+SCSC.US,D,20250725,000000,41.37,41.41,40.265,41.05,181739,0
+SCSC.US,D,20250728,000000,41.17,41.39,40.845,41.13,204395,0
+SCSC.US,D,20250729,000000,41.49,41.745,40.65,40.88,178997,0
+SCSC.US,D,20250730,000000,40.83,41.05,39.72,40.03,192762,0
+SCSC.US,D,20250731,000000,40.01,40.06,38.38,38.84,258042,0
+SCSC.US,D,20250801,000000,38.42,38.87,37.72,37.78,287999,0
+SCSC.US,D,20250804,000000,37.86,38.72,37.86,38.72,222813,0
+SCSC.US,D,20250805,000000,38.76,38.91,38.175,38.57,201836,0
+SCSC.US,D,20250806,000000,38.73,39.69,38.27,39.49,258150,0
+SCSC.US,D,20250807,000000,40.04,40.27,39.13,39.74,226179,0
+SCSC.US,D,20250808,000000,39.99,41.57,39.91,41.32,305612,0
+SCSC.US,D,20250811,000000,41.42,41.97,41.33,41.56,277179,0
+SCSC.US,D,20250812,000000,41.94,43.45,41.94,43.42,248350,0
+SCSC.US,D,20250813,000000,43.7,45.63,43.7,45.27,302187,0
+SCSC.US,D,20250814,000000,44.5,45.225,43.18,43.9,298443,0
+SCSC.US,D,20250815,000000,43.9,44.035,42.42,42.6,268127,0
+SCSC.US,D,20250818,000000,42.65,43.51,42.55,42.7,189292,0
+SCSC.US,D,20250819,000000,42.58,43.335,42.565,43.06,223019,0
+SCSC.US,D,20250820,000000,43.14,43.14,41.45,42.53,486423,0
+SCSC.US,D,20250821,000000,44.07,44.5,39.5951,39.91,751424,0
+SCSC.US,D,20250822,000000,40,44.93,39.94,44.63,643992,0
+SCSC.US,D,20250825,000000,44.63,45.235,44.26,44.335,305534,0
+SCSC.US,D,20250826,000000,44.36,44.945,43.41,43.57,384468,0
+SCSC.US,D,20250827,000000,43.27,44.93,43.27,44.69,411281,0
+SCSC.US,D,20250828,000000,44.69,44.975,43.98,44.17,194515,0
+SCSC.US,D,20250829,000000,44.36,44.98,43.36,43.65,201994,0
+SCSC.US,D,20250902,000000,43.06,43.85,42.855,43.615,246486,0
+SCSC.US,D,20250903,000000,43.57,44.205,43.32,44.16,307322,0
+SCSC.US,D,20250904,000000,44.08,44.89,43.78,44.7,184096,0
+SCSC.US,D,20250905,000000,44.96,46.25,44.675,44.92,345718,0
+SCSC.US,D,20250908,000000,45.38,45.5,44.24,44.46,192979,0
+SCSC.US,D,20250909,000000,44.24,44.355,43.04,43.22,154678,0
+SCSC.US,D,20250910,000000,43.33,43.69,42.57,43.3,205430,0
+SCSC.US,D,20250911,000000,43.49,45.54,43.2875,45.4,329102,0
+SCSC.US,D,20250912,000000,45,45.61,44.375,44.5,517494,0
+SCSC.US,D,20250915,000000,45.03,45.7337,44.775,45.025,180127,0
+SCSC.US,D,20250916,000000,45.06,45.24,44.55,45.07,178618,0
+SCSC.US,D,20250917,000000,45.03,45.23,43.8225,43.94,391446,0
+SCSC.US,D,20250918,000000,44.18,44.86,43.8722,44.33,271357,0
+SCSC.US,D,20250919,000000,44.51,44.636677,43.6,43.8,550528,0
+SCSC.US,D,20250922,000000,43.74,44.145,43.2101,44.01,185410,0
+SCSC.US,D,20250923,000000,44.26,45.06,43.85,44.29,244829,0
+SCSC.US,D,20250924,000000,44.38,45.3499,43.705,44.54,247281,0
+SCSC.US,D,20250925,000000,43.97,44.165,43.37,43.88,209098,0
+SCSC.US,D,20250926,000000,44.07,44.29,43.845,44.2,139929,0
+SCSC.US,D,20250929,000000,44.39,44.58,43.59,44.19,185034,0
+SCSC.US,D,20250930,000000,44.3,44.5,43.41,43.99,126737,0
+SCSC.US,D,20251001,000000,43.64,44.35,43.01,43.82,158947,0
+SCSC.US,D,20251002,000000,43.89,44.225,43.13,43.81,138346,0
+SCSC.US,D,20251003,000000,44,44.77,44,44.11,158568,0
+SCSC.US,D,20251006,000000,44.38,44.6,42.56,42.71,267625,0
+SCSC.US,D,20251007,000000,42.79,43.225,41.45,41.5,137526,0
+SCSC.US,D,20251008,000000,41.23,42.11,41,42.1,171719,0
+SCSC.US,D,20251009,000000,42.1,42.1,41.04,41.48,135126,0
+SCSC.US,D,20251010,000000,41.48,41.52,40.27,40.45,155406,0
+SCSC.US,D,20251013,000000,41.1,41.5,40.6315,41.21,105978,0
+SCSC.US,D,20251014,000000,40.7,42.28,40.7,42.06,154264,0
+SCSC.US,D,20251015,000000,42.61,43.467,42.27,42.61,186721,0
+SCSC.US,D,20251016,000000,42.61,42.87,41.62,41.63,157987,0
+SCSC.US,D,20251017,000000,41.56,41.925,41.32,41.59,128930,0
+SCSC.US,D,20251020,000000,42.02,42.77,41.92,42.63,94748,0
+SCSC.US,D,20251021,000000,42.32,43.2,42.32,42.95,96506,0
+SCSC.US,D,20251022,000000,42.95,43.11,42.03,42.34,133129,0
+SCSC.US,D,20251023,000000,42.34,43.245,42.2412,42.88,98366,0
+SCSC.US,D,20251024,000000,43.41,43.44,42.755,42.91,119892,0
+SCSC.US,D,20251027,000000,43.07,43.5,42.28,42.38,110724,0
+SCSC.US,D,20251028,000000,42.07,42.6,41.62,42.32,79503,0
+SCSC.US,D,20251029,000000,42.11,42.61,41.68,42.01,228307,0
+SCSC.US,D,20251030,000000,41.84,42.625,41.8162,42.26,140956,0
+SCSC.US,D,20251031,000000,42.23,43.34,42.08,42.905,146145,0
+SCSC.US,D,20251103,000000,42.76,42.84,42.04,42.28,238819,0
+SCSC.US,D,20251104,000000,41.69,41.69,40.675,41.07,154255,0
+SCSC.US,D,20251105,000000,41.11,41.92,40.95,41.87,174580,0
+SCSC.US,D,20251106,000000,37.36,41.92,36,41.19,286874,0
+SCSC.US,D,20251107,000000,41.09,41.19,39.8853,40.6,216088,0
+SCSC.US,D,20251110,000000,41.25,41.4,40.43,41.29,175184,0
+SCSC.US,D,20251111,000000,41.18,41.39,40.555,40.65,150881,0
+SCSC.US,D,20251112,000000,40.74,41.82,40.74,41.47,149267,0
+SCSC.US,D,20251113,000000,41.03,41.97,40.62,40.81,201462,0
+SCSC.US,D,20251114,000000,40.47,40.835,40.16,40.71,153088,0
+SCSC.US,D,20251117,000000,40.52,41.05,38.52,38.79,131680,0
+SCSC.US,D,20251118,000000,38.76,39.19,38.3596,38.69,153525,0
+SCSC.US,D,20251119,000000,38.7,39.02,38.39,38.53,136687,0
+SCSC.US,D,20251120,000000,39.04,40.24,37.36,37.72,146209,0
+SCSC.US,D,20251121,000000,37.79,39.88,37.51,39.51,175686,0
+SCSC.US,D,20251124,000000,39.6,40.44,39.21,40.2,129763,0
+SCSC.US,D,20251125,000000,40.52,41.64,40.01,41.13,205486,0
+SCSC.US,D,20251126,000000,41.21,41.82,40.95,41.33,232736,0
+SCSC.US,D,20251128,000000,41.47,41.745,40.95,41.12,73950,0
+SCSC.US,D,20251201,000000,40.88,41.39,40.64,41.16,122351,0
+SCSC.US,D,20251202,000000,41.43,42.1,41.03,41.87,171714,0
+SCSC.US,D,20251203,000000,41.86,42.24,41.18,41.78,194234,0
+SCSC.US,D,20251204,000000,41.78,42.1999,41.37,41.4,128726,0
+SCSC.US,D,20251205,000000,41.22,41.5,40.69,40.95,182934,0
+SCSC.US,D,20251208,000000,41.39,41.39,40.55,40.72,161799,0
+SCSC.US,D,20251209,000000,40.69,41.43,40.06,41.08,140837,0
+SCSC.US,D,20251210,000000,41.08,42.445,40.65,42.21,154688,0
+SCSC.US,D,20251211,000000,42.37,42.93,42.02,42.75,180031,0
+SCSC.US,D,20251212,000000,42.76,43.41,41.665,41.92,194547,0
+SCSC.US,D,20251215,000000,42.05,42.37,40.58,40.66,246696,0
+SCSC.US,D,20251216,000000,40.72,42.04,40.08,41.74,194806,0
+SCSC.US,D,20251217,000000,41.57,42.24,38.9,41.49,209725,0
+SCSC.US,D,20251218,000000,41.99,42.21,41.27,41.58,224813,0
+SCSC.US,D,20251219,000000,41.43,41.997,40.93,41.07,890583,0
+SCSC.US,D,20251222,000000,41.07,41.6216,39.99,40.02,151016,0
+SCSC.US,D,20251223,000000,39.9,40.2,39.5,39.53,229514,0
+SCSC.US,D,20251224,000000,39.58,40,39.55,39.74,78736,0
+SCSC.US,D,20251226,000000,39.61,39.83,39.305,39.71,107803,0
+SCSC.US,D,20251229,000000,39.56,39.86,39.245,39.84,148287,0
+SCSC.US,D,20251230,000000,39.86,39.93,39.52,39.54,99760,0
+SCSC.US,D,20251231,000000,39.58,39.609,39.02,39.06,99631,0
+SCSC.US,D,20260102,000000,39.24,39.68,38.745,39.06,132527,0
+SCSC.US,D,20260105,000000,39.08,39.7404,39.08,39.4,122795,0
+SCSC.US,D,20260106,000000,39.13,39.59,38.69,39.48,137669,0
+SCSC.US,D,20260107,000000,39.73,39.78,38.61,39.59,234951,0
+SCSC.US,D,20260108,000000,39.24,41,39.24,40.44,326268,0
+SCSC.US,D,20260109,000000,40.37,41,40.02,40.78,216321,0
+SCSC.US,D,20260112,000000,40.51,41.28,40.12,41.14,142161,0
+SCSC.US,D,20260113,000000,41.27,41.895,41.22,41.46,147171,0
+SCSC.US,D,20260114,000000,41.39,41.73,41.06,41.26,148466,0
+SCSC.US,D,20260115,000000,41.28,42.23,41.28,42.04,112409,0
+SCSC.US,D,20260116,000000,41.94,42.295,41.08,41.31,166685,0
+SCSC.US,D,20260120,000000,40.29,40.8,39.335,39.41,224377,0
+SCSC.US,D,20260121,000000,39.72,41.58,39.72,41.17,155207,0
+SCSC.US,D,20260122,000000,41.38,41.78,41.24,41.45,179779,0
+SCSC.US,D,20260123,000000,41.16,41.35,40.235,40.71,191632,0
+SCSC.US,D,20260126,000000,40.69,41.25,39.98,41.05,174981,0
+SCSC.US,D,20260127,000000,41.13,41.38,40.35,41.13,185737,0
+SCSC.US,D,20260128,000000,41.35,42.04,41.02,41.45,149500,0
+SCSC.US,D,20260129,000000,41.52,42.63,41.52,42.56,155301,0
+SCSC.US,D,20260130,000000,42.05,43.2499,41.855,42.99,216226,0
+SCSC.US,D,20260202,000000,42.97,44.55,42.41,44.19,189379,0
+SCSC.US,D,20260203,000000,44.04,44.72,43.16,43.93,236938,0
+SCSC.US,D,20260204,000000,44,45.225,43.79,44.33,289106,0
+SCSC.US,D,20260205,000000,36.94,40.155,35.5422,36.36,620242,0
+SCSC.US,D,20260206,000000,36.87,39.6,36.87,38.39,747064,0
+SCSC.US,D,20260209,000000,38.43,38.94,37.35,37.58,289332,0
+SCSC.US,D,20260210,000000,37.77,38.41,36.62,36.71,235068,0
+SCSC.US,D,20260211,000000,36.58,37.425,34.32,34.67,244379,0
+SCSC.US,D,20260212,000000,35.23,35.57,33.76,34.66,260570,0
+SCSC.US,D,20260213,000000,35,35.925,34.81,35.72,254162,0
+SCSC.US,D,20260217,000000,36.96,37.35,36,36.58,217764,0
+SCSC.US,D,20260218,000000,36.33,37.495,36.33,37.25,227273,0
diff --git a/daily/us/nasdaq stocks/2/seed.us.txt b/daily/us/nasdaq stocks/2/seed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..851bf3b979c4517fce0ac97343c8d809f7ec1295
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/seed.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEED.US,D,20050225,000000,72,72,70.5,70.5,1016,0
+SEED.US,D,20050228,000000,70.5,71.5,69.8,71.5,1660,0
+SEED.US,D,20050301,000000,70.9,71.5,70,71.5,5800,0
+SEED.US,D,20050302,000000,71.5,72.8,70.8,72.5,6363,0
+SEED.US,D,20050303,000000,71.8,72.8,71.5,71.5,9835,0
+SEED.US,D,20050304,000000,71.5,72.4,70.5,72,3910,0
+SEED.US,D,20050307,000000,72,72.2,68,69,2820,0
+SEED.US,D,20050308,000000,68.5,68.5,64.8,67,10779,0
+SEED.US,D,20050309,000000,67,69.5,65.5,68.5,7780,0
+SEED.US,D,20050310,000000,67.5,68.5,66.5,67.5,1855,0
+SEED.US,D,20050311,000000,68,69,67.5,68.5,250,0
+SEED.US,D,20050314,000000,68.5,68.5,67.2,67.2,350,0
+SEED.US,D,20050315,000000,67.2,68.5,67,68.5,1450,0
+SEED.US,D,20050316,000000,68.2,68.5,67,67.7,2690,0
+SEED.US,D,20050317,000000,67.5,68,67.5,68,754,0
+SEED.US,D,20050318,000000,67.9,69.8,67.9,69.5,18972,0
+SEED.US,D,20050321,000000,69.8,70.8,69.8,70,6280,0
+SEED.US,D,20050322,000000,70.2,76,70,75,27554,0
+SEED.US,D,20050323,000000,75,75,73.1,73.8,6340,0
+SEED.US,D,20050324,000000,74,75.5,73.8,75.5,4891,0
+SEED.US,D,20050328,000000,75.5,77.4,74.8,75.5,6631,0
+SEED.US,D,20050329,000000,75.2,77.5,75.2,77,2810,0
+SEED.US,D,20050330,000000,77,77,76.5,77,4078,0
+SEED.US,D,20050331,000000,77,79,77,78.9,3945,0
+SEED.US,D,20050401,000000,78.9,80.9,78.5,78.9,6784,0
+SEED.US,D,20050404,000000,78.2,78.9,77.1,78.9,1828,0
+SEED.US,D,20050405,000000,78.9,81.4,78.9,81.4,3312,0
+SEED.US,D,20050406,000000,81,86.5,81,86.5,23214,0
+SEED.US,D,20050407,000000,85.5,87,85,86,5840,0
+SEED.US,D,20050408,000000,86.9,87,81,86.5,2000,0
+SEED.US,D,20050411,000000,85.5,86,85.5,85.5,2750,0
+SEED.US,D,20050412,000000,86,86,81.5,83,4820,0
+SEED.US,D,20050413,000000,83,84,82,83,3203,0
+SEED.US,D,20050414,000000,82.9,83.5,82.9,83.5,591,0
+SEED.US,D,20050415,000000,82.5,82.5,74,77.5,7770,0
+SEED.US,D,20050418,000000,76,76,76,76,600,0
+SEED.US,D,20050419,000000,75.5,77,74.5,76.5,9036,0
+SEED.US,D,20050420,000000,76,77,76,77,2750,0
+SEED.US,D,20050421,000000,76.5,77,75.5,76,2660,0
+SEED.US,D,20050422,000000,76,77.5,75.5,77.2,600,0
+SEED.US,D,20050425,000000,78,78.5,76,78.5,520,0
+SEED.US,D,20050426,000000,79,82.5,79,81,2325,0
+SEED.US,D,20050428,000000,79,80,79,79,425,0
+SEED.US,D,20050429,000000,79,80,79,80,410,0
+SEED.US,D,20050502,000000,80,82.5,80,82.5,2418,0
+SEED.US,D,20050503,000000,82.5,84,81.5,82,1575,0
+SEED.US,D,20050504,000000,82.3,82.3,81.5,82.2,680,0
+SEED.US,D,20050505,000000,83,83,81.5,81.5,261,0
+SEED.US,D,20050506,000000,81.5,83,81.5,83,187,0
+SEED.US,D,20050509,000000,82.7,82.7,79.5,80,910,0
+SEED.US,D,20050510,000000,81.5,82,81,81.7,3550,0
+SEED.US,D,20050511,000000,81.5,81.5,80.5,81,400,0
+SEED.US,D,20050512,000000,79.5,80,79.5,80,387,0
+SEED.US,D,20050513,000000,80,82,80,80.5,7081,0
+SEED.US,D,20050516,000000,81,81,79.5,80,2410,0
+SEED.US,D,20050517,000000,78.5,80,78.5,80,1175,0
+SEED.US,D,20050518,000000,80,80,78.5,79.5,972,0
+SEED.US,D,20050519,000000,79.5,80,79.5,80,535,0
+SEED.US,D,20050520,000000,80,80,78.9,78.9,1100,0
+SEED.US,D,20050523,000000,79,79,77.5,78,263,0
+SEED.US,D,20050524,000000,77.5,78,77.5,78,129,0
+SEED.US,D,20050525,000000,78,78,77.5,77.6,810,0
+SEED.US,D,20050526,000000,77.5,77.5,74.5,74.5,2010,0
+SEED.US,D,20050527,000000,75.5,76,74.3,75,5962,0
+SEED.US,D,20050531,000000,74.5,75,73,75,2295,0
+SEED.US,D,20050601,000000,75,76,75,76,500,0
+SEED.US,D,20050602,000000,75.5,75.5,75.5,75.5,100,0
+SEED.US,D,20050603,000000,76.5,76.5,76.5,76.5,41,0
+SEED.US,D,20050606,000000,74.3,75,73.5,74,870,0
+SEED.US,D,20050607,000000,74,74,73.5,73.5,309,0
+SEED.US,D,20050608,000000,73.5,76.5,73.5,75.4,803,0
+SEED.US,D,20050609,000000,75.5,76.1,75.5,76.1,302,0
+SEED.US,D,20050610,000000,76.5,76.5,76.5,76.5,350,0
+SEED.US,D,20050613,000000,76.5,76.5,76.5,76.5,123,0
+SEED.US,D,20050614,000000,76.5,77,76.5,77,921,0
+SEED.US,D,20050615,000000,77,77.3,76.5,77,543,0
+SEED.US,D,20050616,000000,77,81.5,77,81,9745,0
+SEED.US,D,20050617,000000,81.5,81.5,80.5,80.5,2150,0
+SEED.US,D,20050620,000000,80,80.2,80,80,330,0
+SEED.US,D,20050621,000000,80.2,80.2,79.2,79.5,610,0
+SEED.US,D,20050622,000000,78.7,79.3,77.5,77.5,1091,0
+SEED.US,D,20050623,000000,76,77,75.5,77,500,0
+SEED.US,D,20050624,000000,76.5,77.5,76.5,77.5,557,0
+SEED.US,D,20050627,000000,78,78.5,78,78,240,0
+SEED.US,D,20050628,000000,79,79,78,78,518,0
+SEED.US,D,20050629,000000,78,80.5,78,80.5,4497,0
+SEED.US,D,20050630,000000,81.9,91,81.5,89.9,40980,0
+SEED.US,D,20050701,000000,90.5,90.5,87,89,1458,0
+SEED.US,D,20050705,000000,90.5,91.5,89.5,91,847,0
+SEED.US,D,20050706,000000,91.5,94.6,91,93,7815,0
+SEED.US,D,20050707,000000,92,93.9,91,93.9,1150,0
+SEED.US,D,20050708,000000,92.9,92.9,89.5,91,1628,0
+SEED.US,D,20050711,000000,90,90,90,90,70,0
+SEED.US,D,20050712,000000,89.5,89.5,87.5,88,1123,0
+SEED.US,D,20050713,000000,87,88.3,87,88.3,125,0
+SEED.US,D,20050714,000000,87,87,87,87,90,0
+SEED.US,D,20050715,000000,88.3,89.9,88.3,89.9,445,0
+SEED.US,D,20050718,000000,89.5,89.5,88.5,88.5,660,0
+SEED.US,D,20050719,000000,88.6,88.6,86.5,86.5,915,0
+SEED.US,D,20050720,000000,85.6,87.5,85.6,87.5,138,0
+SEED.US,D,20050721,000000,87.5,88.2,85.6,88.2,1123,0
+SEED.US,D,20050722,000000,88.5,89.1,88,89,1375,0
+SEED.US,D,20050725,000000,89,92.5,89,89.5,10038,0
+SEED.US,D,20050726,000000,90,90.5,89.6,89.6,816,0
+SEED.US,D,20050727,000000,89.5,89.5,89.5,89.5,80,0
+SEED.US,D,20050728,000000,89,89.5,88.5,89.5,2070,0
+SEED.US,D,20050729,000000,89,89.2,87.5,89.2,2400,0
+SEED.US,D,20050801,000000,89.2,89.2,86,87.5,825,0
+SEED.US,D,20050802,000000,87.5,87.5,84.5,85.5,2650,0
+SEED.US,D,20050803,000000,84.8,85.5,84,85,1110,0
+SEED.US,D,20050804,000000,84.5,85,84.5,85,270,0
+SEED.US,D,20050805,000000,84.5,84.5,84,84,168,0
+SEED.US,D,20050808,000000,83,84.5,83,83,1410,0
+SEED.US,D,20050809,000000,83,83,82.3,82.3,230,0
+SEED.US,D,20050810,000000,83,83,81.4,81.4,500,0
+SEED.US,D,20050811,000000,80.9,82,80.9,82,2230,0
+SEED.US,D,20050812,000000,82,82,76.5,78.5,5416,0
+SEED.US,D,20050815,000000,78.5,83,75,81,11882,0
+SEED.US,D,20050816,000000,80.7,81,80,80,3965,0
+SEED.US,D,20050817,000000,80,81,79.8,80,7613,0
+SEED.US,D,20050818,000000,80,81,80,80,5900,0
+SEED.US,D,20050819,000000,80,80,78.9,78.9,340,0
+SEED.US,D,20050822,000000,78.9,82,78.9,82,170,0
+SEED.US,D,20050823,000000,82,85,82,85,2900,0
+SEED.US,D,20050824,000000,84.5,85,83,84.5,2164,0
+SEED.US,D,20050825,000000,85.3,86,84.5,85,490,0
+SEED.US,D,20050826,000000,85,87.3,85,86.5,6740,0
+SEED.US,D,20050829,000000,86.5,86.8,86.3,86.8,563,0
+SEED.US,D,20050830,000000,86.5,86.5,86,86.1,1373,0
+SEED.US,D,20050831,000000,86.2,87.8,86.2,87.8,2630,0
+SEED.US,D,20050901,000000,87.8,87.8,85.5,86.5,898,0
+SEED.US,D,20050902,000000,87,87,87,87,150,0
+SEED.US,D,20050906,000000,87.3,87.5,86,86,688,0
+SEED.US,D,20050907,000000,85.5,87,85,87,3400,0
+SEED.US,D,20050908,000000,87,92.6,87,92.5,3603,0
+SEED.US,D,20050909,000000,92.5,94,91.5,93.7,35870,0
+SEED.US,D,20050912,000000,93,94,90,90.5,3033,0
+SEED.US,D,20050913,000000,92,92,90.5,90.5,1342,0
+SEED.US,D,20050914,000000,92,92,91.5,92,2290,0
+SEED.US,D,20050915,000000,92,92,88.5,88.5,3126,0
+SEED.US,D,20050916,000000,90,91,90,91,2029,0
+SEED.US,D,20050919,000000,91,92,91,92,1340,0
+SEED.US,D,20050920,000000,92,92,91.5,91.5,470,0
+SEED.US,D,20050921,000000,92,92,91.5,92,527,0
+SEED.US,D,20050922,000000,91,91.5,91,91.5,640,0
+SEED.US,D,20050923,000000,91.5,92.5,91.5,92.5,3385,0
+SEED.US,D,20050926,000000,94,96.6,94,96,3375,0
+SEED.US,D,20050927,000000,95,95,93.5,95,3570,0
+SEED.US,D,20050928,000000,95.5,95.5,94.5,95.5,1994,0
+SEED.US,D,20050929,000000,95.5,97.4,95.5,97.4,3130,0
+SEED.US,D,20050930,000000,97.5,98,97,97,1907,0
+SEED.US,D,20051003,000000,97,103.8,97,103.8,8922,0
+SEED.US,D,20051004,000000,103,103,102,102,2930,0
+SEED.US,D,20051005,000000,101.5,102.7,100.8,100.8,3259,0
+SEED.US,D,20051006,000000,100.8,101,99,99,1355,0
+SEED.US,D,20051007,000000,99,101,97,98,1919,0
+SEED.US,D,20051010,000000,97,97,94,95.5,1500,0
+SEED.US,D,20051011,000000,95.5,96,95,95,5096,0
+SEED.US,D,20051012,000000,95,95.8,93.5,93.5,21910,0
+SEED.US,D,20051013,000000,93.5,94.4,93.5,94.4,1163,0
+SEED.US,D,20051014,000000,94.4,94.5,94.4,94.5,139,0
+SEED.US,D,20051017,000000,95,95,94.8,95,2813,0
+SEED.US,D,20051018,000000,95,95,89.9,90.5,2637,0
+SEED.US,D,20051019,000000,90.3,91.2,90.3,90.3,1064,0
+SEED.US,D,20051020,000000,91.2,91.3,91.2,91.3,1042,0
+SEED.US,D,20051021,000000,91.3,91.9,90,91.8,740,0
+SEED.US,D,20051025,000000,91.6,91.8,91,91,1185,0
+SEED.US,D,20051026,000000,91.2,91.5,91,91,1465,0
+SEED.US,D,20051027,000000,91.1,91.1,84.5,89,10700,0
+SEED.US,D,20051028,000000,89,89,86,87.9,3482,0
+SEED.US,D,20051031,000000,87.5,88.2,87.5,88.2,6170,0
+SEED.US,D,20051101,000000,88.5,89,88,88.5,1026,0
+SEED.US,D,20051102,000000,88,88.5,88,88.1,870,0
+SEED.US,D,20051103,000000,88,88.2,87.8,88.2,1113,0
+SEED.US,D,20051104,000000,88,88,87.5,87.5,1399,0
+SEED.US,D,20051107,000000,87.5,87.7,87.5,87.5,430,0
+SEED.US,D,20051108,000000,87.5,89.5,87.5,89.5,5135,0
+SEED.US,D,20051109,000000,90,91.5,90,91.4,1605,0
+SEED.US,D,20051110,000000,91,91.2,91,91.2,60,0
+SEED.US,D,20051111,000000,91.5,94.4,90.9,93.4,2748,0
+SEED.US,D,20051114,000000,94.2,97.1,94,96,4761,0
+SEED.US,D,20051115,000000,95,95,92.4,93.5,2720,0
+SEED.US,D,20051116,000000,93,93,90,91,4758,0
+SEED.US,D,20051117,000000,90,92.5,90,92.3,4423,0
+SEED.US,D,20051118,000000,92.5,95,92.1,95,4610,0
+SEED.US,D,20051121,000000,97.2,100,93,96,21885,0
+SEED.US,D,20051122,000000,98.4,98.4,94.1,94.6,6368,0
+SEED.US,D,20051123,000000,94,95,93,94,8655,0
+SEED.US,D,20051125,000000,92.9,93.2,92,93.1,180,0
+SEED.US,D,20051128,000000,92.1,124,92.1,98.6,31131,0
+SEED.US,D,20051129,000000,98.6,104.5,97.3,103.7,33376,0
+SEED.US,D,20051130,000000,103.7,110.4,103.5,107.5,30742,0
+SEED.US,D,20051201,000000,107,114.5,107,113.4,36154,0
+SEED.US,D,20051202,000000,120.3,120.3,112.9,117.6,14595,0
+SEED.US,D,20051205,000000,117.9,127.1,116,126.5,17447,0
+SEED.US,D,20051206,000000,129.8,135,117,135,34881,0
+SEED.US,D,20051207,000000,134.5,134.5,124.1,129.8,25513,0
+SEED.US,D,20051208,000000,134.9,134.9,128.8,134,6058,0
+SEED.US,D,20051209,000000,134,137.5,132.9,136.6,5559,0
+SEED.US,D,20051212,000000,138,138,133,134.1,3417,0
+SEED.US,D,20051213,000000,134,135.5,119.6,131.7,53451,0
+SEED.US,D,20051214,000000,130.1,133.9,122.3,131.4,12202,0
+SEED.US,D,20051215,000000,132.8,132.8,126,128.8,2053,0
+SEED.US,D,20051216,000000,130,130,123.4,124.2,3595,0
+SEED.US,D,20051219,000000,122.9,124.5,119,121.9,6874,0
+SEED.US,D,20051220,000000,120,120.1,118.4,119.7,2402,0
+SEED.US,D,20051221,000000,120,125,120,123.5,8435,0
+SEED.US,D,20051222,000000,129,129,119.1,123.1,7390,0
+SEED.US,D,20051223,000000,120,121.7,119.1,121.5,2086,0
+SEED.US,D,20051227,000000,122,124.4,120,123.3,5440,0
+SEED.US,D,20051228,000000,124,125.4,121.1,124.5,6047,0
+SEED.US,D,20051229,000000,125,125.6,123,123,4530,0
+SEED.US,D,20051230,000000,125.2,128.5,124.1,128,11984,0
+SEED.US,D,20060103,000000,130,130,118,121,17490,0
+SEED.US,D,20060104,000000,119.9,120.3,114.8,117.9,13820,0
+SEED.US,D,20060105,000000,118.1,122.3,117.3,121,23681,0
+SEED.US,D,20060106,000000,120.9,127.9,120.5,125.6,13501,0
+SEED.US,D,20060109,000000,127,132.8,127,132,10375,0
+SEED.US,D,20060110,000000,133.2,136.5,132,134.1,8999,0
+SEED.US,D,20060111,000000,133.1,152.3,132.1,148.3,30890,0
+SEED.US,D,20060112,000000,146.9,161.5,140.5,147.4,18421,0
+SEED.US,D,20060113,000000,151.1,155.7,147.5,154.1,35067,0
+SEED.US,D,20060117,000000,158.9,160,149.5,158.3,14806,0
+SEED.US,D,20060118,000000,159.1,160,153,159.9,14991,0
+SEED.US,D,20060119,000000,160,171,159.4,163.4,15077,0
+SEED.US,D,20060120,000000,161.5,164.8,157,160.7,12161,0
+SEED.US,D,20060123,000000,162.9,162.9,151.6,160,5855,0
+SEED.US,D,20060124,000000,159.9,173.6,155.8,169.7,33637,0
+SEED.US,D,20060125,000000,169.5,172.2,164.5,167,7264,0
+SEED.US,D,20060126,000000,167.5,170,164.7,166.3,6115,0
+SEED.US,D,20060127,000000,167.2,168.9,160.1,167.5,25408,0
+SEED.US,D,20060130,000000,166.8,167.5,161,165,10316,0
+SEED.US,D,20060131,000000,170.1,177,165.8,173,75946,0
+SEED.US,D,20060201,000000,165.7,178.9,165.7,171.6,55813,0
+SEED.US,D,20060202,000000,170.8,175,167.3,174.1,11218,0
+SEED.US,D,20060203,000000,175,183.5,170,175.6,17495,0
+SEED.US,D,20060206,000000,175.2,179.6,174.5,175.4,9144,0
+SEED.US,D,20060207,000000,175,175,167.5,170.2,15150,0
+SEED.US,D,20060208,000000,169.3,178.8,167.5,173.2,32322,0
+SEED.US,D,20060209,000000,170.5,170.5,158.1,167.2,30392,0
+SEED.US,D,20060210,000000,169.9,169.9,162.5,165.5,8390,0
+SEED.US,D,20060213,000000,167,167.9,162.1,165.1,5335,0
+SEED.US,D,20060214,000000,166.8,166.8,160,164,6362,0
+SEED.US,D,20060215,000000,163.9,166,162.5,166,4451,0
+SEED.US,D,20060216,000000,166.1,166.8,162.1,164.3,9073,0
+SEED.US,D,20060217,000000,164.1,166.8,153.5,160.9,15080,0
+SEED.US,D,20060221,000000,161.8,163.6,160,162,5777,0
+SEED.US,D,20060222,000000,162.5,164.6,157.1,161,15757,0
+SEED.US,D,20060223,000000,164,169,159.9,167,19559,0
+SEED.US,D,20060224,000000,167.5,168,165.4,165.5,37155,0
+SEED.US,D,20060227,000000,170,176.5,169.2,173.7,38581,0
+SEED.US,D,20060228,000000,172.9,178,171.6,175.3,27610,0
+SEED.US,D,20060301,000000,173.9,175,166.6,167,17908,0
+SEED.US,D,20060302,000000,167.8,172.5,162.9,165.5,11381,0
+SEED.US,D,20060303,000000,164.7,170,163.4,168.9,6878,0
+SEED.US,D,20060306,000000,166,170,165,166.9,9303,0
+SEED.US,D,20060307,000000,165.9,169,162,163.9,8084,0
+SEED.US,D,20060308,000000,167.5,167.5,155,161.3,7817,0
+SEED.US,D,20060309,000000,160.7,162.4,156.8,160.2,10991,0
+SEED.US,D,20060310,000000,159.5,160.7,153.9,157.2,24885,0
+SEED.US,D,20060313,000000,157.5,168.4,149.4,155.1,12405,0
+SEED.US,D,20060314,000000,151.2,160.2,150.7,158,6779,0
+SEED.US,D,20060315,000000,159.8,160.7,156,160.5,8219,0
+SEED.US,D,20060316,000000,159,160.5,155.3,159,5233,0
+SEED.US,D,20060317,000000,160.5,165.8,155.8,163.3,23318,0
+SEED.US,D,20060320,000000,165,168,160.5,168,8144,0
+SEED.US,D,20060321,000000,167.1,169,161.3,167,5985,0
+SEED.US,D,20060322,000000,167.3,172,164.4,170.2,8232,0
+SEED.US,D,20060323,000000,172.2,174,169.7,172.4,10154,0
+SEED.US,D,20060324,000000,171.9,174,169.1,170.9,3590,0
+SEED.US,D,20060327,000000,174,174,170.9,173.3,4190,0
+SEED.US,D,20060328,000000,172.7,174.2,167.2,172.7,8811,0
+SEED.US,D,20060329,000000,172.9,174.4,170.9,170.9,6330,0
+SEED.US,D,20060330,000000,170.9,172.5,168.7,171.6,6387,0
+SEED.US,D,20060331,000000,173.4,173.4,168.8,171.6,10586,0
+SEED.US,D,20060403,000000,171.5,172.4,166.8,169.1,16020,0
+SEED.US,D,20060404,000000,170,174.5,168.7,172.5,9543,0
+SEED.US,D,20060405,000000,173,174,170,173.5,4396,0
+SEED.US,D,20060406,000000,174.4,174.5,162.9,167.9,21590,0
+SEED.US,D,20060407,000000,171.1,171.1,167.5,168.9,6442,0
+SEED.US,D,20060410,000000,169,174,168.1,173,10709,0
+SEED.US,D,20060411,000000,175,177.4,168.5,172.5,40297,0
+SEED.US,D,20060412,000000,172,176.4,168.7,174.8,19571,0
+SEED.US,D,20060413,000000,174.2,175,161,174.9,8797,0
+SEED.US,D,20060417,000000,175,175.9,162.5,171.7,10484,0
+SEED.US,D,20060418,000000,172.8,174.5,167,169,9720,0
+SEED.US,D,20060419,000000,169.5,169.5,166.5,169,4678,0
+SEED.US,D,20060420,000000,169.2,177,167.3,171.3,7082,0
+SEED.US,D,20060421,000000,171,173,169.8,170,9258,0
+SEED.US,D,20060424,000000,170.5,170.5,167.7,168.8,2391,0
+SEED.US,D,20060425,000000,170,170.5,167,168.5,6689,0
+SEED.US,D,20060426,000000,170,173,167,169.6,7291,0
+SEED.US,D,20060427,000000,170,170.4,162.5,170.4,7772,0
+SEED.US,D,20060428,000000,169.7,174,169,173.8,6759,0
+SEED.US,D,20060501,000000,173.6,173.6,165,170,5331,0
+SEED.US,D,20060502,000000,169.6,169.6,160.3,162,15869,0
+SEED.US,D,20060503,000000,161.5,166.8,149,151.1,43038,0
+SEED.US,D,20060504,000000,150.6,155,136.5,148,56619,0
+SEED.US,D,20060505,000000,150,154.1,145,149.9,13451,0
+SEED.US,D,20060508,000000,148.2,150,144.7,145.5,2080,0
+SEED.US,D,20060509,000000,146.2,150,145.3,149,36498,0
+SEED.US,D,20060510,000000,147.5,150.4,146.3,147.6,10623,0
+SEED.US,D,20060511,000000,150,150,139.5,141.2,10831,0
+SEED.US,D,20060512,000000,140.6,145.6,139,140.6,15479,0
+SEED.US,D,20060515,000000,140.5,144.4,131.6,133.8,37951,0
+SEED.US,D,20060516,000000,137.5,144.6,137.5,139.6,22005,0
+SEED.US,D,20060517,000000,138.6,141,134.8,136,25569,0
+SEED.US,D,20060518,000000,135.5,137.5,132.3,135.3,26112,0
+SEED.US,D,20060519,000000,134.1,143.2,134.1,141,8440,0
+SEED.US,D,20060522,000000,142.3,142.3,136.8,137.9,8430,0
+SEED.US,D,20060523,000000,138.1,140,134.4,138,8305,0
+SEED.US,D,20060524,000000,142,142,135.4,138.5,3962,0
+SEED.US,D,20060525,000000,139.9,150,139.9,148,8250,0
+SEED.US,D,20060526,000000,147.7,157.5,140.2,150.4,13226,0
+SEED.US,D,20060530,000000,149.7,150.5,142,146.6,5666,0
+SEED.US,D,20060531,000000,149,150.4,140.8,150.4,7778,0
+SEED.US,D,20060601,000000,150,150,140.4,144.4,13306,0
+SEED.US,D,20060602,000000,148,150,144.6,146.5,20469,0
+SEED.US,D,20060605,000000,147.2,147.2,141.3,142,14377,0
+SEED.US,D,20060606,000000,143.1,143.5,137.4,138.9,5317,0
+SEED.US,D,20060607,000000,141.6,141.8,135,138,14700,0
+SEED.US,D,20060608,000000,135,138,128.3,135.9,15682,0
+SEED.US,D,20060609,000000,136.5,139.6,134.1,137.1,2144,0
+SEED.US,D,20060612,000000,137.3,138.4,130.8,133,5172,0
+SEED.US,D,20060613,000000,133.5,135,125.3,130,30415,0
+SEED.US,D,20060614,000000,130,130,123.8,125.4,19731,0
+SEED.US,D,20060615,000000,127,127,122.7,122.7,14610,0
+SEED.US,D,20060616,000000,123,125.9,121.8,125.5,16567,0
+SEED.US,D,20060619,000000,125.2,126.4,122.5,124.8,2545,0
+SEED.US,D,20060620,000000,124.5,126.5,123.5,125.5,9414,0
+SEED.US,D,20060621,000000,126.3,130,123.4,125.9,21270,0
+SEED.US,D,20060622,000000,126,127,123.5,125.3,8515,0
+SEED.US,D,20060623,000000,127.5,128.5,123.2,128,37810,0
+SEED.US,D,20060626,000000,125,132.5,125,130,8870,0
+SEED.US,D,20060627,000000,132.5,132.6,128.7,132.4,6467,0
+SEED.US,D,20060628,000000,132.7,134,128,132.2,5906,0
+SEED.US,D,20060629,000000,133.6,137.8,131.5,137,18103,0
+SEED.US,D,20060630,000000,137.8,143.4,127,143.4,20835,0
+SEED.US,D,20060703,000000,143.5,145.4,141,144,4946,0
+SEED.US,D,20060705,000000,142.4,144.5,140,143.4,10593,0
+SEED.US,D,20060706,000000,143.1,144.5,138.5,143.4,6886,0
+SEED.US,D,20060707,000000,143.6,145,140.6,143.9,4212,0
+SEED.US,D,20060710,000000,144.2,144.2,139,142.2,8984,0
+SEED.US,D,20060711,000000,144.4,144.4,138.1,139.4,9974,0
+SEED.US,D,20060712,000000,140.4,143.5,132.8,136.6,19257,0
+SEED.US,D,20060713,000000,136.5,136.5,129.9,131.8,7402,0
+SEED.US,D,20060714,000000,132.1,132.7,127.2,129.7,5232,0
+SEED.US,D,20060717,000000,127.1,129.2,109.7,112.4,28066,0
+SEED.US,D,20060718,000000,111.9,112.3,94,95.8,64352,0
+SEED.US,D,20060719,000000,96.8,103.4,95.5,102.2,53581,0
+SEED.US,D,20060720,000000,103.2,111.7,103.2,108.2,18070,0
+SEED.US,D,20060721,000000,107.7,110,104.9,105.3,10134,0
+SEED.US,D,20060724,000000,108.8,112.2,105.2,108.5,9210,0
+SEED.US,D,20060725,000000,108.3,112.2,106.8,108.8,3307,0
+SEED.US,D,20060726,000000,108.4,111.3,105,109.7,9017,0
+SEED.US,D,20060727,000000,109.9,117.2,104.8,116.8,12388,0
+SEED.US,D,20060728,000000,117.5,121,109.2,120.1,10187,0
+SEED.US,D,20060731,000000,121,122.1,116.5,117.6,4901,0
+SEED.US,D,20060801,000000,119.3,119.8,115.1,118.4,3619,0
+SEED.US,D,20060802,000000,116.7,119.9,114.2,119.3,6060,0
+SEED.US,D,20060803,000000,118.5,119.5,112,118.7,9089,0
+SEED.US,D,20060804,000000,119.5,120,112,115.3,5610,0
+SEED.US,D,20060807,000000,119.9,119.9,103.1,105.2,17555,0
+SEED.US,D,20060808,000000,107.4,108.4,103.9,105.8,11619,0
+SEED.US,D,20060809,000000,105.9,113.9,102.4,109,4322,0
+SEED.US,D,20060810,000000,108.6,108.7,102.9,103.5,7641,0
+SEED.US,D,20060811,000000,103.1,105.3,96.8,98.6,25378,0
+SEED.US,D,20060814,000000,102,102,94.2,94.9,10279,0
+SEED.US,D,20060815,000000,97.5,99.1,93.1,98.3,19227,0
+SEED.US,D,20060816,000000,100.8,102.2,96.7,99.7,4907,0
+SEED.US,D,20060817,000000,104.2,104.2,98.4,101.8,6100,0
+SEED.US,D,20060818,000000,102.4,103.1,99.4,102.5,5789,0
+SEED.US,D,20060821,000000,101.9,102,96.7,100.6,4352,0
+SEED.US,D,20060822,000000,100,101.7,97.2,100.2,2802,0
+SEED.US,D,20060823,000000,101,102.5,100.4,101.2,2808,0
+SEED.US,D,20060824,000000,97.1,102.5,97.1,101.9,4760,0
+SEED.US,D,20060825,000000,102,103.3,100.5,102.9,4368,0
+SEED.US,D,20060828,000000,103,105.1,101.1,104.5,6317,0
+SEED.US,D,20060829,000000,105.3,110.7,102,110.3,14991,0
+SEED.US,D,20060830,000000,109.8,119.9,109.8,112,5701,0
+SEED.US,D,20060831,000000,111.5,113.4,110.1,112.7,4979,0
+SEED.US,D,20060901,000000,112,114.4,110,113.9,4201,0
+SEED.US,D,20060905,000000,113.3,117.4,110,111.2,24631,0
+SEED.US,D,20060906,000000,111.5,114.4,110,113.5,2320,0
+SEED.US,D,20060907,000000,115.4,115.4,112.5,114.4,1762,0
+SEED.US,D,20060908,000000,113.9,115.2,113.2,114.1,1528,0
+SEED.US,D,20060911,000000,113.3,117.6,113.3,116.5,5207,0
+SEED.US,D,20060912,000000,117.5,118.6,113.6,118.5,4834,0
+SEED.US,D,20060913,000000,117.6,120.5,117.5,120.3,3412,0
+SEED.US,D,20060914,000000,120,120.5,116,118.6,4524,0
+SEED.US,D,20060915,000000,119,119.8,115.8,119.7,2893,0
+SEED.US,D,20060918,000000,117.5,117.5,105.7,114.1,12135,0
+SEED.US,D,20060919,000000,114.5,116.3,109.3,116.3,17146,0
+SEED.US,D,20060920,000000,116.3,118.9,112.3,115,6631,0
+SEED.US,D,20060921,000000,114.4,118.3,113.7,118.3,4177,0
+SEED.US,D,20060922,000000,119.1,120,115.5,117.3,4673,0
+SEED.US,D,20060925,000000,118.5,118.8,116.6,118.8,906,0
+SEED.US,D,20060926,000000,118,119.4,117,118.5,2956,0
+SEED.US,D,20060927,000000,117.5,119.8,116.6,119.1,31559,0
+SEED.US,D,20060928,000000,118.6,124.6,118.6,123,18615,0
+SEED.US,D,20060929,000000,122.5,124,119.5,121.6,13284,0
+SEED.US,D,20061002,000000,121,122.8,113.5,117.5,11837,0
+SEED.US,D,20061003,000000,118.4,119.9,114.7,116.5,17133,0
+SEED.US,D,20061004,000000,117.1,119,113.7,116.1,3894,0
+SEED.US,D,20061005,000000,115.7,116.6,111.3,112.9,8524,0
+SEED.US,D,20061006,000000,112.5,114.3,110.8,113.1,7597,0
+SEED.US,D,20061009,000000,113.2,113.5,110.2,112,2778,0
+SEED.US,D,20061010,000000,111.5,111.7,109.7,111.2,7386,0
+SEED.US,D,20061011,000000,110.2,115,109.6,111.5,5287,0
+SEED.US,D,20061012,000000,111.6,113.9,109.4,113.4,7373,0
+SEED.US,D,20061013,000000,112.8,115,112.8,113.5,7542,0
+SEED.US,D,20061016,000000,114.7,114.7,108.4,110.4,10350,0
+SEED.US,D,20061017,000000,111.2,112,108.6,109.7,4205,0
+SEED.US,D,20061018,000000,109.6,109.7,107.7,109,4002,0
+SEED.US,D,20061019,000000,109.1,112.5,108.7,109.6,7303,0
+SEED.US,D,20061020,000000,111.7,111.7,107.1,109.6,1749,0
+SEED.US,D,20061023,000000,112.5,112.5,108.2,108.6,6595,0
+SEED.US,D,20061024,000000,108.2,109.2,107,108.8,4193,0
+SEED.US,D,20061025,000000,108.8,110.4,106.9,107.3,8259,0
+SEED.US,D,20061026,000000,109.5,110.3,107.6,109.9,4776,0
+SEED.US,D,20061027,000000,109.1,112.5,108,112.3,14859,0
+SEED.US,D,20061030,000000,112.4,113.3,108.3,109.4,4271,0
+SEED.US,D,20061031,000000,112.3,112.4,108.4,109.2,1366,0
+SEED.US,D,20061101,000000,109.2,111.7,107.5,111.4,22364,0
+SEED.US,D,20061102,000000,112.1,114.3,109,110.6,15317,0
+SEED.US,D,20061103,000000,110.4,112.8,110.4,112.7,6604,0
+SEED.US,D,20061106,000000,114,114,111.2,111.8,4497,0
+SEED.US,D,20061107,000000,112.2,113,110,110.7,7399,0
+SEED.US,D,20061108,000000,112.5,112.5,109.8,111.8,6866,0
+SEED.US,D,20061109,000000,111.9,111.9,109.4,109.7,6017,0
+SEED.US,D,20061110,000000,109.8,111,109.7,109.9,18853,0
+SEED.US,D,20061113,000000,110,110,107.5,108,5523,0
+SEED.US,D,20061114,000000,107.7,110.2,105.7,108.7,7410,0
+SEED.US,D,20061115,000000,108.2,109.1,106.4,108.4,12281,0
+SEED.US,D,20061116,000000,108.6,110.4,108,110.3,6068,0
+SEED.US,D,20061117,000000,110.3,123.7,110.3,123.7,36969,0
+SEED.US,D,20061120,000000,123.5,132.4,120.9,132.4,18229,0
+SEED.US,D,20061121,000000,132.4,134,129.4,131.9,27265,0
+SEED.US,D,20061122,000000,131.2,134.5,128.7,133.5,16907,0
+SEED.US,D,20061124,000000,132.5,134.8,130,134.5,15770,0
+SEED.US,D,20061127,000000,149.3,151.2,117.3,121.6,119374,0
+SEED.US,D,20061128,000000,118.9,122,115.2,120.6,59346,0
+SEED.US,D,20061129,000000,121.3,124.8,119.3,120.8,16424,0
+SEED.US,D,20061130,000000,121.4,123,118.9,122.7,10866,0
+SEED.US,D,20061201,000000,124.6,124.6,118.3,120.7,11297,0
+SEED.US,D,20061204,000000,120.8,120.8,116.8,120.4,19076,0
+SEED.US,D,20061205,000000,120.1,128.5,120.1,123.7,34119,0
+SEED.US,D,20061206,000000,123.9,124.4,120,120.8,17088,0
+SEED.US,D,20061207,000000,120.5,123.8,117.1,119.3,8863,0
+SEED.US,D,20061208,000000,119.9,120.2,116.7,120.2,12065,0
+SEED.US,D,20061211,000000,120.6,120.8,119,119.9,19187,0
+SEED.US,D,20061212,000000,120.4,120.6,116.3,117.4,12068,0
+SEED.US,D,20061213,000000,118,119.7,115.7,116.2,6652,0
+SEED.US,D,20061214,000000,117.8,119.4,116,119.4,8862,0
+SEED.US,D,20061215,000000,119.7,119.7,115.5,116,10522,0
+SEED.US,D,20061218,000000,116,117.5,114,115,23704,0
+SEED.US,D,20061219,000000,114.4,115.7,108.7,110.6,23092,0
+SEED.US,D,20061220,000000,110.8,112.7,107.5,108.4,17055,0
+SEED.US,D,20061221,000000,108.2,108.9,101.5,104.8,33828,0
+SEED.US,D,20061222,000000,104.8,106,103.9,105.9,15808,0
+SEED.US,D,20061226,000000,105.6,109.4,104.9,108.5,7602,0
+SEED.US,D,20061227,000000,108.5,114.7,107.1,113.1,15171,0
+SEED.US,D,20061228,000000,113.5,114.8,109.6,111.1,11177,0
+SEED.US,D,20061229,000000,110.6,112.5,108,109.4,11624,0
+SEED.US,D,20070103,000000,110.5,114.7,108.6,109.9,16312,0
+SEED.US,D,20070104,000000,110,110,106,106.3,4788,0
+SEED.US,D,20070105,000000,105.7,106,104.4,105.5,17532,0
+SEED.US,D,20070108,000000,99.9,102.2,94.5,100.2,56404,0
+SEED.US,D,20070109,000000,100.6,102.7,97,98.7,23653,0
+SEED.US,D,20070110,000000,97.9,98.7,96,97.3,11307,0
+SEED.US,D,20070111,000000,98.3,98.9,96.1,98.1,7885,0
+SEED.US,D,20070112,000000,97.7,101.4,96.5,97,5958,0
+SEED.US,D,20070116,000000,100.1,103.4,99.1,102.6,24847,0
+SEED.US,D,20070117,000000,102.1,103.5,100.8,102.8,12677,0
+SEED.US,D,20070118,000000,103.4,105.8,103.1,105.4,8736,0
+SEED.US,D,20070119,000000,105.9,110.7,105.5,109.9,17759,0
+SEED.US,D,20070122,000000,110,111.3,108.2,109.6,10653,0
+SEED.US,D,20070123,000000,109.5,111.6,108,108.9,14849,0
+SEED.US,D,20070124,000000,109.9,111,108.3,109.6,8985,0
+SEED.US,D,20070125,000000,110.6,118.8,108.3,109.9,35370,0
+SEED.US,D,20070126,000000,111.1,113.1,108.3,112.4,20560,0
+SEED.US,D,20070129,000000,110,110,86.1,88.2,223478,0
+SEED.US,D,20070130,000000,88.2,91.6,86.8,91.6,37724,0
+SEED.US,D,20070131,000000,91.1,92.5,89.7,89.9,17198,0
+SEED.US,D,20070201,000000,89.9,91.4,87.2,90.2,21224,0
+SEED.US,D,20070202,000000,90.1,90.1,88.5,89,7211,0
+SEED.US,D,20070205,000000,89.7,90.5,88.7,90.1,15208,0
+SEED.US,D,20070206,000000,90.1,91.2,89.5,90.5,10532,0
+SEED.US,D,20070207,000000,91.3,91.3,89.8,90.5,13368,0
+SEED.US,D,20070208,000000,90.5,91.2,89,89.8,8749,0
+SEED.US,D,20070209,000000,90.2,90.2,86,86.9,6830,0
+SEED.US,D,20070212,000000,85.5,86.6,72.5,81.8,114266,0
+SEED.US,D,20070213,000000,82.4,82.5,80.8,81.8,18069,0
+SEED.US,D,20070214,000000,81.7,85.2,81.4,84.8,17579,0
+SEED.US,D,20070215,000000,84.3,90.4,82.4,89.8,38446,0
+SEED.US,D,20070216,000000,89.5,92.2,85.3,86.2,17076,0
+SEED.US,D,20070220,000000,86.6,88.5,85.8,87.7,14154,0
+SEED.US,D,20070221,000000,87.5,89.5,85,86.5,8836,0
+SEED.US,D,20070222,000000,87.3,88.5,86.5,86.7,14932,0
+SEED.US,D,20070223,000000,86.9,90.4,86.9,90.1,12194,0
+SEED.US,D,20070226,000000,91.2,91.9,89.8,90.1,14258,0
+SEED.US,D,20070227,000000,87,89.2,80.8,87.6,17586,0
+SEED.US,D,20070228,000000,87.6,92.4,87.6,89.7,13395,0
+SEED.US,D,20070301,000000,89.5,90,86.5,89.1,7786,0
+SEED.US,D,20070302,000000,88.4,91,85.9,86.5,7719,0
+SEED.US,D,20070305,000000,85.2,89.3,80,82.5,18778,0
+SEED.US,D,20070306,000000,82.8,86.6,80.5,81.9,20626,0
+SEED.US,D,20070307,000000,81.9,83,79.5,82.2,30135,0
+SEED.US,D,20070308,000000,82.6,83.5,79.2,81,11547,0
+SEED.US,D,20070309,000000,81.1,81.5,78.3,78.6,9137,0
+SEED.US,D,20070312,000000,78.8,83.8,78.8,79.1,25879,0
+SEED.US,D,20070313,000000,78.2,79.4,76.7,76.7,12075,0
+SEED.US,D,20070314,000000,77,77.4,71.3,74.4,30224,0
+SEED.US,D,20070315,000000,74.8,81.2,74.1,76,19641,0
+SEED.US,D,20070316,000000,75.5,78.7,75.4,76.4,12569,0
+SEED.US,D,20070319,000000,78.4,78.4,75.1,76.9,6239,0
+SEED.US,D,20070320,000000,76.5,78.5,75.8,78.3,50534,0
+SEED.US,D,20070321,000000,78.1,79.6,78.1,79.5,21860,0
+SEED.US,D,20070322,000000,79,81,78.5,79.3,5818,0
+SEED.US,D,20070323,000000,80.5,87.2,80.1,87.2,19008,0
+SEED.US,D,20070326,000000,88.5,89.4,87.2,87.8,23702,0
+SEED.US,D,20070327,000000,87.8,89.5,86.2,86.7,5469,0
+SEED.US,D,20070328,000000,89.4,94.7,89.3,91.3,34792,0
+SEED.US,D,20070329,000000,93,93,85.4,86,8327,0
+SEED.US,D,20070330,000000,86.1,92,86.1,89,6489,0
+SEED.US,D,20070402,000000,90,91.5,87.8,91.2,9395,0
+SEED.US,D,20070403,000000,91.5,91.5,88,90.1,9983,0
+SEED.US,D,20070404,000000,89.8,91.5,89.8,90.8,3081,0
+SEED.US,D,20070405,000000,91.5,92.5,91,91.6,3235,0
+SEED.US,D,20070409,000000,91.6,92.3,88.1,88.4,4967,0
+SEED.US,D,20070410,000000,88,91,88,90.9,7095,0
+SEED.US,D,20070411,000000,89.8,91.8,89.3,90,5327,0
+SEED.US,D,20070412,000000,90,90.4,89,89.8,19873,0
+SEED.US,D,20070413,000000,89.8,89.8,88.5,89,5773,0
+SEED.US,D,20070416,000000,90.6,90.6,88.8,89.2,5564,0
+SEED.US,D,20070417,000000,90,90.5,88.6,90,43200,0
+SEED.US,D,20070418,000000,89.8,91.5,89.8,90.4,4302,0
+SEED.US,D,20070419,000000,90.4,90.7,88.1,88.6,8557,0
+SEED.US,D,20070420,000000,88.9,89.3,88.6,89.1,3596,0
+SEED.US,D,20070423,000000,87.6,88.5,86.7,87,5457,0
+SEED.US,D,20070424,000000,87.2,87.8,86.4,86.9,7318,0
+SEED.US,D,20070425,000000,87.5,89.1,85.8,87.9,6611,0
+SEED.US,D,20070426,000000,87.6,92.5,86.8,91.1,10008,0
+SEED.US,D,20070427,000000,91.1,92.1,85.7,85.9,9928,0
+SEED.US,D,20070430,000000,85.9,87.5,85.5,86.5,9179,0
+SEED.US,D,20070501,000000,89.9,89.9,86.5,88.3,6887,0
+SEED.US,D,20070502,000000,89,90.1,87.8,89.6,3129,0
+SEED.US,D,20070503,000000,89.5,90.9,89.1,90.4,5977,0
+SEED.US,D,20070504,000000,90,90,87.6,88,2934,0
+SEED.US,D,20070507,000000,89,90.4,88.9,89,2154,0
+SEED.US,D,20070508,000000,89.1,89.1,87.4,88.1,3586,0
+SEED.US,D,20070509,000000,89,90,87.2,87.3,2660,0
+SEED.US,D,20070510,000000,88.8,88.8,87,87.2,1369,0
+SEED.US,D,20070511,000000,87.6,87.6,85,86.6,3159,0
+SEED.US,D,20070514,000000,86.2,86.2,83.7,84.2,11089,0
+SEED.US,D,20070515,000000,85.2,85.2,82.7,83.4,4175,0
+SEED.US,D,20070516,000000,83.2,83.9,82.3,83.4,3776,0
+SEED.US,D,20070517,000000,83,83.5,82.5,83.5,2438,0
+SEED.US,D,20070518,000000,83.2,83.2,78,78.4,20333,0
+SEED.US,D,20070521,000000,78.4,80.9,78.4,79.8,12501,0
+SEED.US,D,20070522,000000,80.3,80.3,79.9,79.9,14217,0
+SEED.US,D,20070523,000000,80.1,80.1,77,78.5,16398,0
+SEED.US,D,20070524,000000,77.6,81,75.5,77.3,11217,0
+SEED.US,D,20070525,000000,77.5,81.6,77.5,80.5,22308,0
+SEED.US,D,20070529,000000,80.5,81,79.1,79.9,6276,0
+SEED.US,D,20070530,000000,80,81.1,77.8,80.4,8714,0
+SEED.US,D,20070531,000000,79.4,79.8,78,78,3901,0
+SEED.US,D,20070601,000000,78.7,81,77.4,77.7,15838,0
+SEED.US,D,20070604,000000,82.8,83.9,80.1,81.6,21566,0
+SEED.US,D,20070605,000000,82.5,85,81.3,83,9508,0
+SEED.US,D,20070606,000000,83.9,83.9,81.4,81.7,6203,0
+SEED.US,D,20070607,000000,82.5,82.5,79.4,80,5020,0
+SEED.US,D,20070608,000000,80.8,82,79,80.3,4412,0
+SEED.US,D,20070611,000000,81,81,79.6,80.3,3593,0
+SEED.US,D,20070612,000000,81,83,79.8,80.6,6466,0
+SEED.US,D,20070613,000000,81.1,81.1,80.4,80.6,5579,0
+SEED.US,D,20070614,000000,80.3,82.9,80.2,81.7,4589,0
+SEED.US,D,20070615,000000,81.3,82.3,81.1,81.3,3289,0
+SEED.US,D,20070618,000000,81.2,82.6,80,80.2,6483,0
+SEED.US,D,20070619,000000,81.3,82.1,80.6,82,3517,0
+SEED.US,D,20070620,000000,81.8,83.9,81.7,82.5,6177,0
+SEED.US,D,20070621,000000,82.1,86.3,81.7,84.5,3849,0
+SEED.US,D,20070622,000000,84.1,86.5,82.3,83.3,4016,0
+SEED.US,D,20070625,000000,84.6,84.6,81.1,81.4,5868,0
+SEED.US,D,20070626,000000,82.5,82.5,80.7,81.8,2901,0
+SEED.US,D,20070627,000000,81.9,82.7,81.9,82.7,11806,0
+SEED.US,D,20070628,000000,83.5,83.6,81.5,82.2,14931,0
+SEED.US,D,20070629,000000,82.5,82.8,81.5,82.5,5221,0
+SEED.US,D,20070702,000000,82.4,82.8,80.9,82.5,9018,0
+SEED.US,D,20070703,000000,82.5,82.6,81.4,81.4,7378,0
+SEED.US,D,20070705,000000,81.4,81.9,81,81.1,1346,0
+SEED.US,D,20070706,000000,81.5,81.6,81,81.3,562,0
+SEED.US,D,20070709,000000,81.1,83.3,81.1,82.9,10969,0
+SEED.US,D,20070710,000000,82.5,82.9,80.5,81.9,1991,0
+SEED.US,D,20070711,000000,81.6,83,80.7,82.3,4805,0
+SEED.US,D,20070712,000000,83,93.7,82.9,91.7,20354,0
+SEED.US,D,20070713,000000,93.4,99.5,92,96.7,22207,0
+SEED.US,D,20070716,000000,96.1,96.1,91.4,92.6,11317,0
+SEED.US,D,20070717,000000,92.6,93.4,89,91.3,20981,0
+SEED.US,D,20070718,000000,91.3,92.9,89.5,92.3,4218,0
+SEED.US,D,20070719,000000,92.9,94.9,91.8,93.8,5238,0
+SEED.US,D,20070720,000000,94,94,91.5,92.8,2555,0
+SEED.US,D,20070723,000000,92.9,93,91.5,92,1527,0
+SEED.US,D,20070724,000000,91.5,93.2,91.4,92,3183,0
+SEED.US,D,20070725,000000,91.8,92,88.2,88.9,17775,0
+SEED.US,D,20070726,000000,89.5,90.3,86.6,88.7,16022,0
+SEED.US,D,20070727,000000,89.2,92.9,89,90.5,7931,0
+SEED.US,D,20070730,000000,90.8,91.9,89.3,89.4,12209,0
+SEED.US,D,20070731,000000,90,90.5,84.4,84.4,5662,0
+SEED.US,D,20070801,000000,83.6,85,80.5,83.8,9615,0
+SEED.US,D,20070802,000000,83.9,85.2,80.7,82.8,1615,0
+SEED.US,D,20070803,000000,84.8,85.2,80,82.9,10670,0
+SEED.US,D,20070806,000000,80.4,85,80.2,83.9,8077,0
+SEED.US,D,20070807,000000,84.1,85.2,79.9,80.5,27183,0
+SEED.US,D,20070808,000000,80.4,83.4,80.1,82.4,6801,0
+SEED.US,D,20070809,000000,81.1,83.9,79.8,83.8,25149,0
+SEED.US,D,20070810,000000,83.6,86.6,81.8,86.3,8029,0
+SEED.US,D,20070813,000000,86,88.2,83.5,87,5532,0
+SEED.US,D,20070814,000000,87,88.1,85,87.4,1299,0
+SEED.US,D,20070815,000000,86,87.5,85.3,87.2,10179,0
+SEED.US,D,20070816,000000,88,90.4,86.9,89.2,14113,0
+SEED.US,D,20070817,000000,89.9,89.9,86.9,87.5,2578,0
+SEED.US,D,20070820,000000,87.4,87.4,86.2,86.7,661,0
+SEED.US,D,20070821,000000,86,86,84.6,85,1492,0
+SEED.US,D,20070822,000000,84.8,86.1,84.5,85,4657,0
+SEED.US,D,20070823,000000,85,85,81.3,83.8,2388,0
+SEED.US,D,20070824,000000,81.8,84.8,81.8,84.5,1128,0
+SEED.US,D,20070827,000000,83.9,83.9,82.5,83.1,1446,0
+SEED.US,D,20070828,000000,81.7,82.3,80.7,80.8,2810,0
+SEED.US,D,20070829,000000,80.4,80.9,78,79,3472,0
+SEED.US,D,20070830,000000,77.6,79.5,77.5,78.2,2717,0
+SEED.US,D,20070831,000000,77.8,79.7,77.5,79.4,4586,0
+SEED.US,D,20070904,000000,80.1,83.4,80,80.2,10444,0
+SEED.US,D,20070905,000000,80.2,80.7,79.3,80.5,3073,0
+SEED.US,D,20070906,000000,79.5,83,71.7,80.1,23846,0
+SEED.US,D,20070907,000000,79.8,80.7,79,80,10656,0
+SEED.US,D,20070910,000000,79.7,79.9,75.8,76.3,9099,0
+SEED.US,D,20070911,000000,76.3,77.2,75.2,76,2759,0
+SEED.US,D,20070912,000000,75.6,75.6,70.9,71,9665,0
+SEED.US,D,20070913,000000,71.6,73,65.4,67.6,9219,0
+SEED.US,D,20070914,000000,66.8,69.4,65.4,68.7,6834,0
+SEED.US,D,20070917,000000,68.9,70.9,65.5,69.6,24126,0
+SEED.US,D,20070918,000000,70,70.5,69.7,70.3,18999,0
+SEED.US,D,20070919,000000,70.4,70.5,70.2,70.4,7292,0
+SEED.US,D,20070920,000000,70.2,71.5,69,69.6,11549,0
+SEED.US,D,20070921,000000,70.3,70.5,68.5,69,14855,0
+SEED.US,D,20070924,000000,69.5,70.5,68.2,70.2,3229,0
+SEED.US,D,20070925,000000,70,71,70,70.3,6928,0
+SEED.US,D,20070926,000000,70.9,77.6,70,73.2,33779,0
+SEED.US,D,20070927,000000,75,79.3,75,79.3,29295,0
+SEED.US,D,20070928,000000,79,79,74.5,75.9,8651,0
+SEED.US,D,20071001,000000,76.2,77.5,73.5,74.3,9896,0
+SEED.US,D,20071002,000000,73.9,75.6,73,74,5953,0
+SEED.US,D,20071003,000000,73.5,77.4,73.5,75.1,10842,0
+SEED.US,D,20071004,000000,76.2,77.2,72.5,73.5,8779,0
+SEED.US,D,20071005,000000,74,83.5,72.9,76.9,70226,0
+SEED.US,D,20071008,000000,78,80,75.5,76.5,19645,0
+SEED.US,D,20071009,000000,77.3,78.5,76.5,77.4,11124,0
+SEED.US,D,20071010,000000,93,127.5,91.6,127.3,2399615,0
+SEED.US,D,20071011,000000,144.6,149.9,106.2,113.2,2717323,0
+SEED.US,D,20071012,000000,112.3,120.9,106.2,112,548804,0
+SEED.US,D,20071015,000000,116.8,117.4,103.9,105.3,255270,0
+SEED.US,D,20071016,000000,101.3,110.8,99.8,100.1,239077,0
+SEED.US,D,20071017,000000,105,106,98,99.5,134452,0
+SEED.US,D,20071018,000000,99.2,104.2,93.3,104.1,218032,0
+SEED.US,D,20071019,000000,103.2,103.9,94.5,95.5,140962,0
+SEED.US,D,20071022,000000,91,98,89.2,92.7,113478,0
+SEED.US,D,20071023,000000,96,97.1,89.2,90.3,89307,0
+SEED.US,D,20071024,000000,88.8,105.4,85.5,95,394373,0
+SEED.US,D,20071025,000000,93.1,94.4,86.5,87,114969,0
+SEED.US,D,20071026,000000,90.3,90.4,84.3,86,91186,0
+SEED.US,D,20071029,000000,86.4,93.8,85.5,87.6,115635,0
+SEED.US,D,20071030,000000,87.9,95,86.5,87.6,176050,0
+SEED.US,D,20071031,000000,94.5,95,88.7,90.3,150670,0
+SEED.US,D,20071101,000000,89.5,89.5,83.3,84.4,62220,0
+SEED.US,D,20071102,000000,85.2,85.4,81,81.2,58974,0
+SEED.US,D,20071105,000000,78.4,81.5,75.3,75.9,83080,0
+SEED.US,D,20071106,000000,77,78.1,72.1,77,159935,0
+SEED.US,D,20071107,000000,75.4,78.4,71.3,72.1,106398,0
+SEED.US,D,20071108,000000,72.9,74.5,66.4,69.7,93588,0
+SEED.US,D,20071109,000000,68.7,72.5,67.7,69.1,57205,0
+SEED.US,D,20071112,000000,68.6,69.1,64.5,65,56023,0
+SEED.US,D,20071113,000000,65.4,69.5,65.3,68.2,61655,0
+SEED.US,D,20071114,000000,70.5,70.7,63.6,64.4,53543,0
+SEED.US,D,20071115,000000,63.8,66.6,60.8,61.7,46743,0
+SEED.US,D,20071116,000000,62.4,64.2,60.5,61.4,43838,0
+SEED.US,D,20071119,000000,60.9,62,56,58,60027,0
+SEED.US,D,20071120,000000,58,61.4,55.8,56.5,62507,0
+SEED.US,D,20071121,000000,55.9,56.2,52.7,53.8,49841,0
+SEED.US,D,20071123,000000,54.4,55.6,52.3,54.5,27162,0
+SEED.US,D,20071126,000000,56.8,59.2,55,55.4,76704,0
+SEED.US,D,20071127,000000,56.6,57.8,53.5,55.1,39031,0
+SEED.US,D,20071128,000000,56.8,61.5,56,60.5,104541,0
+SEED.US,D,20071129,000000,58.8,61.4,53.4,56,66348,0
+SEED.US,D,20071130,000000,57.4,58.5,55,56.6,37015,0
+SEED.US,D,20071203,000000,56.8,58.8,55.4,58,45137,0
+SEED.US,D,20071204,000000,59.2,67,59.2,62.5,142900,0
+SEED.US,D,20071205,000000,65,77.2,61.5,76.6,315253,0
+SEED.US,D,20071206,000000,75.9,75.9,68,70,190925,0
+SEED.US,D,20071207,000000,70,71.6,66.2,67.5,81733,0
+SEED.US,D,20071210,000000,69.5,70,66.7,68,50132,0
+SEED.US,D,20071211,000000,69.2,69.2,63,63.4,56347,0
+SEED.US,D,20071212,000000,65,66,61,61.8,44203,0
+SEED.US,D,20071213,000000,60.5,60.9,57.6,59,34780,0
+SEED.US,D,20071214,000000,58,63.6,57.2,61,37433,0
+SEED.US,D,20071217,000000,60.5,62.9,54.9,57.7,52857,0
+SEED.US,D,20071218,000000,58.7,60,56.1,58.8,27897,0
+SEED.US,D,20071219,000000,59,63.3,59,60.3,37223,0
+SEED.US,D,20071220,000000,62.2,65,59.7,63.7,67264,0
+SEED.US,D,20071221,000000,66,67.2,62,63,53358,0
+SEED.US,D,20071224,000000,61.3,65.3,61.3,63,18213,0
+SEED.US,D,20071226,000000,63.5,72,63,70.7,119594,0
+SEED.US,D,20071227,000000,71.4,79.5,69.5,75.8,216369,0
+SEED.US,D,20071228,000000,75.7,76.9,70.1,71.7,75330,0
+SEED.US,D,20071231,000000,72,72,66,66.1,72358,0
+SEED.US,D,20080102,000000,67.1,69,65.4,67.4,37583,0
+SEED.US,D,20080103,000000,69.3,74.5,65,73,115495,0
+SEED.US,D,20080104,000000,74,99.3,71,97.4,1237711,0
+SEED.US,D,20080107,000000,104,112.4,85.4,87,1097181,0
+SEED.US,D,20080108,000000,88,98,82.5,89,401655,0
+SEED.US,D,20080109,000000,91,98.7,84.1,90.8,309086,0
+SEED.US,D,20080110,000000,89.2,92.8,85.5,88.6,170574,0
+SEED.US,D,20080111,000000,90.8,109.8,87.3,109.1,780981,0
+SEED.US,D,20080114,000000,116,120.9,96,96.5,1103680,0
+SEED.US,D,20080115,000000,95.8,101.6,89.1,90.5,351826,0
+SEED.US,D,20080116,000000,90,97.7,81,91.6,261080,0
+SEED.US,D,20080117,000000,91.1,92.5,82,82.7,167961,0
+SEED.US,D,20080118,000000,84.8,86.4,75,78.8,195745,0
+SEED.US,D,20080122,000000,64,75.3,62.4,71.5,139554,0
+SEED.US,D,20080123,000000,69.9,84.5,65.5,83,198025,0
+SEED.US,D,20080124,000000,86.6,88.5,80,81.2,170915,0
+SEED.US,D,20080125,000000,86.8,87,81.2,82.5,86305,0
+SEED.US,D,20080128,000000,80.5,82,78,79.4,87103,0
+SEED.US,D,20080129,000000,85.7,85.7,79.5,80.5,63665,0
+SEED.US,D,20080130,000000,80.7,80.7,77,77.7,56030,0
+SEED.US,D,20080131,000000,76.5,83,75.5,79,66858,0
+SEED.US,D,20080201,000000,81.5,82.8,77.9,79.4,50596,0
+SEED.US,D,20080204,000000,82.6,89.5,80.7,84.8,147165,0
+SEED.US,D,20080205,000000,84,84.1,78.3,79.3,70876,0
+SEED.US,D,20080206,000000,81,81.9,79,79.5,37633,0
+SEED.US,D,20080207,000000,80.9,81.8,76.5,78.7,33269,0
+SEED.US,D,20080208,000000,78.5,83.4,78,78.9,33562,0
+SEED.US,D,20080211,000000,80.5,81.2,78.2,78.5,45841,0
+SEED.US,D,20080212,000000,81.5,86.5,79.7,81.2,124532,0
+SEED.US,D,20080213,000000,82.6,84.2,81,82.8,65726,0
+SEED.US,D,20080214,000000,83.1,83.7,80,81.3,44191,0
+SEED.US,D,20080215,000000,82.5,82.6,79.5,80.9,31605,0
+SEED.US,D,20080219,000000,82.5,90.4,81.9,85.2,160658,0
+SEED.US,D,20080220,000000,85,97.5,82.5,97.5,255726,0
+SEED.US,D,20080221,000000,98.5,100.8,92,93.1,215381,0
+SEED.US,D,20080222,000000,92.8,93.7,86.5,89.5,72364,0
+SEED.US,D,20080225,000000,91.6,96.4,88.2,94.8,136450,0
+SEED.US,D,20080226,000000,96.6,103.5,93.4,98.4,251714,0
+SEED.US,D,20080227,000000,96.5,101.4,94.1,96,225053,0
+SEED.US,D,20080228,000000,65,72.5,64.1,66.4,434381,0
+SEED.US,D,20080229,000000,65,69.7,64.1,68.8,143029,0
+SEED.US,D,20080303,000000,69.4,69.4,60,60.3,126432,0
+SEED.US,D,20080304,000000,65.2,68.9,62.5,65.1,316801,0
+SEED.US,D,20080305,000000,65.1,66,61,61.8,85037,0
+SEED.US,D,20080306,000000,61.8,62.1,57,57.5,78342,0
+SEED.US,D,20080307,000000,56.3,59.7,55,55.3,55832,0
+SEED.US,D,20080310,000000,58.8,59.8,53.3,53.4,51473,0
+SEED.US,D,20080311,000000,54.5,58.5,52.8,54.5,45664,0
+SEED.US,D,20080312,000000,55.5,56.5,54,56,33268,0
+SEED.US,D,20080313,000000,56.2,59.4,55,58.5,39909,0
+SEED.US,D,20080314,000000,59.6,59.8,56,57.9,23562,0
+SEED.US,D,20080317,000000,55.8,55.9,51.1,52,34579,0
+SEED.US,D,20080318,000000,53.1,53.8,50.3,51.2,32602,0
+SEED.US,D,20080319,000000,51.5,52.9,48.5,49.7,46831,0
+SEED.US,D,20080320,000000,51.2,51.2,45,45.9,54655,0
+SEED.US,D,20080324,000000,49,50.4,46.9,47.2,72454,0
+SEED.US,D,20080325,000000,48.8,70.7,48.3,65.4,448791,0
+SEED.US,D,20080326,000000,64.9,64.9,57.5,59.2,150254,0
+SEED.US,D,20080327,000000,60,60.9,57,57.5,66030,0
+SEED.US,D,20080328,000000,58,59.2,52.7,53,84693,0
+SEED.US,D,20080331,000000,55.2,57,50.8,52.8,77802,0
+SEED.US,D,20080401,000000,54.3,54.9,51,53.3,62671,0
+SEED.US,D,20080402,000000,53.5,56.5,52.4,54.9,90498,0
+SEED.US,D,20080403,000000,54.1,60.5,53.6,57.6,168719,0
+SEED.US,D,20080404,000000,61,63.8,60,60.8,218369,0
+SEED.US,D,20080407,000000,62,63.7,57.2,58.5,96590,0
+SEED.US,D,20080408,000000,57.7,59.1,55.2,58.4,52943,0
+SEED.US,D,20080409,000000,57.9,59.5,56.1,56.5,28999,0
+SEED.US,D,20080410,000000,57.6,58.8,55.8,58,34560,0
+SEED.US,D,20080411,000000,56.6,60.5,56,57,72446,0
+SEED.US,D,20080414,000000,57.3,60.7,56.6,58.1,75747,0
+SEED.US,D,20080415,000000,59.9,59.9,56.5,57.9,32710,0
+SEED.US,D,20080416,000000,59.5,61.7,59,60,101429,0
+SEED.US,D,20080417,000000,60.8,60.8,57.5,58.5,31978,0
+SEED.US,D,20080418,000000,59.3,59.9,57.3,57.4,42451,0
+SEED.US,D,20080421,000000,58.1,58.4,56.6,57.9,26079,0
+SEED.US,D,20080422,000000,59,59,56.8,57.4,31391,0
+SEED.US,D,20080423,000000,57.5,57.7,54.5,55.7,49020,0
+SEED.US,D,20080424,000000,57.5,59.3,55.9,58.8,76790,0
+SEED.US,D,20080425,000000,58.6,65.9,58.1,64.8,172434,0
+SEED.US,D,20080428,000000,64.4,76.2,64,69.5,494993,0
+SEED.US,D,20080429,000000,69.1,71.4,67.3,68.2,103764,0
+SEED.US,D,20080430,000000,68.3,68.8,63.1,63.8,94613,0
+SEED.US,D,20080501,000000,64.5,68.8,62.1,68,94077,0
+SEED.US,D,20080502,000000,71.2,71.6,66.1,67.9,51704,0
+SEED.US,D,20080505,000000,69.2,69.2,65.7,67,34265,0
+SEED.US,D,20080506,000000,69.4,72.4,66.2,68.6,100564,0
+SEED.US,D,20080507,000000,69.1,69.7,65.2,66.6,56025,0
+SEED.US,D,20080508,000000,67,67.8,65.1,65.6,30626,0
+SEED.US,D,20080509,000000,66,66.2,63.1,65.3,32971,0
+SEED.US,D,20080512,000000,68,68.5,65,66.8,36428,0
+SEED.US,D,20080513,000000,67,68,66,66.4,24810,0
+SEED.US,D,20080514,000000,67.8,68,65.1,66,48584,0
+SEED.US,D,20080515,000000,66,67.1,64.5,66.4,30906,0
+SEED.US,D,20080516,000000,68,74.9,67.2,74.9,220205,0
+SEED.US,D,20080519,000000,76.1,76.5,69.5,70.9,127239,0
+SEED.US,D,20080520,000000,72.5,72.5,69.4,70.9,34665,0
+SEED.US,D,20080521,000000,71.4,71.4,65.7,66.3,58207,0
+SEED.US,D,20080522,000000,67.3,67.4,63.9,64.4,42468,0
+SEED.US,D,20080523,000000,65.2,65.2,61.7,63.8,30728,0
+SEED.US,D,20080527,000000,65.3,65.8,61.3,62.1,36570,0
+SEED.US,D,20080528,000000,63,64.9,62.5,64.1,24639,0
+SEED.US,D,20080529,000000,64.8,66.9,63.8,64.5,34341,0
+SEED.US,D,20080530,000000,64.4,65.4,61.8,63.3,45788,0
+SEED.US,D,20080602,000000,64,69.2,64,67.2,83620,0
+SEED.US,D,20080603,000000,61.4,64.4,60.5,61,87673,0
+SEED.US,D,20080604,000000,60.4,62.4,59.1,59.2,34981,0
+SEED.US,D,20080605,000000,59.2,62.5,57.5,61.5,48793,0
+SEED.US,D,20080606,000000,61,61.5,59,59.3,27772,0
+SEED.US,D,20080609,000000,61.6,61.6,58.2,59.2,35003,0
+SEED.US,D,20080610,000000,58.3,59,57,58.6,25072,0
+SEED.US,D,20080611,000000,59.3,62,58.6,59.3,45524,0
+SEED.US,D,20080612,000000,59.4,61.2,58.5,61,32529,0
+SEED.US,D,20080613,000000,63,68.8,62.5,68.1,200170,0
+SEED.US,D,20080616,000000,67.6,71,65,66.4,59683,0
+SEED.US,D,20080617,000000,68.5,72,65.5,69.7,107346,0
+SEED.US,D,20080618,000000,68.7,70.8,67,68.4,40522,0
+SEED.US,D,20080619,000000,69.7,73.4,67.5,69.5,72182,0
+SEED.US,D,20080620,000000,69,70.5,66.1,66.1,28807,0
+SEED.US,D,20080623,000000,66.4,68.2,65.2,66.2,22625,0
+SEED.US,D,20080624,000000,66.2,67.9,62.6,65.2,115943,0
+SEED.US,D,20080625,000000,65.3,67.4,64.3,65.9,24537,0
+SEED.US,D,20080626,000000,66.3,66.3,62.9,63.5,24470,0
+SEED.US,D,20080627,000000,62.8,63.4,60.7,60.7,19220,0
+SEED.US,D,20080630,000000,60.7,63,59.2,59.8,18741,0
+SEED.US,D,20080701,000000,61.7,61.7,57,58.5,31135,0
+SEED.US,D,20080702,000000,58.3,58.7,54.9,54.9,27115,0
+SEED.US,D,20080703,000000,54.8,55.6,50.8,51.7,26604,0
+SEED.US,D,20080707,000000,51.8,51.9,48,49.1,40573,0
+SEED.US,D,20080708,000000,49.5,49.9,48.1,49,21724,0
+SEED.US,D,20080709,000000,49.5,52.2,48.6,48.8,21043,0
+SEED.US,D,20080710,000000,48.8,49.5,47.7,48.1,17773,0
+SEED.US,D,20080711,000000,47.5,51.2,47.2,49.1,29128,0
+SEED.US,D,20080714,000000,50.1,51,47,47.5,19916,0
+SEED.US,D,20080715,000000,46.3,47.2,43.8,44.5,30099,0
+SEED.US,D,20080716,000000,44.3,45.2,43.2,44.5,20874,0
+SEED.US,D,20080717,000000,45.4,47.6,43.8,46.7,19759,0
+SEED.US,D,20080718,000000,46.4,48.2,46,46.9,15004,0
+SEED.US,D,20080721,000000,47.5,49.7,45.1,47.7,13185,0
+SEED.US,D,20080722,000000,48,49.8,48,49.8,17812,0
+SEED.US,D,20080723,000000,50,52.3,50,50.8,27622,0
+SEED.US,D,20080724,000000,50.5,52.4,47.4,47.5,13435,0
+SEED.US,D,20080725,000000,49.3,49.4,47.4,48,14253,0
+SEED.US,D,20080728,000000,49.5,50.8,46.7,46.9,17516,0
+SEED.US,D,20080729,000000,47.2,48.8,46.2,46.8,29695,0
+SEED.US,D,20080730,000000,46.7,48.5,46.4,47,9036,0
+SEED.US,D,20080731,000000,47.6,47.6,46,46,9643,0
+SEED.US,D,20080801,000000,45.8,48.9,45.6,47.2,16240,0
+SEED.US,D,20080804,000000,47.8,50,44.9,44.9,20003,0
+SEED.US,D,20080805,000000,45.5,46.8,44.4,45.5,21552,0
+SEED.US,D,20080806,000000,45,46.9,44.5,46.9,21763,0
+SEED.US,D,20080807,000000,46,46.4,45.1,45.2,13380,0
+SEED.US,D,20080808,000000,45.7,45.7,44.6,45.1,22096,0
+SEED.US,D,20080811,000000,46.1,50.8,46.1,48.2,43183,0
+SEED.US,D,20080812,000000,47.6,49.4,46.8,47.6,15093,0
+SEED.US,D,20080813,000000,48.2,48.5,46.8,48.3,12031,0
+SEED.US,D,20080814,000000,48.9,48.9,46.8,47.5,11447,0
+SEED.US,D,20080815,000000,48.3,48.5,46.8,48.1,11593,0
+SEED.US,D,20080818,000000,49.2,49.2,45.5,46.1,12413,0
+SEED.US,D,20080819,000000,47.1,48,45.8,46.3,17325,0
+SEED.US,D,20080820,000000,46.1,46.9,44.3,44.9,19080,0
+SEED.US,D,20080821,000000,44.2,46.5,43.6,45.7,15653,0
+SEED.US,D,20080822,000000,46.6,46.6,45.3,46.4,10574,0
+SEED.US,D,20080825,000000,46.9,47.1,45.2,45.4,11361,0
+SEED.US,D,20080826,000000,45.5,47.5,45.4,46.8,9949,0
+SEED.US,D,20080827,000000,45.1,47.7,45.1,47.4,18084,0
+SEED.US,D,20080828,000000,52.6,61.3,52.6,52.9,179701,0
+SEED.US,D,20080829,000000,53,54.5,49.6,49.7,45654,0
+SEED.US,D,20080902,000000,51.5,53.3,48.1,53.3,27003,0
+SEED.US,D,20080903,000000,52.7,52.7,49.3,49.6,27209,0
+SEED.US,D,20080904,000000,50.6,50.6,48,50.5,20653,0
+SEED.US,D,20080905,000000,49.6,50,48.2,48.7,18069,0
+SEED.US,D,20080908,000000,50.3,50.4,48.5,49.1,15209,0
+SEED.US,D,20080909,000000,47.6,50.4,47.6,49.4,23742,0
+SEED.US,D,20080910,000000,49.5,51.3,49,50,21687,0
+SEED.US,D,20080911,000000,48.6,50.2,48.3,50,12072,0
+SEED.US,D,20080912,000000,50,50.3,47.9,48.3,20740,0
+SEED.US,D,20080915,000000,47.5,48.3,45.2,48,16216,0
+SEED.US,D,20080916,000000,46.1,49,45.7,48.9,12875,0
+SEED.US,D,20080917,000000,49.4,49.4,47.9,49.1,14396,0
+SEED.US,D,20080918,000000,49.8,51.3,48.3,50.8,13524,0
+SEED.US,D,20080919,000000,51.9,52.2,50.2,51.6,14474,0
+SEED.US,D,20080922,000000,50.8,51.5,49.4,50.2,6106,0
+SEED.US,D,20080923,000000,50,51,49.8,50.6,9544,0
+SEED.US,D,20080924,000000,51.3,51.5,50,50.2,11106,0
+SEED.US,D,20080925,000000,50.4,51.5,50.1,51.1,7277,0
+SEED.US,D,20080926,000000,50,50.6,48.2,50.1,11392,0
+SEED.US,D,20080929,000000,50,50.9,46.1,48,22456,0
+SEED.US,D,20080930,000000,49,56.7,47.5,53.5,36654,0
+SEED.US,D,20081001,000000,52.7,53.9,50.5,51.6,15404,0
+SEED.US,D,20081002,000000,51.6,51.6,47.6,48,16640,0
+SEED.US,D,20081003,000000,47.9,49,42.8,43,22221,0
+SEED.US,D,20081006,000000,41.7,42.1,34.5,37.7,33488,0
+SEED.US,D,20081007,000000,35.3,40,35.3,36.6,11670,0
+SEED.US,D,20081008,000000,34.8,41.7,30.1,32.5,41910,0
+SEED.US,D,20081009,000000,32.5,34.4,27.5,27.5,21956,0
+SEED.US,D,20081010,000000,24.7,26.2,17.6,24.4,51282,0
+SEED.US,D,20081013,000000,26.2,32.5,26.2,29.4,27684,0
+SEED.US,D,20081014,000000,30.7,32.8,27.6,28.4,16271,0
+SEED.US,D,20081015,000000,28,28.1,25.1,25.8,9421,0
+SEED.US,D,20081016,000000,25.4,29,24,28.2,14621,0
+SEED.US,D,20081017,000000,27.7,30.5,26.6,27,6506,0
+SEED.US,D,20081020,000000,28,29.5,27.4,29.2,10794,0
+SEED.US,D,20081021,000000,28.3,30.5,27.4,29.1,10833,0
+SEED.US,D,20081022,000000,28,28,26.3,26.6,5109,0
+SEED.US,D,20081023,000000,26.6,28.5,25.1,25.6,6626,0
+SEED.US,D,20081024,000000,24,39,23,27.2,26702,0
+SEED.US,D,20081027,000000,25.4,26.1,24.5,25.1,7107,0
+SEED.US,D,20081028,000000,25.2,26.9,24.4,25.3,6551,0
+SEED.US,D,20081029,000000,24.4,26,24.4,25.9,11527,0
+SEED.US,D,20081030,000000,27.7,27.7,25.3,25.7,10573,0
+SEED.US,D,20081031,000000,25.9,28.6,25.7,28.6,10684,0
+SEED.US,D,20081103,000000,29.3,34,28.9,32,13419,0
+SEED.US,D,20081104,000000,34.8,35,32.2,32.9,16424,0
+SEED.US,D,20081105,000000,32.1,32.8,30,30.5,8635,0
+SEED.US,D,20081106,000000,31.7,31.9,28,28,8954,0
+SEED.US,D,20081107,000000,28.1,29.8,28.1,28.5,8349,0
+SEED.US,D,20081110,000000,29.7,32.4,29,29.6,5391,0
+SEED.US,D,20081111,000000,29.5,31.4,28.8,29.9,6342,0
+SEED.US,D,20081112,000000,30.3,30.4,27.2,27.3,8233,0
+SEED.US,D,20081113,000000,28,33.9,27.2,32.4,18238,0
+SEED.US,D,20081114,000000,30.7,30.9,29.6,30.1,5951,0
+SEED.US,D,20081117,000000,30.5,31.8,30.5,31.2,4885,0
+SEED.US,D,20081118,000000,32,32.5,29.5,30.1,8002,0
+SEED.US,D,20081119,000000,30.3,30.3,26,27.9,8553,0
+SEED.US,D,20081120,000000,26.7,26.7,22.5,23.3,13856,0
+SEED.US,D,20081121,000000,24.4,24.9,20,21.2,14913,0
+SEED.US,D,20081124,000000,22.4,23.6,21.3,23.6,8327,0
+SEED.US,D,20081125,000000,23.5,25.7,22.5,25.6,6511,0
+SEED.US,D,20081126,000000,25,26,24.8,25,5496,0
+SEED.US,D,20081128,000000,24.3,25.1,21.1,24.1,2855,0
+SEED.US,D,20081201,000000,23.6,24,20,20,11052,0
+SEED.US,D,20081202,000000,21.4,22.4,20.8,21,3711,0
+SEED.US,D,20081203,000000,20.1,21.5,19.7,20.9,7419,0
+SEED.US,D,20081204,000000,20.8,21.8,19.7,20.6,4793,0
+SEED.US,D,20081205,000000,19.8,21.4,18.4,19.1,4045,0
+SEED.US,D,20081208,000000,20.5,24.9,19.1,24.9,19599,0
+SEED.US,D,20081209,000000,25,26,24,24.1,5699,0
+SEED.US,D,20081210,000000,23.8,25.2,23.5,24.4,5595,0
+SEED.US,D,20081211,000000,23.6,24.4,22.2,23.1,7659,0
+SEED.US,D,20081212,000000,21.6,22.5,20.7,22.3,10548,0
+SEED.US,D,20081215,000000,22,22.4,20.9,21.9,4044,0
+SEED.US,D,20081216,000000,21.8,22.9,20,21.6,7842,0
+SEED.US,D,20081217,000000,20.6,22.1,20.3,21.6,4183,0
+SEED.US,D,20081218,000000,22,22,20.8,20.9,2720,0
+SEED.US,D,20081219,000000,21.7,21.7,20.1,20.4,7268,0
+SEED.US,D,20081222,000000,20.2,22.5,19.3,19.3,8907,0
+SEED.US,D,20081223,000000,19.6,20.6,19.1,19.6,5719,0
+SEED.US,D,20081224,000000,19.4,20.7,19,20.3,3816,0
+SEED.US,D,20081226,000000,20.3,21.2,20.3,21,2148,0
+SEED.US,D,20081229,000000,20.5,21,20.1,20.1,4067,0
+SEED.US,D,20081230,000000,20.2,20.9,18.2,18.2,13899,0
+SEED.US,D,20081231,000000,18.5,20.5,18.2,20.4,10085,0
+SEED.US,D,20090102,000000,21.1,22.5,20.1,21.9,8900,0
+SEED.US,D,20090105,000000,22.7,23,21.8,22,5153,0
+SEED.US,D,20090106,000000,22.2,24.9,21.6,23.9,13898,0
+SEED.US,D,20090107,000000,24.4,25,23,23,10702,0
+SEED.US,D,20090108,000000,23.4,23.8,22.8,23.3,4864,0
+SEED.US,D,20090109,000000,23.6,23.6,22.4,23,4199,0
+SEED.US,D,20090112,000000,22.4,22.7,21.7,21.7,3095,0
+SEED.US,D,20090113,000000,22.3,22.9,22.1,22.2,2968,0
+SEED.US,D,20090114,000000,22.5,22.8,20,20,14271,0
+SEED.US,D,20090115,000000,20,20.4,20,20.4,5287,0
+SEED.US,D,20090116,000000,21.2,21.2,20.5,20.6,2391,0
+SEED.US,D,20090120,000000,21.3,21.3,19.6,20.2,3875,0
+SEED.US,D,20090121,000000,20.3,20.5,19.5,19.9,3641,0
+SEED.US,D,20090122,000000,19.6,19.7,19.1,19.2,4831,0
+SEED.US,D,20090123,000000,19.5,19.7,19,19.5,4905,0
+SEED.US,D,20090126,000000,20,20.5,19.7,20.1,2276,0
+SEED.US,D,20090127,000000,19.8,20.3,19.7,19.9,1950,0
+SEED.US,D,20090128,000000,20,20.3,19.9,20.3,1767,0
+SEED.US,D,20090129,000000,20,21.3,20,20.8,2513,0
+SEED.US,D,20090130,000000,21,21,20.4,20.5,2559,0
+SEED.US,D,20090202,000000,20.6,22.8,18.6,20.9,10086,0
+SEED.US,D,20090203,000000,21.4,21.8,20.7,21.3,2737,0
+SEED.US,D,20090204,000000,21.3,21.7,20.4,20.9,2757,0
+SEED.US,D,20090205,000000,20.3,21.3,20.3,21.3,2695,0
+SEED.US,D,20090206,000000,21.8,25.5,21.6,23.5,10761,0
+SEED.US,D,20090209,000000,23.5,25.2,22.9,24.4,10439,0
+SEED.US,D,20090210,000000,24.5,25,22.5,22.8,4509,0
+SEED.US,D,20090211,000000,22.8,24.2,22.3,22.5,4508,0
+SEED.US,D,20090212,000000,22.4,23.8,21.6,22.8,2188,0
+SEED.US,D,20090213,000000,23,23.6,22.8,23.5,3662,0
+SEED.US,D,20090217,000000,23,23.5,22.7,23.2,1554,0
+SEED.US,D,20090218,000000,22.8,22.8,21,21.5,5169,0
+SEED.US,D,20090219,000000,22.3,23,21.2,21.7,1594,0
+SEED.US,D,20090220,000000,21.6,21.6,19.7,20.3,4281,0
+SEED.US,D,20090223,000000,20,20.6,19.5,19.5,3705,0
+SEED.US,D,20090224,000000,19.3,20.4,18.8,20.4,4039,0
+SEED.US,D,20090225,000000,20.4,21.4,19.1,19.3,3668,0
+SEED.US,D,20090226,000000,21.3,21.8,19.5,19.6,3427,0
+SEED.US,D,20090227,000000,18.8,20.7,18,18,4227,0
+SEED.US,D,20090302,000000,18.1,18.2,17.5,17.5,3242,0
+SEED.US,D,20090303,000000,17.4,18.2,17,17.1,2826,0
+SEED.US,D,20090304,000000,17.5,19.5,17.5,19.4,4218,0
+SEED.US,D,20090305,000000,19.8,19.9,18.6,18.6,2878,0
+SEED.US,D,20090306,000000,18.6,19.3,17.5,18.9,3620,0
+SEED.US,D,20090309,000000,18.3,19.7,17.6,18,2193,0
+SEED.US,D,20090310,000000,18.4,19.7,18.4,18.9,2931,0
+SEED.US,D,20090311,000000,18.8,19,18.8,18.9,1666,0
+SEED.US,D,20090312,000000,18.5,20.8,18.5,20.8,5113,0
+SEED.US,D,20090313,000000,20.6,21,20.1,20.6,4009,0
+SEED.US,D,20090316,000000,20.8,21.6,19.5,21.1,6867,0
+SEED.US,D,20090317,000000,21.4,25.5,21.2,24.8,17673,0
+SEED.US,D,20090318,000000,26.6,32.5,26.4,29.5,61579,0
+SEED.US,D,20090319,000000,30,31.7,27.5,28.7,17210,0
+SEED.US,D,20090320,000000,27.5,31.7,27.5,30,10840,0
+SEED.US,D,20090323,000000,31.9,35.2,31.8,34.8,38318,0
+SEED.US,D,20090324,000000,33.4,33.4,23.3,26.1,313413,0
+SEED.US,D,20090325,000000,26.2,26.7,25,25.2,32248,0
+SEED.US,D,20090326,000000,25.4,27.3,25.3,26.4,26977,0
+SEED.US,D,20090327,000000,26,26.1,25.1,25.2,22055,0
+SEED.US,D,20090330,000000,25.3,27,24.6,26.5,20814,0
+SEED.US,D,20090331,000000,26.6,28.5,26.3,27.3,13079,0
+SEED.US,D,20090401,000000,26,29.4,26,28.4,14424,0
+SEED.US,D,20090402,000000,29.8,30,25.2,28.3,84122,0
+SEED.US,D,20090403,000000,27.5,27.5,25,27,13387,0
+SEED.US,D,20090406,000000,27,27.2,26.6,27,4772,0
+SEED.US,D,20090407,000000,25.8,28.1,25.8,27.3,5798,0
+SEED.US,D,20090408,000000,27.4,28.8,27.4,28.5,5014,0
+SEED.US,D,20090409,000000,29,29,28,28.6,6288,0
+SEED.US,D,20090413,000000,29,33.3,29,33.1,36493,0
+SEED.US,D,20090414,000000,32.5,32.8,31.4,32.6,26790,0
+SEED.US,D,20090415,000000,33.5,34.1,32.1,33.4,11813,0
+SEED.US,D,20090416,000000,34.1,34.9,32.9,34.4,10725,0
+SEED.US,D,20090417,000000,34.1,36.5,33.9,36.2,15651,0
+SEED.US,D,20090420,000000,36.7,36.7,33.6,33.7,11790,0
+SEED.US,D,20090421,000000,33.2,36.1,32.3,35.1,6445,0
+SEED.US,D,20090422,000000,35.2,35.2,33,34.2,5434,0
+SEED.US,D,20090423,000000,34.2,34.6,33.5,33.7,4764,0
+SEED.US,D,20090424,000000,34.4,35.2,33.5,34.2,2209,0
+SEED.US,D,20090427,000000,34,36.4,33.9,34.1,8412,0
+SEED.US,D,20090428,000000,34.1,34.6,33.5,33.8,5857,0
+SEED.US,D,20090429,000000,34.6,35.4,33.7,35,4449,0
+SEED.US,D,20090430,000000,35.4,37.7,33.4,34.5,5811,0
+SEED.US,D,20090501,000000,34.9,36.3,33.5,35.4,4007,0
+SEED.US,D,20090504,000000,35.3,37.3,34.5,36.5,13753,0
+SEED.US,D,20090505,000000,36.5,37.7,35.4,36,8200,0
+SEED.US,D,20090506,000000,36.5,39,36.5,37.2,15590,0
+SEED.US,D,20090507,000000,38,39.4,35.5,36,9318,0
+SEED.US,D,20090508,000000,36.7,37.5,35.5,37.3,6696,0
+SEED.US,D,20090511,000000,36.7,36.9,35.6,36.2,9436,0
+SEED.US,D,20090512,000000,37,37,33.9,35.1,16121,0
+SEED.US,D,20090513,000000,34.7,34.9,32.6,33.2,8335,0
+SEED.US,D,20090514,000000,32.8,36,32.6,34.6,7744,0
+SEED.US,D,20090515,000000,33.8,36.8,33.8,34.4,5525,0
+SEED.US,D,20090518,000000,35.6,36.4,33.1,34.9,6174,0
+SEED.US,D,20090519,000000,35.9,37,35,36.7,8373,0
+SEED.US,D,20090520,000000,37.5,38.8,35.3,37.3,22466,0
+SEED.US,D,20090521,000000,36.1,36.4,34.6,34.9,8487,0
+SEED.US,D,20090522,000000,35.8,52.5,35.8,49.3,154366,0
+SEED.US,D,20090526,000000,51.4,59.9,49.9,57.4,130332,0
+SEED.US,D,20090527,000000,45,49.5,44.5,47.4,129843,0
+SEED.US,D,20090528,000000,47.9,48.2,44.2,46.7,28016,0
+SEED.US,D,20090529,000000,47,47,41.7,43,26936,0
+SEED.US,D,20090601,000000,43.1,49.5,43.1,47,49393,0
+SEED.US,D,20090602,000000,49.8,54,48,51.9,60643,0
+SEED.US,D,20090603,000000,52.3,63.1,51.5,58.5,149910,0
+SEED.US,D,20090604,000000,58.2,62,52.5,56.7,62806,0
+SEED.US,D,20090605,000000,59.1,59.1,54.1,55.3,21755,0
+SEED.US,D,20090608,000000,55,57.8,52.6,56.9,14301,0
+SEED.US,D,20090609,000000,59.7,59.7,57.1,58.4,22977,0
+SEED.US,D,20090610,000000,58.9,59,55,56.4,13768,0
+SEED.US,D,20090611,000000,56.4,57.2,55.3,56.9,10497,0
+SEED.US,D,20090612,000000,57.6,57.6,56,56.7,9616,0
+SEED.US,D,20090615,000000,55,55.4,49.3,50,28978,0
+SEED.US,D,20090616,000000,50.3,52.2,48,48.6,15957,0
+SEED.US,D,20090617,000000,49.6,49.6,45,46.2,18558,0
+SEED.US,D,20090618,000000,47.9,49.6,44.5,46.1,18158,0
+SEED.US,D,20090619,000000,46.3,49,46,48.1,12751,0
+SEED.US,D,20090622,000000,48,48,41.6,41.6,20493,0
+SEED.US,D,20090623,000000,41.6,41.9,37.4,39.1,28672,0
+SEED.US,D,20090624,000000,39.8,44.1,39.5,42.7,23554,0
+SEED.US,D,20090625,000000,42.7,43.1,40.5,40.7,10735,0
+SEED.US,D,20090626,000000,40.6,42.4,40.5,42.2,5788,0
+SEED.US,D,20090629,000000,43,48.3,42.8,48.1,36815,0
+SEED.US,D,20090630,000000,48.5,49.5,43.8,46.4,15606,0
+SEED.US,D,20090701,000000,46.1,51.1,45.6,47.7,12508,0
+SEED.US,D,20090702,000000,48,48,44.5,44.5,9191,0
+SEED.US,D,20090706,000000,43.4,44.2,41.1,42.9,16150,0
+SEED.US,D,20090707,000000,42.2,42.4,41.3,42.1,4238,0
+SEED.US,D,20090708,000000,42.7,42.7,38.1,39.8,10272,0
+SEED.US,D,20090709,000000,41.6,42.8,39.9,41.4,7803,0
+SEED.US,D,20090710,000000,41.1,41.3,39.1,39.6,4265,0
+SEED.US,D,20090713,000000,40.4,40.5,37.5,38.9,8610,0
+SEED.US,D,20090714,000000,38.3,41.1,38.3,39.5,6794,0
+SEED.US,D,20090715,000000,41,42.1,40.4,41.9,10332,0
+SEED.US,D,20090716,000000,42,42,40,40.8,5465,0
+SEED.US,D,20090717,000000,40.1,41.5,39.5,39.6,7736,0
+SEED.US,D,20090720,000000,40.8,41.7,40.2,41.3,28371,0
+SEED.US,D,20090721,000000,41.8,43.9,41.4,42.7,16601,0
+SEED.US,D,20090722,000000,42.7,43.5,41.3,41.7,7778,0
+SEED.US,D,20090723,000000,41,43.9,40.8,42.9,6515,0
+SEED.US,D,20090724,000000,42.9,43.1,41.3,43,4237,0
+SEED.US,D,20090727,000000,42.3,46.2,42.3,46,12316,0
+SEED.US,D,20090728,000000,45.6,45.9,43.5,45.2,8440,0
+SEED.US,D,20090729,000000,45.5,45.5,43,44.5,3416,0
+SEED.US,D,20090730,000000,45,45.8,43.7,44.3,7359,0
+SEED.US,D,20090731,000000,44.1,46.7,43.5,44.1,6642,0
+SEED.US,D,20090803,000000,44.7,45.1,43.3,45,12231,0
+SEED.US,D,20090804,000000,45,46.6,44.4,44.5,7216,0
+SEED.US,D,20090805,000000,44.3,44.9,43,44.1,7035,0
+SEED.US,D,20090806,000000,45,46,43.8,44,7398,0
+SEED.US,D,20090807,000000,44.9,45.7,43.6,44.9,11943,0
+SEED.US,D,20090810,000000,43.8,46,43.8,45.4,9433,0
+SEED.US,D,20090811,000000,51.8,52.5,47.5,48.3,35758,0
+SEED.US,D,20090812,000000,47.9,48.1,45.6,45.7,13714,0
+SEED.US,D,20090813,000000,46.8,47.7,45,45.2,10091,0
+SEED.US,D,20090814,000000,45.7,46,44.7,45.2,7476,0
+SEED.US,D,20090817,000000,45.2,45.2,41.2,42,10297,0
+SEED.US,D,20090818,000000,42.9,44.6,42.2,42.9,9243,0
+SEED.US,D,20090819,000000,43.6,44.6,42.6,43.8,9209,0
+SEED.US,D,20090820,000000,44.4,45,44,44.6,14086,0
+SEED.US,D,20090821,000000,45.8,48,45.8,46.5,14942,0
+SEED.US,D,20090824,000000,46.6,51.1,46.6,49.9,22038,0
+SEED.US,D,20090825,000000,49.9,50.5,48,49.8,11199,0
+SEED.US,D,20090826,000000,49.6,49.9,48.2,48.4,7196,0
+SEED.US,D,20090827,000000,48.3,48.3,46.6,47.3,7820,0
+SEED.US,D,20090828,000000,47.7,47.7,44.5,45.6,13562,0
+SEED.US,D,20090831,000000,45,45,42.4,43.7,10602,0
+SEED.US,D,20090901,000000,43.4,44.9,41.6,42.6,12334,0
+SEED.US,D,20090902,000000,42.6,43,41,41.6,5569,0
+SEED.US,D,20090903,000000,42.4,44.8,40.5,42.4,7251,0
+SEED.US,D,20090904,000000,43.1,45.1,41.5,44.4,6511,0
+SEED.US,D,20090908,000000,44.5,46,42.6,44.8,12773,0
+SEED.US,D,20090909,000000,44.9,45,43.8,44.3,7304,0
+SEED.US,D,20090910,000000,43.9,44.3,41.7,43.9,8837,0
+SEED.US,D,20090911,000000,43.9,44.2,42.7,43.4,5494,0
+SEED.US,D,20090914,000000,43.7,43.7,42.5,42.7,4929,0
+SEED.US,D,20090915,000000,42.7,43.5,42.2,42.5,8432,0
+SEED.US,D,20090916,000000,42.6,47.9,42.6,47.9,21100,0
+SEED.US,D,20090917,000000,52.7,64.6,52.5,58.8,296298,0
+SEED.US,D,20090918,000000,58.2,58.8,53,53.9,63366,0
+SEED.US,D,20090921,000000,54.5,56.3,52.1,55.4,27252,0
+SEED.US,D,20090922,000000,55.7,57.1,53.2,53.6,17272,0
+SEED.US,D,20090923,000000,54.5,55.9,53.5,54,8844,0
+SEED.US,D,20090924,000000,53.7,53.9,49.2,50.3,25757,0
+SEED.US,D,20090925,000000,50,51.5,48.3,50,10700,0
+SEED.US,D,20090928,000000,50.8,51.8,49.6,50.7,10202,0
+SEED.US,D,20090929,000000,51.4,51.4,50,50.1,5307,0
+SEED.US,D,20090930,000000,50.4,50.4,48.7,48.7,15971,0
+SEED.US,D,20091001,000000,48.5,49,45.9,46.1,17871,0
+SEED.US,D,20091002,000000,45.8,46.5,44,46.2,14427,0
+SEED.US,D,20091005,000000,46,49,46,47.4,6650,0
+SEED.US,D,20091006,000000,48.5,49.5,47.3,48,8558,0
+SEED.US,D,20091007,000000,48,50.9,48,49.6,11091,0
+SEED.US,D,20091008,000000,50.7,51.1,48.4,51.1,7070,0
+SEED.US,D,20091009,000000,50.6,51.2,49.4,49.9,5569,0
+SEED.US,D,20091012,000000,50,50.5,48.5,49.4,9212,0
+SEED.US,D,20091013,000000,49.4,49.5,47.8,49.5,5227,0
+SEED.US,D,20091014,000000,49.7,50,48.2,49,7522,0
+SEED.US,D,20091015,000000,48.5,51.2,48.5,50.2,15806,0
+SEED.US,D,20091016,000000,49.2,50.4,48.7,50,3059,0
+SEED.US,D,20091019,000000,50.4,55.9,50,55.1,44057,0
+SEED.US,D,20091020,000000,54.9,55.2,50.8,52,18143,0
+SEED.US,D,20091021,000000,51.3,54.9,51.1,51.6,9740,0
+SEED.US,D,20091022,000000,52.4,52.5,50,52,5906,0
+SEED.US,D,20091023,000000,52.5,54.2,51,51.6,12194,0
+SEED.US,D,20091026,000000,51.9,52.9,50,50.3,6955,0
+SEED.US,D,20091027,000000,50.7,51,48.9,49.4,5591,0
+SEED.US,D,20091028,000000,49,49.1,45,45.3,18086,0
+SEED.US,D,20091029,000000,45.3,48.8,45,47,10494,0
+SEED.US,D,20091030,000000,47.4,48.7,45.5,46.6,7585,0
+SEED.US,D,20091102,000000,46.6,47.1,44.5,46,10418,0
+SEED.US,D,20091103,000000,45.2,47,44.3,47,8710,0
+SEED.US,D,20091104,000000,47.8,49.9,47.4,47.8,10010,0
+SEED.US,D,20091105,000000,48,48.5,45.4,46.6,9991,0
+SEED.US,D,20091106,000000,45.8,48.3,45.8,47,5784,0
+SEED.US,D,20091109,000000,47.3,48.6,47.2,48,4188,0
+SEED.US,D,20091110,000000,47.5,48,46,47.8,5972,0
+SEED.US,D,20091111,000000,47.9,50.5,47.5,48.2,9053,0
+SEED.US,D,20091112,000000,47.7,51.5,47,49.2,16396,0
+SEED.US,D,20091113,000000,49.3,49.4,48,49,5167,0
+SEED.US,D,20091116,000000,49.4,50.6,49,50,5459,0
+SEED.US,D,20091117,000000,50.4,52.5,50,52.5,8134,0
+SEED.US,D,20091118,000000,52.4,57.5,52.3,55.9,43392,0
+SEED.US,D,20091119,000000,55.4,55.4,51.6,53.4,21955,0
+SEED.US,D,20091120,000000,52.4,54.4,51.2,52.1,6748,0
+SEED.US,D,20091123,000000,68.5,105.8,68.1,104.5,4551952,0
+SEED.US,D,20091124,000000,110.7,120.4,99.8,105.1,4922243,0
+SEED.US,D,20091125,000000,105.9,114.4,101.4,103.5,2518017,0
+SEED.US,D,20091127,000000,98.3,113.4,96.5,110,1266968,0
+SEED.US,D,20091130,000000,116.3,135.3,115.7,135.2,3184152,0
+SEED.US,D,20091201,000000,139.8,145.7,135.5,136.8,2089845,0
+SEED.US,D,20091202,000000,132.3,134.4,121.6,124.7,970590,0
+SEED.US,D,20091203,000000,127.5,127.7,112.5,112.6,693334,0
+SEED.US,D,20091204,000000,116.5,126.7,114.3,116,1055832,0
+SEED.US,D,20091207,000000,118.9,120.8,110.5,111.9,366659,0
+SEED.US,D,20091208,000000,110.6,115,108.1,113,414352,0
+SEED.US,D,20091209,000000,112.7,119,110.5,113.9,499196,0
+SEED.US,D,20091210,000000,115.1,117.5,111.2,112.6,322725,0
+SEED.US,D,20091211,000000,114,121.8,111.8,116.4,641382,0
+SEED.US,D,20091214,000000,116.5,117,112.3,112.6,251972,0
+SEED.US,D,20091215,000000,113.7,118.2,111,113,241370,0
+SEED.US,D,20091216,000000,113.3,117.4,112.2,113.4,271372,0
+SEED.US,D,20091217,000000,113.8,114.8,108.9,108.9,239292,0
+SEED.US,D,20091218,000000,109.5,110.8,102.1,105.6,232602,0
+SEED.US,D,20091221,000000,106.4,106.4,100.1,102.4,192162,0
+SEED.US,D,20091222,000000,103.7,107.5,102,104,155380,0
+SEED.US,D,20091223,000000,104.2,104.8,100.5,101.9,118565,0
+SEED.US,D,20091224,000000,102.7,103.9,101,102.1,47904,0
+SEED.US,D,20091228,000000,102.1,103.2,96.5,99.7,126826,0
+SEED.US,D,20091229,000000,100.5,100.5,96.1,96.8,80657,0
+SEED.US,D,20091230,000000,96,131.9,93.6,128,3301744,0
+SEED.US,D,20091231,000000,126.1,128.7,116.8,117.7,1202009,0
+SEED.US,D,20100104,000000,118,127.9,113.7,122.3,1290951,0
+SEED.US,D,20100105,000000,121.3,134.4,121.2,129.6,1216245,0
+SEED.US,D,20100106,000000,131.4,136,123.4,125.1,977811,0
+SEED.US,D,20100107,000000,126,126,120,120.5,338851,0
+SEED.US,D,20100108,000000,119.3,124.9,116,121.6,371749,0
+SEED.US,D,20100111,000000,123.9,145.3,119.9,145,1706758,0
+SEED.US,D,20100112,000000,141.4,150.2,134.2,134.3,2224743,0
+SEED.US,D,20100113,000000,138.8,142.7,131.1,135.4,1127550,0
+SEED.US,D,20100114,000000,128.1,138.8,126.5,129.5,1173163,0
+SEED.US,D,20100115,000000,129.2,131.9,123.6,125.1,318412,0
+SEED.US,D,20100119,000000,123.4,132.5,122.8,127.7,614743,0
+SEED.US,D,20100120,000000,123.9,126.9,121.1,122,208036,0
+SEED.US,D,20100121,000000,123.8,123.8,111,111.8,323715,0
+SEED.US,D,20100122,000000,113.4,117.9,106.4,108.2,349795,0
+SEED.US,D,20100125,000000,112.3,112.9,107,107.5,141985,0
+SEED.US,D,20100126,000000,107,107.1,101.5,102.5,180928,0
+SEED.US,D,20100127,000000,102.5,108.1,102,105.2,182960,0
+SEED.US,D,20100128,000000,106.4,115.9,102.5,110.8,459271,0
+SEED.US,D,20100129,000000,111.9,116.5,103.9,106,273175,0
+SEED.US,D,20100201,000000,109.4,112.2,105.5,109,171100,0
+SEED.US,D,20100202,000000,109.9,112.5,106.5,110.4,183856,0
+SEED.US,D,20100203,000000,105.7,108.3,101.5,102.5,248808,0
+SEED.US,D,20100204,000000,102.4,102.4,92.9,93.9,224528,0
+SEED.US,D,20100205,000000,92.9,93.5,86.3,91.9,289389,0
+SEED.US,D,20100208,000000,91.1,91.9,86.2,86.5,132247,0
+SEED.US,D,20100209,000000,90,90,84,86,179561,0
+SEED.US,D,20100210,000000,86.1,87.8,82.7,86,111358,0
+SEED.US,D,20100211,000000,85.9,92.5,84.7,89.6,361830,0
+SEED.US,D,20100212,000000,86.7,89,85.4,88,138797,0
+SEED.US,D,20100216,000000,90,97.4,86.6,95.7,440040,0
+SEED.US,D,20100217,000000,94.8,99.4,92.5,93,429504,0
+SEED.US,D,20100218,000000,91.8,96,91.1,93.6,339013,0
+SEED.US,D,20100219,000000,92.1,93.3,91.1,91.5,134610,0
+SEED.US,D,20100222,000000,94.1,97.8,91.1,95.4,294304,0
+SEED.US,D,20100223,000000,95.3,95.5,89.7,90.1,217962,0
+SEED.US,D,20100224,000000,89.8,90.9,87.5,88.5,134633,0
+SEED.US,D,20100225,000000,86.5,86.5,83.1,85.5,212455,0
+SEED.US,D,20100226,000000,85.9,88.7,84,88.2,180126,0
+SEED.US,D,20100301,000000,88.4,89.7,85.2,87.3,166533,0
+SEED.US,D,20100302,000000,88.6,104,87.3,99.9,1103636,0
+SEED.US,D,20100303,000000,99.4,103.5,95.7,100,533785,0
+SEED.US,D,20100304,000000,100.9,104.9,99.8,100.3,279527,0
+SEED.US,D,20100305,000000,102.2,105.6,101,103.3,311316,0
+SEED.US,D,20100308,000000,114.3,119.5,110.4,112.7,708559,0
+SEED.US,D,20100309,000000,112,116.5,108.2,110,397885,0
+SEED.US,D,20100310,000000,109.6,112.5,106.3,108.7,195806,0
+SEED.US,D,20100311,000000,108.9,114.3,107.6,110.9,208029,0
+SEED.US,D,20100312,000000,115.8,116,111.3,111.7,201950,0
+SEED.US,D,20100315,000000,110.7,112.2,106.6,108.8,104954,0
+SEED.US,D,20100316,000000,110.1,110.8,106,109.8,112102,0
+SEED.US,D,20100317,000000,112.6,114.2,109.5,110.2,220059,0
+SEED.US,D,20100318,000000,110.2,110.7,107,107.7,91234,0
+SEED.US,D,20100319,000000,107.7,107.8,100.5,100.8,134860,0
+SEED.US,D,20100322,000000,98.4,101.5,95.2,100,114190,0
+SEED.US,D,20100323,000000,99.8,104.6,98.9,102.6,116968,0
+SEED.US,D,20100324,000000,100.8,102.2,99.7,102.2,87514,0
+SEED.US,D,20100325,000000,102.4,105.7,99,99.6,104611,0
+SEED.US,D,20100326,000000,99.9,106,99.8,102.5,236183,0
+SEED.US,D,20100329,000000,103,106.1,101.5,102.4,143529,0
+SEED.US,D,20100330,000000,103,103,97.5,101.7,87817,0
+SEED.US,D,20100331,000000,100.1,101.1,99,99.9,40815,0
+SEED.US,D,20100401,000000,101,101.5,99,99.8,44533,0
+SEED.US,D,20100405,000000,100.1,101.4,99.5,100,42335,0
+SEED.US,D,20100406,000000,100.6,104.7,99,102.7,105592,0
+SEED.US,D,20100407,000000,101.8,102.9,100,100.4,62721,0
+SEED.US,D,20100408,000000,99.9,101.5,99.2,101.2,41316,0
+SEED.US,D,20100409,000000,101.1,108.3,100.1,104.9,246812,0
+SEED.US,D,20100412,000000,104.8,106.1,103.2,103.8,45762,0
+SEED.US,D,20100413,000000,103,103.8,100.8,101.1,57458,0
+SEED.US,D,20100414,000000,101.8,102.9,100,101.5,72590,0
+SEED.US,D,20100415,000000,101.5,101.9,99.6,100.1,47539,0
+SEED.US,D,20100416,000000,100.9,100.9,95.4,98.6,94742,0
+SEED.US,D,20100419,000000,97,97.9,92.6,93.1,72390,0
+SEED.US,D,20100420,000000,93.9,98,93.6,97.5,81812,0
+SEED.US,D,20100421,000000,97.5,98,92.8,94.9,65423,0
+SEED.US,D,20100422,000000,95.4,97.4,93.5,96.6,76341,0
+SEED.US,D,20100423,000000,95.7,97.4,95,95.1,36568,0
+SEED.US,D,20100426,000000,97.4,97.4,94.9,95.1,30979,0
+SEED.US,D,20100427,000000,95.1,96,89,90.5,72249,0
+SEED.US,D,20100428,000000,91.5,91.9,88.3,90,57542,0
+SEED.US,D,20100429,000000,91,94.5,89.1,91.2,63240,0
+SEED.US,D,20100430,000000,92.1,92.1,87.2,87.6,45530,0
+SEED.US,D,20100503,000000,89.7,89.7,88,89.2,26529,0
+SEED.US,D,20100504,000000,89.2,89.2,83.3,84.5,46625,0
+SEED.US,D,20100505,000000,83.4,83.6,78.8,81.6,52755,0
+SEED.US,D,20100506,000000,81.4,84.8,70,78.6,82696,0
+SEED.US,D,20100507,000000,77.9,81.8,75.4,76,63628,0
+SEED.US,D,20100510,000000,83.4,84.3,80,84,49201,0
+SEED.US,D,20100511,000000,80.4,82.3,78.5,81.5,74200,0
+SEED.US,D,20100512,000000,81.6,86.6,81.1,85.1,53439,0
+SEED.US,D,20100513,000000,84.1,89.5,84.1,85.8,38157,0
+SEED.US,D,20100514,000000,85,85.8,81.6,83,43324,0
+SEED.US,D,20100517,000000,82.5,84.4,80.2,82.5,52675,0
+SEED.US,D,20100518,000000,83.7,84.5,80.3,80.6,32594,0
+SEED.US,D,20100519,000000,79.5,79.7,76,78.5,37949,0
+SEED.US,D,20100520,000000,72.7,74,71.1,71.3,92191,0
+SEED.US,D,20100521,000000,68.7,74.6,66.3,71,96671,0
+SEED.US,D,20100524,000000,74.6,86.9,73.5,82.8,297286,0
+SEED.US,D,20100525,000000,80.1,80.2,75.4,78.4,131606,0
+SEED.US,D,20100526,000000,79.3,82.4,77.4,77.7,70726,0
+SEED.US,D,20100527,000000,82.5,82.8,78.5,80.9,53522,0
+SEED.US,D,20100528,000000,85,96.7,84.5,92.9,525982,0
+SEED.US,D,20100601,000000,90.6,96,89,92.1,134253,0
+SEED.US,D,20100602,000000,92.6,95.7,89.1,91.6,81849,0
+SEED.US,D,20100603,000000,92.8,99.5,92.8,94.5,162625,0
+SEED.US,D,20100604,000000,92,94,88,89,70856,0
+SEED.US,D,20100607,000000,89,92,84.6,84.8,52925,0
+SEED.US,D,20100608,000000,85,86.8,80.8,84.1,56926,0
+SEED.US,D,20100609,000000,84.8,89.7,83.5,83.9,60904,0
+SEED.US,D,20100610,000000,86.1,90.5,84.5,90.3,163431,0
+SEED.US,D,20100611,000000,90.5,93.4,89,90.4,71536,0
+SEED.US,D,20100614,000000,91.6,92.5,89.2,90.1,43271,0
+SEED.US,D,20100615,000000,90.7,93.9,90,93,53726,0
+SEED.US,D,20100616,000000,91.5,93,90.5,91.4,21621,0
+SEED.US,D,20100617,000000,91.8,91.9,88,89.3,32371,0
+SEED.US,D,20100618,000000,89.3,89.5,87,88.5,22614,0
+SEED.US,D,20100621,000000,91,91.8,85.1,85.4,31920,0
+SEED.US,D,20100622,000000,85.2,86.9,82.4,82.7,26252,0
+SEED.US,D,20100623,000000,82.1,84.9,81.8,83.5,20884,0
+SEED.US,D,20100624,000000,83,85,81.1,82.1,38831,0
+SEED.US,D,20100625,000000,81.8,84.7,80.8,84,26998,0
+SEED.US,D,20100628,000000,83.4,84.7,81.1,81.5,21747,0
+SEED.US,D,20100629,000000,80,80.1,74.8,75,54788,0
+SEED.US,D,20100630,000000,75.4,77.6,72.8,73.4,39004,0
+SEED.US,D,20100701,000000,73.1,73.4,68,69.7,67341,0
+SEED.US,D,20100702,000000,70.7,70.7,67.2,69.3,28054,0
+SEED.US,D,20100706,000000,70.6,74,68,68.3,50393,0
+SEED.US,D,20100707,000000,68.2,72.3,67.7,72,41327,0
+SEED.US,D,20100708,000000,72.9,73.6,71.2,72.6,25242,0
+SEED.US,D,20100709,000000,71.5,79.4,71.5,79,70198,0
+SEED.US,D,20100712,000000,77.8,79.6,75,76.4,32908,0
+SEED.US,D,20100713,000000,78.8,80,76.5,78.9,40965,0
+SEED.US,D,20100714,000000,79.7,81.9,76.5,80.4,58402,0
+SEED.US,D,20100715,000000,80.4,80.8,77.1,78.6,26233,0
+SEED.US,D,20100716,000000,77.5,80.4,75.5,76.3,38019,0
+SEED.US,D,20100719,000000,76.3,77.4,73.5,74.6,31642,0
+SEED.US,D,20100720,000000,72.6,77.5,71.6,77.2,31535,0
+SEED.US,D,20100721,000000,76,77.7,74.3,74.9,30436,0
+SEED.US,D,20100722,000000,77.4,78.6,75.4,77.8,38497,0
+SEED.US,D,20100723,000000,77.1,80.9,77.1,79.7,46446,0
+SEED.US,D,20100726,000000,79.5,86.5,79.1,85.9,59966,0
+SEED.US,D,20100727,000000,88,88,82.5,83.1,31655,0
+SEED.US,D,20100728,000000,82.3,83.6,80.6,80.7,15394,0
+SEED.US,D,20100729,000000,81.1,84,80.3,83.3,26784,0
+SEED.US,D,20100730,000000,81.4,85.5,80.2,84.1,26980,0
+SEED.US,D,20100802,000000,85.4,86.3,82.5,85.9,43882,0
+SEED.US,D,20100803,000000,86.4,86.8,82.5,83.6,39130,0
+SEED.US,D,20100804,000000,83.6,86.4,82.5,83,35473,0
+SEED.US,D,20100805,000000,83.3,92.3,81.5,90.2,239805,0
+SEED.US,D,20100806,000000,91,94.7,90.1,92.2,148431,0
+SEED.US,D,20100809,000000,92.6,93.5,89.1,91.2,72099,0
+SEED.US,D,20100810,000000,89,89.1,85,86.8,61763,0
+SEED.US,D,20100811,000000,83.5,88.8,80,81.7,99412,0
+SEED.US,D,20100812,000000,80.7,86.4,80.7,85.4,56888,0
+SEED.US,D,20100813,000000,84.8,86.2,81.9,82.9,35230,0
+SEED.US,D,20100816,000000,82.2,86.2,81.1,83.3,31853,0
+SEED.US,D,20100817,000000,88.8,90.3,86.3,88.7,128677,0
+SEED.US,D,20100818,000000,89.5,89.5,83.5,84.1,83836,0
+SEED.US,D,20100819,000000,84.2,85.5,81.9,83.3,72576,0
+SEED.US,D,20100820,000000,84.3,85.4,81.5,83.1,43877,0
+SEED.US,D,20100823,000000,83.9,86.8,82.7,83.9,65792,0
+SEED.US,D,20100824,000000,82.9,83.7,78.1,78.7,74031,0
+SEED.US,D,20100825,000000,77.2,77.3,75.2,76.7,61660,0
+SEED.US,D,20100826,000000,77.4,80,76.1,78.6,66296,0
+SEED.US,D,20100827,000000,80.2,82.1,76.5,81.9,49636,0
+SEED.US,D,20100830,000000,82.3,83.6,80.4,80.7,62331,0
+SEED.US,D,20100831,000000,75.5,75.5,70.1,71.4,205603,0
+SEED.US,D,20100901,000000,72.9,73.4,70.8,72.3,66708,0
+SEED.US,D,20100902,000000,72.1,74.7,72.1,74.2,45776,0
+SEED.US,D,20100903,000000,75.5,79.6,75.2,79.1,102304,0
+SEED.US,D,20100907,000000,79.1,81,76.1,76.2,32381,0
+SEED.US,D,20100908,000000,76,79.6,75.8,77.7,35665,0
+SEED.US,D,20100909,000000,79.5,79.5,74.1,74.3,41183,0
+SEED.US,D,20100910,000000,75,76,74.3,75.4,28618,0
+SEED.US,D,20100913,000000,76.2,78.7,74.5,78.3,36883,0
+SEED.US,D,20100914,000000,78.5,78.5,75.4,75.9,54483,0
+SEED.US,D,20100915,000000,75.9,76.2,74.6,75.6,20865,0
+SEED.US,D,20100916,000000,74.8,75.4,73.6,74.6,26343,0
+SEED.US,D,20100917,000000,74.9,75.4,74,74.5,11289,0
+SEED.US,D,20100920,000000,74.6,76.4,73.8,75.7,34521,0
+SEED.US,D,20100921,000000,76,76.3,74,75.9,27153,0
+SEED.US,D,20100922,000000,89.9,93.5,86,86.7,444007,0
+SEED.US,D,20100923,000000,85.2,86.4,82.7,84.6,87470,0
+SEED.US,D,20100924,000000,85.6,85.7,79.2,81.1,108081,0
+SEED.US,D,20100927,000000,82.2,84.6,79.3,82.8,62357,0
+SEED.US,D,20100928,000000,82.8,83.8,80.6,82.7,33241,0
+SEED.US,D,20100929,000000,83.7,85.2,81.5,82,48245,0
+SEED.US,D,20100930,000000,82,83.3,80.3,81.8,31744,0
+SEED.US,D,20101001,000000,82.7,82.7,81,81.5,14251,0
+SEED.US,D,20101004,000000,80.8,82.5,79,80.1,36208,0
+SEED.US,D,20101005,000000,82,82,79.2,80.8,27354,0
+SEED.US,D,20101006,000000,80.2,85.5,79.5,85,81664,0
+SEED.US,D,20101007,000000,85.3,85.4,82.2,82.6,29567,0
+SEED.US,D,20101008,000000,82.7,91,82.3,89,149838,0
+SEED.US,D,20101011,000000,91,92.9,88,89.4,66196,0
+SEED.US,D,20101012,000000,88.5,92,86.7,91.3,49884,0
+SEED.US,D,20101013,000000,93.5,95.9,92.2,93.5,91368,0
+SEED.US,D,20101014,000000,93.3,94.5,89.8,91.6,60617,0
+SEED.US,D,20101015,000000,92,92,89.1,89.8,29873,0
+SEED.US,D,20101018,000000,89.5,90.8,87.1,90,38122,0
+SEED.US,D,20101019,000000,88.1,89.4,84.3,85.3,41350,0
+SEED.US,D,20101020,000000,84.5,89,84.1,88.1,40390,0
+SEED.US,D,20101021,000000,89.9,90.8,86.7,88.8,41148,0
+SEED.US,D,20101022,000000,88.8,89.3,86.7,87.6,16278,0
+SEED.US,D,20101025,000000,90.6,91.9,88.3,89.7,47136,0
+SEED.US,D,20101026,000000,88.6,90.5,88.1,89.2,16158,0
+SEED.US,D,20101027,000000,88.8,89.3,88,88.8,15544,0
+SEED.US,D,20101028,000000,90.5,90.5,87.1,88.2,18487,0
+SEED.US,D,20101029,000000,87.9,88.7,86.8,87,21798,0
+SEED.US,D,20101101,000000,87.2,88.1,85.6,85.7,17059,0
+SEED.US,D,20101102,000000,86.5,87.9,85.7,87.4,23469,0
+SEED.US,D,20101103,000000,88,89.1,86.3,88,31687,0
+SEED.US,D,20101104,000000,89.6,94.2,88.5,93.3,94874,0
+SEED.US,D,20101105,000000,93.8,94.6,91.9,92.5,39416,0
+SEED.US,D,20101108,000000,93,93.9,90.5,93.3,32370,0
+SEED.US,D,20101109,000000,93.8,101.4,92.5,93.4,163395,0
+SEED.US,D,20101110,000000,94.2,94.8,90.5,92.5,37772,0
+SEED.US,D,20101111,000000,91.2,91.9,88.5,90.2,36049,0
+SEED.US,D,20101112,000000,89.1,90.9,88,88.6,30082,0
+SEED.US,D,20101115,000000,88.9,89.8,88,88,17665,0
+SEED.US,D,20101116,000000,87.3,88.3,82.8,84,42037,0
+SEED.US,D,20101117,000000,84.2,86.5,84,84.5,17336,0
+SEED.US,D,20101118,000000,85.6,88.4,84,85.7,30697,0
+SEED.US,D,20101119,000000,86.9,86.9,83.6,86.8,24676,0
+SEED.US,D,20101122,000000,86,88.4,84.7,87.4,41022,0
+SEED.US,D,20101123,000000,86,87.4,85.1,86.9,21822,0
+SEED.US,D,20101124,000000,87.8,89.5,86.3,89.4,32900,0
+SEED.US,D,20101126,000000,88.7,89.8,86.8,86.8,11504,0
+SEED.US,D,20101129,000000,86.5,88,85.6,87.4,16846,0
+SEED.US,D,20101130,000000,86.2,88.7,85.6,88.4,47101,0
+SEED.US,D,20101201,000000,89.8,89.8,87,88.3,34471,0
+SEED.US,D,20101202,000000,88.1,89.5,87.4,88.6,44250,0
+SEED.US,D,20101203,000000,87.7,89.3,87,88.5,22453,0
+SEED.US,D,20101206,000000,88.6,92.9,88.2,91.9,48801,0
+SEED.US,D,20101207,000000,94.1,96.3,92.1,93,82371,0
+SEED.US,D,20101208,000000,93,95.5,92.7,93.9,34481,0
+SEED.US,D,20101209,000000,94.4,95.6,93,95,28784,0
+SEED.US,D,20101210,000000,95,100.1,95,97.4,64331,0
+SEED.US,D,20101213,000000,98.8,105,97.7,100.9,141655,0
+SEED.US,D,20101214,000000,102,102.3,97.4,98.6,46985,0
+SEED.US,D,20101215,000000,98.4,100.9,94,95,57492,0
+SEED.US,D,20101216,000000,95,97.8,93.5,97.3,19330,0
+SEED.US,D,20101217,000000,96.8,96.8,94.2,94.3,19685,0
+SEED.US,D,20101220,000000,94.6,99.7,94.3,99,35071,0
+SEED.US,D,20101221,000000,99.8,100.1,97.9,99.2,19831,0
+SEED.US,D,20101222,000000,99.7,99.8,97.5,98.7,10599,0
+SEED.US,D,20101223,000000,98.7,99.2,97.7,98.1,7624,0
+SEED.US,D,20101227,000000,97.2,97.7,94.2,96.2,17625,0
+SEED.US,D,20101228,000000,96,110.9,95,109.7,264644,0
+SEED.US,D,20101229,000000,109.7,114.5,105.6,107,189884,0
+SEED.US,D,20101230,000000,108.1,109.8,104.5,105.7,50956,0
+SEED.US,D,20101231,000000,106.5,108.8,105.5,106.5,42101,0
+SEED.US,D,20110103,000000,107.1,114.5,105.2,108.4,117864,0
+SEED.US,D,20110104,000000,108.9,114.9,106,110.5,127000,0
+SEED.US,D,20110105,000000,109.7,114.4,108.1,110.7,76039,0
+SEED.US,D,20110106,000000,110.3,113.3,108.5,108.9,44161,0
+SEED.US,D,20110107,000000,109.9,110,105.6,107.7,35420,0
+SEED.US,D,20110110,000000,106.9,108.1,105.9,107.3,19517,0
+SEED.US,D,20110111,000000,107.4,110,107.2,107.7,21170,0
+SEED.US,D,20110112,000000,108.7,116.2,108,112.7,158269,0
+SEED.US,D,20110113,000000,113.3,118.6,111.1,113.1,128704,0
+SEED.US,D,20110114,000000,114.6,114.6,109,112.7,75220,0
+SEED.US,D,20110118,000000,112,115.3,106.5,108.4,72650,0
+SEED.US,D,20110119,000000,108.7,109.3,100.3,102.1,94239,0
+SEED.US,D,20110120,000000,100.9,102.2,98.1,101.4,58965,0
+SEED.US,D,20110121,000000,101.9,101.9,99.7,99.9,31215,0
+SEED.US,D,20110124,000000,100,102.8,99.5,102.1,26256,0
+SEED.US,D,20110125,000000,102.3,102.3,100.1,101.6,29080,0
+SEED.US,D,20110126,000000,101.6,102.9,101,101.2,24628,0
+SEED.US,D,20110127,000000,100.5,102.4,100.1,101.4,17500,0
+SEED.US,D,20110128,000000,101.2,101.5,97.3,97.6,25287,0
+SEED.US,D,20110131,000000,97.6,97.9,95.8,97.3,26621,0
+SEED.US,D,20110201,000000,99.3,101,95.9,100.4,41531,0
+SEED.US,D,20110202,000000,100.9,101,95.5,97.1,57021,0
+SEED.US,D,20110203,000000,96.4,97.6,95.9,96.9,15521,0
+SEED.US,D,20110204,000000,96.9,98.7,96,97.5,23693,0
+SEED.US,D,20110207,000000,97.8,101.4,97.6,99.5,42446,0
+SEED.US,D,20110208,000000,99.2,102.6,98.3,102.3,47431,0
+SEED.US,D,20110209,000000,103.9,108.8,102.5,106,98946,0
+SEED.US,D,20110210,000000,105.7,105.9,102.9,103.6,24379,0
+SEED.US,D,20110211,000000,102.5,105.6,102.5,105.3,24530,0
+SEED.US,D,20110214,000000,104.9,107.7,104.9,105.9,20864,0
+SEED.US,D,20110215,000000,107,107.5,102.6,105.5,28572,0
+SEED.US,D,20110216,000000,105.8,106.8,103.4,103.5,18884,0
+SEED.US,D,20110218,000000,102.2,103.6,100,100,21280,0
+SEED.US,D,20110222,000000,99.3,104.4,97.8,98.7,24632,0
+SEED.US,D,20110223,000000,97.5,98.5,86.2,88.9,112292,0
+SEED.US,D,20110224,000000,89.5,92.5,88.9,91.9,33297,0
+SEED.US,D,20110225,000000,91.2,93.5,90.9,92,18961,0
+SEED.US,D,20110228,000000,92.5,94.5,88,88.5,51750,0
+SEED.US,D,20110301,000000,89.2,90.5,88.5,88.5,10892,0
+SEED.US,D,20110302,000000,88,90,88,88.2,10811,0
+SEED.US,D,20110303,000000,89,89.7,83.7,86.5,41738,0
+SEED.US,D,20110304,000000,86.8,87.2,84.9,86.3,12980,0
+SEED.US,D,20110307,000000,86.5,86.5,82.5,82.9,28988,0
+SEED.US,D,20110308,000000,82.8,85.1,82.8,84,19642,0
+SEED.US,D,20110309,000000,83.3,84.6,83,83.4,14676,0
+SEED.US,D,20110310,000000,84,84,81.2,82,17406,0
+SEED.US,D,20110311,000000,80,80.8,78.4,79,24167,0
+SEED.US,D,20110314,000000,78,80.9,77.7,79.3,9713,0
+SEED.US,D,20110315,000000,76.8,79.7,76.8,79.6,13552,0
+SEED.US,D,20110316,000000,79.3,80.1,77.6,77.9,11661,0
+SEED.US,D,20110317,000000,79.4,79.5,77.3,77.6,11591,0
+SEED.US,D,20110318,000000,78.5,78.6,77.4,77.4,9426,0
+SEED.US,D,20110321,000000,78.4,78.4,77.7,77.9,9190,0
+SEED.US,D,20110322,000000,78.4,79,77.3,78.2,6078,0
+SEED.US,D,20110323,000000,78,83.1,78,80.9,25758,0
+SEED.US,D,20110324,000000,81.7,81.7,79,79.4,10176,0
+SEED.US,D,20110325,000000,79.3,82.3,79.3,81.8,26311,0
+SEED.US,D,20110328,000000,82.3,84.3,82.2,83.5,18225,0
+SEED.US,D,20110329,000000,83.7,84.1,81.7,81.9,10770,0
+SEED.US,D,20110330,000000,82.5,83.1,78.2,78.5,27721,0
+SEED.US,D,20110331,000000,78.9,79.4,76.7,77,17437,0
+SEED.US,D,20110401,000000,77.2,77.4,74.3,75.5,27271,0
+SEED.US,D,20110404,000000,76,76,74,74.3,10835,0
+SEED.US,D,20110405,000000,74,74.2,71.8,72.5,22222,0
+SEED.US,D,20110406,000000,72.9,73.9,72.6,73.3,13044,0
+SEED.US,D,20110407,000000,74.5,76.6,74.5,75.3,10904,0
+SEED.US,D,20110408,000000,76.1,76.2,74,74.5,18348,0
+SEED.US,D,20110411,000000,74.5,75.4,70.9,71.5,33306,0
+SEED.US,D,20110412,000000,70.7,73,69,71.9,19571,0
+SEED.US,D,20110413,000000,72.8,74,72.2,72.7,13378,0
+SEED.US,D,20110414,000000,72.8,73,69.9,71,13184,0
+SEED.US,D,20110415,000000,70.8,70.8,69.8,70.1,13768,0
+SEED.US,D,20110418,000000,70.2,71,69.7,70.4,15183,0
+SEED.US,D,20110419,000000,70.8,74.6,70.8,74.6,28578,0
+SEED.US,D,20110420,000000,76,81.6,74.4,77.4,78961,0
+SEED.US,D,20110421,000000,77.7,78.9,74.3,75.1,19109,0
+SEED.US,D,20110425,000000,75.4,77.5,74.3,77.5,10823,0
+SEED.US,D,20110426,000000,77.6,78.5,76.1,76.7,9004,0
+SEED.US,D,20110427,000000,76.8,78.8,75.6,78.5,18201,0
+SEED.US,D,20110428,000000,78.4,79.5,76,76.9,11442,0
+SEED.US,D,20110429,000000,76.7,80,76.7,77.6,14111,0
+SEED.US,D,20110502,000000,77.8,80.3,77.1,80,25563,0
+SEED.US,D,20110503,000000,79.6,81.7,75.8,76.2,26711,0
+SEED.US,D,20110504,000000,77,77.1,72.8,74.4,16946,0
+SEED.US,D,20110505,000000,73.7,81.1,73.3,74.6,37763,0
+SEED.US,D,20110506,000000,75.8,77,74.8,76.4,13209,0
+SEED.US,D,20110509,000000,77,77.2,73.7,75.1,8181,0
+SEED.US,D,20110510,000000,75.7,76.4,74.3,75.1,7492,0
+SEED.US,D,20110511,000000,74.3,76.2,73.1,74,6347,0
+SEED.US,D,20110512,000000,73.3,75,71.8,73.7,15816,0
+SEED.US,D,20110513,000000,73.6,74,70.9,71,29734,0
+SEED.US,D,20110516,000000,70.7,71.7,70,70.1,17654,0
+SEED.US,D,20110517,000000,71.3,74.3,70.2,73.3,20980,0
+SEED.US,D,20110518,000000,73.5,74.2,72.1,72.2,7487,0
+SEED.US,D,20110519,000000,70.2,71.9,70,70.1,15135,0
+SEED.US,D,20110520,000000,70.1,72.3,70.1,71.9,8810,0
+SEED.US,D,20110523,000000,71,71.6,70.1,70.3,9566,0
+SEED.US,D,20110524,000000,71.2,71.2,67.1,69.2,26076,0
+SEED.US,D,20110525,000000,68.7,70.4,67,67,16417,0
+SEED.US,D,20110526,000000,67,68.1,62.7,63.6,35204,0
+SEED.US,D,20110527,000000,63.7,64.3,62.1,62.7,20687,0
+SEED.US,D,20110531,000000,63.7,64.7,60.5,61.1,32008,0
+SEED.US,D,20110601,000000,60.7,60.8,59,59.2,16927,0
+SEED.US,D,20110602,000000,59.1,59.3,54.7,54.7,33173,0
+SEED.US,D,20110603,000000,54.2,55.8,53,54.6,24626,0
+SEED.US,D,20110606,000000,53.8,53.8,48.3,48.4,33500,0
+SEED.US,D,20110607,000000,48.4,49.5,48,48.2,30304,0
+SEED.US,D,20110608,000000,48.4,48.5,46.3,46.9,16817,0
+SEED.US,D,20110609,000000,46.5,50.3,45,49.4,30748,0
+SEED.US,D,20110610,000000,48.6,50.6,44.5,45.7,21234,0
+SEED.US,D,20110613,000000,45.7,47.8,45.3,47,15956,0
+SEED.US,D,20110614,000000,47.8,49.3,47.5,48.1,8441,0
+SEED.US,D,20110615,000000,47.9,48.5,46.6,47.4,9600,0
+SEED.US,D,20110616,000000,47.5,48,45.1,45.2,9497,0
+SEED.US,D,20110617,000000,45.8,46.5,45.1,45.4,6650,0
+SEED.US,D,20110620,000000,45.4,46.1,44.8,45.5,11700,0
+SEED.US,D,20110621,000000,45.9,46,44.5,44.5,12492,0
+SEED.US,D,20110622,000000,45,45,41.1,41.4,27256,0
+SEED.US,D,20110623,000000,40.8,44,39.2,40.2,32122,0
+SEED.US,D,20110624,000000,40.7,42.7,39.2,39.3,11678,0
+SEED.US,D,20110627,000000,39.4,39.4,35.2,37.5,65874,0
+SEED.US,D,20110628,000000,37.4,38.2,36.1,36.9,46669,0
+SEED.US,D,20110629,000000,37.6,40.9,36.5,40.8,80450,0
+SEED.US,D,20110630,000000,41.2,42.7,39.5,39.8,48123,0
+SEED.US,D,20110701,000000,39.6,42,38.5,41.6,21658,0
+SEED.US,D,20110705,000000,42.6,42.7,39.5,41.1,12142,0
+SEED.US,D,20110706,000000,41.5,47.5,41.2,46.5,51624,0
+SEED.US,D,20110707,000000,48.4,49.8,44.2,47.7,49767,0
+SEED.US,D,20110708,000000,45.7,47.7,44.6,46.2,23231,0
+SEED.US,D,20110711,000000,45.2,45.6,43.2,45,15701,0
+SEED.US,D,20110712,000000,44.4,47,43.7,44.9,11355,0
+SEED.US,D,20110713,000000,45,47,44.3,45.3,11906,0
+SEED.US,D,20110714,000000,45.2,45.2,42.8,43.1,9536,0
+SEED.US,D,20110715,000000,42.3,43,40.5,41,24832,0
+SEED.US,D,20110718,000000,41.5,42.9,40.2,42.4,8952,0
+SEED.US,D,20110719,000000,42.1,44.7,41.8,41.9,11187,0
+SEED.US,D,20110720,000000,41.4,42.1,41,41.5,15922,0
+SEED.US,D,20110721,000000,43,49.8,41.3,49.5,77894,0
+SEED.US,D,20110722,000000,49.3,49.5,46.5,48,29275,0
+SEED.US,D,20110725,000000,46.8,47.9,43.6,43.8,25701,0
+SEED.US,D,20110726,000000,43.8,44.8,43,44.1,16370,0
+SEED.US,D,20110727,000000,43.5,44.2,42.6,43.1,8698,0
+SEED.US,D,20110728,000000,42.8,43.8,41.5,42,19233,0
+SEED.US,D,20110729,000000,42.2,42.7,41.4,42,8027,0
+SEED.US,D,20110801,000000,42.7,43.3,42.1,42.4,7203,0
+SEED.US,D,20110802,000000,42.1,42.5,39.9,40,21581,0
+SEED.US,D,20110803,000000,40.4,40.5,36.5,37.6,28195,0
+SEED.US,D,20110804,000000,37.7,38.5,35.5,35.7,18990,0
+SEED.US,D,20110805,000000,36,37.1,33.2,36.8,14255,0
+SEED.US,D,20110808,000000,34.9,34.9,29.7,29.7,34797,0
+SEED.US,D,20110809,000000,30.7,33.5,30.3,32.2,15384,0
+SEED.US,D,20110810,000000,31.5,33.7,31.5,32.4,8618,0
+SEED.US,D,20110811,000000,33.2,35,32.6,33.9,10516,0
+SEED.US,D,20110812,000000,34.1,36.9,34.1,34.9,7132,0
+SEED.US,D,20110815,000000,35.7,37.7,35.4,37.2,8146,0
+SEED.US,D,20110816,000000,38,38,35.1,36.6,5094,0
+SEED.US,D,20110817,000000,36.6,36.8,34,35.2,9149,0
+SEED.US,D,20110818,000000,33.8,34.5,32.7,33.1,6525,0
+SEED.US,D,20110819,000000,34,34.3,30.9,31.8,16770,0
+SEED.US,D,20110822,000000,32.9,33.3,30.2,31.3,8897,0
+SEED.US,D,20110823,000000,32.1,32.1,29,29.8,25818,0
+SEED.US,D,20110824,000000,30.1,30.8,27.6,29.8,9849,0
+SEED.US,D,20110825,000000,30,30.7,28,28,18310,0
+SEED.US,D,20110826,000000,27.9,28.7,26.7,26.7,24458,0
+SEED.US,D,20110829,000000,27.1,31.8,27,30.5,38947,0
+SEED.US,D,20110830,000000,31,32,28.7,30.5,36940,0
+SEED.US,D,20110831,000000,30.3,31.1,29,29,21736,0
+SEED.US,D,20110901,000000,29.1,29.8,28,28.5,23756,0
+SEED.US,D,20110902,000000,27.5,28.5,27.4,27.6,11302,0
+SEED.US,D,20110906,000000,27.5,27.5,26,26.6,11884,0
+SEED.US,D,20110907,000000,28.7,28.7,26.9,27.9,13945,0
+SEED.US,D,20110908,000000,27.9,30.2,27.9,28.4,20573,0
+SEED.US,D,20110909,000000,28,29.9,27.5,28.1,14283,0
+SEED.US,D,20110912,000000,28,29.2,26.5,28.6,13155,0
+SEED.US,D,20110913,000000,28.7,29.4,26.6,28.6,19556,0
+SEED.US,D,20110914,000000,22.5,25.8,21,25.1,94058,0
+SEED.US,D,20110915,000000,24.1,25.5,22.6,24.1,35407,0
+SEED.US,D,20110916,000000,24.1,24.5,23,23.7,14934,0
+SEED.US,D,20110919,000000,23.9,25.5,22.8,24.9,14371,0
+SEED.US,D,20110920,000000,24.9,25.8,24.4,25,15387,0
+SEED.US,D,20110921,000000,24.7,26.1,24,24.9,12339,0
+SEED.US,D,20110922,000000,23.2,25.4,23.2,25.1,23071,0
+SEED.US,D,20110923,000000,24.5,26.3,24.3,25.9,15447,0
+SEED.US,D,20110926,000000,26,26.2,24.1,24.9,8126,0
+SEED.US,D,20110927,000000,25,28.7,25,27.4,15349,0
+SEED.US,D,20110928,000000,26.5,28.1,25.5,27.5,8567,0
+SEED.US,D,20110929,000000,27.6,28,24.5,25.2,10648,0
+SEED.US,D,20110930,000000,24.6,25.2,23.2,23.3,18372,0
+SEED.US,D,20111003,000000,23.2,23.5,21.3,22,14687,0
+SEED.US,D,20111004,000000,21.3,23.8,21,23.6,21890,0
+SEED.US,D,20111005,000000,27,27,24.5,25,6821,0
+SEED.US,D,20111006,000000,25.1,25.5,23.9,25.2,4193,0
+SEED.US,D,20111007,000000,25,25.4,24.1,24.8,5621,0
+SEED.US,D,20111010,000000,25.1,25.9,24.9,25.8,5163,0
+SEED.US,D,20111011,000000,25,26,25,25.6,3273,0
+SEED.US,D,20111012,000000,25,26.4,24.3,25.6,9412,0
+SEED.US,D,20111013,000000,24.8,25.6,24.6,25.3,4778,0
+SEED.US,D,20111014,000000,24.8,29,24.8,28.5,21649,0
+SEED.US,D,20111017,000000,28.5,28.7,26.6,27.9,10647,0
+SEED.US,D,20111018,000000,27.4,28.7,26,27.5,5688,0
+SEED.US,D,20111019,000000,27.1,27.2,25.5,26,7895,0
+SEED.US,D,20111020,000000,25,25.5,24.1,25.5,2596,0
+SEED.US,D,20111021,000000,26.3,26.3,25.4,26.3,1825,0
+SEED.US,D,20111024,000000,26.4,27.8,26.2,26.8,7584,0
+SEED.US,D,20111025,000000,26.9,26.9,25.5,26.4,5857,0
+SEED.US,D,20111026,000000,26.6,26.8,25.2,26,2742,0
+SEED.US,D,20111027,000000,27.3,29.1,25.6,28.2,20611,0
+SEED.US,D,20111028,000000,27.9,29.5,27.8,28.3,11557,0
+SEED.US,D,20111031,000000,27.9,28.4,27.4,28,2815,0
+SEED.US,D,20111101,000000,26,27.9,25,27.1,9419,0
+SEED.US,D,20111102,000000,27.8,29,26.9,29,6057,0
+SEED.US,D,20111103,000000,29.2,31.1,29.2,30.1,18330,0
+SEED.US,D,20111104,000000,30,31.4,29.3,30.5,7152,0
+SEED.US,D,20111107,000000,30.2,30.7,29.6,30,3608,0
+SEED.US,D,20111108,000000,30,30.3,29.6,30,3976,0
+SEED.US,D,20111109,000000,29.5,30,27.6,27.8,7045,0
+SEED.US,D,20111110,000000,28.5,28.5,26.7,27.2,5137,0
+SEED.US,D,20111111,000000,27.3,28.3,27,27.6,2874,0
+SEED.US,D,20111114,000000,27.6,27.9,27,27.2,2101,0
+SEED.US,D,20111115,000000,27,27.8,26.7,27.6,2034,0
+SEED.US,D,20111116,000000,27.3,28,27.2,27.2,4122,0
+SEED.US,D,20111117,000000,26.9,27.1,25,25,4175,0
+SEED.US,D,20111118,000000,25.5,26,25,25,3619,0
+SEED.US,D,20111121,000000,24,25.6,24,24.8,5501,0
+SEED.US,D,20111122,000000,24.5,25.6,24.2,24.2,5867,0
+SEED.US,D,20111123,000000,24.2,24.9,24.2,24.9,2900,0
+SEED.US,D,20111125,000000,24.4,25.5,24.2,24.2,2836,0
+SEED.US,D,20111128,000000,24.7,25.7,24.2,24.8,3115,0
+SEED.US,D,20111129,000000,24.4,24.9,24.2,24.4,3961,0
+SEED.US,D,20111130,000000,25.8,25.8,24.8,25.5,1835,0
+SEED.US,D,20111201,000000,25.2,26.2,24.6,25.1,2811,0
+SEED.US,D,20111202,000000,25.9,26.2,25,25.7,1324,0
+SEED.US,D,20111205,000000,26.3,26.3,25.2,25.2,2780,0
+SEED.US,D,20111206,000000,25,25.6,24.9,24.9,2159,0
+SEED.US,D,20111207,000000,24.9,25.9,24.9,25.7,1084,0
+SEED.US,D,20111208,000000,25.5,27.4,25.5,26.5,4369,0
+SEED.US,D,20111209,000000,26.2,27.1,25.4,25.4,2956,0
+SEED.US,D,20111212,000000,25.4,25.4,24.7,24.7,1662,0
+SEED.US,D,20111213,000000,25.8,25.8,24.7,24.7,1778,0
+SEED.US,D,20111214,000000,24.8,25.1,24.7,24.8,5280,0
+SEED.US,D,20111215,000000,25.1,25.5,24.7,24.7,1470,0
+SEED.US,D,20111216,000000,25.2,26.2,25,25.3,3871,0
+SEED.US,D,20111219,000000,26.1,26.1,25,25,4209,0
+SEED.US,D,20111220,000000,25.5,25.5,25,25.1,7067,0
+SEED.US,D,20111221,000000,25,25.5,24.9,25.2,8728,0
+SEED.US,D,20111222,000000,25.1,26.6,25,26.2,6534,0
+SEED.US,D,20111223,000000,25.8,26.3,25.1,25.9,2559,0
+SEED.US,D,20111227,000000,25.3,25.9,24.5,25,9952,0
+SEED.US,D,20111228,000000,25,25.3,25,25.2,9451,0
+SEED.US,D,20111229,000000,25.2,25.4,24.5,24.5,11768,0
+SEED.US,D,20111230,000000,24.1,24.9,23.5,23.6,11540,0
+SEED.US,D,20120103,000000,23.5,25.5,23.5,25.5,4857,0
+SEED.US,D,20120104,000000,25.8,25.9,25.3,25.7,2995,0
+SEED.US,D,20120105,000000,25.5,27.7,25.5,27.5,9627,0
+SEED.US,D,20120106,000000,28,29.3,27.7,28.4,7692,0
+SEED.US,D,20120109,000000,28.7,28.7,27,27.5,4099,0
+SEED.US,D,20120110,000000,27.5,28,25.5,27.1,4626,0
+SEED.US,D,20120111,000000,27,28,26.5,27.2,3949,0
+SEED.US,D,20120112,000000,28.1,28.3,26.7,26.8,2377,0
+SEED.US,D,20120113,000000,26.8,26.9,26.1,26.1,4133,0
+SEED.US,D,20120117,000000,26.3,28,26.1,27.4,4976,0
+SEED.US,D,20120118,000000,27.1,30.9,26.3,30.1,26850,0
+SEED.US,D,20120119,000000,30,30,26.1,26.3,24174,0
+SEED.US,D,20120120,000000,26.8,26.8,26.2,26.2,4376,0
+SEED.US,D,20120123,000000,26,26.1,25.1,25.1,6544,0
+SEED.US,D,20120124,000000,25,25.8,24,25,5231,0
+SEED.US,D,20120125,000000,24.6,25.3,23.7,24.7,7465,0
+SEED.US,D,20120126,000000,25,25.5,24.7,25.3,7507,0
+SEED.US,D,20120127,000000,25.1,25.4,24.8,25,2632,0
+SEED.US,D,20120130,000000,25.5,25.6,24.7,24.8,4757,0
+SEED.US,D,20120131,000000,24.7,25.4,23.2,23.7,12152,0
+SEED.US,D,20120201,000000,23.9,25,23.5,24.6,9187,0
+SEED.US,D,20120202,000000,24.7,25,24.1,25,3637,0
+SEED.US,D,20120203,000000,25,25.4,24.7,25.4,7367,0
+SEED.US,D,20120206,000000,25.1,25.5,25,25.5,1838,0
+SEED.US,D,20120207,000000,25.5,25.5,24.5,25,2695,0
+SEED.US,D,20120208,000000,25,25,24.2,25,10068,0
+SEED.US,D,20120209,000000,24.8,25.4,24.5,25.1,5900,0
+SEED.US,D,20120210,000000,24.8,25.4,24.8,25.1,1794,0
+SEED.US,D,20120213,000000,25.3,25.3,24.7,25.1,3224,0
+SEED.US,D,20120214,000000,25,25.3,24.6,24.7,1847,0
+SEED.US,D,20120215,000000,24.4,25.4,24.4,24.7,2458,0
+SEED.US,D,20120216,000000,24.9,25.9,24.7,24.8,7396,0
+SEED.US,D,20120217,000000,25.2,25.2,24.6,24.8,5359,0
+SEED.US,D,20120221,000000,24.5,25.6,24.5,25.2,8015,0
+SEED.US,D,20120222,000000,24.8,25.3,24.6,24.9,4214,0
+SEED.US,D,20120223,000000,24.9,25,24,24.8,5828,0
+SEED.US,D,20120224,000000,24.7,25.2,24,24.5,5745,0
+SEED.US,D,20120227,000000,24.6,24.8,24,24.2,1047,0
+SEED.US,D,20120228,000000,24.1,25,24,24.2,4394,0
+SEED.US,D,20120229,000000,24.2,24.6,24,24.2,2376,0
+SEED.US,D,20120301,000000,24.1,24.4,23.8,23.9,4158,0
+SEED.US,D,20120302,000000,23.7,24.1,23,23.4,7440,0
+SEED.US,D,20120305,000000,23.5,23.6,23.1,23.1,4554,0
+SEED.US,D,20120306,000000,23,24.1,22.4,23.4,3742,0
+SEED.US,D,20120307,000000,23.3,23.8,22.9,23.5,2454,0
+SEED.US,D,20120308,000000,23.1,24.1,22.4,23.6,3139,0
+SEED.US,D,20120309,000000,23.6,24.2,23.2,23.6,1844,0
+SEED.US,D,20120312,000000,23.9,24.1,23,23.9,2196,0
+SEED.US,D,20120313,000000,23.8,24,22.8,23.4,2408,0
+SEED.US,D,20120314,000000,23,23.6,22.7,22.7,2830,0
+SEED.US,D,20120315,000000,22.7,24,22.7,23.8,4409,0
+SEED.US,D,20120316,000000,23.8,23.9,23.1,23.7,2307,0
+SEED.US,D,20120319,000000,23.1,25.5,23,25.1,13518,0
+SEED.US,D,20120320,000000,25,25.5,24.9,25.2,2819,0
+SEED.US,D,20120321,000000,25.5,44.9,25.2,30.9,532806,0
+SEED.US,D,20120322,000000,32,34.3,27.2,27.5,201142,0
+SEED.US,D,20120323,000000,27,27.4,25.2,25.8,76573,0
+SEED.US,D,20120326,000000,25.5,29,25,26.1,108565,0
+SEED.US,D,20120327,000000,26.3,26.3,24.6,24.7,41287,0
+SEED.US,D,20120328,000000,24.8,25.3,23.6,23.6,41400,0
+SEED.US,D,20120329,000000,23.7,24.8,23.3,23.7,34119,0
+SEED.US,D,20120330,000000,24.7,25.9,23.9,24.6,53864,0
+SEED.US,D,20120402,000000,24.8,24.8,22.7,22.9,36801,0
+SEED.US,D,20120403,000000,22.7,23.6,22.6,22.9,12987,0
+SEED.US,D,20120404,000000,22.5,23.3,21.8,22,46707,0
+SEED.US,D,20120405,000000,22.1,23.8,21.1,21.3,38051,0
+SEED.US,D,20120409,000000,21.1,21.4,20.5,20.5,17192,0
+SEED.US,D,20120410,000000,20.6,20.6,19.5,19.6,45329,0
+SEED.US,D,20120411,000000,19.6,20.6,19.6,20.3,13211,0
+SEED.US,D,20120412,000000,20.3,20.6,19.6,19.6,19529,0
+SEED.US,D,20120413,000000,19.6,20.2,18.8,18.9,20140,0
+SEED.US,D,20120416,000000,18.5,18.7,17.1,17.3,29830,0
+SEED.US,D,20120417,000000,17.2,21.5,17.2,20.1,222915,0
+SEED.US,D,20120418,000000,19.5,23.5,19.3,21.3,274829,0
+SEED.US,D,20120419,000000,21.3,21.3,18.6,19.1,91918,0
+SEED.US,D,20120420,000000,19.5,19.5,18,18.1,32354,0
+SEED.US,D,20120423,000000,18.2,19.7,17.5,18.9,47645,0
+SEED.US,D,20120424,000000,18.8,19.3,17.9,18.1,14452,0
+SEED.US,D,20120425,000000,18.5,18.7,17.8,18,16021,0
+SEED.US,D,20120426,000000,18.2,18.6,17.6,18,14579,0
+SEED.US,D,20120427,000000,17.9,18.9,17.6,17.9,18348,0
+SEED.US,D,20120430,000000,17.7,18.3,17.6,17.8,9069,0
+SEED.US,D,20120501,000000,17.6,18.2,17.5,17.6,7409,0
+SEED.US,D,20120502,000000,17.8,18.1,17.6,17.8,8516,0
+SEED.US,D,20120503,000000,17.8,17.8,17.1,17.2,13298,0
+SEED.US,D,20120504,000000,17.1,17.6,17.1,17.1,15361,0
+SEED.US,D,20120507,000000,17.5,17.8,17.1,17.1,14393,0
+SEED.US,D,20120508,000000,17.1,17.4,15.3,16.9,28024,0
+SEED.US,D,20120509,000000,16.7,17.4,16.5,16.8,6201,0
+SEED.US,D,20120510,000000,17.2,18.9,17.1,18.6,28096,0
+SEED.US,D,20120511,000000,18.2,19.4,16.5,16.8,23565,0
+SEED.US,D,20120514,000000,16.9,17.1,16,16.6,7830,0
+SEED.US,D,20120515,000000,16.4,16.4,15.8,15.8,7033,0
+SEED.US,D,20120516,000000,16,16.6,15.5,15.7,6697,0
+SEED.US,D,20120517,000000,15.6,16,15,15.1,11349,0
+SEED.US,D,20120518,000000,15,15.6,14.9,15.4,12731,0
+SEED.US,D,20120521,000000,15.4,16,14.8,15.9,4282,0
+SEED.US,D,20120522,000000,15.6,17.7,15.6,16.5,11415,0
+SEED.US,D,20120523,000000,16.4,16.8,14.8,16.1,8238,0
+SEED.US,D,20120524,000000,16.6,17.4,16.5,17.4,12042,0
+SEED.US,D,20120525,000000,17.1,17.9,16.7,17.1,16842,0
+SEED.US,D,20120529,000000,17.2,17.7,17.2,17.5,5571,0
+SEED.US,D,20120530,000000,17.5,17.7,16.1,17,4952,0
+SEED.US,D,20120531,000000,17,17.4,16.6,17,5092,0
+SEED.US,D,20120601,000000,16.7,16.9,15.3,16.1,5624,0
+SEED.US,D,20120604,000000,16,16.6,15.1,15.4,4493,0
+SEED.US,D,20120605,000000,15.5,16.2,15.3,15.7,4250,0
+SEED.US,D,20120606,000000,15.6,16.1,15.6,15.9,745,0
+SEED.US,D,20120607,000000,15.9,15.9,15.3,15.3,2112,0
+SEED.US,D,20120608,000000,15.5,15.5,15,15.2,3868,0
+SEED.US,D,20120611,000000,15.2,16.3,15.1,15.3,7045,0
+SEED.US,D,20120612,000000,15.4,16,15,15.4,6611,0
+SEED.US,D,20120613,000000,15.3,16.2,15.1,15.5,4863,0
+SEED.US,D,20120614,000000,15.4,15.9,15.1,15.5,5356,0
+SEED.US,D,20120615,000000,15.3,16.2,15.2,15.3,5664,0
+SEED.US,D,20120618,000000,15.4,15.9,15.2,15.6,2100,0
+SEED.US,D,20120619,000000,15.9,16.2,15.1,15.2,5698,0
+SEED.US,D,20120620,000000,15.3,15.5,15.1,15.2,3740,0
+SEED.US,D,20120621,000000,15.3,15.7,15,15.3,7252,0
+SEED.US,D,20120622,000000,15.2,15.3,13.6,14.5,20990,0
+SEED.US,D,20120625,000000,14.7,14.8,14.1,14.5,6863,0
+SEED.US,D,20120626,000000,14.5,15.5,14,14.5,13300,0
+SEED.US,D,20120627,000000,14.4,14.5,14.1,14.3,4938,0
+SEED.US,D,20120628,000000,14.1,14.5,13,13.3,8953,0
+SEED.US,D,20120629,000000,13.4,15,13.3,14.2,9257,0
+SEED.US,D,20120702,000000,13.9,14.8,13.9,14.8,4711,0
+SEED.US,D,20120703,000000,14.8,15.5,14.526,14.8,3903,0
+SEED.US,D,20120705,000000,14.7,15.1,14.3,14.74,3926,0
+SEED.US,D,20120706,000000,14.2,15.1,14.2,14.7,2549,0
+SEED.US,D,20120709,000000,14.6,15.5,14.5,14.6,1771,0
+SEED.US,D,20120710,000000,15.6,18.7,14.4,17.1,118027,0
+SEED.US,D,20120711,000000,17.8,17.9,14.6,14.9,49285,0
+SEED.US,D,20120712,000000,15,15.7,14.5,14.6,7241,0
+SEED.US,D,20120713,000000,14.6,15.299,14.6,14.7,6037,0
+SEED.US,D,20120716,000000,14.9,15.1,14.4,14.4,9040,0
+SEED.US,D,20120717,000000,14.3,14.9,14.3,14.3,5591,0
+SEED.US,D,20120718,000000,14.5,14.9,14,14,6070,0
+SEED.US,D,20120719,000000,14,14.5,13.9,14,6521,0
+SEED.US,D,20120720,000000,14.1,14.1,13.9,14,1922,0
+SEED.US,D,20120723,000000,13.7,14.1,13.2,13.6,5712,0
+SEED.US,D,20120724,000000,13.7,14.05,13.6,13.899,1750,0
+SEED.US,D,20120725,000000,14,14.4,13.7,13.8,6853,0
+SEED.US,D,20120726,000000,13.7,16.2,13.7,14.8,69454,0
+SEED.US,D,20120727,000000,14.7,15.6,14.4,14.9,9530,0
+SEED.US,D,20120730,000000,15,15,14,14,7499,0
+SEED.US,D,20120731,000000,14.1,14.3,13.1,13.5,9297,0
+SEED.US,D,20120801,000000,13.7,13.8,13.3,13.3,3043,0
+SEED.US,D,20120802,000000,13.3,14,13,13,11350,0
+SEED.US,D,20120803,000000,13.5,15.4,13.2,14.6,31644,0
+SEED.US,D,20120806,000000,14.4,15.3,13.5,13.8,14138,0
+SEED.US,D,20120807,000000,15.2,16.8,14.7,15,41681,0
+SEED.US,D,20120808,000000,14.8,15.3,14.7,14.8,4547,0
+SEED.US,D,20120809,000000,14.7,15.4,14.41,15.19,3351,0
+SEED.US,D,20120810,000000,15.4,15.4,14.9,15.189,4572,0
+SEED.US,D,20120813,000000,15.1,15.89,14.472,15.5,10499,0
+SEED.US,D,20120814,000000,15.1,16.19,15.1,15.3,6816,0
+SEED.US,D,20120815,000000,15.3,16.8,15.3,16.4,8941,0
+SEED.US,D,20120816,000000,16.5,16.5,15.8,16.1,4444,0
+SEED.US,D,20120817,000000,16.2,16.5,15.7,15.9,2489,0
+SEED.US,D,20120820,000000,16,16.4,15.8,16,3778,0
+SEED.US,D,20120821,000000,15.8,15.9,15.1,15.4,10142,0
+SEED.US,D,20120822,000000,15.5,15.8,14.7,15.1,2956,0
+SEED.US,D,20120823,000000,15,15,14.2,14.5,3688,0
+SEED.US,D,20120824,000000,14.4,15.7,14.4,15.5,2895,0
+SEED.US,D,20120827,000000,15.8,15.9,15.6,15.9,2550,0
+SEED.US,D,20120828,000000,15.6,15.8,15.32,15.401,1890,0
+SEED.US,D,20120829,000000,15.4,15.9,14.4,14.7,4375,0
+SEED.US,D,20120830,000000,14.5,15.199,14.5,14.8,1143,0
+SEED.US,D,20120831,000000,14.8,15,13.6,14,17569,0
+SEED.US,D,20120904,000000,14.2,14.7,14,14.05,6043,0
+SEED.US,D,20120905,000000,14.2,14.4,13.7,13.999,5550,0
+SEED.US,D,20120906,000000,13.9,14.6,13.9,14.3,8255,0
+SEED.US,D,20120907,000000,14.4,14.6,14.2,14.3,6572,0
+SEED.US,D,20120910,000000,14.2,14.5,14.2,14.3,3222,0
+SEED.US,D,20120911,000000,14.5,14.9,14.2,14.3,3726,0
+SEED.US,D,20120912,000000,14.9,15.9,13.9,14.4,32235,0
+SEED.US,D,20120913,000000,14.2,14.201,13.9,14.099,6737,0
+SEED.US,D,20120914,000000,14.2,14.8,14.2,14.6,9839,0
+SEED.US,D,20120917,000000,14.5,15.3,14.3,15.2,8880,0
+SEED.US,D,20120918,000000,15,15.5,14.9,15.2,4754,0
+SEED.US,D,20120919,000000,15.3,15.9,15.3,15.7,11738,0
+SEED.US,D,20120920,000000,15.4,15.5,14.8,14.9,6332,0
+SEED.US,D,20120921,000000,14.9,15.017,14.4,14.643,4474,0
+SEED.US,D,20120924,000000,14.4,14.7,14.2,14.4,2863,0
+SEED.US,D,20120925,000000,14.6,14.8,14.1,14.1,2273,0
+SEED.US,D,20120926,000000,14.2,14.5,13.8,13.9,5149,0
+SEED.US,D,20120927,000000,14.1,14.5,14,14.2,886,0
+SEED.US,D,20120928,000000,14,14.5,14,14.4,2212,0
+SEED.US,D,20121001,000000,14.7,14.9,14.4,14.7,5328,0
+SEED.US,D,20121002,000000,14.6,15.3,14.6,15,3701,0
+SEED.US,D,20121003,000000,14.301,15.1,14.301,14.8,4394,0
+SEED.US,D,20121004,000000,14.6,15.1,14.6,14.8,4219,0
+SEED.US,D,20121005,000000,14.9,15.3,14.6,14.8,3047,0
+SEED.US,D,20121008,000000,15,15.3,14.701,15.2,2421,0
+SEED.US,D,20121009,000000,15.2,15.3,14.7,15.1,2389,0
+SEED.US,D,20121010,000000,14.8,15.3,14.6,14.7,2913,0
+SEED.US,D,20121011,000000,14.7,15.4,14.6,15.3,1992,0
+SEED.US,D,20121012,000000,15.5,15.6,14.9,15.399,2208,0
+SEED.US,D,20121015,000000,15.5,15.6,14.7,14.9,3026,0
+SEED.US,D,20121016,000000,14.808,15.3,14.701,14.9,2390,0
+SEED.US,D,20121017,000000,15.1,15.3,14.7,14.7,2733,0
+SEED.US,D,20121018,000000,15.2,15.2,14.7,14.7,866,0
+SEED.US,D,20121019,000000,14.9,15,14.699,14.715,2867,0
+SEED.US,D,20121022,000000,14.6,14.9,14.201,14.765,4255,0
+SEED.US,D,20121023,000000,14.4,15,14.4,14.882,4605,0
+SEED.US,D,20121024,000000,14.9,15.5,14.5,14.6,6146,0
+SEED.US,D,20121025,000000,14.9,15.4,14.7,14.8,4535,0
+SEED.US,D,20121026,000000,14.7,15.1,14.7,14.7,1260,0
+SEED.US,D,20121031,000000,14.6,15.3,14.6,14.9,2083,0
+SEED.US,D,20121101,000000,15.2,15.4,14.6,14.9,5942,0
+SEED.US,D,20121102,000000,14.8,15.3,14.8,14.9,2010,0
+SEED.US,D,20121105,000000,15.1,15.2,14.6,14.6,2269,0
+SEED.US,D,20121106,000000,14.9,15,14.7,14.846,1018,0
+SEED.US,D,20121107,000000,14.6,15,14.5,14.739,1740,0
+SEED.US,D,20121108,000000,14.7,15.1,14.3,14.4,5757,0
+SEED.US,D,20121109,000000,14.4,14.7,14.3,14.4,1825,0
+SEED.US,D,20121112,000000,14.4,14.7,14.1,14.4,4744,0
+SEED.US,D,20121113,000000,14.4,14.4,14,14.1,2158,0
+SEED.US,D,20121114,000000,14.3,14.499,13.8,14,3770,0
+SEED.US,D,20121115,000000,14,14.2,13.8,13.9,7189,0
+SEED.US,D,20121116,000000,14,14.6,14,14.3,5040,0
+SEED.US,D,20121119,000000,14,14.8,14,14.7,1327,0
+SEED.US,D,20121120,000000,14.1,14.8,13.9,14.7,6671,0
+SEED.US,D,20121121,000000,14.5,14.7,14.1,14.3,2475,0
+SEED.US,D,20121123,000000,14.1,14.6,13.8,14.2,2763,0
+SEED.US,D,20121126,000000,14.201,14.6,14.2,14.399,5184,0
+SEED.US,D,20121127,000000,14.4,16.9,14.4,15.4,76964,0
+SEED.US,D,20121128,000000,15.3,15.8,14.8,15.2,6704,0
+SEED.US,D,20121129,000000,15.4,15.4,14.4,14.4,10220,0
+SEED.US,D,20121130,000000,14.4,14.9,13.7,14.3,13851,0
+SEED.US,D,20121203,000000,14.4,14.8,14.1,14.1,7638,0
+SEED.US,D,20121204,000000,14,14.5,13.9,13.9,11995,0
+SEED.US,D,20121205,000000,14,14.2,13.9,13.9,8662,0
+SEED.US,D,20121206,000000,13.9,14,13.8,13.9,2924,0
+SEED.US,D,20121207,000000,14,14.1,13.7,13.7,3560,0
+SEED.US,D,20121210,000000,14,14,13.6,13.6,5164,0
+SEED.US,D,20121211,000000,13.9,14,13.6,13.799,6511,0
+SEED.US,D,20121212,000000,13.8,14,13.8,14,1578,0
+SEED.US,D,20121213,000000,14,14.3,13.7,13.8,10790,0
+SEED.US,D,20121214,000000,13.8,14.3,13.7,13.9,9141,0
+SEED.US,D,20121217,000000,13.6,14,13.6,14,7216,0
+SEED.US,D,20121218,000000,13.7,14,13.6,13.8,11097,0
+SEED.US,D,20121219,000000,13.8,14,13.728,13.8,10122,0
+SEED.US,D,20121220,000000,13.8,14,13.8,13.8,3101,0
+SEED.US,D,20121221,000000,13.7,14,13.7,13.7,8035,0
+SEED.US,D,20121224,000000,13.7,14,13.7,13.7,3406,0
+SEED.US,D,20121226,000000,13.9,14.4,13.8,13.8,9544,0
+SEED.US,D,20121227,000000,13.8,14.2,13.8,13.8,5953,0
+SEED.US,D,20121228,000000,13.8,14.19,13.8,13.9,15082,0
+SEED.US,D,20121231,000000,13.8,14,13.7,13.9,12811,0
+SEED.US,D,20130102,000000,14,15.1,14,14.4,29868,0
+SEED.US,D,20130103,000000,14.4,14.9,14.2,14.5,11437,0
+SEED.US,D,20130104,000000,14.5,15.5,14.2,14.8,15454,0
+SEED.US,D,20130107,000000,14.8,17.1,14.8,16.84,44291,0
+SEED.US,D,20130108,000000,15.6,17,15.3,15.9,22119,0
+SEED.US,D,20130109,000000,15.5,16.1,15.5,15.6,14018,0
+SEED.US,D,20130110,000000,15.3,16.1,15.3,15.4,9457,0
+SEED.US,D,20130111,000000,15.3,15.9,15.3,15.3,6271,0
+SEED.US,D,20130114,000000,15.7,15.999,15.5,15.5,5387,0
+SEED.US,D,20130115,000000,15.5,15.7,15.3,15.6,9147,0
+SEED.US,D,20130116,000000,15.5,16.5,15.5,15.9,16024,0
+SEED.US,D,20130117,000000,16,16.399,15.7,15.7,6077,0
+SEED.US,D,20130118,000000,15.7,16.15,15.7,15.9,6214,0
+SEED.US,D,20130122,000000,16.2,18.699,15.8,17.901,39884,0
+SEED.US,D,20130123,000000,17.9,18.3,17.2,17.201,18614,0
+SEED.US,D,20130124,000000,17.3,17.5,16.7,16.8,7665,0
+SEED.US,D,20130125,000000,16.7,17.4,16.3,16.8,9255,0
+SEED.US,D,20130128,000000,16.6,18,16.5,17.9,26512,0
+SEED.US,D,20130129,000000,17.7,18.182,17.5,17.6,9481,0
+SEED.US,D,20130130,000000,17.797,20.3,17.797,18.9,63502,0
+SEED.US,D,20130131,000000,18.7,19.1,18.5,18.6,16354,0
+SEED.US,D,20130201,000000,18.8,19,18.2,18.5,11158,0
+SEED.US,D,20130204,000000,18.186,18.65,18.1,18.2,12078,0
+SEED.US,D,20130205,000000,18,18.8,18,18.4,13691,0
+SEED.US,D,20130206,000000,18.2,18.5,18,18.4,9428,0
+SEED.US,D,20130207,000000,18.364,18.52,18.2,18.3,5384,0
+SEED.US,D,20130208,000000,18.2,19,18.2,18.5,21415,0
+SEED.US,D,20130211,000000,19,19,17.2,17.5,18079,0
+SEED.US,D,20130212,000000,17.3,17.9,16,16.3,17885,0
+SEED.US,D,20130213,000000,16.4,16.6,16.2,16.3,3485,0
+SEED.US,D,20130214,000000,16.5,17.2,16.022,16.7,4581,0
+SEED.US,D,20130215,000000,17,18,16.5,17.2,8379,0
+SEED.US,D,20130219,000000,18,18,17.5,17.7,2254,0
+SEED.US,D,20130220,000000,17.5,18,16.5,16.7,7115,0
+SEED.US,D,20130221,000000,16.7,17,16.5,16.799,5148,0
+SEED.US,D,20130222,000000,16.801,16.801,16.2,16.3,4096,0
+SEED.US,D,20130225,000000,16.8,16.9,16,16,2685,0
+SEED.US,D,20130226,000000,16,16.4,16,16.2,3536,0
+SEED.US,D,20130227,000000,16,16.8,15.5,15.9,4728,0
+SEED.US,D,20130228,000000,15.9,16,15.7,15.9,2035,0
+SEED.US,D,20130301,000000,15.7,16.4,15.7,16.3,2501,0
+SEED.US,D,20130304,000000,16.5,16.5,15.8,16.2,2154,0
+SEED.US,D,20130305,000000,16,16.399,15.9,16,2766,0
+SEED.US,D,20130306,000000,16.2,16.3,15.9,16,4416,0
+SEED.US,D,20130307,000000,15.9,16.2,15.5,15.9,5647,0
+SEED.US,D,20130308,000000,15.6,16.301,15.6,16,7379,0
+SEED.US,D,20130311,000000,16.2,17.5,16.2,17,10771,0
+SEED.US,D,20130312,000000,17,17.55,16.9,17,4079,0
+SEED.US,D,20130313,000000,16.9,18,16.9,17.5,7500,0
+SEED.US,D,20130314,000000,17.8,17.8,16.9,16.9,4400,0
+SEED.US,D,20130315,000000,17,17.8,16.6,17.8,9662,0
+SEED.US,D,20130318,000000,17.8,18.4,17.3,17.765,5614,0
+SEED.US,D,20130319,000000,17.8,17.9,17.2,17.301,2675,0
+SEED.US,D,20130320,000000,17.1,17.8,17,17.7,4805,0
+SEED.US,D,20130321,000000,17.7,17.8,17.2,17.3,2034,0
+SEED.US,D,20130322,000000,17.2,17.5,17,17,3670,0
+SEED.US,D,20130325,000000,17.3,17.75,17.2,17.5,2728,0
+SEED.US,D,20130326,000000,17.7,18.299,17.3,17.6,10352,0
+SEED.US,D,20130327,000000,17.8,18.5,17.7,18.29,5931,0
+SEED.US,D,20130328,000000,18.6,19.8,18,18.2,26450,0
+SEED.US,D,20130401,000000,18,18.599,18,18.1,4815,0
+SEED.US,D,20130402,000000,18,18.1,17.3,17.6,7567,0
+SEED.US,D,20130403,000000,17.3,17.9,17,17.3,5555,0
+SEED.US,D,20130404,000000,17.3,17.899,17.3,17.3,4350,0
+SEED.US,D,20130405,000000,17.3,17.9,17,17.3,7032,0
+SEED.US,D,20130408,000000,17.3,17.8,17.3,17.8,3348,0
+SEED.US,D,20130409,000000,17.5,17.8,17.1,17.6,4980,0
+SEED.US,D,20130410,000000,17.6,17.9,17.4,17.9,8936,0
+SEED.US,D,20130411,000000,17.7,18.1,17.6,17.6,3827,0
+SEED.US,D,20130412,000000,17.6,18.1,17.4,17.5,2567,0
+SEED.US,D,20130415,000000,17.3,17.4,16.4,16.7,8953,0
+SEED.US,D,20130416,000000,16.6,17.8,16.6,17.5,4613,0
+SEED.US,D,20130417,000000,17.2,17.9,16.9,17.8,9214,0
+SEED.US,D,20130418,000000,17.3,17.8,17.3,17.4,5252,0
+SEED.US,D,20130419,000000,17.899,17.899,17.3,17.3,4206,0
+SEED.US,D,20130422,000000,17.5,17.7,17.301,17.4,1841,0
+SEED.US,D,20130423,000000,17.5,17.7,17.5,17.5,2439,0
+SEED.US,D,20130424,000000,17.1,17.78,17.1,17.5,2511,0
+SEED.US,D,20130425,000000,17.5,17.9,17.4,17.9,3620,0
+SEED.US,D,20130426,000000,17.31,17.6,17.31,17.5,2356,0
+SEED.US,D,20130429,000000,17.5,17.7,17.2,17.5,2977,0
+SEED.US,D,20130430,000000,17.4,17.6,17.4,17.6,6000,0
+SEED.US,D,20130501,000000,17.6,17.6,16.8,16.8,7886,0
+SEED.US,D,20130502,000000,16.7,17.4,16.6,16.8,7261,0
+SEED.US,D,20130503,000000,16.8,17.1,16.8,16.9,11305,0
+SEED.US,D,20130506,000000,17,17.6,16.7,17,8673,0
+SEED.US,D,20130507,000000,17,17.1,16.8,16.899,5504,0
+SEED.US,D,20130508,000000,16.6,17,16.5,16.9,8030,0
+SEED.US,D,20130509,000000,16.7,17,16.5,16.7,1940,0
+SEED.US,D,20130510,000000,16.6,17.2,16.6,17,3003,0
+SEED.US,D,20130513,000000,16.8,16.8,16.5,16.7,5198,0
+SEED.US,D,20130514,000000,16.3,17,16.2,16.9,3401,0
+SEED.US,D,20130515,000000,16.7,16.9,16.5,16.6,3563,0
+SEED.US,D,20130516,000000,16.5,16.5,16.1,16.4,4069,0
+SEED.US,D,20130517,000000,16.3,16.5,16.1,16.2,6584,0
+SEED.US,D,20130520,000000,16,16.499,15.9,16.1,6057,0
+SEED.US,D,20130521,000000,16.2,17,16.2,16.5,7277,0
+SEED.US,D,20130522,000000,16.7,16.755,16.101,16.6,2606,0
+SEED.US,D,20130523,000000,16.1,16.9,16.1,16.8,4517,0
+SEED.US,D,20130524,000000,16.5,16.5,16,16,5539,0
+SEED.US,D,20130528,000000,15.9,16,15.3,15.5,13990,0
+SEED.US,D,20130529,000000,15.4,15.8,15.2,15.4,4464,0
+SEED.US,D,20130530,000000,15.8,15.8,15.2,15.2,1798,0
+SEED.US,D,20130531,000000,15.4,15.7,15.2,15.4,3265,0
+SEED.US,D,20130603,000000,15.3,15.4,15.1,15.1,4087,0
+SEED.US,D,20130604,000000,15.1,15.1,14.8,14.8,4814,0
+SEED.US,D,20130605,000000,14.9,15,14.7,14.7,4047,0
+SEED.US,D,20130606,000000,14.5,15,14.5,14.8,3588,0
+SEED.US,D,20130607,000000,14.7,15.5,14.6,15.2,1287,0
+SEED.US,D,20130610,000000,15.1,15.4,14.8,14.8,2098,0
+SEED.US,D,20130611,000000,15,15.7,15,15.5,1477,0
+SEED.US,D,20130612,000000,14.7,15.6,14.6,15.15,2937,0
+SEED.US,D,20130613,000000,14.9,15.5,14.801,15.3,2703,0
+SEED.US,D,20130614,000000,15.3,15.3,15,15.2,4276,0
+SEED.US,D,20130617,000000,15,15.3,15,15,3430,0
+SEED.US,D,20130618,000000,15.1,15.3,14.9,14.9,1364,0
+SEED.US,D,20130619,000000,15,15.3,15,15.2,2157,0
+SEED.US,D,20130620,000000,15.1,15.1,14.8,14.8,6048,0
+SEED.US,D,20130621,000000,14.801,14.82,14.5,14.5,5073,0
+SEED.US,D,20130624,000000,14.3,14.703,14.3,14.5,1865,0
+SEED.US,D,20130625,000000,14.6,14.6,14.3,14.4,1638,0
+SEED.US,D,20130626,000000,14.3,14.8,14.1,14.1,1217,0
+SEED.US,D,20130627,000000,14.1,14.299,13.9,13.9,4744,0
+SEED.US,D,20130628,000000,14.3,14.3,13.7,14,1921,0
+SEED.US,D,20130701,000000,13.9,14.2,13.801,13.9,1788,0
+SEED.US,D,20130702,000000,13.9,14.2,13.8,14.2,3471,0
+SEED.US,D,20130703,000000,14,14.3,14,14,820,0
+SEED.US,D,20130705,000000,14.3,14.3,14,14.3,1615,0
+SEED.US,D,20130708,000000,14,14,13.9,14,1905,0
+SEED.US,D,20130709,000000,14,14.3,13.7,14,6893,0
+SEED.US,D,20130710,000000,14,14.3,14,14.1,2071,0
+SEED.US,D,20130711,000000,14,14.3,13.8,13.899,7296,0
+SEED.US,D,20130712,000000,14,14,13.8,13.9,1412,0
+SEED.US,D,20130715,000000,14,15.499,13.9,15,3969,0
+SEED.US,D,20130716,000000,14.7,15.7,14.7,15,4001,0
+SEED.US,D,20130717,000000,14.9,15.4,14.5,15,532,0
+SEED.US,D,20130718,000000,14.8,15.8,14.301,15.8,4728,0
+SEED.US,D,20130719,000000,15.5,16.5,15.5,16.4,4876,0
+SEED.US,D,20130722,000000,16.5,16.9,15.6,16.6,4498,0
+SEED.US,D,20130723,000000,16.7,17.404,16.7,16.9,4696,0
+SEED.US,D,20130724,000000,17,17,15.5,15.6,3332,0
+SEED.US,D,20130725,000000,15.6,16.3,15.6,16.3,2221,0
+SEED.US,D,20130726,000000,16.265,16.265,16,16,597,0
+SEED.US,D,20130729,000000,15.6,15.7,15.2,15.3,2624,0
+SEED.US,D,20130730,000000,15.015,15.31,14.6,14.8,2326,0
+SEED.US,D,20130731,000000,15,15.5,14.7,15.35,2480,0
+SEED.US,D,20130801,000000,15.2,15.3,14.6,15,3188,0
+SEED.US,D,20130802,000000,15,15.4,15,15.2,3692,0
+SEED.US,D,20130805,000000,15.2,16.099,15.2,15.5,5630,0
+SEED.US,D,20130806,000000,15.7,16.3,15,15,3376,0
+SEED.US,D,20130807,000000,15.2,15.3,14.6,14.9,2587,0
+SEED.US,D,20130808,000000,15.1,15.2,14.6,14.7,2931,0
+SEED.US,D,20130809,000000,14.6,16,14.6,15.5,7084,0
+SEED.US,D,20130812,000000,15.3,16.4,15.2,15.5,3894,0
+SEED.US,D,20130813,000000,15.2,15.399,14.6,14.6,10780,0
+SEED.US,D,20130814,000000,14.6,14.8,13.8,14,8716,0
+SEED.US,D,20130815,000000,13.9,14,13.3,13.4,19983,0
+SEED.US,D,20130816,000000,13.4,13.7,13.2,13.4,7597,0
+SEED.US,D,20130819,000000,13.1,14.1,13.1,13.9,6656,0
+SEED.US,D,20130820,000000,14.1,14.29,13.6,14.2,1317,0
+SEED.US,D,20130821,000000,14.1,14.4,14.1,14.2,5408,0
+SEED.US,D,20130822,000000,14.2,14.3,14.1,14.101,1193,0
+SEED.US,D,20130823,000000,14.1,14.1,13.5,13.7,2684,0
+SEED.US,D,20130826,000000,13.5,14,13.5,13.9,1488,0
+SEED.US,D,20130827,000000,13.9,13.901,13.5,13.5,2476,0
+SEED.US,D,20130828,000000,13.5,14.5,13.5,14.3,5496,0
+SEED.US,D,20130829,000000,14.5,15.5,14,15.3,6542,0
+SEED.US,D,20130830,000000,14.7,14.71,14,14.3,2587,0
+SEED.US,D,20130903,000000,14.4,14.7,14.2,14.2,1296,0
+SEED.US,D,20130904,000000,14.2,14.3,14.2,14.3,1190,0
+SEED.US,D,20130905,000000,14.2,14.7,14.1,14.4,2283,0
+SEED.US,D,20130906,000000,14.7,14.7,14.1,14.2,120,0
+SEED.US,D,20130909,000000,14.232,14.596,14.232,14.4,926,0
+SEED.US,D,20130910,000000,14.6,14.6,14.4,14.4,290,0
+SEED.US,D,20130911,000000,14.3,14.601,14.3,14.4,2719,0
+SEED.US,D,20130912,000000,14.401,14.886,14.4,14.5,2030,0
+SEED.US,D,20130913,000000,14.3,14.6,14.2,14.3,1114,0
+SEED.US,D,20130916,000000,14.3,14.8,14.3,14.4,2102,0
+SEED.US,D,20130917,000000,14.3,14.52,14.3,14.3,1783,0
+SEED.US,D,20130918,000000,14.3,14.4,14.3,14.4,518,0
+SEED.US,D,20130919,000000,14.2,14.7,14.1,14.4,2936,0
+SEED.US,D,20130920,000000,13.8,14.2,12.7,13.4,12981,0
+SEED.US,D,20130923,000000,13.1,13.8,13.1,13.6,4826,0
+SEED.US,D,20130924,000000,13.9,14,13.2,13.8,1090,0
+SEED.US,D,20130925,000000,13.6,14.1,13.5,13.7,3480,0
+SEED.US,D,20130926,000000,13.7,13.8,13.7,13.8,1974,0
+SEED.US,D,20130927,000000,13.9,13.9,13.4,13.6,3120,0
+SEED.US,D,20130930,000000,13.7,13.9,13.6,13.8,1200,0
+SEED.US,D,20131001,000000,13.8,14.3,13.8,14.3,4530,0
+SEED.US,D,20131002,000000,14.1,14.1,13.8,14.1,1470,0
+SEED.US,D,20131003,000000,14.1,14.2,13.2,13.8,2620,0
+SEED.US,D,20131004,000000,13.9,14,13.2,13.7,4560,0
+SEED.US,D,20131007,000000,13.3,14.5,13.3,14.2,4600,0
+SEED.US,D,20131008,000000,13.5,16.1,13.5,15.8,29360,0
+SEED.US,D,20131009,000000,17.1,17.1,15.1,16.1,17060,0
+SEED.US,D,20131010,000000,16,16.6,16,16,8920,0
+SEED.US,D,20131011,000000,16.1,16.6,16,16.4,7640,0
+SEED.US,D,20131014,000000,16.2,18,16,17.5,11130,0
+SEED.US,D,20131015,000000,17,18.2,17,17.6,10700,0
+SEED.US,D,20131016,000000,17.3,23.9,17.3,21.5,179450,0
+SEED.US,D,20131017,000000,21.5,23,20.2,20.5,42791,0
+SEED.US,D,20131018,000000,20.4,21,18.5,18.5,25560,0
+SEED.US,D,20131021,000000,18.5,19.8,18.5,19.5,17020,0
+SEED.US,D,20131022,000000,20.8,21.2,19,19.7,11600,0
+SEED.US,D,20131023,000000,19.4,19.6,18.7,19.2,3470,0
+SEED.US,D,20131024,000000,19.4,20,17.5,17.6,17300,0
+SEED.US,D,20131025,000000,17.6,19.3,17.6,18,3770,0
+SEED.US,D,20131028,000000,18.2,18.5,17.6,17.6,7140,0
+SEED.US,D,20131029,000000,18,18.2,17.8,17.9,4050,0
+SEED.US,D,20131030,000000,18,18,17.6,17.8,2900,0
+SEED.US,D,20131031,000000,17.5,17.8,17.5,17.5,4769,0
+SEED.US,D,20131101,000000,17.6,17.7,17,17.2,10160,0
+SEED.US,D,20131104,000000,17.5,18.1,17.5,17.8,5160,0
+SEED.US,D,20131105,000000,18,18,17.1,17.7,10440,0
+SEED.US,D,20131106,000000,17.8,19.9,17.4,18.8,17580,0
+SEED.US,D,20131107,000000,19,19.9,16.7,17.4,8110,0
+SEED.US,D,20131108,000000,17.1,18.1,16.6,17.9,6134,0
+SEED.US,D,20131111,000000,17.5,18,17.4,17.7,1770,0
+SEED.US,D,20131112,000000,17.4,17.6,16.8,16.8,2190,0
+SEED.US,D,20131113,000000,17.7,17.7,16.8,17.1,2620,0
+SEED.US,D,20131114,000000,17.2,17.6,16.5,16.5,4660,0
+SEED.US,D,20131115,000000,16.9,17.1,16.8,17,2720,0
+SEED.US,D,20131118,000000,17.2,17.3,16.1,16.4,8320,0
+SEED.US,D,20131119,000000,16.2,16.5,16,16.1,7460,0
+SEED.US,D,20131120,000000,16.2,16.2,15.9,16,4600,0
+SEED.US,D,20131121,000000,16,16.401,16,16.2,964,0
+SEED.US,D,20131122,000000,16.9,17.1,16.2,16.4,7310,0
+SEED.US,D,20131125,000000,16.3,17.1,16.3,16.7,2647,0
+SEED.US,D,20131126,000000,16.9,17.5,16.8,17.4,3720,0
+SEED.US,D,20131127,000000,17.1,17.1,16.7,17.1,1560,0
+SEED.US,D,20131129,000000,17.1,17.9,16.8,17.9,3004,0
+SEED.US,D,20131202,000000,17.5,18.099,16.9,17.4,5171,0
+SEED.US,D,20131203,000000,17.1,17.3,16.6,16.7,3160,0
+SEED.US,D,20131204,000000,16.9,16.9,15.8,15.9,6230,0
+SEED.US,D,20131205,000000,15.8,15.8,15.4,15.6,2330,0
+SEED.US,D,20131206,000000,15.61,15.9,15.61,15.8,650,0
+SEED.US,D,20131209,000000,15.6,16.2,15.6,16,3240,0
+SEED.US,D,20131210,000000,16,16.5,15.6,15.7,4238,0
+SEED.US,D,20131211,000000,15.6,15.6,14.7,14.88,9111,0
+SEED.US,D,20131212,000000,15.3,15.4,15,15,1110,0
+SEED.US,D,20131213,000000,15,15,14.4,14.4,6250,0
+SEED.US,D,20131216,000000,14.5,14.6,14.2,14.5,7150,0
+SEED.US,D,20131217,000000,14.5,14.7,14.3,14.3,2390,0
+SEED.US,D,20131218,000000,14.3,14.6,14.1,14.5,6660,0
+SEED.US,D,20131219,000000,14.4,15.1,14.2,14.4,6327,0
+SEED.US,D,20131220,000000,14.8,14.8,11.7,12.4,108925,0
+SEED.US,D,20131223,000000,12.7,13.42,12.5,12.8,26471,0
+SEED.US,D,20131224,000000,13,13.47,12.9,13.2,4360,0
+SEED.US,D,20131226,000000,13.3,13.5,12.6,12.7,23210,0
+SEED.US,D,20131227,000000,13,13.2,12.9,13,12210,0
+SEED.US,D,20131230,000000,12.7,13,12.5,12.5,20350,0
+SEED.US,D,20131231,000000,12.8,12.8,12.6,12.7,17280,0
+SEED.US,D,20140102,000000,12.799,12.8,12.699,12.7,3709,0
+SEED.US,D,20140103,000000,12.7,18.5,12.6,18.4,190754,0
+SEED.US,D,20140106,000000,22.5,26.7,21.5,25.6,717570,0
+SEED.US,D,20140107,000000,28,29.4,22.8,24.3,399940,0
+SEED.US,D,20140108,000000,20.7,21.4,18.2,19.3,259175,0
+SEED.US,D,20140109,000000,20.2,20.2,18.1,19,76970,0
+SEED.US,D,20140110,000000,18.8,20,17.9,18.4,58968,0
+SEED.US,D,20140113,000000,18.2,19.1,17.5,17.5,30299,0
+SEED.US,D,20140114,000000,17.6,19.5,17.1,18.6,82150,0
+SEED.US,D,20140115,000000,18.8,20.4,18.5,19.8,93970,0
+SEED.US,D,20140116,000000,19.4,20.8,18.6,20.2,73280,0
+SEED.US,D,20140117,000000,20.3,25.5,20.3,24,269680,0
+SEED.US,D,20140121,000000,25.8,26,22.1,23.3,78426,0
+SEED.US,D,20140122,000000,23.9,24.1,22.8,23.4,28420,0
+SEED.US,D,20140123,000000,23,23.3,22.3,23.1,26600,0
+SEED.US,D,20140124,000000,23.1,23.3,21.3,21.7,39120,0
+SEED.US,D,20140127,000000,21.6,21.7,19.7,19.8,37320,0
+SEED.US,D,20140128,000000,20.5,21,19.6,21,16840,0
+SEED.US,D,20140129,000000,20.9,22,20.5,21.4,23342,0
+SEED.US,D,20140130,000000,21.3,21.4,20.2,20.4,21770,0
+SEED.US,D,20140131,000000,20.4,20.4,19.5,19.8,18270,0
+SEED.US,D,20140203,000000,19.9,20.199,18.1,18.3,38115,0
+SEED.US,D,20140204,000000,18.2,18.865,18,18.5,14245,0
+SEED.US,D,20140205,000000,18.3,18.5,17.6,18.4,15474,0
+SEED.US,D,20140206,000000,18.9,20.1,18.7,19.3,26301,0
+SEED.US,D,20140207,000000,19.2,19.697,18.7,19.1,9462,0
+SEED.US,D,20140210,000000,18.8,20,18.7,19.9,13975,0
+SEED.US,D,20140211,000000,18.8,20,18.701,19.4,11175,0
+SEED.US,D,20140212,000000,19.4,21.9,19.1,21.8,68495,0
+SEED.US,D,20140213,000000,21.1,23.7,21.1,22.2,72927,0
+SEED.US,D,20140214,000000,22.4,22.597,21.3,21.6,20006,0
+SEED.US,D,20140218,000000,21.5,22.1,21.2,21.3,9126,0
+SEED.US,D,20140219,000000,21.495,21.898,21.1,21.1,8844,0
+SEED.US,D,20140220,000000,21.2,22.9,21.2,22.1,16026,0
+SEED.US,D,20140221,000000,22.1,23.4,21.5,21.6,34338,0
+SEED.US,D,20140224,000000,21.4,23.801,21.1,22.6,60830,0
+SEED.US,D,20140225,000000,22.3,23.9,22.3,22.6,30275,0
+SEED.US,D,20140226,000000,22.7,24.4,21.6,23.5,69387,0
+SEED.US,D,20140227,000000,24.4,27.2,24.1,25.1,124299,0
+SEED.US,D,20140228,000000,26,26.47,23.6,24.3,52790,0
+SEED.US,D,20140303,000000,23.5,25.7,23.5,25.6,27293,0
+SEED.US,D,20140304,000000,26,26,24.8,25.1,26762,0
+SEED.US,D,20140305,000000,25.7,34.7,25.1,33.7,438202,0
+SEED.US,D,20140306,000000,33.4,33.4,28.2,28.7,247132,0
+SEED.US,D,20140307,000000,30,30,27.8,28.8,49136,0
+SEED.US,D,20140310,000000,28.3,28.8,25.8,26.4,62595,0
+SEED.US,D,20140311,000000,26.6,29.3,26.6,26.8,70440,0
+SEED.US,D,20140312,000000,26.5,27.6,26.001,27.36,27149,0
+SEED.US,D,20140313,000000,27.4,28.3,26,26.2,36685,0
+SEED.US,D,20140314,000000,26,26.799,25.3,26.2,21652,0
+SEED.US,D,20140317,000000,26.1,27.585,25.5,26.4,23520,0
+SEED.US,D,20140318,000000,26.4,28.3,25.6,27.6,74293,0
+SEED.US,D,20140319,000000,27.8,30.2,26.1,26.6,118849,0
+SEED.US,D,20140320,000000,26.3,27.5,26,26.3,27590,0
+SEED.US,D,20140321,000000,26.2,26.6,25.5,25.5,29632,0
+SEED.US,D,20140324,000000,25.4,25.699,23,23.6,80002,0
+SEED.US,D,20140325,000000,24.4,24.8,23,23,33521,0
+SEED.US,D,20140326,000000,23,24.1,21.2,21.3,43750,0
+SEED.US,D,20140327,000000,21.5,22,20.6,20.7,38029,0
+SEED.US,D,20140328,000000,20.7,23,20.7,21.2,33273,0
+SEED.US,D,20140331,000000,21.5,22.8,21.5,22.2,19251,0
+SEED.US,D,20140401,000000,22.4,23.48,22.007,22.4,46262,0
+SEED.US,D,20140402,000000,22.5,23.2,21.8,22.2,33091,0
+SEED.US,D,20140403,000000,22,22.8,21.5,22.4,36232,0
+SEED.US,D,20140404,000000,22.5,23.796,21,21.86,51567,0
+SEED.US,D,20140407,000000,21.899,22.2,20.7,21.15,53710,0
+SEED.US,D,20140408,000000,21.2,22.2,21,21.4,24681,0
+SEED.US,D,20140409,000000,21.4,23,21.4,23,22413,0
+SEED.US,D,20140410,000000,23,23,21.1,21.6,22367,0
+SEED.US,D,20140411,000000,21.3,22,20.7,21.1,12983,0
+SEED.US,D,20140414,000000,21.89,21.89,20.7,21,15921,0
+SEED.US,D,20140415,000000,20.9,21.6,19.6,20.75,63424,0
+SEED.US,D,20140416,000000,21.3,21.3,20.3,20.9,9056,0
+SEED.US,D,20140417,000000,20.8,22.974,20.61,22.3,28720,0
+SEED.US,D,20140421,000000,22.3,22.6,21.5,21.5,13114,0
+SEED.US,D,20140422,000000,21.5,22.6,21.1,21.4,13227,0
+SEED.US,D,20140423,000000,21.5,21.6,21,21.4,8306,0
+SEED.US,D,20140424,000000,21.1,21.5,21,21.5,9019,0
+SEED.US,D,20140425,000000,21.1,21.5,21,21.1,8629,0
+SEED.US,D,20140428,000000,21,21.1,20.1,20.3,38506,0
+SEED.US,D,20140429,000000,20,21,20,20.7,12801,0
+SEED.US,D,20140430,000000,20.4,20.699,20.3,20.4,8330,0
+SEED.US,D,20140501,000000,20.5,20.7,19.204,20.2,8946,0
+SEED.US,D,20140502,000000,20,20.5,19.7,20.2,5063,0
+SEED.US,D,20140505,000000,20.2,20.8,20,20.7,3739,0
+SEED.US,D,20140506,000000,20.7,20.8,19.9,20.2,7067,0
+SEED.US,D,20140507,000000,20.5,20.5,19.31,19.6,14538,0
+SEED.US,D,20140508,000000,19.5,20.5,19.5,20.4,16681,0
+SEED.US,D,20140509,000000,20.6,22.4,19.6,19.8,46402,0
+SEED.US,D,20140512,000000,21.2,21.2,20,20.5,13785,0
+SEED.US,D,20140513,000000,22.5,24.2,21.2,23.1,127391,0
+SEED.US,D,20140514,000000,23.2,23.5,22.3,22.6,31875,0
+SEED.US,D,20140515,000000,22.3,22.8,22,22.5,24233,0
+SEED.US,D,20140516,000000,22.2,23.5,22.2,23.3,11539,0
+SEED.US,D,20140519,000000,22.9,23.3,22.1,22.8,12203,0
+SEED.US,D,20140520,000000,22.9,22.9,22.4,22.8,8731,0
+SEED.US,D,20140521,000000,22.7,23.4,22.4,23,10503,0
+SEED.US,D,20140522,000000,23,23.5,22.5,23.1,9316,0
+SEED.US,D,20140523,000000,23.1,23.5,22.5,22.8,17247,0
+SEED.US,D,20140527,000000,22.8,23.2,22.6,22.6,11907,0
+SEED.US,D,20140528,000000,22.6,23.3,22.6,22.9,7559,0
+SEED.US,D,20140529,000000,22.8,23.2,22.6,22.6,8269,0
+SEED.US,D,20140530,000000,22.6,22.9,22.5,22.7,4162,0
+SEED.US,D,20140602,000000,22.7,22.7,22.001,22.7,6466,0
+SEED.US,D,20140603,000000,22.5,23.6,22.5,22.8,8571,0
+SEED.US,D,20140604,000000,22.8,22.9,22.13,22.4,20608,0
+SEED.US,D,20140605,000000,22.4,22.8,22.4,22.5,8677,0
+SEED.US,D,20140606,000000,22.6,22.7,22.2,22.5,14916,0
+SEED.US,D,20140609,000000,22.4,22.6,22.3,22.3,8119,0
+SEED.US,D,20140610,000000,22.3,22.8,22.1,22.7,16480,0
+SEED.US,D,20140611,000000,22.8,22.8,22.3,22.6,15974,0
+SEED.US,D,20140612,000000,22.4,24.6,22.3,22.8,42867,0
+SEED.US,D,20140613,000000,23.1,23.5,22.6,22.9,5857,0
+SEED.US,D,20140616,000000,22.9,23.399,22.6,22.7,3987,0
+SEED.US,D,20140617,000000,22.9,23.3,22.7,22.8,4668,0
+SEED.US,D,20140618,000000,23,23.2,22.7,23.1,4858,0
+SEED.US,D,20140619,000000,23.1,23.2,22.3,22.7,8038,0
+SEED.US,D,20140620,000000,22.6,22.8,22.3,22.5,5894,0
+SEED.US,D,20140623,000000,22.5,22.9,22.3,22.4,5584,0
+SEED.US,D,20140624,000000,22.5,22.9,22.2,22.3,14588,0
+SEED.US,D,20140625,000000,22.3,22.6,22.2,22.5,4314,0
+SEED.US,D,20140626,000000,22.5,22.5,22.2,22.2,7251,0
+SEED.US,D,20140627,000000,22.2,22.5,22.2,22.499,4630,0
+SEED.US,D,20140630,000000,22.3,22.6,22.2,22.5,3456,0
+SEED.US,D,20140701,000000,22.4,22.9,22.3,22.3,8713,0
+SEED.US,D,20140702,000000,22.4,22.5,22.3,22.5,3660,0
+SEED.US,D,20140703,000000,22.4,23.1,22.4,22.5,5391,0
+SEED.US,D,20140707,000000,22.4,22.4,21.1,21.8,12356,0
+SEED.US,D,20140708,000000,21.4,21.7,21.2,21.5,8856,0
+SEED.US,D,20140709,000000,21.4,21.6,20.6,21.6,4276,0
+SEED.US,D,20140710,000000,21.2,21.7,20.6,21.4,8238,0
+SEED.US,D,20140711,000000,21.1,21.8,20.8,21.6,4484,0
+SEED.US,D,20140714,000000,21.6,21.701,21,21.6,5901,0
+SEED.US,D,20140715,000000,21.4,21.9,21.3,21.8,2803,0
+SEED.US,D,20140716,000000,21.8,22,21.5,21.999,7112,0
+SEED.US,D,20140717,000000,21.6,22,21.6,21.8,5183,0
+SEED.US,D,20140718,000000,21.9,22,21.6,22,2987,0
+SEED.US,D,20140721,000000,21.7,22.499,21.6,22.1,3695,0
+SEED.US,D,20140722,000000,22.2,23.1,22.2,22.2,24623,0
+SEED.US,D,20140723,000000,22.1,22.288,21.8,22.099,4074,0
+SEED.US,D,20140724,000000,22,22.3,21.8,22.1,2026,0
+SEED.US,D,20140725,000000,21.9,22.3,21.8,21.9,5129,0
+SEED.US,D,20140728,000000,21.8,21.9,21.5,21.8,11000,0
+SEED.US,D,20140729,000000,21.7,22,21.5,21.7,3996,0
+SEED.US,D,20140730,000000,21.7,21.9,21.7,21.8,3833,0
+SEED.US,D,20140731,000000,21.8,21.9,21.6,21.8,7254,0
+SEED.US,D,20140801,000000,22,22.1,21.6,21.9,4571,0
+SEED.US,D,20140804,000000,20.5,21.7,19.8,21.3,47438,0
+SEED.US,D,20140805,000000,20.7,21.8,20.505,20.9,8115,0
+SEED.US,D,20140806,000000,20.7,20.9,20.5,20.7,4585,0
+SEED.US,D,20140807,000000,20.8,20.8,19.8,20.299,24019,0
+SEED.US,D,20140808,000000,20.3,20.8,20.2,20.6,2761,0
+SEED.US,D,20140811,000000,20.8,21.2,19.9,21.2,6863,0
+SEED.US,D,20140812,000000,21,21,20.2,20.4,1993,0
+SEED.US,D,20140813,000000,20.3,20.9,20.3,20.3,11952,0
+SEED.US,D,20140814,000000,20.2,20.299,19.7,20.001,6456,0
+SEED.US,D,20140815,000000,20.101,20.101,19.2,19.4,6057,0
+SEED.US,D,20140818,000000,19.3,20.4,19.3,20.2,7826,0
+SEED.US,D,20140819,000000,20.3,20.6,20,20.5,3555,0
+SEED.US,D,20140820,000000,20.5,20.5,19.8,19.9,4908,0
+SEED.US,D,20140821,000000,19.9,20.6,19.9,20.1,3603,0
+SEED.US,D,20140822,000000,19.901,20.301,19.8,19.9,10548,0
+SEED.US,D,20140825,000000,19.8,20.2,19.6,19.7,4976,0
+SEED.US,D,20140826,000000,19.7,19.9,19.6,19.8,3432,0
+SEED.US,D,20140827,000000,19.7,19.9,19.6,19.6,1751,0
+SEED.US,D,20140828,000000,19.6,19.753,19.3,19.3,3111,0
+SEED.US,D,20140829,000000,19.3,19.376,18.79,19,6609,0
+SEED.US,D,20140902,000000,19.5,21.02,19.3,20.8,14430,0
+SEED.US,D,20140903,000000,20.7,21,20.1,20.1,6059,0
+SEED.US,D,20140904,000000,20.4,20.7,20,20.4,13420,0
+SEED.US,D,20140905,000000,20.6,20.6,20.1,20.5,13594,0
+SEED.US,D,20140908,000000,20.2,21.8,20.2,21,18404,0
+SEED.US,D,20140909,000000,20.8,21.2,20.8,21.1,8887,0
+SEED.US,D,20140910,000000,20.8,21.1,20.5,20.6,13809,0
+SEED.US,D,20140911,000000,20.7,21.5,20.6,21.2,17314,0
+SEED.US,D,20140912,000000,21.2,23.3,20.9,21.1,88744,0
+SEED.US,D,20140915,000000,21,22.3,21,21.4,16931,0
+SEED.US,D,20140916,000000,21.9,22.001,21.1,21.4,5971,0
+SEED.US,D,20140917,000000,21.5,21.8,21.3,21.572,3619,0
+SEED.US,D,20140918,000000,21.9,21.9,21.1,21.4,3595,0
+SEED.US,D,20140919,000000,21.1,21.7,21.1,21.2,3844,0
+SEED.US,D,20140922,000000,21,21.201,21,21,5693,0
+SEED.US,D,20140923,000000,21,22.5,20.8,21,41898,0
+SEED.US,D,20140924,000000,21.23,21.3,21,21.03,5838,0
+SEED.US,D,20140925,000000,21,21.5,21,21.2,23976,0
+SEED.US,D,20140926,000000,21.4,21.8,21.064,21.62,6260,0
+SEED.US,D,20140929,000000,21.7,21.7,21.24,21.6,6408,0
+SEED.US,D,20140930,000000,22,22.69,21.5,21.6,16684,0
+SEED.US,D,20141001,000000,21.4,21.5,20.8,20.9,7913,0
+SEED.US,D,20141002,000000,21.2,21.62,21,21.3,6159,0
+SEED.US,D,20141003,000000,21.4,21.5,21.1,21.4,8266,0
+SEED.US,D,20141006,000000,21.3,21.5,21.1,21.5,2795,0
+SEED.US,D,20141007,000000,21.4,21.4,21.2,21.2,3233,0
+SEED.US,D,20141008,000000,21.3,22.3,21.3,21.7,16516,0
+SEED.US,D,20141009,000000,21.6,21.9,21.5,21.7,3908,0
+SEED.US,D,20141010,000000,21.5,21.9,21.5,21.5,4529,0
+SEED.US,D,20141013,000000,21.5,21.7,21.5,21.5,2654,0
+SEED.US,D,20141014,000000,21.59,21.7,21.2,21.264,7672,0
+SEED.US,D,20141015,000000,21.2,21.8,21.1,21.6,6153,0
+SEED.US,D,20141016,000000,21.7,21.8,21.34,21.7,1998,0
+SEED.US,D,20141017,000000,21.8,22.3,21.2,21.73,15440,0
+SEED.US,D,20141020,000000,21.7,22.5,21.6,22.3,10032,0
+SEED.US,D,20141021,000000,22.1,22.299,21.8,21.9,3847,0
+SEED.US,D,20141022,000000,22.3,22.3,21.7,21.7,3860,0
+SEED.US,D,20141023,000000,21.9,22,21.7,21.7,5645,0
+SEED.US,D,20141024,000000,21.8,22.1,21.6,21.7,1593,0
+SEED.US,D,20141027,000000,21.8,21.9,20.9,20.9,29699,0
+SEED.US,D,20141028,000000,20.9,21.493,20.9,21.1,20859,0
+SEED.US,D,20141029,000000,21.2,21.4,21.1,21.3,2409,0
+SEED.US,D,20141030,000000,21,21.3,21,21.2,4092,0
+SEED.US,D,20141031,000000,21.11,21.3,21.101,21.3,4406,0
+SEED.US,D,20141103,000000,20.5,21.2,18.8,20.7,53623,0
+SEED.US,D,20141104,000000,20,20,18.8,19,21052,0
+SEED.US,D,20141105,000000,18.8,19.46,16.9,17.6,11839,0
+SEED.US,D,20141106,000000,17.1,18.248,17.1,17.3,6317,0
+SEED.US,D,20141107,000000,17.5,17.7,17.2,17.6,3502,0
+SEED.US,D,20141110,000000,17.8,18.599,17.2,17.3,3414,0
+SEED.US,D,20141111,000000,17.2,18,16.4,16.5,10324,0
+SEED.US,D,20141112,000000,16,16.4,16,16.3,4479,0
+SEED.US,D,20141113,000000,16.5,17.27,16,16.1,3656,0
+SEED.US,D,20141114,000000,16.3,16.7,16,16.5,2895,0
+SEED.US,D,20141117,000000,17.3,17.3,16,16,10476,0
+SEED.US,D,20141118,000000,16,16.4,16,16,1713,0
+SEED.US,D,20141119,000000,16,16.4,16,16.2,2613,0
+SEED.US,D,20141120,000000,16.7,16.7,16.2,16.4,904,0
+SEED.US,D,20141121,000000,16.2,17,16.2,16.2,2202,0
+SEED.US,D,20141124,000000,16.4,17.1,16.2,16.7,9332,0
+SEED.US,D,20141125,000000,16.7,17.2,16.5,16.6,3051,0
+SEED.US,D,20141126,000000,16.8,17.048,16.2,16.2,5253,0
+SEED.US,D,20141128,000000,16.2,16.7,15.3,15.4,5702,0
+SEED.US,D,20141201,000000,15.4,16,15.4,15.4,5675,0
+SEED.US,D,20141202,000000,15.5,15.9,15.2,15.2,12027,0
+SEED.US,D,20141203,000000,15.1,15.5,13.8,14,24684,0
+SEED.US,D,20141204,000000,14.3,14.3,12.5,12.8,44681,0
+SEED.US,D,20141205,000000,12.7,13.7,12.7,12.9,9065,0
+SEED.US,D,20141208,000000,13,14.099,13,13.1,4690,0
+SEED.US,D,20141209,000000,13.4,13.6,13.12,13.3,14874,0
+SEED.US,D,20141210,000000,13.1,13.6,13.1,13.4,6405,0
+SEED.US,D,20141211,000000,13.3,13.4,13,13.1,5967,0
+SEED.US,D,20141212,000000,13,13.6,12.5,12.9,19737,0
+SEED.US,D,20141215,000000,13,13,12.2,12.2,21483,0
+SEED.US,D,20141216,000000,12.2,12.3,12,12.3,35176,0
+SEED.US,D,20141217,000000,12,12.4,12,12,15526,0
+SEED.US,D,20141218,000000,12,12.6,11.9,12.1,17818,0
+SEED.US,D,20141219,000000,11.9,12.7,11.9,12.6,4216,0
+SEED.US,D,20141222,000000,12.6,13.8,12.2,13,14925,0
+SEED.US,D,20141223,000000,13.1,13.9,13.1,13.6,5567,0
+SEED.US,D,20141224,000000,13.7,13.9,12.8,13.3,7425,0
+SEED.US,D,20141226,000000,13,13.9,12.8,13.299,8704,0
+SEED.US,D,20141229,000000,13.3,14,12.8,13.2,9479,0
+SEED.US,D,20141230,000000,13.2,19.2,13.2,15.5,92592,0
+SEED.US,D,20141231,000000,15.7,16.299,14.5,14.7,18288,0
+SEED.US,D,20150102,000000,14.7,15.299,14.5,14.8,4813,0
+SEED.US,D,20150105,000000,14.9,14.9,13.5,14,7675,0
+SEED.US,D,20150106,000000,14,14.299,13.6,13.7,4431,0
+SEED.US,D,20150107,000000,13.7,15.8,13.5,14.6,13679,0
+SEED.US,D,20150108,000000,14.7,14.7,13.5,13.5,7420,0
+SEED.US,D,20150109,000000,13.1,14.6,13.1,14.4,5426,0
+SEED.US,D,20150112,000000,14.3,15,14.2,15,5480,0
+SEED.US,D,20150113,000000,14.9,14.91,14,14.3,2959,0
+SEED.US,D,20150114,000000,14.2,14.6,13.9,13.9,2172,0
+SEED.US,D,20150115,000000,14.3,14.3,13.6,13.6,5283,0
+SEED.US,D,20150116,000000,13.7,14.2,13.6,13.6,2944,0
+SEED.US,D,20150120,000000,13.7,14.3,13.6,13.7,3900,0
+SEED.US,D,20150121,000000,13.6,13.8,13.6,13.6,2014,0
+SEED.US,D,20150122,000000,13.7,13.9,13.504,13.7,3487,0
+SEED.US,D,20150123,000000,13.801,14.954,13.801,14.9,15226,0
+SEED.US,D,20150126,000000,14.8,14.8,14.3,14.6,1774,0
+SEED.US,D,20150127,000000,14.2,14.7,14,14.1,4206,0
+SEED.US,D,20150128,000000,14.1,15,14.1,14.7,5246,0
+SEED.US,D,20150129,000000,14.701,14.71,14.401,14.501,3909,0
+SEED.US,D,20150130,000000,14.07,14.301,14.001,14.225,2285,0
+SEED.US,D,20150202,000000,14,14.799,14,14.325,4570,0
+SEED.US,D,20150203,000000,14.7,15.7,14.3,15.7,23799,0
+SEED.US,D,20150204,000000,15.8,16,14.499,14.499,8713,0
+SEED.US,D,20150205,000000,14.9,14.9,13.85,14,9279,0
+SEED.US,D,20150206,000000,14,14.2,13.8,13.832,3987,0
+SEED.US,D,20150209,000000,13.8,14.301,13.8,14.1,8101,0
+SEED.US,D,20150210,000000,14.3,14.4,13.9,13.9,9280,0
+SEED.US,D,20150211,000000,14,14.3,13.9,13.9,4314,0
+SEED.US,D,20150212,000000,14.4,14.7,13.9,14,21445,0
+SEED.US,D,20150213,000000,13.9,14,13.8,13.8,20256,0
+SEED.US,D,20150217,000000,13.8,14,13.1,13.3,14971,0
+SEED.US,D,20150218,000000,13.3,13.8,13.2,13.2,5675,0
+SEED.US,D,20150219,000000,13.2,13.49,13.2,13.3,3233,0
+SEED.US,D,20150220,000000,13.6,13.6,13.3,13.5,2458,0
+SEED.US,D,20150223,000000,13.8,13.8,12.4,12.5,28451,0
+SEED.US,D,20150224,000000,12.4,12.5,12.26,12.3,5210,0
+SEED.US,D,20150225,000000,12.2,12.5,12.2,12.49,1968,0
+SEED.US,D,20150226,000000,12.4,12.7,12.3,12.3,5669,0
+SEED.US,D,20150227,000000,12.1,12.4,11.5,11.8,13890,0
+SEED.US,D,20150302,000000,11.5,11.9,11.5,11.6,4550,0
+SEED.US,D,20150303,000000,11.6,12,11.6,11.7,6910,0
+SEED.US,D,20150304,000000,12,12.2,11.6,12,7160,0
+SEED.US,D,20150305,000000,11.8,12,11.6,12,7620,0
+SEED.US,D,20150306,000000,11.8,12,11.6,11.7,7450,0
+SEED.US,D,20150309,000000,11.7,11.7,11.5,11.5,9420,0
+SEED.US,D,20150310,000000,11.4,11.4,10.8,11,16130,0
+SEED.US,D,20150311,000000,11,11,10.2,10.4,10950,0
+SEED.US,D,20150312,000000,10.4,10.5,10.2,10.2,13090,0
+SEED.US,D,20150313,000000,11,11,10.2,10.9,4280,0
+SEED.US,D,20150316,000000,11.2,11.2,10.6,10.7,2370,0
+SEED.US,D,20150317,000000,10.6,11,10.3,10.5,3840,0
+SEED.US,D,20150318,000000,10.5,10.9,10.4,10.4,3820,0
+SEED.US,D,20150319,000000,10.2,10.6,10.2,10.5,1350,0
+SEED.US,D,20150320,000000,10.6,10.6,10.3,10.6,890,0
+SEED.US,D,20150323,000000,11,15.9,10.6,15.5,220420,0
+SEED.US,D,20150324,000000,15,15,13,13.3,84930,0
+SEED.US,D,20150325,000000,13.7,18.6,13.6,17.1,237200,0
+SEED.US,D,20150326,000000,16.8,17,14.8,16.3,65650,0
+SEED.US,D,20150327,000000,16.7,16.8,15.1,15.9,12030,0
+SEED.US,D,20150330,000000,16.5,16.5,15,15.1,12750,0
+SEED.US,D,20150331,000000,15.3,15.3,14,14.6,10927,0
+SEED.US,D,20150401,000000,14.6,14.7,14.1,14.6,4810,0
+SEED.US,D,20150402,000000,14.6,15.4,14.4,14.7,7930,0
+SEED.US,D,20150406,000000,14.8,15.4,14.8,15.1,6230,0
+SEED.US,D,20150407,000000,15.4,15.9,15.3,15.9,12028,0
+SEED.US,D,20150408,000000,15.6,17.5,15.4,17.5,55370,0
+SEED.US,D,20150409,000000,17,18,16.2,16.4,26604,0
+SEED.US,D,20150410,000000,16.4,16.7,15.8,15.8,7630,0
+SEED.US,D,20150413,000000,15.8,16.9,15.8,16,8520,0
+SEED.US,D,20150414,000000,15.8,16,15.3,15.6,4040,0
+SEED.US,D,20150415,000000,15.4,16,15.2,15.6,13520,0
+SEED.US,D,20150416,000000,15.8,17.064,15.8,16.5,8492,0
+SEED.US,D,20150417,000000,16.5,16.6,15.7,16,11750,0
+SEED.US,D,20150420,000000,16.1,17.1,16,16.3,4844,0
+SEED.US,D,20150421,000000,16.1,16.5,16,16.1,2421,0
+SEED.US,D,20150422,000000,16.203,17.1,15.558,16.609,14874,0
+SEED.US,D,20150423,000000,16.8,16.8,16,16.1,3900,0
+SEED.US,D,20150424,000000,16.1,17.7,16.1,17.7,16573,0
+SEED.US,D,20150427,000000,17.6,18.6,16.4,16.5,32910,0
+SEED.US,D,20150428,000000,16.2,17.9,15.9,16.4,10184,0
+SEED.US,D,20150429,000000,16.3,17.4,16.3,16.6,4180,0
+SEED.US,D,20150430,000000,16.9,17.2,16,16.4,14410,0
+SEED.US,D,20150501,000000,16.2,16.6,16.2,16.6,2940,0
+SEED.US,D,20150504,000000,16.5,16.9,16.2,16.2,7210,0
+SEED.US,D,20150505,000000,16.2,16.7,16,16.5,10820,0
+SEED.US,D,20150506,000000,16.3,16.4,15.7,16.1,7883,0
+SEED.US,D,20150507,000000,15.8,16.2,15.8,16.2,3625,0
+SEED.US,D,20150508,000000,16.5,18.5,16,17.3,54570,0
+SEED.US,D,20150511,000000,17.5,17.5,16.5,16.5,3420,0
+SEED.US,D,20150512,000000,16.5,17.6,16.5,16.8,5340,0
+SEED.US,D,20150513,000000,16.6,17.7,16.6,16.7,6100,0
+SEED.US,D,20150514,000000,16.8,17.8,16.7,17.4,10570,0
+SEED.US,D,20150515,000000,17.32,17.6,17.32,17.4,2443,0
+SEED.US,D,20150518,000000,17.6,18.2,17.6,17.9,12270,0
+SEED.US,D,20150519,000000,17.8,21.5,17.8,19.3,130808,0
+SEED.US,D,20150520,000000,20,20.5,18.3,18.5,15370,0
+SEED.US,D,20150521,000000,18.2,19.2,18.2,18.7,6650,0
+SEED.US,D,20150522,000000,19.7,21,18.7,20.2,20360,0
+SEED.US,D,20150526,000000,20.5,21,19.2,19.9,28260,0
+SEED.US,D,20150527,000000,19.5,20.8,19.5,20.3,13710,0
+SEED.US,D,20150528,000000,20.3,20.3,19,19.6,12562,0
+SEED.US,D,20150529,000000,19.4,19.6,18.5,19.1,15040,0
+SEED.US,D,20150601,000000,19.5,20.4,19.1,19.9,10645,0
+SEED.US,D,20150602,000000,19.7,21.49,19.1,20.2,30772,0
+SEED.US,D,20150603,000000,20.1,21,19.7,20.6,8840,0
+SEED.US,D,20150604,000000,20.2,20.5,19,20,13350,0
+SEED.US,D,20150605,000000,19.8,19.8,19.3,19.8,2310,0
+SEED.US,D,20150608,000000,19.5,22.7,19.5,21.8,74170,0
+SEED.US,D,20150609,000000,21.9,28,21.21,25.8,605660,0
+SEED.US,D,20150610,000000,24.5,25.1,22.7,22.7,58753,0
+SEED.US,D,20150611,000000,23,24.9,23,24.4,42377,0
+SEED.US,D,20150612,000000,24.4,27.8,24.4,27.2,106440,0
+SEED.US,D,20150615,000000,26.6,28.9,24.8,27.3,143150,0
+SEED.US,D,20150616,000000,27.6,27.7,25.2,25.9,80730,0
+SEED.US,D,20150617,000000,26.3,26.3,23.5,24.3,51760,0
+SEED.US,D,20150618,000000,24.1,24.2,22.6,22.8,23160,0
+SEED.US,D,20150619,000000,22.8,23.3,22,22.7,21150,0
+SEED.US,D,20150622,000000,22.4,24,22.4,23.7,44880,0
+SEED.US,D,20150623,000000,24.3,25.9,24,24.9,67767,0
+SEED.US,D,20150624,000000,25.1,25.1,22.7,22.9,35530,0
+SEED.US,D,20150625,000000,22.9,23.5,22.1,22.2,21420,0
+SEED.US,D,20150626,000000,22.4,22.6,20.7,20.9,19640,0
+SEED.US,D,20150629,000000,20.3,20.7,19.4,19.5,24940,0
+SEED.US,D,20150630,000000,19.5,20.776,19.4,20,15108,0
+SEED.US,D,20150701,000000,20,20,18.4,18.8,15100,0
+SEED.US,D,20150702,000000,18.9,19,17.8,18,10460,0
+SEED.US,D,20150706,000000,18.2,19.5,17.5,18.2,58140,0
+SEED.US,D,20150707,000000,17.6,17.8,15.1,16.5,41340,0
+SEED.US,D,20150708,000000,15.7,16.3,15,15.4,25050,0
+SEED.US,D,20150709,000000,16,17.2,15.9,16.3,13990,0
+SEED.US,D,20150710,000000,16.6,16.7,16.1,16.1,6720,0
+SEED.US,D,20150713,000000,16.7,16.7,16,16.2,8010,0
+SEED.US,D,20150714,000000,15.8,16.3,15.8,16.1,5065,0
+SEED.US,D,20150715,000000,16.143,16.299,15.83,15.9,3525,0
+SEED.US,D,20150716,000000,16.9,17.2,16.2,16.4,7540,0
+SEED.US,D,20150717,000000,16.2,16.8,16.2,16.5,4150,0
+SEED.US,D,20150720,000000,16.4,16.7,15.7,16.7,10370,0
+SEED.US,D,20150721,000000,16.9,17,16,16.6,5750,0
+SEED.US,D,20150722,000000,16.3,16.8,15.6,15.6,7260,0
+SEED.US,D,20150723,000000,15.6,16.2,15.2,15.9,11340,0
+SEED.US,D,20150724,000000,15.7,16,15.7,15.8,5870,0
+SEED.US,D,20150727,000000,15.4,15.4,14.5,14.5,11040,0
+SEED.US,D,20150728,000000,14.5,15.6,14.3,15.1,7170,0
+SEED.US,D,20150729,000000,15.2,16.5,15,15.1,4370,0
+SEED.US,D,20150730,000000,15.1,16.3,15.1,16.1,4800,0
+SEED.US,D,20150731,000000,16.4,16.4,15.7,16.1,5500,0
+SEED.US,D,20150803,000000,16.1,17.5,16.1,16.5,20246,0
+SEED.US,D,20150804,000000,16.5,16.5,14.4,15.1,33010,0
+SEED.US,D,20150805,000000,14.4,15.2,14.4,14.5,7450,0
+SEED.US,D,20150806,000000,14.5,14.7,14.5,14.5,2456,0
+SEED.US,D,20150807,000000,14.8,14.9,13.6,13.6,10970,0
+SEED.US,D,20150810,000000,13.6,14.2,13.2,14.1,7970,0
+SEED.US,D,20150811,000000,13.9,14.23,13.5,13.9,6287,0
+SEED.US,D,20150812,000000,13.6,13.8,13.3,13.6,4240,0
+SEED.US,D,20150813,000000,13.9,14,13.3,13.3,4980,0
+SEED.US,D,20150814,000000,13.3,13.3,12.7,13,14650,0
+SEED.US,D,20150817,000000,12.7,13.3,12.6,12.7,10010,0
+SEED.US,D,20150818,000000,12.8,12.9,12.5,12.6,4410,0
+SEED.US,D,20150819,000000,12.6,14.9,11.6,11.9,65040,0
+SEED.US,D,20150820,000000,11.7,12.3,11.6,11.9,10470,0
+SEED.US,D,20150821,000000,12,13.8,11.6,12.1,49180,0
+SEED.US,D,20150824,000000,11.6,12.1,11.2,11.7,12812,0
+SEED.US,D,20150825,000000,12.5,14.1,11.7,12.9,29770,0
+SEED.US,D,20150826,000000,12.5,13.4,12,12.5,3400,0
+SEED.US,D,20150827,000000,12.6,13.4,12.2,13.2,4140,0
+SEED.US,D,20150828,000000,13,14.3,12.8,14.2,17170,0
+SEED.US,D,20150831,000000,14,15.5,13.2,13.8,51510,0
+SEED.US,D,20150901,000000,13.8,14.6,12.8,13.6,3900,0
+SEED.US,D,20150902,000000,12.8,13.7,12.8,13.4,1790,0
+SEED.US,D,20150903,000000,13.6,13.6,13,13.5,1290,0
+SEED.US,D,20150904,000000,13.5,13.5,13.2,13.2,1290,0
+SEED.US,D,20150908,000000,13.5,13.6,13,13.1,1040,0
+SEED.US,D,20150909,000000,13,13.4,13,13.3,640,0
+SEED.US,D,20150910,000000,13.41,13.652,13.2,13.6,2624,0
+SEED.US,D,20150911,000000,13.2,13.3,13,13.3,370,0
+SEED.US,D,20150914,000000,13.3,13.5,13.3,13.3,210,0
+SEED.US,D,20150915,000000,13.6,13.6,13.3,13.5,260,0
+SEED.US,D,20150916,000000,13.6,13.6,13,13.3,2120,0
+SEED.US,D,20150917,000000,13.1,13.5,13,13.4,1914,0
+SEED.US,D,20150918,000000,13.1,13.6,13,13.6,1920,0
+SEED.US,D,20150921,000000,13.4,13.8,13.4,13.8,1120,0
+SEED.US,D,20150922,000000,13.3,15,13.3,15,1040,0
+SEED.US,D,20150923,000000,14.2,14.7,14.2,14.2,1512,0
+SEED.US,D,20150924,000000,14.101,14.5,14.101,14.5,630,0
+SEED.US,D,20150925,000000,14.1,15,14,14.6,2060,0
+SEED.US,D,20150928,000000,14.8,14.8,13.9,14.3,2757,0
+SEED.US,D,20150929,000000,14.2,14.3,13.5,13.5,1760,0
+SEED.US,D,20150930,000000,13.4,14.2,13.4,13.4,2330,0
+SEED.US,D,20151001,000000,14,14.8,14,14.5,1530,0
+SEED.US,D,20151002,000000,14.4,15,14,14,1630,0
+SEED.US,D,20151005,000000,14.3,14.808,13.9,14.4,1421,0
+SEED.US,D,20151006,000000,14.2,14.8,14,14.3,1050,0
+SEED.US,D,20151007,000000,14,15,13.7,14.2,7790,0
+SEED.US,D,20151008,000000,13.8,14.2,13.8,14.1,1070,0
+SEED.US,D,20151009,000000,14,14.7,14,14.4,3440,0
+SEED.US,D,20151012,000000,14.6,14.99,14,14.8,2465,0
+SEED.US,D,20151013,000000,15,15.3,14.5,15.2,2160,0
+SEED.US,D,20151014,000000,15.3,15.6,14.7,15.3,7300,0
+SEED.US,D,20151015,000000,15.3,16.4,14.7,16,3180,0
+SEED.US,D,20151016,000000,16.4,16.6,15.6,16.3,4190,0
+SEED.US,D,20151019,000000,16.4,16.7,16.3,16.5,2051,0
+SEED.US,D,20151020,000000,16.5,16.7,15.9,16.7,2685,0
+SEED.US,D,20151021,000000,16.5,16.8,16.2,16.3,2330,0
+SEED.US,D,20151022,000000,16.1,17.4,16.1,16.7,2220,0
+SEED.US,D,20151023,000000,16.5,17.2,16.4,16.8,3150,0
+SEED.US,D,20151026,000000,16.5,17.8,15.1,16.3,5920,0
+SEED.US,D,20151027,000000,16.4,16.5,15.8,16,1850,0
+SEED.US,D,20151028,000000,15.8,17.3,15.8,16,1940,0
+SEED.US,D,20151029,000000,16.4,17.5,15.4,15.8,8630,0
+SEED.US,D,20151030,000000,15.6,16.9,15.5,16.1,2370,0
+SEED.US,D,20151102,000000,16,17.3,16,16.5,2813,0
+SEED.US,D,20151103,000000,16,17.2,16,17.1,3470,0
+SEED.US,D,20151104,000000,17,17.4,16,16.8,4007,0
+SEED.US,D,20151105,000000,16.3,17,16.2,16.6,1910,0
+SEED.US,D,20151106,000000,17.3,17.3,16.3,16.4,2030,0
+SEED.US,D,20151109,000000,16.2,17.3,15.6,15.6,4168,0
+SEED.US,D,20151110,000000,15.6,16.9,15.5,16.4,710,0
+SEED.US,D,20151111,000000,16.1,16.3,15.6,15.7,1380,0
+SEED.US,D,20151112,000000,15.7,16,15.7,15.8,750,0
+SEED.US,D,20151113,000000,16,16,15.3,15.8,1600,0
+SEED.US,D,20151116,000000,15.5,16,15.4,15.5,2950,0
+SEED.US,D,20151117,000000,15.9,16,15.7,16,1610,0
+SEED.US,D,20151118,000000,16,16.5,15.5,15.8,1360,0
+SEED.US,D,20151119,000000,15.5,15.8,14.8,14.9,5640,0
+SEED.US,D,20151120,000000,16.7,16.7,15.3,15.8,430,0
+SEED.US,D,20151123,000000,15.6,15.9,15.4,15.9,1730,0
+SEED.US,D,20151124,000000,15.5,15.6,15,15.3,4270,0
+SEED.US,D,20151125,000000,15.1,15.5,15,15.2,2110,0
+SEED.US,D,20151127,000000,15.1,16,14.4,14.4,4180,0
+SEED.US,D,20151130,000000,14.4,14.7,14.3,14.4,2270,0
+SEED.US,D,20151201,000000,14.3,15.7,13.6,15,4823,0
+SEED.US,D,20151202,000000,15,15.5,15,15.13,1524,0
+SEED.US,D,20151203,000000,15.2,15.347,14.5,14.9,1860,0
+SEED.US,D,20151204,000000,14.7,15.1,14.7,14.9,1740,0
+SEED.US,D,20151207,000000,14.8,16.2,14.3,15.4,12660,0
+SEED.US,D,20151208,000000,15,15.601,14.5,15.2,7043,0
+SEED.US,D,20151209,000000,15.9,16,14.7,14.7,2520,0
+SEED.US,D,20151210,000000,15.4,15.4,14.7,14.9,1740,0
+SEED.US,D,20151211,000000,15.1,15.2,14.9,15.1,1040,0
+SEED.US,D,20151214,000000,14.7,15,14,14.3,4235,0
+SEED.US,D,20151215,000000,14.3,14.9,13.2,13.2,6370,0
+SEED.US,D,20151216,000000,14.1,14.3,13,13.5,1110,0
+SEED.US,D,20151217,000000,13.2,14.4,13,13.6,4470,0
+SEED.US,D,20151218,000000,14,14.1,13.5,13.6,1940,0
+SEED.US,D,20151221,000000,13.3,13.9,13.3,13.4,4660,0
+SEED.US,D,20151222,000000,13.1,13.899,13.1,13.6,2042,0
+SEED.US,D,20151223,000000,14.5,14.5,13.2,13.7,4150,0
+SEED.US,D,20151224,000000,14,14,13.5,13.5,354,0
+SEED.US,D,20151228,000000,14.4,14.4,13.6,14.1,703,0
+SEED.US,D,20151229,000000,13.7,14.4,13.5,13.5,1445,0
+SEED.US,D,20151230,000000,13.5,14,13.5,13.6,17470,0
+SEED.US,D,20151231,000000,13.5,14.5,13.5,14.3,5224,0
+SEED.US,D,20160104,000000,13.59,13.9,13.59,13.8,410,0
+SEED.US,D,20160105,000000,14.4,14.4,13.6,13.6,905,0
+SEED.US,D,20160106,000000,13.4,13.6,12.7,13.1,4892,0
+SEED.US,D,20160107,000000,12.701,13.1,12.3,12.5,3254,0
+SEED.US,D,20160108,000000,12.9,13.4,12.2,12.3,1139,0
+SEED.US,D,20160111,000000,12.8,13,12.2,12.8,2913,0
+SEED.US,D,20160112,000000,12.8,12.8,12.1,12.2,993,0
+SEED.US,D,20160113,000000,12,12.2,12,12.1,15285,0
+SEED.US,D,20160114,000000,12.2,12.5,12,12,1257,0
+SEED.US,D,20160115,000000,12,13,12,12.1,3970,0
+SEED.US,D,20160119,000000,12.6,12.8,12.2,12.4,1990,0
+SEED.US,D,20160120,000000,12,12.2,11.5,11.7,4696,0
+SEED.US,D,20160121,000000,11.5,12.1,10.7,11.6,8076,0
+SEED.US,D,20160122,000000,11.6,12.7,11.25,11.8,4174,0
+SEED.US,D,20160125,000000,12.2,12.295,11.752,11.848,525,0
+SEED.US,D,20160126,000000,12.1,12.6,12.1,12.101,3227,0
+SEED.US,D,20160127,000000,12,12.3,11.7,11.7,300,0
+SEED.US,D,20160128,000000,11.915,12.3,11.915,12.297,974,0
+SEED.US,D,20160129,000000,11.9,13,11.9,12.5,6977,0
+SEED.US,D,20160201,000000,12.8,12.8,12,12,7310,0
+SEED.US,D,20160202,000000,12.4,12.5,11.601,12.229,5276,0
+SEED.US,D,20160203,000000,12.6,12.6,11.8,12.2,2941,0
+SEED.US,D,20160204,000000,12.215,12.6,12,12,2658,0
+SEED.US,D,20160205,000000,12.1,12.1,11.7,11.7,3195,0
+SEED.US,D,20160208,000000,11.7,12.25,11.7,12.099,6340,0
+SEED.US,D,20160209,000000,11.836,12.2,11.8,11.9,1283,0
+SEED.US,D,20160210,000000,12.3,12.4,12,12.2,1070,0
+SEED.US,D,20160211,000000,12.2,12.4,11.8,12,3800,0
+SEED.US,D,20160212,000000,11.8,12.4,11.7,12.1,1896,0
+SEED.US,D,20160216,000000,11.892,12.125,11.5,11.8,3003,0
+SEED.US,D,20160217,000000,11.722,12,11.6,11.7,2449,0
+SEED.US,D,20160218,000000,12.188,12.188,11.5,12,2287,0
+SEED.US,D,20160219,000000,11.7,12,11.6,11.6,1050,0
+SEED.US,D,20160222,000000,11.9,12.2,11.501,11.916,5269,0
+SEED.US,D,20160223,000000,11.877,12.1,11.7,11.799,968,0
+SEED.US,D,20160224,000000,11.6,11.9,11.6,11.72,1542,0
+SEED.US,D,20160225,000000,11.601,12.1,11.6,11.9,561,0
+SEED.US,D,20160226,000000,12.24,12.3,11.94,12.2,1323,0
+SEED.US,D,20160229,000000,12.199,12.199,11.5,11.8,2003,0
+SEED.US,D,20160301,000000,11.749,12,11.6,11.9,1316,0
+SEED.US,D,20160302,000000,11.801,12.205,11.7,11.932,777,0
+SEED.US,D,20160303,000000,11.773,12,11.7,11.9,809,0
+SEED.US,D,20160304,000000,11.999,12,11.9,12,950,0
+SEED.US,D,20160307,000000,11.7,12.2,11.661,12,2291,0
+SEED.US,D,20160308,000000,12,12.2,11.7,12.1,1571,0
+SEED.US,D,20160309,000000,12.2,13.7,12.001,13.5,15017,0
+SEED.US,D,20160310,000000,13.6,14,13.15,13.699,8281,0
+SEED.US,D,20160311,000000,14.199,14.4,13.8,14.4,6254,0
+SEED.US,D,20160314,000000,14.4,16.4,14.3,15.1,11602,0
+SEED.US,D,20160315,000000,15.595,15.6,14.6,14.6,3298,0
+SEED.US,D,20160316,000000,14.8,15.7,13.7,13.7,4510,0
+SEED.US,D,20160317,000000,15,15,14.155,14.6,618,0
+SEED.US,D,20160318,000000,14.5,15.4,14,14.1,2950,0
+SEED.US,D,20160321,000000,14.1,14.3,13.9,14.136,1902,0
+SEED.US,D,20160322,000000,14.3,14.3,13.8,14.3,216,0
+SEED.US,D,20160323,000000,14.1,14.1,13.4,13.4,1739,0
+SEED.US,D,20160324,000000,13.3,13.3,12.6,12.884,6575,0
+SEED.US,D,20160328,000000,12.6,13.5,12.6,12.9,929,0
+SEED.US,D,20160329,000000,12.502,12.9,12.4,12.748,1907,0
+SEED.US,D,20160330,000000,12.6,13.7,12.6,13.3,1437,0
+SEED.US,D,20160331,000000,12.98,13.327,12.9,13.2,4238,0
+SEED.US,D,20160401,000000,13.5,14.6,13.5,13.6,802,0
+SEED.US,D,20160404,000000,13.6,13.6,13.2,13.36,3447,0
+SEED.US,D,20160405,000000,13.7,24.8,13.7,17.5,540614,0
+SEED.US,D,20160406,000000,17.5,18.8,16.4,18.7,109774,0
+SEED.US,D,20160407,000000,18.8,18.8,16.6,17.9,32215,0
+SEED.US,D,20160408,000000,18.4,18.5,17,17.143,16873,0
+SEED.US,D,20160411,000000,17,17.8,16.5,17.1,9585,0
+SEED.US,D,20160412,000000,17,17,16.2,16.503,16442,0
+SEED.US,D,20160413,000000,16.5,17.8,16.4,17.3,18217,0
+SEED.US,D,20160414,000000,17.5,18.8,17.3,18.1,21697,0
+SEED.US,D,20160415,000000,17.9,18.399,17.3,17.51,6965,0
+SEED.US,D,20160418,000000,17.6,18.312,17,18.2,15751,0
+SEED.US,D,20160419,000000,18.4,20.6,17.6,20.5,59775,0
+SEED.US,D,20160420,000000,19.8,22.6,19.2,19.8,172631,0
+SEED.US,D,20160421,000000,19.8,22.3,19.3,20.8,47322,0
+SEED.US,D,20160422,000000,20.5,21.6,20.3,20.9,16394,0
+SEED.US,D,20160425,000000,21.6,23,20.7,22.799,75935,0
+SEED.US,D,20160426,000000,26.2,26.5,21,21.6,612319,0
+SEED.US,D,20160427,000000,21.4,21.4,19.5,19.899,81088,0
+SEED.US,D,20160428,000000,19.5,21,19,20.5,29491,0
+SEED.US,D,20160429,000000,20.3,20.5,19.3,19.6,21672,0
+SEED.US,D,20160502,000000,19.6,19.6,18.6,18.9,22782,0
+SEED.US,D,20160503,000000,18.4,19.533,17.901,18,9346,0
+SEED.US,D,20160504,000000,17.6,18.9,17.5,17.6,20034,0
+SEED.US,D,20160505,000000,17.5,17.9,17.1,17.8,9823,0
+SEED.US,D,20160506,000000,18.1,18.1,17.1,17.3,5664,0
+SEED.US,D,20160509,000000,17,17.5,16.5,16.7,11870,0
+SEED.US,D,20160510,000000,17.2,17.9,16.8,17.7,11246,0
+SEED.US,D,20160511,000000,18,18,16.5,17.4,16291,0
+SEED.US,D,20160512,000000,18,19.6,16.5,16.8,87742,0
+SEED.US,D,20160513,000000,16.5,17.5,16.5,16.899,8955,0
+SEED.US,D,20160516,000000,16.7,17.4,16.5,16.5,10257,0
+SEED.US,D,20160517,000000,17.9,17.9,16.6,16.748,12073,0
+SEED.US,D,20160518,000000,17.2,18.28,16.5,16.7,26536,0
+SEED.US,D,20160519,000000,16.9,17.208,16.3,16.999,8158,0
+SEED.US,D,20160520,000000,16.9,17.5,16.7,16.8,3499,0
+SEED.US,D,20160523,000000,16.9,17.765,16.645,16.999,9657,0
+SEED.US,D,20160524,000000,16.9,19,16.9,18.2,89144,0
+SEED.US,D,20160525,000000,18.1,18.5,16.7,16.8,31645,0
+SEED.US,D,20160526,000000,16.9,17.199,16.2,16.7,27475,0
+SEED.US,D,20160527,000000,16.7,17.2,16.6,16.9,8256,0
+SEED.US,D,20160531,000000,17,17.8,16.9,17,9391,0
+SEED.US,D,20160601,000000,17,17.2,16.5,16.6,10700,0
+SEED.US,D,20160602,000000,16.9,17.499,16.5,17.3,9977,0
+SEED.US,D,20160603,000000,17.2,18.3,17.2,17.5,26880,0
+SEED.US,D,20160606,000000,17.5,18.9,17,17.5,51955,0
+SEED.US,D,20160607,000000,17.6,18.2,17.3,17.727,25238,0
+SEED.US,D,20160608,000000,17.7,18.199,17.3,17.6,12526,0
+SEED.US,D,20160609,000000,17.6,18.075,17.1,17.5,12694,0
+SEED.US,D,20160610,000000,17.5,17.6,17,17.2,9990,0
+SEED.US,D,20160613,000000,17.1,17.1,16.1,16.4,25738,0
+SEED.US,D,20160614,000000,16.211,17.3,16.1,16.9,6988,0
+SEED.US,D,20160615,000000,17,17.4,16.789,17.2,5389,0
+SEED.US,D,20160616,000000,17,17.2,16.5,16.8,2828,0
+SEED.US,D,20160617,000000,17.1,18.7,17,17.1,21870,0
+SEED.US,D,20160620,000000,17.3,17.65,16.7,17.3,3069,0
+SEED.US,D,20160621,000000,16.901,17.9,16.7,17.1,6592,0
+SEED.US,D,20160622,000000,17.3,18.19,16.9,16.9,5304,0
+SEED.US,D,20160623,000000,17.1,17.699,16.7,17.2,7378,0
+SEED.US,D,20160624,000000,16.2,17.6,16.2,17.4,16221,0
+SEED.US,D,20160627,000000,17.9,19.8,17.1,19.6,92200,0
+SEED.US,D,20160628,000000,20,20,16.1,16.489,70955,0
+SEED.US,D,20160629,000000,16.4,17.4,16.3,17.1,14527,0
+SEED.US,D,20160630,000000,17,18.2,16.9,17.8,13614,0
+SEED.US,D,20160701,000000,17.8,18.4,17.6,17.803,9522,0
+SEED.US,D,20160705,000000,17.8,18.5,17.6,18.5,8554,0
+SEED.US,D,20160706,000000,18.2,19.5,18,19,15062,0
+SEED.US,D,20160707,000000,19.3,19.6,18.1,18.5,4263,0
+SEED.US,D,20160708,000000,18.9,19.25,18.601,19,5159,0
+SEED.US,D,20160711,000000,19.1,19.3,18.7,19,5968,0
+SEED.US,D,20160712,000000,19,19.6,18.82,19.4,27115,0
+SEED.US,D,20160713,000000,19.5,21,19.5,20.8,72993,0
+SEED.US,D,20160714,000000,21,21.5,19.9,20.301,27696,0
+SEED.US,D,20160715,000000,21,21,20.201,20.6,5361,0
+SEED.US,D,20160718,000000,20.464,20.5,19.9,20.5,8400,0
+SEED.US,D,20160719,000000,20.468,20.468,19.5,19.6,8263,0
+SEED.US,D,20160720,000000,19.2,20.4,19.11,20.2,9791,0
+SEED.US,D,20160721,000000,20,21,20,20.5,13050,0
+SEED.US,D,20160722,000000,20.489,21.5,20.2,20.6,67110,0
+SEED.US,D,20160725,000000,21,23.4,21,23,118545,0
+SEED.US,D,20160726,000000,23.8,23.8,21.7,21.9,35319,0
+SEED.US,D,20160727,000000,21.7,22.2,21.5,21.5,18731,0
+SEED.US,D,20160728,000000,21.7,22.1,21.2,21.7,34869,0
+SEED.US,D,20160729,000000,21.9,22.1,21.5,21.7,3821,0
+SEED.US,D,20160801,000000,21.6,21.95,20.9,21.8,8992,0
+SEED.US,D,20160802,000000,21.5,21.601,19.548,19.699,34766,0
+SEED.US,D,20160803,000000,19.4,20.9,19,20,12104,0
+SEED.US,D,20160804,000000,20.2,20.8,19.5,19.5,9315,0
+SEED.US,D,20160805,000000,19.6,20.2,19.3,19.889,8961,0
+SEED.US,D,20160808,000000,19.9,20.8,19.9,20.4,10558,0
+SEED.US,D,20160809,000000,20.3,21.682,20.3,21.1,7745,0
+SEED.US,D,20160810,000000,21.2,23,20.8,21.8,53180,0
+SEED.US,D,20160811,000000,22.4,22.4,20.401,20.6,15077,0
+SEED.US,D,20160812,000000,20.76,20.799,20,20.2,10752,0
+SEED.US,D,20160815,000000,20.1,20.9,20,20.4,7627,0
+SEED.US,D,20160816,000000,20.711,21.1,20.4,21,6325,0
+SEED.US,D,20160817,000000,20.8,21,20.7,20.795,1244,0
+SEED.US,D,20160818,000000,20.7,21.4,20.4,21,6150,0
+SEED.US,D,20160819,000000,20.9,21.2,20.6,21.1,7978,0
+SEED.US,D,20160822,000000,21.1,21.101,20.701,21,1894,0
+SEED.US,D,20160823,000000,20.9,23.3,20.9,22.795,79180,0
+SEED.US,D,20160824,000000,23,24,21,21,96527,0
+SEED.US,D,20160825,000000,21.5,21.7,21,21.4,7834,0
+SEED.US,D,20160826,000000,21.7,21.8,21.49,21.5,2437,0
+SEED.US,D,20160829,000000,21.3,22.5,21.3,22.298,8134,0
+SEED.US,D,20160830,000000,22.7,23,21.7,21.8,13133,0
+SEED.US,D,20160831,000000,21.8,22.6,21.4,22,8033,0
+SEED.US,D,20160901,000000,22.2,23,21.741,22,8557,0
+SEED.US,D,20160902,000000,22.001,22.399,22,22.2,2387,0
+SEED.US,D,20160906,000000,22.5,23,22.1,22.3,16091,0
+SEED.US,D,20160907,000000,22.4,23.79,22.4,23.401,36772,0
+SEED.US,D,20160908,000000,23.8,24,23.2,23.789,48344,0
+SEED.US,D,20160909,000000,23.6,24.9,23.6,23.6,112027,0
+SEED.US,D,20160912,000000,23.6,23.643,22.5,22.75,21358,0
+SEED.US,D,20160913,000000,22.8,23.094,21.4,22,27003,0
+SEED.US,D,20160914,000000,22.2,22.2,21.1,21.4,10539,0
+SEED.US,D,20160915,000000,21.5,21.937,21.101,21.7,6395,0
+SEED.US,D,20160916,000000,21.6,22.2,21.5,22,8800,0
+SEED.US,D,20160919,000000,22,22.45,21.1,21.5,7950,0
+SEED.US,D,20160920,000000,21.3,21.906,21.201,21.9,3208,0
+SEED.US,D,20160921,000000,21.5,22.4,21.5,22,10186,0
+SEED.US,D,20160922,000000,21.9,22.017,21.6,21.8,9030,0
+SEED.US,D,20160923,000000,21.4,23.1,21.4,23,23695,0
+SEED.US,D,20160926,000000,22.7,23.6,22.7,23.2,18858,0
+SEED.US,D,20160927,000000,23.2,23.7,22.9,23.3,7409,0
+SEED.US,D,20160928,000000,31.6,31.9,23.3,23.7,744597,0
+SEED.US,D,20160929,000000,23.7,24.2,22.1,23.2,65496,0
+SEED.US,D,20160930,000000,23.1,24,22.2,23.7,51632,0
+SEED.US,D,20161003,000000,23.7,25,23.49,24.8,40048,0
+SEED.US,D,20161004,000000,25,25.2,24.199,24.6,21943,0
+SEED.US,D,20161005,000000,24.8,26.9,24,26.8,63370,0
+SEED.US,D,20161006,000000,27.1,27.1,25.8,26.3,22829,0
+SEED.US,D,20161007,000000,26.6,26.9,25.9,26.49,15764,0
+SEED.US,D,20161010,000000,27.5,27.5,26.01,27.4,18202,0
+SEED.US,D,20161011,000000,27.4,27.44,26,26.5,33266,0
+SEED.US,D,20161012,000000,26,26.5,25.4,25.6,11441,0
+SEED.US,D,20161013,000000,25.4,25.4,24.003,25.2,21139,0
+SEED.US,D,20161014,000000,25.2,25.2,24.7,24.9,6400,0
+SEED.US,D,20161017,000000,24.9,25.017,24.301,24.9,5638,0
+SEED.US,D,20161018,000000,24.9,25.6,24.9,25.4,6846,0
+SEED.US,D,20161019,000000,25.4,26.7,24.9,26.4,10342,0
+SEED.US,D,20161020,000000,26.4,27.4,25.8,26.1,11022,0
+SEED.US,D,20161021,000000,26.1,26.548,25.5,25.9,6852,0
+SEED.US,D,20161024,000000,26,26.2,25,25.4,5370,0
+SEED.US,D,20161025,000000,25.439,25.7,25,25.2,5597,0
+SEED.US,D,20161026,000000,25.1,25.2,24.26,24.5,9571,0
+SEED.US,D,20161027,000000,24.5,25.8,24.5,25.1,16755,0
+SEED.US,D,20161028,000000,25,26.6,24.8,25.6,10576,0
+SEED.US,D,20161031,000000,25.4,26.1,25.2,25.7,3467,0
+SEED.US,D,20161101,000000,25.4,26,25.1,25.2,3033,0
+SEED.US,D,20161102,000000,25.4,25.9,25,25.2,4389,0
+SEED.US,D,20161103,000000,25,25.6,23.9,24.9,13736,0
+SEED.US,D,20161104,000000,24.6,25.2,24.6,24.7,3898,0
+SEED.US,D,20161107,000000,24.7,25,24.5,24.5,6408,0
+SEED.US,D,20161108,000000,24.7,25.49,24.7,25.2,9767,0
+SEED.US,D,20161109,000000,24.5,25,24.5,24.5,5681,0
+SEED.US,D,20161110,000000,24.8,24.8,24,24.101,7662,0
+SEED.US,D,20161111,000000,24.3,25.8,24.1,25.5,14782,0
+SEED.US,D,20161114,000000,25.8,26.4,25.1,25.7,13757,0
+SEED.US,D,20161115,000000,25.8,26.3,25.3,26.1,8352,0
+SEED.US,D,20161116,000000,25.9,26.2,25.7,25.9,4137,0
+SEED.US,D,20161117,000000,26,28.7,25.487,27.69,105159,0
+SEED.US,D,20161118,000000,28,28.3,26.3,26.4,26277,0
+SEED.US,D,20161121,000000,26.7,27.3,25.7,26.3,11938,0
+SEED.US,D,20161122,000000,26.6,26.7,25.9,26.5,6513,0
+SEED.US,D,20161123,000000,26.6,27.4,26.2,26.8,12002,0
+SEED.US,D,20161125,000000,27,28.2,26.5,26.8,10708,0
+SEED.US,D,20161128,000000,26.8,27.3,26.2,26.7,8848,0
+SEED.US,D,20161129,000000,26.9,27.5,26.601,27.1,8991,0
+SEED.US,D,20161130,000000,27.1,27.3,26.181,26.301,11951,0
+SEED.US,D,20161201,000000,26.4,26.6,24.7,24.701,25581,0
+SEED.US,D,20161202,000000,24.6,25.203,22.3,24,15748,0
+SEED.US,D,20161205,000000,24,25.1,24,24.8,6153,0
+SEED.US,D,20161206,000000,24.6,25.714,24.6,25,5531,0
+SEED.US,D,20161207,000000,24.9,25.652,24.6,25,3351,0
+SEED.US,D,20161208,000000,25.3,25.3,24,25.1,7692,0
+SEED.US,D,20161209,000000,24.8,25,24.201,24.7,3344,0
+SEED.US,D,20161212,000000,24.4,24.916,23.5,24.2,10701,0
+SEED.US,D,20161213,000000,24,24.5,23.7,24,10072,0
+SEED.US,D,20161214,000000,24.6,24.7,23.8,23.9,6069,0
+SEED.US,D,20161215,000000,24.2,24.7,24,24.3,4208,0
+SEED.US,D,20161216,000000,24.5,24.9,23.6,23.6,10087,0
+SEED.US,D,20161219,000000,23.3,24.2,23.1,24.2,9075,0
+SEED.US,D,20161220,000000,24.2,25,23.9,24.7,13747,0
+SEED.US,D,20161221,000000,24.5,24.5,24.2,24.3,2299,0
+SEED.US,D,20161222,000000,24.7,24.7,23.9,24.5,2281,0
+SEED.US,D,20161223,000000,24.4,24.6,24.22,24.5,2794,0
+SEED.US,D,20161227,000000,24.5,24.5,24,24.2,3355,0
+SEED.US,D,20161228,000000,24.1,24.4,23.4,24.4,11764,0
+SEED.US,D,20161229,000000,24,24.4,23.9,24.3,5360,0
+SEED.US,D,20161230,000000,24.2,24.5,22.8,23.6,26052,0
+SEED.US,D,20170103,000000,24,24.5,20.1,20.7,34912,0
+SEED.US,D,20170104,000000,22.7,23.7,21.426,23,23577,0
+SEED.US,D,20170105,000000,23.1,23.3,22,22,8669,0
+SEED.US,D,20170106,000000,22.1,23,21.1,21.6,10419,0
+SEED.US,D,20170109,000000,21.5,23.4,21.5,22,3217,0
+SEED.US,D,20170110,000000,22.9,22.9,21.6,22.1,7560,0
+SEED.US,D,20170111,000000,22.1,22.4,21.7,22.1,6553,0
+SEED.US,D,20170112,000000,22.323,22.8,21.7,21.7,7301,0
+SEED.US,D,20170113,000000,21.7,22.299,21.693,21.9,859,0
+SEED.US,D,20170117,000000,21.9,22.2,21.1,21.1,14546,0
+SEED.US,D,20170118,000000,21.4,21.5,21,21.3,3890,0
+SEED.US,D,20170119,000000,21,21.6,20.1,20.3,13355,0
+SEED.US,D,20170120,000000,20.4,21.4,20.1,20.1,5388,0
+SEED.US,D,20170123,000000,20.3,21.2,20.2,20.9,4610,0
+SEED.US,D,20170124,000000,21.182,21.6,21.182,21.4,7625,0
+SEED.US,D,20170125,000000,21.1,22.5,21.1,22.4,4430,0
+SEED.US,D,20170126,000000,22.4,22.622,21.3,21.4,2701,0
+SEED.US,D,20170127,000000,21.5,22.2,20.6,20.6,3377,0
+SEED.US,D,20170130,000000,20.7,22,20.1,20.65,6083,0
+SEED.US,D,20170131,000000,20.7,21.9,20.7,20.9,6528,0
+SEED.US,D,20170201,000000,21,21,20,20.1,7040,0
+SEED.US,D,20170202,000000,20.521,20.9,20.222,20.8,2188,0
+SEED.US,D,20170203,000000,20.8,21.1,20.1,20.4,10958,0
+SEED.US,D,20170206,000000,20.2,20.7,20.2,20.401,4058,0
+SEED.US,D,20170207,000000,20.6,21.6,20.5,20.7,7386,0
+SEED.US,D,20170208,000000,20.8,21.2,20.5,20.5,2260,0
+SEED.US,D,20170209,000000,20.6,21.693,20.537,21,3974,0
+SEED.US,D,20170210,000000,21,22.1,21,21.9,3216,0
+SEED.US,D,20170213,000000,21.7,22.2,21,21.2,9781,0
+SEED.US,D,20170214,000000,21.2,21.2,20.5,20.5,10131,0
+SEED.US,D,20170215,000000,20.7,21.35,20.5,21.2,5320,0
+SEED.US,D,20170216,000000,20.8,21.9,20.8,21,14678,0
+SEED.US,D,20170217,000000,21,21.1,20.5,20.7,5737,0
+SEED.US,D,20170221,000000,21,21.4,20.7,20.8,8877,0
+SEED.US,D,20170222,000000,21.5,24,21,21,45943,0
+SEED.US,D,20170223,000000,21,21.4,20.5,20.8,4731,0
+SEED.US,D,20170224,000000,20.6,20.9,20.35,20.5,4140,0
+SEED.US,D,20170227,000000,20.3,20.7,20,20.1,12928,0
+SEED.US,D,20170228,000000,20.1,20.6,20.1,20.1,2868,0
+SEED.US,D,20170301,000000,20,20.5,19.8,20.2,7889,0
+SEED.US,D,20170302,000000,20,20.3,18,18.3,22746,0
+SEED.US,D,20170303,000000,18.2,19.3,18.2,18.3,14621,0
+SEED.US,D,20170306,000000,18.8,18.8,17.6,17.8,10498,0
+SEED.US,D,20170307,000000,17.7,19.1,17.7,18.6,6513,0
+SEED.US,D,20170308,000000,18.75,18.9,18,18.1,4359,0
+SEED.US,D,20170309,000000,18,18.5,18,18.35,6131,0
+SEED.US,D,20170310,000000,18.6,18.96,18.5,18.6,4922,0
+SEED.US,D,20170313,000000,18.6,18.799,18.6,18.7,1856,0
+SEED.US,D,20170314,000000,18.6,18.9,18.5,18.7,1248,0
+SEED.US,D,20170315,000000,18.8,19.8,18.709,19.6,13067,0
+SEED.US,D,20170316,000000,19.5,20.514,19.2,19.8,13533,0
+SEED.US,D,20170317,000000,19.9,19.9,19.6,19.6,2028,0
+SEED.US,D,20170320,000000,19.6,20.6,19.5,20.5,5081,0
+SEED.US,D,20170321,000000,20.4,20.4,19.4,19.5,3456,0
+SEED.US,D,20170322,000000,19.7,20.3,19.198,20.1,4084,0
+SEED.US,D,20170323,000000,19.901,20.1,19.7,19.8,1260,0
+SEED.US,D,20170324,000000,19.8,20,19.4,19.5,868,0
+SEED.US,D,20170327,000000,19.5,19.8,18.5,19.4,5267,0
+SEED.US,D,20170328,000000,19.2,19.8,19.195,19.5,1292,0
+SEED.US,D,20170329,000000,19.5,21.5,19.401,20.8,29034,0
+SEED.US,D,20170330,000000,20.6,21.179,20.3,20.4,4372,0
+SEED.US,D,20170331,000000,20.4,21,19.8,20.3,5363,0
+SEED.US,D,20170403,000000,20.2,21,20.037,20.3,4995,0
+SEED.US,D,20170404,000000,20.3,20.7,19.7,19.8,2885,0
+SEED.US,D,20170405,000000,19.94,21.7,19.94,20.6,31336,0
+SEED.US,D,20170406,000000,20.9,21.4,20.549,20.9,10167,0
+SEED.US,D,20170407,000000,21.3,23.299,21.14,22.4,36357,0
+SEED.US,D,20170410,000000,22.2,22.634,21.253,21.4,8650,0
+SEED.US,D,20170411,000000,21.2,21.9,20.8,21.4,4225,0
+SEED.US,D,20170412,000000,21.4,21.8,20.7,20.8,2123,0
+SEED.US,D,20170413,000000,20.6,23.5,19.6,19.8,96832,0
+SEED.US,D,20170417,000000,19.5,20.1,18.2,19.2,12477,0
+SEED.US,D,20170418,000000,18.8,18.9,18.2,18.3,8015,0
+SEED.US,D,20170419,000000,18.6,18.7,17.5,17.7,17924,0
+SEED.US,D,20170420,000000,17.7,19.1,17.7,18.5,8050,0
+SEED.US,D,20170421,000000,18.1,18.6,17.8,18.6,4652,0
+SEED.US,D,20170424,000000,18.6,18.7,17.6,18.2,7695,0
+SEED.US,D,20170425,000000,18.3,19.5,18,18.5,19807,0
+SEED.US,D,20170426,000000,18.6,18.8,18.3,18.4,3682,0
+SEED.US,D,20170427,000000,19,19,18,18.3,6160,0
+SEED.US,D,20170428,000000,18.3,18.506,18.2,18.5,576,0
+SEED.US,D,20170501,000000,18.4,18.699,18.21,18.5,1917,0
+SEED.US,D,20170502,000000,18.2,19,18.1,18.4,4146,0
+SEED.US,D,20170503,000000,18.7,18.7,17.5,17.8,11777,0
+SEED.US,D,20170504,000000,17.8,17.8,17.1,17.2,4822,0
+SEED.US,D,20170505,000000,17.2,17.4,15.5,15.5,6200,0
+SEED.US,D,20170508,000000,15.8,16.95,15.8,16.8,2887,0
+SEED.US,D,20170509,000000,17,17.7,16.8,17.133,2054,0
+SEED.US,D,20170510,000000,17.5,17.699,16.809,17.3,801,0
+SEED.US,D,20170511,000000,17.5,17.5,16.7,17.2,5554,0
+SEED.US,D,20170512,000000,17.2,17.5,16.9,17.5,4233,0
+SEED.US,D,20170515,000000,17.6,17.7,16.8,17.1,8706,0
+SEED.US,D,20170516,000000,17.4,17.4,16.8,17.027,5994,0
+SEED.US,D,20170517,000000,16.9,16.999,16.7,16.8,3783,0
+SEED.US,D,20170518,000000,16.7,16.979,16,16.1,11166,0
+SEED.US,D,20170519,000000,16.593,16.6,16.2,16.3,6036,0
+SEED.US,D,20170522,000000,16.5,16.6,16.2,16.6,1201,0
+SEED.US,D,20170523,000000,16.8,16.8,16.5,16.5,3546,0
+SEED.US,D,20170524,000000,16.1,16.5,16,16.4,2115,0
+SEED.US,D,20170525,000000,16.4,16.5,15.7,16.5,8648,0
+SEED.US,D,20170526,000000,16.4,16.4,16.1,16.1,700,0
+SEED.US,D,20170530,000000,16,16,15,15.7,15428,0
+SEED.US,D,20170531,000000,15.7,15.7,15,15.1,4310,0
+SEED.US,D,20170601,000000,15.2,15.2,13.8,14.2,19205,0
+SEED.US,D,20170602,000000,14,15.6,14,15,16410,0
+SEED.US,D,20170605,000000,15,15.073,14,14.5,18645,0
+SEED.US,D,20170606,000000,14.31,15.5,14.31,15,18897,0
+SEED.US,D,20170607,000000,14.8,15.1,14.6,14.8,5479,0
+SEED.US,D,20170608,000000,14.5,15.85,14.3,14.7,1630,0
+SEED.US,D,20170609,000000,14.735,15.4,14.6,14.9,6090,0
+SEED.US,D,20170612,000000,15.2,15.2,14.7,14.8,680,0
+SEED.US,D,20170613,000000,14.7,14.9,14.5,14.6,2846,0
+SEED.US,D,20170614,000000,14.625,14.7,14,14.2,4341,0
+SEED.US,D,20170615,000000,14.3,14.5,14.168,14.5,2625,0
+SEED.US,D,20170616,000000,14.4,14.7,14,14.001,3837,0
+SEED.US,D,20170619,000000,14.5,14.5,13.9,14,1682,0
+SEED.US,D,20170620,000000,14.2,14.208,13.8,14,2230,0
+SEED.US,D,20170621,000000,13.8,14.3,13.6,14.3,4971,0
+SEED.US,D,20170622,000000,14,15.499,14,14.8,11439,0
+SEED.US,D,20170623,000000,14.8,15,14.47,14.6,4800,0
+SEED.US,D,20170626,000000,14.728,15,14,14.2,3375,0
+SEED.US,D,20170627,000000,14.6,14.6,13.9,14.2,5070,0
+SEED.US,D,20170628,000000,14.2,14.55,13.8,13.828,10696,0
+SEED.US,D,20170629,000000,13.8,14.2,13.8,14.2,4421,0
+SEED.US,D,20170630,000000,14.2,14.5,14.2,14.3,2986,0
+SEED.US,D,20170703,000000,14.301,14.4,14.3,14.393,702,0
+SEED.US,D,20170705,000000,14,14.804,14,14.4,3651,0
+SEED.US,D,20170706,000000,14.5,14.5,13.8,14,2471,0
+SEED.US,D,20170707,000000,14,14.2,13.9,14.1,2133,0
+SEED.US,D,20170710,000000,14,14.093,13.3,13.769,9519,0
+SEED.US,D,20170711,000000,13.7,13.8,13,13.6,6614,0
+SEED.US,D,20170712,000000,13.5,13.8,13.5,13.7,544,0
+SEED.US,D,20170713,000000,13.5,13.8,13.4,13.4,604,0
+SEED.US,D,20170714,000000,13.38,13.8,13.3,13.8,1019,0
+SEED.US,D,20170717,000000,14,14.1,13.8,13.999,4277,0
+SEED.US,D,20170718,000000,14.1,14.2,13.8,13.8,2073,0
+SEED.US,D,20170719,000000,13.8,14.2,13.8,14.1,2855,0
+SEED.US,D,20170720,000000,14.3,15.3,14.3,14.899,22283,0
+SEED.US,D,20170721,000000,14.678,14.8,14,14.1,5632,0
+SEED.US,D,20170724,000000,14.4,14.6,13.9,14.6,8340,0
+SEED.US,D,20170725,000000,14.015,15.4,13.7,14.2,13124,0
+SEED.US,D,20170726,000000,14.4,14.7,13.7,14.3,2839,0
+SEED.US,D,20170727,000000,14.4,15,13.9,14,2237,0
+SEED.US,D,20170728,000000,14,14.448,14,14,1232,0
+SEED.US,D,20170731,000000,14.2,14.7,13.6,13.6,2522,0
+SEED.US,D,20170801,000000,13.8,13.9,13.5,13.6,1124,0
+SEED.US,D,20170802,000000,13.8,14.2,13.636,13.8,3969,0
+SEED.US,D,20170803,000000,13.6,13.879,13.6,13.6,2503,0
+SEED.US,D,20170804,000000,13.736,13.8,13.5,13.6,1173,0
+SEED.US,D,20170807,000000,13.8,13.8,13.5,13.6,3990,0
+SEED.US,D,20170808,000000,13.799,15.299,13.799,15,22844,0
+SEED.US,D,20170809,000000,15.2,17,15.2,16.499,39485,0
+SEED.US,D,20170810,000000,16.7,17,15.3,16.4,9154,0
+SEED.US,D,20170811,000000,15.7,16.499,15.7,16.117,1821,0
+SEED.US,D,20170814,000000,16,16.607,16,16.1,7246,0
+SEED.US,D,20170815,000000,16.033,16.033,15,15.25,6022,0
+SEED.US,D,20170816,000000,15.2,15.533,15.1,15.3,1652,0
+SEED.US,D,20170817,000000,15.402,15.6,15.3,15.3,459,0
+SEED.US,D,20170818,000000,15.5,16,15.2,15.4,6808,0
+SEED.US,D,20170821,000000,15.501,15.603,15.1,15.1,2057,0
+SEED.US,D,20170822,000000,15.1,15.629,14.7,14.8,4639,0
+SEED.US,D,20170823,000000,14.8,15.1,14.7,14.8,1106,0
+SEED.US,D,20170824,000000,15.6,19.6,15.1,18,154980,0
+SEED.US,D,20170825,000000,17.7,17.7,16.1,16.6,40812,0
+SEED.US,D,20170828,000000,16.7,16.95,15.3,16.5,15283,0
+SEED.US,D,20170829,000000,16.5,16.6,15.7,16.1,4773,0
+SEED.US,D,20170830,000000,16.101,16.6,16.1,16.4,13927,0
+SEED.US,D,20170831,000000,16.5,16.5,16,16.2,2353,0
+SEED.US,D,20170901,000000,16.3,17.3,16.1,17.033,15771,0
+SEED.US,D,20170905,000000,17,17.572,16.5,16.667,3720,0
+SEED.US,D,20170906,000000,16.5,16.722,16.5,16.6,1619,0
+SEED.US,D,20170907,000000,16.5,17.6,16.5,16.9,3017,0
+SEED.US,D,20170908,000000,16.7,17,16.6,16.8,2363,0
+SEED.US,D,20170911,000000,16.8,17.2,16.5,16.747,4078,0
+SEED.US,D,20170912,000000,16.7,17.5,16.5,17.1,5051,0
+SEED.US,D,20170913,000000,16.9,17.7,16.7,17.1,8318,0
+SEED.US,D,20170914,000000,17.108,17.39,17,17.1,2638,0
+SEED.US,D,20170915,000000,17.2,17.489,17.1,17.2,3930,0
+SEED.US,D,20170918,000000,17.375,17.39,17,17.1,1589,0
+SEED.US,D,20170919,000000,17.2,17.234,16.5,16.6,6037,0
+SEED.US,D,20170920,000000,16.7,16.976,16.6,16.7,1569,0
+SEED.US,D,20170921,000000,16.884,16.884,16.5,16.5,925,0
+SEED.US,D,20170922,000000,16.51,16.699,16.1,16.4,2837,0
+SEED.US,D,20170925,000000,16.1,16.8,16.1,16.2,1439,0
+SEED.US,D,20170926,000000,16,16.199,15.4,15.601,11980,0
+SEED.US,D,20170927,000000,15.5,16.4,15.1,15.7,1400,0
+SEED.US,D,20170928,000000,15.9,16.098,15.7,16,1329,0
+SEED.US,D,20170929,000000,16.3,16.4,15.6,16.4,2090,0
+SEED.US,D,20171002,000000,16.3,16.8,15.793,16.501,2805,0
+SEED.US,D,20171003,000000,16.9,16.9,16.299,16.7,2307,0
+SEED.US,D,20171004,000000,16.7,16.9,16.25,16.401,4350,0
+SEED.US,D,20171005,000000,16.6,17,16.401,16.8,7214,0
+SEED.US,D,20171006,000000,16.3,16.8,15.5,16,2860,0
+SEED.US,D,20171009,000000,16.001,17.3,16,16,9066,0
+SEED.US,D,20171010,000000,16.599,16.6,15.8,15.8,5034,0
+SEED.US,D,20171011,000000,16,16.3,15.8,16.2,3317,0
+SEED.US,D,20171012,000000,16.1,16.5,15.9,16.1,3304,0
+SEED.US,D,20171013,000000,16,16.7,15.8,16.7,1744,0
+SEED.US,D,20171016,000000,18.7,18.7,15.7,15.9,17255,0
+SEED.US,D,20171017,000000,15.7,15.9,15.1,15.3,4958,0
+SEED.US,D,20171018,000000,15.321,15.6,15.1,15.2,2615,0
+SEED.US,D,20171019,000000,15.3,15.3,14.6,14.7,12814,0
+SEED.US,D,20171020,000000,14.9,15.5,14.5,15.2,4630,0
+SEED.US,D,20171023,000000,15.2,15.7,14.764,15.2,1733,0
+SEED.US,D,20171024,000000,15.5,15.5,14.8,14.85,5041,0
+SEED.US,D,20171025,000000,14.7,14.832,14.6,14.6,1256,0
+SEED.US,D,20171026,000000,14.8,15,14.467,14.5,977,0
+SEED.US,D,20171027,000000,14.21,14.401,14,14.152,10509,0
+SEED.US,D,20171030,000000,14.2,14.7,14.2,14.4,1347,0
+SEED.US,D,20171031,000000,14.2,14.305,14.2,14.3,614,0
+SEED.US,D,20171101,000000,14.4,14.4,14.2,14.2,2136,0
+SEED.US,D,20171102,000000,14.36,14.4,13.8,14.2,3641,0
+SEED.US,D,20171103,000000,14,14,12.9,12.9,24355,0
+SEED.US,D,20171106,000000,12.5,13.2,12.5,12.6,23767,0
+SEED.US,D,20171107,000000,12.5,13.599,12.5,13,6679,0
+SEED.US,D,20171108,000000,13,13.9,12.7,13.3,2606,0
+SEED.US,D,20171109,000000,13.5,14.8,13.1,13.5,38743,0
+SEED.US,D,20171110,000000,13.4,13.7,13,13.399,5739,0
+SEED.US,D,20171113,000000,13.1,13.8,13,13.2,7392,0
+SEED.US,D,20171114,000000,13.1,15.89,13.1,14.299,86834,0
+SEED.US,D,20171115,000000,14.2,15.4,13.5,13.8,8336,0
+SEED.US,D,20171116,000000,13.8,13.8,12.1,12.8,52617,0
+SEED.US,D,20171117,000000,12.9,13.2,12.8,12.899,7253,0
+SEED.US,D,20171120,000000,12.8,12.899,12.3,12.7,5209,0
+SEED.US,D,20171121,000000,12.7,12.7,12.5,12.6,7635,0
+SEED.US,D,20171122,000000,12.6,12.7,12.5,12.5,3339,0
+SEED.US,D,20171124,000000,12.5,12.8,12.5,12.55,2923,0
+SEED.US,D,20171127,000000,12.5,12.8,12.5,12.699,3582,0
+SEED.US,D,20171128,000000,12.89,12.89,12.1,12.39,8138,0
+SEED.US,D,20171129,000000,13,13.2,12.1,12.5,23865,0
+SEED.US,D,20171130,000000,12.3,12.658,12,12.3,8291,0
+SEED.US,D,20171201,000000,12.3,12.3,11.8,11.9,10975,0
+SEED.US,D,20171204,000000,10.6,12.1,7.7,8.548,73335,0
+SEED.US,D,20171205,000000,8,9.5,8,8.85,46785,0
+SEED.US,D,20171206,000000,9,9.897,8.701,9.48,31645,0
+SEED.US,D,20171207,000000,9.81,10,8.851,9,18145,0
+SEED.US,D,20171208,000000,8.949,9.25,8.6,8.7,10560,0
+SEED.US,D,20171211,000000,8.6,8.98,8.5,8.599,9367,0
+SEED.US,D,20171212,000000,8.601,8.601,8,8.403,10201,0
+SEED.US,D,20171213,000000,8.1,8.48,8.001,8.001,8674,0
+SEED.US,D,20171214,000000,8.016,8.2,7.9,8.1,17396,0
+SEED.US,D,20171215,000000,8.086,9.099,8.01,8.3,55595,0
+SEED.US,D,20171218,000000,9,9.11,8.101,8.102,48543,0
+SEED.US,D,20171219,000000,8.1,8.4,7.801,8.187,11582,0
+SEED.US,D,20171220,000000,8.168,8.4,7.9501,8.2,7782,0
+SEED.US,D,20171221,000000,8.346,8.4,8.001,8.209,5709,0
+SEED.US,D,20171222,000000,8.1,8.4,8,8.02,9689,0
+SEED.US,D,20171226,000000,7.9,8.9,7.9,8.9,35815,0
+SEED.US,D,20171227,000000,9,9.555,8.6001,8.999,72607,0
+SEED.US,D,20171228,000000,8.863,9.5,8.7,8.708,22876,0
+SEED.US,D,20171229,000000,8.7,9,8.5,8.503,20249,0
+SEED.US,D,20180102,000000,8.8,9.489,8.5,9.1,14041,0
+SEED.US,D,20180103,000000,9.224,9.489,9.1,9.31,14455,0
+SEED.US,D,20180104,000000,9.3,9.521,8.85,9.521,18653,0
+SEED.US,D,20180105,000000,10,11.5,10,10,108295,0
+SEED.US,D,20180108,000000,10.3,10.4,9.101,9.48,19189,0
+SEED.US,D,20180109,000000,9.1,9.737,8.6,8.6,13476,0
+SEED.US,D,20180110,000000,8.743,9.3,8.6,8.951,11876,0
+SEED.US,D,20180111,000000,8.601,9.198,8.601,9.052,7431,0
+SEED.US,D,20180112,000000,9.054,9.39,9,9.1,5325,0
+SEED.US,D,20180116,000000,9.5,10.3,9.102,9.954,30981,0
+SEED.US,D,20180117,000000,10,13.2,10,11.7,284019,0
+SEED.US,D,20180118,000000,11.5,12.5,10.7,12.4,58659,0
+SEED.US,D,20180119,000000,12.6,12.99,11.8,12.098,27570,0
+SEED.US,D,20180122,000000,12.2,12.2,11.4,11.55,22419,0
+SEED.US,D,20180123,000000,11.6,11.758,11,11.3,21443,0
+SEED.US,D,20180124,000000,11.3,11.6,10.6,11,28488,0
+SEED.US,D,20180125,000000,11,11.822,10.9,11.7,54640,0
+SEED.US,D,20180126,000000,11.7,11.7,10.5,11.3,115161,0
+SEED.US,D,20180129,000000,11.1,11.4,10.9,11,27999,0
+SEED.US,D,20180130,000000,11,11.2,10.6,10.9,48474,0
+SEED.US,D,20180131,000000,11,11.19,10.6,10.8,45778,0
+SEED.US,D,20180201,000000,10.7,11.2,10.7,11.01,15813,0
+SEED.US,D,20180202,000000,11.2,11.2,10.7,10.8,12098,0
+SEED.US,D,20180205,000000,10.7,10.7,9.504,9.55,24972,0
+SEED.US,D,20180206,000000,9.368,9.743,9.001,9.652,10131,0
+SEED.US,D,20180207,000000,9.5,10.1,9.5,9.5,7665,0
+SEED.US,D,20180208,000000,9.64,9.99,9.502,9.601,5637,0
+SEED.US,D,20180209,000000,10.2,10.2,9.502,9.502,11274,0
+SEED.US,D,20180212,000000,9.5,9.8,9.3,9.7,6436,0
+SEED.US,D,20180213,000000,9.5,10.2,9.301,10,10782,0
+SEED.US,D,20180214,000000,10.2,11,9.601,10.6,21107,0
+SEED.US,D,20180215,000000,10.5,12.1,9.5,9.689,257758,0
+SEED.US,D,20180216,000000,10,10,8.6,9.201,59301,0
+SEED.US,D,20180220,000000,9.1,9.101,8.7,8.7,12821,0
+SEED.US,D,20180221,000000,8.841,9.14,8.6,8.627,14033,0
+SEED.US,D,20180222,000000,8.9,8.99,8.501,8.651,31580,0
+SEED.US,D,20180223,000000,9.083,9.083,8.612,8.706,7053,0
+SEED.US,D,20180226,000000,8.902,8.902,8.5,8.56,29138,0
+SEED.US,D,20180227,000000,8.7,8.795,8.2,8.4,13469,0
+SEED.US,D,20180228,000000,8.4,8.4,8,8.225,30764,0
+SEED.US,D,20180301,000000,8.334,8.9,8.001,8.6,41759,0
+SEED.US,D,20180302,000000,8.642,8.7885,8.301,8.597,7748,0
+SEED.US,D,20180305,000000,8.695,8.695,8.4,8.6,6548,0
+SEED.US,D,20180306,000000,8.8,8.8,8.2,8.303,11768,0
+SEED.US,D,20180307,000000,8.4,8.6,8.2,8.27,4219,0
+SEED.US,D,20180308,000000,8.348,9.7,8.112,8.3,121417,0
+SEED.US,D,20180309,000000,8.3,8.9,8.016,8.6,96006,0
+SEED.US,D,20180312,000000,8.5,9.19,8.401,8.734,32444,0
+SEED.US,D,20180313,000000,8.734,8.98,8.13,8.221,42116,0
+SEED.US,D,20180314,000000,8.5,13.6,8.235,13.6,1295017,0
+SEED.US,D,20180315,000000,12.5,13,9.9,10,741960,0
+SEED.US,D,20180316,000000,12.8,15.2,11.5,12.7,1840802,0
+SEED.US,D,20180319,000000,12.4,12.4,10.6,11.2,339071,0
+SEED.US,D,20180320,000000,11,11.101,10.1,10.3,125734,0
+SEED.US,D,20180321,000000,10.7,10.7,9.4,9.51,190815,0
+SEED.US,D,20180322,000000,9.15,9.5,8.78,8.78,111398,0
+SEED.US,D,20180323,000000,9.1,9.2,8.303,8.488,106035,0
+SEED.US,D,20180326,000000,8.41,9.178,8.007,8.989,243578,0
+SEED.US,D,20180327,000000,9.1,9.2,8.41,8.589,87190,0
+SEED.US,D,20180328,000000,8.6,8.6,8.01,8.021,80071,0
+SEED.US,D,20180329,000000,8.3,8.3,7.4,7.703,161113,0
+SEED.US,D,20180402,000000,7.8,8.19,7.5,7.509,109135,0
+SEED.US,D,20180403,000000,7.6,7.885,6.7,6.906,100353,0
+SEED.US,D,20180404,000000,6.905,6.998,6.48,6.49,60690,0
+SEED.US,D,20180405,000000,6.501,6.98,6.501,6.845,33112,0
+SEED.US,D,20180406,000000,7.403,7.403,6.402,6.776,45719,0
+SEED.US,D,20180409,000000,7,7.34,6.51,6.6,36831,0
+SEED.US,D,20180410,000000,6.6,7.2,6.6,6.938,64203,0
+SEED.US,D,20180411,000000,7.058,7.3,6.9,7.058,43722,0
+SEED.US,D,20180412,000000,7.2,8.195,7,7.999,132431,0
+SEED.US,D,20180413,000000,8.1,8.15,7.6,7.778,44457,0
+SEED.US,D,20180416,000000,7.9,8.1,7.2,7.24,21058,0
+SEED.US,D,20180417,000000,7.375,7.5,6.9,7.329,22124,0
+SEED.US,D,20180418,000000,7.35,7.6,7.15,7.375,17626,0
+SEED.US,D,20180419,000000,7.5,7.505,7,7.001,27780,0
+SEED.US,D,20180420,000000,7.025,7.3,6.8,6.9511,21563,0
+SEED.US,D,20180423,000000,6.8,7.1,6.8,6.998,13587,0
+SEED.US,D,20180424,000000,7.202,7.202,6.8,6.815,16524,0
+SEED.US,D,20180425,000000,7,7.295,6.7,6.85,15975,0
+SEED.US,D,20180426,000000,7.2,7.2,6.8,6.93,15658,0
+SEED.US,D,20180427,000000,6.7,7.099,6.7,7.018,12838,0
+SEED.US,D,20180430,000000,7,7.199,6.8,6.805,9189,0
+SEED.US,D,20180501,000000,6.81,6.831,6.7,6.711,6839,0
+SEED.US,D,20180502,000000,6.7,6.9,6.65,6.738,12796,0
+SEED.US,D,20180503,000000,6.702,6.901,6.6,6.61,17900,0
+SEED.US,D,20180504,000000,6.6,6.8,6.4,6.429,24317,0
+SEED.US,D,20180507,000000,6.5,7,6.5,6.9001,48050,0
+SEED.US,D,20180508,000000,7.2,7.468,6.7,6.8005,35430,0
+SEED.US,D,20180509,000000,7,7,6.5,6.651,12166,0
+SEED.US,D,20180510,000000,6.7,6.98,6.551,6.693,18988,0
+SEED.US,D,20180511,000000,6.506,6.759,6.5,6.573,15027,0
+SEED.US,D,20180514,000000,6.6,6.89,6.506,6.634,40409,0
+SEED.US,D,20180515,000000,6.515,7.1,6.515,6.86,45892,0
+SEED.US,D,20180516,000000,7.1,7.1,6.701,6.9,11679,0
+SEED.US,D,20180517,000000,6.8,7,6.618,6.8,18694,0
+SEED.US,D,20180518,000000,6.9,7,6.638,6.88,13490,0
+SEED.US,D,20180521,000000,7,7,6.675,6.801,28527,0
+SEED.US,D,20180522,000000,7,7.499,6.751,7.1,32387,0
+SEED.US,D,20180523,000000,7.4,7.95,6.88,7.35,34053,0
+SEED.US,D,20180524,000000,7.5,7.5,7.101,7.209,8526,0
+SEED.US,D,20180525,000000,7.2,7.5,7.2,7.34,9709,0
+SEED.US,D,20180529,000000,7.2,7.3,6.888,7.21,6691,0
+SEED.US,D,20180530,000000,7.4,7.404,7.201,7.253,7154,0
+SEED.US,D,20180531,000000,7.253,7.498,7.11,7.265,8313,0
+SEED.US,D,20180601,000000,7.1,7.4,6.525,7.217,8604,0
+SEED.US,D,20180604,000000,7.1,7.39,7,7.31,6108,0
+SEED.US,D,20180605,000000,7.2,7.41,7.1,7.401,22444,0
+SEED.US,D,20180606,000000,7.495,9,7.4,8.6,154881,0
+SEED.US,D,20180607,000000,9,9,7.53,7.99,81572,0
+SEED.US,D,20180608,000000,8,8.143,7.508,7.907,55753,0
+SEED.US,D,20180611,000000,7.7,7.82,6.912,7.202,72590,0
+SEED.US,D,20180612,000000,7.457,7.5,7.2,7.4,15206,0
+SEED.US,D,20180613,000000,7.3,7.528,7.186,7.4914,12515,0
+SEED.US,D,20180614,000000,7.5,7.5,7.2,7.25,11045,0
+SEED.US,D,20180615,000000,7.3,7.492,7.1,7.299,7770,0
+SEED.US,D,20180618,000000,7.1,7.4,7.1,7.314,7499,0
+SEED.US,D,20180619,000000,7.1,7.4,7.1,7.4,6645,0
+SEED.US,D,20180620,000000,7.41,7.998,7.12,7.923,16972,0
+SEED.US,D,20180621,000000,7.7,7.923,7.501,7.8,6405,0
+SEED.US,D,20180622,000000,7.6,8.2,7.6,7.8505,26761,0
+SEED.US,D,20180625,000000,7.7,7.9,7.3,7.562,11980,0
+SEED.US,D,20180626,000000,7.3,7.8,7.15,7.8,8771,0
+SEED.US,D,20180627,000000,7.4,7.789,7.4,7.5,18122,0
+SEED.US,D,20180628,000000,7.5,7.788,7.5,7.601,12352,0
+SEED.US,D,20180629,000000,7.55,7.8,7.5,7.679,19484,0
+SEED.US,D,20180702,000000,7.6,8.121,7.5,7.8,15814,0
+SEED.US,D,20180703,000000,7.8,8.3,7.718,7.999,18874,0
+SEED.US,D,20180705,000000,8,8.79,8,8.223,82540,0
+SEED.US,D,20180706,000000,8,8.5,8,8.2,19152,0
+SEED.US,D,20180709,000000,8.3,8.3,7.9,7.924,21631,0
+SEED.US,D,20180710,000000,7.21,7.8,7.0571,7.315,75313,0
+SEED.US,D,20180711,000000,7.4,9.35,7.03,7.99,486780,0
+SEED.US,D,20180712,000000,7.86,8.39,7.35,7.7,127009,0
+SEED.US,D,20180713,000000,7.71,8.75,7.5072,8.27,205872,0
+SEED.US,D,20180716,000000,8.28,8.28,7.81,7.98,38494,0
+SEED.US,D,20180717,000000,7.95,8.35,7.84,8.18,73728,0
+SEED.US,D,20180718,000000,8.26,8.8395,8.04,8.4,90128,0
+SEED.US,D,20180719,000000,8.27,9.1,8.1675,8.855,156427,0
+SEED.US,D,20180720,000000,9.01,10.91,8.78,10.4,319143,0
+SEED.US,D,20180723,000000,10.19,10.3,9.667,10.18,122386,0
+SEED.US,D,20180724,000000,10.17,10.26,9.55,9.55,84927,0
+SEED.US,D,20180725,000000,9.5,10.9076,9.2001,10.41,294150,0
+SEED.US,D,20180726,000000,10.18,10.55,9.97,10.0126,61523,0
+SEED.US,D,20180727,000000,9.95,10.235,9.45,9.72,55644,0
+SEED.US,D,20180730,000000,7.85,8.7882,7.17,8.69,178240,0
+SEED.US,D,20180731,000000,8,8.839,8,8.45,44775,0
+SEED.US,D,20180801,000000,8.27,9.49,8.11,8.32,141630,0
+SEED.US,D,20180802,000000,8.25,8.25,7.45,7.76,88786,0
+SEED.US,D,20180803,000000,7.59,7.8532,7.3701,7.55,38072,0
+SEED.US,D,20180806,000000,7.44,7.83,7.4,7.57,54200,0
+SEED.US,D,20180807,000000,7.57,7.57,7.31,7.31,31973,0
+SEED.US,D,20180808,000000,7.29,7.29,6.94,6.95,30321,0
+SEED.US,D,20180809,000000,6.8,6.955,6.55,6.78,36804,0
+SEED.US,D,20180810,000000,6.66,6.89,6.66,6.71,31604,0
+SEED.US,D,20180813,000000,6.62,6.87,6.61,6.65,49339,0
+SEED.US,D,20180814,000000,6.63,6.7823,6.62,6.68,24727,0
+SEED.US,D,20180815,000000,6.61,6.7,6.61,6.65,26366,0
+SEED.US,D,20180816,000000,6.61,6.7599,6.61,6.61,12768,0
+SEED.US,D,20180817,000000,6.61,6.6179,6.12,6.18,63821,0
+SEED.US,D,20180820,000000,6.09,6.09,5.485,5.58,67492,0
+SEED.US,D,20180821,000000,5.41,5.58,5.35,5.41,55286,0
+SEED.US,D,20180822,000000,5.44,5.75,5.41,5.52,42982,0
+SEED.US,D,20180823,000000,5.48,6.22,5.44,5.5,88854,0
+SEED.US,D,20180824,000000,5.48,5.55,5.4,5.5,19570,0
+SEED.US,D,20180827,000000,5.48,5.85,5.48,5.82,48512,0
+SEED.US,D,20180828,000000,5.9,6.42,5.79,6.1,94344,0
+SEED.US,D,20180829,000000,7.23,7.23,6.351,6.67,83677,0
+SEED.US,D,20180830,000000,6.41,6.7136,6.4,6.5,40965,0
+SEED.US,D,20180831,000000,6.76,6.76,6.3727,6.5901,24397,0
+SEED.US,D,20180904,000000,6.5,6.8,6.37,6.4,40053,0
+SEED.US,D,20180905,000000,6.26,6.34,5.94,6.09,18922,0
+SEED.US,D,20180906,000000,6.02,6.68,5.7425,5.96,27176,0
+SEED.US,D,20180907,000000,5.88,6.3,5.88,6.1,7237,0
+SEED.US,D,20180910,000000,6.16,6.6039,5.906,6.54,50783,0
+SEED.US,D,20180911,000000,6.49,6.63,5.8015,6.15,34349,0
+SEED.US,D,20180912,000000,6.06,6.4201,6.06,6.07,25919,0
+SEED.US,D,20180913,000000,5.93,6.5149,5.93,6,7974,0
+SEED.US,D,20180914,000000,5.95,6.1688,5.92,5.92,9352,0
+SEED.US,D,20180917,000000,5.68,5.94,5.65,5.65,20610,0
+SEED.US,D,20180918,000000,5.65,5.86,5.38,5.38,49810,0
+SEED.US,D,20180919,000000,5.45,5.599,5.281,5.38,61482,0
+SEED.US,D,20180920,000000,5.51,5.68,5.28,5.3505,24377,0
+SEED.US,D,20180921,000000,5.31,5.4181,4.99,5.05,38688,0
+SEED.US,D,20180924,000000,5.05,5.1703,5.0258,5.0688,12122,0
+SEED.US,D,20180925,000000,5.05,5.3,5.05,5.1739,26973,0
+SEED.US,D,20180926,000000,5.08,5.551,5.08,5.16,10869,0
+SEED.US,D,20180927,000000,5.1,5.4459,5.0618,5.26,27428,0
+SEED.US,D,20180928,000000,5.22,5.4243,5.14,5.26,34116,0
+SEED.US,D,20181001,000000,5.22,5.3129,5.06,5.06,13501,0
+SEED.US,D,20181002,000000,5.1,6.59,5.1,5.83,589115,0
+SEED.US,D,20181003,000000,5.71,6.198,5.5,5.7,117467,0
+SEED.US,D,20181004,000000,5.73,7.1,5.46,6.83,269713,0
+SEED.US,D,20181005,000000,6.92,7.3,6.12,6.29,229402,0
+SEED.US,D,20181008,000000,6.22,6.4799,5.87,5.97,27093,0
+SEED.US,D,20181009,000000,5.86,5.9,5.61,5.65,30054,0
+SEED.US,D,20181010,000000,5.6,5.906,5.5381,5.62,12109,0
+SEED.US,D,20181011,000000,5.7,6.13,5.45,5.65,92265,0
+SEED.US,D,20181012,000000,5.8,5.8,5.38,5.54,12432,0
+SEED.US,D,20181015,000000,5.52,5.67,5.37,5.53,9493,0
+SEED.US,D,20181016,000000,5.48,5.9871,5.48,5.74,28398,0
+SEED.US,D,20181017,000000,5.84,7.06,5.7031,5.91,327382,0
+SEED.US,D,20181018,000000,5.99,6.2315,5.8,6.05,63789,0
+SEED.US,D,20181019,000000,6.06,8.05,5.8366,6.95,1044692,0
+SEED.US,D,20181022,000000,7.65,9.1,5.85,5.98,1124303,0
+SEED.US,D,20181023,000000,5.85,6.2909,5.85,6.1,72085,0
+SEED.US,D,20181024,000000,6.06,6.795,5.85,6.43,236938,0
+SEED.US,D,20181025,000000,6.34,7.0886,6.2,6.68,197328,0
+SEED.US,D,20181026,000000,7,8.04,6.892,7.99,346246,0
+SEED.US,D,20181029,000000,8.15,8.69,7.25,7.4,280987,0
+SEED.US,D,20181030,000000,7.28,7.515,6.66,6.91,50948,0
+SEED.US,D,20181031,000000,7.2,7.25,6.74,7.2,36459,0
+SEED.US,D,20181101,000000,7.12,7.95,7.0655,7.43,91210,0
+SEED.US,D,20181102,000000,7.58,7.58,7.09,7.323,39944,0
+SEED.US,D,20181105,000000,7.37,8.29,7.37,7.98,109238,0
+SEED.US,D,20181106,000000,7.98,8.37,7.899,7.94,187963,0
+SEED.US,D,20181107,000000,8,8.26,7.9,8.05,67565,0
+SEED.US,D,20181108,000000,8,8.44,8,8.3,87631,0
+SEED.US,D,20181109,000000,8.17,8.3916,7.23,7.41,110791,0
+SEED.US,D,20181112,000000,7.31,7.87,7.05,7.7,48955,0
+SEED.US,D,20181113,000000,7.83,7.83,7.3201,7.42,16621,0
+SEED.US,D,20181114,000000,7.35,7.549,7.09,7.13,24123,0
+SEED.US,D,20181115,000000,7.11,7.3738,6.51,7,36424,0
+SEED.US,D,20181116,000000,6.85,7.3659,6.85,7.05,15152,0
+SEED.US,D,20181119,000000,7.05,8.1094,6.82,8.1,197657,0
+SEED.US,D,20181120,000000,7.9,8.108,7.56,7.72,61185,0
+SEED.US,D,20181121,000000,7.75,8.0215,7.74,7.74,13406,0
+SEED.US,D,20181123,000000,7.7,8.2,7.7,7.98,13802,0
+SEED.US,D,20181126,000000,7.91,8.0744,7.81,7.905,24586,0
+SEED.US,D,20181127,000000,7.88,7.9,7.36,7.47,23380,0
+SEED.US,D,20181128,000000,7.45,7.633,7.31,7.52,18464,0
+SEED.US,D,20181129,000000,7.37,7.965,7.37,7.77,17491,0
+SEED.US,D,20181130,000000,7.67,8.12,7.51,7.82,16582,0
+SEED.US,D,20181203,000000,7.95,8.12,7.7492,7.75,22752,0
+SEED.US,D,20181204,000000,7.65,7.929,7.53,7.54,15152,0
+SEED.US,D,20181206,000000,7.35,7.7155,7.35,7.37,11080,0
+SEED.US,D,20181207,000000,7.4,7.5523,7.21,7.35,16714,0
+SEED.US,D,20181210,000000,7.2,7.4773,7.021,7.16,28621,0
+SEED.US,D,20181211,000000,7.3076,7.3076,7.1352,7.2,6207,0
+SEED.US,D,20181212,000000,7.2,7.44,7.1114,7.44,18058,0
+SEED.US,D,20181213,000000,7.54,7.55,7.2418,7.42,12391,0
+SEED.US,D,20181214,000000,7.27,7.352,6.95,6.95,22695,0
+SEED.US,D,20181217,000000,6.85,7.12,6.65,6.94,18248,0
+SEED.US,D,20181218,000000,6.85,6.85,6.191,6.35,53171,0
+SEED.US,D,20181219,000000,6.35,6.68,5.75,5.9,76389,0
+SEED.US,D,20181220,000000,5.86,6.1999,5.8106,5.9258,34027,0
+SEED.US,D,20181221,000000,5.81,5.8591,5.2,5.49,23000,0
+SEED.US,D,20181224,000000,5.35,5.45,5.11,5.11,25807,0
+SEED.US,D,20181226,000000,5.1,5.2,5,5.03,66906,0
+SEED.US,D,20181227,000000,5.01,5.4268,4.91,4.98,74399,0
+SEED.US,D,20181228,000000,4.88,5.1377,4.75,4.9,45534,0
+SEED.US,D,20181231,000000,4.91,5.23,4.81,5.17,34130,0
+SEED.US,D,20190102,000000,5.03,5.3219,4.8,5.1887,4871,0
+SEED.US,D,20190103,000000,5.02,5.42,5.02,5.39,18686,0
+SEED.US,D,20190104,000000,5.25,5.6237,5.2116,5.6,11450,0
+SEED.US,D,20190107,000000,5.71,6.4999,5.71,6.35,53447,0
+SEED.US,D,20190108,000000,6.2,6.2,5.8,5.86,39741,0
+SEED.US,D,20190109,000000,5.98,6,5.8,5.84,21267,0
+SEED.US,D,20190110,000000,5.9,6.24,5.75,6.24,15088,0
+SEED.US,D,20190111,000000,6.24,6.24,5.92,6.15,9767,0
+SEED.US,D,20190114,000000,5.98,6.1676,5.9,5.97,7728,0
+SEED.US,D,20190115,000000,6.047,6.45,6,6.2,153031,0
+SEED.US,D,20190116,000000,6.33,6.4,6.1062,6.38,19264,0
+SEED.US,D,20190117,000000,6.39,6.44,6.1737,6.4,19767,0
+SEED.US,D,20190118,000000,6.39,6.45,6.33,6.37,5777,0
+SEED.US,D,20190122,000000,6.37,6.96,6.01,6.39,72244,0
+SEED.US,D,20190123,000000,6.47,6.49,6.205,6.31,25078,0
+SEED.US,D,20190124,000000,6.31,6.5,6.31,6.37,8453,0
+SEED.US,D,20190125,000000,6.49,6.5,6.25,6.25,15163,0
+SEED.US,D,20190128,000000,6.38,6.5,6.3,6.5,28442,0
+SEED.US,D,20190129,000000,6.43,6.47,6.2535,6.3,9528,0
+SEED.US,D,20190130,000000,6.28,6.5376,6.25,6.45,3616,0
+SEED.US,D,20190131,000000,6.35,6.39,6.1424,6.25,10869,0
+SEED.US,D,20190201,000000,6.2,6.46,6.167,6.2,6394,0
+SEED.US,D,20190204,000000,6.16,6.415,6.16,6.415,10480,0
+SEED.US,D,20190205,000000,6.45,6.5,6.31,6.32,11916,0
+SEED.US,D,20190206,000000,6.31,6.38,6.31,6.34,3172,0
+SEED.US,D,20190207,000000,6.26,6.3,6.2327,6.2742,6311,0
+SEED.US,D,20190208,000000,6.4,6.97,6.1901,6.7,16601,0
+SEED.US,D,20190211,000000,6.8,7,6.48,6.48,30831,0
+SEED.US,D,20190212,000000,6.63,6.7856,6.4473,6.64,4915,0
+SEED.US,D,20190213,000000,6.68,6.97,6.55,6.55,21485,0
+SEED.US,D,20190214,000000,6.53,6.6,6.39,6.4,6000,0
+SEED.US,D,20190215,000000,6.34,6.55,6.311,6.5,17300,0
+SEED.US,D,20190219,000000,6.5,6.75,6.31,6.32,7490,0
+SEED.US,D,20190220,000000,6.47,6.64,6.4,6.4,10255,0
+SEED.US,D,20190221,000000,6.4,6.58,6.32,6.35,7204,0
+SEED.US,D,20190222,000000,6.33,6.5497,6.28,6.28,21791,0
+SEED.US,D,20190225,000000,6.45,6.6165,6.42,6.55,15560,0
+SEED.US,D,20190226,000000,6.32,6.74,6.31,6.58,22117,0
+SEED.US,D,20190227,000000,6.49,6.8564,6.49,6.6452,11797,0
+SEED.US,D,20190228,000000,6.418,7.2,6.418,6.82,49089,0
+SEED.US,D,20190301,000000,6.75,6.784,6.52,6.5326,14736,0
+SEED.US,D,20190304,000000,6.535,6.9,6.535,6.78,11567,0
+SEED.US,D,20190305,000000,6.7249,7.13,6.67,6.9034,48974,0
+SEED.US,D,20190306,000000,7.02,7.02,6.67,7,20563,0
+SEED.US,D,20190307,000000,6.88,6.9357,6.58,6.65,22361,0
+SEED.US,D,20190308,000000,6.92,6.92,6.55,6.55,6878,0
+SEED.US,D,20190311,000000,6.73,6.97,6.6,6.97,4928,0
+SEED.US,D,20190312,000000,6.94,6.94,6.7205,6.82,4094,0
+SEED.US,D,20190313,000000,6.89,6.89,6.61,6.8,9712,0
+SEED.US,D,20190314,000000,6.7101,6.99,6.66,6.88,11479,0
+SEED.US,D,20190315,000000,6.89,6.9522,6.7358,6.78,9764,0
+SEED.US,D,20190318,000000,6.86,6.9239,6.7392,6.82,22029,0
+SEED.US,D,20190319,000000,7,7,6.8,6.995,15457,0
+SEED.US,D,20190320,000000,6.98,7.12,6.8645,6.992,35171,0
+SEED.US,D,20190321,000000,6.95,7.07,6.86,6.9473,16443,0
+SEED.US,D,20190322,000000,6.88,6.9973,6.7301,6.7807,15333,0
+SEED.US,D,20190325,000000,7,7.25,6.82,7.25,40941,0
+SEED.US,D,20190326,000000,7.745,7.75,7.02,7.745,59507,0
+SEED.US,D,20190327,000000,7.81,8.95,7.5,7.58,301429,0
+SEED.US,D,20190328,000000,7.9,7.989,7.27,7.5,31818,0
+SEED.US,D,20190329,000000,7.69,7.7227,7.3012,7.41,24881,0
+SEED.US,D,20190401,000000,7.5,7.8111,7.4973,7.7301,22998,0
+SEED.US,D,20190402,000000,7.76,7.8,7.5,7.6266,10687,0
+SEED.US,D,20190403,000000,7.63,7.85,7.63,7.76,6395,0
+SEED.US,D,20190404,000000,7.5733,7.77,7.5616,7.7,11245,0
+SEED.US,D,20190405,000000,7.5635,7.7,7.55,7.65,9672,0
+SEED.US,D,20190408,000000,7.51,7.63,7.5,7.55,7895,0
+SEED.US,D,20190409,000000,7.5,7.7,7.5,7.69,7829,0
+SEED.US,D,20190410,000000,7.6,7.7,7.55,7.57,6834,0
+SEED.US,D,20190411,000000,7.6,7.76,7.56,7.6,9224,0
+SEED.US,D,20190412,000000,7.74,7.74,7.44,7.44,9685,0
+SEED.US,D,20190415,000000,7.46,7.79,7.46,7.79,5652,0
+SEED.US,D,20190416,000000,7.63,7.63,7.325,7.33,15963,0
+SEED.US,D,20190417,000000,7.0783,7.2905,6.86,6.87,18842,0
+SEED.US,D,20190418,000000,6.81,6.9048,6.51,6.57,23713,0
+SEED.US,D,20190422,000000,6.5,6.87,6.5,6.5836,8602,0
+SEED.US,D,20190423,000000,6.51,6.66,6.485,6.49,39063,0
+SEED.US,D,20190424,000000,6.4545,6.8,6.25,6.5743,8628,0
+SEED.US,D,20190425,000000,6.57,6.5973,6.43,6.455,10120,0
+SEED.US,D,20190426,000000,6.41,6.4201,6.34,6.34,8682,0
+SEED.US,D,20190429,000000,6.34,6.4737,6.34,6.465,5178,0
+SEED.US,D,20190430,000000,6.42,6.6273,6.3704,6.52,10524,0
+SEED.US,D,20190501,000000,6.816,6.816,6.5,6.5,3492,0
+SEED.US,D,20190502,000000,6.6268,6.6999,6.495,6.5321,9569,0
+SEED.US,D,20190503,000000,6.51,6.51,6.38,6.4899,11293,0
+SEED.US,D,20190506,000000,6.25,6.4623,6.25,6.45,4026,0
+SEED.US,D,20190507,000000,6.366,6.3693,6.18,6.18,4320,0
+SEED.US,D,20190508,000000,6.27,6.49,6.27,6.44,13388,0
+SEED.US,D,20190509,000000,6.27,6.27,6.12,6.16,8106,0
+SEED.US,D,20190510,000000,6.15,6.32,6.15,6.3,3266,0
+SEED.US,D,20190513,000000,6.18,6.1867,6.06,6.15,8290,0
+SEED.US,D,20190514,000000,6.2,6.29,6.16,6.16,3400,0
+SEED.US,D,20190515,000000,6.11,6.3486,6.11,6.2587,9415,0
+SEED.US,D,20190516,000000,6.2719,6.4,6.2719,6.3504,2623,0
+SEED.US,D,20190517,000000,6.26,6.35,6.1732,6.22,2062,0
+SEED.US,D,20190520,000000,6.205,6.2124,6.1759,6.2067,3185,0
+SEED.US,D,20190521,000000,6.3144,6.3144,6.1613,6.21,2251,0
+SEED.US,D,20190522,000000,6.13,6.2189,6.12,6.2,5433,0
+SEED.US,D,20190523,000000,6.1,6.15,6.1,6.15,1308,0
+SEED.US,D,20190524,000000,6.1027,6.16,6.1027,6.155,1466,0
+SEED.US,D,20190528,000000,6.1,6.31,6.1,6.25,11035,0
+SEED.US,D,20190529,000000,6.06,6.1906,6.05,6.1,13824,0
+SEED.US,D,20190530,000000,6.06,6.1375,6.06,6.064,9366,0
+SEED.US,D,20190531,000000,6.05,6.15,6.05,6.12,6629,0
+SEED.US,D,20190603,000000,6.02,6.252,6.02,6.08,10476,0
+SEED.US,D,20190604,000000,6.36,6.98,5.9,6.45,74353,0
+SEED.US,D,20190605,000000,6.48,7.45,5.8024,6.1,263848,0
+SEED.US,D,20190606,000000,6.13,6.2066,5.7,5.8,18786,0
+SEED.US,D,20190607,000000,5.85,6.14,5.77,5.77,3927,0
+SEED.US,D,20190610,000000,5.87,6.185,5.8,5.91,19680,0
+SEED.US,D,20190611,000000,5.92,6.03,5.8,5.8,10971,0
+SEED.US,D,20190612,000000,5.76,5.86,5.52,5.57,17393,0
+SEED.US,D,20190613,000000,5.7,5.7078,5.56,5.56,3470,0
+SEED.US,D,20190614,000000,5.58,5.96,5.52,5.66,7158,0
+SEED.US,D,20190617,000000,5.6322,5.6322,5.52,5.52,3088,0
+SEED.US,D,20190618,000000,5.53,5.61,5.52,5.5442,1464,0
+SEED.US,D,20190619,000000,5.52,5.66,5.5,5.5965,4415,0
+SEED.US,D,20190620,000000,5.57,5.89,5.5683,5.59,3077,0
+SEED.US,D,20190621,000000,5.61,5.97,5.6,5.62,6509,0
+SEED.US,D,20190624,000000,5.61,5.8169,5.5906,5.8169,3481,0
+SEED.US,D,20190625,000000,5.69,5.81,5.64,5.81,1306,0
+SEED.US,D,20190626,000000,5.76,6,5.7193,6,16696,0
+SEED.US,D,20190627,000000,6,6,5.9623,5.99,8451,0
+SEED.US,D,20190628,000000,5.97,6.1,5.8999,6.0947,8320,0
+SEED.US,D,20190701,000000,5.92,6.09,5.88,5.88,5809,0
+SEED.US,D,20190702,000000,5.89,5.9684,5.89,5.9684,583,0
+SEED.US,D,20190703,000000,5.91,6.01,5.91,6.01,1405,0
+SEED.US,D,20190705,000000,5.93,6.028,5.9299,5.9972,1261,0
+SEED.US,D,20190708,000000,6.07,6.07,6.025,6.03,2109,0
+SEED.US,D,20190709,000000,5.97,5.97,5.78,5.8691,13701,0
+SEED.US,D,20190710,000000,5.9749,6.0262,5.9039,5.9441,2019,0
+SEED.US,D,20190711,000000,5.9528,5.9528,5.7372,5.8911,2023,0
+SEED.US,D,20190712,000000,5.84,5.84,5.666,5.726,8880,0
+SEED.US,D,20190715,000000,5.75,6.0748,5.58,5.98,25007,0
+SEED.US,D,20190716,000000,6.07,6.67,6.0523,6.1,175120,0
+SEED.US,D,20190717,000000,5.96,5.96,5.75,5.89,7577,0
+SEED.US,D,20190718,000000,5.88,5.88,5.64,5.6682,4919,0
+SEED.US,D,20190719,000000,5.78,5.8,5.6127,5.8,3027,0
+SEED.US,D,20190722,000000,5.75,5.78,5.6813,5.7,4165,0
+SEED.US,D,20190723,000000,5.96,5.9684,5.71,5.7854,1299,0
+SEED.US,D,20190724,000000,5.7849,5.85,5.78,5.78,1929,0
+SEED.US,D,20190725,000000,5.72,5.78,5.72,5.746,2239,0
+SEED.US,D,20190726,000000,5.75,5.77,5.67,5.6901,1805,0
+SEED.US,D,20190729,000000,5.65,5.69,5.63,5.63,1886,0
+SEED.US,D,20190730,000000,5.56,5.95,5.3545,5.95,17885,0
+SEED.US,D,20190731,000000,5.9,5.9,5.25,5.52,19987,0
+SEED.US,D,20190801,000000,5.3185,5.5,5.21,5.21,15982,0
+SEED.US,D,20190802,000000,5.18,5.27,5.1083,5.2588,6548,0
+SEED.US,D,20190805,000000,5.1089,5.25,5.1089,5.25,2860,0
+SEED.US,D,20190806,000000,5.1,5.2299,5.1,5.17,8887,0
+SEED.US,D,20190807,000000,5,5.21,5,5,10546,0
+SEED.US,D,20190808,000000,5.18,5.288,5.11,5.23,6432,0
+SEED.US,D,20190809,000000,5.23,5.64,5.2244,5.4,25828,0
+SEED.US,D,20190812,000000,5.4935,5.62,5.3501,5.538,2232,0
+SEED.US,D,20190813,000000,5.505,5.505,5.2313,5.47,3492,0
+SEED.US,D,20190814,000000,5.28,5.29,5.17,5.17,3008,0
+SEED.US,D,20190815,000000,5.13,5.325,5.1,5.1,2733,0
+SEED.US,D,20190816,000000,5.439,5.439,5.1662,5.2339,975,0
+SEED.US,D,20190819,000000,5.39,5.39,5.02,5.1499,5735,0
+SEED.US,D,20190820,000000,5.15,5.15,4.89,5.0406,10113,0
+SEED.US,D,20190821,000000,5.2,5.3954,5.2,5.21,17203,0
+SEED.US,D,20190822,000000,5.3806,5.3806,5.115,5.25,1086,0
+SEED.US,D,20190823,000000,5.16,5.35,4.9884,5.075,2576,0
+SEED.US,D,20190826,000000,5.01,5.1499,4.8857,5.0976,17790,0
+SEED.US,D,20190827,000000,5.28,5.8991,5.28,5.37,56157,0
+SEED.US,D,20190828,000000,5.37,5.67,5.1239,5.5386,10622,0
+SEED.US,D,20190829,000000,5.42,5.75,5.3757,5.7005,9639,0
+SEED.US,D,20190830,000000,5.6609,5.6609,5.3555,5.5173,5566,0
+SEED.US,D,20190903,000000,5.49,5.9,5.2785,5.9,5620,0
+SEED.US,D,20190904,000000,5.89,6.33,5.6,6.01,19986,0
+SEED.US,D,20190905,000000,6.15,6.2,6.02,6.15,8051,0
+SEED.US,D,20190906,000000,5.86,6.5,5.64,6.37,16066,0
+SEED.US,D,20190909,000000,6.39,6.67,6.39,6.6,27573,0
+SEED.US,D,20190910,000000,6.59,6.6,6.0525,6.45,4937,0
+SEED.US,D,20190911,000000,6.49,7,6.27,6.52,74919,0
+SEED.US,D,20190912,000000,6.58,6.79,6.52,6.66,17597,0
+SEED.US,D,20190913,000000,6.69,6.72,6.51,6.5113,8751,0
+SEED.US,D,20190916,000000,6.59,6.94,6.5497,6.77,13032,0
+SEED.US,D,20190917,000000,6.92,6.94,6.81,6.9,19556,0
+SEED.US,D,20190918,000000,6.87,6.93,6.58,6.81,5824,0
+SEED.US,D,20190919,000000,6.73,6.73,6.51,6.7,6066,0
+SEED.US,D,20190920,000000,6.64,6.83,6.56,6.56,6244,0
+SEED.US,D,20190923,000000,6.64,6.783,6.64,6.78,5287,0
+SEED.US,D,20190924,000000,6.82,6.82,6.51,6.52,5028,0
+SEED.US,D,20190925,000000,6.73,6.74,6.5445,6.7395,1651,0
+SEED.US,D,20190926,000000,6.74,6.74,6.54,6.55,4624,0
+SEED.US,D,20190927,000000,6.5,6.6495,6.1594,6.21,14378,0
+SEED.US,D,20190930,000000,6.3,6.35,6.19,6.22,3324,0
+SEED.US,D,20191001,000000,6.32,6.38,6.13,6.19,4881,0
+SEED.US,D,20191002,000000,6.27,6.3,6.16,6.3,9408,0
+SEED.US,D,20191003,000000,6.27,6.37,6.05,6.1,4950,0
+SEED.US,D,20191004,000000,6.2256,6.293,6.04,6.04,3223,0
+SEED.US,D,20191007,000000,6,6.27,6,6.08,5255,0
+SEED.US,D,20191008,000000,6.07,6.1837,6,6.06,10184,0
+SEED.US,D,20191009,000000,6.08,6.19,6.07,6.135,4464,0
+SEED.US,D,20191010,000000,6.06,6.19,6.05,6.16,5867,0
+SEED.US,D,20191011,000000,6.19,6.218,6,6.01,17749,0
+SEED.US,D,20191014,000000,6.05,6.1994,6,6.13,21119,0
+SEED.US,D,20191015,000000,6.09,6.2,6,6.05,13025,0
+SEED.US,D,20191016,000000,6,6.1421,5.76,5.76,10679,0
+SEED.US,D,20191017,000000,5.82,5.99,5.31,5.41,19212,0
+SEED.US,D,20191018,000000,5.42,5.74,5.42,5.68,9583,0
+SEED.US,D,20191021,000000,5.6,5.96,5.49,5.82,13211,0
+SEED.US,D,20191022,000000,5.755,5.95,5.755,5.8,6265,0
+SEED.US,D,20191023,000000,5.8,6.02,5.8,5.99,25714,0
+SEED.US,D,20191024,000000,5.885,5.917,5.7277,5.77,7131,0
+SEED.US,D,20191025,000000,5.82,5.84,5.42,5.6,4220,0
+SEED.US,D,20191028,000000,5.86,6.11,5.73,6.11,19834,0
+SEED.US,D,20191029,000000,6.01,6.23,5.96,5.97,11244,0
+SEED.US,D,20191030,000000,6,6.0335,5.66,5.84,5043,0
+SEED.US,D,20191031,000000,5.801,5.82,5.6609,5.82,2583,0
+SEED.US,D,20191101,000000,5.885,5.99,5.82,5.9799,6386,0
+SEED.US,D,20191104,000000,5.88,5.98,5.67,5.725,11434,0
+SEED.US,D,20191105,000000,5.73,5.81,5.73,5.74,1000,0
+SEED.US,D,20191106,000000,5.7001,5.7464,5.6314,5.68,3620,0
+SEED.US,D,20191107,000000,5.7402,5.7402,5.4,5.57,2391,0
+SEED.US,D,20191108,000000,5.5,5.574,5.225,5.3,7352,0
+SEED.US,D,20191111,000000,5.2,5.646,5.2,5.646,9012,0
+SEED.US,D,20191112,000000,5.62,5.62,5.26,5.35,14356,0
+SEED.US,D,20191113,000000,5.3,5.4737,5.2388,5.4175,9276,0
+SEED.US,D,20191114,000000,5.2974,5.46,5.1376,5.46,7415,0
+SEED.US,D,20191115,000000,5.3,5.58,5.3,5.55,4881,0
+SEED.US,D,20191118,000000,5.5,5.565,5.4,5.4645,12410,0
+SEED.US,D,20191119,000000,5.41,5.5965,5.2,5.2,4536,0
+SEED.US,D,20191120,000000,5.31,5.367,5.31,5.367,899,0
+SEED.US,D,20191121,000000,5.45,5.49,5.1,5.11,6192,0
+SEED.US,D,20191122,000000,5.11,5.3099,5.011,5.1,11306,0
+SEED.US,D,20191125,000000,5.19,5.19,5,5.12,16947,0
+SEED.US,D,20191126,000000,5.18,5.24,5.05,5.05,17948,0
+SEED.US,D,20191127,000000,5.1,5.2,5.01,5.01,14495,0
+SEED.US,D,20191129,000000,5.01,5.2524,5.01,5.17,2593,0
+SEED.US,D,20191202,000000,5.26,5.26,5.06,5.12,1124,0
+SEED.US,D,20191203,000000,5.091,5.155,5.03,5.07,3768,0
+SEED.US,D,20191204,000000,5.08,5.1183,4.8428,4.92,18263,0
+SEED.US,D,20191205,000000,5.01,5.0101,4.95,5.0101,3359,0
+SEED.US,D,20191206,000000,5.28,5.28,4.915,4.9629,12942,0
+SEED.US,D,20191209,000000,4.9567,5.2245,4.93,5.0738,3076,0
+SEED.US,D,20191210,000000,5.1177,5.1649,4.81,4.95,2247,0
+SEED.US,D,20191211,000000,4.9666,4.98,4.944,4.955,3581,0
+SEED.US,D,20191212,000000,5,5,4.88,4.9,9134,0
+SEED.US,D,20191213,000000,5.0171,5.0739,4.78,4.78,12155,0
+SEED.US,D,20191216,000000,4.89,4.89,4.7,4.74,34680,0
+SEED.US,D,20191217,000000,4.7001,4.72,4.5,4.5,27956,0
+SEED.US,D,20191218,000000,4.4815,4.58,4.48,4.5115,9105,0
+SEED.US,D,20191219,000000,4.49,4.58,4.49,4.55,5856,0
+SEED.US,D,20191220,000000,4.49,4.7347,4.4439,4.665,9628,0
+SEED.US,D,20191223,000000,4.59,4.7193,4.5665,4.6,8751,0
+SEED.US,D,20191224,000000,4.56,4.6169,4.46,4.6169,12210,0
+SEED.US,D,20191226,000000,4.64,4.64,4.5031,4.6389,2257,0
+SEED.US,D,20191227,000000,4.57,4.8163,4.55,4.63,7760,0
+SEED.US,D,20191230,000000,4.76,6.7,4.76,5.76,552400,0
+SEED.US,D,20191231,000000,5.39,5.8,5.1431,5.36,57863,0
+SEED.US,D,20200102,000000,5.57,5.7989,5.1145,5.3,17989,0
+SEED.US,D,20200103,000000,5.15,5.4999,5.15,5.465,28524,0
+SEED.US,D,20200106,000000,5.5,5.87,5.3869,5.6989,25079,0
+SEED.US,D,20200107,000000,5.8,5.85,5.7285,5.85,21961,0
+SEED.US,D,20200108,000000,5.6901,5.84,5.4873,5.83,16140,0
+SEED.US,D,20200109,000000,5.65,7.4,5.65,7.08,583107,0
+SEED.US,D,20200110,000000,7.22,10.73,7.1167,10.24,1441057,0
+SEED.US,D,20200113,000000,9.58,10,7.9,8.8,414087,0
+SEED.US,D,20200114,000000,8.3,8.8,8.04,8.8,131190,0
+SEED.US,D,20200115,000000,8.94,9.4,8.367,9.22,137829,0
+SEED.US,D,20200116,000000,9.3,9.3,8.6,8.96,87160,0
+SEED.US,D,20200117,000000,8.71,9.9516,8.71,9.38,78048,0
+SEED.US,D,20200121,000000,9.4,9.4,8.6685,8.7,33997,0
+SEED.US,D,20200122,000000,8.76,8.9169,7.66,8.06,98172,0
+SEED.US,D,20200123,000000,7.99,7.99,7.77,7.82,23111,0
+SEED.US,D,20200124,000000,7.8,8,6.9574,7.05,78701,0
+SEED.US,D,20200127,000000,6.57,7.48,6.4938,7.27,30037,0
+SEED.US,D,20200128,000000,7.3,7.45,7.02,7.02,59994,0
+SEED.US,D,20200129,000000,6.98,7.1145,6.55,6.63,28231,0
+SEED.US,D,20200130,000000,6.59,6.94,6.42,6.93,33269,0
+SEED.US,D,20200131,000000,6.89,6.94,6.64,6.73,14809,0
+SEED.US,D,20200203,000000,6.67,6.8099,6.21,6.21,31843,0
+SEED.US,D,20200204,000000,6.2,6.69,5.92,6.2,288770,0
+SEED.US,D,20200205,000000,6.15,6.4017,5.92,6.24,47439,0
+SEED.US,D,20200206,000000,6.13,6.28,6.05,6.12,19373,0
+SEED.US,D,20200207,000000,6.03,6.23,6.03,6.09,15709,0
+SEED.US,D,20200210,000000,6.71,7.82,6.12,6.31,208069,0
+SEED.US,D,20200211,000000,6.23,6.32,6.05,6.08,12015,0
+SEED.US,D,20200212,000000,6.03,6.28,5.88,6.15,34023,0
+SEED.US,D,20200213,000000,6.12,6.16,5.9901,6.13,10521,0
+SEED.US,D,20200214,000000,6.05,6.425,6.05,6.26,29565,0
+SEED.US,D,20200218,000000,6.25,6.4,6.249,6.3601,12734,0
+SEED.US,D,20200219,000000,6.25,6.6905,6.25,6.4601,27771,0
+SEED.US,D,20200220,000000,6.3526,6.64,6.3526,6.5739,15915,0
+SEED.US,D,20200221,000000,6.52,6.7,6.37,6.37,10105,0
+SEED.US,D,20200224,000000,6.25,6.86,6.18,6.6485,21357,0
+SEED.US,D,20200225,000000,6.69,6.7099,6.06,6.1754,55624,0
+SEED.US,D,20200226,000000,6.1112,6.2652,6,6.1899,18282,0
+SEED.US,D,20200227,000000,6,6.05,5.94,6.01,12081,0
+SEED.US,D,20200228,000000,5.8,6.0199,5.5401,5.99,18259,0
+SEED.US,D,20200302,000000,5.79,6.52,5.75,5.87,62465,0
+SEED.US,D,20200303,000000,6.25,6.25,5.71,5.71,21425,0
+SEED.US,D,20200304,000000,5.774,6.1666,5.774,6.1,14377,0
+SEED.US,D,20200305,000000,6,6.05,5.842,6.05,5936,0
+SEED.US,D,20200306,000000,5.9899,5.9899,5.81,5.93,2872,0
+SEED.US,D,20200309,000000,5.6153,5.6153,5.14,5.15,31754,0
+SEED.US,D,20200310,000000,5.25,5.47,5.14,5.27,13424,0
+SEED.US,D,20200311,000000,5.17,5.28,5.1,5.11,4079,0
+SEED.US,D,20200312,000000,5,5.106,3.73,3.9,43893,0
+SEED.US,D,20200313,000000,3.9,4.24,3.83,4.02,19961,0
+SEED.US,D,20200316,000000,3.74,3.91,3.38,3.78,7309,0
+SEED.US,D,20200317,000000,3.7402,3.97,3.42,3.42,5536,0
+SEED.US,D,20200318,000000,3.6,3.78,3.06,3.09,10622,0
+SEED.US,D,20200319,000000,2.85,3.59,2.85,3.3,16380,0
+SEED.US,D,20200320,000000,3.5,3.7328,3.35,3.45,13725,0
+SEED.US,D,20200323,000000,3.4,3.52,3.3,3.325,15915,0
+SEED.US,D,20200324,000000,3.3898,4,3.375,3.965,39605,0
+SEED.US,D,20200325,000000,4,4.2984,3.6301,4.25,16073,0
+SEED.US,D,20200326,000000,4.28,4.81,4.15,4.47,19804,0
+SEED.US,D,20200327,000000,4.35,4.82,4.35,4.52,4031,0
+SEED.US,D,20200330,000000,4.4,4.7499,4.4,4.5001,6659,0
+SEED.US,D,20200331,000000,4.3969,4.51,4.2,4.5,8212,0
+SEED.US,D,20200401,000000,4.54,5.0128,4.5179,4.6099,13661,0
+SEED.US,D,20200402,000000,4.52,4.61,4.2,4.39,6328,0
+SEED.US,D,20200403,000000,4.4,4.55,4.15,4.22,5172,0
+SEED.US,D,20200406,000000,4.22,4.46,4.09,4.115,22703,0
+SEED.US,D,20200407,000000,4.25,4.271,3.4,3.46,26942,0
+SEED.US,D,20200408,000000,3.63,3.63,3.4001,3.49,14310,0
+SEED.US,D,20200409,000000,3.3184,3.6075,3.12,3.264,82838,0
+SEED.US,D,20200413,000000,3.13,3.26,3.08,3.17,11965,0
+SEED.US,D,20200414,000000,3.1601,3.23,3.1101,3.18,28840,0
+SEED.US,D,20200415,000000,3.21,3.48,3.2,3.2999,42509,0
+SEED.US,D,20200416,000000,3.3,3.35,2.76,2.9597,53746,0
+SEED.US,D,20200417,000000,3.2,3.22,2.98,3.09,25234,0
+SEED.US,D,20200420,000000,3.19,3.34,3,3.09,33404,0
+SEED.US,D,20200421,000000,3.3024,3.57,3.08,3.36,74517,0
+SEED.US,D,20200422,000000,3.59,3.83,3.39,3.57,66243,0
+SEED.US,D,20200423,000000,3.67,4.05,3.63,3.8408,37342,0
+SEED.US,D,20200424,000000,3.99,3.99,3.5202,3.54,18427,0
+SEED.US,D,20200427,000000,4,4.45,3.7401,4.1,86385,0
+SEED.US,D,20200428,000000,4.3,4.3,3.7635,3.86,16856,0
+SEED.US,D,20200429,000000,3.8701,3.96,3.6,3.9,23330,0
+SEED.US,D,20200430,000000,3.9,3.9,3.71,3.78,10591,0
+SEED.US,D,20200501,000000,3.65,3.9399,3.5,3.54,13187,0
+SEED.US,D,20200504,000000,3.51,3.5275,3.3,3.4,18102,0
+SEED.US,D,20200505,000000,3.4,3.538,3.33,3.38,8991,0
+SEED.US,D,20200506,000000,3.49,3.49,3.2888,3.45,14509,0
+SEED.US,D,20200507,000000,3.42,3.55,3.35,3.36,5041,0
+SEED.US,D,20200508,000000,3.3601,3.52,3.34,3.4,11544,0
+SEED.US,D,20200511,000000,3.32,3.52,3.2,3.52,13853,0
+SEED.US,D,20200512,000000,3.54,3.54,3.3101,3.39,33436,0
+SEED.US,D,20200513,000000,3.48,3.48,3.15,3.23,12784,0
+SEED.US,D,20200514,000000,3.2,3.25,2.9,3.23,50725,0
+SEED.US,D,20200515,000000,3.25,3.31,3.22,3.28,7571,0
+SEED.US,D,20200518,000000,3.32,3.39,3.14,3.21,8518,0
+SEED.US,D,20200519,000000,3.16,3.275,3.15,3.22,13145,0
+SEED.US,D,20200520,000000,3.2858,4,3.265,3.84,80445,0
+SEED.US,D,20200521,000000,3.81,3.9,3.5401,3.8,11793,0
+SEED.US,D,20200522,000000,3.6001,3.77,3.6001,3.75,2599,0
+SEED.US,D,20200526,000000,3.75,3.75,3.61,3.63,7245,0
+SEED.US,D,20200527,000000,3.8,3.89,3.51,3.74,7970,0
+SEED.US,D,20200528,000000,3.668,3.71,3.5,3.59,5875,0
+SEED.US,D,20200529,000000,3.55,3.7335,3.51,3.64,9995,0
+SEED.US,D,20200601,000000,3.7622,3.7622,3.518,3.6843,15553,0
+SEED.US,D,20200602,000000,3.64,3.89,3.64,3.875,24393,0
+SEED.US,D,20200603,000000,3.99,4.35,3.92,4.24,39585,0
+SEED.US,D,20200604,000000,4.3,4.38,4.055,4.055,19107,0
+SEED.US,D,20200605,000000,4.29,4.29,4.14,4.24,5455,0
+SEED.US,D,20200608,000000,4.35,4.6899,4.35,4.65,27666,0
+SEED.US,D,20200609,000000,4.65,4.65,4.3,4.3,11846,0
+SEED.US,D,20200610,000000,4.3,5.5,4.3,4.95,66177,0
+SEED.US,D,20200611,000000,5,5.115,4.45,4.6,56297,0
+SEED.US,D,20200612,000000,4.69,6.75,4.62,6.38,446216,0
+SEED.US,D,20200615,000000,6.48,8.49,5.435,8.36,545164,0
+SEED.US,D,20200616,000000,8,8.28,7.5,7.67,119496,0
+SEED.US,D,20200617,000000,7.7,7.7,6.58,6.9,94613,0
+SEED.US,D,20200618,000000,6.81,6.85,6.55,6.78,26725,0
+SEED.US,D,20200619,000000,6.59,7.825,6.55,7.69,77526,0
+SEED.US,D,20200622,000000,7.87,7.87,7.0101,7.08,41277,0
+SEED.US,D,20200623,000000,7.19,8.8,7.13,7.98,253518,0
+SEED.US,D,20200624,000000,8.06,8.06,7.05,7.24,68919,0
+SEED.US,D,20200625,000000,7.19,7.19,6.92,7.07,26642,0
+SEED.US,D,20200626,000000,6.93,6.96,6.35,6.61,41247,0
+SEED.US,D,20200629,000000,6.4,6.49,6.2,6.41,21677,0
+SEED.US,D,20200630,000000,6.46,7.48,6.28,6.76,83975,0
+SEED.US,D,20200701,000000,6.86,6.87,6.17,6.38,27608,0
+SEED.US,D,20200702,000000,6.59,9.19,6.4,8.63,1328842,0
+SEED.US,D,20200706,000000,8.23,8.79,7.765,8.7,171041,0
+SEED.US,D,20200707,000000,8.6,10.39,8.6,10.1,502509,0
+SEED.US,D,20200708,000000,10.04,10.33,9.28,9.65,155525,0
+SEED.US,D,20200709,000000,9.61,10.2,9.425,9.66,133840,0
+SEED.US,D,20200710,000000,9.6,9.87,9.15,9.65,78072,0
+SEED.US,D,20200713,000000,9.74,9.98,9.24,9.4,109167,0
+SEED.US,D,20200714,000000,9.3,9.66,8.65,9.15,134474,0
+SEED.US,D,20200715,000000,10.29,12.23,9.52,10.46,824698,0
+SEED.US,D,20200716,000000,9.91,12.3995,9.77,11.79,311493,0
+SEED.US,D,20200717,000000,11.75,12.67,11.59,12.1,168424,0
+SEED.US,D,20200720,000000,11.81,12.55,11.34,12.05,112568,0
+SEED.US,D,20200721,000000,12.29,13.24,11.39,11.72,215401,0
+SEED.US,D,20200722,000000,11.58,11.6764,10.75,10.84,119762,0
+SEED.US,D,20200723,000000,10.63,11.26,9.9011,9.98,75993,0
+SEED.US,D,20200724,000000,9.82,10.44,9.6101,10.11,61147,0
+SEED.US,D,20200727,000000,11.39,13.75,10.6235,13.04,724740,0
+SEED.US,D,20200728,000000,12.85,14.19,12.56,12.72,211782,0
+SEED.US,D,20200729,000000,12.62,13.5,12.31,12.49,60493,0
+SEED.US,D,20200730,000000,12.52,12.52,11.2,11.65,103081,0
+SEED.US,D,20200731,000000,13.46,13.5,11.8057,12.59,215304,0
+SEED.US,D,20200803,000000,12.26,12.42,11.6613,11.9,84688,0
+SEED.US,D,20200804,000000,11.96,11.96,11.5,11.78,47799,0
+SEED.US,D,20200805,000000,11.71,11.7603,10.7503,10.91,92377,0
+SEED.US,D,20200806,000000,11.16,11.16,10.27,10.56,66317,0
+SEED.US,D,20200807,000000,10.6,10.6,9.92,10.23,81086,0
+SEED.US,D,20200810,000000,10.39,10.9,9.63,10.62,86166,0
+SEED.US,D,20200811,000000,10.8,12.22,10.61,11.49,245532,0
+SEED.US,D,20200812,000000,11.34,11.945,11.21,11.45,56696,0
+SEED.US,D,20200813,000000,11.61,11.7399,10.94,11.3,58025,0
+SEED.US,D,20200814,000000,11.29,11.29,10.6,10.7,53628,0
+SEED.US,D,20200817,000000,10.62,10.6635,10.03,10.46,45467,0
+SEED.US,D,20200818,000000,10.45,10.831,10.1601,10.57,21898,0
+SEED.US,D,20200819,000000,10.5,10.6499,10.0101,10.17,30166,0
+SEED.US,D,20200820,000000,9.98,10.0699,9,9.18,116052,0
+SEED.US,D,20200821,000000,9.3,10.44,9.3,10,100890,0
+SEED.US,D,20200824,000000,9.87,10.07,8.65,8.95,75331,0
+SEED.US,D,20200825,000000,8.8,9.08,8.53,8.98,23674,0
+SEED.US,D,20200826,000000,9.02,9.49,8.645,8.8,84770,0
+SEED.US,D,20200827,000000,8.56,8.9,8.55,8.67,25612,0
+SEED.US,D,20200828,000000,8.65,9.16,8.63,9.13,16558,0
+SEED.US,D,20200831,000000,8.99,9.19,8.82,8.98,10060,0
+SEED.US,D,20200901,000000,8.84,9.3,8.65,8.99,37972,0
+SEED.US,D,20200902,000000,8.87,9.075,8.725,8.89,28703,0
+SEED.US,D,20200903,000000,8.96,8.97,8.56,8.56,19930,0
+SEED.US,D,20200904,000000,8.55,8.7899,7.63,7.94,39382,0
+SEED.US,D,20200908,000000,7.72,8.6,7.72,8.29,25818,0
+SEED.US,D,20200909,000000,8.3,8.53,7.84,8.13,20590,0
+SEED.US,D,20200910,000000,8.19,8.2,7.92,8.08,15324,0
+SEED.US,D,20200911,000000,8.06,8.4,7.78,7.97,33913,0
+SEED.US,D,20200914,000000,8.01,8.48,7.7425,8.3,31745,0
+SEED.US,D,20200915,000000,8.37,8.57,8.09,8.1,13437,0
+SEED.US,D,20200916,000000,8.01,8.24,7.875,7.97,24424,0
+SEED.US,D,20200917,000000,8,8,7.7,7.81,28385,0
+SEED.US,D,20200918,000000,7.82,9.68,7.31,9.68,196969,0
+SEED.US,D,20200921,000000,9.09,10.86,8.69,10.7,172890,0
+SEED.US,D,20200922,000000,10.52,10.8,10.0566,10.4,95382,0
+SEED.US,D,20200923,000000,10.17,10.2029,9.43,9.81,51232,0
+SEED.US,D,20200924,000000,9.49,9.9625,8.54,9.9,26921,0
+SEED.US,D,20200925,000000,10.02,10.1,9.64,9.84,23549,0
+SEED.US,D,20200928,000000,9.82,10.37,9.82,10.05,33532,0
+SEED.US,D,20200929,000000,10.05,10.2899,9.34,9.675,35278,0
+SEED.US,D,20200930,000000,9.68,10.19,9.0101,9.4,22385,0
+SEED.US,D,20201001,000000,9.7199,9.775,9.45,9.75,27141,0
+SEED.US,D,20201002,000000,9.1401,9.85,9.1401,9.7,36396,0
+SEED.US,D,20201005,000000,9.53,10.25,9.53,10,30207,0
+SEED.US,D,20201006,000000,10.01,10.2193,9.81,9.98,17435,0
+SEED.US,D,20201007,000000,10.12,10.24,9.895,10.14,22705,0
+SEED.US,D,20201008,000000,9.93,10.6,9.93,10.6,90943,0
+SEED.US,D,20201009,000000,10.6,10.6,10.101,10.43,59899,0
+SEED.US,D,20201012,000000,10.8,10.8,10.16,10.4,47820,0
+SEED.US,D,20201013,000000,10.21,10.2699,9.91,10.04,37547,0
+SEED.US,D,20201014,000000,10.04,10.04,9.57,9.63,20018,0
+SEED.US,D,20201015,000000,9.55,9.95,9.55,9.9262,13414,0
+SEED.US,D,20201016,000000,9.92,10.101,9.35,9.86,96442,0
+SEED.US,D,20201019,000000,9.89,10.19,9.73,10.05,30212,0
+SEED.US,D,20201020,000000,10.2,10.2,9.61,9.76,23689,0
+SEED.US,D,20201021,000000,9.9377,10,9.41,9.64,20499,0
+SEED.US,D,20201022,000000,9.51,9.7633,9.195,9.57,25562,0
+SEED.US,D,20201023,000000,9.4,9.65,9.07,9.59,36122,0
+SEED.US,D,20201026,000000,9.4952,9.57,9.25,9.38,10462,0
+SEED.US,D,20201027,000000,9.29,9.5,9.135,9.5,6528,0
+SEED.US,D,20201028,000000,9.25,9.7552,9.12,9.51,19155,0
+SEED.US,D,20201029,000000,9.3,9.49,9.03,9.03,13103,0
+SEED.US,D,20201030,000000,9.0958,9.16,8.68,8.805,14538,0
+SEED.US,D,20201102,000000,8.8,9.19,8.4435,9.08,10341,0
+SEED.US,D,20201103,000000,9.42,9.92,9.4001,9.7,50340,0
+SEED.US,D,20201104,000000,9.74,10.08,9.45,10.08,34344,0
+SEED.US,D,20201105,000000,10.12,10.15,9.9434,10.12,15435,0
+SEED.US,D,20201106,000000,9.85,10,9.6701,9.7,13783,0
+SEED.US,D,20201109,000000,10.02,10.02,9.6065,9.9,7526,0
+SEED.US,D,20201110,000000,9.9,9.94,9.52,9.53,15916,0
+SEED.US,D,20201111,000000,9.66,9.95,9.21,9.6,18605,0
+SEED.US,D,20201112,000000,9.42,9.8799,9.0535,9.46,27431,0
+SEED.US,D,20201113,000000,9.63,9.95,9.305,9.85,33494,0
+SEED.US,D,20201116,000000,9.92,10.31,9.9,10.18,66744,0
+SEED.US,D,20201117,000000,10.13,10.19,9.81,9.98,34365,0
+SEED.US,D,20201118,000000,10.1,10.1394,9.51,9.59,28510,0
+SEED.US,D,20201119,000000,9.5101,10,9.42,9.955,40405,0
+SEED.US,D,20201120,000000,9.815,9.98,9.65,9.97,36998,0
+SEED.US,D,20201123,000000,9.92,10.04,9.71,9.8,47451,0
+SEED.US,D,20201124,000000,9.7,10.0068,9.7,9.93,23650,0
+SEED.US,D,20201125,000000,9.88,10.2,9.81,9.95,63389,0
+SEED.US,D,20201127,000000,10.01,10.2099,9.95,10.04,12811,0
+SEED.US,D,20201130,000000,10.04,10.04,9.41,9.78,38968,0
+SEED.US,D,20201201,000000,9.95,10.01,9.53,9.55,26412,0
+SEED.US,D,20201202,000000,9.53,9.72,9.41,9.52,27595,0
+SEED.US,D,20201203,000000,9.53,9.76,9.25,9.25,46448,0
+SEED.US,D,20201204,000000,9.592,9.67,9,9.11,36172,0
+SEED.US,D,20201207,000000,9.15,9.2696,8.77,9,29201,0
+SEED.US,D,20201208,000000,8.85,9.37,8.81,9.04,31733,0
+SEED.US,D,20201209,000000,9.15,9.26,8.9,8.94,37988,0
+SEED.US,D,20201210,000000,9.05,9.96,9.05,9.84,51765,0
+SEED.US,D,20201211,000000,9.71,10.42,9.46,10.03,77011,0
+SEED.US,D,20201214,000000,10.07,10.4241,9.6005,10.01,30191,0
+SEED.US,D,20201215,000000,10.03,10.11,9.78,9.78,22910,0
+SEED.US,D,20201216,000000,9.86,9.87,9.5004,9.78,25989,0
+SEED.US,D,20201217,000000,9.76,11.58,9.76,11.5,315930,0
+SEED.US,D,20201218,000000,11.6,15.27,11.0101,13.87,1607800,0
+SEED.US,D,20201221,000000,13.41,13.9524,13.01,13.5,162476,0
+SEED.US,D,20201222,000000,13.5,14.89,13.1,13.7,193604,0
+SEED.US,D,20201223,000000,13.97,14.3,13.6,13.85,51127,0
+SEED.US,D,20201224,000000,13.83,14.18,12.68,12.8102,96758,0
+SEED.US,D,20201228,000000,12.81,13.08,12.3,12.36,54747,0
+SEED.US,D,20201229,000000,12.28,12.75,11.88,12.12,136510,0
+SEED.US,D,20201230,000000,12.26,14.5,12.26,13.65,332789,0
+SEED.US,D,20201231,000000,13.88,16.58,13.6,15.19,553072,0
+SEED.US,D,20210104,000000,15.09,15.64,13.61,13.99,123398,0
+SEED.US,D,20210105,000000,13.81,15.4,13.81,14.85,101555,0
+SEED.US,D,20210106,000000,14.96,16.95,14.53,16.11,229503,0
+SEED.US,D,20210107,000000,16.39,18.5442,16.25,17.75,297149,0
+SEED.US,D,20210108,000000,18,18.02,16.1,16.15,165946,0
+SEED.US,D,20210111,000000,15.91,16.59,15.55,16,90679,0
+SEED.US,D,20210112,000000,16.3,17.5,15.7501,17.01,213609,0
+SEED.US,D,20210113,000000,17.19,17.3899,16.1,16.51,113221,0
+SEED.US,D,20210114,000000,16.75,19.2999,16.6976,17.95,344776,0
+SEED.US,D,20210115,000000,18.5,20,17.68,18.13,394397,0
+SEED.US,D,20210119,000000,19.19,19.19,17.85,18.45,211817,0
+SEED.US,D,20210120,000000,18.55,21.5,16.7675,20.22,596861,0
+SEED.US,D,20210121,000000,20.26,23.29,19.0001,22.82,418478,0
+SEED.US,D,20210122,000000,22.22,22.39,20.08,21.2,356695,0
+SEED.US,D,20210125,000000,21.24,21.48,17.885,19.15,328953,0
+SEED.US,D,20210126,000000,19.2335,22.69,19.201,21.22,325477,0
+SEED.US,D,20210127,000000,20.78,21.74,19.81,20.41,199941,0
+SEED.US,D,20210128,000000,20.1,20.44,18.26,19.42,154327,0
+SEED.US,D,20210129,000000,19.55,20.2499,18.78,19.1,87375,0
+SEED.US,D,20210201,000000,19.2,19.7631,18.11,18.11,139256,0
+SEED.US,D,20210202,000000,18.66,19.18,18.1,18.6,131921,0
+SEED.US,D,20210203,000000,18.82,20.85,18.82,19.65,165459,0
+SEED.US,D,20210204,000000,19.91,20.1,18.88,19.34,126357,0
+SEED.US,D,20210205,000000,19.59,20.74,19,20.1,157660,0
+SEED.US,D,20210208,000000,20.3,21,19.58,19.79,144637,0
+SEED.US,D,20210209,000000,20.3,20.3,19.25,19.55,74431,0
+SEED.US,D,20210210,000000,19.84,20.3,18.45,18.88,145707,0
+SEED.US,D,20210211,000000,19.5,19.5,17.8,18.85,184499,0
+SEED.US,D,20210212,000000,18.99,19.25,18.51,18.8,87269,0
+SEED.US,D,20210216,000000,19.55,22.96,18.515,19.96,726254,0
+SEED.US,D,20210217,000000,20,21.8,19.5302,21.48,296661,0
+SEED.US,D,20210218,000000,23.45,26.46,22.32,25,768541,0
+SEED.US,D,20210219,000000,26.25,27.46,24.88,25.56,371647,0
+SEED.US,D,20210222,000000,26.35,28.28,25,25.4,330727,0
+SEED.US,D,20210223,000000,23.2,23.2,22.69,23.2,306436,0
+SEED.US,D,20210224,000000,24.86,25.5,23.2001,25.5,203212,0
+SEED.US,D,20210225,000000,25,25.2612,22.73,23.55,157721,0
+SEED.US,D,20210226,000000,23.85,24.1799,21.8,23.36,188728,0
+SEED.US,D,20210301,000000,23.83,23.8899,22.2378,23.38,107031,0
+SEED.US,D,20210302,000000,24.02,24.3762,22.0601,22.56,95359,0
+SEED.US,D,20210303,000000,22.2,23.1799,20.35,20.93,155491,0
+SEED.US,D,20210304,000000,20.19,21.2,19.23,20.04,312106,0
+SEED.US,D,20210305,000000,19.83,21.13,18.27,21.13,201979,0
+SEED.US,D,20210308,000000,22.07,22.07,19.5501,20.42,126384,0
+SEED.US,D,20210309,000000,21.03,22.225,20.62,21.78,119963,0
+SEED.US,D,20210310,000000,22.17,22.25,20.6356,21.77,69925,0
+SEED.US,D,20210311,000000,21.88,25.5,21.2135,25.41,314681,0
+SEED.US,D,20210312,000000,24.86,25.8,23.53,25.35,94535,0
+SEED.US,D,20210315,000000,25.23,26.74,25,26.15,126955,0
+SEED.US,D,20210316,000000,26.31,26.5724,23.34,24.3,85657,0
+SEED.US,D,20210317,000000,24.79,25.91,23.66,25.78,90807,0
+SEED.US,D,20210318,000000,25.7,25.99,23.18,23.43,82432,0
+SEED.US,D,20210319,000000,23.19,23.9499,22.59,23.25,113845,0
+SEED.US,D,20210322,000000,23.37,24.37,22.5,23.42,92386,0
+SEED.US,D,20210323,000000,23.46,23.46,22.01,22.35,97446,0
+SEED.US,D,20210324,000000,22.55,23,22,22.43,108067,0
+SEED.US,D,20210325,000000,22.53,23.2,20.6,23.06,249628,0
+SEED.US,D,20210326,000000,23.76,23.8,20.415,21.21,205362,0
+SEED.US,D,20210329,000000,21.31,22.0015,18.93,19.08,104888,0
+SEED.US,D,20210330,000000,18.89,18.97,17.11,17.3,209801,0
+SEED.US,D,20210331,000000,17.91,17.91,16.66,16.98,116302,0
+SEED.US,D,20210401,000000,17.19,18.531,17.19,18.23,94245,0
+SEED.US,D,20210405,000000,18.45,18.45,17.1,17.53,79845,0
+SEED.US,D,20210406,000000,17.33,17.734,16.8,17.1,68683,0
+SEED.US,D,20210407,000000,16.81,17.3,16.24,16.5,65752,0
+SEED.US,D,20210408,000000,16.5,17.5399,15.69,17.29,122449,0
+SEED.US,D,20210409,000000,16.91,17.43,16.5,16.63,64569,0
+SEED.US,D,20210412,000000,16.73,16.73,15.2621,15.45,63719,0
+SEED.US,D,20210413,000000,15.45,16.7285,15.18,16.39,134980,0
+SEED.US,D,20210414,000000,16.39,16.9899,15.54,15.85,70692,0
+SEED.US,D,20210415,000000,15.91,15.91,14.57,14.69,87203,0
+SEED.US,D,20210416,000000,14.65,15.9,14.28,15.65,114776,0
+SEED.US,D,20210419,000000,15.79,15.93,14.35,15.06,70249,0
+SEED.US,D,20210420,000000,15.3,15.3,13.51,13.75,113518,0
+SEED.US,D,20210421,000000,13.2,14.29,13.2,13.91,131336,0
+SEED.US,D,20210422,000000,13.92,15.55,13.7073,15.3,123982,0
+SEED.US,D,20210423,000000,15.27,15.9315,14.52,14.73,67828,0
+SEED.US,D,20210426,000000,14.79,16.685,14.7,16.39,100321,0
+SEED.US,D,20210427,000000,16.41,16.8171,15.28,15.5,80820,0
+SEED.US,D,20210428,000000,15.39,16.09,15.1001,15.91,22789,0
+SEED.US,D,20210429,000000,15.53,15.8961,15,15.24,27037,0
+SEED.US,D,20210430,000000,15.1,15.61,14.7,14.9,22781,0
+SEED.US,D,20210503,000000,14.99,15.05,14.3248,14.42,40367,0
+SEED.US,D,20210504,000000,14.29,14.42,13.4,14.2,71231,0
+SEED.US,D,20210505,000000,14.13,14.2485,13.4,13.85,26988,0
+SEED.US,D,20210506,000000,13.67,13.69,12.5,12.8,93514,0
+SEED.US,D,20210507,000000,12.97,13.493,12.81,13.27,55637,0
+SEED.US,D,20210510,000000,13.12,13.29,11.23,11.98,78184,0
+SEED.US,D,20210511,000000,11.52,13.375,11.23,12.94,183872,0
+SEED.US,D,20210512,000000,12.59,12.96,11.77,11.9,69933,0
+SEED.US,D,20210513,000000,11.61,12.28,11.11,11.39,84327,0
+SEED.US,D,20210514,000000,11.39,12.06,11.2,11.95,141765,0
+SEED.US,D,20210517,000000,11.98,12.19,11.5,11.81,39568,0
+SEED.US,D,20210518,000000,11.76,12.4,11.6401,11.99,43087,0
+SEED.US,D,20210519,000000,12.04,12.04,11.08,11.28,42795,0
+SEED.US,D,20210520,000000,11.18,11.37,10.175,10.53,145065,0
+SEED.US,D,20210521,000000,10.59,11.29,10.43,10.52,136694,0
+SEED.US,D,20210524,000000,10.39,11.17,10.24,11.01,60016,0
+SEED.US,D,20210525,000000,10.92,11,10.6,10.62,23929,0
+SEED.US,D,20210526,000000,10.68,11.93,10.6,11.51,71911,0
+SEED.US,D,20210527,000000,11.51,12.3799,11.42,11.62,73022,0
+SEED.US,D,20210528,000000,11.71,11.99,11.51,11.55,23226,0
+SEED.US,D,20210601,000000,11.75,11.973,11.45,11.88,34947,0
+SEED.US,D,20210602,000000,11.88,11.976,11.6,11.84,23260,0
+SEED.US,D,20210603,000000,11.63,12.0024,10.56,10.84,71490,0
+SEED.US,D,20210604,000000,10.84,11.2,10.67,10.72,24286,0
+SEED.US,D,20210607,000000,10.73,11.3111,10.43,10.87,45355,0
+SEED.US,D,20210608,000000,10.95,11.19,10.48,11.03,125543,0
+SEED.US,D,20210609,000000,11.03,11.3499,10.6901,11.04,49496,0
+SEED.US,D,20210610,000000,11.05,11.08,10.31,10.51,34413,0
+SEED.US,D,20210611,000000,10.7,10.7,10.22,10.31,13722,0
+SEED.US,D,20210614,000000,10.35,10.75,10.2638,10.45,33162,0
+SEED.US,D,20210615,000000,10.45,10.58,9.58,9.85,50804,0
+SEED.US,D,20210616,000000,9.92,10,9.64,9.99,16201,0
+SEED.US,D,20210617,000000,9.92,9.96,9.35,9.44,35194,0
+SEED.US,D,20210618,000000,9.18,9.28,8.47,9.14,104634,0
+SEED.US,D,20210621,000000,9.42,9.42,8.305,8.66,119321,0
+SEED.US,D,20210622,000000,8.7,9.25,8.03,9.1,81116,0
+SEED.US,D,20210623,000000,9.12,9.75,9.12,9.42,43425,0
+SEED.US,D,20210624,000000,9.6,9.6,8.4714,8.77,55122,0
+SEED.US,D,20210625,000000,8.8,9,8.5,8.69,50407,0
+SEED.US,D,20210628,000000,8.66,8.898,8.345,8.53,47228,0
+SEED.US,D,20210629,000000,8.5,8.95,8.5,8.9,40134,0
+SEED.US,D,20210630,000000,8.97,8.97,8.6,8.69,43744,0
+SEED.US,D,20210701,000000,8.61,8.8,8.3601,8.67,53603,0
+SEED.US,D,20210702,000000,8.71,8.71,8.2201,8.36,32364,0
+SEED.US,D,20210706,000000,8.47,8.4887,8.052,8.16,41981,0
+SEED.US,D,20210707,000000,8.24,8.24,7.09,7.24,101339,0
+SEED.US,D,20210708,000000,8.45,10.54,7.722,8.73,5137905,0
+SEED.US,D,20210709,000000,8.8066,9.43,7.87,9,1973780,0
+SEED.US,D,20210712,000000,8.9,14.4,8.6101,12.68,15447336,0
+SEED.US,D,20210713,000000,11.65,12.0123,9.6301,10.63,1573846,0
+SEED.US,D,20210714,000000,10.07,11.2201,9.42,9.455,407671,0
+SEED.US,D,20210715,000000,9.58,10.2,8.51,10.14,436750,0
+SEED.US,D,20210716,000000,9.8,9.89,9.14,9.35,110422,0
+SEED.US,D,20210719,000000,9.6228,9.7148,8.8,9.37,117682,0
+SEED.US,D,20210720,000000,9.56,11.04,9.35,11.04,408992,0
+SEED.US,D,20210721,000000,10.69,11.03,10.26,10.42,134883,0
+SEED.US,D,20210722,000000,10.53,10.789,9.83,9.93,141138,0
+SEED.US,D,20210723,000000,9.71,11.73,8.88,9.99,1766105,0
+SEED.US,D,20210726,000000,9.5,9.94,9.3562,9.77,105319,0
+SEED.US,D,20210727,000000,9.81,9.81,8.6601,9.08,154055,0
+SEED.US,D,20210728,000000,9.6098,11.4,9.3,10.41,1477487,0
+SEED.US,D,20210729,000000,10.34,10.99,9.83,10.61,200561,0
+SEED.US,D,20210730,000000,10.26,11.25,10.0784,10.58,154756,0
+SEED.US,D,20210802,000000,10.64,11.14,10.36,10.64,251645,0
+SEED.US,D,20210803,000000,11.13,12.79,10.75,12.72,1347025,0
+SEED.US,D,20210804,000000,12.58,13,11.53,12.15,386125,0
+SEED.US,D,20210805,000000,12.3,13.1199,11.8274,12.42,332596,0
+SEED.US,D,20210806,000000,12.26,13.04,12.04,12.91,284414,0
+SEED.US,D,20210809,000000,12.91,14.35,12.76,13.52,593063,0
+SEED.US,D,20210810,000000,13.53,13.7,11.2691,11.83,488939,0
+SEED.US,D,20210811,000000,11.69,12.03,10.22,11.45,787163,0
+SEED.US,D,20210812,000000,11.5,11.7999,10.23,10.8,333605,0
+SEED.US,D,20210813,000000,10.59,10.7857,10.0101,10.03,144802,0
+SEED.US,D,20210816,000000,10.175,10.35,8.68,8.83,215932,0
+SEED.US,D,20210817,000000,9.11,9.3,8.3379,8.81,138592,0
+SEED.US,D,20210818,000000,8.9,8.9,8.36,8.68,87141,0
+SEED.US,D,20210819,000000,8.63,8.6999,7.67,7.93,160654,0
+SEED.US,D,20210820,000000,7.9,9.09,7.78,8.96,143879,0
+SEED.US,D,20210823,000000,8.91,9.35,8.5901,9.25,127057,0
+SEED.US,D,20210824,000000,9.25,9.57,8.89,8.97,126459,0
+SEED.US,D,20210825,000000,9.01,9.42,8.721,9.07,110211,0
+SEED.US,D,20210826,000000,9.16,9.43,8.56,8.71,90017,0
+SEED.US,D,20210827,000000,8.62,8.9999,8.61,8.67,40712,0
+SEED.US,D,20210830,000000,8.64,8.67,8.22,8.37,79760,0
+SEED.US,D,20210831,000000,8.53,9.5,8.49,9.13,179836,0
+SEED.US,D,20210901,000000,9.1,9.2148,8.38,8.47,270016,0
+SEED.US,D,20210902,000000,8.47,8.81,8.44,8.5,32781,0
+SEED.US,D,20210903,000000,8.45,8.9,8.38,8.8,52950,0
+SEED.US,D,20210907,000000,8.72,8.8979,8.4,8.55,77184,0
+SEED.US,D,20210908,000000,8.8,9.34,8.2,8.9,360816,0
+SEED.US,D,20210909,000000,8.73,8.93,8.4,8.5,133654,0
+SEED.US,D,20210910,000000,8.54,8.84,8.22,8.46,129245,0
+SEED.US,D,20210913,000000,8.45,8.55,7.94,8.06,168063,0
+SEED.US,D,20210914,000000,8.065,8.25,7.15,7.34,182899,0
+SEED.US,D,20210915,000000,7.35,7.6756,7.2501,7.32,139870,0
+SEED.US,D,20210916,000000,7.41,7.5,7.1822,7.47,38184,0
+SEED.US,D,20210917,000000,7.49,8.16,7.4117,8.16,68025,0
+SEED.US,D,20210920,000000,8.03,8.03,7.37,7.75,66230,0
+SEED.US,D,20210921,000000,7.81,8.99,7.39,7.8,472827,0
+SEED.US,D,20210922,000000,7.72,7.78,7.45,7.66,61322,0
+SEED.US,D,20210923,000000,7.64,7.95,7.5007,7.86,46600,0
+SEED.US,D,20210924,000000,7.73,8.04,7.6501,7.96,26836,0
+SEED.US,D,20210927,000000,7.97,8.83,7.85,8.74,116436,0
+SEED.US,D,20210928,000000,8.49,8.66,8,8.05,139914,0
+SEED.US,D,20210929,000000,8.28,8.5,7.91,8.29,79106,0
+SEED.US,D,20210930,000000,8.34,8.44,8.02,8.18,30982,0
+SEED.US,D,20211001,000000,8.21,8.85,8,8.76,80570,0
+SEED.US,D,20211004,000000,8.78,8.78,8.14,8.45,39884,0
+SEED.US,D,20211005,000000,8.51,9.4,8.5,9.21,112254,0
+SEED.US,D,20211006,000000,8.97,9.27,8.7815,9.08,41212,0
+SEED.US,D,20211007,000000,9.25,9.45,8.8978,9.02,25917,0
+SEED.US,D,20211008,000000,9,11.7,9,10.03,635179,0
+SEED.US,D,20211011,000000,10.01,10.33,9.35,9.61,120878,0
+SEED.US,D,20211012,000000,9.52,9.62,9.11,9.15,54160,0
+SEED.US,D,20211013,000000,9.28,9.739,9.16,9.535,43658,0
+SEED.US,D,20211014,000000,9.65,9.65,9.1005,9.24,44493,0
+SEED.US,D,20211015,000000,9.35,9.35,9.13,9.25,20157,0
+SEED.US,D,20211018,000000,9.27,9.85,9.18,9.63,47257,0
+SEED.US,D,20211019,000000,9.93,10.04,9.37,9.55,40974,0
+SEED.US,D,20211020,000000,9.37,9.6,9.12,9.3,37833,0
+SEED.US,D,20211021,000000,9.1501,9.49,9.0301,9.21,72887,0
+SEED.US,D,20211022,000000,9.19,9.19,8.5,8.56,68415,0
+SEED.US,D,20211025,000000,8.56,8.8899,8.26,8.5,71700,0
+SEED.US,D,20211026,000000,8.55,9.89,8,8.44,890795,0
+SEED.US,D,20211027,000000,8.44,8.52,8.01,8.35,148038,0
+SEED.US,D,20211028,000000,8.41,8.83,8.34,8.65,28738,0
+SEED.US,D,20211029,000000,8.48,8.7397,8.295,8.42,32453,0
+SEED.US,D,20211101,000000,8.53,9.2,8.5101,9.2,92930,0
+SEED.US,D,20211102,000000,9.09,9.15,8.65,8.92,42055,0
+SEED.US,D,20211103,000000,8.88,9.17,8.76,9.17,38222,0
+SEED.US,D,20211104,000000,9.13,9.59,9,9.29,133580,0
+SEED.US,D,20211105,000000,9.39,9.442,8.74,8.74,32163,0
+SEED.US,D,20211108,000000,8.82,9.48,8.82,9.45,58453,0
+SEED.US,D,20211109,000000,9.14,9.5923,9.03,9.54,38075,0
+SEED.US,D,20211110,000000,9.32,9.41,9.03,9.18,29571,0
+SEED.US,D,20211111,000000,9.16,9.9999,9.16,9.81,69847,0
+SEED.US,D,20211112,000000,10.25,10.488,9.3101,9.74,438941,0
+SEED.US,D,20211115,000000,9.8,10.35,9.52,10.35,103488,0
+SEED.US,D,20211116,000000,10.35,10.3685,9.79,10.21,69153,0
+SEED.US,D,20211117,000000,10.15,10.35,9.8,10.11,80958,0
+SEED.US,D,20211118,000000,10.15,10.35,9.27,9.63,54586,0
+SEED.US,D,20211119,000000,9.59,10.97,9.53,9.94,413594,0
+SEED.US,D,20211122,000000,10.11,10.37,9.24,9.46,142238,0
+SEED.US,D,20211123,000000,9.46,9.74,9.04,9.3,31774,0
+SEED.US,D,20211124,000000,9.24,9.8,9.24,9.68,22124,0
+SEED.US,D,20211126,000000,9.23,10.2,9.2,10.15,62336,0
+SEED.US,D,20211129,000000,10.26,10.26,9.6,9.6,34436,0
+SEED.US,D,20211130,000000,9.62,9.83,9.1501,9.56,49480,0
+SEED.US,D,20211201,000000,9.8,9.8,8.51,8.71,74478,0
+SEED.US,D,20211202,000000,8.79,8.9605,8.33,8.61,37633,0
+SEED.US,D,20211203,000000,8.67,8.72,7.72,7.8,85713,0
+SEED.US,D,20211206,000000,7.69,8.46,7.27,8.17,109382,0
+SEED.US,D,20211207,000000,8.5,8.722,8.3201,8.64,27517,0
+SEED.US,D,20211208,000000,8.66,8.99,8.3,8.7,27950,0
+SEED.US,D,20211209,000000,8.8776,9.269,8.4,8.63,44899,0
+SEED.US,D,20211210,000000,8.76,8.76,8.33,8.46,16758,0
+SEED.US,D,20211213,000000,8.36,8.5,8.0052,8.3,27203,0
+SEED.US,D,20211214,000000,8.13,8.55,8.02,8.06,29898,0
+SEED.US,D,20211215,000000,8,8.03,7.19,7.7,79293,0
+SEED.US,D,20211216,000000,7.72,7.96,7.25,7.25,27642,0
+SEED.US,D,20211217,000000,7.2,8.04,6.8586,8.04,79604,0
+SEED.US,D,20211220,000000,7.74,8,7.51,7.62,23674,0
+SEED.US,D,20211221,000000,7.82,8.59,7.78,8.47,60745,0
+SEED.US,D,20211222,000000,8.45,9,8.07,8.2,53014,0
+SEED.US,D,20211223,000000,8.38,8.67,8.15,8.49,31881,0
+SEED.US,D,20211227,000000,8.61,8.79,8.0657,8.32,50263,0
+SEED.US,D,20211228,000000,8.24,8.6,7.8,8,53203,0
+SEED.US,D,20211229,000000,7.95,7.95,7.3796,7.5,42629,0
+SEED.US,D,20211230,000000,7.5,7.7234,7.4,7.4,48188,0
+SEED.US,D,20211231,000000,7.47,7.77,7.11,7.17,79302,0
+SEED.US,D,20220103,000000,7.16,7.3,7.06,7.23,28595,0
+SEED.US,D,20220104,000000,7.43,7.6399,6.7,7.05,112607,0
+SEED.US,D,20220105,000000,7.09,7.1,6.6,6.7,19158,0
+SEED.US,D,20220106,000000,6.66,7.03,6.4,6.84,39476,0
+SEED.US,D,20220107,000000,7.13,7.13,6.77,6.8,14983,0
+SEED.US,D,20220110,000000,6.69,7.11,6.56,6.85,12418,0
+SEED.US,D,20220111,000000,6.95,7.7,6.95,7.49,57950,0
+SEED.US,D,20220112,000000,7.55,7.62,7.12,7.42,37403,0
+SEED.US,D,20220113,000000,7.38,7.4542,7.01,7.01,14533,0
+SEED.US,D,20220114,000000,7,7.4,6.96,7.36,32861,0
+SEED.US,D,20220118,000000,7.36,7.49,6.9801,7.06,28082,0
+SEED.US,D,20220119,000000,7.06,7.25,6.9146,7.24,25148,0
+SEED.US,D,20220120,000000,7.21,7.3,6.98,7,25318,0
+SEED.US,D,20220121,000000,6.9101,7.1099,6.1,6.185,112552,0
+SEED.US,D,20220124,000000,6.1,6.2301,5,5.225,176090,0
+SEED.US,D,20220125,000000,5.23,5.5109,5.05,5.32,39703,0
+SEED.US,D,20220126,000000,5.44,5.7,4.94,5.36,79847,0
+SEED.US,D,20220127,000000,5.6,5.6,4.68,4.68,75719,0
+SEED.US,D,20220128,000000,4.75,5.28,4.26,4.58,90011,0
+SEED.US,D,20220131,000000,4.57,4.98,4.5501,4.62,62649,0
+SEED.US,D,20220201,000000,4.69,4.8325,4.52,4.72,30619,0
+SEED.US,D,20220202,000000,4.72,4.72,4.21,4.5,73824,0
+SEED.US,D,20220203,000000,4.45,4.7999,4.35,4.46,39812,0
+SEED.US,D,20220204,000000,4.46,4.75,4.42,4.74,20127,0
+SEED.US,D,20220207,000000,5.4826,7.15,5.31,6.39,9560372,0
+SEED.US,D,20220208,000000,6.25,6.83,6.1801,6.4,509957,0
+SEED.US,D,20220209,000000,6.35,7.55,6.3359,7.27,576576,0
+SEED.US,D,20220210,000000,7.11,7.8999,7.11,7.72,279483,0
+SEED.US,D,20220211,000000,7.58,7.6293,7.0374,7.11,386330,0
+SEED.US,D,20220214,000000,7.17,7.65,7.17,7.37,145898,0
+SEED.US,D,20220215,000000,7.47,7.56,6.8,6.99,151559,0
+SEED.US,D,20220216,000000,6.84,7.2554,6.82,7.06,109693,0
+SEED.US,D,20220217,000000,6.91,7.05,6,6.1,212456,0
+SEED.US,D,20220218,000000,6.13,6.4799,5.715,5.96,131482,0
+SEED.US,D,20220222,000000,5.96,6.16,5.45,5.66,121136,0
+SEED.US,D,20220223,000000,5.69,5.8242,5.5366,5.61,66334,0
+SEED.US,D,20220224,000000,5.5,6.261,5.33,6.21,133707,0
+SEED.US,D,20220225,000000,6.32,6.3999,6.0101,6.31,41060,0
+SEED.US,D,20220228,000000,6.22,6.6799,5.9086,6.13,35967,0
+SEED.US,D,20220301,000000,6.4999,6.4999,5.7,6.0109,180636,0
+SEED.US,D,20220302,000000,6.1,6.37,5.9,6.16,122049,0
+SEED.US,D,20220303,000000,6.3,7.19,6.17,7.1,297006,0
+SEED.US,D,20220304,000000,7.58,9.75,7.2401,9.6,2031508,0
+SEED.US,D,20220307,000000,9.71,10.03,7.91,8.43,718056,0
+SEED.US,D,20220308,000000,8.27,8.9899,7.87,8.42,232866,0
+SEED.US,D,20220309,000000,8.42,10.2782,8.14,9.39,575745,0
+SEED.US,D,20220310,000000,9.2,12,8.6131,9.58,3753469,0
+SEED.US,D,20220311,000000,9.22,10.66,9.22,10.34,730626,0
+SEED.US,D,20220314,000000,10,10.7,8.61,8.68,1008493,0
+SEED.US,D,20220315,000000,8.18,8.41,7.26,7.31,384934,0
+SEED.US,D,20220316,000000,7.5,8.17,7.41,7.74,243367,0
+SEED.US,D,20220317,000000,7.59,8.41,7.5698,8.12,132255,0
+SEED.US,D,20220318,000000,8.29,8.42,7.8892,8.13,75222,0
+SEED.US,D,20220321,000000,8.33,9.18,8.12,9.02,278335,0
+SEED.US,D,20220322,000000,9.06,9.3199,8.67,9.09,129987,0
+SEED.US,D,20220323,000000,9.08,9.69,8.9,9.55,141235,0
+SEED.US,D,20220324,000000,9.5,9.5755,8.89,9.23,284603,0
+SEED.US,D,20220325,000000,9.5,9.5,8.47,8.64,181910,0
+SEED.US,D,20220328,000000,8.75,8.88,8.15,8.24,116165,0
+SEED.US,D,20220329,000000,8.5,8.77,8.08,8.6,133246,0
+SEED.US,D,20220330,000000,8.74,8.95,8.35,8.64,140023,0
+SEED.US,D,20220331,000000,8.51,8.6599,8.13,8.35,125110,0
+SEED.US,D,20220401,000000,8.4,8.5,8.1301,8.16,94570,0
+SEED.US,D,20220404,000000,8.17,8.6519,8.17,8.32,100650,0
+SEED.US,D,20220405,000000,8.39,8.63,7.6001,7.66,193289,0
+SEED.US,D,20220406,000000,7.6,7.625,7.1038,7.3,108059,0
+SEED.US,D,20220407,000000,9.01,9.75,7.74,8.42,15477008,0
+SEED.US,D,20220408,000000,8.12,8.4193,7.821,8.2,511536,0
+SEED.US,D,20220411,000000,8,8.7,7.7201,8.57,511362,0
+SEED.US,D,20220412,000000,8.51,8.6937,7.99,8.01,245216,0
+SEED.US,D,20220413,000000,8.01,8.3,7.85,8.12,174558,0
+SEED.US,D,20220414,000000,8.09,8.55,8.09,8.23,149719,0
+SEED.US,D,20220418,000000,8.19,8.4,7.95,8,178834,0
+SEED.US,D,20220419,000000,7.96,8.37,7.91,8.3,134277,0
+SEED.US,D,20220420,000000,8.3,9.45,8.11,9.24,465833,0
+SEED.US,D,20220421,000000,9.39,9.3956,8.53,8.67,291069,0
+SEED.US,D,20220422,000000,8.67,9.1799,8.5301,8.69,64131,0
+SEED.US,D,20220425,000000,8.54,8.74,8.4,8.58,91295,0
+SEED.US,D,20220426,000000,8.61,8.78,8.29,8.54,99900,0
+SEED.US,D,20220427,000000,8.45,8.8593,8.37,8.53,114365,0
+SEED.US,D,20220428,000000,8.77,8.79,8.11,8.5,54799,0
+SEED.US,D,20220429,000000,8.88,9.34,8.51,8.91,245917,0
+SEED.US,D,20220502,000000,9.06,9.2311,8.6101,8.9,95458,0
+SEED.US,D,20220503,000000,9.14,9.45,8.9601,9.35,135799,0
+SEED.US,D,20220504,000000,9.04,9.85,8.87,9.6,180814,0
+SEED.US,D,20220505,000000,9.81,9.89,8.38,8.56,334412,0
+SEED.US,D,20220506,000000,8.4,8.845,7.32,7.4,408143,0
+SEED.US,D,20220509,000000,7.35,7.73,7.1113,7.66,106530,0
+SEED.US,D,20220510,000000,7.6,7.74,6.685,6.935,178876,0
+SEED.US,D,20220511,000000,6.85,7.23,6.43,6.43,67313,0
+SEED.US,D,20220512,000000,6.33,7.2009,6.33,6.78,68902,0
+SEED.US,D,20220513,000000,6.79,7.445,6.79,7.04,207520,0
+SEED.US,D,20220516,000000,7.23,8.09,7.14,7.75,247093,0
+SEED.US,D,20220517,000000,7.98,7.98,7.18,7.42,298933,0
+SEED.US,D,20220518,000000,7.25,7.63,6.52,6.93,457866,0
+SEED.US,D,20220519,000000,6.9,7.14,6.7142,7,157487,0
+SEED.US,D,20220520,000000,7.1,7.1,6.33,6.51,156861,0
+SEED.US,D,20220523,000000,7.1,7.64,6.76,7.44,767310,0
+SEED.US,D,20220524,000000,7.17,7.33,6.7902,7.08,170061,0
+SEED.US,D,20220525,000000,7.27,7.6188,6.949,7.32,135898,0
+SEED.US,D,20220526,000000,7.42,7.59,7.13,7.36,115975,0
+SEED.US,D,20220527,000000,7.2,7.58,7,7.49,227357,0
+SEED.US,D,20220531,000000,7.52,7.58,7.18,7.58,60290,0
+SEED.US,D,20220601,000000,7.6,7.81,7.28,7.45,57979,0
+SEED.US,D,20220602,000000,7.4,7.56,7.29,7.46,54979,0
+SEED.US,D,20220603,000000,7.31,7.395,7.15,7.26,57637,0
+SEED.US,D,20220606,000000,7.27,7.38,7.11,7.13,40706,0
+SEED.US,D,20220607,000000,7.07,7.4763,7.01,7.36,63722,0
+SEED.US,D,20220608,000000,7.24,7.6,7.192,7.39,72161,0
+SEED.US,D,20220609,000000,7.88,7.88,7.12,7.17,175860,0
+SEED.US,D,20220610,000000,6.97,7.16,6.72,6.84,50810,0
+SEED.US,D,20220613,000000,6.61,7.0164,6.2595,6.52,155311,0
+SEED.US,D,20220614,000000,6.55,6.7123,6.5,6.67,11142,0
+SEED.US,D,20220615,000000,6.66,7.3,6.6,7.19,60932,0
+SEED.US,D,20220616,000000,7.05,7.1537,6.8,6.93,43998,0
+SEED.US,D,20220617,000000,6.87,7.63,6.87,7.63,184188,0
+SEED.US,D,20220621,000000,7.78,7.78,7.47,7.57,35653,0
+SEED.US,D,20220622,000000,7.62,7.83,7.53,7.55,44307,0
+SEED.US,D,20220623,000000,7.73,8.1899,7.605,8.16,73646,0
+SEED.US,D,20220624,000000,8.27,8.3,8.04,8.04,47453,0
+SEED.US,D,20220627,000000,7.815,8.02,7.62,7.96,28900,0
+SEED.US,D,20220628,000000,7.96,8.01,7.6,7.75,11631,0
+SEED.US,D,20220629,000000,7.73,7.985,7.6486,7.78,11923,0
+SEED.US,D,20220630,000000,7.77,8.01,7.28,7.52,159987,0
+SEED.US,D,20220701,000000,7.33,7.52,7.295,7.42,17578,0
+SEED.US,D,20220705,000000,7.39,8.2,7.32,8.14,115698,0
+SEED.US,D,20220706,000000,8.06,8.25,7.89,8.05,26517,0
+SEED.US,D,20220707,000000,7.57,8.52,7.57,8.26,59186,0
+SEED.US,D,20220708,000000,8.26,8.49,8.155,8.39,15844,0
+SEED.US,D,20220711,000000,8.24,8.455,8,8,23706,0
+SEED.US,D,20220712,000000,8.14,8.2658,7.93,8.08,30164,0
+SEED.US,D,20220713,000000,7.9,8.3,7.9,8,30780,0
+SEED.US,D,20220714,000000,7.98,8.2139,7.91,8.03,15525,0
+SEED.US,D,20220715,000000,8.17,9.2,7.9338,9.1,174732,0
+SEED.US,D,20220718,000000,9.19,9.44,8.7,8.87,80797,0
+SEED.US,D,20220719,000000,8.84,8.9,8.6,8.6,38325,0
+SEED.US,D,20220720,000000,8.74,9.4,8.6,9.21,114997,0
+SEED.US,D,20220721,000000,9.2,9.84,8.96,9.75,138929,0
+SEED.US,D,20220722,000000,9.75,9.75,9.03,9.58,90122,0
+SEED.US,D,20220725,000000,9.66,10.17,9.21,9.83,85884,0
+SEED.US,D,20220726,000000,9.85,10.34,9.5001,10.08,99247,0
+SEED.US,D,20220727,000000,10.76,11.4,10.08,10.18,301569,0
+SEED.US,D,20220728,000000,10.18,11.07,10.18,11.04,86763,0
+SEED.US,D,20220729,000000,11.09,11.2999,10.75,11.19,59065,0
+SEED.US,D,20220801,000000,10.95,11.18,10.3778,10.38,101901,0
+SEED.US,D,20220802,000000,10.33,10.8,10.02,10.47,112568,0
+SEED.US,D,20220803,000000,10.61,11.47,10.56,11.09,221700,0
+SEED.US,D,20220804,000000,11.21,11.39,10.775,11.2,69703,0
+SEED.US,D,20220805,000000,10.95,11.52,10.82,11.41,71938,0
+SEED.US,D,20220808,000000,11.58,11.73,10.83,11.21,47488,0
+SEED.US,D,20220809,000000,11.04,11.445,10.76,11.31,52518,0
+SEED.US,D,20220810,000000,11.5,11.5,11.01,11.42,55946,0
+SEED.US,D,20220811,000000,11.5,12.25,11.2,11.65,193789,0
+SEED.US,D,20220812,000000,11.78,11.84,11.35,11.68,43235,0
+SEED.US,D,20220815,000000,11.66,11.74,11.2501,11.51,37111,0
+SEED.US,D,20220816,000000,11.63,11.71,10.8,11.03,48909,0
+SEED.US,D,20220817,000000,11.21,11.4173,10.51,10.61,50482,0
+SEED.US,D,20220818,000000,10.6,10.63,10.19,10.27,58636,0
+SEED.US,D,20220819,000000,10.4,10.4,9.1501,9.45,99409,0
+SEED.US,D,20220822,000000,9.31,9.59,9.05,9.38,41101,0
+SEED.US,D,20220823,000000,9.32,9.85,9.11,9.53,76804,0
+SEED.US,D,20220824,000000,9.6583,10.3699,9.51,10.28,42616,0
+SEED.US,D,20220825,000000,10.63,10.63,9.65,10.06,131469,0
+SEED.US,D,20220826,000000,10.17,10.3072,9.53,9.74,61491,0
+SEED.US,D,20220829,000000,9.47,10.37,9.45,10.24,106428,0
+SEED.US,D,20220830,000000,10.24,10.24,9.75,9.75,26818,0
+SEED.US,D,20220831,000000,9.8075,9.95,9.58,9.76,37004,0
+SEED.US,D,20220901,000000,9.73,9.73,9.06,9.15,53160,0
+SEED.US,D,20220902,000000,9.46,9.6772,9.29,9.5,83912,0
+SEED.US,D,20220906,000000,9.675,9.7899,9.1,9.61,49170,0
+SEED.US,D,20220907,000000,9.5749,10.08,9.5749,9.99,22095,0
+SEED.US,D,20220908,000000,10.01,10.27,9.9137,10.19,22020,0
+SEED.US,D,20220909,000000,10.3,10.47,10.1,10.27,46465,0
+SEED.US,D,20220912,000000,10.27,10.36,10.0166,10.29,35891,0
+SEED.US,D,20220913,000000,9.91,10.05,9.67,9.77,28444,0
+SEED.US,D,20220914,000000,9.84,10.01,9.56,9.9,35762,0
+SEED.US,D,20220915,000000,9.9,10,9.72,9.79,7573,0
+SEED.US,D,20220916,000000,9.64,10.69,9.5001,10.67,66218,0
+SEED.US,D,20220919,000000,10.57,11.17,10.54,10.57,34600,0
+SEED.US,D,20220920,000000,10.58,10.58,9.9,9.955,18489,0
+SEED.US,D,20220921,000000,9.93,10.44,9.7085,10.01,22885,0
+SEED.US,D,20220922,000000,10.3,10.3,9.5,9.55,21155,0
+SEED.US,D,20220923,000000,9.62,9.62,8.1684,8.785,122002,0
+SEED.US,D,20220926,000000,8.65,9.19,8.5171,9.1,42348,0
+SEED.US,D,20220927,000000,9.02,9.12,8.63,8.7,58745,0
+SEED.US,D,20220928,000000,8.72,9.24,8.5,9.02,87682,0
+SEED.US,D,20220929,000000,8.8,8.8,8.3,8.32,39295,0
+SEED.US,D,20220930,000000,8.59,8.7999,8.3547,8.66,33381,0
+SEED.US,D,20221003,000000,8.6,9.8199,8.51,8.95,91593,0
+SEED.US,D,20221004,000000,9.68,9.81,9.3101,9.81,40463,0
+SEED.US,D,20221005,000000,9.58,9.6439,9.23,9.49,13538,0
+SEED.US,D,20221006,000000,9.2704,10.1275,9.2704,9.86,27575,0
+SEED.US,D,20221007,000000,9.85,10.05,9.5323,9.65,16275,0
+SEED.US,D,20221010,000000,9.58,10.02,9.52,10,25930,0
+SEED.US,D,20221011,000000,9.8,9.96,9.2801,9.35,17042,0
+SEED.US,D,20221012,000000,9.37,9.95,9.25,9.8925,13332,0
+SEED.US,D,20221013,000000,9.69,11.3,9.42,10.91,176875,0
+SEED.US,D,20221014,000000,10.89,11.04,10.51,10.8,50091,0
+SEED.US,D,20221017,000000,10.8,11.48,10.62,11.35,49591,0
+SEED.US,D,20221018,000000,11.5,11.7699,11.04,11.72,107954,0
+SEED.US,D,20221019,000000,11.5,11.84,11.06,11.65,80771,0
+SEED.US,D,20221020,000000,11.55,11.6965,10.71,10.75,26432,0
+SEED.US,D,20221021,000000,10.71,11.49,10.71,11.36,15902,0
+SEED.US,D,20221024,000000,11.21,11.21,10.5901,10.84,62631,0
+SEED.US,D,20221025,000000,10.9003,11.2999,10.38,10.45,15807,0
+SEED.US,D,20221026,000000,10.4,10.78,10.06,10.17,58800,0
+SEED.US,D,20221027,000000,10.32,10.8799,10.2795,10.63,32947,0
+SEED.US,D,20221028,000000,10.65,10.65,10.2301,10.31,11900,0
+SEED.US,D,20221031,000000,10.55,10.675,10.14,10.14,15839,0
+SEED.US,D,20221101,000000,10.65,10.65,9.78,9.78,72865,0
+SEED.US,D,20221102,000000,9.78,10.0856,9.11,9.3965,47569,0
+SEED.US,D,20221103,000000,9.36,9.786,9.25,9.3,9104,0
+SEED.US,D,20221104,000000,9.4,9.86,9.31,9.31,42630,0
+SEED.US,D,20221107,000000,9.26,9.3591,9.1001,9.14,11868,0
+SEED.US,D,20221108,000000,9.26,9.3776,8.81,9,36794,0
+SEED.US,D,20221109,000000,8.88,9.19,8.8,8.93,11541,0
+SEED.US,D,20221110,000000,9.29,9.48,9.05,9.14,26528,0
+SEED.US,D,20221111,000000,9.21,9.4999,9.15,9.21,17369,0
+SEED.US,D,20221114,000000,9.3485,9.69,9.07,9.22,20844,0
+SEED.US,D,20221115,000000,9.62,10.1,9.3968,9.91,43765,0
+SEED.US,D,20221116,000000,10.06,10.48,9.92,10.16,36111,0
+SEED.US,D,20221117,000000,10.14,10.19,9.895,10.15,10408,0
+SEED.US,D,20221118,000000,10.24,10.4,10.0231,10.05,16973,0
+SEED.US,D,20221121,000000,10.14,10.14,9.1883,9.79,51702,0
+SEED.US,D,20221122,000000,9.94,9.94,9.6416,9.8,9602,0
+SEED.US,D,20221123,000000,9.92,9.93,9.4926,9.71,10108,0
+SEED.US,D,20221125,000000,9.63,9.79,9.45,9.5638,9114,0
+SEED.US,D,20221128,000000,9.5,10.2,9.5,10.19,23893,0
+SEED.US,D,20221129,000000,10.01,10.1565,9.6701,9.87,15162,0
+SEED.US,D,20221130,000000,9.78,10.8,9.7,10.56,33094,0
+SEED.US,D,20221201,000000,10.24,10.5284,10.0501,10.2,22953,0
+SEED.US,D,20221202,000000,10.2,10.5758,10.2,10.36,28136,0
+SEED.US,D,20221205,000000,10.36,10.3625,9.9101,10.21,14169,0
+SEED.US,D,20221206,000000,10.08,10.24,9.551,10.24,13371,0
+SEED.US,D,20221207,000000,10.21,10.24,9.9967,10,6022,0
+SEED.US,D,20221208,000000,10.18,10.47,10.13,10.43,12224,0
+SEED.US,D,20221209,000000,10.27,10.71,10.1455,10.54,36703,0
+SEED.US,D,20221212,000000,10.15,10.15,9.755,9.98,26403,0
+SEED.US,D,20221213,000000,10.204,10.2992,9.7701,9.79,11302,0
+SEED.US,D,20221214,000000,9.77,10.0661,9.61,9.69,13672,0
+SEED.US,D,20221215,000000,9.64,9.7263,8.51,8.51,36722,0
+SEED.US,D,20221216,000000,8.55,8.75,7.38,7.38,70434,0
+SEED.US,D,20221219,000000,7.65,7.9,7.12,7.14,51364,0
+SEED.US,D,20221220,000000,7.14,7.85,7.1,7.28,38533,0
+SEED.US,D,20221221,000000,7.26,7.291,6.8,6.83,37506,0
+SEED.US,D,20221222,000000,6.83,6.93,6.01,6.05,84445,0
+SEED.US,D,20221223,000000,6.06,6.783,6.06,6.77,67002,0
+SEED.US,D,20221227,000000,6.57,7.2,6.57,7.17,83001,0
+SEED.US,D,20221228,000000,7.16,7.85,7.15,7.36,82150,0
+SEED.US,D,20221229,000000,7.37,7.54,6.91,7.07,27024,0
+SEED.US,D,20221230,000000,6.91,6.9747,6.72,6.95,32690,0
+SEED.US,D,20230103,000000,7.11,7.2216,6.75,6.79,19599,0
+SEED.US,D,20230104,000000,6.8,7.74,6.75,7.51,56679,0
+SEED.US,D,20230105,000000,7.54,7.77,7.2801,7.71,10701,0
+SEED.US,D,20230106,000000,7.7,7.7,7.2201,7.34,17541,0
+SEED.US,D,20230109,000000,7.32,7.75,7.31,7.58,31464,0
+SEED.US,D,20230110,000000,7.64,9.1899,7.58,8.85,126415,0
+SEED.US,D,20230111,000000,8.8,9.12,8.7978,9.12,25967,0
+SEED.US,D,20230112,000000,9.06,9.29,8.8926,9.29,25420,0
+SEED.US,D,20230113,000000,9.06,9.69,9.06,9.61,79046,0
+SEED.US,D,20230117,000000,9.64,10.2708,9.6,9.92,72949,0
+SEED.US,D,20230118,000000,10.05,10.66,9.93,10.38,92652,0
+SEED.US,D,20230119,000000,10.5553,10.5553,9.73,9.78,41887,0
+SEED.US,D,20230120,000000,9.93,9.96,9.5,9.5896,31771,0
+SEED.US,D,20230123,000000,9.5,9.79,9.05,9.1,55923,0
+SEED.US,D,20230124,000000,9.01,9.3799,9.01,9.05,16980,0
+SEED.US,D,20230125,000000,9,9.38,8.89,9.37,11901,0
+SEED.US,D,20230126,000000,9.56,9.63,9.1101,9.17,11583,0
+SEED.US,D,20230127,000000,9.2,9.3275,8.62,8.68,51575,0
+SEED.US,D,20230130,000000,8.55,9.3872,8.24,8.496,63471,0
+SEED.US,D,20230131,000000,8.37,8.885,8.37,8.885,12975,0
+SEED.US,D,20230201,000000,9.1999,9.3,8.8101,9.3,49007,0
+SEED.US,D,20230202,000000,9.3699,9.68,9.3,9.4302,25240,0
+SEED.US,D,20230203,000000,9.58,9.58,8.79,8.79,45089,0
+SEED.US,D,20230206,000000,8.61,9.484,8.61,9.445,15284,0
+SEED.US,D,20230207,000000,9.59,9.59,9.08,9.15,24087,0
+SEED.US,D,20230208,000000,9.5,9.5,8.85,8.85,7064,0
+SEED.US,D,20230209,000000,8.88,9.1668,8.76,8.97,24338,0
+SEED.US,D,20230210,000000,8.85,9.0417,8.7001,8.8,15025,0
+SEED.US,D,20230213,000000,9.04,9.75,9.01,9.505,67152,0
+SEED.US,D,20230214,000000,9.4,9.4,8.74,8.8311,50264,0
+SEED.US,D,20230215,000000,8.83,8.8999,8.62,8.79,18106,0
+SEED.US,D,20230216,000000,8.92,9.3,8.86,9.13,111401,0
+SEED.US,D,20230217,000000,9.28,9.61,9,9.4793,94800,0
+SEED.US,D,20230221,000000,9.2,9.3699,8.72,9.29,26206,0
+SEED.US,D,20230222,000000,8.78,9.03,8.68,8.72,41879,0
+SEED.US,D,20230223,000000,8.72,8.94,8.3645,8.47,48188,0
+SEED.US,D,20230224,000000,8.3,8.5248,7.9087,8.05,79949,0
+SEED.US,D,20230227,000000,8.19,8.19,7.1,7.1,129391,0
+SEED.US,D,20230228,000000,7.18,7.18,6.61,6.76,113482,0
+SEED.US,D,20230301,000000,6.81,7,6.505,6.58,29268,0
+SEED.US,D,20230302,000000,6.64,7.39,6.64,7.25,69998,0
+SEED.US,D,20230303,000000,7.1771,7.28,7.04,7.27,13505,0
+SEED.US,D,20230306,000000,7.2,7.26,7.1,7.12,9399,0
+SEED.US,D,20230307,000000,7.1787,7.18,7,7,10023,0
+SEED.US,D,20230308,000000,7.1,7.2347,6.94,7.17,6777,0
+SEED.US,D,20230309,000000,7.18,7.47,6.935,7.17,17229,0
+SEED.US,D,20230310,000000,7.1365,7.1365,6.61,6.6907,43660,0
+SEED.US,D,20230313,000000,6.75,7.09,6.7,7.09,12970,0
+SEED.US,D,20230314,000000,7.1,7.1,6.32,6.39,86762,0
+SEED.US,D,20230315,000000,6.3312,6.47,6.3131,6.35,17614,0
+SEED.US,D,20230316,000000,6.31,6.4683,6.2,6.2,13590,0
+SEED.US,D,20230317,000000,6.32,6.64,5.8,6.64,136393,0
+SEED.US,D,20230320,000000,6.69,6.7281,6.43,6.64,13845,0
+SEED.US,D,20230321,000000,6.62,7,6.62,6.97,21841,0
+SEED.US,D,20230322,000000,6.95,6.95,6.5179,6.55,10732,0
+SEED.US,D,20230323,000000,6.5,6.52,6.1301,6.38,14333,0
+SEED.US,D,20230324,000000,6.4,6.4,6.1814,6.23,11495,0
+SEED.US,D,20230327,000000,6.21,6.35,6.07,6.34,12202,0
+SEED.US,D,20230328,000000,6.2726,6.3301,6.1451,6.21,10510,0
+SEED.US,D,20230329,000000,6.37,6.37,6.03,6.28,30293,0
+SEED.US,D,20230330,000000,6.31,6.37,6.1877,6.34,9635,0
+SEED.US,D,20230331,000000,6.28,6.37,5.89,5.9799,35056,0
+SEED.US,D,20230403,000000,5.97,6,5.58,5.67,35746,0
+SEED.US,D,20230404,000000,5.6,6.23,5.6,5.94,33302,0
+SEED.US,D,20230405,000000,5.91,6.04,5.87,6.03,12508,0
+SEED.US,D,20230406,000000,6.0081,6.01,5.87,5.87,10723,0
+SEED.US,D,20230410,000000,5.87,5.89,5.6,5.61,35079,0
+SEED.US,D,20230411,000000,5.97,6,5.68,5.78,32224,0
+SEED.US,D,20230412,000000,5.85,5.85,5.6,5.68,18791,0
+SEED.US,D,20230413,000000,5.8241,6,5.7,5.98,10901,0
+SEED.US,D,20230414,000000,5.83,6.18,5.83,6.18,24689,0
+SEED.US,D,20230417,000000,6.31,7.14,6.31,7,93141,0
+SEED.US,D,20230418,000000,6.92,7.18,6.8,6.96,17235,0
+SEED.US,D,20230419,000000,6.95,6.95,6.7001,6.925,10867,0
+SEED.US,D,20230420,000000,6.92,6.92,6.42,6.6,24125,0
+SEED.US,D,20230421,000000,6.46,6.6259,6.41,6.41,17613,0
+SEED.US,D,20230424,000000,6.4979,6.94,6.35,6.53,25425,0
+SEED.US,D,20230425,000000,6.53,6.76,6.4605,6.6,23016,0
+SEED.US,D,20230426,000000,6.96,6.96,6.21,6.3,17733,0
+SEED.US,D,20230427,000000,6.31,6.43,6.29,6.41,4645,0
+SEED.US,D,20230428,000000,6.5027,6.6399,6.3901,6.5,8371,0
+SEED.US,D,20230501,000000,6.7365,6.77,6.4,6.49,18552,0
+SEED.US,D,20230502,000000,6.49,6.72,6.3001,6.47,13468,0
+SEED.US,D,20230503,000000,6.36,6.5205,6.2433,6.34,10124,0
+SEED.US,D,20230504,000000,6.49,6.6726,6.11,6.16,17602,0
+SEED.US,D,20230505,000000,6.3,6.3366,6.1,6.165,24519,0
+SEED.US,D,20230508,000000,6.5,6.5,6.07,6.23,8817,0
+SEED.US,D,20230509,000000,6.18,6.31,6.14,6.16,3536,0
+SEED.US,D,20230510,000000,6.2,6.2027,6.14,6.16,3711,0
+SEED.US,D,20230511,000000,6.33,6.3826,6.09,6.09,3482,0
+SEED.US,D,20230512,000000,6.1201,6.25,6.05,6.25,6325,0
+SEED.US,D,20230515,000000,6.27,6.321,6.0601,6.28,5250,0
+SEED.US,D,20230516,000000,6.16,6.22,5.91,5.92,11569,0
+SEED.US,D,20230517,000000,6.02,6.02,5.83,5.93,8613,0
+SEED.US,D,20230518,000000,5.94,6.099,5.94,6.015,22383,0
+SEED.US,D,20230519,000000,6.08,6.19,5.87,5.88,16082,0
+SEED.US,D,20230522,000000,5.85,6.15,5.85,5.88,13466,0
+SEED.US,D,20230523,000000,6.0971,6.0971,5.8201,5.83,14721,0
+SEED.US,D,20230524,000000,5.83,5.83,5.5809,5.62,16705,0
+SEED.US,D,20230525,000000,5.45,5.568,5.23,5.35,19061,0
+SEED.US,D,20230526,000000,5.52,5.52,5.22,5.3397,26716,0
+SEED.US,D,20230530,000000,5.35,5.59,5.12,5.25,17330,0
+SEED.US,D,20230531,000000,5.4,5.4,4.72,4.72,33925,0
+SEED.US,D,20230601,000000,4.7,5.05,4.7,4.92,25772,0
+SEED.US,D,20230602,000000,4.95,5.17,4.9,5.16,30429,0
+SEED.US,D,20230605,000000,5.0305,5.27,4.85,4.92,21541,0
+SEED.US,D,20230606,000000,4.66,5.115,4.64,5.02,9034,0
+SEED.US,D,20230607,000000,5.16,5.5962,5.03,5.29,20352,0
+SEED.US,D,20230608,000000,5.39,5.4044,5.29,5.35,6141,0
+SEED.US,D,20230609,000000,5.468,5.7745,5.3094,5.35,17720,0
+SEED.US,D,20230612,000000,5.4941,5.4999,5.16,5.33,34563,0
+SEED.US,D,20230613,000000,5.37,5.4381,5.16,5.17,15833,0
+SEED.US,D,20230614,000000,5.17,5.31,4.81,4.81,25772,0
+SEED.US,D,20230615,000000,4.9748,5.055,4.771,4.83,34748,0
+SEED.US,D,20230616,000000,4.84,5.2099,3.96,3.96,185460,0
+SEED.US,D,20230620,000000,4.55,4.55,4.11,4.12,45394,0
+SEED.US,D,20230621,000000,4.184,4.19,3.86,4,43980,0
+SEED.US,D,20230622,000000,4.055,4.055,3.785,3.81,68579,0
+SEED.US,D,20230623,000000,3.79,4.19,3.79,4.1,166194,0
+SEED.US,D,20230626,000000,4.1745,4.1745,3.85,3.85,38345,0
+SEED.US,D,20230627,000000,3.9,4.0699,3.9,4.06,38555,0
+SEED.US,D,20230628,000000,4,4.19,3.95,4.0501,52682,0
+SEED.US,D,20230629,000000,4.07,4.19,4.05,4.09,19536,0
+SEED.US,D,20230630,000000,4.05,4.12,4.05,4.12,19674,0
+SEED.US,D,20230703,000000,4.072,4.175,4,4.095,71493,0
+SEED.US,D,20230705,000000,4.15,4.2,4.11,4.15,16394,0
+SEED.US,D,20230706,000000,4.12,4.165,4.05,4.12,22978,0
+SEED.US,D,20230707,000000,4.16,4.19,4.02,4.12,24139,0
+SEED.US,D,20230710,000000,4.08,4.275,4.08,4.12,33587,0
+SEED.US,D,20230711,000000,4.215,4.2699,3.96,3.99,53526,0
+SEED.US,D,20230712,000000,4.15,4.3,4.1,4.175,117267,0
+SEED.US,D,20230713,000000,4.15,4.43,4.05,4.39,68568,0
+SEED.US,D,20230714,000000,4.395,4.72,4.36,4.56,51303,0
+SEED.US,D,20230717,000000,4.48,4.6293,4.48,4.5,16992,0
+SEED.US,D,20230718,000000,4.44,4.5499,4.19,4.35,55848,0
+SEED.US,D,20230719,000000,4.4,4.6199,4.15,4.21,118478,0
+SEED.US,D,20230720,000000,4.17,4.3261,4.09,4.2,23457,0
+SEED.US,D,20230721,000000,4.21,4.29,3.98,4.03,66082,0
+SEED.US,D,20230724,000000,4.03,4.12,3.79,3.9,74536,0
+SEED.US,D,20230725,000000,3.82,3.97,3.8079,3.93,18682,0
+SEED.US,D,20230726,000000,3.97,4.0494,3.9348,4,6976,0
+SEED.US,D,20230727,000000,3.96,4.1463,3.88,3.88,17179,0
+SEED.US,D,20230728,000000,3.81,3.99,3.81,3.99,12168,0
+SEED.US,D,20230731,000000,4.25,4.25,3.8,3.95,78706,0
+SEED.US,D,20230801,000000,3.85,3.9499,3.53,3.56,114159,0
+SEED.US,D,20230802,000000,3.65,3.82,3.58,3.64,29484,0
+SEED.US,D,20230803,000000,3.58,3.69,3.58,3.64,5741,0
+SEED.US,D,20230804,000000,3.61,3.67,3.41,3.56,23388,0
+SEED.US,D,20230807,000000,3.56,3.7617,3.4203,3.59,99566,0
+SEED.US,D,20230808,000000,3.5391,3.5391,3.175,3.42,73965,0
+SEED.US,D,20230809,000000,3.5,3.51,3.35,3.37,42522,0
+SEED.US,D,20230810,000000,3.359,3.49,3.25,3.28,14636,0
+SEED.US,D,20230811,000000,3.23,3.44,3.1,3.25,74342,0
+SEED.US,D,20230814,000000,3.29,3.29,3.2,3.29,5996,0
+SEED.US,D,20230815,000000,3.23,3.24,3.1,3.18,18874,0
+SEED.US,D,20230816,000000,3.13,3.4899,3.13,3.24,41526,0
+SEED.US,D,20230817,000000,3.16,3.4,2.83,2.9,86061,0
+SEED.US,D,20230818,000000,2.81,3.02,2.81,3.01,25743,0
+SEED.US,D,20230821,000000,2.92,3.125,2.8682,3.05,37270,0
+SEED.US,D,20230822,000000,3.02,3.1,3,3.1,9218,0
+SEED.US,D,20230823,000000,3.1,3.1738,3.0388,3.07,18345,0
+SEED.US,D,20230824,000000,3.07,3.5099,2.9,3.26,36754,0
+SEED.US,D,20230825,000000,3.3,3.74,3.3,3.69,57616,0
+SEED.US,D,20230828,000000,3.77,3.77,3.4001,3.53,36169,0
+SEED.US,D,20230829,000000,3.47,3.6,3.45,3.57,23593,0
+SEED.US,D,20230830,000000,3.48,3.64,3.4301,3.46,13322,0
+SEED.US,D,20230831,000000,3.4,3.6,3.3935,3.56,21751,0
+SEED.US,D,20230901,000000,3.6,3.78,3.41,3.73,66247,0
+SEED.US,D,20230905,000000,3.71,3.79,3.55,3.77,26754,0
+SEED.US,D,20230906,000000,3.89,3.98,3.6001,3.76,32706,0
+SEED.US,D,20230907,000000,4.02,4.03,3.6995,3.91,15748,0
+SEED.US,D,20230908,000000,3.94,3.94,3.77,3.86,9225,0
+SEED.US,D,20230911,000000,3.79,3.9199,3.79,3.82,8647,0
+SEED.US,D,20230912,000000,3.82,3.92,3.78,3.78,4368,0
+SEED.US,D,20230913,000000,3.7437,3.78,3.6899,3.78,7727,0
+SEED.US,D,20230914,000000,3.81,3.96,3.7156,3.91,14169,0
+SEED.US,D,20230915,000000,3.94,4.03,3.8012,3.92,16124,0
+SEED.US,D,20230918,000000,3.9225,3.97,3.7713,3.87,8660,0
+SEED.US,D,20230919,000000,3.83,4.01,3.83,4.01,4029,0
+SEED.US,D,20230920,000000,3.8,3.98,3.8,3.82,40523,0
+SEED.US,D,20230921,000000,3.805,3.81,3.51,3.62,26028,0
+SEED.US,D,20230922,000000,3.7,3.79,3.46,3.74,14530,0
+SEED.US,D,20230925,000000,3.8981,3.8981,3.55,3.8,9705,0
+SEED.US,D,20230926,000000,3.78,3.78,3.57,3.69,24974,0
+SEED.US,D,20230927,000000,3.72,3.7526,3.6,3.665,12317,0
+SEED.US,D,20230928,000000,3.66,3.75,3.25,3.48,52331,0
+SEED.US,D,20230929,000000,3.4,3.61,3.25,3.31,14069,0
+SEED.US,D,20231002,000000,3.2291,3.26,3.0455,3.08,22187,0
+SEED.US,D,20231003,000000,3.05,3.2,3.041,3.1128,1570,0
+SEED.US,D,20231004,000000,3.08,3.13,2.99,3.04,8343,0
+SEED.US,D,20231005,000000,2.96,3.218,2.96,3.21,18734,0
+SEED.US,D,20231006,000000,3.24,3.29,3.13,3.1899,13755,0
+SEED.US,D,20231009,000000,3.22,3.4,3.0438,3.13,11068,0
+SEED.US,D,20231010,000000,3.0501,3.13,3.0328,3.11,12223,0
+SEED.US,D,20231011,000000,3.18,3.3,3.0501,3.18,4752,0
+SEED.US,D,20231012,000000,3.15,3.1699,2.925,3.04,20753,0
+SEED.US,D,20231013,000000,3.04,3.203,2.8001,3.06,25914,0
+SEED.US,D,20231016,000000,3.055,3.18,2.9579,3.01,11901,0
+SEED.US,D,20231017,000000,2.91,3.002,2.71,2.91,37510,0
+SEED.US,D,20231018,000000,2.94,2.9468,2.8001,2.93,9092,0
+SEED.US,D,20231019,000000,2.9,2.9,2.4701,2.73,89516,0
+SEED.US,D,20231020,000000,2.72,2.87,2.5124,2.6501,9814,0
+SEED.US,D,20231023,000000,2.6,2.67,2.4,2.61,33782,0
+SEED.US,D,20231024,000000,2.5,2.7,2.48,2.49,15115,0
+SEED.US,D,20231025,000000,2.49,2.66,2.49,2.54,10899,0
+SEED.US,D,20231026,000000,2.47,2.59,2.47,2.52,6087,0
+SEED.US,D,20231027,000000,2.6,2.67,2.53,2.62,7515,0
+SEED.US,D,20231030,000000,2.56,2.67,2.4571,2.53,13544,0
+SEED.US,D,20231031,000000,2.52,2.8499,2.5059,2.69,23073,0
+SEED.US,D,20231101,000000,2.58,2.8299,2.56,2.73,4588,0
+SEED.US,D,20231102,000000,2.73,2.85,2.65,2.79,6531,0
+SEED.US,D,20231103,000000,2.74,2.87,2.65,2.76,7000,0
+SEED.US,D,20231106,000000,2.69,2.79,2.6,2.6244,15406,0
+SEED.US,D,20231107,000000,2.52,2.75,2.52,2.68,7674,0
+SEED.US,D,20231108,000000,2.52,2.6899,2.4199,2.47,28727,0
+SEED.US,D,20231109,000000,2.5,2.68,2.47,2.59,6496,0
+SEED.US,D,20231110,000000,2.51,2.56,2.3599,2.45,13916,0
+SEED.US,D,20231113,000000,2.39,2.45,2.28,2.3,30558,0
+SEED.US,D,20231114,000000,2.2,2.3233,1.625,1.91,161989,0
+SEED.US,D,20231115,000000,1.91,2.13,1.91,2.1,24607,0
+SEED.US,D,20231116,000000,1.99,2.157,1.98,2,24872,0
+SEED.US,D,20231117,000000,2.1774,2.37,1.9801,2.2299,23294,0
+SEED.US,D,20231120,000000,2.32,2.8999,2.27,2.55,96682,0
+SEED.US,D,20231121,000000,2.7399,2.9,2.6201,2.715,46390,0
+SEED.US,D,20231122,000000,2.64,2.78,2.52,2.5395,14348,0
+SEED.US,D,20231124,000000,2.5,2.6065,2.5,2.6065,464,0
+SEED.US,D,20231127,000000,2.45,2.51,2.2362,2.282,20360,0
+SEED.US,D,20231128,000000,2.32,2.45,2.2001,2.32,20359,0
+SEED.US,D,20231129,000000,2.32,2.5485,2.13,2.4,49375,0
+SEED.US,D,20231130,000000,2.2701,2.49,2,2,69337,0
+SEED.US,D,20231201,000000,2.1,2.18,2.02,2.0897,18397,0
+SEED.US,D,20231204,000000,2.01,2.09,1.98,1.9945,24281,0
+SEED.US,D,20231205,000000,1.97,2.1,1.85,2.01,18829,0
+SEED.US,D,20231206,000000,2.11,2.11,1.97,2.04,29958,0
+SEED.US,D,20231207,000000,1.98,2.04,1.85,2.02,37213,0
+SEED.US,D,20231208,000000,1.96,2.0314,1.85,1.9,33820,0
+SEED.US,D,20231211,000000,1.87,1.99,1.78,1.816,46843,0
+SEED.US,D,20231212,000000,1.84,1.9,1.7524,1.86,22739,0
+SEED.US,D,20231213,000000,1.82,1.976,1.65,1.8,34887,0
+SEED.US,D,20231214,000000,1.92,1.94,1.81,1.84,12123,0
+SEED.US,D,20231215,000000,1.84,1.89,1.7575,1.87,6473,0
+SEED.US,D,20231218,000000,1.8821,1.8998,1.77,1.82,17425,0
+SEED.US,D,20231219,000000,1.82,1.89,1.705,1.83,21005,0
+SEED.US,D,20231220,000000,1.85,1.85,1.7,1.78,15078,0
+SEED.US,D,20231221,000000,1.84,1.8499,1.7164,1.8,12061,0
+SEED.US,D,20231222,000000,1.79,1.895,1.67,1.89,15989,0
+SEED.US,D,20231226,000000,1.87,1.99,1.7601,1.95,33890,0
+SEED.US,D,20231227,000000,1.8654,2.28,1.8654,2.27,51551,0
+SEED.US,D,20231228,000000,2.35,2.575,2.29,2.5139,270044,0
+SEED.US,D,20231229,000000,2.73,2.73,2.2,2.25,141931,0
+SEED.US,D,20240102,000000,2.25,2.25,2.08,2.15,21339,0
+SEED.US,D,20240103,000000,2.07,2.31,2.0419,2.215,49900,0
+SEED.US,D,20240104,000000,2.25,2.2501,1.97,2.05,42042,0
+SEED.US,D,20240105,000000,2,2.15,1.9801,2.02,11664,0
+SEED.US,D,20240108,000000,2.01,2.1,1.96,2.02,20478,0
+SEED.US,D,20240109,000000,2.08,2.1,1.98,2.1,19173,0
+SEED.US,D,20240110,000000,2.12,2.15,1.9001,2.13,64323,0
+SEED.US,D,20240111,000000,2.2,2.2,1.93,2,15184,0
+SEED.US,D,20240112,000000,2.13,2.15,1.9,2.14,64876,0
+SEED.US,D,20240116,000000,2.2,2.2,2.0007,2.14,33732,0
+SEED.US,D,20240117,000000,2.04,2.15,2.04,2.1,14722,0
+SEED.US,D,20240118,000000,1.94,2.1,1.94,2,25792,0
+SEED.US,D,20240119,000000,1.94,2,1.65,1.65,69089,0
+SEED.US,D,20240122,000000,1.61,1.7,1.37,1.52,142260,0
+SEED.US,D,20240123,000000,1.52,1.56,1.5,1.55,28877,0
+SEED.US,D,20240124,000000,1.62,1.77,1.58,1.72,27986,0
+SEED.US,D,20240125,000000,1.75,1.7735,1.615,1.69,30497,0
+SEED.US,D,20240126,000000,1.61,1.72,1.6001,1.72,7874,0
+SEED.US,D,20240129,000000,1.8,1.8171,1.625,1.625,14365,0
+SEED.US,D,20240130,000000,1.58,1.694,1.52,1.56,20650,0
+SEED.US,D,20240131,000000,1.63,1.7981,1.63,1.69,21458,0
+SEED.US,D,20240201,000000,1.8199,1.8199,1.65,1.7094,20964,0
+SEED.US,D,20240202,000000,1.73,1.73,1.53,1.58,9945,0
+SEED.US,D,20240205,000000,1.52,1.66,1.52,1.65,21300,0
+SEED.US,D,20240206,000000,1.7,2.03,1.65,1.81,75795,0
+SEED.US,D,20240207,000000,1.87,1.99,1.7001,1.86,30612,0
+SEED.US,D,20240208,000000,1.81,1.99,1.81,1.98,10968,0
+SEED.US,D,20240209,000000,1.99,2.02,1.89,1.98,14037,0
+SEED.US,D,20240212,000000,2.02,2.1,1.975,2.075,15412,0
+SEED.US,D,20240213,000000,2.05,2.2299,1.985,2.2,26416,0
+SEED.US,D,20240214,000000,2.12,2.4,2.0502,2.301,52569,0
+SEED.US,D,20240215,000000,2.39,2.4399,2.3591,2.43,20654,0
+SEED.US,D,20240216,000000,2.44,2.6665,2.35,2.57,44404,0
+SEED.US,D,20240220,000000,2.7,2.7099,2.3001,2.3001,60333,0
+SEED.US,D,20240221,000000,3.2,4.5758,2.71,3.78,16616589,0
+SEED.US,D,20240222,000000,3.33,4.09,2.87,3.34,739910,0
+SEED.US,D,20240223,000000,3.41,3.59,3.1,3.1,186884,0
+SEED.US,D,20240226,000000,3.15,3.2,2.7,2.93,184264,0
+SEED.US,D,20240227,000000,2.93,3.225,2.8101,3.14,133680,0
+SEED.US,D,20240228,000000,3.04,3.15,2.78,2.81,61519,0
+SEED.US,D,20240229,000000,2.77,3,2.77,2.82,34191,0
+SEED.US,D,20240301,000000,2.78,2.8703,2.59,2.69,81286,0
+SEED.US,D,20240304,000000,2.65,2.93,2.55,2.89,100907,0
+SEED.US,D,20240305,000000,2.8508,2.8899,2.6601,2.76,57147,0
+SEED.US,D,20240306,000000,2.735,2.89,2.68,2.76,17647,0
+SEED.US,D,20240307,000000,2.76,2.8724,2.67,2.73,23156,0
+SEED.US,D,20240308,000000,2.83,3.1,2.702,3.04,126007,0
+SEED.US,D,20240311,000000,3.14,3.25,3.01,3.1,50023,0
+SEED.US,D,20240312,000000,3.17,3.18,3.0188,3.04,26216,0
+SEED.US,D,20240313,000000,3.11,3.1588,2.81,3.01,50987,0
+SEED.US,D,20240314,000000,2.95,3.15,2.9101,3.07,57421,0
+SEED.US,D,20240315,000000,3.07,3.2299,2.92,2.93,43413,0
+SEED.US,D,20240318,000000,2.91,3.21,2.9,3.19,47508,0
+SEED.US,D,20240319,000000,3.15,3.2673,3.0122,3.24,43414,0
+SEED.US,D,20240320,000000,3.25,3.68,3.2202,3.48,90388,0
+SEED.US,D,20240321,000000,3.58,3.58,3.37,3.5,48436,0
+SEED.US,D,20240322,000000,3.44,3.68,3.4008,3.62,37880,0
+SEED.US,D,20240325,000000,3.65,4.19,3.6,3.99,149654,0
+SEED.US,D,20240326,000000,4.07,4.15,3.71,3.92,84799,0
+SEED.US,D,20240327,000000,3.96,3.9981,3.73,3.98,53757,0
+SEED.US,D,20240328,000000,3.99,4.07,3.87,4.04,49886,0
+SEED.US,D,20240401,000000,4.05,4.05,3.83,3.85,23469,0
+SEED.US,D,20240402,000000,3.86,3.9387,3.7074,3.75,27067,0
+SEED.US,D,20240403,000000,3.7,3.899,3.7,3.86,8706,0
+SEED.US,D,20240404,000000,3.86,3.9099,2.98,3.4,129699,0
+SEED.US,D,20240405,000000,3.33,3.33,3.14,3.25,33658,0
+SEED.US,D,20240408,000000,3.3181,3.39,3.25,3.38,15517,0
+SEED.US,D,20240409,000000,3.44,3.5662,3.2801,3.41,15999,0
+SEED.US,D,20240410,000000,3.51,3.52,3.38,3.42,12664,0
+SEED.US,D,20240411,000000,3.38,3.522,3.3001,3.43,14631,0
+SEED.US,D,20240412,000000,3.2501,3.4774,3.22,3.3,17032,0
+SEED.US,D,20240415,000000,3.3899,3.3899,3.2,3.29,13666,0
+SEED.US,D,20240416,000000,3.3955,3.4965,3.14,3.155,20283,0
+SEED.US,D,20240417,000000,3.342,3.342,3.12,3.26,14205,0
+SEED.US,D,20240418,000000,3.21,3.28,3.1001,3.167,11645,0
+SEED.US,D,20240419,000000,3.16,3.3,3.1,3.18,13598,0
+SEED.US,D,20240422,000000,3.27,3.47,3.2,3.46,21153,0
+SEED.US,D,20240423,000000,3.45,3.4628,3.2566,3.27,7742,0
+SEED.US,D,20240424,000000,3.3537,3.55,3.1744,3.54,16874,0
+SEED.US,D,20240425,000000,3.53,3.53,3.28,3.28,15473,0
+SEED.US,D,20240426,000000,3.21,3.5499,3.15,3.34,24146,0
+SEED.US,D,20240429,000000,3.36,3.36,3.1103,3.16,14223,0
+SEED.US,D,20240430,000000,3.2211,3.3183,3.15,3.31,3474,0
+SEED.US,D,20240501,000000,3.31,3.34,3.1101,3.2535,12303,0
+SEED.US,D,20240502,000000,3.325,3.3823,3.1,3.2,12416,0
+SEED.US,D,20240503,000000,3.3982,3.3982,3.2275,3.36,13399,0
+SEED.US,D,20240506,000000,3.4,3.536,3.29,3.44,35702,0
+SEED.US,D,20240507,000000,3.5599,3.5599,3.31,3.425,19977,0
+SEED.US,D,20240508,000000,3.88,4.4308,3.75,4.34,388842,0
+SEED.US,D,20240509,000000,4.6,6.06,4.6,5.005,458640,0
+SEED.US,D,20240510,000000,5.16,5.33,4.4,4.8,137934,0
+SEED.US,D,20240513,000000,4.75,5.75,4.75,5.58,111834,0
+SEED.US,D,20240514,000000,5.89,5.89,5.3,5.7,72592,0
+SEED.US,D,20240515,000000,5.56,5.8,5.1115,5.45,106130,0
+SEED.US,D,20240516,000000,5.44,6.24,5.3301,6.17,198995,0
+SEED.US,D,20240517,000000,6.24,6.38,5.62,5.95,97754,0
+SEED.US,D,20240520,000000,5.73,6.2499,5.73,6.05,54642,0
+SEED.US,D,20240521,000000,5.93,6.04,5.77,5.96,48948,0
+SEED.US,D,20240522,000000,5.98,6.179,5.78,5.94,25467,0
+SEED.US,D,20240523,000000,5.91,5.9799,5.072,5.22,125248,0
+SEED.US,D,20240524,000000,5.2,5.62,5.2,5.31,18664,0
+SEED.US,D,20240528,000000,5.39,5.6499,5.06,5.24,42887,0
+SEED.US,D,20240529,000000,5.1,5.17,4.71,4.93,69796,0
+SEED.US,D,20240530,000000,4.83,5.25,4.83,5.04,46209,0
+SEED.US,D,20240531,000000,4.96,5.3999,4.96,5.28,23341,0
+SEED.US,D,20240603,000000,5.09,5.65,5.09,5.4,38385,0
+SEED.US,D,20240604,000000,5.487,5.5,5.2,5.243,18610,0
+SEED.US,D,20240605,000000,5.21,5.43,5.13,5.31,13873,0
+SEED.US,D,20240606,000000,5.44,5.44,5.2,5.36,16407,0
+SEED.US,D,20240607,000000,5.3,5.3504,4.95,5.3294,51925,0
+SEED.US,D,20240610,000000,5.19,5.5277,5.0801,5.279,7003,0
+SEED.US,D,20240611,000000,5.18,5.275,5.0002,5.13,21527,0
+SEED.US,D,20240612,000000,5.18,5.5912,5.03,5.23,128600,0
+SEED.US,D,20240613,000000,5.16,5.245,5.05,5.09,17385,0
+SEED.US,D,20240614,000000,5.15,5.1945,4.74,4.89,25697,0
+SEED.US,D,20240617,000000,5,5.1,4.8002,5.1,24561,0
+SEED.US,D,20240618,000000,5,5.08,4.819,4.9899,32057,0
+SEED.US,D,20240620,000000,4.9,4.99,4.7601,4.78,14914,0
+SEED.US,D,20240621,000000,4.8631,4.91,4.67,4.74,44187,0
+SEED.US,D,20240624,000000,4.72,4.97,4.6719,4.78,8284,0
+SEED.US,D,20240625,000000,4.8199,5.06,4.51,5.04,46887,0
+SEED.US,D,20240626,000000,4.92,5.04,4.78,4.78,12294,0
+SEED.US,D,20240627,000000,4.85,4.92,4.76,4.855,11478,0
+SEED.US,D,20240628,000000,4.92,4.92,4.69,4.8,12463,0
+SEED.US,D,20240701,000000,4.82,4.8599,4.64,4.66,7935,0
+SEED.US,D,20240702,000000,4.88,4.9499,4.705,4.74,5517,0
+SEED.US,D,20240703,000000,4.84,4.99,4.71,4.71,13202,0
+SEED.US,D,20240705,000000,4.61,4.88,4.61,4.88,11687,0
+SEED.US,D,20240708,000000,4.77,4.815,4.5,4.69,20671,0
+SEED.US,D,20240709,000000,4.6,4.863,4.55,4.61,5715,0
+SEED.US,D,20240710,000000,4.8,4.8,4.485,4.67,10562,0
+SEED.US,D,20240711,000000,4.01,4.21,3.86,3.98,169737,0
+SEED.US,D,20240712,000000,4.11,4.11,3.3701,3.5,68678,0
+SEED.US,D,20240715,000000,3.41,3.85,3.41,3.7,65121,0
+SEED.US,D,20240716,000000,3.83,3.83,3.56,3.64,16893,0
+SEED.US,D,20240717,000000,3.64,3.68,3.5301,3.62,12295,0
+SEED.US,D,20240718,000000,3.6,3.8229,3.55,3.79,14299,0
+SEED.US,D,20240719,000000,3.72,3.78,3.4801,3.57,13347,0
+SEED.US,D,20240722,000000,3.7382,3.7382,3.5,3.65,19734,0
+SEED.US,D,20240723,000000,3.57,3.57,3.33,3.37,50544,0
+SEED.US,D,20240724,000000,3.35,3.5799,3.1,3.14,37502,0
+SEED.US,D,20240725,000000,3.31,3.35,3.01,3.09,35276,0
+SEED.US,D,20240726,000000,3.2,3.225,3.01,3.09,13715,0
+SEED.US,D,20240729,000000,3.19,3.19,2.94,2.96,29186,0
+SEED.US,D,20240730,000000,3.04,3.08,2.78,2.85,30888,0
+SEED.US,D,20240731,000000,2.78,2.95,2.76,2.81,44608,0
+SEED.US,D,20240801,000000,2.81,2.9242,2.6584,2.78,26812,0
+SEED.US,D,20240802,000000,2.68,2.78,2.55,2.56,15172,0
+SEED.US,D,20240805,000000,2.55,2.68,2.36,2.5,31426,0
+SEED.US,D,20240806,000000,2.575,2.87,2.51,2.82,34625,0
+SEED.US,D,20240807,000000,2.88,2.99,2.76,2.88,23607,0
+SEED.US,D,20240808,000000,2.87,3.0927,2.71,2.71,21468,0
+SEED.US,D,20240809,000000,2.66,2.94,2.645,2.645,33572,0
+SEED.US,D,20240812,000000,2.5901,2.64,2.41,2.41,74219,0
+SEED.US,D,20240813,000000,2.41,2.41,2.33,2.355,19719,0
+SEED.US,D,20240814,000000,2.44,2.5,2.3401,2.4,16288,0
+SEED.US,D,20240815,000000,2.61,2.61,2.35,2.49,21955,0
+SEED.US,D,20240816,000000,2.42,2.47,2.3,2.34,35756,0
+SEED.US,D,20240819,000000,2.34,2.49,2.3,2.32,34452,0
+SEED.US,D,20240820,000000,2.32,2.46,2.12,2.24,42678,0
+SEED.US,D,20240821,000000,2.3152,2.46,2.2847,2.46,25023,0
+SEED.US,D,20240822,000000,2.5,2.6199,2.37,2.37,9249,0
+SEED.US,D,20240823,000000,2.56,3.15,2.56,2.98,471148,0
+SEED.US,D,20240826,000000,3.07,3.14,2.63,3.05,103377,0
+SEED.US,D,20240827,000000,2.9,3,2.77,2.941,103171,0
+SEED.US,D,20240828,000000,2.89,2.89,2.7,2.77,47970,0
+SEED.US,D,20240829,000000,2.79,2.9925,2.58,2.7,27844,0
+SEED.US,D,20240830,000000,2.71,2.7989,2.63,2.64,14187,0
+SEED.US,D,20240903,000000,2.6,2.73,2.6,2.6,31132,0
+SEED.US,D,20240904,000000,2.63,2.67,2.6,2.63,10139,0
+SEED.US,D,20240905,000000,2.6,2.6684,2.41,2.56,49672,0
+SEED.US,D,20240906,000000,2.52,2.6284,2.35,2.49,26377,0
+SEED.US,D,20240909,000000,2.56,2.56,2.4,2.41,8270,0
+SEED.US,D,20240910,000000,2.42,2.65,2.42,2.47,38063,0
+SEED.US,D,20240911,000000,2.48,2.53,2.4,2.46,15571,0
+SEED.US,D,20240912,000000,2.47,2.73,2.46,2.57,29825,0
+SEED.US,D,20240913,000000,2.55,2.595,2.47,2.49,62252,0
+SEED.US,D,20240916,000000,2.74,2.74,2.55,2.69,24909,0
+SEED.US,D,20240917,000000,2.72,2.72,2.624,2.64,17032,0
+SEED.US,D,20240918,000000,2.598,2.7131,2.5617,2.63,3429,0
+SEED.US,D,20240919,000000,2.69,2.7,2.5801,2.7,11414,0
+SEED.US,D,20240920,000000,2.65,2.8,2.65,2.721,8296,0
+SEED.US,D,20240923,000000,2.78,2.8493,2.67,2.67,19133,0
+SEED.US,D,20240924,000000,2.73,2.73,2.53,2.69,33756,0
+SEED.US,D,20240925,000000,2.65,3.04,2.65,3.03,33615,0
+SEED.US,D,20240926,000000,3.05,3.2499,3.0402,3.06,29971,0
+SEED.US,D,20240927,000000,3.2499,3.59,3.175,3.31,75445,0
+SEED.US,D,20240930,000000,3.31,3.52,2.9336,3.04,60786,0
+SEED.US,D,20241001,000000,3.07,3.2299,2.85,3.22,59464,0
+SEED.US,D,20241002,000000,3.22,3.2899,3.04,3.21,35708,0
+SEED.US,D,20241003,000000,3.182,3.24,3.0401,3.13,12190,0
+SEED.US,D,20241004,000000,3.23,3.23,3.07,3.09,15768,0
+SEED.US,D,20241007,000000,3.155,3.23,3.1101,3.21,52982,0
+SEED.US,D,20241008,000000,3.08,3.1759,2.8201,2.93,65422,0
+SEED.US,D,20241009,000000,3.0372,3.0372,2.8,2.84,13046,0
+SEED.US,D,20241010,000000,2.98,3.0124,2.865,3.008,11319,0
+SEED.US,D,20241011,000000,3.1564,3.1927,2.89,3.18,30083,0
+SEED.US,D,20241014,000000,3.17,3.17,2.951,2.99,11863,0
+SEED.US,D,20241015,000000,2.93,2.995,2.93,2.97,3698,0
+SEED.US,D,20241016,000000,2.94,3.12,2.8651,3.12,25278,0
+SEED.US,D,20241017,000000,3.1,3.1,2.9,2.93,17082,0
+SEED.US,D,20241018,000000,3.02,3.02,2.88,2.89,8470,0
+SEED.US,D,20241021,000000,3.04,3.11,2.82,2.86,35713,0
+SEED.US,D,20241022,000000,2.86,3.1,2.86,3.06,20861,0
+SEED.US,D,20241023,000000,3.05,3.05,2.8662,2.91,32840,0
+SEED.US,D,20241024,000000,2.945,2.945,2.71,2.84,42501,0
+SEED.US,D,20241025,000000,2.78,2.96,2.6501,2.66,50195,0
+SEED.US,D,20241028,000000,2.66,2.8248,2.595,2.6399,12793,0
+SEED.US,D,20241029,000000,2.65,2.73,2.55,2.6,17192,0
+SEED.US,D,20241030,000000,2.6,2.6419,2.5675,2.6,8699,0
+SEED.US,D,20241031,000000,2.56,2.63,2.5141,2.54,19536,0
+SEED.US,D,20241101,000000,2.62,2.6861,2.52,2.57,4386,0
+SEED.US,D,20241104,000000,2.55,2.725,2.4905,2.58,17269,0
+SEED.US,D,20241105,000000,2.65,2.78,2.6,2.63,15215,0
+SEED.US,D,20241106,000000,2.8399,2.8399,2.6,2.6699,18777,0
+SEED.US,D,20241107,000000,2.79,2.79,2.63,2.77,21733,0
+SEED.US,D,20241108,000000,2.69,2.7899,2.62,2.63,13579,0
+SEED.US,D,20241111,000000,2.58,2.7273,2.5399,2.685,14598,0
+SEED.US,D,20241112,000000,2.73,2.7799,2.5,2.55,23099,0
+SEED.US,D,20241113,000000,2.7099,2.7099,2.44,2.45,5469,0
+SEED.US,D,20241114,000000,2.45,2.56,2.25,2.3,34345,0
+SEED.US,D,20241115,000000,2.35,2.64,2.12,2.3,38632,0
+SEED.US,D,20241118,000000,2.47,2.47,2.29,2.29,9515,0
+SEED.US,D,20241119,000000,2.29,2.4891,2.21,2.46,19886,0
+SEED.US,D,20241120,000000,2.5,2.5,2.4,2.41,10847,0
+SEED.US,D,20241121,000000,2.4,2.4819,2.301,2.46,9865,0
+SEED.US,D,20241122,000000,2.59,2.59,2.3281,2.4459,11611,0
+SEED.US,D,20241125,000000,2.5,2.87,2.5,2.83,69742,0
+SEED.US,D,20241126,000000,2.82,2.9796,2.64,2.69,38729,0
+SEED.US,D,20241127,000000,2.64,2.8141,2.57,2.57,3789,0
+SEED.US,D,20241129,000000,2.68,2.75,2.52,2.7,22803,0
+SEED.US,D,20241202,000000,2.7,2.72,2.55,2.69,18662,0
+SEED.US,D,20241203,000000,2.64,2.6999,2.5932,2.67,5668,0
+SEED.US,D,20241204,000000,2.62,2.6472,2.41,2.53,16879,0
+SEED.US,D,20241205,000000,2.5,2.6499,2.42,2.54,38708,0
+SEED.US,D,20241206,000000,2.6,2.6221,2.48,2.52,18952,0
+SEED.US,D,20241209,000000,2.65,2.6795,2.48,2.51,9042,0
+SEED.US,D,20241210,000000,2.5386,2.55,2.5176,2.5274,9228,0
+SEED.US,D,20241211,000000,2.6549,2.6549,2.45,2.55,31043,0
+SEED.US,D,20241212,000000,2.61,2.61,2.41,2.45,14278,0
+SEED.US,D,20241213,000000,2.424,2.49,2.2665,2.3223,18741,0
+SEED.US,D,20241216,000000,2.23,2.45,2.23,2.315,19549,0
+SEED.US,D,20241217,000000,2.3108,2.3108,2.1501,2.2263,21771,0
+SEED.US,D,20241218,000000,2.16,2.3,2.1,2.11,45678,0
+SEED.US,D,20241219,000000,2.19,2.25,2.11,2.11,39291,0
+SEED.US,D,20241220,000000,2.11,2.29,2.11,2.13,8730,0
+SEED.US,D,20241223,000000,2.19,2.3,2.16,2.235,29366,0
+SEED.US,D,20241224,000000,2.22,2.285,2.17,2.22,13956,0
+SEED.US,D,20241226,000000,2.2501,2.3384,2.11,2.19,32051,0
+SEED.US,D,20241227,000000,2.2,2.237,2.1,2.16,8736,0
+SEED.US,D,20241230,000000,2.12,2.29,2.1,2.1,34298,0
+SEED.US,D,20241231,000000,2.1153,2.18,2.03,2.1,23747,0
+SEED.US,D,20250102,000000,2.04,2.1224,2,2.03,14022,0
+SEED.US,D,20250103,000000,2.01,2.08,2.01,2.03,5904,0
+SEED.US,D,20250106,000000,2.1061,2.1185,1.99,1.99,18904,0
+SEED.US,D,20250107,000000,2.14,2.14,2.0111,2.025,11768,0
+SEED.US,D,20250108,000000,2.02,2.02,1.89,1.93,58264,0
+SEED.US,D,20250110,000000,1.97,2.08,1.83,1.91,28552,0
+SEED.US,D,20250113,000000,1.83,1.99,1.83,1.99,23642,0
+SEED.US,D,20250114,000000,1.96,2.0036,1.82,2.0036,27919,0
+SEED.US,D,20250115,000000,1.98,1.98,1.75,1.82,23628,0
+SEED.US,D,20250116,000000,1.72,1.9,1.64,1.83,177902,0
+SEED.US,D,20250117,000000,1.8,1.85,1.69,1.83,151399,0
+SEED.US,D,20250121,000000,1.92,1.93,1.7867,1.9,37997,0
+SEED.US,D,20250122,000000,1.9,1.9,1.7,1.775,42144,0
+SEED.US,D,20250123,000000,1.78,1.89,1.74,1.7801,21447,0
+SEED.US,D,20250124,000000,1.79,2.26,1.75,2.19,104892,0
+SEED.US,D,20250127,000000,1.94,2.65,1.91,2.36,1504350,0
+SEED.US,D,20250128,000000,2.21,2.3,2.16,2.205,135921,0
+SEED.US,D,20250129,000000,2.12,2.27,2.06,2.19,56614,0
+SEED.US,D,20250130,000000,2.0701,2.3,2.0701,2.2,64556,0
+SEED.US,D,20250131,000000,2.2,2.27,2.1101,2.19,34206,0
+SEED.US,D,20250203,000000,2.15,2.61,2.15,2.44,110722,0
+SEED.US,D,20250204,000000,2.48,2.48,2.32,2.41,17537,0
+SEED.US,D,20250205,000000,2.55,2.55,2.3,2.35,19074,0
+SEED.US,D,20250206,000000,2.36,2.3954,2.2306,2.33,17378,0
+SEED.US,D,20250207,000000,2.39,2.4,2.2581,2.358,14510,0
+SEED.US,D,20250210,000000,2.48,2.6499,2.4001,2.61,92286,0
+SEED.US,D,20250211,000000,2.7,2.7,2.26,2.39,110864,0
+SEED.US,D,20250212,000000,2.3,2.3686,2.0801,2.14,60513,0
+SEED.US,D,20250213,000000,2.17,2.19,2.0953,2.15,29879,0
+SEED.US,D,20250214,000000,2.21,2.21,2.08,2.11,43998,0
+SEED.US,D,20250218,000000,2.08,2.1594,2.08,2.08,20568,0
+SEED.US,D,20250219,000000,2.21,2.21,2.09,2.095,21867,0
+SEED.US,D,20250220,000000,2.1101,2.1101,1.92,2.04,56167,0
+SEED.US,D,20250221,000000,2.06,2.07,1.92,2.02,44166,0
+SEED.US,D,20250224,000000,2.07,2.24,2.0033,2.02,46383,0
+SEED.US,D,20250225,000000,2.0301,2.18,2,2.11,32945,0
+SEED.US,D,20250226,000000,2.1,2.1,2.01,2.014,17898,0
+SEED.US,D,20250227,000000,2.0999,2.0999,1.95,1.95,14371,0
+SEED.US,D,20250228,000000,1.98,2.025,1.93,1.98,25162,0
+SEED.US,D,20250303,000000,1.99,2.0644,1.84,1.93,39397,0
+SEED.US,D,20250304,000000,1.94,1.94,1.85,1.864,26951,0
+SEED.US,D,20250305,000000,1.93,2,1.8661,1.95,23034,0
+SEED.US,D,20250306,000000,1.8732,1.99,1.8732,1.99,2075,0
+SEED.US,D,20250307,000000,1.99,2,1.89,1.99,10058,0
+SEED.US,D,20250310,000000,1.9,1.9837,1.89,1.905,12446,0
+SEED.US,D,20250311,000000,1.91,1.94,1.88,1.89,40897,0
+SEED.US,D,20250312,000000,1.87,1.98,1.8589,1.86,9446,0
+SEED.US,D,20250313,000000,1.97,1.97,1.8608,1.865,7883,0
+SEED.US,D,20250314,000000,1.9499,1.99,1.8901,1.897,10170,0
+SEED.US,D,20250317,000000,1.84,1.9789,1.84,1.96,28297,0
+SEED.US,D,20250318,000000,1.9,1.9899,1.8815,1.902,6268,0
+SEED.US,D,20250319,000000,1.94,1.94,1.8545,1.895,7627,0
+SEED.US,D,20250320,000000,1.9,1.95,1.85,1.85,10994,0
+SEED.US,D,20250321,000000,1.9137,1.97,1.859,1.91,12312,0
+SEED.US,D,20250324,000000,1.89,2.25,1.86,2.0175,171574,0
+SEED.US,D,20250325,000000,2.07,2.07,1.9655,1.97,14280,0
+SEED.US,D,20250326,000000,1.93,2.3,1.9073,2.18,754876,0
+SEED.US,D,20250327,000000,2.16,2.21,1.9667,2.02,116257,0
+SEED.US,D,20250328,000000,1.91,2.0814,1.9,1.9,58984,0
+SEED.US,D,20250331,000000,1.93,2.16,1.91,1.9505,38892,0
+SEED.US,D,20250401,000000,1.91,2.0899,1.91,1.98,16546,0
+SEED.US,D,20250402,000000,2.0629,2.0629,1.9013,1.95,16636,0
+SEED.US,D,20250403,000000,1.91,2.055,1.91,1.91,30011,0
+SEED.US,D,20250404,000000,1.949,1.949,1.8,1.81,41331,0
+SEED.US,D,20250407,000000,1.8,1.865,1.57,1.65,402970,0
+SEED.US,D,20250408,000000,1.62,1.88,1.55,1.56,199976,0
+SEED.US,D,20250409,000000,1.58,1.72,1.515,1.63,105067,0
+SEED.US,D,20250410,000000,1.58,1.64,1.51,1.52,29850,0
+SEED.US,D,20250411,000000,1.53,1.64,1.43,1.44,76944,0
+SEED.US,D,20250414,000000,1.57,1.57,1.44,1.49,48196,0
+SEED.US,D,20250415,000000,1.49,1.49,1.35,1.4,71342,0
+SEED.US,D,20250416,000000,1.41,1.41,1.22,1.29,32440,0
+SEED.US,D,20250417,000000,1.36,1.42,1.27,1.3955,29369,0
+SEED.US,D,20250421,000000,1.4,1.4,1.3137,1.3298,33864,0
+SEED.US,D,20250422,000000,1.29,1.38,1.28,1.3799,3911,0
+SEED.US,D,20250423,000000,1.39,1.5,1.39,1.48,18642,0
+SEED.US,D,20250424,000000,1.46,1.4753,1.4023,1.4324,22113,0
+SEED.US,D,20250425,000000,1.465,1.47,1.435,1.45,9696,0
+SEED.US,D,20250428,000000,1.45,1.45,1.3499,1.37,18440,0
+SEED.US,D,20250429,000000,1.38,1.38,1.2212,1.29,11217,0
+SEED.US,D,20250430,000000,1.29,1.29,1.22,1.28,30178,0
+SEED.US,D,20250501,000000,1.28,1.28,1.2,1.27,44534,0
+SEED.US,D,20250502,000000,1.26,1.26,1.14,1.2207,21690,0
+SEED.US,D,20250505,000000,1.23,1.23,1.1,1.1499,19351,0
+SEED.US,D,20250506,000000,1.2,1.2,1.14,1.2,27536,0
+SEED.US,D,20250507,000000,1.19,1.1946,1.16,1.16355,27655,0
+SEED.US,D,20250508,000000,1.15,1.16,1.1,1.12,53531,0
+SEED.US,D,20250509,000000,1.1138,1.12,1.105,1.12,8854,0
+SEED.US,D,20250512,000000,1.12,1.26,1.12,1.23,50124,0
+SEED.US,D,20250513,000000,1.26,1.2602,1.18,1.235,30138,0
+SEED.US,D,20250514,000000,1.2204,1.24,1.2102,1.215,20376,0
+SEED.US,D,20250515,000000,1.17,1.21,1.13,1.13,26359,0
+SEED.US,D,20250516,000000,1.17,1.1898,1.1401,1.155,7190,0
+SEED.US,D,20250519,000000,1.14,1.16,1.133836,1.15,11725,0
+SEED.US,D,20250520,000000,1.15,1.25,1.145,1.23,24712,0
+SEED.US,D,20250521,000000,1.2,1.2209,1.1991,1.2,15316,0
+SEED.US,D,20250522,000000,1.24,1.24,1.18,1.19,12679,0
+SEED.US,D,20250523,000000,1.21,1.22,1.1,1.136,21728,0
+SEED.US,D,20250527,000000,1.18,1.19,1.135,1.165,15315,0
+SEED.US,D,20250528,000000,1.17,1.1802,1.1556,1.16,14855,0
+SEED.US,D,20250529,000000,1.16,1.2114,1.15,1.18,24075,0
+SEED.US,D,20250530,000000,1.14,1.16,1.1324,1.145,7860,0
+SEED.US,D,20250602,000000,1.12,1.1992,1.12,1.12,12818,0
+SEED.US,D,20250603,000000,1.16,1.1821,1.15,1.16,2417,0
+SEED.US,D,20250604,000000,1.15,1.16,1.15,1.16,3774,0
+SEED.US,D,20250605,000000,1.15,1.15,1.14,1.15,1571,0
+SEED.US,D,20250606,000000,1.13,1.1508,1.13,1.15,2559,0
+SEED.US,D,20250609,000000,1.13,1.1465,1.1176,1.13,13076,0
+SEED.US,D,20250610,000000,1.1792,1.18,1.11,1.13,18368,0
+SEED.US,D,20250611,000000,1.1713,1.1713,1.11,1.14,13603,0
+SEED.US,D,20250612,000000,1.114845,1.1628,1.1101,1.114,6067,0
+SEED.US,D,20250613,000000,1.12,1.13,1.11,1.129,5473,0
+SEED.US,D,20250616,000000,1.13,1.13,1.03,1.09,21643,0
+SEED.US,D,20250617,000000,1.04,1.089628,1.04,1.05,17720,0
+SEED.US,D,20250618,000000,1.02,1.11,0.98,1.02,44617,0
+SEED.US,D,20250620,000000,1.03,1.1,1.02,1.1,29325,0
+SEED.US,D,20250623,000000,1.13,1.1307,1.0741,1.1199,29972,0
+SEED.US,D,20250624,000000,1.17,1.61,1.1121,1.31,681177,0
+SEED.US,D,20250625,000000,1.36,1.3899,1.2,1.25,126630,0
+SEED.US,D,20250626,000000,1.23,1.36,1.21,1.25,108792,0
+SEED.US,D,20250627,000000,1.01,1.149,1.01,1.0401,200689,0
+SEED.US,D,20250630,000000,1.02,1.0634,0.99,1.02,74787,0
+SEED.US,D,20250701,000000,0.9904,1.0102,0.95,0.984949,20408,0
+SEED.US,D,20250702,000000,1.01,1.01,0.960382,0.9718,32068,0
+SEED.US,D,20250703,000000,0.9998,1,0.9725,0.9734,10504,0
+SEED.US,D,20250707,000000,0.9848,1.01,0.9848,1,38504,0
+SEED.US,D,20250708,000000,1.01,1.01,0.9851,0.99,32606,0
+SEED.US,D,20250709,000000,0.99,1.0292,0.91,0.9247,98982,0
+SEED.US,D,20250710,000000,0.9574,0.97,0.7363,0.9061,55216,0
+SEED.US,D,20250711,000000,0.97,0.9899,0.92,0.9222,29532,0
+SEED.US,D,20250714,000000,0.93,1.04,0.8272,0.910472,139674,0
+SEED.US,D,20250715,000000,0.9304,0.9521,0.83,0.8797,175636,0
+SEED.US,D,20250716,000000,0.8533,0.9349,0.817,0.875,282174,0
+SEED.US,D,20250717,000000,0.87,0.885,0.85,0.8849,27494,0
+SEED.US,D,20250718,000000,0.8602,0.88,0.8333,0.8333,21550,0
+SEED.US,D,20250721,000000,0.84,1.01,0.8332,0.99,244709,0
+SEED.US,D,20250722,000000,0.99,1.12,0.9606,1.0567,182459,0
+SEED.US,D,20250723,000000,1.1,1.12,1.04,1.07,24433,0
+SEED.US,D,20250724,000000,1.15,1.21,1.07,1.11,233506,0
+SEED.US,D,20250725,000000,1.12,1.1999,1.1023,1.1023,32372,0
+SEED.US,D,20250728,000000,1.11,1.1598,1.035,1.035,31846,0
+SEED.US,D,20250729,000000,1.04,1.04,0.9527,0.96,15647,0
+SEED.US,D,20250730,000000,0.9599,1.12,0.91,0.96,164136,0
+SEED.US,D,20250731,000000,1.0199,1.1096,0.95,0.98,10746,0
+SEED.US,D,20250801,000000,0.99,1.07,0.965,1.01,46800,0
+SEED.US,D,20250804,000000,1.02,1.1,0.995,1.05,66071,0
+SEED.US,D,20250805,000000,1.03,1.03,1,1.0104,8563,0
+SEED.US,D,20250806,000000,1.02,1.1,0.9654,0.98,125029,0
+SEED.US,D,20250807,000000,1.0491,1.0491,0.999,0.999,4352,0
+SEED.US,D,20250808,000000,0.9903,1.0356,0.99,1.0188,11469,0
+SEED.US,D,20250811,000000,1.01,1.01,0.96,0.9665,16428,0
+SEED.US,D,20250812,000000,0.986187,0.99,0.9765,0.99,3886,0
+SEED.US,D,20250813,000000,0.95,1.08,0.95,1.02,29494,0
+SEED.US,D,20250814,000000,1,1.0999,1,1.0701,17524,0
+SEED.US,D,20250815,000000,1.13,1.13,1.0501,1.0865,29679,0
+SEED.US,D,20250818,000000,1.07,1.11,0.98,1.07,34319,0
+SEED.US,D,20250819,000000,1.05,1.13,1.0311,1.0401,21533,0
+SEED.US,D,20250820,000000,1.12,1.13,1.0516,1.09,6497,0
+SEED.US,D,20250821,000000,1.12,1.12,1.08,1.1,20493,0
+SEED.US,D,20250822,000000,1.1,1.13,1.08,1.1032,47594,0
+SEED.US,D,20250825,000000,1.11,1.137,1.1,1.1059,13015,0
+SEED.US,D,20250826,000000,1.11,1.33,1.1002,1.22,403466,0
+SEED.US,D,20250827,000000,1.2,1.244,1.14,1.2291,76608,0
+SEED.US,D,20250828,000000,1.21,1.21,1.14,1.17,27239,0
+SEED.US,D,20250829,000000,1.16,1.1999,1.1472,1.17,30282,0
+SEED.US,D,20250902,000000,1.15,1.1956,1.15,1.177,11681,0
+SEED.US,D,20250903,000000,1.16,1.23,1.16,1.18,18910,0
+SEED.US,D,20250904,000000,1.18,1.2,0.91,0.9101,76270,0
+SEED.US,D,20250905,000000,1,1.1383,0.9307,1.1,245749,0
+SEED.US,D,20250908,000000,1.06,1.0699,1.01,1.0528,460421,0
+SEED.US,D,20250909,000000,1.03,1.1101,0.9995,1.07,61397,0
+SEED.US,D,20250910,000000,1.05,1.0899,1.01,1.0612,22618,0
+SEED.US,D,20250911,000000,1.0436,1.0745,1.02,1.05,63869,0
+SEED.US,D,20250912,000000,1.111,1.18,1.05,1.1409,175475,0
+SEED.US,D,20250915,000000,1.11,1.17,1.1,1.13,27125,0
+SEED.US,D,20250916,000000,1.17,1.2,1.1327,1.17,48597,0
+SEED.US,D,20250917,000000,1.14,1.1799,1.14,1.16,24423,0
+SEED.US,D,20250918,000000,1.15,1.16,1.1103,1.1301,11568,0
+SEED.US,D,20250919,000000,1.1,1.1699,1.05,1.1156,34234,0
+SEED.US,D,20250922,000000,1.12,1.145,1.06,1.1036,17597,0
+SEED.US,D,20250923,000000,1.11,1.16,1.11,1.12,23289,0
+SEED.US,D,20250924,000000,1.09,1.12,1.09,1.1099,5578,0
+SEED.US,D,20250925,000000,1.1,1.15,1.1,1.1,26853,0
+SEED.US,D,20250926,000000,1.14,1.1699,1.123,1.1238,16820,0
+SEED.US,D,20250929,000000,1.11,1.135,1.035,1.08,58499,0
+SEED.US,D,20250930,000000,1.19,1.25,1.081,1.21,5126561,0
+SEED.US,D,20251001,000000,1.15,1.44,1.13,1.38,565161,0
+SEED.US,D,20251002,000000,1.35,1.62,1.3474,1.57,199292,0
+SEED.US,D,20251003,000000,1.59,1.68,1.41,1.43,308923,0
+SEED.US,D,20251006,000000,1.47,1.58,1.43,1.45,103036,0
+SEED.US,D,20251007,000000,1.5,1.5,1.25,1.33,298068,0
+SEED.US,D,20251008,000000,1.3,1.48,1.2801,1.45,49636,0
+SEED.US,D,20251009,000000,1.46,1.57,1.39,1.44,61399,0
+SEED.US,D,20251010,000000,1.51,1.51,1.36,1.38,26989,0
+SEED.US,D,20251013,000000,1.36,1.48,1.36,1.44,24272,0
+SEED.US,D,20251014,000000,1.4,1.44,1.34,1.435,15658670,0
+SEED.US,D,20251015,000000,2.35,2.49,1.86,1.96,41999598,0
+SEED.US,D,20251016,000000,1.96,2.14,1.88,1.94,1235360,0
+SEED.US,D,20251017,000000,1.85,2.22,1.85,2,662256,0
+SEED.US,D,20251020,000000,1.9,2.2,1.9,1.97,390758,0
+SEED.US,D,20251021,000000,1.96,2.05,1.85,1.94,250295,0
+SEED.US,D,20251022,000000,1.8,1.9388,1.74,1.79,186076,0
+SEED.US,D,20251023,000000,1.77,1.89,1.73,1.79,71919,0
+SEED.US,D,20251024,000000,1.76,2,1.76,1.79,321473,0
+SEED.US,D,20251027,000000,1.87,2.12,1.85,2,177904,0
+SEED.US,D,20251028,000000,2,2,1.8,1.93,69987,0
+SEED.US,D,20251029,000000,1.86,2,1.72,1.77,102717,0
+SEED.US,D,20251030,000000,1.7,1.7292,1.62,1.68,104587,0
+SEED.US,D,20251031,000000,1.65,1.74,1.65,1.69,1371693,0
+SEED.US,D,20251103,000000,1.62,1.79,1.52,1.65,256684,0
+SEED.US,D,20251104,000000,1.55,1.63,1.48,1.53,67282,0
+SEED.US,D,20251105,000000,1.49,1.5748,1.48,1.55,39283,0
+SEED.US,D,20251106,000000,1.51,1.54,1.45,1.48,27510,0
+SEED.US,D,20251107,000000,1.44,1.48,1.43,1.45,84405,0
+SEED.US,D,20251110,000000,1.46,1.53,1.41,1.41,127740,0
+SEED.US,D,20251111,000000,1.42,1.46,1.32,1.38,81527,0
+SEED.US,D,20251112,000000,1.35,1.43,1.3272,1.4112,25188,0
+SEED.US,D,20251113,000000,1.35,1.4821,1.35,1.39,38527,0
+SEED.US,D,20251114,000000,1.35,1.42,1.35,1.42,12169,0
+SEED.US,D,20251117,000000,1.35,1.4887,1.35,1.37,28876,0
+SEED.US,D,20251118,000000,1.31,1.355,1.2,1.21,187371,0
+SEED.US,D,20251119,000000,1.27,1.27,1.21,1.23,17376,0
+SEED.US,D,20251120,000000,1.21,1.2377,1.16,1.17,43520,0
+SEED.US,D,20251121,000000,1.15,1.1843,1.0627,1.16,33265,0
+SEED.US,D,20251124,000000,1.1792,1.29,1.1601,1.23,37006,0
+SEED.US,D,20251125,000000,1.2201,1.32,1.2201,1.31,15208,0
+SEED.US,D,20251126,000000,1.29,1.4614,1.29,1.42,36950,0
+SEED.US,D,20251128,000000,1.4401,1.4594,1.4,1.4,10092,0
+SEED.US,D,20251201,000000,1.3907,1.3907,1.35,1.35,4491,0
+SEED.US,D,20251202,000000,1.3999,1.3999,1.29,1.3,32442,0
+SEED.US,D,20251203,000000,1.26,1.429,1.25,1.42,19447,0
+SEED.US,D,20251204,000000,1.38,1.43,1.38,1.41,19632,0
+SEED.US,D,20251205,000000,1.438,1.438,1.3612,1.395,8814,0
+SEED.US,D,20251208,000000,1.37,1.64,1.3501,1.56,183180,0
+SEED.US,D,20251209,000000,1.51,1.731,1.51,1.7,146899,0
+SEED.US,D,20251210,000000,1.65,1.6868,1.55,1.615,25234,0
+SEED.US,D,20251211,000000,1.53,1.7,1.5,1.5,76201,0
+SEED.US,D,20251212,000000,1.5,1.53,1.44,1.44,30469,0
+SEED.US,D,20251215,000000,1.38,1.4203,1.28,1.29,73648,0
+SEED.US,D,20251216,000000,1.25,1.37,1.25,1.37,10858,0
+SEED.US,D,20251217,000000,1.34,1.3744,1.3101,1.34,7603,0
+SEED.US,D,20251218,000000,1.38,1.38,1.27,1.285,25997,0
+SEED.US,D,20251219,000000,1.31,1.31,1.27,1.27,13798,0
+SEED.US,D,20251222,000000,1.305,1.33,1.27,1.28,26897,0
+SEED.US,D,20251223,000000,1.27,1.2905,1.25,1.27,15491,0
+SEED.US,D,20251224,000000,1.2794,1.2794,1.2,1.22,29837,0
+SEED.US,D,20251226,000000,1.22,1.23,1.12,1.18,52330,0
+SEED.US,D,20251229,000000,1.18,1.2176,1.1001,1.18,72034,0
+SEED.US,D,20251230,000000,1.14,1.21,1.1,1.1,57115,0
+SEED.US,D,20251231,000000,1.1,1.13,1.1,1.11,34972,0
+SEED.US,D,20260102,000000,1.11,1.18,1.1,1.16,15712,0
+SEED.US,D,20260105,000000,1.18,1.18,1.1599,1.18,11064,0
+SEED.US,D,20260106,000000,1.14,1.1611,1.11,1.11,14432,0
+SEED.US,D,20260107,000000,1.09,1.12,1.08,1.12,12099,0
+SEED.US,D,20260108,000000,1.13,1.1493,1.08,1.14,21911,0
+SEED.US,D,20260109,000000,1.13,1.1999,1.129,1.16,5367,0
+SEED.US,D,20260112,000000,1.19,1.19,1.13,1.17,15240,0
+SEED.US,D,20260113,000000,1.19,1.19,1.15,1.17,9679,0
+SEED.US,D,20260114,000000,1.12,1.19,1.12,1.19,20808,0
+SEED.US,D,20260115,000000,1.18,1.32,1.18,1.32,39792,0
+SEED.US,D,20260116,000000,1.25,1.35,1.25,1.32,32607,0
+SEED.US,D,20260120,000000,1.31,1.38,1.28,1.33,48312,0
+SEED.US,D,20260121,000000,1.31,1.3399,1.25,1.31,12841,0
+SEED.US,D,20260122,000000,1.2501,1.321,1.2501,1.3,19482,0
+SEED.US,D,20260123,000000,1.2913,1.344,1.28,1.3,20288,0
+SEED.US,D,20260126,000000,1.3,1.3,1.22,1.26,22386,0
+SEED.US,D,20260127,000000,1.22,1.28,1.22,1.26,15013,0
+SEED.US,D,20260128,000000,1.24,1.27,1.24,1.27,10666,0
+SEED.US,D,20260129,000000,1.25,1.25,1.22,1.24,11124,0
+SEED.US,D,20260130,000000,1.27,1.36,1.23,1.3,247951,0
+SEED.US,D,20260202,000000,1.28,1.28,1.2,1.2,66828,0
+SEED.US,D,20260203,000000,1.22,1.24,1.174,1.22,21034,0
+SEED.US,D,20260204,000000,1.2,1.25,1.19,1.21,10266,0
+SEED.US,D,20260205,000000,1.2232,1.27,1.1,1.1,50196,0
+SEED.US,D,20260206,000000,1.1,1.1572,1.09,1.09,16317,0
+SEED.US,D,20260209,000000,1.08,1.11,1.06,1.1,28380,0
+SEED.US,D,20260210,000000,1.12,1.26,1.12,1.14,39521,0
+SEED.US,D,20260211,000000,1.15,1.195,1.11,1.11,26621,0
+SEED.US,D,20260212,000000,1.05,1.09,1.01,1.01,13866,0
+SEED.US,D,20260213,000000,1.02,1.0867,1.02,1.06,16584,0
+SEED.US,D,20260217,000000,1.1,1.128,1.07,1.11,14022,0
+SEED.US,D,20260218,000000,1.12,1.19,1.12,1.18,13179,0
diff --git a/daily/us/nasdaq stocks/2/sfbc.us.txt b/daily/us/nasdaq stocks/2/sfbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09c49bc8a719f7ca5fb398a2dae99b535dd566f4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sfbc.us.txt	
@@ -0,0 +1,2576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFBC.US,D,20120831,000000,8.70378,8.74492,8.70378,8.74492,6973.8548031444,0
+SFBC.US,D,20120904,000000,8.86595,8.86595,8.70378,8.71171,7652.7791894479,0
+SFBC.US,D,20120905,000000,8.65868,8.68644,8.65868,8.65868,14706.329425754,0
+SFBC.US,D,20120906,000000,8.65868,8.70378,8.65868,8.65868,31263.812267358,0
+SFBC.US,D,20120907,000000,8.65868,8.69992,8.61704,8.65868,31339.472488714,0
+SFBC.US,D,20120910,000000,8.70378,8.74492,8.65868,8.71171,39585.427813595,0
+SFBC.US,D,20120911,000000,8.70378,8.74492,8.69526,8.7358,46731.787921432,0
+SFBC.US,D,20120912,000000,8.70378,8.7358,8.70378,8.7358,38487.850202454,0
+SFBC.US,D,20120913,000000,8.7358,8.7358,8.72837,8.7358,18502.454931936,0
+SFBC.US,D,20120914,000000,8.7358,8.7358,8.65868,8.65868,52934.917269694,0
+SFBC.US,D,20120917,000000,8.6679,8.72837,8.6679,8.68644,16674.503983968,0
+SFBC.US,D,20120918,000000,8.70378,8.70378,8.70378,8.70378,5830.8810591891,0
+SFBC.US,D,20120919,000000,8.71171,8.71171,8.70378,8.70378,9912.4978006215,0
+SFBC.US,D,20120920,000000,8.69526,8.72837,8.69526,8.72837,5415.2542432054,0
+SFBC.US,D,20120921,000000,8.71905,8.7358,8.65868,8.65868,16135.803207912,0
+SFBC.US,D,20120925,000000,8.7358,8.7358,8.70378,8.70378,3679.1043638171,0
+SFBC.US,D,20120926,000000,8.69526,8.72837,8.68644,8.68644,2376.739753538,0
+SFBC.US,D,20120927,000000,8.72837,8.7358,8.69526,8.69526,1864.2678542183,0
+SFBC.US,D,20120928,000000,8.7358,8.7358,8.69526,8.69526,2447.3559601372,0
+SFBC.US,D,20121002,000000,8.7358,8.7358,8.7358,8.7358,1166.1762118378,0
+SFBC.US,D,20121003,000000,8.71905,8.71905,8.71905,8.71905,465.05816060315,0
+SFBC.US,D,20121004,000000,8.72837,8.72837,8.72837,8.72837,465.05816060315,0
+SFBC.US,D,20121005,000000,8.74492,8.74492,8.71905,8.7358,11244.117696491,0
+SFBC.US,D,20121008,000000,8.74492,8.74492,8.7358,8.74492,23479.888694227,0
+SFBC.US,D,20121009,000000,8.71171,8.72837,8.69526,8.69526,2859.9563672666,0
+SFBC.US,D,20121010,000000,8.69526,8.70378,8.69526,8.70378,9502.9238023463,0
+SFBC.US,D,20121015,000000,8.69526,8.69526,8.65868,8.65868,3847.5744567037,0
+SFBC.US,D,20121016,000000,8.65868,8.74492,8.65868,8.7358,42769.209928266,0
+SFBC.US,D,20121017,000000,8.67702,8.7358,8.67702,8.7358,2565.3859054529,0
+SFBC.US,D,20121018,000000,8.70378,8.70378,8.70378,8.70378,1752.290726611,0
+SFBC.US,D,20121022,000000,8.77168,8.77168,8.76891,8.76891,814.10398179336,0
+SFBC.US,D,20121023,000000,8.77168,8.77168,8.71905,8.71905,241.10390538862,0
+SFBC.US,D,20121024,000000,8.69526,8.69526,8.69526,8.69526,241.10390538862,0
+SFBC.US,D,20121025,000000,8.6679,8.77168,8.6679,8.70378,3149.4828143233,0
+SFBC.US,D,20121026,000000,8.68644,8.70378,8.68644,8.70378,1398.2008906637,0
+SFBC.US,D,20121031,000000,8.78913,8.78913,8.78913,8.78913,1166.1762118378,0
+SFBC.US,D,20121101,000000,8.77168,8.87428,8.77168,8.87428,16225.586670588,0
+SFBC.US,D,20121102,000000,8.91691,9.00305,8.87428,8.87428,19465.861750538,0
+SFBC.US,D,20121105,000000,8.78913,8.83245,8.78913,8.78913,13223.389087171,0
+SFBC.US,D,20121108,000000,8.91691,8.91691,8.79845,8.79845,7346.1030922172,0
+SFBC.US,D,20121112,000000,8.89996,8.89996,8.65868,8.65967,7553.916500209,0
+SFBC.US,D,20121113,000000,8.67702,8.67702,8.67702,8.67702,814.10398179336,0
+SFBC.US,D,20121114,000000,8.70378,8.70378,8.61704,8.61704,14926.248469163,0
+SFBC.US,D,20121115,000000,8.65868,8.65868,8.65868,8.65868,348.0370182388,0
+SFBC.US,D,20121116,000000,8.67702,8.70378,8.67702,8.70378,932.13392710913,0
+SFBC.US,D,20121120,000000,8.78081,8.78913,8.78081,8.78913,5207.4408352135,0
+SFBC.US,D,20121121,000000,8.71171,8.71905,8.70378,8.71171,13619.848647078,0
+SFBC.US,D,20121123,000000,8.72837,8.72837,8.71171,8.71171,2040.8083707162,0
+SFBC.US,D,20121203,000000,8.74492,8.77168,8.74492,8.77168,1166.1762118378,0
+SFBC.US,D,20121204,000000,8.91691,8.91691,8.91691,8.91691,1134.9033203439,0
+SFBC.US,D,20121205,000000,8.91691,8.91691,8.91691,8.91691,1629.2167665381,0
+SFBC.US,D,20121206,000000,8.75344,8.75344,8.75344,8.75344,241.10390538862,0
+SFBC.US,D,20121211,000000,8.79468,8.79468,8.79468,8.79468,230.00707292303,0
+SFBC.US,D,20121212,000000,8.91691,8.91691,8.78913,8.84187,5131.7806138573,0
+SFBC.US,D,20121217,000000,8.8837,8.8837,8.87428,8.87428,348.0370182388,0
+SFBC.US,D,20121218,000000,8.91691,8.91691,8.85009,8.85009,2891.2292587606,0
+SFBC.US,D,20121219,000000,8.87428,8.87428,8.87428,8.87428,1398.2008906637,0
+SFBC.US,D,20121221,000000,9.00305,9.00305,8.91691,8.91691,5947.9022015535,0
+SFBC.US,D,20121224,000000,8.91691,8.91691,8.91691,8.91691,932.13392710913,0
+SFBC.US,D,20121226,000000,8.99373,9.00305,8.99373,9.00305,486.2430225829,0
+SFBC.US,D,20121227,000000,8.91691,9.00305,8.91691,9.00305,6297.9568256951,0
+SFBC.US,D,20121228,000000,8.91691,8.91691,8.91691,8.91691,307.68490018213,0
+SFBC.US,D,20130102,000000,9.00305,9.00305,9.00305,9.00305,2424.1534922546,0
+SFBC.US,D,20130103,000000,9.0887,9.0887,9.08413,9.08413,4720.1890096792,0
+SFBC.US,D,20130104,000000,9.0887,9.0887,9.0887,9.0887,241.10390538862,0
+SFBC.US,D,20130107,000000,9.0887,9.0887,8.91691,8.91691,3892.9705895175,0
+SFBC.US,D,20130109,000000,9.08126,9.0887,9.08126,9.0887,1752.290726611,0
+SFBC.US,D,20130110,000000,9.0887,9.16412,9.0887,9.12418,7397.5520427394,0
+SFBC.US,D,20130111,000000,9.13241,9.13241,9.13241,9.13241,1398.2008906637,0
+SFBC.US,D,20130114,000000,9.21726,9.21726,9.21726,9.21726,703.13565713751,0
+SFBC.US,D,20130115,000000,9.21726,9.21726,9.21726,9.21726,2565.3859054529,0
+SFBC.US,D,20130116,000000,9.25126,9.25126,9.22698,9.25126,2870.0443967808,0
+SFBC.US,D,20130117,000000,9.28041,9.28041,9.26078,9.26078,4666.7224532541,0
+SFBC.US,D,20130118,000000,9.33869,9.41423,9.33869,9.37973,3265.4951537362,0
+SFBC.US,D,20130122,000000,9.38766,9.47459,9.30668,9.47459,5136.8246286144,0
+SFBC.US,D,20130123,000000,9.47459,9.99008,9.47459,9.99008,3265.4951537362,0
+SFBC.US,D,20130125,000000,10.1179,10.1447,10.1179,10.1447,1398.2008906637,0
+SFBC.US,D,20130128,000000,10.1962,10.1962,10.1962,10.1962,2330.3348177728,0
+SFBC.US,D,20130129,000000,10.1625,10.1625,10.1179,10.1179,1043.102251765,0
+SFBC.US,D,20130130,000000,10.1179,10.1179,10.0237,10.11,474.1373871659,0
+SFBC.US,D,20130131,000000,10.3568,10.4202,10.329,10.329,1629.2167665381,0
+SFBC.US,D,20130201,000000,10.329,10.9972,10.329,10.5035,15712.105968317,0
+SFBC.US,D,20130205,000000,11.0586,11.0586,11.015,11.0586,1280.1709453479,0
+SFBC.US,D,20130206,000000,11.0586,11.0586,10.3856,10.9724,3254.3983212706,0
+SFBC.US,D,20130207,000000,10.7207,10.7207,10.7207,10.7207,106.93311285018,0
+SFBC.US,D,20130208,000000,11.1231,11.1231,10.9328,11.1231,2771.181707542,0
+SFBC.US,D,20130211,000000,10.9328,10.9328,10.9328,10.9328,1166.1762118378,0
+SFBC.US,D,20130212,000000,10.9328,10.9328,10.9328,10.9328,106.93311285018,0
+SFBC.US,D,20130213,000000,10.9328,11.1498,10.9328,10.9843,3500.5462414163,0
+SFBC.US,D,20130214,000000,11.4879,11.4879,11.4641,11.4641,2331.3436207242,0
+SFBC.US,D,20130220,000000,10.9972,11.1498,10.9972,11.015,7116.0960192941,0
+SFBC.US,D,20130221,000000,11.0318,11.0318,10.8475,10.8475,703.13565713751,0
+SFBC.US,D,20130222,000000,10.8475,10.8475,10.8475,10.8475,241.10390538862,0
+SFBC.US,D,20130225,000000,10.8901,10.8901,10.8901,10.8901,241.10390538862,0
+SFBC.US,D,20130226,000000,10.8822,10.8822,10.8475,10.8475,2447.3559601372,0
+SFBC.US,D,20130227,000000,10.8019,10.8901,10.6503,10.8901,4898.74713208,0
+SFBC.US,D,20130301,000000,10.7355,10.9328,10.7355,10.9328,348.0370182388,0
+SFBC.US,D,20130305,000000,10.9328,10.9328,10.9328,10.9328,348.0370182388,0
+SFBC.US,D,20130307,000000,11.0736,11.0736,10.9654,10.9654,1022.9261927366,0
+SFBC.US,D,20130308,000000,10.9328,10.9328,10.9328,10.9328,488.26062848573,0
+SFBC.US,D,20130313,000000,11.1498,11.1498,11.1498,11.1498,1166.1762118378,0
+SFBC.US,D,20130314,000000,11.1498,11.1498,11.1498,11.1498,1982.297799534,0
+SFBC.US,D,20130315,000000,11.1498,11.1498,11.1498,11.1498,248.16552604853,0
+SFBC.US,D,20130318,000000,11.0586,11.3799,11.0586,11.131,2331.3436207242,0
+SFBC.US,D,20130319,000000,11.1984,11.1984,11.1984,11.1984,106.93311285018,0
+SFBC.US,D,20130320,000000,11.1042,11.1498,11.1042,11.1498,2116.4685920725,0
+SFBC.US,D,20130322,000000,10.8197,10.8197,10.8197,10.8197,106.93311285018,0
+SFBC.US,D,20130326,000000,10.9417,11.1152,10.9417,11.1152,483.21661372865,0
+SFBC.US,D,20130327,000000,11.1042,11.1042,10.8901,10.8901,1166.1762118378,0
+SFBC.US,D,20130328,000000,10.795,10.8574,10.795,10.8574,703.13565713751,0
+SFBC.US,D,20130403,000000,10.9328,10.9328,10.9328,10.9328,348.0370182388,0
+SFBC.US,D,20130404,000000,10.7425,10.9179,10.7207,10.7207,5947.9022015535,0
+SFBC.US,D,20130405,000000,10.8475,10.8574,10.8386,10.8475,3032.4616719589,0
+SFBC.US,D,20130408,000000,10.7207,10.7207,10.7207,10.7207,2248.6217787081,0
+SFBC.US,D,20130409,000000,10.8386,11.0586,10.8386,10.9268,3032.4616719589,0
+SFBC.US,D,20130410,000000,11.015,11.023,10.8901,10.899,1887.4703221008,0
+SFBC.US,D,20130411,000000,10.908,10.908,10.8971,10.8971,703.13565713751,0
+SFBC.US,D,20130412,000000,10.8901,10.8901,10.8901,10.8901,241.10390538862,0
+SFBC.US,D,20130415,000000,10.8574,10.8574,10.8574,10.8574,106.93311285018,0
+SFBC.US,D,20130416,000000,10.8673,11.7982,10.7207,11.1766,17654.051649794,0
+SFBC.US,D,20130418,000000,10.8901,10.8901,10.8901,10.8901,106.93311285018,0
+SFBC.US,D,20130419,000000,11.0586,11.0586,10.8019,10.8019,3958.5427813595,0
+SFBC.US,D,20130422,000000,10.8019,10.8019,10.8019,10.8019,106.93311285018,0
+SFBC.US,D,20130424,000000,10.8574,10.8673,10.8475,10.8475,2210.2872665542,0
+SFBC.US,D,20130425,000000,10.8297,10.8901,10.8297,10.8753,520.54232293107,0
+SFBC.US,D,20130426,000000,10.8019,10.8475,10.6771,10.6839,13847.838114098,0
+SFBC.US,D,20130429,000000,10.7207,10.7207,10.7207,10.7207,3032.4616719589,0
+SFBC.US,D,20130430,000000,10.7207,10.7207,10.7008,10.7008,11427.719833649,0
+SFBC.US,D,20130501,000000,10.7207,11.1498,10.7197,10.8574,8464.8655653384,0
+SFBC.US,D,20130502,000000,10.8753,10.8753,10.8019,10.8475,11661.762118378,0
+SFBC.US,D,20130506,000000,10.9962,10.9962,10.9962,10.9962,241.10390538862,0
+SFBC.US,D,20130507,000000,10.9328,10.9328,10.9328,10.9328,106.93311285018,0
+SFBC.US,D,20130508,000000,11.0071,11.015,10.9417,10.9417,2317.2203794044,0
+SFBC.US,D,20130509,000000,11.0596,11.1052,10.9754,11.1052,3486.4230000965,0
+SFBC.US,D,20130510,000000,11.1052,11.1052,11.0478,11.0478,5837.942679849,0
+SFBC.US,D,20130514,000000,11.0596,11.0596,10.9417,11.015,3578.2240686754,0
+SFBC.US,D,20130515,000000,10.9754,10.9754,10.9744,10.9744,2581.5267526756,0
+SFBC.US,D,20130516,000000,10.8465,10.8564,10.8465,10.8564,4994.5834124646,0
+SFBC.US,D,20130517,000000,10.8465,10.8465,10.8465,10.8465,1745.2291059511,0
+SFBC.US,D,20130520,000000,10.908,11.0696,10.908,10.908,10258.517212957,0
+SFBC.US,D,20130521,000000,11.015,11.1716,11.015,11.1716,1393.1568759066,0
+SFBC.US,D,20130522,000000,10.9674,10.9674,10.9674,10.9674,106.93311285018,0
+SFBC.US,D,20130523,000000,10.9843,11.023,10.9843,10.9912,2092.2573212385,0
+SFBC.US,D,20130524,000000,10.9843,12.0003,10.9843,12.0003,2451.3911719428,0
+SFBC.US,D,20130528,000000,12.0439,12.1045,11.6207,11.6207,7897.9183066422,0
+SFBC.US,D,20130529,000000,11.6207,11.8368,11.3173,11.3173,1276.1357335423,0
+SFBC.US,D,20130530,000000,11.2668,11.2668,11.2668,11.2668,240.0951024372,0
+SFBC.US,D,20130531,000000,11.3313,12.042,11.3313,12.042,2668.2838064974,0
+SFBC.US,D,20130603,000000,11.3451,11.3451,11.3173,11.3173,1376.0072257325,0
+SFBC.US,D,20130604,000000,11.3897,11.3897,11.3897,11.3897,701.11805123468,0
+SFBC.US,D,20130605,000000,11.6207,11.6207,11.4165,11.4165,991.65330124272,0
+SFBC.US,D,20130606,000000,11.4581,11.4581,11.4522,11.4581,2439.2855365258,0
+SFBC.US,D,20130607,000000,11.4998,11.8368,11.4899,11.8368,2454.4175807971,0
+SFBC.US,D,20130610,000000,11.819,11.9647,11.819,11.9647,1161.1321970807,0
+SFBC.US,D,20130614,000000,11.9557,11.9647,11.9557,11.9647,933.14273006054,0
+SFBC.US,D,20130618,000000,11.7754,11.7754,11.7754,11.7754,106.93311285018,0
+SFBC.US,D,20130619,000000,11.9647,11.9647,11.7496,11.7496,6215.2349836789,0
+SFBC.US,D,20130621,000000,11.708,11.708,11.693,11.693,1290.2589748621,0
+SFBC.US,D,20130624,000000,11.8636,11.8636,11.708,11.708,1624.1727517811,0
+SFBC.US,D,20130625,000000,11.708,11.7932,11.708,11.708,1161.1321970807,0
+SFBC.US,D,20130627,000000,11.5345,11.5345,11.5345,11.5345,106.93311285018,0
+SFBC.US,D,20130628,000000,11.6554,11.8814,11.6554,11.8814,4864.4478317318,0
+SFBC.US,D,20130701,000000,11.697,11.8546,11.697,11.8546,240.0951024372,0
+SFBC.US,D,20130702,000000,11.8368,11.8368,11.8368,11.8368,581.07050001608,0
+SFBC.US,D,20130703,000000,11.8368,11.8368,11.8368,11.8368,929.10751825488,0
+SFBC.US,D,20130705,000000,11.6168,11.8546,11.6168,11.8269,347.02821528738,0
+SFBC.US,D,20130708,000000,11.8011,11.8546,11.708,11.708,1408.2889201779,0
+SFBC.US,D,20130709,000000,11.6207,11.6207,11.6197,11.6197,1393.1568759066,0
+SFBC.US,D,20130710,000000,11.8546,11.8546,11.8546,11.8546,106.93311285018,0
+SFBC.US,D,20130712,000000,11.6464,11.8636,11.6464,11.8636,701.11805123468,0
+SFBC.US,D,20130715,000000,11.8368,11.8368,11.7932,11.7932,5227.6168942419,0
+SFBC.US,D,20130716,000000,11.7496,11.819,11.7496,11.819,240.0951024372,0
+SFBC.US,D,20130717,000000,11.8636,11.8636,11.819,11.819,8686.8022146501,0
+SFBC.US,D,20130722,000000,12.0439,12.0439,12.0439,12.0439,106.93311285018,0
+SFBC.US,D,20130723,000000,12.0439,12.268,12.0439,12.268,581.07050001608,0
+SFBC.US,D,20130729,000000,12.2581,12.2581,12.2432,12.2581,2206.2520547486,0
+SFBC.US,D,20130730,000000,12.2581,12.2581,12.2055,12.2055,463.04055470031,0
+SFBC.US,D,20130731,000000,12.268,12.268,12.268,12.268,701.11805123468,0
+SFBC.US,D,20130802,000000,12.2848,12.4742,12.2848,12.4742,1745.2291059511,0
+SFBC.US,D,20130805,000000,12.4841,12.5694,12.4841,12.5426,3719.4564818738,0
+SFBC.US,D,20130806,000000,12.5505,12.6526,12.5337,12.5337,7833.3549177515,0
+SFBC.US,D,20130808,000000,12.611,12.611,12.611,12.611,347.02821528738,0
+SFBC.US,D,20130809,000000,12.5258,12.5931,12.5258,12.5684,1156.0881823237,0
+SFBC.US,D,20130812,000000,12.6031,13.3793,12.6031,13.3793,38628.073812701,0
+SFBC.US,D,20130813,000000,13.2593,13.2593,12.6983,12.9996,3472.2997587766,0
+SFBC.US,D,20130814,000000,12.957,13.1622,12.8846,13.0006,4977.4337622905,0
+SFBC.US,D,20130815,000000,13.0293,13.1374,12.8846,12.9193,1342.7167283358,0
+SFBC.US,D,20130820,000000,12.957,12.957,12.957,12.957,462.0317517489,0
+SFBC.US,D,20130821,000000,13.0104,13.0104,12.8935,12.8935,239.08629948578,0
+SFBC.US,D,20130822,000000,12.957,12.957,12.9113,12.9113,4052.3614558413,0
+SFBC.US,D,20130823,000000,12.8697,12.8697,12.8697,12.8697,992.66210419414,0
+SFBC.US,D,20130826,000000,12.957,13.171,12.957,13.0204,4373.1607943918,0
+SFBC.US,D,20130827,000000,13.0006,13.0006,12.9113,12.9113,2372.7045417323,0
+SFBC.US,D,20130828,000000,12.957,12.957,12.945,12.957,14687.162169677,0
+SFBC.US,D,20130829,000000,12.957,12.9579,12.9113,12.957,52262.045701099,0
+SFBC.US,D,20130903,000000,12.947,13.0768,12.947,12.957,1044.1110547164,0
+SFBC.US,D,20130904,000000,13.0858,13.0858,12.957,13.0858,6661.1258882052,0
+SFBC.US,D,20130905,000000,13.1284,13.1284,13.0412,13.1284,2950.7486328942,0
+SFBC.US,D,20130906,000000,13.1284,13.3653,13.1284,13.1978,6617.7473612942,0
+SFBC.US,D,20130909,000000,13.2166,13.2166,13.0858,13.1374,6264.6663282984,0
+SFBC.US,D,20130910,000000,13.1532,13.171,13.0858,13.0858,3935.340313477,0
+SFBC.US,D,20130911,000000,13.0858,13.1284,13.0858,13.0858,3935.340313477,0
+SFBC.US,D,20130912,000000,13.1284,13.1284,13.1284,13.1284,8328.6771668971,0
+SFBC.US,D,20130913,000000,13.1284,13.2166,13.1284,13.2166,12645.34499601,0
+SFBC.US,D,20130916,000000,13.2256,13.3525,13.2256,13.2514,1389.1216641009,0
+SFBC.US,D,20130917,000000,13.2672,13.3891,13.2672,13.3891,3205.9757796026,0
+SFBC.US,D,20130918,000000,13.2593,13.4327,13.2593,13.4327,5905.532477594,0
+SFBC.US,D,20130919,000000,13.3287,13.519,13.3287,13.5101,462.0317517489,0
+SFBC.US,D,20130920,000000,13.519,13.519,12.9748,12.9748,12761.357335423,0
+SFBC.US,D,20130923,000000,13.2593,13.2593,12.9748,13.06,2238.5337491939,0
+SFBC.US,D,20130924,000000,13.2256,13.2256,13.0006,13.0768,1044.1110547164,0
+SFBC.US,D,20130925,000000,13.171,13.3346,13.0104,13.2771,1272.1005217366,0
+SFBC.US,D,20130926,000000,13.3515,13.3525,13.0412,13.181,2412.0478568376,0
+SFBC.US,D,20130927,000000,13.3891,13.3891,13.0412,13.0511,3242.2926858536,0
+SFBC.US,D,20130930,000000,13.0908,13.0908,13.0908,13.0908,16161.023281697,0
+SFBC.US,D,20131001,000000,13.0511,13.0858,13.0511,13.0511,2547.2274523274,0
+SFBC.US,D,20131002,000000,13.3515,13.3515,13.2166,13.2593,3818.3191711126,0
+SFBC.US,D,20131003,000000,13.171,13.3515,13.171,13.3019,2432.2239158659,0
+SFBC.US,D,20131004,000000,13.4585,13.4585,13.2593,13.2593,6483.5765687558,0
+SFBC.US,D,20131007,000000,13.2593,13.2593,13.1186,13.1186,462.0317517489,0
+SFBC.US,D,20131008,000000,13.0412,13.0858,13.0372,13.06,2894.2556676148,0
+SFBC.US,D,20131009,000000,13.2166,13.2166,13.171,13.171,4052.3614558413,0
+SFBC.US,D,20131011,000000,13.519,13.6736,13.3197,13.3197,579.05289411325,0
+SFBC.US,D,20131014,000000,13.4327,13.4327,13.0372,13.0372,239.08629948578,0
+SFBC.US,D,20131015,000000,13.181,13.5854,13.181,13.5854,11580.049079313,0
+SFBC.US,D,20131017,000000,13.4743,13.4743,13.4743,13.4743,2314.1939705502,0
+SFBC.US,D,20131018,000000,13.4833,13.4833,13.4743,13.4743,809.05996703628,0
+SFBC.US,D,20131022,000000,13.3891,13.3891,13.3891,13.3891,106.93311285018,0
+SFBC.US,D,20131023,000000,13.4327,13.4397,13.3981,13.3981,462.0317517489,0
+SFBC.US,D,20131024,000000,13.519,13.6826,13.171,13.6736,1853.1710217527,0
+SFBC.US,D,20131025,000000,13.6826,14.1059,13.6558,14.0027,2547.2274523274,0
+SFBC.US,D,20131029,000000,14.1841,14.3031,13.6915,14.3031,4397.3720652259,0
+SFBC.US,D,20131030,000000,13.7618,13.8976,13.4743,13.8976,462.0317517489,0
+SFBC.US,D,20131031,000000,14.0007,14.0007,13.6013,13.8957,9447.4396400184,0
+SFBC.US,D,20131101,000000,13.8204,13.9948,13.8204,13.977,3935.340313477,0
+SFBC.US,D,20131104,000000,14.1693,14.6639,14.0781,14.5539,15511.354180984,0
+SFBC.US,D,20131105,000000,14.5112,14.6421,14.4607,14.5628,21649.920140356,0
+SFBC.US,D,20131106,000000,14.5112,14.5112,14.5112,14.5112,239.08629948578,0
+SFBC.US,D,20131107,000000,14.426,14.426,14.0355,14.426,5093.4461017034,0
+SFBC.US,D,20131108,000000,14.3725,14.3725,14.3725,14.3725,345.01060938455,0
+SFBC.US,D,20131113,000000,14.2932,14.4518,14.2932,14.4518,1613.0759193155,0
+SFBC.US,D,20131114,000000,14.535,14.5539,14.535,14.5539,3234.2222622423,0
+SFBC.US,D,20131115,000000,14.5896,14.5896,14.5896,14.5896,345.01060938455,0
+SFBC.US,D,20131118,000000,14.4696,14.4696,14.4696,14.4696,577.03528821041,0
+SFBC.US,D,20131119,000000,14.5112,14.5112,14.5112,14.5112,922.04589759496,0
+SFBC.US,D,20131120,000000,14.5985,14.5985,14.5985,14.5985,345.01060938455,0
+SFBC.US,D,20131121,000000,14.5896,14.5896,14.5242,14.5242,697.08283942901,0
+SFBC.US,D,20131122,000000,14.5112,14.5539,14.5112,14.5281,2193.1376163801,0
+SFBC.US,D,20131125,000000,14.6074,14.6074,14.5192,14.5985,11850.408270293,0
+SFBC.US,D,20131126,000000,14.6332,14.8761,14.5985,14.5985,17082.060376341,0
+SFBC.US,D,20131127,000000,14.5985,14.5985,14.5985,14.5985,10505.673936055,0
+SFBC.US,D,20131202,000000,14.6748,14.9187,14.6748,14.9187,345.01060938455,0
+SFBC.US,D,20131203,000000,14.9365,14.9365,14.5985,14.7472,20198.252693267,0
+SFBC.US,D,20131204,000000,14.7293,14.8145,14.7293,14.7293,3807.222338647,0
+SFBC.US,D,20131205,000000,14.7293,14.7293,14.5985,14.6748,7731.4658196584,0
+SFBC.US,D,20131206,000000,14.6937,14.7293,14.5985,14.6431,9120.5874837593,0
+SFBC.US,D,20131209,000000,14.6431,14.6431,14.5985,14.5985,1848.1270069956,0
+SFBC.US,D,20131210,000000,14.6332,14.6431,14.4954,14.5638,17080.042770438,0
+SFBC.US,D,20131211,000000,14.5112,14.6421,14.4786,14.4786,3891.961786566,0
+SFBC.US,D,20131212,000000,14.4607,14.8661,14.4607,14.5717,5544.3810209868,0
+SFBC.US,D,20131213,000000,14.7214,14.7214,14.7214,14.7214,461.02294879748,0
+SFBC.US,D,20131216,000000,14.5985,14.5985,14.5985,14.5985,4386.2752327603,0
+SFBC.US,D,20131217,000000,14.7214,14.7214,14.7214,14.7214,238.07749653437,0
+SFBC.US,D,20131218,000000,14.5985,14.5985,14.5985,14.5985,1384.0776493439,0
+SFBC.US,D,20131219,000000,14.5985,14.6431,14.5985,14.5985,3650.8578811774,0
+SFBC.US,D,20131220,000000,14.7799,14.9791,14.6154,14.6154,3500.5462414163,0
+SFBC.US,D,20131223,000000,14.6252,14.65,14.6252,14.65,289.52644705662,0
+SFBC.US,D,20131226,000000,14.5112,14.5112,14.3903,14.426,5889.3916303713,0
+SFBC.US,D,20131227,000000,14.5112,14.5112,14.5112,14.5112,697.08283942901,0
+SFBC.US,D,20131230,000000,14.6332,14.6431,14.5985,14.6252,5077.3052544808,0
+SFBC.US,D,20131231,000000,14.6332,14.6431,14.6332,14.6431,807.04236113344,0
+SFBC.US,D,20140102,000000,14.6431,14.6431,14.6431,14.6431,404.52998351814,0
+SFBC.US,D,20140103,000000,14.6431,14.6431,14.6144,14.6431,5503.0200999787,0
+SFBC.US,D,20140106,000000,14.6431,14.6431,14.5985,14.6064,8572.80748114,0
+SFBC.US,D,20140107,000000,14.5985,14.6074,14.5985,14.5985,23319.48902495,0
+SFBC.US,D,20140108,000000,14.6074,14.6074,14.6074,14.6074,1058.2342960362,0
+SFBC.US,D,20140109,000000,14.6074,14.6154,14.5985,14.5985,32728.594152816,0
+SFBC.US,D,20140113,000000,14.5539,14.6084,14.5539,14.6084,5619.0324393916,0
+SFBC.US,D,20140115,000000,14.5985,14.6431,14.5985,14.6431,3807.222338647,0
+SFBC.US,D,20140116,000000,14.5985,14.6154,14.5985,14.6154,2425.162295206,0
+SFBC.US,D,20140117,000000,14.4518,14.6074,14.4518,14.5985,11077.665209508,0
+SFBC.US,D,20140121,000000,14.6074,14.6252,14.6074,14.6074,1121.7888819755,0
+SFBC.US,D,20140122,000000,14.3992,14.6431,14.3398,14.6431,4501.2787692218,0
+SFBC.US,D,20140123,000000,14.4696,14.5539,14.4518,14.5539,2770.1729045905,0
+SFBC.US,D,20140124,000000,14.5539,14.5985,14.5539,14.5717,9581.6104325568,0
+SFBC.US,D,20140127,000000,14.6154,14.6154,14.6154,14.6154,106.93311285018,0
+SFBC.US,D,20140129,000000,14.5539,14.5539,14.5539,14.5539,1812.818903696,0
+SFBC.US,D,20140130,000000,14.6847,14.6847,14.5539,14.6847,4730.2770391934,0
+SFBC.US,D,20140131,000000,14.6847,14.9365,14.5985,14.5985,5311.3475392095,0
+SFBC.US,D,20140203,000000,14.9365,14.9365,14.7383,14.8225,4041.2646233757,0
+SFBC.US,D,20140204,000000,14.8999,14.8999,14.5122,14.5122,2482.6640634368,0
+SFBC.US,D,20140206,000000,14.7293,14.7293,14.7293,14.7293,1565.6621805989,0
+SFBC.US,D,20140207,000000,14.5985,14.5985,14.5985,14.5985,19068.393387681,0
+SFBC.US,D,20140210,000000,14.6154,14.6193,14.6154,14.6193,967.44203040872,0
+SFBC.US,D,20140211,000000,14.6709,14.7719,14.6709,14.7719,7562.9957267718,0
+SFBC.US,D,20140214,000000,14.8671,14.8671,14.7719,14.7719,23260.978453768,0
+SFBC.US,D,20140218,000000,14.8671,15.0327,14.8671,14.9534,13000.443634908,0
+SFBC.US,D,20140219,000000,14.9009,14.9009,14.9009,14.9009,2186.0759957202,0
+SFBC.US,D,20140220,000000,14.9514,14.9514,14.9514,14.9514,1218.6339653115,0
+SFBC.US,D,20140221,000000,14.9613,14.9613,14.9009,14.9009,9117.5610749051,0
+SFBC.US,D,20140224,000000,14.9286,14.9365,14.9009,14.9236,1822.9069332102,0
+SFBC.US,D,20140225,000000,14.9534,14.9613,14.9197,14.9197,5285.1186624726,0
+SFBC.US,D,20140226,000000,14.9286,14.9286,14.9009,14.9286,2531.0866051048,0
+SFBC.US,D,20140227,000000,14.9365,14.9454,14.9009,14.9009,4390.3104445659,0
+SFBC.US,D,20140228,000000,14.9009,14.9009,14.9009,14.9009,176.54051649794,0
+SFBC.US,D,20140303,000000,14.8592,14.9811,14.7987,14.9712,2464.5056103113,0
+SFBC.US,D,20140304,000000,14.8671,14.9891,14.8671,14.9534,6445.242056602,0
+SFBC.US,D,20140305,000000,14.9811,14.9891,14.7809,14.8909,7609.400662537,0
+SFBC.US,D,20140306,000000,14.9811,14.9891,14.9811,14.9891,1811.8101007446,0
+SFBC.US,D,20140307,000000,14.9891,14.9891,14.9534,14.9534,10355.362296294,0
+SFBC.US,D,20140310,000000,14.9534,14.9534,14.9534,14.9534,777.78707554236,0
+SFBC.US,D,20140311,000000,14.9712,14.9712,14.9454,14.9712,23246.855212449,0
+SFBC.US,D,20140312,000000,14.9891,14.9891,14.9286,14.9286,716.25009550593,0
+SFBC.US,D,20140314,000000,14.8761,14.8791,14.8761,14.8791,1000.7325278055,0
+SFBC.US,D,20140317,000000,14.8503,14.8592,14.7898,14.8592,2529.0689992019,0
+SFBC.US,D,20140318,000000,14.8592,14.9891,14.8592,14.9009,2498.8049106594,0
+SFBC.US,D,20140319,000000,14.9613,14.9891,14.9613,14.9891,5010.7242596873,0
+SFBC.US,D,20140320,000000,15.0782,15.2755,15.0327,15.1636,10623.70388137,0
+SFBC.US,D,20140325,000000,15.1636,15.1636,14.9454,15.0782,3230.1870504366,0
+SFBC.US,D,20140326,000000,15.0852,15.1189,15.0852,15.1189,1038.0582370079,0
+SFBC.US,D,20140328,000000,14.9534,15.1636,14.9534,15.1636,5368.8493074402,0
+SFBC.US,D,20140331,000000,15.0684,15.1189,15.0327,15.0327,8036.1243109863,0
+SFBC.US,D,20140401,000000,14.9891,14.9891,14.9009,14.9009,1644.3488108094,0
+SFBC.US,D,20140402,000000,14.9107,14.9891,14.8155,14.9891,874.63215887837,0
+SFBC.US,D,20140404,000000,15.0852,15.1189,15.0852,15.1189,1704.8769878944,0
+SFBC.US,D,20140407,000000,14.9891,14.9891,14.9891,14.9891,748.53178995127,0
+SFBC.US,D,20140408,000000,14.9891,14.9891,14.9891,14.9891,694.05643057476,0
+SFBC.US,D,20140410,000000,15.0158,15.0158,14.9891,14.9891,1170.2114236435,0
+SFBC.US,D,20140414,000000,15.0327,15.0327,14.9891,15.0327,804.01595227919,0
+SFBC.US,D,20140415,000000,15.1189,15.1189,15.1189,15.1189,146.27642795544,0
+SFBC.US,D,20140416,000000,14.9891,15.112,14.9891,15.112,2761.0936780278,0
+SFBC.US,D,20140417,000000,14.9891,14.9891,14.9891,14.9891,239.08629948578,0
+SFBC.US,D,20140421,000000,15.0327,15.0327,14.8592,15.0327,2629.9492943436,0
+SFBC.US,D,20140423,000000,14.3804,15.0594,14.3804,15.0594,1334.6463047244,0
+SFBC.US,D,20140428,000000,15.0158,15.0158,15.0158,15.0158,106.93311285018,0
+SFBC.US,D,20140429,000000,15.0158,15.0158,14.433,14.5717,4316.6678291125,0
+SFBC.US,D,20140430,000000,14.9534,14.9534,14.9534,14.9534,817.13039064761,0
+SFBC.US,D,20140501,000000,14.9534,14.9534,14.7026,14.7026,419.66202778939,0
+SFBC.US,D,20140502,000000,14.8771,14.8771,14.8423,14.8771,1278.1533394451,0
+SFBC.US,D,20140505,000000,14.9613,14.9613,14.5192,14.5212,6546.1223517436,0
+SFBC.US,D,20140506,000000,14.6966,14.6966,14.6966,14.6966,401.50357466389,0
+SFBC.US,D,20140507,000000,14.6649,14.9266,14.6649,14.9266,1374.9984227811,0
+SFBC.US,D,20140508,000000,14.9613,14.9613,14.9613,14.9613,237.06869358295,0
+SFBC.US,D,20140513,000000,14.6738,15.2329,14.6738,15.0782,15670.745047309,0
+SFBC.US,D,20140514,000000,15.0426,15.0426,14.9365,14.9365,6656.0818734481,0
+SFBC.US,D,20140515,000000,14.9891,14.997,14.7799,14.7799,1723.0354410199,0
+SFBC.US,D,20140520,000000,14.7719,15.2062,14.7541,14.7541,969.45963631155,0
+SFBC.US,D,20140521,000000,14.8235,14.9454,14.8155,14.9454,3067.7697752585,0
+SFBC.US,D,20140522,000000,14.8235,14.8503,14.8155,14.8155,1723.0354410199,0
+SFBC.US,D,20140523,000000,14.8503,14.8592,14.8155,14.8503,2834.7362934812,0
+SFBC.US,D,20140527,000000,14.8503,14.8503,14.6927,14.8155,1506.1428064653,0
+SFBC.US,D,20140528,000000,14.8503,14.8503,14.8155,14.8155,1276.1357335423,0
+SFBC.US,D,20140529,000000,14.8592,14.8592,14.7115,14.8155,3842.5304419466,0
+SFBC.US,D,20140530,000000,14.8771,15.1942,14.8631,15.1942,5320.4267657722,0
+SFBC.US,D,20140602,000000,15.0257,15.2498,15.0257,15.2498,1671.5864904976,0
+SFBC.US,D,20140603,000000,15.1972,15.2498,14.8235,15.2498,4247.0604254647,0
+SFBC.US,D,20140604,000000,15.1199,15.1199,14.883,15.103,1674.6128993519,0
+SFBC.US,D,20140605,000000,15.0327,15.1199,15.0327,15.1199,2225.4193108255,0
+SFBC.US,D,20140606,000000,15.1646,15.1646,15.0426,15.0426,969.45963631155,0
+SFBC.US,D,20140609,000000,15.0327,15.0932,15.0327,15.0327,1631.234372441,0
+SFBC.US,D,20140611,000000,15.1199,15.1288,15.1199,15.1199,2102.3453507526,0
+SFBC.US,D,20140612,000000,15.0426,15.0852,15.0426,15.0852,500.36626390274,0
+SFBC.US,D,20140613,000000,15.1646,15.1646,15.1646,15.1646,139.21480729552,0
+SFBC.US,D,20140617,000000,15.2498,15.2498,15.2498,15.2498,821.16560245328,0
+SFBC.US,D,20140620,000000,15.2408,15.2498,15.225,15.2408,946.25716842896,0
+SFBC.US,D,20140624,000000,15.2498,15.2498,15.2498,15.2498,224.96305816595,0
+SFBC.US,D,20140626,000000,15.2587,15.2587,15.2587,15.2587,800.98954342494,0
+SFBC.US,D,20140630,000000,15.0336,15.2498,15.0327,15.2408,2748.9880426108,0
+SFBC.US,D,20140702,000000,15.216,15.216,15.1646,15.1646,1836.0213715786,0
+SFBC.US,D,20140707,000000,15.0426,15.2498,15.0336,15.2498,1034.0230252022,0
+SFBC.US,D,20140708,000000,15.0932,15.0932,15.0782,15.0782,810.06876998769,0
+SFBC.US,D,20140710,000000,15.0782,15.0782,15.0782,15.0782,1640.3135990037,0
+SFBC.US,D,20140711,000000,15.2498,15.2498,15.2498,15.2498,106.93311285018,0
+SFBC.US,D,20140714,000000,15.1446,15.1546,15.0852,15.1288,1158.1057882265,0
+SFBC.US,D,20140716,000000,15.2062,15.2062,15.0852,15.0852,2694.5126832343,0
+SFBC.US,D,20140717,000000,14.9365,15.216,14.9365,15.0327,8626.2740375651,0
+SFBC.US,D,20140718,000000,15.1546,15.1546,14.9534,15.0426,5048.0499688897,0
+SFBC.US,D,20140721,000000,14.9375,14.9375,14.8909,14.8909,236.05989063153,0
+SFBC.US,D,20140722,000000,15.0327,15.2498,14.9891,15.2498,2549.2450582303,0
+SFBC.US,D,20140725,000000,15.1724,15.1724,15.1724,15.1724,106.93311285018,0
+SFBC.US,D,20140729,000000,15.2022,15.8862,15.1754,15.2954,7985.6841634154,0
+SFBC.US,D,20140730,000000,15.3826,15.895,15.3826,15.895,1494.0371710483,0
+SFBC.US,D,20140731,000000,15.9575,15.9674,15.6968,15.6968,914.98427693504,0
+SFBC.US,D,20140801,000000,15.6889,16.1567,15.6889,16.1567,1869.3118689753,0
+SFBC.US,D,20140804,000000,16.2093,16.3124,16.2093,16.3124,1086.4807786759,0
+SFBC.US,D,20140805,000000,16.3312,16.3312,16.3312,16.3312,107.9419158016,0
+SFBC.US,D,20140806,000000,16.3312,16.3312,16.1221,16.1221,843.35926738445,0
+SFBC.US,D,20140807,000000,16.3312,16.3312,16.3312,16.3312,106.93311285018,0
+SFBC.US,D,20140811,000000,16.2549,16.2549,15.5085,15.7286,1059.2430989876,0
+SFBC.US,D,20140812,000000,15.5253,15.5253,15.5253,15.5253,316.76412674488,0
+SFBC.US,D,20140813,000000,16.3758,16.3758,16.3758,16.3758,106.93311285018,0
+SFBC.US,D,20140814,000000,15.2924,15.9664,15.2924,15.5967,5329.505992335,0
+SFBC.US,D,20140815,000000,15.7642,15.7642,15.7642,15.7642,106.93311285018,0
+SFBC.US,D,20140818,000000,15.3182,15.7286,15.3182,15.7286,7926.1647892818,0
+SFBC.US,D,20140819,000000,15.7097,15.7097,15.7097,15.7097,106.93311285018,0
+SFBC.US,D,20140820,000000,15.4927,15.7286,15.4679,15.7286,3662.9635165944,0
+SFBC.US,D,20140821,000000,15.7097,15.7286,15.7028,15.7286,1144.9913498581,0
+SFBC.US,D,20140822,000000,16.129,16.129,16.129,16.129,255.22714670845,0
+SFBC.US,D,20140826,000000,16.358,16.358,16.358,16.358,106.93311285018,0
+SFBC.US,D,20140827,000000,16.3749,16.3758,16.3749,16.3758,704.14446008893,0
+SFBC.US,D,20140828,000000,16.2281,16.2281,16.2093,16.2093,1838.0389774814,0
+SFBC.US,D,20140829,000000,16.3659,16.3659,16.3659,16.3659,254.21834375703,0
+SFBC.US,D,20140902,000000,16.3411,16.3848,15.6869,15.6869,1057.2254930848,0
+SFBC.US,D,20140908,000000,15.7028,15.7028,15.7028,15.7028,198.73418142911,0
+SFBC.US,D,20140909,000000,15.6601,15.7028,15.2924,15.3102,2402.9686302748,0
+SFBC.US,D,20140910,000000,15.335,15.7384,15.335,15.7384,2424.1534922546,0
+SFBC.US,D,20140911,000000,15.3429,16.3848,15.3429,16.3848,358.12504775297,0
+SFBC.US,D,20140915,000000,15.3598,15.3598,15.3598,15.3598,271.36799393112,0
+SFBC.US,D,20140916,000000,15.7186,15.7286,15.4679,15.5967,2446.3471571858,0
+SFBC.US,D,20140917,000000,15.5253,15.5253,15.5253,15.5253,253.20954080562,0
+SFBC.US,D,20140918,000000,15.6958,15.7028,15.6958,15.7028,608.30817970433,0
+SFBC.US,D,20140919,000000,15.4054,15.7771,15.4054,15.7286,2229.4545226311,0
+SFBC.US,D,20140923,000000,15.7097,15.7097,15.6423,15.6423,731.38213977718,0
+SFBC.US,D,20140926,000000,15.5085,15.5085,15.5085,15.5085,1372.9808168783,0
+SFBC.US,D,20140929,000000,15.3975,15.562,15.3975,15.3975,701.11805123468,0
+SFBC.US,D,20140930,000000,15.6938,15.6938,15.5343,15.562,851.42969099578,0
+SFBC.US,D,20141001,000000,15.5571,15.7286,15.5571,15.7028,1565.6621805989,0
+SFBC.US,D,20141002,000000,15.3875,15.7474,15.3875,15.7474,1867.2942630725,0
+SFBC.US,D,20141006,000000,15.9476,15.9476,15.4718,15.4718,1128.8505026354,0
+SFBC.US,D,20141007,000000,15.3875,15.3875,15.3796,15.3796,524.57753473674,0
+SFBC.US,D,20141008,000000,16.1111,16.1111,15.3598,15.6651,1274.1181276394,0
+SFBC.US,D,20141009,000000,15.8148,15.8148,15.6195,15.6245,1529.3452743479,0
+SFBC.US,D,20141010,000000,15.9476,15.9476,15.5739,15.5739,1759.3523472709,0
+SFBC.US,D,20141013,000000,15.4679,15.4927,15.4679,15.4679,3484.4053941936,0
+SFBC.US,D,20141014,000000,15.3796,15.3796,15.3796,15.3796,351.06342709305,0
+SFBC.US,D,20141015,000000,15.335,15.335,15.2924,15.2924,1932.8664549146,0
+SFBC.US,D,20141016,000000,15.335,15.4847,15.2924,15.335,4747.4266893675,0
+SFBC.US,D,20141017,000000,15.3846,15.5183,15.3846,15.3846,439.83808681773,0
+SFBC.US,D,20141020,000000,15.5035,15.5035,15.2924,15.2924,8975.3198587553,0
+SFBC.US,D,20141022,000000,15.3023,15.5085,15.2924,15.4679,4518.4284193959,0
+SFBC.US,D,20141023,000000,15.4679,15.5967,15.2736,15.2736,636.554662344,0
+SFBC.US,D,20141024,000000,15.5085,15.5253,15.5085,15.5253,423.69723959506,0
+SFBC.US,D,20141027,000000,15.5521,15.5521,15.5421,15.5521,1507.1516094167,0
+SFBC.US,D,20141028,000000,15.3429,15.3429,15.2924,15.3023,3590.3297040924,0
+SFBC.US,D,20141029,000000,15.6601,15.6869,15.6601,15.6869,4913.8791763513,0
+SFBC.US,D,20141031,000000,15.6155,15.6155,15.5967,15.5967,1094.5512022872,0
+SFBC.US,D,20141111,000000,15.6423,15.6502,15.6423,15.6502,456.98773699181,0
+SFBC.US,D,20141114,000000,15.6423,15.7286,15.6423,15.6869,3650.8578811774,0
+SFBC.US,D,20141117,000000,15.7384,15.7742,15.6601,15.7652,6962.7579706788,0
+SFBC.US,D,20141118,000000,15.7028,16.2013,15.7028,16.0547,8900.6684403505,0
+SFBC.US,D,20141119,000000,16.4294,16.4294,16.0775,16.3868,4518.4284193959,0
+SFBC.US,D,20141120,000000,16.4294,16.4294,16.4294,16.4294,233.03348177728,0
+SFBC.US,D,20141126,000000,16.1657,16.1657,15.9486,15.9486,5953.955019262,0
+SFBC.US,D,20141128,000000,16.5076,16.5444,16.5076,16.5444,291.54405295946,0
+SFBC.US,D,20141201,000000,16.0002,16.0002,16.0002,16.0002,341.9842005303,0
+SFBC.US,D,20141203,000000,16.0775,16.1221,16.0368,16.1221,724.32051911727,0
+SFBC.US,D,20141204,000000,16.131,16.4294,16.131,16.4294,287.50884115379,0
+SFBC.US,D,20141205,000000,16.0626,16.13,16.0368,16.1221,6220.278998436,0
+SFBC.US,D,20141208,000000,16.0368,16.1221,16.0368,16.0368,2019.6235087364,0
+SFBC.US,D,20141209,000000,16.0368,16.0457,16.0368,16.0368,1222.6691771172,0
+SFBC.US,D,20141211,000000,16.0368,16.0368,16.0368,16.0368,146.27642795544,0
+SFBC.US,D,20141215,000000,16.0775,16.1062,15.679,15.7286,2877.1060174407,0
+SFBC.US,D,20141216,000000,15.679,16.3144,15.679,15.8584,10520.805980326,0
+SFBC.US,D,20141217,000000,15.895,16.3144,15.6423,15.679,18299.685538701,0
+SFBC.US,D,20141218,000000,15.792,16.0874,15.7742,15.9248,8477.9800037068,0
+SFBC.US,D,20141219,000000,15.8148,16.588,15.7742,16.588,30451.725891467,0
+SFBC.US,D,20141222,000000,16.5612,16.58,15.8148,15.9486,7323.909427286,0
+SFBC.US,D,20141224,000000,15.9486,15.9486,15.9486,15.9486,106.93311285018,0
+SFBC.US,D,20141226,000000,16.0002,16.0002,15.8228,15.8228,327.86095921046,0
+SFBC.US,D,20141229,000000,16.0457,16.5176,16.0457,16.5176,479.18140192298,0
+SFBC.US,D,20150106,000000,15.8684,16.0646,15.8684,15.895,3088.9546372383,0
+SFBC.US,D,20150107,000000,15.9674,15.9922,15.7742,15.7999,12467.79567656,0
+SFBC.US,D,20150108,000000,15.9754,15.9922,15.7742,15.795,796.95433161928,0
+SFBC.US,D,20150112,000000,15.9922,16.1062,15.8038,15.8038,1019.8997838824,0
+SFBC.US,D,20150113,000000,16.0775,16.0775,16.0775,16.0775,106.93311285018,0
+SFBC.US,D,20150114,000000,16.1062,16.1062,15.7742,15.7742,340.97539757888,0
+SFBC.US,D,20150115,000000,15.7742,16.0874,15.7742,15.8584,2428.1887040602,0
+SFBC.US,D,20150116,000000,16.0775,16.0775,16.0775,16.0775,106.93311285018,0
+SFBC.US,D,20150120,000000,16.0874,16.0874,16.0874,16.0874,340.97539757888,0
+SFBC.US,D,20150121,000000,16.0368,16.0874,16.0368,16.0874,800.98954342494,0
+SFBC.US,D,20150127,000000,16.0368,16.0874,16.0368,16.0368,1787.5988299106,0
+SFBC.US,D,20150130,000000,15.9922,16.0874,15.9922,16.0874,17232.372016102,0
+SFBC.US,D,20150202,000000,16.2113,16.2113,16.131,16.2113,347.02821528738,0
+SFBC.US,D,20150203,000000,16.2113,16.2113,16.2113,16.2113,2191.1200104773,0
+SFBC.US,D,20150204,000000,16.2123,16.4204,16.2123,16.4204,2025.6763264449,0
+SFBC.US,D,20150209,000000,16.2113,16.2301,16.2113,16.2301,750.5493958541,0
+SFBC.US,D,20150210,000000,16.589,16.589,16.589,16.589,106.93311285018,0
+SFBC.US,D,20150211,000000,16.589,16.589,16.589,16.589,106.93311285018,0
+SFBC.US,D,20150212,000000,16.5722,16.5722,16.5722,16.5722,273.38559983395,0
+SFBC.US,D,20150213,000000,16.6058,16.6058,16.6058,16.6058,106.93311285018,0
+SFBC.US,D,20150218,000000,16.6058,16.6058,16.6058,16.6058,570.98247050191,0
+SFBC.US,D,20150224,000000,16.5622,16.5622,16.5622,16.5622,106.93311285018,0
+SFBC.US,D,20150225,000000,16.6058,16.6474,16.6058,16.6474,1041.0846458621,0
+SFBC.US,D,20150227,000000,16.5186,16.695,16.474,16.695,9351.6033596338,0
+SFBC.US,D,20150302,000000,17.4395,17.4395,17.4395,17.4395,570.98247050191,0
+SFBC.US,D,20150303,000000,17.3364,17.3364,16.695,16.695,455.9789340404,0
+SFBC.US,D,20150304,000000,17.3939,17.3939,17.3939,17.3939,106.93311285018,0
+SFBC.US,D,20150305,000000,16.6474,17.044,16.6474,16.6474,4096.7487857036,0
+SFBC.US,D,20150309,000000,17.0628,17.0628,17.0628,17.0628,232.02467882587,0
+SFBC.US,D,20150310,000000,16.6474,16.6474,16.6474,16.6474,570.98247050191,0
+SFBC.US,D,20150311,000000,16.7049,16.7486,16.6474,16.6762,3641.7786546147,0
+SFBC.US,D,20150313,000000,16.7049,16.7049,16.6474,16.6474,3071.8049870642,0
+SFBC.US,D,20150316,000000,17.2234,17.2234,16.9051,17.1213,1479.9139297285,0
+SFBC.US,D,20150317,000000,17.0876,17.0876,17.0787,17.0787,232.02467882587,0
+SFBC.US,D,20150318,000000,16.9151,16.9151,16.9151,16.9151,106.93311285018,0
+SFBC.US,D,20150324,000000,16.9051,17.3086,16.9051,17.264,2275.8594583963,0
+SFBC.US,D,20150326,000000,17.1956,17.1956,17.1956,17.1956,232.02467882587,0
+SFBC.US,D,20150327,000000,17.264,17.264,16.8249,16.8249,1134.9033203439,0
+SFBC.US,D,20150330,000000,17.264,17.264,17.264,17.264,1134.9033203439,0
+SFBC.US,D,20150401,000000,17.3443,17.3443,17.272,17.272,232.02467882587,0
+SFBC.US,D,20150406,000000,17.4306,17.4306,17.3265,17.3265,232.02467882587,0
+SFBC.US,D,20150408,000000,17.264,17.264,17.1312,17.1312,2275.8594583963,0
+SFBC.US,D,20150409,000000,17.264,17.264,17.2006,17.264,2413.056659789,0
+SFBC.US,D,20150410,000000,17.264,17.3443,17.1688,17.1877,4551.7189167926,0
+SFBC.US,D,20150415,000000,17.1312,17.1312,17.1312,17.1312,3124.2627405378,0
+SFBC.US,D,20150416,000000,17.1312,17.1778,17.1312,17.1778,3935.340313477,0
+SFBC.US,D,20150417,000000,17.1411,17.15,17.1312,17.1312,3870.7769245863,0
+SFBC.US,D,20150420,000000,17.1312,17.3086,17.1312,17.3086,4779.7083838128,0
+SFBC.US,D,20150421,000000,17.4771,17.4771,17.4771,17.4771,106.93311285018,0
+SFBC.US,D,20150422,000000,17.4673,17.4673,17.4673,17.4673,106.93311285018,0
+SFBC.US,D,20150424,000000,17.4395,17.4395,17.1312,17.1312,7511.5467762495,0
+SFBC.US,D,20150427,000000,17.1411,17.1778,17.1312,17.1778,1821.8981302587,0
+SFBC.US,D,20150428,000000,17.1411,17.4593,17.1312,17.4593,5461.6591789706,0
+SFBC.US,D,20150429,000000,17.4494,17.4494,17.4494,17.4494,106.93311285018,0
+SFBC.US,D,20150430,000000,17.4593,17.4593,17.2234,17.2234,27541.32937663,0
+SFBC.US,D,20150501,000000,17.4494,17.4494,17.4494,17.4494,106.93311285018,0
+SFBC.US,D,20150504,000000,17.264,17.4038,17.264,17.4038,685.98600696343,0
+SFBC.US,D,20150505,000000,17.3086,17.4871,17.2482,17.379,4894.7119202743,0
+SFBC.US,D,20150506,000000,17.9648,17.9648,17.4395,17.5187,5461.6591789706,0
+SFBC.US,D,20150507,000000,17.9648,17.9648,17.5813,17.5813,1208.5459357973,0
+SFBC.US,D,20150508,000000,18.0124,18.0124,17.5991,17.6089,1475.8787179228,0
+SFBC.US,D,20150511,000000,17.6089,17.6089,17.271,17.271,231.01587587445,0
+SFBC.US,D,20150512,000000,17.4315,17.6149,16.7535,16.9745,2045.8523854733,0
+SFBC.US,D,20150513,000000,16.587,17.3691,16.587,17.3691,5333.5412041406,0
+SFBC.US,D,20150515,000000,17.3076,17.3076,17.3076,17.3076,199.74298438053,0
+SFBC.US,D,20150518,000000,17.3691,17.3691,17.263,17.3691,2329.3260148214,0
+SFBC.US,D,20150519,000000,17.378,17.4494,17.378,17.4494,3405.7187639831,0
+SFBC.US,D,20150520,000000,17.4673,17.4673,17.4673,17.4673,1587.8558455301,0
+SFBC.US,D,20150521,000000,17.4395,17.4395,17.4395,17.4395,231.01587587445,0
+SFBC.US,D,20150522,000000,17.4673,17.4673,17.4673,17.4673,567.95606164766,0
+SFBC.US,D,20150526,000000,17.4593,17.6239,17.4395,17.6239,2017.6059028336,0
+SFBC.US,D,20150527,000000,17.6239,17.6239,17.3512,17.3512,567.95606164766,0
+SFBC.US,D,20150528,000000,17.6239,17.6239,17.6239,17.6239,1376.0072257325,0
+SFBC.US,D,20150529,000000,19.7393,19.7393,19.7393,19.7393,106.93311285018,0
+SFBC.US,D,20150601,000000,17.5396,17.724,17.5396,17.724,1040.0758429107,0
+SFBC.US,D,20150602,000000,17.5813,18.0224,17.5813,17.7329,87138.381337481,0
+SFBC.US,D,20150611,000000,18.0224,18.0224,18.0035,18.0224,759.62862241685,0
+SFBC.US,D,20150612,000000,17.6427,17.6427,17.6239,17.6239,792.91911981361,0
+SFBC.US,D,20150615,000000,18.0224,18.066,17.7844,17.8033,4197.6290808453,0
+SFBC.US,D,20150616,000000,18.066,18.066,18.066,18.066,338.95779167605,0
+SFBC.US,D,20150617,000000,17.9054,19.3874,17.7844,18.4912,5333.5412041406,0
+SFBC.US,D,20150618,000000,19.1514,19.1514,18.7797,18.7797,338.95779167605,0
+SFBC.US,D,20150619,000000,19.1514,19.1613,17.83,17.83,4767.6027483958,0
+SFBC.US,D,20150622,000000,19.0801,19.1237,18.5081,19.0899,4654.6168178371,0
+SFBC.US,D,20150623,000000,18.8759,19.1425,18.8759,19.1425,519.53351997965,0
+SFBC.US,D,20150624,000000,18.9561,18.9561,18.9561,18.9561,106.93311285018,0
+SFBC.US,D,20150625,000000,19.0345,19.1692,18.8759,18.8759,3971.657219728,0
+SFBC.US,D,20150626,000000,19.319,19.3457,19.2288,19.2376,1926.8136372061,0
+SFBC.US,D,20150629,000000,18.9016,18.9016,18.5081,18.5081,6468.4445244846,0
+SFBC.US,D,20150630,000000,19.1137,19.1326,18.5002,18.5002,6411.9515592052,0
+SFBC.US,D,20150701,000000,18.5081,18.5081,18.5081,18.5081,338.95779167605,0
+SFBC.US,D,20150706,000000,17.7844,17.7844,17.7844,17.7844,106.93311285018,0
+SFBC.US,D,20150708,000000,17.9242,17.9242,17.9242,17.9242,106.93311285018,0
+SFBC.US,D,20150709,000000,17.9342,17.958,17.7844,17.7844,4654.6168178371,0
+SFBC.US,D,20150713,000000,17.7844,17.7844,17.4969,17.5187,9986.140416075,0
+SFBC.US,D,20150714,000000,17.5386,18.1978,17.5386,18.1978,436.81167796348,0
+SFBC.US,D,20150715,000000,18.058,18.058,17.6239,17.6239,4273.2893022016,0
+SFBC.US,D,20150720,000000,17.5475,17.7656,16.3015,17.7478,4312.6326173068,0
+SFBC.US,D,20150721,000000,17.6239,17.6585,17.5663,17.6585,1701.8505790402,0
+SFBC.US,D,20150722,000000,17.5813,17.6507,17.1867,17.3255,2155.8119071777,0
+SFBC.US,D,20150723,000000,17.6507,17.6675,17.6507,17.6675,2155.8119071777,0
+SFBC.US,D,20150727,000000,17.6585,17.6675,17.1867,17.6675,2382.7925712465,0
+SFBC.US,D,20150728,000000,17.6585,17.9748,17.1946,17.9748,4082.6255443838,0
+SFBC.US,D,20150730,000000,17.2988,17.6675,17.1867,17.3166,10778.050732938,0
+SFBC.US,D,20150731,000000,17.8925,17.8925,17.257,17.8459,2268.7978377364,0
+SFBC.US,D,20150803,000000,17.6239,17.6239,17.6239,17.6239,422.68843664364,0
+SFBC.US,D,20150804,000000,17.6337,17.7944,17.263,17.7944,3631.6906251005,0
+SFBC.US,D,20150805,000000,17.8459,17.8459,17.8459,17.8459,106.93311285018,0
+SFBC.US,D,20150806,000000,17.8459,17.8459,17.7567,17.8033,1629.2167665381,0
+SFBC.US,D,20150807,000000,17.7567,17.7567,17.7567,17.7567,106.93311285018,0
+SFBC.US,D,20150811,000000,17.8548,17.8548,17.8548,17.8548,754.58460765977,0
+SFBC.US,D,20150812,000000,17.377,17.5039,17.377,17.5039,337.94898872463,0
+SFBC.US,D,20150813,000000,17.5099,17.6764,17.5099,17.6764,1921.769622449,0
+SFBC.US,D,20150814,000000,17.8132,17.8132,17.8132,17.8132,453.96132813756,0
+SFBC.US,D,20150817,000000,17.724,17.724,17.6853,17.6853,2376.739753538,0
+SFBC.US,D,20150818,000000,17.6764,17.7656,17.5881,17.7656,6333.2649289947,0
+SFBC.US,D,20150824,000000,17.3344,17.3344,17.2392,17.2392,10749.804250297,0
+SFBC.US,D,20150825,000000,17.6764,17.6764,17.6764,17.6764,337.94898872463,0
+SFBC.US,D,20150827,000000,17.6337,17.8984,17.6337,17.8984,1358.8575755584,0
+SFBC.US,D,20150828,000000,17.6853,17.8459,17.6764,17.8459,903.88744446946,0
+SFBC.US,D,20150831,000000,17.7567,18.4555,17.7567,18.4555,680.94199220634,0
+SFBC.US,D,20150901,000000,18.0937,18.0937,18.0937,18.0937,106.93311285018,0
+SFBC.US,D,20150902,000000,17.6764,17.6764,17.6675,17.6675,5770.3528821041,0
+SFBC.US,D,20150903,000000,17.7329,18.4555,17.6853,17.7141,4640.4935765173,0
+SFBC.US,D,20150904,000000,17.724,17.724,17.6764,17.6764,4071.5287119182,0
+SFBC.US,D,20150908,000000,17.6764,17.6764,17.6764,17.6764,106.93311285018,0
+SFBC.US,D,20150909,000000,17.6764,17.6764,17.6764,17.6764,230.00707292303,0
+SFBC.US,D,20150910,000000,17.8984,17.8984,17.8984,17.8984,566.94725869624,0
+SFBC.US,D,20150911,000000,17.6764,18.1135,17.6764,18.1135,337.94898872463,0
+SFBC.US,D,20150914,000000,18.1215,18.1215,17.6764,17.6764,1020.9085868338,0
+SFBC.US,D,20150916,000000,17.6853,17.9064,17.6853,17.9064,1358.8575755584,0
+SFBC.US,D,20150917,000000,17.6764,18.0332,17.6764,18.0332,1568.6885894531,0
+SFBC.US,D,20150918,000000,17.8925,18.0332,17.8925,18.0332,1582.811830773,0
+SFBC.US,D,20150921,000000,17.9252,17.9252,17.6952,17.724,1810.8012977932,0
+SFBC.US,D,20150922,000000,17.8984,17.8984,17.6952,17.8925,1582.811830773,0
+SFBC.US,D,20150923,000000,17.8984,17.8984,17.8984,17.8984,680.94199220634,0
+SFBC.US,D,20150924,000000,17.8668,17.8668,17.6952,17.6952,709.18847484601,0
+SFBC.US,D,20150925,000000,17.8548,17.8548,17.8202,17.8548,1245.8716449998,0
+SFBC.US,D,20150928,000000,17.724,17.8984,17.724,17.8023,7262.3724472496,0
+SFBC.US,D,20150929,000000,17.7329,17.7329,17.7329,17.7329,1127.841699684,0
+SFBC.US,D,20150930,000000,17.8925,17.8925,17.7844,17.7844,566.94725869624,0
+SFBC.US,D,20151002,000000,17.7329,17.7329,17.7329,17.7329,680.94199220634,0
+SFBC.US,D,20151005,000000,17.7349,17.7349,17.7349,17.7349,566.94725869624,0
+SFBC.US,D,20151006,000000,17.7656,17.943,17.7656,17.8132,6788.2350600837,0
+SFBC.US,D,20151007,000000,17.9152,17.9152,17.724,17.724,790.90151391077,0
+SFBC.US,D,20151008,000000,17.9064,17.951,17.7745,17.7745,9162.9572077188,0
+SFBC.US,D,20151012,000000,18.1215,18.1215,17.8202,17.8202,1127.841699684,0
+SFBC.US,D,20151013,000000,17.8202,17.943,17.8202,17.943,5546.3986268896,0
+SFBC.US,D,20151014,000000,17.9658,17.9658,17.9658,17.9658,1127.841699684,0
+SFBC.US,D,20151015,000000,17.9658,18.5259,17.8202,18.5259,3619.5849896835,0
+SFBC.US,D,20151020,000000,17.9252,18.1215,17.8648,17.8984,3084.9194254326,0
+SFBC.US,D,20151023,000000,18.1373,18.1373,18.1373,18.1373,106.93311285018,0
+SFBC.US,D,20151027,000000,18.2523,18.2523,18.2523,18.2523,230.00707292303,0
+SFBC.US,D,20151028,000000,18.0759,18.3425,18.0759,18.2335,4864.4478317318,0
+SFBC.US,D,20151029,000000,18.0759,18.2959,17.8202,18.2959,6108.3018708288,0
+SFBC.US,D,20151030,000000,18.2959,18.3425,17.7944,18.2959,7693.1313075046,0
+SFBC.US,D,20151102,000000,18.3425,18.4734,18.2959,18.4734,7807.1260410147,0
+SFBC.US,D,20151103,000000,18.52,18.5616,18.52,18.5517,1696.8065642831,0
+SFBC.US,D,20151104,000000,18.0858,18.0858,18.0858,18.0858,230.00707292303,0
+SFBC.US,D,20151105,000000,18.9879,19.0037,18.9879,19.0037,1127.841699684,0
+SFBC.US,D,20151106,000000,19.0215,19.0215,18.6142,18.6142,6770.0766069582,0
+SFBC.US,D,20151109,000000,18.6508,19.887,18.6508,19.887,898.84342971237,0
+SFBC.US,D,20151110,000000,18.6608,19.4567,18.6608,19.4567,452.95252518615,0
+SFBC.US,D,20151111,000000,19.2972,19.2972,18.7054,18.7054,1465.7906884086,0
+SFBC.US,D,20151112,000000,19.2773,19.2773,18.623,18.623,7444.965781456,0
+SFBC.US,D,20151116,000000,18.8273,18.9343,18.8173,18.8173,3951.4811606996,0
+SFBC.US,D,20151117,000000,18.6865,20.5432,18.6608,19.0741,24820.587816659,0
+SFBC.US,D,20151118,000000,19.1752,19.315,19.1474,19.315,1123.8064878783,0
+SFBC.US,D,20151123,000000,19.4468,20.4748,19.1901,19.8552,2706.6183186513,0
+SFBC.US,D,20151202,000000,19.8027,19.8027,19.4983,19.5073,691.03002172051,0
+SFBC.US,D,20151203,000000,19.422,19.422,19.4131,19.4131,743.48777519419,0
+SFBC.US,D,20151207,000000,19.3665,19.422,19.3665,19.422,228.99826997161,0
+SFBC.US,D,20151208,000000,19.5628,19.766,19.5628,19.5895,4362.0639619263,0
+SFBC.US,D,20151209,000000,19.4983,19.4983,19.4983,19.4983,452.95252518615,0
+SFBC.US,D,20151210,000000,19.4983,19.4983,19.4983,19.4983,452.95252518615,0
+SFBC.US,D,20151217,000000,19.767,19.8126,19.767,19.8126,3723.4916936794,0
+SFBC.US,D,20151218,000000,19.8284,20.0316,19.5628,20.0316,4172.4090070599,0
+SFBC.US,D,20151223,000000,19.8453,20.0772,19.8453,20.0772,1355.8311667042,0
+SFBC.US,D,20151224,000000,19.3754,19.6293,19.3754,19.6293,868.57934116987,0
+SFBC.US,D,20151230,000000,20.0674,20.0674,20.0674,20.0674,459.00534289465,0
+SFBC.US,D,20151231,000000,19.8919,20.0674,19.8919,20.0674,228.99826997161,0
+SFBC.US,D,20160105,000000,19.9414,20.0674,19.9078,20.0674,2745.9616337565,0
+SFBC.US,D,20160106,000000,19.7452,19.7452,19.4032,19.4032,316.76412674488,0
+SFBC.US,D,20160107,000000,19.882,20.0772,19.882,20.0674,1928.8312431089,0
+SFBC.US,D,20160108,000000,19.9414,20.8653,19.9414,20.8653,2239.5425521453,0
+SFBC.US,D,20160111,000000,20.8653,20.8653,20.8653,20.8653,199.74298438053,0
+SFBC.US,D,20160113,000000,20.4213,20.4213,19.9414,19.997,1889.4879280037,0
+SFBC.US,D,20160114,000000,20.113,20.1665,19.1474,20.113,2791.3577665703,0
+SFBC.US,D,20160115,000000,20.0316,20.2517,20.0316,20.2081,6949.6435323104,0
+SFBC.US,D,20160119,000000,20.2081,20.3895,20.0316,20.3895,3951.4811606996,0
+SFBC.US,D,20160120,000000,20.3895,20.3895,19.5628,20.0674,5245.7753473674,0
+SFBC.US,D,20160121,000000,20.0674,20.0674,19.767,19.767,3823.3631858697,0
+SFBC.US,D,20160122,000000,19.7709,19.7759,19.1098,19.7521,4849.3157874606,0
+SFBC.US,D,20160125,000000,19.767,20.3519,19.767,20.3519,1717.9914262628,0
+SFBC.US,D,20160126,000000,20.3806,20.3806,20.3806,20.3806,244.13031424287,0
+SFBC.US,D,20160127,000000,20.0674,20.0674,19.769,19.9384,335.9313828218,0
+SFBC.US,D,20160129,000000,19.7759,19.7759,19.7759,19.7759,155.35565451819,0
+SFBC.US,D,20160201,000000,19.875,19.9008,19.875,19.9008,452.95252518615,0
+SFBC.US,D,20160202,000000,19.8126,19.882,19.8126,19.882,1853.1710217527,0
+SFBC.US,D,20160203,000000,19.8126,19.8126,19.8126,19.8126,142.24121614977,0
+SFBC.US,D,20160204,000000,20.0772,20.104,20.0772,20.104,565.93845574483,0
+SFBC.US,D,20160205,000000,20.2319,20.2319,19.8126,19.8126,678.92438630351,0
+SFBC.US,D,20160208,000000,19.6113,19.6113,19.3526,19.6113,1259.9948863196,0
+SFBC.US,D,20160209,000000,19.5192,19.5569,19.2099,19.2099,1626.1903576839,0
+SFBC.US,D,20160210,000000,19.2802,19.2802,19.2802,19.2802,106.93311285018,0
+SFBC.US,D,20160212,000000,19.4607,19.4607,19.4607,19.4607,1351.7959548985,0
+SFBC.US,D,20160217,000000,19.0761,19.1594,19.0761,19.1594,466.06696355456,0
+SFBC.US,D,20160218,000000,18.9353,19.2099,18.9353,19.2099,4807.9548664525,0
+SFBC.US,D,20160219,000000,19.1782,19.2466,19.1782,19.2466,563.92084984199,0
+SFBC.US,D,20160222,000000,19.1207,19.5667,19.1207,19.309,2982.0215243881,0
+SFBC.US,D,20160224,000000,19.7333,20.0088,19.7065,20.0088,7032.3653743265,0
+SFBC.US,D,20160226,000000,19.3874,19.7719,19.3874,19.7719,280.44722049387,0
+SFBC.US,D,20160229,000000,19.9088,19.9088,19.8721,19.9038,2334.3700295785,0
+SFBC.US,D,20160303,000000,19.7253,19.7253,19.7253,19.7253,191.67256076919,0
+SFBC.US,D,20160304,000000,19.6709,19.6797,19.6709,19.6709,1876.3734896353,0
+SFBC.US,D,20160309,000000,20.0664,20.0664,20.0664,20.0664,675.89797744926,0
+SFBC.US,D,20160314,000000,20.1189,20.1189,20.1189,20.1189,253.20954080562,0
+SFBC.US,D,20160315,000000,20.1466,20.1466,19.6093,20.1466,4405.4424888372,0
+SFBC.US,D,20160316,000000,20.2963,20.2963,20.2855,20.2855,551.81521442499,0
+SFBC.US,D,20160318,000000,20.2765,20.2765,20.2765,20.2765,588.132120676,0
+SFBC.US,D,20160330,000000,20.0178,20.0178,20.0178,20.0178,171.49650174086,0
+SFBC.US,D,20160331,000000,20.3687,20.3687,20.3687,20.3687,106.93311285018,0
+SFBC.US,D,20160401,000000,20.4569,20.4569,20.4569,20.4569,2916.449332546,0
+SFBC.US,D,20160404,000000,20.4827,20.4827,20.4579,20.4579,227.9894670202,0
+SFBC.US,D,20160406,000000,20.4569,20.4569,20.4569,20.4569,1120.7800790241,0
+SFBC.US,D,20160407,000000,20.4569,20.4569,20.4569,20.4569,678.92438630351,0
+SFBC.US,D,20160408,000000,20.6602,20.6602,20.4569,20.4569,451.94372223473,0
+SFBC.US,D,20160413,000000,20.4569,20.4877,20.4569,20.4877,505.41027865982,0
+SFBC.US,D,20160414,000000,20.4986,20.4986,20.4569,20.4569,893.79941495529,0
+SFBC.US,D,20160415,000000,20.679,20.7652,20.679,20.679,1619.128737024,0
+SFBC.US,D,20160418,000000,20.6908,20.6908,20.68,20.68,495.32224914565,0
+SFBC.US,D,20160419,000000,20.7236,20.7236,20.7236,20.7236,1238.8100243398,0
+SFBC.US,D,20160420,000000,20.7236,20.7236,20.7236,20.7236,1238.8100243398,0
+SFBC.US,D,20160421,000000,20.7236,20.9,20.7236,20.9,1361.8839844127,0
+SFBC.US,D,20160422,000000,20.7662,20.7662,20.7652,20.7652,367.20427431572,0
+SFBC.US,D,20160425,000000,20.787,20.787,20.7652,20.7652,1112.7096554127,0
+SFBC.US,D,20160428,000000,20.8901,20.9,20.8901,20.9,4570.8861728695,0
+SFBC.US,D,20160503,000000,20.9,21.2559,20.9,21.2024,5656.358148594,0
+SFBC.US,D,20160505,000000,21.0249,21.2113,21.0249,21.2113,879.67617363545,0
+SFBC.US,D,20160506,000000,21.3242,21.3242,21.1895,21.1895,1347.7607430929,0
+SFBC.US,D,20160509,000000,21.0279,21.0279,21.0279,21.0279,281.45602344529,0
+SFBC.US,D,20160510,000000,21.0141,21.1796,21.0141,21.1796,2091.248518287,0
+SFBC.US,D,20160511,000000,21.1796,21.1796,21.0101,21.1796,1321.531866356,0
+SFBC.US,D,20160513,000000,21.0407,21.0407,21.0407,21.0407,106.93311285018,0
+SFBC.US,D,20160516,000000,21.2946,21.2946,21.2331,21.2331,1082.4455668702,0
+SFBC.US,D,20160517,000000,21.0101,21.1131,21.0101,21.1131,745.50538109702,0
+SFBC.US,D,20160519,000000,21.1597,21.1597,21.0537,21.0537,1064.2871137447,0
+SFBC.US,D,20160523,000000,21.0635,21.0635,21.0635,21.0635,226.98066406878,0
+SFBC.US,D,20160524,000000,21.1013,21.2995,21.1013,21.2995,2129.5830304409,0
+SFBC.US,D,20160525,000000,21.1895,21.3252,21.1895,21.2886,4316.6678291125,0
+SFBC.US,D,20160526,000000,21.0824,21.0824,21.0824,21.0824,255.22714670845,0
+SFBC.US,D,20160531,000000,21.0635,21.0635,21.0635,21.0635,571.99127345333,0
+SFBC.US,D,20160601,000000,21.0824,21.1201,20.9685,20.9685,17984.939017859,0
+SFBC.US,D,20160602,000000,21.1251,21.1251,21.1251,21.1251,139.21480729552,0
+SFBC.US,D,20160606,000000,21.1419,21.2073,21.0735,21.0735,673.88037154643,0
+SFBC.US,D,20160607,000000,21.1003,21.1003,21.0685,21.0735,6165.8036390595,0
+SFBC.US,D,20160609,000000,20.7592,21.3154,20.7592,21.3154,3140.4035877605,0
+SFBC.US,D,20160613,000000,21.3064,21.3154,21.0537,21.0537,1451.6674470888,0
+SFBC.US,D,20160614,000000,21.0537,21.0537,21.0537,21.0537,560.89444098774,0
+SFBC.US,D,20160616,000000,21.0537,21.0537,21.0537,21.0537,560.89444098774,0
+SFBC.US,D,20160617,000000,21.0547,21.0547,21.0537,21.0537,560.89444098774,0
+SFBC.US,D,20160620,000000,21.0537,21.3252,21.0537,21.3164,9428.2723839415,0
+SFBC.US,D,20160621,000000,21.3242,21.3242,21.3242,21.3242,106.93311285018,0
+SFBC.US,D,20160623,000000,21.4016,21.6296,21.1111,21.6296,8018.9746608122,0
+SFBC.US,D,20160624,000000,21.4116,21.4116,21.0824,21.1895,1347.7607430929,0
+SFBC.US,D,20160627,000000,21.0923,21.0923,21.0537,21.0537,3025.400051299,0
+SFBC.US,D,20160628,000000,21.0537,21.3412,21.0537,21.0547,1117.7536701698,0
+SFBC.US,D,20160629,000000,21.4116,21.4116,21.4116,21.4116,106.93311285018,0
+SFBC.US,D,20160630,000000,21.4116,21.4116,21.349,21.4116,1456.7114618459,0
+SFBC.US,D,20160701,000000,21.4016,22.5604,21.4016,22.5307,6067.9497527721,0
+SFBC.US,D,20160707,000000,22.2006,22.2006,22.2006,22.2006,226.98066406878,0
+SFBC.US,D,20160711,000000,21.6415,21.919,21.6415,21.919,566.94725869624,0
+SFBC.US,D,20160712,000000,21.6325,21.7119,21.6325,21.7119,333.91377691896,0
+SFBC.US,D,20160714,000000,21.6345,21.6345,21.6325,21.6325,450.93491928331,0
+SFBC.US,D,20160719,000000,21.8487,22.0796,21.7515,21.7515,3361.3314341208,0
+SFBC.US,D,20160720,000000,21.7417,21.7585,21.7417,21.7585,2803.4634019873,0
+SFBC.US,D,20160725,000000,21.7237,21.7327,21.7237,21.7237,2182.0407839145,0
+SFBC.US,D,20160726,000000,21.7237,21.8149,21.7237,21.8149,3332.0761485297,0
+SFBC.US,D,20160727,000000,21.9369,22.0786,21.7971,21.8318,1680.6657170604,0
+SFBC.US,D,20160728,000000,21.9091,22.0192,21.8061,21.9904,2351.5196797526,0
+SFBC.US,D,20160729,000000,21.8705,21.9904,21.8011,21.9894,2655.169368129,0
+SFBC.US,D,20160801,000000,21.8774,21.9934,21.8061,21.8061,1573.7326042102,0
+SFBC.US,D,20160802,000000,21.9904,21.9904,21.7237,21.7237,3853.6272744122,0
+SFBC.US,D,20160803,000000,21.7683,21.81,21.7683,21.81,1512.1956241738,0
+SFBC.US,D,20160804,000000,21.8189,21.8358,21.7683,21.7683,4877.5622701003,0
+SFBC.US,D,20160805,000000,21.6613,21.8576,21.6613,21.8576,6298.9656286465,0
+SFBC.US,D,20160808,000000,21.6791,21.8576,21.6791,21.7664,4922.958402914,0
+SFBC.US,D,20160809,000000,21.7664,21.7664,21.7635,21.7635,615.36980036425,0
+SFBC.US,D,20160810,000000,21.6563,21.7059,21.6286,21.7059,7485.3178995127,0
+SFBC.US,D,20160812,000000,21.8269,21.8358,21.6286,21.7465,125790.66642101,0
+SFBC.US,D,20160815,000000,21.9786,21.9786,21.7465,21.7465,3060.7081545986,0
+SFBC.US,D,20160816,000000,21.6861,22.0598,21.6117,22.0598,2251.6481875623,0
+SFBC.US,D,20160817,000000,21.9874,21.9874,21.81,21.81,1114.7272613156,0
+SFBC.US,D,20160819,000000,21.7921,21.93,21.7921,21.93,777.78707554236,0
+SFBC.US,D,20160822,000000,21.7277,21.9874,21.7189,21.7189,3294.7504393273,0
+SFBC.US,D,20160823,000000,21.6563,21.6563,21.6563,21.6563,225.97186111736,0
+SFBC.US,D,20160825,000000,21.6563,21.9696,21.6563,21.9329,3095.0074549468,0
+SFBC.US,D,20160826,000000,21.7921,21.925,21.7921,21.925,332.90497396755,0
+SFBC.US,D,20160829,000000,21.7465,21.9161,21.7465,21.9161,743.48777519419,0
+SFBC.US,D,20160830,000000,21.8824,21.8824,21.7833,21.7833,671.86276564359,0
+SFBC.US,D,20160831,000000,21.9072,21.9161,21.9072,21.9161,332.90497396755,0
+SFBC.US,D,20160901,000000,21.7555,21.7555,21.7555,21.7555,106.93311285018,0
+SFBC.US,D,20160906,000000,21.7921,21.8824,21.6117,21.8269,4633.4319558574,0
+SFBC.US,D,20160907,000000,21.6563,21.925,21.6563,21.6663,3580.2416745782,0
+SFBC.US,D,20160908,000000,21.8189,21.8189,21.8189,21.8189,106.93311285018,0
+SFBC.US,D,20160909,000000,21.8794,21.925,21.7723,21.9052,2170.943951449,0
+SFBC.US,D,20160912,000000,21.925,22.149,21.6563,22.149,3091.9810460925,0
+SFBC.US,D,20160913,000000,22.1044,22.149,21.6663,22.149,564.92965279341,0
+SFBC.US,D,20160914,000000,22.149,22.149,22.149,22.149,106.93311285018,0
+SFBC.US,D,20160915,000000,21.9874,22.3731,21.9874,22.3731,1675.6217023033,0
+SFBC.US,D,20160916,000000,22.3731,22.3731,21.6563,21.6563,3551.9951919386,0
+SFBC.US,D,20160920,000000,21.925,21.925,21.925,21.925,489.26943143715,0
+SFBC.US,D,20160926,000000,21.8447,22.0776,21.8447,22.0776,449.9261163319,0
+SFBC.US,D,20160927,000000,21.6663,21.8021,21.6663,21.7833,497.33985504848,0
+SFBC.US,D,20160929,000000,21.7465,21.9072,21.7465,21.9072,671.86276564359,0
+SFBC.US,D,20161003,000000,21.6841,21.9002,21.6841,21.9002,1372.9808168783,0
+SFBC.US,D,20161004,000000,21.9072,21.9072,21.8358,21.8358,1734.1322734855,0
+SFBC.US,D,20161005,000000,21.6931,21.6931,21.6931,21.6931,172.50530469227,0
+SFBC.US,D,20161006,000000,21.7981,21.8328,21.7833,21.8021,3265.4951537362,0
+SFBC.US,D,20161007,000000,21.6931,21.7099,21.6841,21.7009,5948.9110045049,0
+SFBC.US,D,20161010,000000,21.7921,21.8279,21.5959,21.6117,8761.453633055,0
+SFBC.US,D,20161012,000000,21.5959,21.5959,21.5711,21.5711,394.44195400397,0
+SFBC.US,D,20161013,000000,21.587,21.587,21.5324,21.5324,881.69377953829,0
+SFBC.US,D,20161014,000000,21.4849,21.5225,21.3094,21.3094,6682.3107501849,0
+SFBC.US,D,20161017,000000,21.5037,21.5037,21.5037,21.5037,449.9261163319,0
+SFBC.US,D,20161019,000000,21.7009,21.7009,21.5225,21.6276,1990.3682231454,0
+SFBC.US,D,20161020,000000,21.925,21.925,21.925,21.925,558.87683508491,0
+SFBC.US,D,20161021,000000,21.9448,21.9448,21.9448,21.9448,206.80460504045,0
+SFBC.US,D,20161024,000000,21.9696,21.9825,21.9696,21.9696,920.02829169213,0
+SFBC.US,D,20161025,000000,22.0598,22.0688,22.0598,22.0598,3407.736369886,0
+SFBC.US,D,20161026,000000,22.148,22.149,22.1391,22.149,3798.1431120843,0
+SFBC.US,D,20161027,000000,22.148,22.3552,22.1312,22.3552,1897.558351615,0
+SFBC.US,D,20161028,000000,22.3552,22.4643,22.3552,22.4643,6816.4815427234,0
+SFBC.US,D,20161031,000000,22.1946,22.4643,22.1044,22.149,1443.5970234774,0
+SFBC.US,D,20161102,000000,22.1124,22.1124,22.1124,22.1124,195.70777257486,0
+SFBC.US,D,20161108,000000,22.264,22.264,22.264,22.264,445.89090452623,0
+SFBC.US,D,20161109,000000,22.2868,22.2868,22.2868,22.2868,149.30283680969,0
+SFBC.US,D,20161110,000000,22.3523,22.5297,22.3523,22.5297,3763.8438117361,0
+SFBC.US,D,20161111,000000,22.4989,22.5297,22.4385,22.5297,1892.5143368579,0
+SFBC.US,D,20161114,000000,22.5297,23.2474,22.5297,22.8895,1424.4297674005,0
+SFBC.US,D,20161115,000000,22.7566,23.7003,22.7566,23.5983,2262.7450200279,0
+SFBC.US,D,20161116,000000,23.6072,23.6528,23.5735,23.6161,668.83635678934,0
+SFBC.US,D,20161118,000000,22.9847,23.1611,22.9847,23.0065,1227.7131918743,0
+SFBC.US,D,20161121,000000,23.294,23.6072,22.9361,23.6072,841.34166148162,0
+SFBC.US,D,20161122,000000,23.6528,23.6528,23.3386,23.3386,1671.5864904976,0
+SFBC.US,D,20161123,000000,23.4406,23.4406,23.3852,23.393,776.77827259094,0
+SFBC.US,D,20161128,000000,23.411,23.7003,23.393,23.7003,1178.2818472548,0
+SFBC.US,D,20161129,000000,23.3852,23.7003,23.3852,23.7003,1710.9298056029,0
+SFBC.US,D,20161130,000000,23.6905,23.7867,23.4278,23.7867,2247.6129757566,0
+SFBC.US,D,20161202,000000,23.7757,24.1464,23.7757,24.1464,3009.2592040763,0
+SFBC.US,D,20161205,000000,24.4627,26.7922,24.4627,26.6603,6883.0625375169,0
+SFBC.US,D,20161206,000000,26.7505,26.7505,25.7335,26.7049,14554.00018009,0
+SFBC.US,D,20161207,000000,26.122,26.6781,25.8515,26.4799,5065.1996190638,0
+SFBC.US,D,20161208,000000,26.4799,27.0875,26.4799,26.8408,4633.4319558574,0
+SFBC.US,D,20161209,000000,26.7922,26.7922,25.671,26.122,6049.7912996466,0
+SFBC.US,D,20161212,000000,26.0279,26.0318,25.7632,26.0318,3750.7293733677,0
+SFBC.US,D,20161213,000000,25.7632,26.0536,25.7632,25.8515,6786.2174541808,0
+SFBC.US,D,20161214,000000,25.7632,26.4363,24.87,25.6254,14909.098818989,0
+SFBC.US,D,20161215,000000,25.3588,26.0318,25.1337,25.1337,15981.456356345,0
+SFBC.US,D,20161216,000000,25.3677,25.6869,24.4627,24.4627,18150.382701891,0
+SFBC.US,D,20161219,000000,25.1337,26.7019,24.774,24.9989,7794.0116026462,0
+SFBC.US,D,20161220,000000,25.1337,25.4024,25.1337,25.3151,2462.4880044084,0
+SFBC.US,D,20161221,000000,25.2695,26.0318,25.2695,25.8515,15925.972194017,0
+SFBC.US,D,20161222,000000,25.9971,26.0239,25.8465,26.0239,1384.0776493439,0
+SFBC.US,D,20161223,000000,25.8107,26.0318,25.7632,25.8515,8195.5151773101,0
+SFBC.US,D,20161227,000000,26.0774,26.0774,25.8107,25.9872,6170.8476538166,0
+SFBC.US,D,20161228,000000,25.8961,26.1666,25.448,25.4926,25117.175884375,0
+SFBC.US,D,20161229,000000,25.4024,25.4024,24.9097,25.1337,11449.913498581,0
+SFBC.US,D,20161230,000000,24.9553,25.1337,24.9553,25.1337,5623.0676511973,0
+SFBC.US,D,20170103,000000,24.9553,24.9553,24.3705,24.774,3543.9247683272,0
+SFBC.US,D,20170104,000000,24.9097,25.1783,24.8879,24.9097,11932.121309358,0
+SFBC.US,D,20170105,000000,24.6877,25.1337,24.6877,25.0435,4683.8721034282,0
+SFBC.US,D,20170106,000000,25.7156,25.7156,25.7156,25.7156,106.93311285018,0
+SFBC.US,D,20170109,000000,26.4363,26.4363,25.9407,26.2548,5293.189086084,0
+SFBC.US,D,20170110,000000,25.5392,26.2548,25.3151,26.2548,2407.0038420805,0
+SFBC.US,D,20170111,000000,26.3927,26.3927,25.6492,26.3015,863.53532641279,0
+SFBC.US,D,20170112,000000,25.5848,26.2102,25.5848,26.2102,1628.2079635867,0
+SFBC.US,D,20170113,000000,26.2102,26.3927,26.0318,26.2548,2320.2467882587,0
+SFBC.US,D,20170117,000000,26.4799,26.4799,26.0318,26.4799,4188.5498542826,0
+SFBC.US,D,20170118,000000,26.4363,26.4363,26.244,26.244,361.15145660722,0
+SFBC.US,D,20170123,000000,26.0318,26.0774,25.7156,26.0318,6968.8107883873,0
+SFBC.US,D,20170125,000000,26.0318,26.0318,25.9407,26.0318,1358.8575755584,0
+SFBC.US,D,20170126,000000,26.0318,26.0318,26.0318,26.0318,949.28357728321,0
+SFBC.US,D,20170127,000000,25.7632,25.7632,25.2695,25.44,3618.5761867321,0
+SFBC.US,D,20170130,000000,25.4024,26.3015,25.4024,26.3015,6371.5994411485,0
+SFBC.US,D,20170131,000000,26.1666,26.1666,25.9407,26.0318,13012.549270325,0
+SFBC.US,D,20170201,000000,26.0318,28.6359,25.9952,26.2548,20163.953392919,0
+SFBC.US,D,20170202,000000,26.3927,26.3927,26.3927,26.3927,1399.2096936151,0
+SFBC.US,D,20170203,000000,26.4799,26.5255,26.4799,26.4799,815.11278474478,0
+SFBC.US,D,20170208,000000,26.5305,26.5305,26.4799,26.4799,2599.6852058011,0
+SFBC.US,D,20170209,000000,26.5701,26.5701,26.5701,26.5701,554.84162327924,0
+SFBC.US,D,20170210,000000,26.5701,26.7684,26.5701,26.7515,2894.2556676148,0
+SFBC.US,D,20170213,000000,26.7932,26.7932,26.5701,26.5791,1690.7537465746,0
+SFBC.US,D,20170216,000000,26.7882,26.7882,26.7882,26.7882,260.27116146554,0
+SFBC.US,D,20170217,000000,26.7932,26.7932,26.7932,26.7932,383.34512153839,0
+SFBC.US,D,20170221,000000,26.7584,26.7832,26.6157,26.6157,2553.2802700359,0
+SFBC.US,D,20170222,000000,26.6157,26.6157,26.5701,26.5701,83270.630821749,0
+SFBC.US,D,20170224,000000,26.5701,26.5701,26.5701,26.5701,1728.079455777,0
+SFBC.US,D,20170227,000000,26.7059,26.7059,26.7059,26.7059,619.40501216992,0
+SFBC.US,D,20170302,000000,26.5701,26.7932,26.5701,26.7594,4034.2030027158,0
+SFBC.US,D,20170306,000000,26.7932,26.7932,26.7059,26.7059,234.0422847287,0
+SFBC.US,D,20170307,000000,26.7515,26.7515,26.7059,26.7059,988.62689238847,0
+SFBC.US,D,20170308,000000,26.7664,26.7664,26.7664,26.7664,172.50530469227,0
+SFBC.US,D,20170309,000000,26.7932,26.7932,26.7932,26.7932,2182.0407839145,0
+SFBC.US,D,20170310,000000,26.7932,26.7932,26.7932,26.7932,370.23068316997,0
+SFBC.US,D,20170313,000000,27.0192,27.0192,27.0192,27.0192,245.13911719428,0
+SFBC.US,D,20170314,000000,26.9756,26.9756,26.931,26.9528,1837.03017453,0
+SFBC.US,D,20170315,000000,27.0142,27.0192,26.8874,26.8874,1867.2942630725,0
+SFBC.US,D,20170316,000000,26.9756,27.0192,26.931,27.0192,2019.6235087364,0
+SFBC.US,D,20170317,000000,27.1777,27.8766,27.1123,27.831,7996.780995881,0
+SFBC.US,D,20170320,000000,27.2907,27.6744,27.2491,27.607,2205.2432517971,0
+SFBC.US,D,20170321,000000,27.6992,27.6992,27.6992,27.6992,330.88736806471,0
+SFBC.US,D,20170322,000000,27.4622,27.4622,27.1123,27.1123,864.5441293642,0
+SFBC.US,D,20170323,000000,27.2005,27.2005,27.1569,27.1599,793.92792276503,0
+SFBC.US,D,20170324,000000,27.2005,27.2005,26.8418,27.1569,2953.7750417484,0
+SFBC.US,D,20170327,000000,26.7932,27.1123,26.7932,27.1123,1000.7325278055,0
+SFBC.US,D,20170328,000000,27.1123,27.2441,27.1123,27.2441,1463.7730825058,0
+SFBC.US,D,20170329,000000,27.2441,29.4964,27.2441,28.9115,10758.883476861,0
+SFBC.US,D,20170330,000000,28.3722,28.5061,28.056,28.056,982.57407467997,0
+SFBC.US,D,20170331,000000,28.5883,28.5883,28.5883,28.5883,246.1479201457,0
+SFBC.US,D,20170403,000000,28.0213,28.0213,28.0213,28.0213,516.5071111254,0
+SFBC.US,D,20170407,000000,29.4964,29.4964,28.1918,28.2374,1155.0793793722,0
+SFBC.US,D,20170411,000000,28.2374,28.8223,28.2374,28.4625,2000.4562526595,0
+SFBC.US,D,20170412,000000,28.4625,29.2267,27.0647,27.0647,2298.0531233275,0
+SFBC.US,D,20170413,000000,27.1569,27.1569,26.7059,26.7059,2071.0724592587,0
+SFBC.US,D,20170419,000000,27.4048,27.6516,26.8874,26.8874,3124.2627405378,0
+SFBC.US,D,20170420,000000,27.0647,27.0647,26.811,26.8418,1806.7660859875,0
+SFBC.US,D,20170421,000000,26.7932,26.9756,26.7059,26.9756,2364.634118121,0
+SFBC.US,D,20170424,000000,27.0192,27.0192,27.0192,27.0192,2364.634118121,0
+SFBC.US,D,20170425,000000,27.0747,27.0747,27.0747,27.0747,174.52291059511,0
+SFBC.US,D,20170426,000000,27.9678,27.9678,27.5624,27.5624,614.36099741283,0
+SFBC.US,D,20170502,000000,28.4625,28.4625,28.4625,28.4625,405.53878646956,0
+SFBC.US,D,20170503,000000,28.5437,28.5437,28.5437,28.5437,298.60567361937,0
+SFBC.US,D,20170504,000000,28.2246,28.2246,28.056,28.056,502.38386980557,0
+SFBC.US,D,20170508,000000,28.281,28.281,27.9222,27.9222,3615.5497778778,0
+SFBC.US,D,20170509,000000,28.6339,28.6339,28.6339,28.6339,128.11797482993,0
+SFBC.US,D,20170511,000000,28.0104,28.0104,28.0104,28.0104,296.58806771654,0
+SFBC.US,D,20170512,000000,28.0104,28.0996,27.5584,28.0996,5274.0218300071,0
+SFBC.US,D,20170515,000000,27.0142,28.0104,27.0142,27.2868,3826.3895947239,0
+SFBC.US,D,20170516,000000,27.8281,28.0104,27.5614,27.5614,1091.524793433,0
+SFBC.US,D,20170517,000000,27.1975,27.2223,26.8358,26.8814,3540.898359473,0
+SFBC.US,D,20170519,000000,26.925,27.0846,26.8814,26.8814,7340.0502745087,0
+SFBC.US,D,20170522,000000,26.8814,26.8814,26.7872,26.7872,5548.4162327924,0
+SFBC.US,D,20170523,000000,26.8358,26.8814,26.7872,26.8814,17049.778681896,0
+SFBC.US,D,20170525,000000,26.7446,26.7446,26.7446,26.7446,115.00353646152,0
+SFBC.US,D,20170526,000000,26.7446,26.7495,26.7446,26.7495,342.99300348171,0
+SFBC.US,D,20170530,000000,26.8358,26.8358,26.7446,26.7446,1240.8276302427,0
+SFBC.US,D,20170531,000000,26.7446,26.812,26.7446,26.7872,894.80821790671,0
+SFBC.US,D,20170601,000000,26.7446,26.7446,26.7446,26.7446,2436.2591276716,0
+SFBC.US,D,20170602,000000,26.7446,26.7922,26.7,26.7922,3064.7433664043,0
+SFBC.US,D,20170605,000000,26.8408,26.8408,26.8408,26.8408,667.82755383792,0
+SFBC.US,D,20170606,000000,27.1093,27.1093,27.1093,27.1093,176.54051649794,0
+SFBC.US,D,20170607,000000,27.0608,27.1093,26.7495,26.7872,1791.6340417162,0
+SFBC.US,D,20170608,000000,27.0995,27.0995,27.0995,27.0995,231.01587587445,0
+SFBC.US,D,20170613,000000,26.9518,26.9518,26.8358,26.8358,1126.8328967326,0
+SFBC.US,D,20170615,000000,27.0519,27.0519,26.8358,26.8358,3567.1272362098,0
+SFBC.US,D,20170616,000000,27.0558,27.0608,26.8358,26.8358,1299.3382014248,0
+SFBC.US,D,20170619,000000,27.1093,27.1093,27.0608,27.1093,6540.0695340351,0
+SFBC.US,D,20170620,000000,27.1093,27.1093,27.1093,27.1093,3615.5497778778,0
+SFBC.US,D,20170621,000000,26.8814,26.8814,26.8814,26.8814,7851.513370877,0
+SFBC.US,D,20170626,000000,26.7446,26.7446,26.7,26.7446,8106.7405175854,0
+SFBC.US,D,20170627,000000,26.7446,26.7446,26.7446,26.7446,7990.7281781725,0
+SFBC.US,D,20170628,000000,26.7446,26.7446,26.7446,26.7446,6413.969165108,0
+SFBC.US,D,20170629,000000,26.7,26.7,26.7,26.7,175.53171354652,0
+SFBC.US,D,20170630,000000,27.1093,27.5484,27.0608,27.5484,2151.776695372,0
+SFBC.US,D,20170703,000000,27.1093,27.1093,27.1093,27.1093,1349.7783489957,0
+SFBC.US,D,20170707,000000,26.8714,26.8814,26.8358,26.8814,1236.792418437,0
+SFBC.US,D,20170711,000000,26.93,26.93,26.93,26.93,671.86276564359,0
+SFBC.US,D,20170712,000000,27.0558,27.0608,27.0142,27.0608,1016.8733750281,0
+SFBC.US,D,20170713,000000,27.1093,27.1093,27.1093,27.1093,1105.6480347528,0
+SFBC.US,D,20170714,000000,27.1123,27.1123,27.1123,27.1123,1105.6480347528,0
+SFBC.US,D,20170718,000000,27.1777,27.1777,27.1093,27.1093,6581.4304550432,0
+SFBC.US,D,20170720,000000,27.3344,27.3344,26.9488,26.9696,4960.2841121164,0
+SFBC.US,D,20170721,000000,26.8814,26.8814,26.8814,26.8814,347.02821528738,0
+SFBC.US,D,20170724,000000,26.8814,26.925,26.8814,26.925,248.16552604853,0
+SFBC.US,D,20170725,000000,27.3344,27.3344,26.8814,26.8814,1616.1023281697,0
+SFBC.US,D,20170726,000000,26.8814,27.1093,26.8814,27.1093,1553.5565451819,0
+SFBC.US,D,20170727,000000,27.5584,27.603,27.5386,27.603,2092.2573212385,0
+SFBC.US,D,20170728,000000,28.0104,28.0104,27.7487,28.0104,1550.5301363276,0
+SFBC.US,D,20170801,000000,28.4615,28.5517,28.28,28.4615,2121.5126068295,0
+SFBC.US,D,20170802,000000,28.4615,28.4615,28.1641,28.1641,1340.6991224329,0
+SFBC.US,D,20170803,000000,28.2364,28.4178,28.2364,28.2632,727.34692797152,0
+SFBC.US,D,20170804,000000,28.5517,28.6429,28.5517,28.6429,1918.7432135948,0
+SFBC.US,D,20170808,000000,28.8233,29.0939,28.8233,28.8233,1115.736064267,0
+SFBC.US,D,20170809,000000,29.2783,29.2783,29.2783,29.2783,1240.8276302427,0
+SFBC.US,D,20170810,000000,28.7687,28.7687,28.7687,28.7687,115.00353646152,0
+SFBC.US,D,20170814,000000,29.2783,29.3269,28.9284,29.3249,4796.8580339869,0
+SFBC.US,D,20170815,000000,29.3249,29.5528,29.3249,29.4081,1422.4121614977,0
+SFBC.US,D,20170816,000000,29.3675,29.5439,29.3675,29.5439,662.78353908084,0
+SFBC.US,D,20170817,000000,29.5528,29.5528,29.2783,29.5528,6806.3935132092,0
+SFBC.US,D,20170818,000000,29.4646,29.4646,28.5497,28.5497,2063.0020356474,0
+SFBC.US,D,20170821,000000,29.5528,29.5528,29.5528,29.5528,110.96832465585,0
+SFBC.US,D,20170822,000000,28.5497,29.0959,28.5497,28.7311,2251.6481875623,0
+SFBC.US,D,20170823,000000,28.3217,29.4597,28.3217,29.4597,4188.5498542826,0
+SFBC.US,D,20170824,000000,28.7311,29.4597,28.7311,29.4597,776.77827259094,0
+SFBC.US,D,20170825,000000,28.8688,28.8688,28.7311,28.7311,766.69024307677,0
+SFBC.US,D,20170828,000000,29.4597,29.4597,28.3683,28.3683,1230.7396007285,0
+SFBC.US,D,20170829,000000,28.7311,29.0959,28.7311,29.0959,4069.5111060154,0
+SFBC.US,D,20170830,000000,28.8233,28.8233,28.8233,28.8233,105.92430989876,0
+SFBC.US,D,20170831,000000,29.0959,29.3675,28.9124,28.9124,2089.2309123842,0
+SFBC.US,D,20170901,000000,29.3675,29.3675,28.9124,28.9124,905.90505037229,0
+SFBC.US,D,20170905,000000,28.8233,29.5528,28.8233,29.5528,3186.8085235257,0
+SFBC.US,D,20170906,000000,29.1405,29.5528,28.963,29.5528,2738.9000130966,0
+SFBC.US,D,20170907,000000,29.5528,29.7322,28.8738,29.5043,4419.565730157,0
+SFBC.US,D,20170908,000000,29.5528,29.5528,29.2435,29.5528,1677.6393082061,0
+SFBC.US,D,20170911,000000,29.7322,29.9583,29.3675,29.9583,9116.5522719537,0
+SFBC.US,D,20170912,000000,29.9583,29.9583,29.0721,29.9583,1574.7414071616,0
+SFBC.US,D,20170913,000000,29.7798,31.119,29.4597,30.8237,8439.645491553,0
+SFBC.US,D,20170914,000000,30.0961,30.0961,30.0049,30.0961,1382.060043441,0
+SFBC.US,D,20170915,000000,29.5528,30.7771,29.5528,29.5528,8995.4959177836,0
+SFBC.US,D,20170918,000000,29.5954,31.4571,29.5954,30.1417,7384.437604371,0
+SFBC.US,D,20170919,000000,30.4599,30.4599,30.4599,30.4599,119.03874826718,0
+SFBC.US,D,20170920,000000,30.1417,30.2774,30.1189,30.2774,14079.862792924,0
+SFBC.US,D,20170921,000000,30.1694,30.4093,30.1694,30.3686,1122.7976849269,0
+SFBC.US,D,20170922,000000,30.4132,31.4531,30.3686,31.4531,3848.5832596551,0
+SFBC.US,D,20170926,000000,30.5065,31.2777,30.2864,30.8237,6610.6857406343,0
+SFBC.US,D,20170927,000000,30.4132,31.1428,30.4132,30.6869,5936.8053690879,0
+SFBC.US,D,20170928,000000,31.006,31.3689,30.5619,30.5619,3289.7064245702,0
+SFBC.US,D,20170929,000000,31.0496,31.3689,30.8237,30.9138,2014.5794939794,0
+SFBC.US,D,20171002,000000,30.3686,30.4599,30.1466,30.1506,1469.8259002143,0
+SFBC.US,D,20171003,000000,30.8465,30.8465,30.2328,30.323,2801.4457960845,0
+SFBC.US,D,20171005,000000,30.4599,30.4599,30.0049,30.0049,1927.8224401575,0
+SFBC.US,D,20171006,000000,30.0049,30.5947,30.0049,30.1417,3093.9986519953,0
+SFBC.US,D,20171011,000000,29.9375,30.1427,29.9375,30.1427,556.85922918208,0
+SFBC.US,D,20171012,000000,29.9583,29.9999,29.8691,29.8691,954.3275920403,0
+SFBC.US,D,20171013,000000,29.9583,30.1863,29.9583,30.0049,991.65330124272,0
+SFBC.US,D,20171017,000000,30.1417,30.1417,30.1417,30.1417,187.63734896353,0
+SFBC.US,D,20171018,000000,30.0802,30.0802,30.0802,30.0802,116.01233941293,0
+SFBC.US,D,20171019,000000,30.1863,30.4599,30.1863,30.4599,612.34339151,0
+SFBC.US,D,20171020,000000,30.6383,30.6383,30.5947,30.5947,839.32405557878,0
+SFBC.US,D,20171023,000000,30.5491,30.5491,30.5491,30.5491,308.69370313354,0
+SFBC.US,D,20171025,000000,30.6957,30.6957,30.6957,30.6957,706.16206599176,0
+SFBC.US,D,20171030,000000,30.6869,30.7523,30.6869,30.6869,2513.9369549307,0
+SFBC.US,D,20171031,000000,30.6869,30.6919,30.6869,30.6869,1796.6780564733,0
+SFBC.US,D,20171101,000000,30.6869,30.6869,30.6869,30.6869,119.03874826718,0
+SFBC.US,D,20171102,000000,30.6869,30.8286,30.6869,30.6869,2213.3136754085,0
+SFBC.US,D,20171103,000000,30.6869,30.6869,30.6869,30.6869,236.05989063153,0
+SFBC.US,D,20171106,000000,30.8365,30.8365,30.8365,30.8365,169.47889583802,0
+SFBC.US,D,20171107,000000,30.4648,30.4648,30.4648,30.4648,1660.4896580321,0
+SFBC.US,D,20171108,000000,30.4599,30.6869,30.4599,30.6869,703.13565713751,0
+SFBC.US,D,20171110,000000,30.5055,30.5055,30.5055,30.5055,499.35746095132,0
+SFBC.US,D,20171113,000000,30.5094,30.7315,30.5094,30.7315,842.35046443303,0
+SFBC.US,D,20171114,000000,30.4589,30.4678,30.4589,30.4678,438.82928386631,0
+SFBC.US,D,20171116,000000,30.5055,30.7771,30.2318,30.7771,1927.8224401575,0
+SFBC.US,D,20171117,000000,30.2318,31.007,30.2318,31.007,2190.1112075259,0
+SFBC.US,D,20171120,000000,31.692,31.692,30.6215,30.6215,2090.2397153356,0
+SFBC.US,D,20171121,000000,30.9594,31.3709,30.3676,30.3676,1585.8382396272,0
+SFBC.US,D,20171127,000000,30.5401,30.5401,30.5401,30.5401,888.75540019821,0
+SFBC.US,D,20171128,000000,29.9563,29.9563,29.3407,29.4557,1781.5460122021,0
+SFBC.US,D,20171129,000000,29.5003,29.6372,29.2733,29.6372,475.14619011732,0
+SFBC.US,D,20171130,000000,31.4898,31.4898,31.4898,31.4898,122.06515712143,0
+SFBC.US,D,20171205,000000,30.0495,30.0941,30.0029,30.0941,1728.079455777,0
+SFBC.US,D,20171206,000000,29.9563,30.3676,29.9563,30.1843,866.56173526704,0
+SFBC.US,D,20171207,000000,30.0941,30.2031,29.7293,30.2031,1251.9244627083,0
+SFBC.US,D,20171208,000000,30.5015,30.5015,29.7293,29.7342,2108.3981684611,0
+SFBC.US,D,20171211,000000,29.8988,29.8988,29.8988,29.8988,217.90143750603,0
+SFBC.US,D,20171213,000000,29.6372,30.0941,29.6372,29.9117,18961.46027483,0
+SFBC.US,D,20171214,000000,29.7293,29.9513,29.7293,29.8661,1547.5037274734,0
+SFBC.US,D,20171215,000000,29.8195,30.3676,29.8195,30.0029,1226.7043889228,0
+SFBC.US,D,20171218,000000,29.8195,29.9563,29.8195,29.9563,10365.450325808,0
+SFBC.US,D,20171219,000000,30.0029,31.5057,30.0029,31.5057,1112.7096554127,0
+SFBC.US,D,20171220,000000,30.0941,31.574,30.0941,31.574,5227.6168942419,0
+SFBC.US,D,20171222,000000,30.7771,30.7771,30.0991,30.0991,1160.1233941293,0
+SFBC.US,D,20171226,000000,31.0506,31.0506,30.0941,30.3448,9774.2917962774,0
+SFBC.US,D,20171228,000000,30.8237,31.007,30.8237,31.007,688.00361286626,0
+SFBC.US,D,20171229,000000,31.007,31.0268,31.007,31.0268,1740.185091194,0
+SFBC.US,D,20180102,000000,30.9594,30.9594,30.0525,30.3676,4358.0287501206,0
+SFBC.US,D,20180103,000000,30.4589,30.7097,30.4589,30.7097,456.98773699181,0
+SFBC.US,D,20180104,000000,30.5055,30.5055,30.1397,30.2318,4616.2823056833,0
+SFBC.US,D,20180105,000000,30.2764,31.0002,30.2764,30.2764,685.98600696343,0
+SFBC.US,D,20180108,000000,30.2318,30.9594,30.2318,30.9594,1403.2449054208,0
+SFBC.US,D,20180111,000000,30.9594,31.012,30.9148,31.007,1724.0442439713,0
+SFBC.US,D,20180116,000000,31.0506,31.5513,31.0506,31.5513,605.28177085008,0
+SFBC.US,D,20180117,000000,31.5057,31.6454,31.3243,31.3709,11915.980462136,0
+SFBC.US,D,20180118,000000,31.1548,31.1548,31.1548,31.1548,184.61094010928,0
+SFBC.US,D,20180122,000000,31.5582,31.6454,31.5582,31.6454,1007.7941484654,0
+SFBC.US,D,20180123,000000,31.7534,31.919,31.7356,31.7802,14040.519477819,0
+SFBC.US,D,20180124,000000,31.919,31.919,31.919,31.919,1094.5512022872,0
+SFBC.US,D,20180125,000000,32.2818,32.2818,31.2797,31.2797,2169.9351484975,0
+SFBC.US,D,20180126,000000,31.2797,31.919,31.2797,31.919,762.6550312711,0
+SFBC.US,D,20180129,000000,31.919,31.919,31.468,31.8258,2824.6482639671,0
+SFBC.US,D,20180130,000000,31.5324,31.6454,31.468,31.6454,2028.7027352992,0
+SFBC.US,D,20180131,000000,31.692,31.692,31.4631,31.6414,3717.4388759709,0
+SFBC.US,D,20180201,000000,31.6454,31.6454,31.6454,31.6454,833.27123787028,0
+SFBC.US,D,20180202,000000,31.692,31.7138,31.692,31.692,3169.6588733516,0
+SFBC.US,D,20180205,000000,31.5988,31.813,31.5988,31.692,5820.793029675,0
+SFBC.US,D,20180206,000000,31.692,31.692,31.5513,31.692,3806.2135356956,0
+SFBC.US,D,20180207,000000,31.692,31.8724,31.692,31.8724,2187.0847986716,0
+SFBC.US,D,20180208,000000,31.9646,31.9646,31.5513,31.5988,2593.6323880926,0
+SFBC.US,D,20180209,000000,32.0727,32.0727,31.7534,31.9161,3878.8473481976,0
+SFBC.US,D,20180212,000000,31.8923,31.9815,31.8923,31.9815,2275.8594583963,0
+SFBC.US,D,20180213,000000,32.1946,32.2114,32.0727,32.0727,2059.9756267931,0
+SFBC.US,D,20180214,000000,32.4404,32.4404,32.4354,32.4354,577.03528821041,0
+SFBC.US,D,20180215,000000,31.9815,32.2114,31.9815,32.2114,1273.109324688,0
+SFBC.US,D,20180216,000000,31.9389,32.0915,31.9389,32.0291,12982.285181783,0
+SFBC.US,D,20180220,000000,32.4404,32.486,32.4404,32.486,940.20435072046,0
+SFBC.US,D,20180221,000000,32.0291,32.256,32.0291,32.0727,2839.7803082383,0
+SFBC.US,D,20180222,000000,32.0727,32.0727,32.0509,32.0727,2132.6094392951,0
+SFBC.US,D,20180223,000000,32.0291,32.0727,32.0291,32.0727,1457.7202647973,0
+SFBC.US,D,20180227,000000,32.256,32.256,32.256,32.256,361.15145660722,0
+SFBC.US,D,20180228,000000,32.0291,32.4761,32.0291,32.3502,2358.5813004125,0
+SFBC.US,D,20180301,000000,32.4404,32.4404,32.1213,32.4404,3431.94764072,0
+SFBC.US,D,20180302,000000,32.3502,32.3502,32.1698,32.1698,1105.6480347528,0
+SFBC.US,D,20180305,000000,32.3374,32.486,32.2709,32.486,1534.389289105,0
+SFBC.US,D,20180306,000000,32.256,32.373,32.256,32.256,2468.5408221169,0
+SFBC.US,D,20180307,000000,32.256,32.7131,32.1698,32.1698,7198.8178613103,0
+SFBC.US,D,20180308,000000,32.1896,32.6248,32.1698,32.4404,3412.7803846431,0
+SFBC.US,D,20180309,000000,32.1024,32.6248,32.1024,32.4404,4907.8263586428,0
+SFBC.US,D,20180312,000000,32.1213,32.4404,32.1213,32.4404,2912.4141207403,0
+SFBC.US,D,20180313,000000,32.486,32.8072,32.486,32.8072,1527.327668445,0
+SFBC.US,D,20180314,000000,32.8072,32.8072,32.8072,32.8072,971.47724221438,0
+SFBC.US,D,20180315,000000,32.944,32.944,32.7131,32.7131,1376.0072257325,0
+SFBC.US,D,20180316,000000,32.944,32.944,32.944,32.944,1774.4843915422,0
+SFBC.US,D,20180319,000000,32.8984,32.944,32.8984,32.944,5809.6961972094,0
+SFBC.US,D,20180320,000000,32.7131,32.7131,32.7131,32.7131,600.237756093,0
+SFBC.US,D,20180322,000000,32.944,33.17,32.9073,33.0818,3565.109630307,0
+SFBC.US,D,20180326,000000,32.944,33.0818,32.944,33.0818,28289.861166582,0
+SFBC.US,D,20180327,000000,33.0818,33.0818,32.944,32.944,2746.970436708,0
+SFBC.US,D,20180328,000000,33.2136,33.4009,33.17,33.4009,4254.1220461247,0
+SFBC.US,D,20180329,000000,33.5397,33.629,33.5397,33.629,1413.3329349349,0
+SFBC.US,D,20180402,000000,33.3197,33.5397,33.3197,33.5397,1543.4685156677,0
+SFBC.US,D,20180403,000000,33.629,33.629,32.944,32.944,1514.2132300766,0
+SFBC.US,D,20180404,000000,32.944,33.8124,32.944,33.8124,549.79760852216,0
+SFBC.US,D,20180405,000000,33.1402,33.17,32.948,32.948,3497.5198325621,0
+SFBC.US,D,20180406,000000,33.053,33.4009,33.053,33.4009,1047.1374635706,0
+SFBC.US,D,20180409,000000,33.4247,33.4247,33.2096,33.2096,366.1954713643,0
+SFBC.US,D,20180411,000000,32.9896,33.1254,32.9896,33.1254,470.10217536023,0
+SFBC.US,D,20180412,000000,33.1016,33.1016,33.0362,33.0362,361.15145660722,0
+SFBC.US,D,20180413,000000,32.944,33.1254,32.944,33.1254,2870.0443967808,0
+SFBC.US,D,20180416,000000,33.1254,33.1254,33.1254,33.1254,1119.7712760727,0
+SFBC.US,D,20180417,000000,33.1254,33.3563,33.1254,33.3563,1406.271314275,0
+SFBC.US,D,20180418,000000,33.629,33.858,33.629,33.858,1405.2625113236,0
+SFBC.US,D,20180423,000000,33.6756,33.6756,33.6756,33.6756,140.22361024694,0
+SFBC.US,D,20180424,000000,33.7688,33.7688,33.6756,33.6756,255.22714670845,0
+SFBC.US,D,20180425,000000,33.5834,33.5834,33.5834,33.5834,536.68317015374,0
+SFBC.US,D,20180427,000000,33.8124,33.858,33.8124,33.858,1090.5159904816,0
+SFBC.US,D,20180430,000000,33.858,34.08,33.7242,33.7242,5234.6785149018,0
+SFBC.US,D,20180501,000000,34.0601,34.0601,34.0601,34.0601,675.89797744926,0
+SFBC.US,D,20180502,000000,34.08,34.5508,34.0651,34.5508,3447.0796849912,0
+SFBC.US,D,20180504,000000,34.5459,34.5459,34.3645,34.3645,840.3328585302,0
+SFBC.US,D,20180507,000000,34.7273,34.7273,34.7273,34.7273,124.08276302427,0
+SFBC.US,D,20180508,000000,34.7739,35.0494,34.7273,34.7739,7774.8443465693,0
+SFBC.US,D,20180509,000000,35.3706,35.6115,35.3706,35.6115,1405.2625113236,0
+SFBC.US,D,20180510,000000,34.648,35.4063,34.648,35.4063,450.93491928331,0
+SFBC.US,D,20180511,000000,35.7285,35.8128,35.5996,35.5996,5538.3282032783,0
+SFBC.US,D,20180514,000000,35.7116,35.8206,35.5907,35.5907,7252.2844177354,0
+SFBC.US,D,20180517,000000,34.9057,34.9057,34.9057,34.9057,869.58814412129,0
+SFBC.US,D,20180521,000000,35.5907,35.8206,35.5907,35.5907,732.3909427286,0
+SFBC.US,D,20180522,000000,35.1308,35.3617,35.0882,35.3617,4124.9952683433,0
+SFBC.US,D,20180523,000000,35.8128,35.8128,35.8128,35.8128,182.59333420644,0
+SFBC.US,D,20180524,000000,35.0415,35.8128,34.9057,35.8128,560.89444098774,0
+SFBC.US,D,20180525,000000,35.1308,35.1308,35.0683,35.1308,703.13565713751,0
+SFBC.US,D,20180530,000000,35.2695,35.2695,34.9464,34.9464,982.57407467997,0
+SFBC.US,D,20180531,000000,34.9017,34.9017,34.7184,34.9017,1898.5671545664,0
+SFBC.US,D,20180601,000000,34.9017,35.7067,34.9017,35.4529,523.56873178532,0
+SFBC.US,D,20180605,000000,35.2695,35.6373,35.2695,35.6373,508.43668751407,0
+SFBC.US,D,20180606,000000,34.994,34.994,34.994,34.994,471.11097831165,0
+SFBC.US,D,20180607,000000,35.8128,35.8128,35.6373,35.6373,493.30464324282,0
+SFBC.US,D,20180608,000000,35.6274,35.6373,34.994,35.3181,1622.1551458782,0
+SFBC.US,D,20180612,000000,34.9017,35.1774,34.7639,34.7639,7414.7016929135,0
+SFBC.US,D,20180613,000000,35.2012,35.2012,35.2012,35.2012,9241.6438379294,0
+SFBC.US,D,20180619,000000,35.1774,35.5491,35.1774,35.1774,1323.5494722588,0
+SFBC.US,D,20180620,000000,35.0415,35.2259,35.0415,35.1774,6500.7262189299,0
+SFBC.US,D,20180621,000000,34.9464,35.1288,34.9464,35.1288,14579.220253876,0
+SFBC.US,D,20180622,000000,35.1774,35.1774,35.0415,35.0415,8694.8726382614,0
+SFBC.US,D,20180625,000000,35.6274,35.6373,35.6274,35.6373,600.237756093,0
+SFBC.US,D,20180627,000000,35.1774,35.1774,35.1774,35.1774,3406.7275669345,0
+SFBC.US,D,20180629,000000,35.5005,35.5759,35.5005,35.5005,3820.3367770154,0
+SFBC.US,D,20180702,000000,35.4529,35.4529,35.4063,35.4063,5306.3035244524,0
+SFBC.US,D,20180705,000000,35.1308,35.8206,35.1308,35.8206,3103.0778785581,0
+SFBC.US,D,20180706,000000,35.8206,35.8206,35.777,35.8206,1602.9878898013,0
+SFBC.US,D,20180709,000000,35.8206,35.8206,35.7285,35.8206,3065.7521693557,0
+SFBC.US,D,20180710,000000,35.6373,35.6373,35.6373,35.6373,116.01233941293,0
+SFBC.US,D,20180711,000000,35.6849,35.6849,35.6849,35.6849,266.32397917404,0
+SFBC.US,D,20180713,000000,36.5552,36.7396,35.8206,36.5096,4172.4090070599,0
+SFBC.US,D,20180716,000000,36.5394,36.693,36.5394,36.6018,951.30118318605,0
+SFBC.US,D,20180717,000000,36.6593,36.6593,36.6593,36.6593,240.0951024372,0
+SFBC.US,D,20180718,000000,36.7396,36.7396,36.5096,36.5096,3101.0602726553,0
+SFBC.US,D,20180719,000000,36.693,36.693,36.5096,36.5096,756.6022135626,0
+SFBC.US,D,20180723,000000,36.5096,36.5096,36.5096,36.5096,215.8838316032,0
+SFBC.US,D,20180724,000000,36.5096,36.5096,36.5096,36.5096,679.93318925493,0
+SFBC.US,D,20180725,000000,36.0963,36.0963,36.0963,36.0963,218.91024045745,0
+SFBC.US,D,20180726,000000,36.0487,36.0487,35.9594,36.006,2317.2203794044,0
+SFBC.US,D,20180727,000000,36.0963,36.0963,36.0963,36.0963,173.51410764369,0
+SFBC.US,D,20180801,000000,36.0963,36.2797,36.0963,36.2797,566.94725869624,0
+SFBC.US,D,20180802,000000,36.7396,36.7396,36.7396,36.7396,608.30817970433,0
+SFBC.US,D,20180803,000000,36.7128,37.139,36.7029,37.139,4022.0973672988,0
+SFBC.US,D,20180807,000000,36.7207,36.7832,36.693,36.693,4019.0709584446,0
+SFBC.US,D,20180808,000000,37.155,37.155,37.155,37.155,203.77819618619,0
+SFBC.US,D,20180809,000000,37.3899,37.3899,37.3899,37.3899,113.9947335101,0
+SFBC.US,D,20180810,000000,37.5911,37.6149,37.2768,37.6149,1083.4543698216,0
+SFBC.US,D,20180813,000000,37.2263,37.6694,37.2026,37.2026,2782.2785400075,0
+SFBC.US,D,20180814,000000,37.2352,37.3304,37.1638,37.3304,4158.2857657401,0
+SFBC.US,D,20180815,000000,36.8307,37.3304,36.8209,36.8209,1248.898053854,0
+SFBC.US,D,20180816,000000,37.2174,37.3304,36.8991,36.8991,1630.2255694896,0
+SFBC.US,D,20180817,000000,37.0508,37.0647,36.9587,36.9765,6162.7772302053,0
+SFBC.US,D,20180820,000000,37.0994,37.0994,37.0994,37.0994,578.04409116183,0
+SFBC.US,D,20180822,000000,36.8209,36.8209,36.7643,36.8209,7884.8038682737,0
+SFBC.US,D,20180823,000000,36.7743,36.7743,36.7743,36.7743,356.10744185013,0
+SFBC.US,D,20180824,000000,36.7683,36.7743,36.7683,36.7743,575.01768230758,0
+SFBC.US,D,20180827,000000,36.7743,36.7743,36.6841,36.6841,1266.0477040281,0
+SFBC.US,D,20180828,000000,36.7535,36.7535,36.4997,36.6385,3526.7751181531,0
+SFBC.US,D,20180904,000000,36.6385,36.7336,36.5671,36.7287,10637.827122691,0
+SFBC.US,D,20180905,000000,36.7287,36.7743,36.7287,36.7743,1827.9509479673,0
+SFBC.US,D,20180906,000000,36.7287,36.8943,36.7287,36.8943,778.79587849377,0
+SFBC.US,D,20180907,000000,36.7287,36.7287,36.7287,36.7287,325.84335330763,0
+SFBC.US,D,20180910,000000,36.4531,36.7049,36.4531,36.5899,1086.4807786759,0
+SFBC.US,D,20180911,000000,36.7287,36.8685,36.4531,36.8685,28116.347058938,0
+SFBC.US,D,20180912,000000,36.7743,36.9587,36.7743,36.7743,9972.0171747551,0
+SFBC.US,D,20180913,000000,36.4531,36.8743,36.4531,36.8209,976.52125697147,0
+SFBC.US,D,20180914,000000,36.4531,36.9151,36.4531,36.4531,1601.9790868499,0
+SFBC.US,D,20180917,000000,36.4531,36.7287,36.4531,36.7287,556.85922918208,0
+SFBC.US,D,20180918,000000,36.5899,36.8685,36.5899,36.8685,4233.9459870963,0
+SFBC.US,D,20180919,000000,36.4997,36.4997,36.4997,36.4997,424.70604254647,0
+SFBC.US,D,20180920,000000,36.4531,36.6385,36.4531,36.6385,1261.003689271,0
+SFBC.US,D,20180921,000000,37.0508,37.0994,36.8685,37.0994,9819.6879290912,0
+SFBC.US,D,20180924,000000,36.6454,36.8962,36.5443,36.8962,2675.3454271574,0
+SFBC.US,D,20180925,000000,36.8685,36.8685,36.4531,36.4531,1644.3488108094,0
+SFBC.US,D,20180926,000000,37.0508,37.0508,36.3589,36.3589,1614.0847222669,0
+SFBC.US,D,20180927,000000,36.4997,36.4997,36.2221,36.2221,1111.7008524613,0
+SFBC.US,D,20180928,000000,36.6286,36.6286,36.4531,36.4531,306.67609723071,0
+SFBC.US,D,20181001,000000,36.4531,36.4531,36.2221,36.4531,2594.641191044,0
+SFBC.US,D,20181002,000000,36.1755,36.1755,36.1755,36.1755,1194.4226944775,0
+SFBC.US,D,20181003,000000,35.9932,36.6841,35.9932,36.6841,6674.2403265736,0
+SFBC.US,D,20181004,000000,36.3421,36.9587,36.2221,36.2221,8895.6244255934,0
+SFBC.US,D,20181005,000000,36.2687,36.4065,36.2687,36.4065,883.71138544112,0
+SFBC.US,D,20181009,000000,36.4065,36.4997,36.2767,36.2767,1507.1516094167,0
+SFBC.US,D,20181010,000000,36.4006,36.5443,35.3925,35.3925,2138.6622570036,0
+SFBC.US,D,20181011,000000,36.4016,36.4016,35.7622,35.7622,2247.6129757566,0
+SFBC.US,D,20181012,000000,36.4065,36.4065,36.4065,36.4065,213.86622570036,0
+SFBC.US,D,20181017,000000,36.0378,36.0605,36.0378,36.0605,650.67790366384,0
+SFBC.US,D,20181019,000000,35.9138,35.9138,35.7146,35.7146,3023.3824453962,0
+SFBC.US,D,20181022,000000,35.6978,35.6978,35.6978,35.6978,157.37326042102,0
+SFBC.US,D,20181025,000000,34.1197,35.3736,32.8766,34.3328,5018.7946832986,0
+SFBC.US,D,20181029,000000,33.1789,33.2275,32.4524,33.1789,50785.158180225,0
+SFBC.US,D,20181031,000000,33.1512,33.1789,30.6849,32.2293,5274.0218300071,0
+SFBC.US,D,20181101,000000,32.95,32.95,32.95,32.95,322.81694445338,0
+SFBC.US,D,20181102,000000,32.6555,33.1789,32.6555,33.1789,1335.6551076758,0
+SFBC.US,D,20181105,000000,32.8736,32.8736,32.4524,32.4524,506.41908161124,0
+SFBC.US,D,20181106,000000,33.282,33.282,32.4791,32.4791,2404.9862361777,0
+SFBC.US,D,20181107,000000,33.3147,33.6567,32.7011,32.7011,4376.1872032461,0
+SFBC.US,D,20181108,000000,33.3117,33.3117,33.3117,33.3117,581.07050001608,0
+SFBC.US,D,20181109,000000,33.0422,33.0422,33.0422,33.0422,567.95606164766,0
+SFBC.US,D,20181112,000000,33.2206,33.2691,32.6119,32.6119,1558.600559939,0
+SFBC.US,D,20181113,000000,32.4702,33.2008,32.4702,33.2008,817.13039064761,0
+SFBC.US,D,20181114,000000,32.9053,33.1819,32.9053,33.048,828.2272231132,0
+SFBC.US,D,20181115,000000,36.9676,36.9676,31.9884,32.7427,1356.8399696556,0
+SFBC.US,D,20181116,000000,32.8052,32.8052,32.8052,32.8052,213.86622570036,0
+SFBC.US,D,20181119,000000,32.9519,32.9519,32.6387,32.6387,779.80468144519,0
+SFBC.US,D,20181120,000000,32.4524,32.6169,32.4524,32.6169,1195.4314974289,0
+SFBC.US,D,20181127,000000,32.4543,32.4543,32.0905,32.2759,2373.7133446837,0
+SFBC.US,D,20181129,000000,31.9884,33.1819,31.9884,32.9886,3086.9370313354,0
+SFBC.US,D,20181130,000000,33.0262,33.3147,31.9269,31.9269,7287.592521035,0
+SFBC.US,D,20181203,000000,32.4106,32.6773,31.8328,31.8328,6876.0009168569,0
+SFBC.US,D,20181204,000000,32.15,32.15,31.8358,31.8358,8589.9571313141,0
+SFBC.US,D,20181206,000000,32.0569,32.37,31.7486,31.7486,1929.8400460603,0
+SFBC.US,D,20181207,000000,31.8695,32.2947,31.8695,32.2947,1776.501997445,0
+SFBC.US,D,20181210,000000,32.4791,32.4791,32.1589,32.1589,826.20961721036,0
+SFBC.US,D,20181212,000000,31.3321,32.5346,31.3321,31.4918,910.94906512937,0
+SFBC.US,D,20181213,000000,31.6385,31.6385,31.011,31.0448,3782.0022648616,0
+SFBC.US,D,20181214,000000,29.6162,31.4561,29.6162,31.0448,3510.6342709305,0
+SFBC.US,D,20181217,000000,31.0824,31.1478,30.7681,30.7681,1380.0424375382,0
+SFBC.US,D,20181218,000000,30.7681,30.9148,30.7037,30.7037,3672.0427431572,0
+SFBC.US,D,20181219,000000,31.3223,31.3223,30.2784,30.2784,1185.3434679147,0
+SFBC.US,D,20181220,000000,29.7065,31.0546,29.6798,30.9932,2803.4634019873,0
+SFBC.US,D,20181221,000000,30.3508,30.3508,30.3152,30.3508,3177.7292969629,0
+SFBC.US,D,20181224,000000,30.3796,31.2777,30.1674,31.2777,2120.5038038781,0
+SFBC.US,D,20181226,000000,30.6205,30.6205,30.4142,30.6205,1347.7607430929,0
+SFBC.US,D,20181227,000000,30.9079,31.1934,30.1486,30.1486,5857.109935926,0
+SFBC.US,D,20181228,000000,30.1615,31.002,30.1615,31.002,4208.7259133109,0
+SFBC.US,D,20181231,000000,31.3689,31.3689,30.1199,30.1199,3071.8049870642,0
+SFBC.US,D,20190103,000000,30.6105,30.6105,30.6105,30.6105,292.55285591087,0
+SFBC.US,D,20190104,000000,31.3689,31.3689,31.3689,31.3689,133.16198958702,0
+SFBC.US,D,20190109,000000,31.0646,31.128,31.0646,31.0656,2093.2661241899,0
+SFBC.US,D,20190111,000000,31.0913,31.0913,31.0913,31.0913,1095.5600052387,0
+SFBC.US,D,20190114,000000,31.0913,31.0913,31.023,31.023,1423.4209644491,0
+SFBC.US,D,20190115,000000,30.8782,31.006,30.56,30.56,3769.8966294446,0
+SFBC.US,D,20190116,000000,30.5124,30.5124,30.5124,30.5124,249.17432899995,0
+SFBC.US,D,20190117,000000,30.7681,31.126,30.5362,30.5362,1033.0142222508,0
+SFBC.US,D,20190118,000000,31.119,31.119,31.119,31.119,328.86976216188,0
+SFBC.US,D,20190122,000000,30.6274,30.6274,30.6274,30.6274,291.54405295946,0
+SFBC.US,D,20190123,000000,30.9238,30.9238,30.6948,30.6948,2257.7010052708,0
+SFBC.US,D,20190124,000000,30.897,31.0913,30.8029,31.0913,1014.8557691253,0
+SFBC.US,D,20190125,000000,30.7681,31.002,30.7681,31.002,1174.2466354492,0
+SFBC.US,D,20190128,000000,31.019,31.019,31.019,31.019,758.61981946544,0
+SFBC.US,D,20190129,000000,31.0913,31.128,31.0913,31.128,2113.4421832182,0
+SFBC.US,D,20190130,000000,31.128,31.696,31.1002,31.128,10336.195040216,0
+SFBC.US,D,20190131,000000,31.128,31.3887,30.8336,30.8336,4429.6537596712,0
+SFBC.US,D,20190204,000000,31.019,31.019,31.019,31.019,1135.9121232953,0
+SFBC.US,D,20190205,000000,31.0814,31.0814,31.019,31.019,576.026485259,0
+SFBC.US,D,20190206,000000,31.019,31.019,31.019,31.019,490.27823438857,0
+SFBC.US,D,20190207,000000,31.1379,31.243,31.1379,31.243,752.56700175694,0
+SFBC.US,D,20190208,000000,31.122,31.1587,31.122,31.1587,1106.6568377042,0
+SFBC.US,D,20190211,000000,31.1468,31.1468,31.019,31.019,701.11805123468,0
+SFBC.US,D,20190212,000000,31.019,31.3025,31.019,31.3025,3599.4089306552,0
+SFBC.US,D,20190213,000000,31.2281,31.5185,31.0268,31.5185,969.45963631155,0
+SFBC.US,D,20190214,000000,31.3609,31.4085,31.3609,31.4085,753.57580470835,0
+SFBC.US,D,20190215,000000,31.5007,32.0569,31.3609,31.7792,5447.5359376507,0
+SFBC.US,D,20190221,000000,32.3384,32.3384,31.9666,31.9666,1444.6058264289,0
+SFBC.US,D,20190225,000000,32.3958,32.6189,32.3958,32.6189,3891.961786566,0
+SFBC.US,D,20190226,000000,32.5217,32.5514,32.386,32.5514,7010.1717093954,0
+SFBC.US,D,20190227,000000,32.5217,32.5217,32.5217,32.5217,433.78526910923,0
+SFBC.US,D,20190301,000000,32.2798,32.5217,32.1073,32.5217,2705.6095156999,0
+SFBC.US,D,20190304,000000,32.5217,32.5217,32.5217,32.5217,549.79760852216,0
+SFBC.US,D,20190305,000000,32.7854,32.7854,32.7854,32.7854,291.54405295946,0
+SFBC.US,D,20190306,000000,32.7655,32.8033,32.5217,32.5217,1092.5335963844,0
+SFBC.US,D,20190307,000000,32.5505,32.6843,32.5505,32.6843,963.40681860305,0
+SFBC.US,D,20190308,000000,32.9777,32.9777,32.5455,32.6843,2048.8787943275,0
+SFBC.US,D,20190311,000000,32.6535,32.9876,32.4761,32.6535,5724.9567492904,0
+SFBC.US,D,20190312,000000,32.8944,32.8944,32.8944,32.8944,431.76766320639,0
+SFBC.US,D,20190314,000000,32.8131,32.8131,32.8131,32.8131,1303.3734132305,0
+SFBC.US,D,20190315,000000,32.7269,32.7269,32.6991,32.6991,1936.9016667203,0
+SFBC.US,D,20190318,000000,32.4761,32.4761,32.4672,32.4761,1736.1498793883,0
+SFBC.US,D,20190319,000000,32.2908,32.2908,32.2908,32.2908,723.31171616585,0
+SFBC.US,D,20190320,000000,32.3552,32.386,32.2908,32.2908,923.05470054638,0
+SFBC.US,D,20190321,000000,32.2908,32.3888,32.2908,32.2908,3649.849078226,0
+SFBC.US,D,20190322,000000,31.9666,32.0717,31.8536,31.8625,1085.4719757245,0
+SFBC.US,D,20190325,000000,31.5463,31.575,31.5463,31.575,360.1426536558,0
+SFBC.US,D,20190327,000000,31.5939,31.921,31.5463,31.8368,5339.5940218491,0
+SFBC.US,D,20190329,000000,32.0569,32.0569,31.5463,31.5463,1923.7872283518,0
+SFBC.US,D,20190401,000000,31.8447,31.8447,31.8447,31.8447,140.22361024694,0
+SFBC.US,D,20190403,000000,31.5522,31.6812,31.5463,31.5463,1275.1269305908,0
+SFBC.US,D,20190404,000000,31.7258,31.7258,31.7258,31.7258,433.78526910923,0
+SFBC.US,D,20190408,000000,31.8952,31.8952,31.5463,31.685,987.61808943705,0
+SFBC.US,D,20190409,000000,31.6692,31.8566,31.6692,31.8417,2146.732680615,0
+SFBC.US,D,20190410,000000,31.5463,32.0569,31.5463,31.584,1531.3628802507,0
+SFBC.US,D,20190411,000000,31.5463,32.0569,31.5463,31.6296,1986.3330113397,0
+SFBC.US,D,20190412,000000,31.5651,31.7258,31.5463,31.6226,1888.4791250523,0
+SFBC.US,D,20190415,000000,31.7366,32.1678,31.5007,31.9835,1804.7484800847,0
+SFBC.US,D,20190416,000000,31.6316,32.0569,31.5007,31.689,2616.8348559752,0
+SFBC.US,D,20190417,000000,31.4749,31.6306,31.4581,31.4581,4854.3598022177,0
+SFBC.US,D,20190418,000000,31.4581,31.7574,31.4581,31.4631,691.03002172051,0
+SFBC.US,D,20190423,000000,31.5096,31.5096,31.4581,31.5086,790.90151391077,0
+SFBC.US,D,20190424,000000,31.6018,31.808,31.4918,31.5939,1700.8417760887,0
+SFBC.US,D,20190425,000000,31.4413,31.8258,31.4413,31.466,1936.9016667203,0
+SFBC.US,D,20190426,000000,31.5939,31.6514,31.5344,31.6514,671.86276564359,0
+SFBC.US,D,20190429,000000,31.4849,31.8258,31.466,31.5939,2111.4245773154,0
+SFBC.US,D,20190430,000000,31.6038,32.0569,31.5939,32.0569,1828.9597509187,0
+SFBC.US,D,20190501,000000,31.5939,31.8258,31.5939,31.5939,1790.6252387648,0
+SFBC.US,D,20190502,000000,31.8258,32.0569,31.8258,31.8258,2561.3506936473,0
+SFBC.US,D,20190503,000000,31.8258,31.9359,31.8258,31.8258,1811.8101007446,0
+SFBC.US,D,20190506,000000,31.8258,31.8724,31.8258,31.8258,1421.4033585463,0
+SFBC.US,D,20190507,000000,31.8258,31.9855,31.8258,31.8258,1732.1146675827,0
+SFBC.US,D,20190508,000000,31.8804,31.8804,31.8258,31.8794,644.62508595534,0
+SFBC.US,D,20190509,000000,32.0083,32.0083,31.8258,31.919,638.57226824684,0
+SFBC.US,D,20190510,000000,31.9557,31.9557,31.9557,31.9557,227.9894670202,0
+SFBC.US,D,20190513,000000,31.8258,31.8258,31.8258,31.8258,244.13031424287,0
+SFBC.US,D,20190514,000000,31.8923,31.8923,31.8923,31.8923,322.81694445338,0
+SFBC.US,D,20190515,000000,31.8724,31.8724,31.8476,31.8476,280.44722049387,0
+SFBC.US,D,20190516,000000,31.8635,31.8635,31.8635,31.8635,847.39447919012,0
+SFBC.US,D,20190517,000000,31.8635,31.9587,31.8635,31.9587,2441.3031424287,0
+SFBC.US,D,20190520,000000,32.0499,32.1391,32.0499,32.0965,2598.6764028497,0
+SFBC.US,D,20190521,000000,32.1827,33.4773,32.1827,33.4773,10676.161634844,0
+SFBC.US,D,20190523,000000,34.0473,34.0473,34.0473,34.0473,754.58460765977,0
+SFBC.US,D,20190529,000000,31.9121,35.4559,31.9121,35.4459,3162.5972526917,0
+SFBC.US,D,20190530,000000,35.4459,35.671,33.8372,33.8372,19595.997331272,0
+SFBC.US,D,20190531,000000,33.5893,33.5893,32.7507,32.7507,7787.9587849377,0
+SFBC.US,D,20190603,000000,32.8072,32.8072,31.9587,32.0965,3700.2892257968,0
+SFBC.US,D,20190604,000000,32.0499,32.0499,32.0499,32.0499,364.17786546147,0
+SFBC.US,D,20190605,000000,32.6763,32.6763,32.5396,32.5396,451.94372223473,0
+SFBC.US,D,20190606,000000,32.378,32.378,32.1738,32.1738,261.27996441695,0
+SFBC.US,D,20190607,000000,32.6575,33.1234,32.0499,32.6575,1717.9914262628,0
+SFBC.US,D,20190610,000000,32.1916,32.4702,32.1738,32.4702,1895.5407457122,0
+SFBC.US,D,20190611,000000,33.1234,33.3553,32.4702,32.5078,1140.9561380524,0
+SFBC.US,D,20190612,000000,32.5078,32.6833,32.4236,32.6575,1467.8082943115,0
+SFBC.US,D,20190613,000000,32.6575,32.6575,32.6575,32.6575,1090.5159904816,0
+SFBC.US,D,20190617,000000,33.0302,33.0302,32.937,32.937,4070.5199089668,0
+SFBC.US,D,20190618,000000,35.2586,35.2586,35.2586,35.2586,2053.9228090846,0
+SFBC.US,D,20190620,000000,33.2265,33.2265,33.2265,33.2265,472.11978126306,0
+SFBC.US,D,20190621,000000,33.3553,33.3553,32.3205,32.3205,3733.5797231936,0
+SFBC.US,D,20190624,000000,32.4236,32.4236,31.8447,31.8447,1621.1463429268,0
+SFBC.US,D,20190625,000000,31.9587,32.384,31.8258,32.384,3265.4951537362,0
+SFBC.US,D,20190626,000000,32.1916,32.378,32.0033,32.0499,5247.7929532702,0
+SFBC.US,D,20190627,000000,32.2838,32.3304,32.1827,32.3304,4658.6520296428,0
+SFBC.US,D,20190628,000000,32.1916,32.1916,31.8635,31.8635,2949.7398299427,0
+SFBC.US,D,20190701,000000,32.0033,32.0033,31.8258,31.8258,1535.3980920564,0
+SFBC.US,D,20190703,000000,31.8258,31.8486,31.8258,31.8258,1046.1286606192,0
+SFBC.US,D,20190711,000000,31.9765,31.9765,31.9765,31.9765,1208.5459357973,0
+SFBC.US,D,20190712,000000,31.9775,35.0455,31.9765,31.9765,5921.6733248166,0
+SFBC.US,D,20190715,000000,31.9765,31.9765,31.9765,31.9765,1677.6393082061,0
+SFBC.US,D,20190716,000000,31.9933,32.0895,31.9933,32.0895,645.63388890676,0
+SFBC.US,D,20190717,000000,31.9765,32.1371,31.9765,32.1371,491.28703733998,0
+SFBC.US,D,20190719,000000,32.3592,32.4702,32.3592,32.4702,296.58806771654,0
+SFBC.US,D,20190722,000000,32.2174,32.2174,32.2174,32.2174,1275.1269305908,0
+SFBC.US,D,20190723,000000,32.4702,32.4702,32.4514,32.4514,3082.9018195298,0
+SFBC.US,D,20190726,000000,32.488,32.6169,32.1213,32.6169,4045.2998351814,0
+SFBC.US,D,20190729,000000,32.7407,32.7407,32.5643,32.5643,1058.2342960362,0
+SFBC.US,D,20190730,000000,32.6575,34.0562,32.6575,34.0562,2352.528482704,0
+SFBC.US,D,20190731,000000,33.4227,33.6736,32.6575,32.6575,7976.6049368527,0
+SFBC.US,D,20190801,000000,32.6665,32.6665,32.6665,32.6665,966.4332274573,0
+SFBC.US,D,20190802,000000,32.6575,32.7071,32.6575,32.6575,3967.6220079223,0
+SFBC.US,D,20190805,000000,32.6575,32.6575,32.5078,32.5078,1262.0124922224,0
+SFBC.US,D,20190806,000000,32.3106,32.3403,32.3026,32.3026,655.72191842092,0
+SFBC.US,D,20190808,000000,32.2352,32.7903,32.2005,32.2085,4362.0639619263,0
+SFBC.US,D,20190809,000000,32.2699,32.2699,32.2005,32.2015,1123.8064878783,0
+SFBC.US,D,20190812,000000,32.2005,32.2005,32.2005,32.2005,2446.3471571858,0
+SFBC.US,D,20190814,000000,32.2005,32.2085,32.1916,32.2085,1977.2537847769,0
+SFBC.US,D,20190815,000000,32.4989,32.6951,32.3106,32.3205,8406.3549941562,0
+SFBC.US,D,20190816,000000,32.3205,32.7903,32.2085,32.7903,10268.605242472,0
+SFBC.US,D,20190820,000000,33.4545,33.4545,33.4545,33.4545,209.8310138947,0
+SFBC.US,D,20190822,000000,32.8835,32.8835,32.8359,32.8359,2317.2203794044,0
+SFBC.US,D,20190823,000000,32.7903,32.9212,32.5941,32.827,3367.3842518293,0
+SFBC.US,D,20190826,000000,32.7031,33.5963,32.7031,33.5963,2948.7310269913,0
+SFBC.US,D,20190827,000000,32.5514,33.2087,32.5514,33.2087,2708.6359245541,0
+SFBC.US,D,20190828,000000,33.2701,33.2701,33.048,33.048,2535.1218169104,0
+SFBC.US,D,20190830,000000,33.0718,33.0718,33.0718,33.0718,258.2535555627,0
+SFBC.US,D,20190903,000000,33.0718,33.0718,33.0718,33.0718,348.0370182388,0
+SFBC.US,D,20190906,000000,33.0718,33.0718,33.0718,33.0718,749.54059290269,0
+SFBC.US,D,20190909,000000,33.2592,33.2592,33.0718,33.2592,610.32578560717,0
+SFBC.US,D,20190910,000000,33.2592,33.2592,33.2592,33.2592,281.45602344529,0
+SFBC.US,D,20190912,000000,33.0758,33.0758,33.0758,33.0758,218.91024045745,0
+SFBC.US,D,20190917,000000,33.7261,34.0591,33.6984,33.7261,2208.2696606514,0
+SFBC.US,D,20190918,000000,33.2106,33.7261,33.0718,33.7261,2123.5302127324,0
+SFBC.US,D,20190919,000000,33.4545,34.643,33.4545,34.6272,5738.0711876588,0
+SFBC.US,D,20190920,000000,33.8668,35.5996,33.627,35.5996,4454.8738334566,0
+SFBC.US,D,20190923,000000,35.1634,35.218,34.6351,34.8522,2910.3965148375,0
+SFBC.US,D,20190924,000000,35.4777,35.4777,34.0255,34.0255,3231.195853388,0
+SFBC.US,D,20190925,000000,34.6629,34.6629,34.0641,34.0641,1093.5423993358,0
+SFBC.US,D,20190930,000000,33.7836,34.2703,33.1799,33.8332,4069.5111060154,0
+SFBC.US,D,20191001,000000,33.7756,34.2039,33.7756,34.194,3010.2680070277,0
+SFBC.US,D,20191002,000000,33.8431,34.3367,33.1819,33.2691,5307.3123274038,0
+SFBC.US,D,20191003,000000,34.2485,34.2485,34.0543,34.0543,2272.8330495421,0
+SFBC.US,D,20191004,000000,33.8193,34.4666,33.8193,34.4666,3346.1993898495,0
+SFBC.US,D,20191007,000000,33.7261,33.9144,33.7261,33.745,1667.551278692,0
+SFBC.US,D,20191008,000000,33.969,34.1207,33.7261,34.1207,2713.6799393112,0
+SFBC.US,D,20191009,000000,33.9888,34.0086,33.0718,33.0718,11064.550771139,0
+SFBC.US,D,20191014,000000,33.0718,33.398,33.0718,33.0718,1477.8963238256,0
+SFBC.US,D,20191015,000000,33.7261,33.7261,33.7261,33.7261,181.58453125502,0
+SFBC.US,D,20191016,000000,33.3058,33.5685,33.1314,33.5397,3301.8120599872,0
+SFBC.US,D,20191017,000000,32.7973,32.7973,32.7973,32.7973,812.08637589053,0
+SFBC.US,D,20191021,000000,32.9856,32.9856,32.9856,32.9856,455.9789340404,0
+SFBC.US,D,20191022,000000,32.6951,32.6951,32.6951,32.6951,154.34685156677,0
+SFBC.US,D,20191023,000000,32.6951,32.6951,32.6951,32.6951,213.86622570036,0
+SFBC.US,D,20191024,000000,32.4801,32.4801,32.4801,32.4801,405.53878646956,0
+SFBC.US,D,20191025,000000,32.5178,32.5178,32.5178,32.5178,5446.5271346993,0
+SFBC.US,D,20191029,000000,32.7903,33.7082,32.6317,32.6317,2415.0742656918,0
+SFBC.US,D,20191031,000000,34.0225,34.0225,34.0225,34.0225,393.43315105255,0
+SFBC.US,D,20191104,000000,34.1207,34.1207,33.0322,33.0322,437.82048091489,0
+SFBC.US,D,20191106,000000,33.1552,33.1552,32.6843,32.6843,1453.6850529916,0
+SFBC.US,D,20191108,000000,32.8736,32.8736,32.8736,32.8736,209.8310138947,0
+SFBC.US,D,20191111,000000,32.9301,33.3891,32.6843,33.3891,3245.3190947079,0
+SFBC.US,D,20191112,000000,33.3801,33.3901,33.3435,33.3901,1720.0090321657,0
+SFBC.US,D,20191114,000000,33.625,33.8134,33.625,33.8134,1421.4033585463,0
+SFBC.US,D,20191115,000000,33.852,33.852,33.6428,33.852,3109.1306962666,0
+SFBC.US,D,20191119,000000,33.8609,34.3318,33.8609,34.3318,2634.9933091007,0
+SFBC.US,D,20191120,000000,34.0939,34.1891,33.625,33.625,2311.1675616959,0
+SFBC.US,D,20191122,000000,33.848,33.848,33.848,33.848,216.89263455461,0
+SFBC.US,D,20191202,000000,33.8421,34.6887,33.8421,34.2921,944.23956252613,0
+SFBC.US,D,20191206,000000,33.8421,34.411,33.7202,33.7202,6031.6328465211,0
+SFBC.US,D,20191210,000000,33.8867,34.1435,33.8867,34.1435,851.42969099578,0
+SFBC.US,D,20191212,000000,34.0265,34.1435,33.9541,34.0195,2560.3418906959,0
+SFBC.US,D,20191213,000000,33.9501,33.9501,33.8808,33.9244,1085.4719757245,0
+SFBC.US,D,20191216,000000,33.7202,33.7202,33.7202,33.7202,855.46490280145,0
+SFBC.US,D,20191218,000000,33.9809,33.9809,33.9809,33.9809,239.08629948578,0
+SFBC.US,D,20191219,000000,33.7866,33.7866,33.7678,33.7678,615.36980036425,0
+SFBC.US,D,20191220,000000,33.8609,34.0255,33.748,33.7728,985.60048353422,0
+SFBC.US,D,20191223,000000,33.748,33.7964,33.748,33.7964,751.55819880552,0
+SFBC.US,D,20191227,000000,33.8609,33.8609,33.857,33.857,1131.8769114897,0
+SFBC.US,D,20191230,000000,33.748,33.748,33.748,33.748,1557.5917569875,0
+SFBC.US,D,20191231,000000,33.8222,34.1335,33.7202,33.8609,6279.7983725696,0
+SFBC.US,D,20200103,000000,34.1057,35.5471,34.1057,34.7164,1022.9261927366,0
+SFBC.US,D,20200106,000000,34.6143,34.6143,33.7202,33.8609,12058.221678285,0
+SFBC.US,D,20200107,000000,34.2188,34.2188,34.2188,34.2188,151.32044271252,0
+SFBC.US,D,20200109,000000,34.8017,34.8017,34.8017,34.8017,311.72011198779,0
+SFBC.US,D,20200114,000000,35.2705,35.2705,35.2705,35.2705,247.15672309712,0
+SFBC.US,D,20200115,000000,35.2804,35.2804,35.2705,35.2705,3265.4951537362,0
+SFBC.US,D,20200116,000000,35.1298,35.2022,35.1298,35.2022,318.78173264771,0
+SFBC.US,D,20200117,000000,34.8958,34.8958,34.8958,34.8958,292.55285591087,0
+SFBC.US,D,20200121,000000,34.9335,34.9335,34.9335,34.9335,130.13558073277,0
+SFBC.US,D,20200122,000000,34.8958,34.8958,33.7202,34.4804,5022.8298951043,0
+SFBC.US,D,20200124,000000,34.4716,34.6946,34.4716,34.6946,762.6550312711,0
+SFBC.US,D,20200127,000000,34.6242,34.6242,34.4716,34.4716,374.26589497563,0
+SFBC.US,D,20200129,000000,34.6282,34.6649,34.6282,34.6649,379.30990973272,0
+SFBC.US,D,20200131,000000,34.5092,34.5192,34.4716,34.4716,4734.3122509991,0
+SFBC.US,D,20200203,000000,34.416,34.4944,33.738,33.7766,6650.0290557396,0
+SFBC.US,D,20200204,000000,33.729,34.0047,33.729,33.8609,17973.842185393,0
+SFBC.US,D,20200205,000000,34.0631,34.0631,33.9026,33.9026,530.63035244524,0
+SFBC.US,D,20200207,000000,34.4081,34.5122,34.3338,34.5122,9819.6879290912,0
+SFBC.US,D,20200211,000000,35.217,35.217,35.217,35.217,293.56165886229,0
+SFBC.US,D,20200212,000000,35.1348,35.1348,34.9295,34.9365,3405.7187639831,0
+SFBC.US,D,20200213,000000,34.8165,34.9454,34.8165,34.8998,1922.7784254004,0
+SFBC.US,D,20200218,000000,34.7154,34.7154,34.7154,34.7154,507.42788456265,0
+SFBC.US,D,20200219,000000,35.1634,35.1634,35.1634,35.1634,8587.9395254113,0
+SFBC.US,D,20200220,000000,35.4173,35.4173,35.3538,35.4083,3106.1042874123,0
+SFBC.US,D,20200221,000000,35.5986,35.5986,35.5986,35.5986,106.93311285018,0
+SFBC.US,D,20200224,000000,34.647,34.647,34.647,34.647,195.70777257486,0
+SFBC.US,D,20200225,000000,34.3992,34.3992,34.1067,34.1067,287.50884115379,0
+SFBC.US,D,20200226,000000,34.0027,34.1999,34.0027,34.0027,462.0317517489,0
+SFBC.US,D,20200227,000000,34.0979,34.4746,34.0979,34.4081,7233.1171616585,0
+SFBC.US,D,20200228,000000,34.5707,34.5994,34.0979,34.2713,3539.8895565216,0
+SFBC.US,D,20200303,000000,33.6528,33.6528,32.491,32.491,5373.8933221973,0
+SFBC.US,D,20200304,000000,33.059,33.06,32.6337,33.059,19957.148787879,0
+SFBC.US,D,20200305,000000,33.059,33.059,33.059,33.059,7319.8742154803,0
+SFBC.US,D,20200306,000000,32.1232,32.1232,31.8764,31.8764,535.67436720232,0
+SFBC.US,D,20200309,000000,26.7396,29.3744,26.7396,29.3744,655.72191842092,0
+SFBC.US,D,20200310,000000,28.5329,29.0056,28.3445,29.0056,2424.1534922546,0
+SFBC.US,D,20200311,000000,28.3356,29.2803,28.0144,29.2803,4791.8140192298,0
+SFBC.US,D,20200316,000000,24.2971,26.249,24.2971,24.5103,1201.4843151374,0
+SFBC.US,D,20200317,000000,23.6211,23.6211,23.52,23.52,910.94906512937,0
+SFBC.US,D,20200318,000000,21.7803,21.7843,21.7803,21.7803,3220.0990209224,0
+SFBC.US,D,20200319,000000,20.7692,20.8822,19.8433,20.7791,5366.8317015374,0
+SFBC.US,D,20200320,000000,19.769,20.7979,18.9473,19.5033,2323.2731971129,0
+SFBC.US,D,20200323,000000,19.0037,19.0037,17.8192,17.8192,764.67263717394,0
+SFBC.US,D,20200324,000000,17.954,17.954,17.4068,17.4256,4394.3456563716,0
+SFBC.US,D,20200325,000000,18.0016,18.2871,17.945,18.1433,1695.7977613316,0
+SFBC.US,D,20200326,000000,18.1344,20.665,17.945,20.6552,31274.909099824,0
+SFBC.US,D,20200327,000000,18.738,20.7979,18.738,20.7979,931.12512415771,0
+SFBC.US,D,20200330,000000,22.8667,23.1403,21.4868,21.4868,1671.5864904976,0
+SFBC.US,D,20200331,000000,19.9346,20.1,19.8076,19.8433,1351.7959548985,0
+SFBC.US,D,20200401,000000,20.3083,20.5342,19.192,19.4111,3540.898359473,0
+SFBC.US,D,20200402,000000,19.0503,19.7005,19.0037,19.7005,807.04236113344,0
+SFBC.US,D,20200403,000000,18.2375,18.2375,16.1597,16.1597,604.27296789867,0
+SFBC.US,D,20200406,000000,16.5294,17.0023,16.0567,17.0023,34396.145431507,0
+SFBC.US,D,20200407,000000,18.4169,18.4169,18.4169,18.4169,309.70250608496,0
+SFBC.US,D,20200408,000000,20.5422,22.3373,20.5422,22.1966,12265.026283325,0
+SFBC.US,D,20200409,000000,22.2154,22.2154,20.9357,20.9357,3085.928228384,0
+SFBC.US,D,20200413,000000,20.7791,20.7791,19.8344,19.8532,1119.7712760727,0
+SFBC.US,D,20200415,000000,21.7139,21.7139,21.7139,21.7139,115.00353646152,0
+SFBC.US,D,20200416,000000,21.247,21.7237,19.8354,20.7791,2542.1834375703,0
+SFBC.US,D,20200420,000000,21.7237,21.7237,21.7237,21.7237,284.48243229954,0
+SFBC.US,D,20200421,000000,21.7237,21.7237,21.7237,21.7237,463.04055470031,0
+SFBC.US,D,20200423,000000,22.3473,25.4074,21.0141,25.4074,758.61981946544,0
+SFBC.US,D,20200424,000000,23.7351,23.8203,23.6121,23.8203,569.97366755049,0
+SFBC.US,D,20200428,000000,24.188,24.188,24.0939,24.0939,429.75005730356,0
+SFBC.US,D,20200429,000000,24.3229,24.5569,24.084,24.5201,824.19201130753,0
+SFBC.US,D,20200430,000000,24.5569,24.5569,24.5569,24.5569,259.26235851412,0
+SFBC.US,D,20200501,000000,24.084,24.084,24.084,24.084,1894.5319427608,0
+SFBC.US,D,20200507,000000,24.2277,24.6748,24.2277,24.2277,1027.9702074937,0
+SFBC.US,D,20200508,000000,24.2178,24.2178,24.2178,24.2178,166.45248698377,0
+SFBC.US,D,20200511,000000,23.2771,24.2277,20.9119,22.8022,2725.7855747282,0
+SFBC.US,D,20200512,000000,24.1712,24.1712,21.8863,21.8863,464.04935765173,0
+SFBC.US,D,20200513,000000,21.3868,23.7153,20.902,20.902,10975.776111415,0
+SFBC.US,D,20200514,000000,20.9505,20.9505,20.9505,20.9505,631.51064758692,0
+SFBC.US,D,20200518,000000,21.8526,21.9567,21.472,21.472,986.60928648564,0
+SFBC.US,D,20200520,000000,23.0401,23.7053,21.8615,23.7053,733.39974568002,0
+SFBC.US,D,20200527,000000,23.0025,23.7529,22.8201,22.8201,2282.9210790562,0
+SFBC.US,D,20200528,000000,23.41,23.41,23.41,23.41,288.51764410521,0
+SFBC.US,D,20200529,000000,23.41,23.41,22.829,22.829,721.29411026302,0
+SFBC.US,D,20200601,000000,23.3634,23.3634,23.3634,23.3634,283.47362934812,0
+SFBC.US,D,20200603,000000,22.946,22.946,21.0249,21.0249,1990.3682231454,0
+SFBC.US,D,20200604,000000,22.0886,22.3265,22.0886,22.3265,609.31698265575,0
+SFBC.US,D,20200605,000000,22.3463,22.946,22.0886,22.8022,6619.7649671971,0
+SFBC.US,D,20200608,000000,22.8974,22.8974,22.8022,22.8022,2402.9686302748,0
+SFBC.US,D,20200609,000000,21.8715,22.5654,21.8715,22.5654,5297.2242978896,0
+SFBC.US,D,20200610,000000,22.6922,22.6922,22.6922,22.6922,248.16552604853,0
+SFBC.US,D,20200611,000000,22.8974,22.8974,22.8974,22.8974,688.00361286626,0
+SFBC.US,D,20200615,000000,22.8974,22.8974,22.5654,22.8974,5937.8141720393,0
+SFBC.US,D,20200616,000000,22.8974,22.8974,22.8974,22.8974,427.73245140073,0
+SFBC.US,D,20200618,000000,23.41,23.41,22.8012,22.8012,1249.9068568054,0
+SFBC.US,D,20200619,000000,22.946,22.946,22.946,22.946,555.85042623066,0
+SFBC.US,D,20200623,000000,23.0144,23.0144,22.946,22.946,380.31871268414,0
+SFBC.US,D,20200624,000000,22.946,22.946,22.946,22.946,373.25709202422,0
+SFBC.US,D,20200625,000000,22.946,22.946,22.946,22.946,433.78526910923,0
+SFBC.US,D,20200626,000000,23.0401,23.0401,22.5743,22.5743,662.78353908084,0
+SFBC.US,D,20200629,000000,22.946,22.946,22.7606,22.946,1412.3241319835,0
+SFBC.US,D,20200630,000000,22.946,22.946,22.946,22.946,121.05635417002,0
+SFBC.US,D,20200701,000000,22.946,22.946,22.946,22.946,316.76412674488,0
+SFBC.US,D,20200707,000000,22.946,23.6379,22.8022,23.1929,4388.2928386631,0
+SFBC.US,D,20200708,000000,23.6865,23.6865,22.7934,23.0125,1307.4086250362,0
+SFBC.US,D,20200709,000000,23.6577,23.6577,23.174,23.2216,1896.5495486636,0
+SFBC.US,D,20200710,000000,23.6379,23.6379,23.2771,23.2771,434.79407206064,0
+SFBC.US,D,20200713,000000,23.6577,23.6577,23.6577,23.6577,210.83981684611,0
+SFBC.US,D,20200714,000000,23.405,23.405,23.405,23.405,197.72537847769,0
+SFBC.US,D,20200716,000000,23.405,23.405,23.405,23.405,256.23594965987,0
+SFBC.US,D,20200717,000000,24.2277,24.2277,24.2277,24.2277,459.00534289465,0
+SFBC.US,D,20200721,000000,22.6784,23.6627,22.6784,23.6577,2325.2908030157,0
+SFBC.US,D,20200722,000000,23.6677,23.6815,22.6784,22.718,4399.3896711287,0
+SFBC.US,D,20200723,000000,23.5893,23.9581,23.5804,23.9581,2939.6518004286,0
+SFBC.US,D,20200724,000000,24.0384,26.7218,24.0384,25.6532,2563.3682995501,0
+SFBC.US,D,20200727,000000,25.6442,25.6442,25.6442,25.6442,265.31517622262,0
+SFBC.US,D,20200728,000000,26.915,26.924,26.8794,26.924,541.72718491082,0
+SFBC.US,D,20200729,000000,26.9815,26.9914,26.9815,26.9914,1025.9526015909,0
+SFBC.US,D,20200730,000000,24.2941,25.8891,24.2941,24.7036,1798.6956623762,0
+SFBC.US,D,20200731,000000,24.7036,26.8704,24.7036,26.8704,519.53351997965,0
+SFBC.US,D,20200803,000000,26.6038,26.6038,24.2941,24.2941,5446.5271346993,0
+SFBC.US,D,20200804,000000,24.8482,24.8482,24.8482,24.8482,551.81521442499,0
+SFBC.US,D,20200807,000000,25.786,25.786,25.786,25.786,345.01060938455,0
+SFBC.US,D,20200812,000000,24.8482,24.8482,24.4577,24.8394,11457.983922192,0
+SFBC.US,D,20200813,000000,25.9238,25.9238,25.9238,25.9238,128.11797482993,0
+SFBC.US,D,20200814,000000,26.5077,26.6365,26.5077,26.6365,565.93845574483,0
+SFBC.US,D,20200817,000000,26.0428,26.2826,25.6849,25.8059,6582.4392579947,0
+SFBC.US,D,20200818,000000,25.566,25.566,25.1347,25.1933,9814.6439143341,0
+SFBC.US,D,20200819,000000,25.8059,25.8059,25.0881,25.3836,12025.93998384,0
+SFBC.US,D,20200820,000000,25.4123,25.4222,25.3023,25.4222,11897.82200901,0
+SFBC.US,D,20200821,000000,25.4123,25.4222,25.3023,25.3023,3322.996921967,0
+SFBC.US,D,20200824,000000,25.2874,25.6145,25.1833,25.6145,11695.052615775,0
+SFBC.US,D,20200825,000000,25.1833,25.1833,25.1833,25.1833,2328.31721187,0
+SFBC.US,D,20200826,000000,25.8515,26.2826,25.8515,26.2826,4058.4142735498,0
+SFBC.US,D,20200827,000000,25.3072,25.9962,24.992,25.9962,6648.0114498367,0
+SFBC.US,D,20200828,000000,26.2826,27.8122,26.2727,27.6674,6744.8565331728,0
+SFBC.US,D,20200831,000000,27.6486,27.724,27.2363,27.2363,2089.2309123842,0
+SFBC.US,D,20200901,000000,27.8399,28.9095,27.8399,28.6479,5654.3405426912,0
+SFBC.US,D,20200902,000000,29.0334,29.1197,28.6527,28.6527,1786.5900269592,0
+SFBC.US,D,20200903,000000,28.1928,29.2198,28.1928,29.2198,2094.2749271413,0
+SFBC.US,D,20200904,000000,28.8858,28.8858,27.2659,27.8766,5282.0922536184,0
+SFBC.US,D,20200908,000000,27.9489,28.1839,27.9489,28.0461,941.21315367188,0
+SFBC.US,D,20200909,000000,26.9508,28.1829,26.2916,28.1829,2949.7398299427,0
+SFBC.US,D,20200910,000000,28.6706,28.6706,28.6706,28.6706,641.59867710109,0
+SFBC.US,D,20200911,000000,27.4276,27.4276,27.0875,27.0875,361.15145660722,0
+SFBC.US,D,20200914,000000,27.8975,29.0334,27.5912,28.0699,4413.5129124485,0
+SFBC.US,D,20200915,000000,27.6674,27.6912,27.6674,27.6764,1245.8716449998,0
+SFBC.US,D,20200916,000000,28.2979,28.2979,28.2979,28.2979,334.92257987038,0
+SFBC.US,D,20200917,000000,28.6339,28.6339,28.174,28.174,780.81348439661,0
+SFBC.US,D,20200918,000000,27.8776,28.3068,27.8776,28.3068,722.30291321443,0
+SFBC.US,D,20200921,000000,28.3366,28.3366,28.1928,28.3366,6957.7139559217,0
+SFBC.US,D,20200922,000000,28.1928,28.2028,28.1928,28.1928,976.52125697147,0
+SFBC.US,D,20200928,000000,27.6982,28.4476,27.6982,28.2028,4785.7612015213,0
+SFBC.US,D,20200929,000000,28.3168,28.3168,28.3168,28.3168,170.48769878944,0
+SFBC.US,D,20200930,000000,28.1254,28.3168,28.1254,28.3168,838.31525262736,0
+SFBC.US,D,20201002,000000,27.714,28.5665,27.714,28.2612,3215.0550061654,0
+SFBC.US,D,20201005,000000,28.1601,28.6241,28.1214,28.288,9964.9555540952,0
+SFBC.US,D,20201006,000000,28.288,28.3851,27.9639,27.9639,1902.6023663721,0
+SFBC.US,D,20201007,000000,28.1928,28.405,28.0511,28.0511,8398.2845705449,0
+SFBC.US,D,20201008,000000,28.174,28.1928,26.2856,27.5058,8982.3814794152,0
+SFBC.US,D,20201009,000000,27.381,27.714,26.7773,26.8268,3719.4564818738,0
+SFBC.US,D,20201012,000000,26.7684,27.7299,26.7684,27.714,5968.0782605818,0
+SFBC.US,D,20201016,000000,27.4276,27.4276,27.4276,27.4276,178.55812240077,0
+SFBC.US,D,20201019,000000,27.724,27.724,27.724,27.724,165.44368403236,0
+SFBC.US,D,20201022,000000,27.7071,28.0382,27.7071,27.724,1277.1445364937,0
+SFBC.US,D,20201026,000000,27.0172,27.724,27.0172,27.724,389.39793924689,0
+SFBC.US,D,20201029,000000,27.8122,27.8349,27.714,27.714,2571.4387231614,0
+SFBC.US,D,20201103,000000,27.2789,27.9539,27.2363,27.8597,1938.9192726231,0
+SFBC.US,D,20201105,000000,28.1839,28.1928,28.1452,28.1839,1600.9702838985,0
+SFBC.US,D,20201109,000000,28.4149,28.8173,28.396,28.396,1368.9456050726,0
+SFBC.US,D,20201110,000000,28.1115,28.5775,28.1115,28.4337,1971.2009670684,0
+SFBC.US,D,20201111,000000,28.0977,28.4337,27.9629,28.4337,4418.5569272056,0
+SFBC.US,D,20201112,000000,28.4337,28.4337,28.294,28.294,211.84861979753,0
+SFBC.US,D,20201113,000000,28.5487,28.8183,28.2414,28.2414,8940.0117554557,0
+SFBC.US,D,20201116,000000,28.4337,28.4337,28.4337,28.4337,780.81348439661,0
+SFBC.US,D,20201117,000000,28.8183,29.539,28.4337,29.539,2113.4421832182,0
+SFBC.US,D,20201118,000000,29.2991,29.2991,29.2991,29.2991,608.30817970433,0
+SFBC.US,D,20201120,000000,28.741,29.2991,28.511,29.2991,1482.9403385827,0
+SFBC.US,D,20201124,000000,29.2991,29.7788,28.9234,29.539,3675.0691520114,0
+SFBC.US,D,20201125,000000,29.7739,29.7739,29.7739,29.7739,215.8838316032,0
+SFBC.US,D,20201130,000000,29.2991,30.211,29.2991,30.211,671.86276564359,0
+SFBC.US,D,20201201,000000,29.4894,30.2497,29.4894,30.2497,1408.2889201779,0
+SFBC.US,D,20201202,000000,29.653,29.8641,29.6054,29.6054,740.46136633993,0
+SFBC.US,D,20201203,000000,29.2991,29.7788,29.2991,29.7788,621.42261807275,0
+SFBC.US,D,20201207,000000,29.7788,29.7788,29.7788,29.7788,340.97539757888,0
+SFBC.US,D,20201210,000000,29.8126,29.8126,29.8126,29.8126,162.41727517811,0
+SFBC.US,D,20201211,000000,29.8116,30.211,29.8116,30.211,4052.3614558413,0
+SFBC.US,D,20201214,000000,30.211,30.211,30.211,30.211,647.65149480959,0
+SFBC.US,D,20201215,000000,30.211,30.2586,30.1635,30.1635,5777.414502764,0
+SFBC.US,D,20201216,000000,30.2586,30.451,30.2586,30.3856,6135.539550517,0
+SFBC.US,D,20201217,000000,30.6145,30.7295,29.8155,30.7295,5267.9690122986,0
+SFBC.US,D,20201218,000000,29.7977,30.5847,29.6054,29.6054,3393.6131285661,0
+SFBC.US,D,20201221,000000,29.7114,29.7114,29.7114,29.7114,191.67256076919,0
+SFBC.US,D,20201222,000000,30.6343,30.6343,30.2408,30.4034,1187.3610738176,0
+SFBC.US,D,20201223,000000,29.8354,29.8354,29.8354,29.8354,148.29403385827,0
+SFBC.US,D,20201228,000000,30.5005,30.5005,30.2586,30.2586,1194.4226944775,0
+SFBC.US,D,20201229,000000,30.7493,30.8356,30.7493,30.8058,1247.8892509026,0
+SFBC.US,D,20201231,000000,30.5005,30.5005,30.5005,30.5005,620.41381512134,0
+SFBC.US,D,20210105,000000,30.5005,31.0754,30.5005,30.5005,2027.6939323478,0
+SFBC.US,D,20210106,000000,31.0844,31.2202,29.9037,30.4311,3182.77331172,0
+SFBC.US,D,20210107,000000,31.1805,31.2003,30.2784,30.3152,1379.0336345868,0
+SFBC.US,D,20210108,000000,31.1805,31.1805,31.0457,31.0457,411.59160417806,0
+SFBC.US,D,20210111,000000,31.1617,31.1617,31.1617,31.1617,125.09156597568,0
+SFBC.US,D,20210112,000000,30.451,30.9852,30.451,30.5461,2440.2943394773,0
+SFBC.US,D,20210113,000000,30.4678,31.1131,30.4678,31.1131,1111.7008524613,0
+SFBC.US,D,20210114,000000,31.1805,31.1805,31.1805,31.1805,620.41381512134,0
+SFBC.US,D,20210120,000000,30.7394,30.7394,30.7394,30.7394,217.90143750603,0
+SFBC.US,D,20210121,000000,31.1805,31.1805,30.9802,30.9802,1780.5372092507,0
+SFBC.US,D,20210122,000000,31.1805,31.1805,31.1805,31.1805,208.82221094328,0
+SFBC.US,D,20210125,000000,31.2202,31.2677,31.1805,31.1805,2407.0038420805,0
+SFBC.US,D,20210127,000000,31.1805,31.1805,31.1805,31.1805,470.10217536023,0
+SFBC.US,D,20210129,000000,31.3243,31.7,31.3243,31.7,386.37153039264,0
+SFBC.US,D,20210201,000000,31.4601,31.7098,31.4601,31.7,2229.4545226311,0
+SFBC.US,D,20210202,000000,31.7,32.4018,31.7,32.0825,4015.0357466389,0
+SFBC.US,D,20210204,000000,31.7198,31.9121,31.7198,31.9121,775.76946963952,0
+SFBC.US,D,20210208,000000,33.2077,33.2553,31.7574,31.7574,1870.3206719268,0
+SFBC.US,D,20210209,000000,32.8607,32.8607,32.8607,32.8607,245.13911719428,0
+SFBC.US,D,20210210,000000,32.4454,32.8508,32.0757,32.6903,1185.3434679147,0
+SFBC.US,D,20210211,000000,32.4454,32.6535,31.7198,31.7762,8649.4765054477,0
+SFBC.US,D,20210216,000000,32.1936,32.1936,32.1936,32.1936,1041.0846458621,0
+SFBC.US,D,20210217,000000,32.946,32.946,32.5703,32.7131,720.2853073116,0
+SFBC.US,D,20210218,000000,32.605,32.605,32.605,32.605,255.22714670845,0
+SFBC.US,D,20210219,000000,32.5901,32.5901,32.2035,32.5901,1523.2924566394,0
+SFBC.US,D,20210222,000000,32.9291,32.9291,32.9291,32.9291,519.53351997965,0
+SFBC.US,D,20210223,000000,32.832,33.5299,32.832,33.5299,655.72191842092,0
+SFBC.US,D,20210224,000000,32.7973,34.8155,32.7973,34.7005,39164.756982855,0
+SFBC.US,D,20210225,000000,33.8976,35.7176,33.8976,34.8473,95811.060310812,0
+SFBC.US,D,20210226,000000,35.332,35.5451,34.652,34.652,2019.6235087364,0
+SFBC.US,D,20210301,000000,34.6054,35.6988,34.4002,35.6988,1240.8276302427,0
+SFBC.US,D,20210302,000000,34.5964,35.8356,34.5964,35.7374,1032.0054192994,0
+SFBC.US,D,20210303,000000,35.4777,36.5404,34.9721,35.6601,70234.879083541,0
+SFBC.US,D,20210304,000000,36.3807,36.3807,36.3807,36.3807,133.16198958702,0
+SFBC.US,D,20210308,000000,36.8031,36.8031,36.7555,36.7842,724.32051911727,0
+SFBC.US,D,20210309,000000,36.8031,37.6407,36.3193,37.5673,18931.196186287,0
+SFBC.US,D,20210310,000000,36.8516,38.3137,36.8031,38.3137,4879.5798760031,0
+SFBC.US,D,20210311,000000,37.7229,37.7725,37.4711,37.6833,1100.6040199957,0
+SFBC.US,D,20210312,000000,37.7725,38.6538,37.4642,37.4642,2113.4421832182,0
+SFBC.US,D,20210315,000000,37.6971,37.7725,37.3354,37.7725,1955.0601198458,0
+SFBC.US,D,20210317,000000,37.7804,37.9272,37.714,37.714,2073.0900651615,0
+SFBC.US,D,20210318,000000,37.7041,38.1016,37.7041,38.1016,3623.6202014892,0
+SFBC.US,D,20210319,000000,38.6924,40.1843,38.5556,40.1843,35446.309303932,0
+SFBC.US,D,20210322,000000,39.7283,40.6194,39.7085,40.5322,4434.6977744283,0
+SFBC.US,D,20210323,000000,40.2021,41.5493,40.2021,40.5322,3038.5144896674,0
+SFBC.US,D,20210324,000000,40.8226,41.6444,40.8226,41.6444,4104.819209315,0
+SFBC.US,D,20210325,000000,41.6077,41.6345,40.2507,41.2886,9952.8499186782,0
+SFBC.US,D,20210326,000000,40.0326,40.7939,40.0326,40.7939,1644.3488108094,0
+SFBC.US,D,20210329,000000,40.1496,40.668,39.7233,40.668,642.6074800525,0
+SFBC.US,D,20210330,000000,39.757,40.677,39.757,40.677,1388.1128611495,0
+SFBC.US,D,20210331,000000,40.668,40.668,40.3181,40.3181,1092.5335963844,0
+SFBC.US,D,20210401,000000,40.4836,40.5798,40.3379,40.3379,3820.3367770154,0
+SFBC.US,D,20210405,000000,40.4341,40.4341,40.2338,40.2338,594.1849383845,0
+SFBC.US,D,20210406,000000,40.441,40.441,40.1932,40.1932,442.86449567198,0
+SFBC.US,D,20210407,000000,40.1932,40.677,40.1932,40.677,2399.9422214206,0
+SFBC.US,D,20210409,000000,40.2021,40.2021,38.5656,39.7085,3004.2151893192,0
+SFBC.US,D,20210414,000000,38.5268,40.4341,38.5268,40.4341,488.26062848573,0
+SFBC.US,D,20210416,000000,39.5043,39.5043,39.5043,39.5043,671.86276564359,0
+SFBC.US,D,20210419,000000,38.5268,40.1932,38.5268,39.2336,1186.3522708662,0
+SFBC.US,D,20210420,000000,39.6698,40.0584,39.6698,40.0584,439.83808681773,0
+SFBC.US,D,20210421,000000,39.5151,39.5151,39.5151,39.5151,134.17079253844,0
+SFBC.US,D,20210423,000000,39.7085,39.7085,39.0304,39.0304,528.61274654241,0
+SFBC.US,D,20210426,000000,39.0889,39.0889,38.4971,38.4971,4157.2769627887,0
+SFBC.US,D,20210427,000000,38.7172,38.7172,38.7172,38.7172,450.93491928331,0
+SFBC.US,D,20210428,000000,37.7725,38.8024,37.7725,38.732,2605.7380235096,0
+SFBC.US,D,20210429,000000,39.4477,39.4477,38.1393,38.1393,589.14092362741,0
+SFBC.US,D,20210430,000000,38.1492,38.732,36.6583,38.732,3074.8313959184,0
+SFBC.US,D,20210503,000000,37.5059,38.7122,37.5059,37.5108,1693.7801554288,0
+SFBC.US,D,20210504,000000,37.5773,37.7725,36.3223,37.2382,1954.0513168944,0
+SFBC.US,D,20210505,000000,36.2905,37.4434,36.2905,37.4434,512.47189931974,0
+SFBC.US,D,20210507,000000,36.5582,38.6884,36.5582,38.6884,4596.106246655,0
+SFBC.US,D,20210510,000000,39.0373,39.0373,39.0373,39.0373,573.00007640475,0
+SFBC.US,D,20210512,000000,39.0275,39.0275,38.4257,38.9561,875.64096182979,0
+SFBC.US,D,20210513,000000,39.2544,39.4953,39.2039,39.2039,1378.0248316354,0
+SFBC.US,D,20210517,000000,39.299,39.299,39.299,39.299,108.95071875301,0
+SFBC.US,D,20210519,000000,39.3982,39.8452,39.3982,39.8452,1721.0178351171,0
+SFBC.US,D,20210520,000000,39.8839,41.7327,39.8353,41.7327,3409.7539757888,0
+SFBC.US,D,20210521,000000,41.7327,41.7327,40.2903,40.2903,274.39440278537,0
+SFBC.US,D,20210524,000000,41.8209,43.7073,41.4878,41.7812,3526.7751181531,0
+SFBC.US,D,20210525,000000,42.8597,42.8597,42.0676,42.0676,1989.3594201939,0
+SFBC.US,D,20210526,000000,42.1202,43.0947,42.1202,43.0947,307.68490018213,0
+SFBC.US,D,20210528,000000,42.8032,42.8032,42.7834,42.7834,442.86449567198,0
+SFBC.US,D,20210604,000000,42.6069,42.6069,41.1141,41.8308,2457.4439896513,0
+SFBC.US,D,20210607,000000,41.9854,41.9854,41.8873,41.8873,285.49123525096,0
+SFBC.US,D,20210608,000000,42.6069,43.7271,42.5395,43.2404,4527.5076459586,0
+SFBC.US,D,20210614,000000,43.4346,43.7757,43.0947,43.0947,1240.8276302427,0
+SFBC.US,D,20210616,000000,43.2889,43.7657,43.2404,43.7657,1361.8839844127,0
+SFBC.US,D,20210618,000000,43.7757,45.5262,43.7757,45.5262,2846.8419288982,0
+SFBC.US,D,20210621,000000,44.0195,44.748,43.8053,44.748,3366.3754488779,0
+SFBC.US,D,20210622,000000,45.9832,47.0736,42.4919,45.5788,4488.1643308534,0
+SFBC.US,D,20210623,000000,43.1521,44.0344,42.8696,44.0344,1468.8170972629,0
+SFBC.US,D,20210625,000000,40.8177,44.6123,40.8177,44.6123,3759.8085999304,0
+SFBC.US,D,20210628,000000,44.5925,44.5925,41.5869,42.8409,869.58814412129,0
+SFBC.US,D,20210630,000000,44.7382,44.7382,41.8684,44.7382,1584.8294366758,0
+SFBC.US,D,20210701,000000,43.395,43.395,43.395,43.395,195.70777257486,0
+SFBC.US,D,20210702,000000,42.9479,42.9479,42.9479,42.9479,726.3381250201,0
+SFBC.US,D,20210706,000000,43.8143,44.9909,43.8143,44.9909,766.69024307677,0
+SFBC.US,D,20210707,000000,44.6995,44.9909,44.5528,44.9909,4433.6889714769,0
+SFBC.US,D,20210708,000000,43.6676,43.6676,42.6366,42.6366,1232.7572066313,0
+SFBC.US,D,20210709,000000,42.8032,42.8032,42.8032,42.8032,1106.6568377042,0
+SFBC.US,D,20210712,000000,42.823,42.823,42.823,42.823,532.64795834807,0
+SFBC.US,D,20210713,000000,42.15,42.15,42.15,42.15,277.42081163962,0
+SFBC.US,D,20210716,000000,43.5814,44.5528,43.5814,44.5528,2629.9492943436,0
+SFBC.US,D,20210719,000000,43.7757,43.7757,43.7757,43.7757,698.09164238043,0
+SFBC.US,D,20210720,000000,42.3463,44.5528,42.3463,43.2889,5561.5306711608,0
+SFBC.US,D,20210721,000000,42.5494,43.7757,42.5494,43.3186,2370.6869358295,0
+SFBC.US,D,20210722,000000,43.4832,43.6577,43.4832,43.6577,2484.6816693396,0
+SFBC.US,D,20210726,000000,43.6775,43.7757,43.386,43.7757,1434.5177969147,0
+SFBC.US,D,20210727,000000,43.7757,43.8053,43.7757,43.7757,15374.156979592,0
+SFBC.US,D,20210728,000000,43.4088,43.7757,43.4088,43.7757,2936.6253915743,0
+SFBC.US,D,20210729,000000,43.7757,43.7757,43.7757,43.7757,542.73598786224,0
+SFBC.US,D,20210802,000000,43.7757,43.7757,42.8032,42.8032,1617.1111311211,0
+SFBC.US,D,20210803,000000,43.2889,44.0195,43.2889,44.0195,4096.7487857036,0
+SFBC.US,D,20210804,000000,43.5328,43.7657,43.5328,43.7657,410.58280122664,0
+SFBC.US,D,20210810,000000,44.1464,44.1464,42.9648,42.9648,3199.9229618941,0
+SFBC.US,D,20210813,000000,43.6775,43.6775,43.1403,43.1403,1324.5582752103,0
+SFBC.US,D,20210819,000000,42.139,42.9648,42.139,42.3303,3210.0109914083,0
+SFBC.US,D,20210823,000000,42.8865,42.8964,42.8865,42.8964,1276.1357335423,0
+SFBC.US,D,20210824,000000,42.3571,42.3571,42.3571,42.3571,207.81340799186,0
+SFBC.US,D,20210825,000000,42.6594,42.8964,42.3105,42.3105,2282.9210790562,0
+SFBC.US,D,20210827,000000,42.8964,42.8964,42.5346,42.5346,507.42788456265,0
+SFBC.US,D,20210831,000000,42.8964,42.8964,42.487,42.487,1671.5864904976,0
+SFBC.US,D,20210902,000000,42.8964,42.8964,42.8964,42.8964,537.69197310516,0
+SFBC.US,D,20210907,000000,42.8666,42.8666,42.8666,42.8666,404.52998351814,0
+SFBC.US,D,20210908,000000,42.5742,42.819,42.4771,42.4771,2200.1992370401,0
+SFBC.US,D,20210910,000000,42.721,42.8726,42.4771,42.8726,1214.5987535058,0
+SFBC.US,D,20210913,000000,43.1888,43.1888,43.1888,43.1888,556.85922918208,0
+SFBC.US,D,20210914,000000,42.5544,43.385,42.5544,43.385,228.99826997161,0
+SFBC.US,D,20210915,000000,42.5346,42.9648,42.5346,42.9648,552.82401737641,0
+SFBC.US,D,20210916,000000,42.9648,43.6379,42.9648,43.6379,3024.3912483476,0
+SFBC.US,D,20210917,000000,43.0133,43.6775,42.9935,43.6775,3311.9000895014,0
+SFBC.US,D,20210921,000000,43.8243,46.1488,43.8243,46.1488,6552.1751694521,0
+SFBC.US,D,20210922,000000,46.0893,46.0893,45.8741,45.894,5319.4179628208,0
+SFBC.US,D,20210923,000000,43.0133,46.0794,43.0133,46.0794,7832.3461148001,0
+SFBC.US,D,20210924,000000,44.9761,44.9761,44.9761,44.9761,198.73418142911,0
+SFBC.US,D,20210927,000000,45.4053,45.4053,44.4001,44.6738,17411.938941454,0
+SFBC.US,D,20210928,000000,44.6738,45.0147,43.7519,44.3605,35909.349858632,0
+SFBC.US,D,20210929,000000,44.2832,44.6252,42.9648,43.2582,20893.317926794,0
+SFBC.US,D,20210930,000000,44.4299,44.6252,43.512,43.8777,17035.655440575,0
+SFBC.US,D,20211001,000000,43.4524,44.5171,43.4524,44.1266,11838.302634877,0
+SFBC.US,D,20211004,000000,44.4299,44.4299,43.6379,43.9412,1528.3364713965,0
+SFBC.US,D,20211005,000000,43.9313,43.9313,43.9313,43.9313,1118.7624731212,0
+SFBC.US,D,20211006,000000,44.5954,44.5954,43.9412,44.4497,2246.6041728052,0
+SFBC.US,D,20211007,000000,44.3605,44.5459,44.3605,44.5459,847.39447919012,0
+SFBC.US,D,20211008,000000,44.8194,45.1029,44.4695,44.5261,1131.8769114897,0
+SFBC.US,D,20211011,000000,44.4883,44.9662,44.3803,44.3803,1916.7256076919,0
+SFBC.US,D,20211012,000000,44.3803,45.4053,44.2346,44.6738,4371.143188489,0
+SFBC.US,D,20211013,000000,44.5954,44.6638,44.5954,44.6638,308.69370313354,0
+SFBC.US,D,20211019,000000,44.067,44.067,42.4771,42.9648,4384.2576268574,0
+SFBC.US,D,20211021,000000,43.2086,43.2086,43.1987,43.2086,2669.2926094489,0
+SFBC.US,D,20211022,000000,42.9648,43.0133,42.721,42.9648,6749.9005479298,0
+SFBC.US,D,20211026,000000,42.5841,42.5841,42.5841,42.5841,399.48596876105,0
+SFBC.US,D,20211028,000000,42.4771,42.9648,42.4771,42.4771,14895.98438062,0
+SFBC.US,D,20211029,000000,42.4671,42.5247,42.1054,42.1054,862.52652346137,0
+SFBC.US,D,20211101,000000,41.8129,41.8129,41.4026,41.8129,7589.2246035086,0
+SFBC.US,D,20211102,000000,40.557,42.603,40.557,42.603,5307.3123274038,0
+SFBC.US,D,20211104,000000,41.009,41.354,41.009,41.354,23687.702102218,0
+SFBC.US,D,20211105,000000,41.0109,41.0109,41.0109,41.0109,836.29764672453,0
+SFBC.US,D,20211108,000000,41.0309,41.0309,41.0309,41.0309,242.11270834003,0
+SFBC.US,D,20211109,000000,41.3748,41.8159,41.3748,41.6682,483.21661372865,0
+SFBC.US,D,20211111,000000,41.1686,41.1686,41.1409,41.1567,366.1954713643,0
+SFBC.US,D,20211112,000000,42.0696,42.1093,42.0618,42.1093,2830.7010816756,0
+SFBC.US,D,20211115,000000,41.6682,41.6682,41.1785,41.1785,591.15852953025,0
+SFBC.US,D,20211117,000000,41.1785,41.1785,41.1785,41.1785,1724.0442439713,0
+SFBC.US,D,20211122,000000,43.0907,43.2374,41.1061,42.1589,7548.872485452,0
+SFBC.US,D,20211123,000000,42.6526,43.8421,42.6526,43.8421,554.84162327924,0
+SFBC.US,D,20211124,000000,43.6002,43.6289,42.2857,42.6982,1882.4263073438,0
+SFBC.US,D,20211126,000000,41.914,42.6496,40.5996,40.6888,2306.1235469388,0
+SFBC.US,D,20211129,000000,40.659,40.659,40.659,40.659,277.42081163962,0
+SFBC.US,D,20211201,000000,40.4479,40.4479,40.443,40.443,397.46836285822,0
+SFBC.US,D,20211202,000000,39.7075,40.7374,39.7075,39.982,1872.3382778296,0
+SFBC.US,D,20211206,000000,39.7372,40.1981,39.7372,39.8552,3183.7821146714,0
+SFBC.US,D,20211207,000000,40.668,41.2618,39.7173,39.7173,1484.9579444855,0
+SFBC.US,D,20211209,000000,39.8651,39.8651,39.8651,39.8651,395.45075695539,0
+SFBC.US,D,20211210,000000,39.8353,40.0078,39.7669,40.0078,1443.5970234774,0
+SFBC.US,D,20211213,000000,42.718,42.718,40.3061,40.3061,1114.7272613156,0
+SFBC.US,D,20211214,000000,40.8157,41.2518,40.8157,41.2518,1747.2467118539,0
+SFBC.US,D,20211215,000000,42.6982,43.4336,42.6982,43.385,8467.8919741927,0
+SFBC.US,D,20211216,000000,40.7711,41.1785,40.7711,41.1785,1523.2924566394,0
+SFBC.US,D,20211217,000000,41.6682,42.4533,40.7473,41.6781,6607.6593317801,0
+SFBC.US,D,20211220,000000,42.1985,42.1985,42.1985,42.1985,680.94199220634,0
+SFBC.US,D,20211221,000000,40.8742,41.2469,40.8355,41.2469,1559.6093628904,0
+SFBC.US,D,20211222,000000,41.4234,44.6103,41.3748,43.8748,24968.881850517,0
+SFBC.US,D,20211223,000000,43.8698,44.6004,43.1393,43.8748,8528.4201512777,0
+SFBC.US,D,20211227,000000,44.1196,44.1196,43.1393,43.8748,8053.2739611604,0
+SFBC.US,D,20211228,000000,43.1393,44.2178,43.1393,44.2178,535.67436720232,0
+SFBC.US,D,20211229,000000,43.6289,45.3944,42.2104,44.0502,20143.777333891,0
+SFBC.US,D,20211230,000000,43.6289,44.4635,43.6289,44.1196,4282.3685287643,0
+SFBC.US,D,20211231,000000,43.6785,45.0911,43.1393,43.1393,2583.5443585784,0
+SFBC.US,D,20220103,000000,44.1196,44.1196,43.4336,43.4336,681.95079515776,0
+SFBC.US,D,20220111,000000,43.286,43.394,42.9727,42.9817,1772.4667856393,0
+SFBC.US,D,20220112,000000,42.9529,43.1393,42.3155,42.5722,956.34519794313,0
+SFBC.US,D,20220119,000000,42.3839,43.1303,42.1886,43.1303,1554.5653481333,0
+SFBC.US,D,20220125,000000,42.8944,43.1303,42.8944,43.1303,570.98247050191,0
+SFBC.US,D,20220128,000000,42.6496,43.3652,42.0122,42.0122,4710.1009801651,0
+SFBC.US,D,20220131,000000,42.3254,42.7962,42.1589,42.7962,990.6444982913,0
+SFBC.US,D,20220203,000000,43.1105,43.1105,43.1105,43.1105,368.21307726713,0
+SFBC.US,D,20220204,000000,41.4332,41.4332,41.4332,41.4332,132.1531866356,0
+SFBC.US,D,20220207,000000,41.6682,41.6682,41.2866,41.2866,588.132120676,0
+SFBC.US,D,20220208,000000,40.8157,40.9634,40.6888,40.9337,3441.0268672827,0
+SFBC.US,D,20220209,000000,41.4462,42.3739,41.4462,42.3739,280.44722049387,0
+SFBC.US,D,20220210,000000,41.9398,42.3343,41.9398,42.3343,1805.7572830361,0
+SFBC.US,D,20220214,000000,41.4957,41.6533,41.0119,41.0119,1956.0689227972,0
+SFBC.US,D,20220215,000000,40.9634,40.9634,40.9634,40.9634,247.15672309712,0
+SFBC.US,D,20220216,000000,40.4598,40.4598,40.4598,40.4598,274.39440278537,0
+SFBC.US,D,20220218,000000,40.0752,40.0752,40.0356,40.0356,550.80641147358,0
+SFBC.US,D,20220222,000000,40.213,40.213,40.0256,40.213,5061.1644072581,0
+SFBC.US,D,20220223,000000,40.0158,40.0158,39.3248,39.3248,3579.2328716268,0
+SFBC.US,D,20220224,000000,38.5456,39.3794,38.5456,38.7727,2270.8154436392,0
+SFBC.US,D,20220228,000000,38.4961,38.4961,37.6962,37.7457,8659.5645349619,0
+SFBC.US,D,20220301,000000,37.5088,37.5088,36.7594,36.7693,6342.3441555575,0
+SFBC.US,D,20220302,000000,37.2134,37.2422,37.2134,37.2134,2402.9686302748,0
+SFBC.US,D,20220303,000000,37.262,37.262,37.2035,37.2035,3532.8279358617,0
+SFBC.US,D,20220310,000000,37.9132,37.9132,36.8575,36.8575,3009.2592040763,0
+SFBC.US,D,20220311,000000,36.7693,36.9319,36.7693,36.8575,6688.3635678934,0
+SFBC.US,D,20220314,000000,36.8575,36.9071,36.8575,36.8675,1316.4878515989,0
+SFBC.US,D,20220315,000000,36.8773,37.0151,36.8773,37.0151,2185.0671927688,0
+SFBC.US,D,20220316,000000,37.2918,37.2918,37.262,37.262,721.29411026302,0
+SFBC.US,D,20220317,000000,38.6538,38.6538,38.2393,38.4763,1700.8417760887,0
+SFBC.US,D,20220318,000000,38.3871,40.1535,38.3871,40.1535,4340.8790999465,0
+SFBC.US,D,20220321,000000,39.8482,40.1634,39.4626,39.4626,1648.3840226151,0
+SFBC.US,D,20220322,000000,39.2902,39.424,38.2593,39.424,3375.4546754406,0
+SFBC.US,D,20220328,000000,39.4725,39.4725,38.6834,38.6834,17140.570947523,0
+SFBC.US,D,20220329,000000,39.0681,39.0681,38.1016,38.1016,3648.8402752746,0
+SFBC.US,D,20220330,000000,38.1403,38.1403,37.3611,37.6079,28082.047758589,0
+SFBC.US,D,20220331,000000,37.6377,38.2175,37.5881,37.5981,1899.5759575178,0
+SFBC.US,D,20220401,000000,37.7259,37.7259,37.7259,37.7259,436.81167796348,0
+SFBC.US,D,20220405,000000,37.7854,38.4119,37.5485,38.0471,18897.905688891,0
+SFBC.US,D,20220406,000000,38.2393,38.2889,38.2393,38.2889,473.12858421448,0
+SFBC.US,D,20220413,000000,38.3871,38.3871,38.3871,38.3871,109.95952170443,0
+SFBC.US,D,20220418,000000,37.9926,37.9926,37.5088,37.5088,3205.9757796026,0
+SFBC.US,D,20220420,000000,38.6438,38.6438,38.4466,38.4862,1226.7043889228,0
+SFBC.US,D,20220426,000000,37.6079,37.6079,37.4989,37.4989,2637.0109150035,0
+SFBC.US,D,20220427,000000,37.0647,37.0647,37.0647,37.0647,212.85742274895,0
+SFBC.US,D,20220428,000000,37.1143,37.1143,37.1143,37.1143,680.94199220634,0
+SFBC.US,D,20220429,000000,37.7457,37.7457,37.5981,37.5981,1777.5108003964,0
+SFBC.US,D,20220504,000000,37.4008,37.4008,37.3978,37.4008,16664.415954454,0
+SFBC.US,D,20220505,000000,37.5385,37.5485,37.4008,37.4008,1997.4298438053,0
+SFBC.US,D,20220506,000000,37.5683,37.5683,37.3452,37.3452,1231.7484036799,0
+SFBC.US,D,20220510,000000,37.5693,37.5693,36.9844,37.1728,5191.2999879909,0
+SFBC.US,D,20220513,000000,37.0358,37.0358,36.8753,36.8753,408.56519532381,0
+SFBC.US,D,20220516,000000,36.7366,36.7366,36.1319,36.1319,2535.1218169104,0
+SFBC.US,D,20220517,000000,37.1728,37.1728,37.1728,37.1728,1898.5671545664,0
+SFBC.US,D,20220518,000000,36.5532,36.5532,36.5532,36.5532,534.66556425091,0
+SFBC.US,D,20220519,000000,36.2311,36.5532,36.2311,36.5284,3213.0374002625,0
+SFBC.US,D,20220520,000000,36.4293,36.8753,36.4293,36.6771,509.44549046549,0
+SFBC.US,D,20220524,000000,36.2409,36.2409,36.2409,36.2409,84325.838708931,0
+SFBC.US,D,20220525,000000,36.5482,36.7168,36.5482,36.6771,3640.7698516632,0
+SFBC.US,D,20220531,000000,36.5582,36.5582,36.5582,36.5582,265.31517622262,0
+SFBC.US,D,20220602,000000,36.697,36.7069,36.578,36.578,1902.6023663721,0
+SFBC.US,D,20220603,000000,36.578,36.687,36.578,36.687,949.28357728321,0
+SFBC.US,D,20220606,000000,36.6771,36.8457,36.4888,36.6771,10310.974966431,0
+SFBC.US,D,20220607,000000,36.6276,36.6771,36.5284,36.5284,2213.3136754085,0
+SFBC.US,D,20220608,000000,36.5303,36.5303,36.5284,36.5284,1263.0212951738,0
+SFBC.US,D,20220609,000000,36.6736,36.6736,36.2409,36.2409,5640.2173013714,0
+SFBC.US,D,20220610,000000,36.469,36.469,36.2211,36.3698,7689.0960956989,0
+SFBC.US,D,20220614,000000,36.1022,36.1022,36.1022,36.1022,178.55812240077,0
+SFBC.US,D,20220615,000000,36.0823,36.1022,36.0823,36.1022,319.79053559913,0
+SFBC.US,D,20220616,000000,36.1121,36.1121,36.1121,36.1121,216.89263455461,0
+SFBC.US,D,20220622,000000,36.4987,36.5284,35.8347,36.2013,8313.5451226259,0
+SFBC.US,D,20220623,000000,36.2013,36.2013,36.2013,36.2013,1551.538939279,0
+SFBC.US,D,20220624,000000,35.9932,35.9932,35.8444,35.9337,13837.750084584,0
+SFBC.US,D,20220627,000000,36.0526,36.0526,35.6859,35.6859,8943.03816431,0
+SFBC.US,D,20220628,000000,35.6958,37.3214,35.6859,35.904,31835.803540811,0
+SFBC.US,D,20220629,000000,36.6771,36.6771,36.6771,36.6771,123.07396007285,0
+SFBC.US,D,20220630,000000,36.6176,37.6189,36.5793,37.6189,1168.1938177407,0
+SFBC.US,D,20220701,000000,37.6287,37.6287,37.6287,37.6287,324.83455035621,0
+SFBC.US,D,20220705,000000,37.6189,37.6189,37.6189,37.6189,324.83455035621,0
+SFBC.US,D,20220706,000000,37.1096,37.1678,36.5086,36.8947,1822.9069332102,0
+SFBC.US,D,20220714,000000,37.7158,37.7158,37.4305,37.4305,534.66556425091,0
+SFBC.US,D,20220715,000000,38.3029,38.3029,37.4454,37.4454,627.47543578125,0
+SFBC.US,D,20220720,000000,37.8874,37.8874,37.8874,37.8874,1188.369876769,0
+SFBC.US,D,20220722,000000,36.9051,36.9051,36.8555,36.8555,380.31871268414,0
+SFBC.US,D,20220725,000000,37.1331,37.1331,37.1331,37.1331,225.97186111736,0
+SFBC.US,D,20220727,000000,37.4207,37.4207,37.4207,37.4207,520.54232293107,0
+SFBC.US,D,20220802,000000,37.2322,37.2322,37.2322,37.2322,323.82574740479,0
+SFBC.US,D,20220804,000000,37.7286,37.7286,37.7286,37.7286,377.29230382988,0
+SFBC.US,D,20220805,000000,37.3909,37.3909,37.3909,37.3909,513.48070227115,0
+SFBC.US,D,20220808,000000,37.6099,37.6099,37.6099,37.6099,109.4639459214,0
+SFBC.US,D,20220809,000000,37.8389,37.8389,37.8389,37.8389,653.7709063746,0
+SFBC.US,D,20220816,000000,38.0182,38.0182,38.0182,38.0182,315.3365047644,0
+SFBC.US,D,20220817,000000,39.1533,39.731,39.1235,39.731,4026.0638458614,0
+SFBC.US,D,20220818,000000,38.8845,40.2089,38.1974,40.2089,3547.0335504072,0
+SFBC.US,D,20220822,000000,38.9044,39.2031,38.8646,39.2031,1634.9293941288,0
+SFBC.US,D,20220823,000000,40.2786,40.3781,40.2288,40.3781,3621.3485228676,0
+SFBC.US,D,20220825,000000,41.812,42.4891,41.7822,42.4891,796.3753129878,0
+SFBC.US,D,20220826,000000,42.1207,44.4408,42.1207,43.1364,3709.7230847124,0
+SFBC.US,D,20220829,000000,42.8178,44.5404,42.8178,43.3156,10349.866299688,0
+SFBC.US,D,20220830,000000,44.4508,44.5504,44.2516,44.5504,3112.1905358754,0
+SFBC.US,D,20220901,000000,43.0169,43.0169,43.0169,43.0169,581.4644466834,0
+SFBC.US,D,20220902,000000,40.8661,43.3256,40.8661,42.28,482.043064608,0
+SFBC.US,D,20220906,000000,41.583,41.583,41.583,41.583,370.5706059174,0
+SFBC.US,D,20220907,000000,41.5233,41.5233,40.8661,40.8661,560.3750626068,0
+SFBC.US,D,20220908,000000,42.3199,42.6186,42.3199,42.6186,2326.8620431182,0
+SFBC.US,D,20220909,000000,43.6442,43.6442,43.6442,43.6442,222.9449173812,0
+SFBC.US,D,20220912,000000,43.3057,43.3057,42.0809,42.0809,531.2516274534,0
+SFBC.US,D,20220914,000000,40.6569,42.3298,40.6569,41.4038,2455.406860347,0
+SFBC.US,D,20220916,000000,41.3241,44.7993,41.3241,44.7993,34141.704307246,0
+SFBC.US,D,20220919,000000,43.5148,43.5148,42.8377,43.1165,3134.2841763366,0
+SFBC.US,D,20220920,000000,42.6684,42.9671,42.6684,42.9671,1514.4186279768,0
+SFBC.US,D,20220921,000000,40.8661,43.3555,40.8661,43.3555,714.0262894506,0
+SFBC.US,D,20220922,000000,43.2161,43.2161,41.817,41.817,2645.2113170364,0
+SFBC.US,D,20220923,000000,42.5489,42.8178,40.2377,42.8178,1061.4989985222,0
+SFBC.US,D,20220926,000000,41.7722,41.7722,39.5317,41.7722,2151.1171758132,0
+SFBC.US,D,20220928,000000,40.2387,41.2245,40.2387,40.2885,2291.7130696572,0
+SFBC.US,D,20220929,000000,41.2245,42.1506,41.0254,41.3241,3454.641963024,0
+SFBC.US,D,20220930,000000,41.2245,41.2245,39.8404,40.3483,5043.3755634612,0
+SFBC.US,D,20221004,000000,41.1547,41.1547,40.2586,40.2586,1241.2608913656,0
+SFBC.US,D,20221005,000000,39.9026,40.2868,39.9026,40.0595,629.6687531442,0
+SFBC.US,D,20221007,000000,40.3333,40.3333,40.3333,40.3333,318.3492739182,0
+SFBC.US,D,20221011,000000,40.8163,41.1548,40.0894,40.0894,1847.831747664,0
+SFBC.US,D,20221013,000000,40.1591,40.7528,40.1591,40.7528,488.0686029156,0
+SFBC.US,D,20221017,000000,41.5033,41.5033,41.4137,41.4137,830.5200300642,0
+SFBC.US,D,20221018,000000,42.3995,43.5148,40.3781,40.8661,5299.4609415342,0
+SFBC.US,D,20221019,000000,40.3781,40.3781,40.3781,40.3781,361.532298456,0
+SFBC.US,D,20221020,000000,41.2046,41.2046,40.3781,40.3781,657.787931913,0
+SFBC.US,D,20221025,000000,41.9166,41.9166,41.9166,41.9166,153.6512268438,0
+SFBC.US,D,20221027,000000,42.4692,42.4692,40.3283,40.8262,3457.6547321778,0
+SFBC.US,D,20221031,000000,40.3981,40.3981,40.3283,40.3283,684.9028542972,0
+SFBC.US,D,20221101,000000,40.3283,40.3283,40.3283,40.3283,425.8047070704,0
+SFBC.US,D,20221102,000000,40.3831,40.3831,40.3831,40.3831,285.2088132264,0
+SFBC.US,D,20221107,000000,39.9997,39.9997,39.8305,39.94,5278.3715574576,0
+SFBC.US,D,20221108,000000,39.87,39.87,39.76,39.76,1390,0
+SFBC.US,D,20221109,000000,39.54,40,39.51,39.755,1331,0
+SFBC.US,D,20221110,000000,40.5,40.5,40.4999,40.4999,1327,0
+SFBC.US,D,20221115,000000,40.11,40.11,40.11,40.11,253,0
+SFBC.US,D,20221121,000000,40.11,40.11,40.11,40.11,466,0
+SFBC.US,D,20221122,000000,40,40.7958,40,40.7958,2569,0
+SFBC.US,D,20221129,000000,39.2741,40.2743,39.2741,40.2743,554,0
+SFBC.US,D,20221130,000000,39.84,39.94,39.55,39.75,4300,0
+SFBC.US,D,20221201,000000,40.25,40.25,39.5,39.875,1172,0
+SFBC.US,D,20221206,000000,39.88,39.88,39.88,39.88,163,0
+SFBC.US,D,20221208,000000,39.25,39.364,39.25,39.364,635,0
+SFBC.US,D,20221209,000000,39.35,39.35,39.35,39.35,743,0
+SFBC.US,D,20221214,000000,39.0924,39.1772,39.0924,39.12,1042,0
+SFBC.US,D,20221216,000000,39.99,39.99,39.14,39.14,1107,0
+SFBC.US,D,20221221,000000,39.17,39.17,39.17,39.17,430,0
+SFBC.US,D,20221222,000000,39.4,39.5,39.4,39.5,749,0
+SFBC.US,D,20221228,000000,39.2701,39.2701,39.2701,39.2701,202,0
+SFBC.US,D,20221230,000000,39.27,39.27,39.27,39.27,241,0
+SFBC.US,D,20230104,000000,39.335,39.4,39.335,39.4,829,0
+SFBC.US,D,20230106,000000,39.87,40,39.87,40,561,0
+SFBC.US,D,20230109,000000,40.48,40.49,40.48,40.49,518,0
+SFBC.US,D,20230111,000000,39.67,39.67,39.67,39.67,209,0
+SFBC.US,D,20230113,000000,39.66,39.67,39.66,39.67,1541,0
+SFBC.US,D,20230119,000000,40.196,40.196,40.196,40.196,186,0
+SFBC.US,D,20230123,000000,40.95,40.95,40.95,40.95,414,0
+SFBC.US,D,20230126,000000,40.5,40.5,40.5,40.5,208,0
+SFBC.US,D,20230127,000000,40.13,40.13,40.13,40.13,368,0
+SFBC.US,D,20230131,000000,39.55,39.85,39.55,39.85,501,0
+SFBC.US,D,20230201,000000,39.8,39.8,39.8,39.8,198,0
+SFBC.US,D,20230203,000000,39.69,39.69,39.69,39.69,232,0
+SFBC.US,D,20230206,000000,39.9402,39.9402,39.9402,39.9402,114,0
+SFBC.US,D,20230214,000000,40.49,40.4973,40.49,40.4973,206,0
+SFBC.US,D,20230215,000000,39.56,40.0486,39.56,40.0486,807,0
+SFBC.US,D,20230216,000000,40.49,40.5,40.49,40.5,1009,0
+SFBC.US,D,20230217,000000,39.851,40.15,39.85,40.15,346,0
+SFBC.US,D,20230224,000000,39.73,39.9879,39.66,39.6978,2097,0
+SFBC.US,D,20230227,000000,39.68,40.0559,39.68,40.0559,274,0
+SFBC.US,D,20230301,000000,39.83,39.83,39.83,39.83,290,0
+SFBC.US,D,20230303,000000,39.59,39.59,39.59,39.59,484,0
+SFBC.US,D,20230309,000000,39.55,39.55,39.55,39.55,1327,0
+SFBC.US,D,20230313,000000,37.0581,37.7918,37,37.7918,4386,0
+SFBC.US,D,20230314,000000,39,39,38.25,38.25,2436,0
+SFBC.US,D,20230315,000000,37.26,38.1356,37.26,37.44,754,0
+SFBC.US,D,20230316,000000,37.176,37.44,37.176,37.44,1727,0
+SFBC.US,D,20230317,000000,38.58,38.58,38.58,38.58,1090,0
+SFBC.US,D,20230320,000000,38.47,38.47,38.47,38.47,876,0
+SFBC.US,D,20230321,000000,37.0001,38.4999,37.0001,38.47,981,0
+SFBC.US,D,20230323,000000,37,37,37,37,1185,0
+SFBC.US,D,20230324,000000,37.24,38.4999,37.24,38.4999,638,0
+SFBC.US,D,20230327,000000,37.01,38.256,37.01,38.256,1293,0
+SFBC.US,D,20230328,000000,37.52,37.52,37,37.26,3665,0
+SFBC.US,D,20230329,000000,37.28,37.28,37.28,37.28,233,0
+SFBC.US,D,20230404,000000,37,37,37,37,1039,0
+SFBC.US,D,20230405,000000,37.12,37.705,37,37,3677,0
+SFBC.US,D,20230406,000000,36.61,36.61,36.57,36.6,716,0
+SFBC.US,D,20230410,000000,36.72,36.72,36.72,36.72,1514,0
+SFBC.US,D,20230413,000000,36.62,37.9,36.55,37.9,1098,0
+SFBC.US,D,20230418,000000,37,37,37,37,166,0
+SFBC.US,D,20230421,000000,37,37,37,37,316,0
+SFBC.US,D,20230424,000000,36.78,36.78,36.75,36.75,2184,0
+SFBC.US,D,20230426,000000,37.8701,37.8701,37.8701,37.8701,224,0
+SFBC.US,D,20230427,000000,37.3,37.3,37.3,37.3,149,0
+SFBC.US,D,20230428,000000,37.3,37.3,37.3,37.3,209,0
+SFBC.US,D,20230502,000000,36.76,36.82,36.75,36.82,3801,0
+SFBC.US,D,20230503,000000,36.25,36.25,36.25,36.25,304,0
+SFBC.US,D,20230504,000000,36.25,36.25,35.9851,35.9851,3903,0
+SFBC.US,D,20230505,000000,36.03,36.03,36,36,2423,0
+SFBC.US,D,20230508,000000,36,36,35.99,35.99,2941,0
+SFBC.US,D,20230509,000000,35.65,35.65,35.5,35.5,3140,0
+SFBC.US,D,20230511,000000,35.01,36.8732,35.01,35.6,926,0
+SFBC.US,D,20230512,000000,35.9496,36.6633,35.9496,36.6633,1266,0
+SFBC.US,D,20230516,000000,36.6424,36.6424,36.0963,36.0963,653,0
+SFBC.US,D,20230517,000000,36.6309,36.6309,36.6309,36.6309,458,0
+SFBC.US,D,20230518,000000,35.25,36.63,35.25,36.63,407,0
+SFBC.US,D,20230522,000000,36.5031,36.5031,35.9162,35.9162,366,0
+SFBC.US,D,20230523,000000,36.08,37.5,36.08,37.5,6408,0
+SFBC.US,D,20230524,000000,37.4,37.4,37.4,37.4,28423,0
+SFBC.US,D,20230525,000000,37.9,37.92,37.39,37.51,5396,0
+SFBC.US,D,20230526,000000,37.52,38.11,37.51,37.56,1233,0
+SFBC.US,D,20230531,000000,36.865,37.4599,35.59,36.22,1651,0
+SFBC.US,D,20230601,000000,36.29,36.675,36.29,36.3894,1319,0
+SFBC.US,D,20230606,000000,35.89,35.89,35.8825,35.8825,1017,0
+SFBC.US,D,20230607,000000,35.98,36.8936,35.56,36.65,1808,0
+SFBC.US,D,20230608,000000,36.435,36.435,36.435,36.435,666,0
+SFBC.US,D,20230609,000000,36,36.02,36,36.02,1025,0
+SFBC.US,D,20230612,000000,36.975,36.975,36,36,1366,0
+SFBC.US,D,20230613,000000,36,37.95,35.66,35.66,2127,0
+SFBC.US,D,20230614,000000,36.05,37,35.05,35.05,19027,0
+SFBC.US,D,20230615,000000,35.5,36.1,34.61,34.61,22118,0
+SFBC.US,D,20230616,000000,34.75,35,33.268,33.61,28159,0
+SFBC.US,D,20230620,000000,33.62,34.8,33.61,33.65,19601,0
+SFBC.US,D,20230621,000000,33.71,34.43,33.4,33.4,20674,0
+SFBC.US,D,20230622,000000,33.75,34.16,33.56,33.99,12012,0
+SFBC.US,D,20230623,000000,34.19,35,34.05,35,4016,0
+SFBC.US,D,20230626,000000,35.5554,36.5,35.07,35.5006,4535,0
+SFBC.US,D,20230627,000000,37.99,38,35.43,35.71,6787,0
+SFBC.US,D,20230628,000000,35.5,35.6,35.5,35.53,1274,0
+SFBC.US,D,20230630,000000,35.5,35.5,35.5,35.5,219,0
+SFBC.US,D,20230703,000000,35.43,35.43,35.43,35.43,647,0
+SFBC.US,D,20230705,000000,36,36,36,36,789,0
+SFBC.US,D,20230706,000000,35.5,35.775,34.75,35.775,553,0
+SFBC.US,D,20230707,000000,35.45,35.673,34.78,35.673,799,0
+SFBC.US,D,20230710,000000,35.02,35.91,35.02,35.91,1120,0
+SFBC.US,D,20230711,000000,35.75,35.75,35.75,35.75,253,0
+SFBC.US,D,20230712,000000,35.75,35.75,35.75,35.75,161,0
+SFBC.US,D,20230718,000000,35.26,35.87,35.25,35.87,744,0
+SFBC.US,D,20230719,000000,35.75,35.77,35.75,35.77,778,0
+SFBC.US,D,20230720,000000,35.75,36.1,35.75,36,4870,0
+SFBC.US,D,20230721,000000,36.2,36.2,36.06,36.06,756,0
+SFBC.US,D,20230724,000000,36.07,36.4875,36,36.48,3084,0
+SFBC.US,D,20230725,000000,36,36.7038,36,36.7038,3612,0
+SFBC.US,D,20230726,000000,36.25,36.75,36.25,36.74,1543,0
+SFBC.US,D,20230727,000000,36.26,37,36.26,36.5669,9641,0
+SFBC.US,D,20230728,000000,36.25,37,36.25,36.9999,4119,0
+SFBC.US,D,20230731,000000,36.57,37,36.57,37,781,0
+SFBC.US,D,20230801,000000,36.65,37.12,36.65,37.12,9569,0
+SFBC.US,D,20230802,000000,36.66,37.17,36.66,37.01,1237,0
+SFBC.US,D,20230803,000000,36.73,37.2,36.73,37.14,3860,0
+SFBC.US,D,20230804,000000,36.86,37.3,36.705,37.3,4884,0
+SFBC.US,D,20230807,000000,36.95,38,36.95,37.23,6224,0
+SFBC.US,D,20230808,000000,36.81,38.1024,36.81,37.025,5746,0
+SFBC.US,D,20230809,000000,37,37.3424,37,37.3424,1403,0
+SFBC.US,D,20230810,000000,37,37.44,37,37.04,963,0
+SFBC.US,D,20230811,000000,37.03,37.435,37.02,37.32,1321,0
+SFBC.US,D,20230814,000000,37.63,37.63,37.63,37.63,535,0
+SFBC.US,D,20230815,000000,37.55,37.705,37.25,37.52,2537,0
+SFBC.US,D,20230816,000000,37.02,37.52,37.02,37.5,2102,0
+SFBC.US,D,20230817,000000,37.11,37.11,37.11,37.11,575,0
+SFBC.US,D,20230818,000000,37.53,37.99,37.24,37.99,1239,0
+SFBC.US,D,20230822,000000,37.65,37.65,37.395,37.395,738,0
+SFBC.US,D,20230824,000000,37.41,37.83,37.41,37.51,2542,0
+SFBC.US,D,20230825,000000,37.5618,37.5618,37.51,37.56,921,0
+SFBC.US,D,20230828,000000,37.56,37.6839,37.56,37.57,1553,0
+SFBC.US,D,20230831,000000,37.57,37.6872,37.57,37.57,1584,0
+SFBC.US,D,20230901,000000,37.58,37.58,37.58,37.58,486,0
+SFBC.US,D,20230905,000000,37.57,37.6268,37.57,37.6001,2321,0
+SFBC.US,D,20230906,000000,37.36,37.92,37.35,37.9,1230,0
+SFBC.US,D,20230907,000000,37.8106,37.8106,37.8106,37.8106,358,0
+SFBC.US,D,20230908,000000,37.41,37.41,37.41,37.41,179,0
+SFBC.US,D,20230911,000000,37.26,37.26,37.26,37.26,165,0
+SFBC.US,D,20230912,000000,37.31,37.31,37.31,37.31,183,0
+SFBC.US,D,20230913,000000,37.9999,37.9999,37.3101,37.34,713,0
+SFBC.US,D,20230914,000000,37.31,37.39,37,37.06,10998,0
+SFBC.US,D,20230915,000000,37,37.265,36.81,36.99,5728,0
+SFBC.US,D,20230918,000000,36.84,36.9,36.5,36.9,4296,0
+SFBC.US,D,20230919,000000,36.65,37.0721,36.62,36.62,654,0
+SFBC.US,D,20230920,000000,36.75,36.7984,36.75,36.75,1218,0
+SFBC.US,D,20230921,000000,37.31,37.31,37.15,37.15,447,0
+SFBC.US,D,20230922,000000,37.01,37.27,37.01,37.2699,647,0
+SFBC.US,D,20230926,000000,36.9401,36.9401,36.75,36.7501,1663,0
+SFBC.US,D,20230927,000000,36.81,36.81,36.75,36.75,2236,0
+SFBC.US,D,20230928,000000,37.067,37.067,37.067,37.067,386,0
+SFBC.US,D,20230929,000000,36.75,36.97,36.75,36.97,661,0
+SFBC.US,D,20231002,000000,36.75,36.75,36.75,36.75,299,0
+SFBC.US,D,20231003,000000,36.75,36.75,36.75,36.75,788,0
+SFBC.US,D,20231004,000000,36.9,36.9,36.9,36.9,480,0
+SFBC.US,D,20231005,000000,36.75,36.75,36.75,36.75,738,0
+SFBC.US,D,20231006,000000,36.75,37.095,36.75,37.095,2611,0
+SFBC.US,D,20231009,000000,37.16,37.16,37.16,37.16,156,0
+SFBC.US,D,20231011,000000,36.77,36.97,36.76,36.76,735,0
+SFBC.US,D,20231012,000000,36.75,36.75,36.75,36.75,2389,0
+SFBC.US,D,20231013,000000,36.81,36.81,36.81,36.81,147,0
+SFBC.US,D,20231017,000000,36.8,36.8,36.54,36.54,3767,0
+SFBC.US,D,20231018,000000,36.93,36.93,36.61,36.61,1655,0
+SFBC.US,D,20231019,000000,36.75,36.75,36.75,36.75,159,0
+SFBC.US,D,20231025,000000,36.52,36.52,36.5,36.5,3128,0
+SFBC.US,D,20231027,000000,36.13,36.678,33.72,35.4,9694,0
+SFBC.US,D,20231030,000000,35.52,35.52,35.52,35.52,1005,0
+SFBC.US,D,20231031,000000,35.8,37,35.75,36.5,3916,0
+SFBC.US,D,20231101,000000,36.6,36.6,36.6,36.6,206,0
+SFBC.US,D,20231103,000000,37,37.14,36.01,36.85,10415,0
+SFBC.US,D,20231106,000000,37.0373,37.0373,36.7,36.75,1057,0
+SFBC.US,D,20231107,000000,36.27,36.27,36.27,36.27,1339,0
+SFBC.US,D,20231108,000000,36.03,36.05,35.75,35.78,6612,0
+SFBC.US,D,20231110,000000,36.72,36.72,36.72,36.72,189,0
+SFBC.US,D,20231113,000000,35.82,35.82,35.78,35.78,841,0
+SFBC.US,D,20231114,000000,36.555,36.62,36.555,36.6,20366,0
+SFBC.US,D,20231115,000000,36.7,36.7,36.7,36.7,370,0
+SFBC.US,D,20231116,000000,37.36,37.36,37.36,37.36,118,0
+SFBC.US,D,20231117,000000,36.28,36.3,36.28,36.3,387,0
+SFBC.US,D,20231120,000000,36.48,36.48,36.31,36.3888,643,0
+SFBC.US,D,20231121,000000,36.25,36.4259,36.25,36.4259,692,0
+SFBC.US,D,20231122,000000,36.25,36.25,36,36,4046,0
+SFBC.US,D,20231124,000000,36,36,36,36,634,0
+SFBC.US,D,20231127,000000,36.415,36.415,36.01,36.01,1647,0
+SFBC.US,D,20231128,000000,36.05,36.06,36.05,36.06,647,0
+SFBC.US,D,20231129,000000,36,36.695,36,36.5,4248,0
+SFBC.US,D,20231130,000000,36.06,36.06,35.8,35.86,3778,0
+SFBC.US,D,20231201,000000,35.86,36.4945,35.86,36.4945,2582,0
+SFBC.US,D,20231205,000000,36,36,36,36,1494,0
+SFBC.US,D,20231206,000000,36,36.272,36,36.272,829,0
+SFBC.US,D,20231208,000000,36.1003,37.4,36.1003,37.4,8358,0
+SFBC.US,D,20231211,000000,37.95,37.95,37.95,37.95,410,0
+SFBC.US,D,20231212,000000,36.85,36.85,36.85,36.85,235,0
+SFBC.US,D,20231215,000000,38.29,38.5,38.29,38.5,446,0
+SFBC.US,D,20231219,000000,38.51,40,38.51,39.86,2646,0
+SFBC.US,D,20231221,000000,40.4399,40.4399,40.4399,40.4399,168,0
+SFBC.US,D,20231222,000000,40.43,40.43,40.43,40.43,1218,0
+SFBC.US,D,20231226,000000,38.53,39.25,38.51,39.25,1278,0
+SFBC.US,D,20231227,000000,38.54,38.7,38.5,38.5,1873,0
+SFBC.US,D,20231228,000000,38.61,39.49,38.61,39.49,445,0
+SFBC.US,D,20231229,000000,39,39,39,39,535,0
+SFBC.US,D,20240102,000000,39,39.2139,39,39.2139,554,0
+SFBC.US,D,20240103,000000,39.79,39.79,39,39,642,0
+SFBC.US,D,20240111,000000,39.31,39.31,39.31,39.31,402,0
+SFBC.US,D,20240112,000000,39.75,39.75,39.75,39.75,483,0
+SFBC.US,D,20240119,000000,39.4999,39.4999,39.4999,39.4999,183,0
+SFBC.US,D,20240124,000000,39.2972,39.32,39.2972,39.32,829,0
+SFBC.US,D,20240125,000000,39.5,40.01,39.5,39.63,2332,0
+SFBC.US,D,20240126,000000,40.1,40.1,39.89,39.89,2079,0
+SFBC.US,D,20240130,000000,39.36,39.36,39.36,39.36,227,0
+SFBC.US,D,20240131,000000,39.37,39.41,39.36,39.37,816,0
+SFBC.US,D,20240201,000000,39,39.0001,39,39.0001,1700,0
+SFBC.US,D,20240209,000000,39.1,39.1,39.1,39.1,239,0
+SFBC.US,D,20240212,000000,39.12,39.12,39.1,39.1,283,0
+SFBC.US,D,20240213,000000,39.1,39.1,39.1,39.1,406,0
+SFBC.US,D,20240215,000000,39.5,39.5,39.5,39.5,395,0
+SFBC.US,D,20240216,000000,39.45,39.45,39.43,39.43,852,0
+SFBC.US,D,20240220,000000,39.45,39.45,39.45,39.45,384,0
+SFBC.US,D,20240221,000000,39.7,39.75,39.7,39.75,1063,0
+SFBC.US,D,20240226,000000,40.1655,40.1655,40.1655,40.1655,594,0
+SFBC.US,D,20240227,000000,40.3077,40.3077,40.11,40.11,617,0
+SFBC.US,D,20240304,000000,39.75,39.75,39.75,39.75,335,0
+SFBC.US,D,20240307,000000,39.64,39.65,39.64,39.65,386,0
+SFBC.US,D,20240308,000000,39.65,39.65,39.65,39.65,231,0
+SFBC.US,D,20240313,000000,39.6564,39.7,39.6564,39.7,1267,0
+SFBC.US,D,20240319,000000,41.41,41.41,41.41,41.41,301,0
+SFBC.US,D,20240321,000000,40.515,40.515,40.515,40.515,570,0
+SFBC.US,D,20240322,000000,41,41,40.78,40.78,351,0
+SFBC.US,D,20240327,000000,41,41,41,41,279,0
+SFBC.US,D,20240328,000000,40.69,40.69,40.69,40.69,327,0
+SFBC.US,D,20240402,000000,40.87,40.87,40.87,40.87,526,0
+SFBC.US,D,20240404,000000,40.2,40.21,40.2,40.21,651,0
+SFBC.US,D,20240405,000000,40.25,40.6926,40.2,40.6926,655,0
+SFBC.US,D,20240408,000000,40.68,40.68,40.68,40.68,707,0
+SFBC.US,D,20240410,000000,40.5055,40.5055,40.5055,40.5055,484,0
+SFBC.US,D,20240411,000000,40.558,40.558,40.558,40.558,230,0
+SFBC.US,D,20240415,000000,40.25,40.25,40.25,40.25,1093,0
+SFBC.US,D,20240416,000000,40.25,40.25,40.25,40.25,469,0
+SFBC.US,D,20240417,000000,40.25,40.26,40.25,40.25,1193,0
+SFBC.US,D,20240418,000000,40.25,40.25,39.71,40.24,676,0
+SFBC.US,D,20240419,000000,39.61,39.64,39.6,39.6,1466,0
+SFBC.US,D,20240422,000000,39.6,39.6,39.6,39.6,398,0
+SFBC.US,D,20240423,000000,39.6,39.6,39.6,39.6,132,0
+SFBC.US,D,20240424,000000,39.6,39.6,39.15,39.1501,4216,0
+SFBC.US,D,20240429,000000,39.2,39.2001,39.2,39.2001,745,0
+SFBC.US,D,20240430,000000,39.2006,39.99,39.2006,39.99,412,0
+SFBC.US,D,20240502,000000,39.24,39.25,39.2,39.2,2237,0
+SFBC.US,D,20240503,000000,39.22,39.22,39.2,39.22,844,0
+SFBC.US,D,20240509,000000,39.695,39.695,39.63,39.63,593,0
+SFBC.US,D,20240510,000000,39.3,39.3,39.25,39.25,1441,0
+SFBC.US,D,20240514,000000,39.3,39.3,39.3,39.3,722,0
+SFBC.US,D,20240517,000000,39.35,39.35,39.35,39.35,1153,0
+SFBC.US,D,20240520,000000,39.35,39.35,39.35,39.35,453,0
+SFBC.US,D,20240522,000000,39.36,39.36,39.36,39.36,304,0
+SFBC.US,D,20240523,000000,39.37,39.37,39.35,39.35,1224,0
+SFBC.US,D,20240524,000000,39.94,39.94,39.94,39.94,292,0
+SFBC.US,D,20240529,000000,39.94,39.94,39.94,39.94,1305,0
+SFBC.US,D,20240604,000000,39.66,39.66,39.66,39.66,339,0
+SFBC.US,D,20240605,000000,40.1,40.54,40.1,40.54,4129,0
+SFBC.US,D,20240606,000000,40.98,42.5,39.87,42.5,2154,0
+SFBC.US,D,20240607,000000,44.12,44.14,44.1,44.14,1142,0
+SFBC.US,D,20240610,000000,44.95,44.95,44.92,44.92,913,0
+SFBC.US,D,20240611,000000,41.97,41.97,41.97,41.97,530,0
+SFBC.US,D,20240612,000000,40.84,40.84,40.84,40.84,421,0
+SFBC.US,D,20240614,000000,39.77,39.8,39.72,39.8,881,0
+SFBC.US,D,20240620,000000,40.89,40.89,40.89,40.89,487,0
+SFBC.US,D,20240621,000000,39.9,43.91,39.9,43.91,4825,0
+SFBC.US,D,20240624,000000,43.23,43.23,41.5,41.5,908,0
+SFBC.US,D,20240625,000000,42.61,42.61,42.5501,42.5501,427,0
+SFBC.US,D,20240626,000000,42.98,43,42.98,43,462,0
+SFBC.US,D,20240701,000000,43.05,43.05,43.03,43.03,599,0
+SFBC.US,D,20240702,000000,42.01,42.06,42.01,42.06,326,0
+SFBC.US,D,20240703,000000,42.05,42.05,42.05,42.05,216,0
+SFBC.US,D,20240711,000000,42.664,42.9998,42.664,42.9998,559,0
+SFBC.US,D,20240712,000000,42.16,42.16,42.16,42.16,1270,0
+SFBC.US,D,20240716,000000,42.31,42.8,42.31,42.8,954,0
+SFBC.US,D,20240730,000000,42.7,42.8,42.65,42.7,2357,0
+SFBC.US,D,20240731,000000,43,43.01,42.99,43.01,7570,0
+SFBC.US,D,20240801,000000,43.05,43.06,43.02,43.02,4985,0
+SFBC.US,D,20240805,000000,43.02,43.02,43.02,43.02,251,0
+SFBC.US,D,20240806,000000,43,43,43,43,3364,0
+SFBC.US,D,20240807,000000,44,44,43.06,43.11,60989,0
+SFBC.US,D,20240808,000000,44,44,43.12,43.12,4756,0
+SFBC.US,D,20240809,000000,43.9,44.99,43.5,44.99,126605,0
+SFBC.US,D,20240812,000000,44.98,45.5,44.6722,45.5,29952,0
+SFBC.US,D,20240813,000000,45.64,47,45.51,46.1106,2030,0
+SFBC.US,D,20240814,000000,47,47.29,47,47.29,1049,0
+SFBC.US,D,20240815,000000,46.26,47,46.15,46.96,3959,0
+SFBC.US,D,20240816,000000,46,46,46,46,471,0
+SFBC.US,D,20240819,000000,46.96,46.96,46.96,46.96,847,0
+SFBC.US,D,20240821,000000,46.8,46.8,46.65,46.65,1819,0
+SFBC.US,D,20240822,000000,46.65,47.24,46.65,47.225,765,0
+SFBC.US,D,20240823,000000,47.25,47.5,47.06,47.48,7233,0
+SFBC.US,D,20240826,000000,46.5001,47.5,46.5001,47.5,3471,0
+SFBC.US,D,20240827,000000,48,48.5,47.925,48.5,2417,0
+SFBC.US,D,20240828,000000,50.585,51.97,50.37,51.96,3177,0
+SFBC.US,D,20240829,000000,51.96,54.48,51.96,54.48,4156,0
+SFBC.US,D,20240830,000000,55.99,55.99,54.48,55.9,3850,0
+SFBC.US,D,20240903,000000,55.5,55.86,55.5,55.86,957,0
+SFBC.US,D,20240904,000000,55.3,55.3,52.61,54.8,4442,0
+SFBC.US,D,20240905,000000,54.8001,55.75,54.8001,55.5,1061,0
+SFBC.US,D,20240906,000000,55.8,55.8,53.9,55.79,1344,0
+SFBC.US,D,20240909,000000,52.61,53.99,52.0001,53.45,2556,0
+SFBC.US,D,20240910,000000,53.15,54.67,53.15,54.67,1308,0
+SFBC.US,D,20240911,000000,53.1,53.9,53.1,53.9,732,0
+SFBC.US,D,20240912,000000,53.49,54.74,53,53,4797,0
+SFBC.US,D,20240913,000000,54.9,54.9,53.75,53.75,1190,0
+SFBC.US,D,20240916,000000,54.94,54.94,54.5,54.5,442,0
+SFBC.US,D,20240917,000000,53.6,54.525,53.6,54.04,967,0
+SFBC.US,D,20240918,000000,54.525,54.525,52.52,52.71,3015,0
+SFBC.US,D,20240919,000000,53,53.3,53,53.3,924,0
+SFBC.US,D,20240920,000000,52.76,54.69,52.76,54.69,2415,0
+SFBC.US,D,20240923,000000,53.19,54.095,53.19,54.05,1064,0
+SFBC.US,D,20240924,000000,53.02,53.02,53.02,53.02,293,0
+SFBC.US,D,20240925,000000,53.06,54.49,53.06,53.32,1708,0
+SFBC.US,D,20240926,000000,51.6818,54.95,51.6818,54.95,1403,0
+SFBC.US,D,20240927,000000,54.9,54.9,54.9,54.9,562,0
+SFBC.US,D,20240930,000000,52.51,54.9,52.51,53.5,1078,0
+SFBC.US,D,20241004,000000,53.5,53.5,53.5,53.5,506,0
+SFBC.US,D,20241007,000000,53.5,53.5,53.5,53.5,1425,0
+SFBC.US,D,20241008,000000,53.875,53.875,53.73,53.73,728,0
+SFBC.US,D,20241009,000000,53.6563,54.54,53.5,54.54,1616,0
+SFBC.US,D,20241011,000000,54.65,54.65,54,54,2410,0
+SFBC.US,D,20241015,000000,53.54,54.0938,53.54,54.0937,959,0
+SFBC.US,D,20241016,000000,54.25,54.25,54,54,566,0
+SFBC.US,D,20241017,000000,54,54.0001,53.5,54,1101,0
+SFBC.US,D,20241021,000000,53.7936,54.12,53.7936,54.12,779,0
+SFBC.US,D,20241023,000000,53.7214,54.0617,53.7214,54.0617,708,0
+SFBC.US,D,20241024,000000,54.2,54.2,54.2,54.2,717,0
+SFBC.US,D,20241028,000000,54.015,54.015,54.015,54.015,570,0
+SFBC.US,D,20241029,000000,53.775,53.775,53.08,53.08,722,0
+SFBC.US,D,20241030,000000,53.05,53.2833,52.3515,53.2833,1482,0
+SFBC.US,D,20241101,000000,54.125,54.63,52,54.63,1954,0
+SFBC.US,D,20241104,000000,53.05,54,53.05,53.5,1960,0
+SFBC.US,D,20241105,000000,52.7883,53.6547,52.645,53.52,3632,0
+SFBC.US,D,20241106,000000,53.55,53.55,53.22,53.22,1444,0
+SFBC.US,D,20241108,000000,52.75,53.03,52.53,52.53,1626,0
+SFBC.US,D,20241111,000000,53,53,53,53,1633,0
+SFBC.US,D,20241112,000000,54.7,54.7,54.7,54.7,917,0
+SFBC.US,D,20241113,000000,54.5,54.5,54.49,54.49,1663,0
+SFBC.US,D,20241114,000000,54,54,53.95,53.95,1119,0
+SFBC.US,D,20241115,000000,54.75,54.75,54.75,54.75,855,0
+SFBC.US,D,20241118,000000,54.5604,54.7,54,54,1629,0
+SFBC.US,D,20241119,000000,54.1688,54.51,53.0125,54,4449,0
+SFBC.US,D,20241120,000000,54.74,54.74,52.81,52.81,1906,0
+SFBC.US,D,20241121,000000,52.81,54,52.78,54,2627,0
+SFBC.US,D,20241125,000000,53,53.57,53,53.57,848,0
+SFBC.US,D,20241126,000000,53.98,54,52.45,53.5,1572,0
+SFBC.US,D,20241129,000000,54.72,54.72,54.5,54.5,451,0
+SFBC.US,D,20241202,000000,54.5,54.5,54.48,54.48,590,0
+SFBC.US,D,20241204,000000,54.5,54.5,54.5,54.5,1110,0
+SFBC.US,D,20241206,000000,54.4,54.5,54.2825,54.35,1969,0
+SFBC.US,D,20241209,000000,53.79,53.79,53.04,53.04,2017,0
+SFBC.US,D,20241210,000000,54.5,54.5,54.5,54.5,471,0
+SFBC.US,D,20241211,000000,54.0942,54.5,54.0942,54.5,548,0
+SFBC.US,D,20241212,000000,53.64,54.43,53.64,54.43,783,0
+SFBC.US,D,20241213,000000,54.39,54.39,54.39,54.39,450,0
+SFBC.US,D,20241216,000000,53.28,53.28,53.28,53.28,660,0
+SFBC.US,D,20241217,000000,52.74,52.74,52.74,52.74,675,0
+SFBC.US,D,20241218,000000,53.52,54.25,52.11,52.11,3177,0
+SFBC.US,D,20241219,000000,52.12,54.3058,51.81,52.89,8957,0
+SFBC.US,D,20241220,000000,52.5,55.85,52,55,28651,0
+SFBC.US,D,20241223,000000,54.71,54.71,54.71,54.71,612,0
+SFBC.US,D,20241226,000000,55,55,53.03,53.63,2350,0
+SFBC.US,D,20241227,000000,52.1,54,52.02,52.64,2916,0
+SFBC.US,D,20241230,000000,52.32,54.95,52.32,52.61,4613,0
+SFBC.US,D,20241231,000000,52.31,54.77,52.31,52.65,8389,0
+SFBC.US,D,20250102,000000,52.42,54.98,52.35,54.98,1302,0
+SFBC.US,D,20250103,000000,53.99,54.21,53.25,53.34,902,0
+SFBC.US,D,20250106,000000,53.52,53.52,53.52,53.52,554,0
+SFBC.US,D,20250107,000000,53.3,54.75,52.33,53.21,2769,0
+SFBC.US,D,20250108,000000,53.1,55,53.1,53.36,3029,0
+SFBC.US,D,20250110,000000,53.32,53.32,53.32,53.32,348,0
+SFBC.US,D,20250113,000000,54,54,53.22,53.22,478,0
+SFBC.US,D,20250114,000000,53.9,54.26,53.64,53.64,1134,0
+SFBC.US,D,20250115,000000,53.49,53.49,53.4,53.4,2070,0
+SFBC.US,D,20250116,000000,53.98,53.98,53.975,53.975,418,0
+SFBC.US,D,20250117,000000,53.2,53.33,53.2,53.33,2293,0
+SFBC.US,D,20250121,000000,53.06,53.24,53.06,53.24,2728,0
+SFBC.US,D,20250122,000000,52.37,52.7,52.37,52.38,3628,0
+SFBC.US,D,20250123,000000,54.69,54.69,53.01,53.01,2110,0
+SFBC.US,D,20250124,000000,52.62,52.62,52.62,52.62,618,0
+SFBC.US,D,20250127,000000,52.66,54.2,52.66,52.74,2665,0
+SFBC.US,D,20250128,000000,52.78,52.78,52.78,52.78,579,0
+SFBC.US,D,20250129,000000,52.8,52.8,52.8,52.8,1134,0
+SFBC.US,D,20250131,000000,52.1001,52.86,52.1001,52.86,658,0
+SFBC.US,D,20250203,000000,52.07,52.5,52.05,52.05,1362,0
+SFBC.US,D,20250204,000000,52.06,52.26,52.05,52.26,1688,0
+SFBC.US,D,20250205,000000,52.75,52.75,52.06,52.06,943,0
+SFBC.US,D,20250206,000000,52.06,52.06,52.05,52.05,2660,0
+SFBC.US,D,20250207,000000,52,52,51.25,51.58,1202,0
+SFBC.US,D,20250210,000000,51.31,51.31,51.31,51.31,531,0
+SFBC.US,D,20250211,000000,51.31,51.55,51.27,51.27,1181,0
+SFBC.US,D,20250212,000000,51.21,51.21,51.21,51.21,408,0
+SFBC.US,D,20250213,000000,51.2,51.2,51.2,51.2,312,0
+SFBC.US,D,20250214,000000,51.2,52.125,51.2,51.79,1428,0
+SFBC.US,D,20250218,000000,51.75,51.99,50.91,50.91,2060,0
+SFBC.US,D,20250219,000000,50.89,50.89,50.66,50.66,1937,0
+SFBC.US,D,20250220,000000,50.56,50.56,50.56,50.56,1053,0
+SFBC.US,D,20250224,000000,50.25,50.25,49.55,49.55,787,0
+SFBC.US,D,20250225,000000,49.79,50.01,48.71,48.71,2947,0
+SFBC.US,D,20250226,000000,50,50.9,48.75,50,3362,0
+SFBC.US,D,20250227,000000,50.7,50.7,50.44,50.44,859,0
+SFBC.US,D,20250304,000000,49.69,49.86,49.11,49.2,2399,0
+SFBC.US,D,20250305,000000,51.83,51.83,51.83,51.83,1161,0
+SFBC.US,D,20250306,000000,48.78,50.57,48.78,50.57,1300,0
+SFBC.US,D,20250307,000000,50.11,50.11,49.7292,49.7292,1289,0
+SFBC.US,D,20250310,000000,50.1,50.68,49.36,49.52,2444,0
+SFBC.US,D,20250311,000000,49.5,49.68,49.36,49.36,1958,0
+SFBC.US,D,20250312,000000,49.06,49.06,49.06,49.06,411,0
+SFBC.US,D,20250313,000000,49.6704,51.55,49.56,51.55,3699,0
+SFBC.US,D,20250314,000000,51.3,51.3,51.19,51.19,865,0
+SFBC.US,D,20250317,000000,51.37,51.99,51.37,51.99,1236,0
+SFBC.US,D,20250318,000000,51,51.5,51,51.5,829,0
+SFBC.US,D,20250319,000000,50.56,50.56,50.56,50.56,673,0
+SFBC.US,D,20250320,000000,50.9,51.2,50.56,50.81,2879,0
+SFBC.US,D,20250321,000000,50.5339,51.3,50.2237,51.3,1763,0
+SFBC.US,D,20250324,000000,51.1899,51.3,51,51,992,0
+SFBC.US,D,20250326,000000,50.97,51.3,50.94,51.3,10679,0
+SFBC.US,D,20250327,000000,51.1047,51.1047,51.0435,51.0435,608,0
+SFBC.US,D,20250328,000000,51.01,51.89,50.21,51.89,2413,0
+SFBC.US,D,20250331,000000,50.826,51.005,50.15,50.15,1813,0
+SFBC.US,D,20250401,000000,50.7316,50.7316,50.65,50.65,2896,0
+SFBC.US,D,20250402,000000,50.81,51.9,50.81,51.57,2213,0
+SFBC.US,D,20250403,000000,50.4556,50.88,50.0904,50.88,1860,0
+SFBC.US,D,20250404,000000,49.25,49.25,48.2984,49.15,4219,0
+SFBC.US,D,20250407,000000,47.18,49.44,47.18,49.44,2606,0
+SFBC.US,D,20250408,000000,50.18,50.18,49.69,49.69,2119,0
+SFBC.US,D,20250409,000000,49.69,50.95,49.55,50.95,7794,0
+SFBC.US,D,20250410,000000,48,50.89,48,50.33,1800,0
+SFBC.US,D,20250411,000000,50,50.23,50,50.23,1540,0
+SFBC.US,D,20250414,000000,50,50.26,49.86,49.86,2213,0
+SFBC.US,D,20250415,000000,49.73,49.94,49.59,49.59,2634,0
+SFBC.US,D,20250416,000000,49.665,49.665,49.48,49.48,1877,0
+SFBC.US,D,20250417,000000,49.7,49.94,49.7,49.94,3415,0
+SFBC.US,D,20250422,000000,49.93,50.93,49.93,50.87,8680,0
+SFBC.US,D,20250423,000000,50.93,51.99,50.58,51.25,16675,0
+SFBC.US,D,20250424,000000,51.23,51.23,50.81,51.14,4949,0
+SFBC.US,D,20250425,000000,51.13,51.14,50.98,50.98,4635,0
+SFBC.US,D,20250428,000000,50.5262,51.4399,50.5262,51.4399,2921,0
+SFBC.US,D,20250429,000000,51.39,51.535,50.93,51.43,7289,0
+SFBC.US,D,20250430,000000,51.31,51.31,50.56,50.77,4617,0
+SFBC.US,D,20250501,000000,50.77,50.77,50.77,50.77,1895,0
+SFBC.US,D,20250502,000000,50.98,51.33,50.61,51.33,4338,0
+SFBC.US,D,20250505,000000,51.22,51.22,51.22,51.22,1501,0
+SFBC.US,D,20250506,000000,50.2645,50.2645,50.2645,50.2645,546,0
+SFBC.US,D,20250507,000000,50.68,50.68,50.57,50.57,1376,0
+SFBC.US,D,20250508,000000,50.82,50.94,50.19,50.4,5160,0
+SFBC.US,D,20250512,000000,50.49,50.5,50.2,50.49,2933,0
+SFBC.US,D,20250513,000000,50.55,50.79,50.2,50.2,4825,0
+SFBC.US,D,20250514,000000,50.64,51.7,50.435,51.3,20977,0
+SFBC.US,D,20250515,000000,51.445,51.445,50.6,50.6,1929,0
+SFBC.US,D,20250516,000000,51.43,51.43,50.69,50.7,2882,0
+SFBC.US,D,20250519,000000,50.83,50.83,49,50.5,7029,0
+SFBC.US,D,20250520,000000,50.59,50.6,50.52,50.56,1721,0
+SFBC.US,D,20250521,000000,50.03,50.85,50.03,50.64,3324,0
+SFBC.US,D,20250522,000000,50.41,50.79,50.41,50.79,2783,0
+SFBC.US,D,20250523,000000,50.645,50.645,50.25,50.25,3777,0
+SFBC.US,D,20250527,000000,50.47,50.47,50.16,50.38,6386,0
+SFBC.US,D,20250528,000000,50.44,50.44,50,50,3070,0
+SFBC.US,D,20250529,000000,50.22,50.545,50.005,50.06,5684,0
+SFBC.US,D,20250530,000000,50.38,50.38,49.845,49.99,4064,0
+SFBC.US,D,20250602,000000,50.6918,50.6918,50,50.08,4702,0
+SFBC.US,D,20250603,000000,50.025,50.25,49.9596,50,5591,0
+SFBC.US,D,20250604,000000,50.195,50.29,49.85,49.9,5707,0
+SFBC.US,D,20250605,000000,50.18,50.18,50,50,4070,0
+SFBC.US,D,20250606,000000,50.38,50.38,49.665,49.665,5223,0
+SFBC.US,D,20250609,000000,50.17,50.17,49.64,49.64,3835,0
+SFBC.US,D,20250610,000000,50.045,50.195,49.9,49.9,3770,0
+SFBC.US,D,20250611,000000,50.49,50.49,48.5,49.395,8329,0
+SFBC.US,D,20250612,000000,49.46,49.46,49.205,49.3475,2686,0
+SFBC.US,D,20250613,000000,49.355,49.405,48.7,49.085,4895,0
+SFBC.US,D,20250616,000000,49.23,49.23,48.89,49.18,2852,0
+SFBC.US,D,20250617,000000,49.0225,49.0225,48.11,48.11,4319,0
+SFBC.US,D,20250618,000000,48.12,48.18,47.35,47.35,3814,0
+SFBC.US,D,20250620,000000,47.5,47.5,44.6,44.6,17054,0
+SFBC.US,D,20250623,000000,45.04,46.66,45.04,46.17,7845,0
+SFBC.US,D,20250624,000000,45.9,46.48,45.9,46.43,4897,0
+SFBC.US,D,20250625,000000,46.37,46.37,45.53,46.23,3758,0
+SFBC.US,D,20250626,000000,47.7911,47.7911,46.75,46.81,61006,0
+SFBC.US,D,20250627,000000,46.98,46.98,46,46,265132,0
+SFBC.US,D,20250630,000000,47.42,47.42,45.81,46,23368,0
+SFBC.US,D,20250701,000000,46.01,47,46,47,16794,0
+SFBC.US,D,20250702,000000,46.609,48.45,46.609,47.11,21194,0
+SFBC.US,D,20250703,000000,47.22,47.22,47.18,47.18,2197,0
+SFBC.US,D,20250707,000000,47.14,47.355,47.02,47.02,4412,0
+SFBC.US,D,20250708,000000,47.08,47.14,46.83,46.83,3543,0
+SFBC.US,D,20250709,000000,47.16,47.16,46.3,46.61,3690,0
+SFBC.US,D,20250710,000000,46.86,46.86,45.94,46.2,7731,0
+SFBC.US,D,20250711,000000,46.3,46.3,45.8,45.8,4003,0
+SFBC.US,D,20250714,000000,45.98,46.02,45.81,45.99,3048,0
+SFBC.US,D,20250715,000000,46.08,46.08,45.17,45.5,6369,0
+SFBC.US,D,20250716,000000,46.03,46.03,44.755,45.19,8238,0
+SFBC.US,D,20250717,000000,45,46.49,45,46.49,24164,0
+SFBC.US,D,20250718,000000,46.52,46.52,44.47,44.77,9526,0
+SFBC.US,D,20250721,000000,44.27,45.2445,44,44.33,7198,0
+SFBC.US,D,20250722,000000,44.235,45.42,44.235,45.05,7385,0
+SFBC.US,D,20250723,000000,45.6,46.8,45.6,46.51,3841,0
+SFBC.US,D,20250724,000000,46.31,46.48,46.1,46.1,2440,0
+SFBC.US,D,20250725,000000,46.19,47.7,46.19,47.7,1946,0
+SFBC.US,D,20250728,000000,47.24,48.02,47.24,48.02,4290,0
+SFBC.US,D,20250729,000000,46.87,48,46.87,47.09,3613,0
+SFBC.US,D,20250730,000000,48.2,48.5,46.25,46.53,4990,0
+SFBC.US,D,20250731,000000,47.924,47.924,45.97,46.05,2156,0
+SFBC.US,D,20250801,000000,45.95,46.29,45.75,45.75,12799,0
+SFBC.US,D,20250804,000000,45.99,46.06,45.99,46,3034,0
+SFBC.US,D,20250805,000000,45.7501,47.15,45.75,46.85,3995,0
+SFBC.US,D,20250806,000000,46.83,46.83,46.83,46.83,1523,0
+SFBC.US,D,20250807,000000,46.4,46.4,46.05,46.05,2928,0
+SFBC.US,D,20250808,000000,46.61,46.87,46,46.06,6507,0
+SFBC.US,D,20250811,000000,45.87,46.24,45.81,46.24,6066,0
+SFBC.US,D,20250812,000000,46.29,46.87,46.27,46.87,10539,0
+SFBC.US,D,20250813,000000,46.7,46.75,46.7,46.74,3306,0
+SFBC.US,D,20250814,000000,47.33,47.33,46.35,46.86,4167,0
+SFBC.US,D,20250815,000000,46.34,47.3385,46.24,46.55,6087,0
+SFBC.US,D,20250818,000000,46.805,46.805,46.41,46.46,7141,0
+SFBC.US,D,20250819,000000,46.75,47.1132,46.75,46.93,1887,0
+SFBC.US,D,20250820,000000,46.7501,48.23,46.7501,48.23,2914,0
+SFBC.US,D,20250821,000000,47.71,47.71,47.12,47.25,2820,0
+SFBC.US,D,20250822,000000,48.1,48.845,48.1,48.66,9056,0
+SFBC.US,D,20250825,000000,48.58,48.613,48.54,48.54,3593,0
+SFBC.US,D,20250826,000000,48.515,48.55,48.11,48.11,2439,0
+SFBC.US,D,20250827,000000,47.84,48.515,47.84,47.99,4990,0
+SFBC.US,D,20250828,000000,47.7,47.7,47.32,47.32,5233,0
+SFBC.US,D,20250829,000000,47.5,47.5,47.2413,47.27,2402,0
+SFBC.US,D,20250902,000000,47.15,47.15,47.06,47.06,2789,0
+SFBC.US,D,20250903,000000,47.09,47.125,46.9,46.9,2771,0
+SFBC.US,D,20250904,000000,47.2,47.39,47.0221,47.38,3279,0
+SFBC.US,D,20250905,000000,47.5,47.5,47.245,47.31,3143,0
+SFBC.US,D,20250908,000000,47,47,46.97,46.97,2578,0
+SFBC.US,D,20250909,000000,46.85,47.759,46.85,47.25,2965,0
+SFBC.US,D,20250910,000000,47.175,47.18,47.045,47.18,2055,0
+SFBC.US,D,20250911,000000,46.9318,46.9318,46.39,46.53,5746,0
+SFBC.US,D,20250912,000000,46.35,46.36,45.12,45.14,11794,0
+SFBC.US,D,20250915,000000,45.6978,45.875,45.5,45.59,2979,0
+SFBC.US,D,20250916,000000,45.2277,46.21,45.2277,45.44,4439,0
+SFBC.US,D,20250917,000000,45.26,46.5608,45.26,45.34,4639,0
+SFBC.US,D,20250918,000000,45.55,46.46,45.55,46.46,3095,0
+SFBC.US,D,20250919,000000,46.1,47.05,46.1,47,22403,0
+SFBC.US,D,20250922,000000,45.7,46.1513,45.7,45.97,4050,0
+SFBC.US,D,20250923,000000,46.0992,46.3227,46,46.17,3843,0
+SFBC.US,D,20250924,000000,46.0021,46.37,46.0021,46.37,2367,0
+SFBC.US,D,20250925,000000,46.85,46.85,46.85,46.85,1148,0
+SFBC.US,D,20250926,000000,47.32,47.74,47.17,47.74,2026,0
+SFBC.US,D,20250929,000000,47.9,47.9,46.34,46.34,2742,0
+SFBC.US,D,20250930,000000,47,47,46.03,46.06,4386,0
+SFBC.US,D,20251001,000000,46.03,46.03,45.82,45.82,3516,0
+SFBC.US,D,20251002,000000,46,46.01,45.82,45.86,14669,0
+SFBC.US,D,20251003,000000,46,46.46,46,46.43,1818,0
+SFBC.US,D,20251006,000000,46.495,46.495,46.08,46.08,2424,0
+SFBC.US,D,20251007,000000,46.145,46.145,46,46,6084,0
+SFBC.US,D,20251008,000000,46.01,46.2525,46.01,46.06,3417,0
+SFBC.US,D,20251009,000000,46.42,46.42,46.052,46.17,2130,0
+SFBC.US,D,20251010,000000,46.03,46.04,45.66,45.7,15060,0
+SFBC.US,D,20251013,000000,45.99,46,45.6,45.94,2449,0
+SFBC.US,D,20251014,000000,45.86,45.86,45.73,45.73,1616,0
+SFBC.US,D,20251015,000000,45.98,45.98,45.81,45.95,2010,0
+SFBC.US,D,20251016,000000,45.67,45.8,44.61,44.61,18876,0
+SFBC.US,D,20251017,000000,44.61,44.98,44.61,44.77,1572,0
+SFBC.US,D,20251020,000000,44.61,45.29,44.61,45.29,2222,0
+SFBC.US,D,20251021,000000,45.585,45.585,45.46,45.46,1374,0
+SFBC.US,D,20251022,000000,45,45.43,45,45.43,2676,0
+SFBC.US,D,20251023,000000,45.31,45.31,45.31,45.31,459,0
+SFBC.US,D,20251024,000000,45.28,45.3,45.27,45.27,1202,0
+SFBC.US,D,20251027,000000,44.67,44.67,44.67,44.67,1607,0
+SFBC.US,D,20251028,000000,44.7,44.7,44.48,44.56,9145,0
+SFBC.US,D,20251029,000000,44.4,44.4,44.05,44.05,22129,0
+SFBC.US,D,20251030,000000,44.15,44.2,44,44.2,9695,0
+SFBC.US,D,20251031,000000,44.246,44.64,44.204,44.64,2504,0
+SFBC.US,D,20251103,000000,44.4619,44.4619,44.2,44.2,1062,0
+SFBC.US,D,20251104,000000,45,45,43.8,43.8,9960,0
+SFBC.US,D,20251105,000000,44.98,45,44.5846,45,3252,0
+SFBC.US,D,20251106,000000,44.894,45.1152,44.894,44.95,2427,0
+SFBC.US,D,20251107,000000,45.38,45.53,44.9,44.96,2969,0
+SFBC.US,D,20251110,000000,45.48,45.9999,44.96,44.96,2018,0
+SFBC.US,D,20251111,000000,44.7,45.28,44.7,45.28,2415,0
+SFBC.US,D,20251112,000000,45.45,45.475,44.81,44.81,5309,0
+SFBC.US,D,20251113,000000,44.99,45.4,44.66,44.74,5966,0
+SFBC.US,D,20251114,000000,45.06,45.06,44.77,44.77,1634,0
+SFBC.US,D,20251117,000000,44.8638,44.9,44.66,44.78,4802,0
+SFBC.US,D,20251119,000000,44.655,44.655,44.11,44.16,4467,0
+SFBC.US,D,20251120,000000,44.44,44.44,44.2,44.23,2136,0
+SFBC.US,D,20251121,000000,44.25,45,44.25,44.88,6655,0
+SFBC.US,D,20251124,000000,44.57,44.98,44.2534,44.42,5332,0
+SFBC.US,D,20251125,000000,44.2,44.59,44.2,44.56,4928,0
+SFBC.US,D,20251126,000000,44.17,44.515,44.17,44.23,3871,0
+SFBC.US,D,20251128,000000,44.18,44.31,44.01,44.31,3876,0
+SFBC.US,D,20251201,000000,44.06,44.3631,44.02,44.02,2717,0
+SFBC.US,D,20251202,000000,44.01,44.01,43.84,43.84,3083,0
+SFBC.US,D,20251203,000000,43.99,43.99,43.99,43.99,1974,0
+SFBC.US,D,20251204,000000,44.29,44.36,44.1032,44.23,2097,0
+SFBC.US,D,20251205,000000,43.89,44.33,43.89,44.11,6256,0
+SFBC.US,D,20251208,000000,44.26,44.44,44.14,44.44,26738,0
+SFBC.US,D,20251209,000000,44.31,44.39,44,44.32,22494,0
+SFBC.US,D,20251210,000000,44.4,44.7,44.4,44.4,6621,0
+SFBC.US,D,20251211,000000,44.55,44.625,44.4602,44.625,3615,0
+SFBC.US,D,20251212,000000,44.55,44.7,44.475,44.6,5447,0
+SFBC.US,D,20251215,000000,44.5,44.7,44.2014,44.55,4962,0
+SFBC.US,D,20251216,000000,44.7,44.9,44.7,44.9,5198,0
+SFBC.US,D,20251217,000000,44.76,44.99,44.76,44.99,5740,0
+SFBC.US,D,20251218,000000,44.66,44.95,44.66,44.82,4117,0
+SFBC.US,D,20251219,000000,44.89,44.89,42.75,43.21,39975,0
+SFBC.US,D,20251222,000000,43.26,43.837,43.21,43.52,6886,0
+SFBC.US,D,20251223,000000,43.99,43.99,43.28,43.44,7083,0
+SFBC.US,D,20251224,000000,43.47,43.75,43.47,43.75,1282,0
+SFBC.US,D,20251226,000000,43.46,43.61,43.46,43.61,2400,0
+SFBC.US,D,20251229,000000,43.62,43.62,43.42,43.43,2924,0
+SFBC.US,D,20251230,000000,43.27,43.4556,43.27,43.41,3459,0
+SFBC.US,D,20251231,000000,43.5,43.75,43.5,43.63,5561,0
+SFBC.US,D,20260102,000000,43.62,43.62,43.45,43.5,2889,0
+SFBC.US,D,20260105,000000,43.5032,43.7,43.5032,43.58,2569,0
+SFBC.US,D,20260106,000000,43.57,43.57,43.31,43.51,3441,0
+SFBC.US,D,20260107,000000,43.36,43.36,43.11,43.11,1911,0
+SFBC.US,D,20260108,000000,43.16,43.58,43.16,43.58,8906,0
+SFBC.US,D,20260109,000000,43.665,43.7,43.66,43.7,3113,0
+SFBC.US,D,20260112,000000,43.74,43.87,43.74,43.85,2776,0
+SFBC.US,D,20260113,000000,43.5,43.84,43.5,43.83,9504,0
+SFBC.US,D,20260114,000000,43.76,43.83,43.753,43.79,10784,0
+SFBC.US,D,20260115,000000,43.7447,43.9,43.7447,43.9,6681,0
+SFBC.US,D,20260116,000000,43.95,44.24,43.95,43.99,14170,0
+SFBC.US,D,20260120,000000,44.08,44.11,43.91,43.91,2730,0
+SFBC.US,D,20260121,000000,44.2648,44.35,44.2,44.32,6289,0
+SFBC.US,D,20260122,000000,44.34,44.44,44.1301,44.44,2216,0
+SFBC.US,D,20260123,000000,44.4978,44.4978,44.28,44.39,2378,0
+SFBC.US,D,20260126,000000,44.02,44.02,44.02,44.02,1389,0
+SFBC.US,D,20260127,000000,44.19,44.19,43.82,43.97,3286,0
+SFBC.US,D,20260128,000000,44.1,44.1,43.82,43.99,2875,0
+SFBC.US,D,20260130,000000,43.87,44.01,43.87,43.9,9308,0
+SFBC.US,D,20260202,000000,43.9,44.01,43.9,44.01,6271,0
+SFBC.US,D,20260203,000000,43.91,44.25,43.895,44.25,7186,0
+SFBC.US,D,20260204,000000,44.1208,44.45,43.8,43.8,5854,0
+SFBC.US,D,20260205,000000,44.1,44.2,43.98,44.2,2002,0
+SFBC.US,D,20260206,000000,44.45,44.45,44.15,44.15,4032,0
+SFBC.US,D,20260209,000000,44.07,44.21,43.935,44.08,4088,0
+SFBC.US,D,20260210,000000,43.9579,44.375,43.9579,44.37,5308,0
+SFBC.US,D,20260211,000000,44.37,44.37,43.76,43.76,5485,0
+SFBC.US,D,20260212,000000,44.29,44.29,43.71,43.71,4141,0
+SFBC.US,D,20260213,000000,43.85,44.37,43.7885,44.3,9504,0
+SFBC.US,D,20260217,000000,43.84,44.15,43.84,43.89,2746,0
+SFBC.US,D,20260218,000000,43.74,43.8175,43.74,43.805,2867,0
diff --git a/daily/us/nasdaq stocks/2/sfnc.us.txt b/daily/us/nasdaq stocks/2/sfnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e666c92332251c7fae065b8daa884219e9302719
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sfnc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFNC.US,D,20050225,000000,8.97388,9.4208,8.97388,9.4208,27615.885491792,0
+SFNC.US,D,20050228,000000,9.43639,9.56306,9.43639,9.56306,105196.33550254,0
+SFNC.US,D,20050301,000000,9.56306,9.56792,9.39839,9.51531,50084.646973426,0
+SFNC.US,D,20050302,000000,9.38183,9.57573,9.38183,9.52603,20691.130617108,0
+SFNC.US,D,20050303,000000,9.62152,9.65756,9.49291,9.52311,20326.777870627,0
+SFNC.US,D,20050304,000000,9.66535,9.68874,9.15891,9.51531,37433.909077272,0
+SFNC.US,D,20050307,000000,9.59229,9.60301,9.40033,9.44223,16474.902215567,0
+SFNC.US,D,20050308,000000,9.26686,9.35455,9.15891,9.17332,51624.165620532,0
+SFNC.US,D,20050309,000000,9.10152,9.23217,8.91581,8.98596,100411.51154733,0
+SFNC.US,D,20050310,000000,8.9083,8.96735,8.86806,8.9083,72933.156388013,0
+SFNC.US,D,20050311,000000,8.92428,9.00681,8.81516,8.83747,66193.143750982,0
+SFNC.US,D,20050314,000000,8.87664,8.97388,8.81126,8.91581,68772.350657766,0
+SFNC.US,D,20050315,000000,9.049,9.06615,8.88297,8.94766,27344.930209902,0
+SFNC.US,D,20050316,000000,8.7644,9.00204,8.7644,8.82169,43246.105142979,0
+SFNC.US,D,20050317,000000,8.95244,8.95244,8.69931,8.82646,25089.022219008,0
+SFNC.US,D,20050318,000000,8.99249,8.99249,8.59223,8.68732,167209.17295375,0
+SFNC.US,D,20050321,000000,8.64465,8.73565,8.64465,8.70273,23188.229862715,0
+SFNC.US,D,20050322,000000,8.71723,8.97388,8.69084,8.71002,41868.749126703,0
+SFNC.US,D,20050323,000000,8.68371,8.79187,8.36852,8.36852,65484.965173313,0
+SFNC.US,D,20050324,000000,8.35663,8.68371,8.35663,8.51448,27026.763022834,0
+SFNC.US,D,20050328,000000,8.77628,8.97388,8.59564,8.95244,45146.897499274,0
+SFNC.US,D,20050329,000000,8.77258,9.14059,8.67729,8.83386,188843.51532864,0
+SFNC.US,D,20050330,000000,8.77628,9.28244,8.77628,9.28244,53505.457407297,0
+SFNC.US,D,20050331,000000,9.30584,9.32337,8.94572,9.13026,100052.29052967,0
+SFNC.US,D,20050401,000000,9.19163,9.19447,8.72951,8.84595,55093.214305346,0
+SFNC.US,D,20050404,000000,8.86436,9.1435,8.75611,8.99823,61926.624406968,0
+SFNC.US,D,20050405,000000,8.9119,8.98216,8.77258,8.92428,42908.437386381,0
+SFNC.US,D,20050406,000000,9.03282,9.27075,8.95984,9.13688,58083.98586379,0
+SFNC.US,D,20050407,000000,9.13688,9.30972,9.0219,9.17625,54304.980758027,0
+SFNC.US,D,20050408,000000,9.0219,9.11876,8.75057,8.78914,73362.168917673,0
+SFNC.US,D,20050411,000000,8.87664,8.87664,8.59944,8.59944,28390.77654417,0
+SFNC.US,D,20050412,000000,8.59223,8.81516,8.42562,8.78914,106951.38676024,0
+SFNC.US,D,20050413,000000,8.71002,8.84118,8.45923,8.46372,33207.417218083,0
+SFNC.US,D,20050414,000000,8.50386,8.61016,8.40808,8.4149,72296.822013876,0
+SFNC.US,D,20050415,000000,8.54079,8.54079,7.98922,8.0546,53964.233964134,0
+SFNC.US,D,20050418,000000,8.0546,8.38343,8.0546,8.20629,36099.659583113,0
+SFNC.US,D,20050419,000000,8.36044,8.82646,8.36044,8.79919,81745.361124049,0
+SFNC.US,D,20050420,000000,8.80834,8.80834,8.24634,8.25404,83956.109901294,0
+SFNC.US,D,20050421,000000,8.43361,8.98596,8.31299,8.98596,52898.887060337,0
+SFNC.US,D,20050422,000000,8.97388,9.03663,8.48233,8.50386,69016.620949775,0
+SFNC.US,D,20050425,000000,8.64104,8.74686,8.45923,8.56047,30300.806012346,0
+SFNC.US,D,20050426,000000,8.5289,8.75057,8.44062,8.44062,43530.402919812,0
+SFNC.US,D,20050427,000000,8.33481,8.71723,8.29466,8.55608,22357.916139042,0
+SFNC.US,D,20050428,000000,8.44764,8.78543,8.43712,8.56398,89228.448094751,0
+SFNC.US,D,20050429,000000,8.71383,8.75611,8.46743,8.72483,53837.993435071,0
+SFNC.US,D,20050502,000000,8.81126,8.84118,8.4223,8.62468,75289.646263851,0
+SFNC.US,D,20050503,000000,8.62468,8.82646,8.62468,8.65206,33666.19377492,0
+SFNC.US,D,20050504,000000,8.75796,8.95604,8.69931,8.95244,44664.514989847,0
+SFNC.US,D,20050505,000000,8.98878,8.98878,8.5479,8.61747,53615.276404123,0
+SFNC.US,D,20050506,000000,8.82646,8.91581,8.64825,8.7644,35261.135093322,0
+SFNC.US,D,20050509,000000,8.82646,8.90645,8.73565,8.82646,47622.443483821,0
+SFNC.US,D,20050510,000000,8.61016,8.78543,8.51828,8.5289,68390.550033285,0
+SFNC.US,D,20050511,000000,8.69931,8.72951,8.45923,8.56778,55540.701058771,0
+SFNC.US,D,20050512,000000,8.59564,8.64825,8.0772,8.13098,43455.479678987,0
+SFNC.US,D,20050513,000000,8.1001,8.32341,7.87211,7.87211,40794.165111022,0
+SFNC.US,D,20050516,000000,8.03988,8.36852,8.03988,8.35342,36648.754567247,0
+SFNC.US,D,20050517,000000,8.18817,8.5704,8.18817,8.49402,25655.565081143,0
+SFNC.US,D,20050518,000000,8.5704,8.91581,8.44062,8.86806,70947.177333245,0
+SFNC.US,D,20050519,000000,8.66931,9.00204,8.66931,8.97017,117446.79855044,0
+SFNC.US,D,20050520,000000,9.10531,9.10531,8.85705,9.01139,19279.905190594,0
+SFNC.US,D,20050523,000000,9.02902,9.10531,8.91961,9.06322,20695.236000168,0
+SFNC.US,D,20050524,000000,9.03945,9.049,8.99532,9.049,73527.410585796,0
+SFNC.US,D,20050525,000000,8.91581,9.07462,8.70273,8.97836,41448.973708924,0
+SFNC.US,D,20050526,000000,9.01139,9.17625,9.01139,9.17625,15940.176072138,0
+SFNC.US,D,20050527,000000,9.18677,9.19447,9.1435,9.17917,22766.401753408,0
+SFNC.US,D,20050531,000000,9.17625,9.19447,9.02551,9.02551,36328.534688649,0
+SFNC.US,D,20050601,000000,9.01139,9.29706,9.01139,9.29706,71300.240276316,0
+SFNC.US,D,20050602,000000,9.08143,9.24864,9.01139,9.18385,41766.114550229,0
+SFNC.US,D,20050603,000000,9.18385,9.19447,9.13688,9.14059,33391.133109971,0
+SFNC.US,D,20050606,000000,9.10152,9.19447,9.01139,9.19447,24122.204508626,0
+SFNC.US,D,20050607,000000,9.01139,9.19447,9.01139,9.06322,68158.595890454,0
+SFNC.US,D,20050608,000000,9.01139,9.1704,9.01139,9.08427,55366.222278766,0
+SFNC.US,D,20050609,000000,8.94201,9.10531,8.94201,9.09197,25298.396755015,0
+SFNC.US,D,20050610,000000,9.15891,9.15891,9.08143,9.08143,11256.960347641,0
+SFNC.US,D,20050613,000000,8.88297,9.19447,8.88297,9.12256,75472.335809973,0
+SFNC.US,D,20050614,000000,9.10152,9.12539,9.01139,9.10531,54041.209896489,0
+SFNC.US,D,20050615,000000,9.19447,9.19447,9.01519,9.10531,68003.617679978,0
+SFNC.US,D,20050616,000000,9.10531,9.13688,9.01519,9.10824,47727.130751824,0
+SFNC.US,D,20050617,000000,9.01139,9.14059,9.01139,9.01139,173625.88667488,0
+SFNC.US,D,20050620,000000,9.12256,9.14059,8.95604,9.13688,36254.637793588,0
+SFNC.US,D,20050621,000000,9.12256,9.14643,9.0219,9.0603,41153.38612868,0
+SFNC.US,D,20050622,000000,9.01139,9.17332,9.01139,9.10531,42667.246131669,0
+SFNC.US,D,20050623,000000,9.03282,9.13308,9.01139,9.01139,110237.74589893,0
+SFNC.US,D,20050624,000000,9.01139,9.1628,9.01139,9.1628,184354.27895368,0
+SFNC.US,D,20050627,000000,8.99249,9.56306,8.99249,9.48997,139554.28632288,0
+SFNC.US,D,20050628,000000,9.48997,9.89821,9.43639,9.87482,47747.657667119,0
+SFNC.US,D,20050629,000000,9.71116,9.9303,9.71116,9.9303,46392.881257666,0
+SFNC.US,D,20050630,000000,9.9303,10.0863,9.88269,9.97132,35864.626402988,0
+SFNC.US,D,20050701,000000,10.0453,10.0453,9.75402,9.90214,14415.026265739,0
+SFNC.US,D,20050705,000000,10.0415,10.2977,9.83974,10.2928,71866.783138451,0
+SFNC.US,D,20050706,000000,10.3493,10.4215,9.82902,9.82902,47108.244255687,0
+SFNC.US,D,20050707,000000,9.55915,9.92356,9.48218,9.92356,26955.945165067,0
+SFNC.US,D,20050708,000000,9.9303,10.3902,9.9303,10.3717,41010.724067382,0
+SFNC.US,D,20050711,000000,10.3221,10.4858,10.2977,10.4828,63685.781047728,0
+SFNC.US,D,20050712,000000,10.3747,10.5004,10.3406,10.4555,26623.409137292,0
+SFNC.US,D,20050713,000000,10.2334,10.3338,10.1759,10.3259,11054.770231988,0
+SFNC.US,D,20050714,000000,10.3259,10.3259,9.76377,9.8232,38900.557175082,0
+SFNC.US,D,20050715,000000,9.67705,9.82028,9.60301,9.70725,26104.078180335,0
+SFNC.US,D,20050718,000000,9.71116,9.77643,9.58352,9.6332,42757.564558965,0
+SFNC.US,D,20050719,000000,9.72966,9.85929,9.68387,9.8232,30987.431328955,0
+SFNC.US,D,20050720,000000,9.71116,9.92356,9.57864,9.87286,37843.421037402,0
+SFNC.US,D,20050721,000000,9.87286,10.0093,9.60007,9.62638,34758.225668601,0
+SFNC.US,D,20050722,000000,9.63028,10.0453,9.63028,10.0415,107235.68453707,0
+SFNC.US,D,20050725,000000,9.9303,10.0707,9.85144,9.89821,63374.798281012,0
+SFNC.US,D,20050726,000000,9.78326,9.83198,9.60301,9.67022,52413.425513616,0
+SFNC.US,D,20050727,000000,9.76863,9.92356,9.67413,9.86804,39982.325611115,0
+SFNC.US,D,20050728,000000,9.86804,10.2977,9.76863,10.2831,98838.123489988,0
+SFNC.US,D,20050729,000000,10.2431,10.2977,9.8476,10.0171,41249.862630566,0
+SFNC.US,D,20050801,000000,10.059,10.2792,10.0044,10.1389,82745.021898904,0
+SFNC.US,D,20050802,000000,10.2284,10.4136,10.1438,10.3591,115262.73476308,0
+SFNC.US,D,20050803,000000,10.439,10.439,10.2928,10.3026,84293.777657893,0
+SFNC.US,D,20050804,000000,10.2928,10.362,10.0941,10.2159,93752.580225713,0
+SFNC.US,D,20050805,000000,10.2928,10.2928,9.71116,9.91286,90895.233616685,0
+SFNC.US,D,20050808,000000,9.79787,10.1896,9.79787,9.9626,53726.121746714,0
+SFNC.US,D,20050809,000000,10.0171,10.055,9.89821,9.95566,29948.769415041,0
+SFNC.US,D,20050810,000000,10.0093,10.2762,9.41301,9.56306,58333.387884622,0
+SFNC.US,D,20050811,000000,9.44029,10.0453,9.44029,10.0453,122385.57437036,0
+SFNC.US,D,20050812,000000,9.98588,9.98588,9.60007,9.62152,56031.294334316,0
+SFNC.US,D,20050815,000000,9.91286,10.2334,9.63028,10.0979,72022.787694692,0
+SFNC.US,D,20050816,000000,10.0005,10.2889,9.98975,10.1963,139918.63906938,0
+SFNC.US,D,20050817,000000,10.1321,10.4517,10.1135,10.3133,50223.203651666,0
+SFNC.US,D,20050818,000000,10.2616,10.2616,9.75986,9.83974,46857.815889092,0
+SFNC.US,D,20050819,000000,9.78326,10.1096,9.78326,10.059,32839.985434306,0
+SFNC.US,D,20050822,000000,10.1321,10.2237,9.82028,10.2187,67464.786153492,0
+SFNC.US,D,20050823,000000,10.134,10.1476,9.92356,9.97132,19735.602710138,0
+SFNC.US,D,20050824,000000,10.0278,10.2392,9.90214,9.99371,18697.967141988,0
+SFNC.US,D,20050825,000000,9.86804,10.208,9.86804,10.0278,29023.005535247,0
+SFNC.US,D,20050826,000000,9.97617,9.97617,9.4208,9.46951,119573.38697497,0
+SFNC.US,D,20050829,000000,9.41691,9.79787,9.41691,9.79105,57666.263137542,0
+SFNC.US,D,20050830,000000,9.6332,9.80956,9.62152,9.80177,13873.115701957,0
+SFNC.US,D,20050831,000000,9.70725,10.208,9.69946,10.208,94405.336132087,0
+SFNC.US,D,20050901,000000,10.1827,10.3552,10.1282,10.2354,42316.235880128,0
+SFNC.US,D,20050902,000000,10.2762,10.4273,10.0863,10.1565,50930.35588357,0
+SFNC.US,D,20050906,000000,10.208,10.3717,10.0784,10.362,24070.88722039,0
+SFNC.US,D,20050907,000000,10.3864,10.4273,10.1896,10.3864,25775.647535618,0
+SFNC.US,D,20050908,000000,10.2695,10.2695,10.055,10.0941,21610.736422313,0
+SFNC.US,D,20050909,000000,10.172,10.2354,10.1204,10.2033,36535.856533126,0
+SFNC.US,D,20050912,000000,10.2792,10.4798,10.1856,10.4059,36461.959638065,0
+SFNC.US,D,20050913,000000,10.2675,10.2762,10.0512,10.0512,65472.649024136,0
+SFNC.US,D,20050914,000000,10.1476,10.2187,9.81735,9.88553,31392.837906027,0
+SFNC.US,D,20050915,000000,9.97132,9.97132,9.71505,9.82028,19148.532932708,0
+SFNC.US,D,20050916,000000,9.91583,10.2762,9.8476,10.2588,295615.29158005,0
+SFNC.US,D,20050919,000000,10.1896,10.3308,9.97905,10.1963,184621.12885252,0
+SFNC.US,D,20050920,000000,10.2207,10.435,10.1165,10.2977,134228.57814967,0
+SFNC.US,D,20050921,000000,10.2237,10.2471,9.8232,10.1603,203185.67104508,0
+SFNC.US,D,20050922,000000,10.208,10.4273,10.021,10.3902,104566.15920299,0
+SFNC.US,D,20050923,000000,10.4594,10.476,10.3406,10.4634,27534.804176378,0
+SFNC.US,D,20050926,000000,10.4634,10.5744,10.3094,10.442,46310.773596487,0
+SFNC.US,D,20050927,000000,10.3366,10.4322,10.1682,10.3455,77281.783393205,0
+SFNC.US,D,20050928,000000,10.3406,10.3406,9.80177,9.88553,58826.033851695,0
+SFNC.US,D,20050929,000000,10.1515,10.3552,9.89821,10.3552,67029.615549243,0
+SFNC.US,D,20050930,000000,10.4273,10.5169,10.3747,10.4897,39672.369190164,0
+SFNC.US,D,20051003,000000,10.5412,10.5608,10.3747,10.4974,35112.314957436,0
+SFNC.US,D,20051004,000000,10.4721,10.6533,10.3259,10.3308,47334.04032393,0
+SFNC.US,D,20051005,000000,10.2207,10.2207,9.76863,9.78033,70003.965575452,0
+SFNC.US,D,20051006,000000,9.8476,10.1165,9.79787,10.0171,82497.672569602,0
+SFNC.US,D,20051007,000000,10.1135,10.208,9.94595,10.1165,18912.473406818,0
+SFNC.US,D,20051010,000000,10.1165,10.1204,9.85536,9.87875,26528.985326935,0
+SFNC.US,D,20051011,000000,9.97617,10.0415,9.78715,9.90214,57253.672140119,0
+SFNC.US,D,20051012,000000,9.80956,10.0784,9.75402,9.98588,69373.789275904,0
+SFNC.US,D,20051013,000000,9.93426,10.0707,9.79787,10.0005,22565.237983518,0
+SFNC.US,D,20051014,000000,10.1389,10.2762,10.0999,10.2724,28423.619608641,0
+SFNC.US,D,20051017,000000,10.2762,10.2762,9.84367,10.0629,46326.168782957,0
+SFNC.US,D,20051018,000000,10.1204,10.1204,9.75013,9.80956,31156.778380137,0
+SFNC.US,D,20051019,000000,9.7472,10.2237,9.59229,10.2207,35998.051352404,0
+SFNC.US,D,20051020,000000,10.1565,10.2724,9.98301,10.059,21462.942632191,0
+SFNC.US,D,20051021,000000,9.94595,10.2928,9.94595,10.2889,44164.68460242,0
+SFNC.US,D,20051024,000000,10.2889,10.3308,10.1925,10.3172,97148.758361231,0
+SFNC.US,D,20051025,000000,10.2977,10.2977,9.95279,10.059,30311.069469993,0
+SFNC.US,D,20051026,000000,10.055,10.2354,9.95864,9.99668,16090.022553789,0
+SFNC.US,D,20051027,000000,9.89428,10.0512,9.82902,9.85929,43275.869170159,0
+SFNC.US,D,20051028,000000,9.97905,10.2675,9.9303,10.2616,42320.341263187,0
+SFNC.US,D,20051031,000000,10.2928,10.3902,10.2431,10.3717,93873.689025953,0
+SFNC.US,D,20051101,000000,10.2471,10.2889,10.1135,10.2889,26940.549978595,0
+SFNC.US,D,20051102,000000,10.2354,10.6446,10.2334,10.6446,51871.514949834,0
+SFNC.US,D,20051103,000000,10.663,10.667,10.4798,10.5131,42213.601303654,0
+SFNC.US,D,20051104,000000,10.6358,10.6358,10.2548,10.439,31821.850435686,0
+SFNC.US,D,20051107,000000,10.5412,10.5744,10.4233,10.5744,18138.608700206,0
+SFNC.US,D,20051108,000000,10.4273,10.5412,10.3688,10.5412,18103.712944205,0
+SFNC.US,D,20051109,000000,10.5744,10.663,10.4935,10.5248,35413.034266503,0
+SFNC.US,D,20051110,000000,10.4634,11.0216,10.4136,10.854,158445.20646865,0
+SFNC.US,D,20051111,000000,10.7692,10.8774,10.7655,10.8726,15165.285019761,0
+SFNC.US,D,20051114,000000,10.7692,10.7732,10.4897,10.5412,19298.37941436,0
+SFNC.US,D,20051115,000000,10.4634,10.6007,10.3094,10.3825,33533.795171269,0
+SFNC.US,D,20051116,000000,10.3825,10.3825,9.91583,10.0999,28625.809724295,0
+SFNC.US,D,20051117,000000,10.1896,10.4634,10.1896,10.4634,13227.544215937,0
+SFNC.US,D,20051118,000000,10.6358,10.6358,10.5052,10.5783,16852.59745699,0
+SFNC.US,D,20051121,000000,10.6105,10.7225,10.4858,10.667,41968.304665882,0
+SFNC.US,D,20051122,000000,10.6397,10.7196,10.5783,10.663,40355.915469479,0
+SFNC.US,D,20051123,000000,10.6573,10.814,10.6573,10.7655,12580.946384152,0
+SFNC.US,D,20051125,000000,10.6738,10.7546,10.6738,10.7546,540.88421801667,0
+SFNC.US,D,20051128,000000,10.6065,10.6787,10.1242,10.1799,68557.844392937,0
+SFNC.US,D,20051129,000000,10.134,10.285,9.7472,9.94199,92363.934406024,0
+SFNC.US,D,20051130,000000,10.0249,10.3065,10.0249,10.3065,107074.548252,0
+SFNC.US,D,20051201,000000,10.3094,10.6007,10.1321,10.5335,40239.938398064,0
+SFNC.US,D,20051202,000000,10.3747,10.5491,10.3747,10.5091,9174.5047909887,0
+SFNC.US,D,20051205,000000,10.5131,10.5169,10.2977,10.3971,43956.336412178,0
+SFNC.US,D,20051206,000000,10.4828,10.6573,10.4233,10.5715,41105.147877737,0
+SFNC.US,D,20051207,000000,10.5091,10.5248,10.1682,10.2471,74103.190559814,0
+SFNC.US,D,20051208,000000,10.1963,10.4215,10.1925,10.3932,26198.501990689,0
+SFNC.US,D,20051209,000000,10.3406,10.4858,10.3172,10.439,8679.8061323852,0
+SFNC.US,D,20051212,000000,10.5452,10.663,10.4594,10.663,12114.985406962,0
+SFNC.US,D,20051213,000000,10.5452,10.67,10.5452,10.667,41309.39068492,0
+SFNC.US,D,20051214,000000,10.7692,10.7752,10.5636,10.667,19715.075794843,0
+SFNC.US,D,20051215,000000,10.5257,10.6241,10.2471,10.4798,46078.819453655,0
+SFNC.US,D,20051216,000000,10.4273,10.5131,10.208,10.2831,220396.46317397,0
+SFNC.US,D,20051219,000000,10.213,10.3406,9.97617,10.1165,42767.828016613,0
+SFNC.US,D,20051220,000000,10.0044,10.4059,9.97132,10.285,85754.267681115,0
+SFNC.US,D,20051221,000000,10.3864,10.4691,10.2724,10.4088,21285.384814892,0
+SFNC.US,D,20051222,000000,10.442,10.4935,10.208,10.4457,38172.878027883,0
+SFNC.US,D,20051223,000000,10.3864,10.5374,10.3864,10.4935,24647.693540172,0
+SFNC.US,D,20051227,000000,10.3523,10.3932,10.2033,10.2187,48163.327701838,0
+SFNC.US,D,20051228,000000,10.3523,10.3902,10.2977,10.3366,10723.260549978,0
+SFNC.US,D,20051229,000000,10.3825,10.59,10.3649,10.5412,57100.746621172,0
+SFNC.US,D,20051230,000000,10.5608,10.5608,10.0824,10.1896,89901.730916418,0
+SFNC.US,D,20060103,000000,10.2675,10.5968,10.1476,10.59,59329.969622181,0
+SFNC.US,D,20060104,000000,10.5091,10.6037,10.3259,10.5004,79639.299614809,0
+SFNC.US,D,20060105,000000,10.6065,10.6065,10.4457,10.5412,54396.325531089,0
+SFNC.US,D,20060106,000000,10.2977,10.3688,10.208,10.2509,248868.32103355,0
+SFNC.US,D,20060109,000000,10.208,10.3552,10.208,10.2928,163950.5251507,0
+SFNC.US,D,20060110,000000,10.2431,10.3308,10.2431,10.2977,136970.97403304,0
+SFNC.US,D,20060111,000000,10.3366,10.3366,10.213,10.2977,262530.00950798,0
+SFNC.US,D,20060112,000000,10.2588,10.3133,10.2509,10.2588,59321.758856063,0
+SFNC.US,D,20060113,000000,10.2977,10.4935,10.2792,10.2977,147051.74213429,0
+SFNC.US,D,20060117,000000,10.2237,10.2977,10.1759,10.2724,26723.991022235,0
+SFNC.US,D,20060118,000000,10.1856,10.2977,10.1856,10.2159,19467.726465541,0
+SFNC.US,D,20060119,000000,10.7088,10.7088,10.2695,10.2977,94272.937528436,0
+SFNC.US,D,20060120,000000,10.4497,10.4497,10.1682,10.2159,85005.035272856,0
+SFNC.US,D,20060123,000000,10.3523,10.3523,10.134,10.2792,95935.61766731,0
+SFNC.US,D,20060124,000000,10.3717,10.5208,10.2928,10.5208,171554.72092164,0
+SFNC.US,D,20060125,000000,10.5208,10.5636,10.2977,10.4088,56857.502674929,0
+SFNC.US,D,20060126,000000,10.4457,10.5636,10.3172,10.5636,51808.907858185,0
+SFNC.US,D,20060127,000000,10.3259,10.667,10.3259,10.667,35909.785616636,0
+SFNC.US,D,20060130,000000,10.667,10.667,10.4828,10.4828,21726.713493729,0
+SFNC.US,D,20060131,000000,10.3747,10.5968,10.2187,10.3795,108618.17228218,0
+SFNC.US,D,20060201,000000,10.2616,10.4897,10.2616,10.4897,51078.149673692,0
+SFNC.US,D,20060202,000000,10.4858,10.5208,10.1135,10.285,55512.989723122,0
+SFNC.US,D,20060203,000000,10.3649,10.5744,10.2616,10.5744,38728.131086606,0
+SFNC.US,D,20060206,000000,10.4828,10.5257,10.2616,10.3932,34373.346006824,0
+SFNC.US,D,20060207,000000,10.2928,10.3902,10.2207,10.3552,24917.622476297,0
+SFNC.US,D,20060208,000000,10.4594,10.4828,10.3552,10.4634,68755.929125532,0
+SFNC.US,D,20060209,000000,10.5374,10.6397,10.439,10.4721,39382.939684508,0
+SFNC.US,D,20060210,000000,10.3552,10.4828,10.3065,10.4828,35571.091514272,0
+SFNC.US,D,20060213,000000,10.4721,10.4798,10.4009,10.4273,28010.002265452,0
+SFNC.US,D,20060214,000000,10.362,10.5579,10.3552,10.4497,62459.297858866,0
+SFNC.US,D,20060215,000000,10.5676,10.5744,10.4273,10.5715,43493.454472282,0
+SFNC.US,D,20060216,000000,10.5744,10.667,10.5169,10.667,26309.347333282,0
+SFNC.US,D,20060217,000000,10.667,10.667,10.5608,10.5636,57052.508370229,0
+SFNC.US,D,20060221,000000,10.5004,10.593,10.3172,10.3688,62940.654022528,0
+SFNC.US,D,20060222,000000,10.4088,10.5052,10.3747,10.3971,42005.253113412,0
+SFNC.US,D,20060223,000000,10.3133,10.4497,10.2334,10.2724,71673.83013468,0
+SFNC.US,D,20060224,000000,10.213,10.5208,10.213,10.5208,118219.63691129,0
+SFNC.US,D,20060227,000000,10.4858,10.667,10.4273,10.6065,84758.712289319,0
+SFNC.US,D,20060228,000000,10.5579,10.6241,10.4691,10.4721,64236.928723391,0
+SFNC.US,D,20060301,000000,10.4691,10.667,10.4634,10.667,21032.903756766,0
+SFNC.US,D,20060302,000000,10.667,10.667,10.5636,10.5968,49924.537034128,0
+SFNC.US,D,20060303,000000,10.5412,10.6309,10.476,10.476,52178.392333491,0
+SFNC.US,D,20060306,000000,10.5004,10.5131,10.3747,10.3795,40596.080378428,0
+SFNC.US,D,20060307,000000,10.3221,10.4088,10.2334,10.2334,34443.137518827,0
+SFNC.US,D,20060308,000000,10.2187,10.4828,10.213,10.3406,51431.212616763,0
+SFNC.US,D,20060309,000000,10.3688,10.4594,10.2675,10.3065,55099.372379933,0
+SFNC.US,D,20060310,000000,10.2889,10.4215,10.2471,10.3366,21993.56339256,0
+SFNC.US,D,20060313,000000,10.3971,10.4555,10.3133,10.3649,39089.404795793,0
+SFNC.US,D,20060314,000000,10.2616,10.5248,10.2187,10.4517,52987.152796104,0
+SFNC.US,D,20060315,000000,10.5452,10.6329,10.3406,10.5636,37591.96632504,0
+SFNC.US,D,20060316,000000,10.6309,10.6485,10.5091,10.5636,36744.204723368,0
+SFNC.US,D,20060317,000000,10.6144,10.667,10.4828,10.6358,256523.83409273,0
+SFNC.US,D,20060320,000000,10.5968,10.667,10.4691,10.6358,40511.92002572,0
+SFNC.US,D,20060321,000000,10.5335,10.5744,10.3717,10.3795,59246.835615238,0
+SFNC.US,D,20060322,000000,10.3308,10.667,10.3308,10.628,38459.228496245,0
+SFNC.US,D,20060323,000000,10.5851,10.6573,10.5374,10.6446,29135.903569369,0
+SFNC.US,D,20060324,000000,10.5452,10.667,10.5452,10.667,52446.268578087,0
+SFNC.US,D,20060327,000000,10.5491,10.667,10.5491,10.6573,25836.201935738,0
+SFNC.US,D,20060328,000000,10.6037,10.667,10.4176,10.4497,29242.643528902,0
+SFNC.US,D,20060329,000000,10.5296,10.667,10.5208,10.667,97669.115663952,0
+SFNC.US,D,20060330,000000,10.6309,10.663,10.593,10.6533,15413.660694828,0
+SFNC.US,D,20060331,000000,10.667,10.9447,10.6533,10.9447,129522.78281834,0
+SFNC.US,D,20060403,000000,10.9407,10.9407,10.6738,10.7508,31309.703899082,0
+SFNC.US,D,20060404,000000,10.7655,10.9962,10.6787,10.9028,39836.584512522,0
+SFNC.US,D,20060405,000000,10.8375,11.1542,10.8375,11.0703,87524.714125286,0
+SFNC.US,D,20060406,000000,10.9875,11.1649,10.9086,11.1649,34333.318521999,0
+SFNC.US,D,20060407,000000,11.1677,11.1677,10.7332,10.7361,53078.497569165,0
+SFNC.US,D,20060410,000000,10.6573,11.0363,10.6533,10.6874,66938.270776182,0
+SFNC.US,D,20060411,000000,10.7732,10.7732,10.2334,10.3065,30556.366107765,0
+SFNC.US,D,20060412,000000,10.2928,10.7732,10.2187,10.5744,59547.554924306,0
+SFNC.US,D,20060413,000000,10.5257,10.7157,10.4828,10.5248,21032.903756766,0
+SFNC.US,D,20060417,000000,10.4594,10.6485,10.3932,10.593,37173.217253028,0
+SFNC.US,D,20060418,000000,10.6962,11.0032,10.5374,11.0032,60174.65218656,0
+SFNC.US,D,20060419,000000,10.9486,11.081,10.9154,11.081,54480.485883797,0
+SFNC.US,D,20060420,000000,11.0333,11.0987,10.8375,10.9836,92694.417742269,0
+SFNC.US,D,20060421,000000,11.1141,11.1141,10.7225,10.9193,52542.745079973,0
+SFNC.US,D,20060424,000000,10.9271,10.9271,10.7732,10.8433,97179.548734172,0
+SFNC.US,D,20060425,000000,10.7225,10.7225,10.3493,10.5744,102074.19168621,0
+SFNC.US,D,20060426,000000,10.5208,10.663,10.4517,10.6065,48209.513261251,0
+SFNC.US,D,20060427,000000,10.4828,10.628,10.4457,10.5715,65412.094624017,0
+SFNC.US,D,20060428,000000,10.4721,10.5715,10.4088,10.5131,30941.245769542,0
+SFNC.US,D,20060501,000000,10.5851,10.5851,10.1896,10.2889,132220.01948807,0
+SFNC.US,D,20060502,000000,10.2548,10.3649,10.1963,10.3308,34099.311687639,0
+SFNC.US,D,20060503,000000,10.3971,10.435,10.3026,10.3366,77556.844058156,0
+SFNC.US,D,20060504,000000,10.3932,10.4273,10.3172,10.3172,63233.162565479,0
+SFNC.US,D,20060505,000000,10.3688,10.4273,10.3688,10.3902,34080.837463874,0
+SFNC.US,D,20060508,000000,10.3065,10.6485,10.3065,10.4721,146873.15797124,0
+SFNC.US,D,20060509,000000,10.4136,10.5257,10.3493,10.4136,35656.278212746,0
+SFNC.US,D,20060510,000000,10.4088,10.6358,10.3902,10.442,76191.804191054,0
+SFNC.US,D,20060511,000000,10.4322,10.5131,9.84367,9.88553,66995.746139006,0
+SFNC.US,D,20060512,000000,9.85144,9.9089,9.57573,9.58741,65872.923872384,0
+SFNC.US,D,20060515,000000,9.60689,9.65367,9.19447,9.36721,85071.747747563,0
+SFNC.US,D,20060516,000000,9.38475,9.69946,9.34578,9.56306,63487.696315133,0
+SFNC.US,D,20060517,000000,9.54064,9.641,9.33019,9.35455,56127.7708362,0
+SFNC.US,D,20060518,000000,9.33506,9.48997,9.28244,9.28244,34300.475457528,0
+SFNC.US,D,20060519,000000,9.20509,9.641,9.20119,9.6332,50959.093564982,0
+SFNC.US,D,20060522,000000,9.5046,9.81345,9.5046,9.69946,40746.953205845,0
+SFNC.US,D,20060523,000000,9.76377,9.9196,9.56792,9.57085,35152.34244226,0
+SFNC.US,D,20060524,000000,9.48997,9.9303,9.48997,9.83974,79156.917105381,0
+SFNC.US,D,20060525,000000,9.96735,10.2159,9.94595,10.2159,39872.506614288,0
+SFNC.US,D,20060526,000000,10.2471,10.2724,10.1963,10.2431,24502.978787344,0
+SFNC.US,D,20060530,000000,10.1242,10.1603,9.60301,9.62638,55193.796190289,0
+SFNC.US,D,20060531,000000,9.68193,9.73259,9.38183,9.71116,108415.98216652,0
+SFNC.US,D,20060601,000000,9.78326,10.2284,9.78326,10.2237,65702.550475437,0
+SFNC.US,D,20060602,000000,10.2762,10.2928,10.208,10.2889,51989.544712779,0
+SFNC.US,D,20060605,000000,10.208,10.2724,9.48997,9.49291,111519.65175909,0
+SFNC.US,D,20060606,000000,9.4286,9.63807,9.39839,9.54455,63306.033114775,0
+SFNC.US,D,20060607,000000,9.6332,10.0132,9.6332,9.8476,72736.098001183,0
+SFNC.US,D,20060608,000000,9.75986,10.2471,9.53577,10.1963,76754.241670131,0
+SFNC.US,D,20060609,000000,10.2889,10.2889,9.95279,9.95279,25281.97522278,0
+SFNC.US,D,20060612,000000,9.9303,9.9303,9.61664,9.68193,44742.517267968,0
+SFNC.US,D,20060613,000000,9.4666,10.0483,9.4666,9.94595,71905.784277511,0
+SFNC.US,D,20060614,000000,9.89428,9.96735,9.70725,9.78715,48463.020665141,0
+SFNC.US,D,20060615,000000,9.9196,10.2187,9.89821,10.1925,72356.350068231,0
+SFNC.US,D,20060616,000000,10.1925,10.208,9.94199,9.97617,476804.32019528,0
+SFNC.US,D,20060619,000000,10.021,10.0756,9.76863,9.79397,53752.806736598,0
+SFNC.US,D,20060620,000000,9.72577,9.9626,9.72187,9.75402,30694.922786005,0
+SFNC.US,D,20060621,000000,9.71116,9.95566,9.71116,9.88947,29308.329657844,0
+SFNC.US,D,20060622,000000,9.79105,9.97132,9.77643,9.9196,33235.12855373,0
+SFNC.US,D,20060623,000000,9.82902,10.0453,9.76377,9.88553,103579.84092307,0
+SFNC.US,D,20060626,000000,9.87099,10.2237,9.87099,10.2033,33195.101068906,0
+SFNC.US,D,20060627,000000,10.2588,10.2588,9.95864,9.95864,29901.557509864,0
+SFNC.US,D,20060628,000000,10.0483,10.055,9.86804,9.97132,19827.973828964,0
+SFNC.US,D,20060629,000000,10.0824,10.5248,9.9196,10.4176,111564.81097273,0
+SFNC.US,D,20060630,000000,10.4935,10.67,10.2762,10.67,266612.8129601,0
+SFNC.US,D,20060703,000000,10.4009,10.5676,10.2033,10.439,54278.295768145,0
+SFNC.US,D,20060705,000000,10.285,10.5412,10.1993,10.4798,69426.132909905,0
+SFNC.US,D,20060706,000000,10.4273,10.5968,10.3221,10.5491,11424.254707293,0
+SFNC.US,D,20060707,000000,10.4233,10.5491,10.1682,10.1682,43106.522118976,0
+SFNC.US,D,20060710,000000,10.0979,10.3523,10.0979,10.2977,49077.801778219,0
+SFNC.US,D,20060711,000000,10.1896,10.3902,10.1515,10.3902,93945.533229484,0
+SFNC.US,D,20060712,000000,10.2977,10.3902,10.2284,10.2509,70188.707813105,0
+SFNC.US,D,20060713,000000,10.213,10.3591,9.7472,9.84367,67308.781597251,0
+SFNC.US,D,20060714,000000,9.79397,9.88553,9.70725,9.76863,35771.228938397,0
+SFNC.US,D,20060717,000000,9.67705,9.82902,9.67705,9.82902,30558.418799296,0
+SFNC.US,D,20060718,000000,9.82028,10.0999,9.82028,10.0629,39188.960334973,0
+SFNC.US,D,20060719,000000,10.0784,10.6144,10.0784,10.4322,60027.884742203,0
+SFNC.US,D,20060720,000000,10.4721,10.4721,9.94793,9.94793,31543.710733443,0
+SFNC.US,D,20060721,000000,9.87099,9.88553,9.69946,9.75695,67855.823889857,0
+SFNC.US,D,20060724,000000,9.86804,10.4136,9.86804,10.4136,89386.50534252,0
+SFNC.US,D,20060725,000000,10.4322,10.6329,10.2928,10.5296,68511.658833524,0
+SFNC.US,D,20060726,000000,10.4273,10.5851,10.3591,10.5169,39546.128661101,0
+SFNC.US,D,20060727,000000,10.6192,10.6192,10.1204,10.1603,46512.963712139,0
+SFNC.US,D,20060728,000000,10.2616,10.663,10.1827,10.6309,40579.658846192,0
+SFNC.US,D,20060731,000000,10.3747,10.5851,10.3133,10.5823,62999.155731119,0
+SFNC.US,D,20060801,000000,10.3094,10.3902,10.1008,10.1058,66221.881432395,0
+SFNC.US,D,20060802,000000,10.2033,10.2616,10.059,10.1438,81730.992283343,0
+SFNC.US,D,20060803,000000,10.0278,10.6533,10.0278,10.6309,83889.397426586,0
+SFNC.US,D,20060804,000000,10.6601,10.7468,10.3338,10.6037,101259.273149,0
+SFNC.US,D,20060807,000000,10.4974,10.5091,10.1565,10.3366,19809.499605199,0
+SFNC.US,D,20060808,000000,10.5169,10.59,10.0044,10.0044,47438.727591933,0
+SFNC.US,D,20060809,000000,10.1282,10.285,10.0707,10.0707,48627.235987499,0
+SFNC.US,D,20060810,000000,10.0093,10.5052,10.0044,10.4176,23634.690270375,0
+SFNC.US,D,20060811,000000,10.3591,10.3591,10.1321,10.2033,12822.137638866,0
+SFNC.US,D,20060814,000000,10.1603,10.5491,10.0667,10.2431,78682.745362073,0
+SFNC.US,D,20060815,000000,10.4233,10.667,10.4215,10.667,22935.748804589,0
+SFNC.US,D,20060816,000000,10.667,10.7196,10.5851,10.667,27900.183268625,0
+SFNC.US,D,20060817,000000,10.593,10.667,10.5715,10.5783,62705.620842403,0
+SFNC.US,D,20060818,000000,10.704,10.704,10.4009,10.4634,19717.128486373,0
+SFNC.US,D,20060821,000000,10.3747,10.4634,10.3747,10.4088,11312.383018938,0
+SFNC.US,D,20060822,000000,10.362,10.4828,10.2977,10.4828,25316.870978781,0
+SFNC.US,D,20060823,000000,10.5335,10.5412,10.1165,10.1652,32633.689935594,0
+SFNC.US,D,20060824,000000,10.2889,10.3308,10.172,10.2334,13022.27506299,0
+SFNC.US,D,20060825,000000,10.1682,10.3649,10.1682,10.2928,2442.7029200753,0
+SFNC.US,D,20060828,000000,10.3795,10.4798,10.3717,10.476,25231.684280308,0
+SFNC.US,D,20060829,000000,10.4634,10.667,10.3338,10.6533,65637.890692259,0
+SFNC.US,D,20060830,000000,10.667,10.7361,10.5851,10.6329,46872.184729798,0
+SFNC.US,D,20060831,000000,10.7088,10.7088,10.5823,10.6007,47943.689708184,0
+SFNC.US,D,20060901,000000,10.704,10.704,10.5968,10.6397,19071.557000353,0
+SFNC.US,D,20060905,000000,10.6105,10.7546,10.6105,10.7196,12325.386288733,0
+SFNC.US,D,20060906,000000,10.6144,10.6144,10.5374,10.5374,33709.30029704,0
+SFNC.US,D,20060907,000000,10.4828,10.5744,10.4273,10.4273,29234.432762784,0
+SFNC.US,D,20060908,000000,10.3552,10.4897,10.3552,10.4828,8995.9206279243,0
+SFNC.US,D,20060911,000000,10.4634,10.628,10.3552,10.3552,22834.140573881,0
+SFNC.US,D,20060912,000000,10.4322,10.9028,10.4322,10.8804,82589.017342663,0
+SFNC.US,D,20060913,000000,10.9057,10.9798,10.8472,10.9758,39347.017582742,0
+SFNC.US,D,20060914,000000,10.8911,10.9486,10.7692,10.9339,63243.426023126,0
+SFNC.US,D,20060915,000000,11.0333,11.0363,10.8375,10.8472,190978.3145193,0
+SFNC.US,D,20060918,000000,10.7625,10.9407,10.7625,10.8687,29746.579299388,0
+SFNC.US,D,20060919,000000,10.8511,10.8833,10.6309,10.8433,39161.248999324,0
+SFNC.US,D,20060920,000000,10.9631,11.0333,10.8346,11.0186,59258.12541865,0
+SFNC.US,D,20060921,000000,11.0294,11.0333,10.8248,10.8618,50021.013536012,0
+SFNC.US,D,20060922,000000,10.7789,10.895,10.4897,10.5715,35694.253006041,0
+SFNC.US,D,20060925,000000,10.5091,11.0216,10.5004,10.9154,47202.668066044,0
+SFNC.US,D,20060926,000000,10.8988,11.0216,10.8618,11.0216,80557.879074248,0
+SFNC.US,D,20060927,000000,11.0256,11.1318,10.8589,10.9836,87169.598490687,0
+SFNC.US,D,20060928,000000,10.9875,11.0489,10.9388,10.9798,53002.547982576,0
+SFNC.US,D,20060929,000000,11.0216,11.0216,10.667,10.67,74904.766602074,0
+SFNC.US,D,20061002,000000,10.6037,10.667,10.3971,10.3971,41984.726198118,0
+SFNC.US,D,20061003,000000,10.4088,10.5296,10.3065,10.3338,48402.466265022,0
+SFNC.US,D,20061004,000000,10.3026,10.7254,10.3026,10.7254,50244.756912725,0
+SFNC.US,D,20061005,000000,10.7303,11.0527,10.7303,11.0079,51955.675302543,0
+SFNC.US,D,20061006,000000,10.9232,11.0333,10.8988,11.0333,39382.939684508,0
+SFNC.US,D,20061009,000000,10.9925,11.0333,10.9339,11.0333,16532.377578392,0
+SFNC.US,D,20061010,000000,11.0294,11.0703,10.9193,11.0275,31611.449553916,0
+SFNC.US,D,20061011,000000,10.93,11.0216,10.7946,10.8346,45374.746259045,0
+SFNC.US,D,20061012,000000,10.9271,11.0363,10.9086,11.0333,94303.727901378,0
+SFNC.US,D,20061013,000000,11.0294,11.3257,11.0129,11.3042,49423.680300936,0
+SFNC.US,D,20061016,000000,11.233,11.4269,11.233,11.4269,49888.614932361,0
+SFNC.US,D,20061017,000000,11.3159,11.4951,11.199,11.4533,21677.448897021,0
+SFNC.US,D,20061018,000000,11.4874,11.5771,11.2477,11.4123,99895.259627668,0
+SFNC.US,D,20061019,000000,11.3528,11.7085,11.3528,11.5965,53028.206626693,0
+SFNC.US,D,20061020,000000,11.69,11.69,11.2759,11.2759,83167.876353976,0
+SFNC.US,D,20061023,000000,11.1824,11.2915,11.0333,11.0888,63466.143054074,0
+SFNC.US,D,20061024,000000,11.0333,11.045,10.9681,11.0149,38129.771505764,0
+SFNC.US,D,20061025,000000,11.0129,11.0294,10.8618,11.0216,65296.117552601,0
+SFNC.US,D,20061026,000000,11.0333,11.123,10.8375,11.1113,83587.651771753,0
+SFNC.US,D,20061027,000000,11.1512,11.1512,10.9992,11.0032,45639.543466348,0
+SFNC.US,D,20061030,000000,10.93,11.2185,10.93,11.196,38047.663844585,0
+SFNC.US,D,20061031,000000,11.2185,11.3441,11.1512,11.2915,94015.324741487,0
+SFNC.US,D,20061101,000000,11.3725,11.3725,10.7303,10.7585,107859.70276204,0
+SFNC.US,D,20061102,000000,10.7118,10.9057,10.6816,10.7196,48580.024082321,0
+SFNC.US,D,20061103,000000,10.7752,10.8833,10.6874,10.8833,30728.792196241,0
+SFNC.US,D,20061106,000000,10.9564,11.3257,10.5539,11.233,36808.864506547,0
+SFNC.US,D,20061107,000000,11.2185,11.4162,11.0917,11.0917,69555.452476262,0
+SFNC.US,D,20061108,000000,11.0363,11.3977,11.0363,11.3617,44126.709809125,0
+SFNC.US,D,20061109,000000,11.3977,11.3977,11.1707,11.2068,50780.509401918,0
+SFNC.US,D,20061110,000000,11.2564,11.3762,11.1746,11.3762,53559.853732828,0
+SFNC.US,D,20061113,000000,11.3977,11.4026,11.196,11.3197,38152.351112588,0
+SFNC.US,D,20061114,000000,11.3061,11.5878,11.2564,11.5771,55184.559078407,0
+SFNC.US,D,20061115,000000,11.5878,11.8313,11.5527,11.8186,77259.203786381,0
+SFNC.US,D,20061116,000000,11.7991,11.914,11.769,11.8986,29231.353725489,0
+SFNC.US,D,20061117,000000,11.8986,11.8986,11.8099,11.8879,30751.371803065,0
+SFNC.US,D,20061120,000000,11.8635,12.0125,11.7914,11.9872,32544.397854062,0
+SFNC.US,D,20061121,000000,11.8809,12.0972,11.8809,12.0972,56966.295325991,0
+SFNC.US,D,20061122,000000,12.0212,12.1256,12.0212,12.0934,51259.812874051,0
+SFNC.US,D,20061124,000000,11.9608,12.1168,11.9608,12.1168,10649.363654916,0
+SFNC.US,D,20061127,000000,12.0466,12.0837,11.4493,11.4951,132144.06990149,0
+SFNC.US,D,20061128,000000,11.5088,11.6248,11.3968,11.4347,102277.40814763,0
+SFNC.US,D,20061129,000000,11.5243,11.7017,11.5059,11.7017,58328.256155798,0
+SFNC.US,D,20061130,000000,11.6617,11.8342,11.5527,11.8021,61557.139931662,0
+SFNC.US,D,20061201,000000,11.694,11.7485,11.2302,11.541,98851.46598493,0
+SFNC.US,D,20061204,000000,11.6159,11.8986,11.6159,11.8986,41209.835145741,0
+SFNC.US,D,20061205,000000,11.9658,12.0466,11.8274,11.8274,46003.89621283,0
+SFNC.US,D,20061206,000000,11.7777,11.8021,11.6977,11.7085,30918.666162718,0
+SFNC.US,D,20061207,000000,11.7329,11.8469,11.652,11.6559,20363.726318157,0
+SFNC.US,D,20061208,000000,11.6042,11.69,11.5965,11.6004,20167.694277092,0
+SFNC.US,D,20061211,000000,11.5878,11.7212,11.5878,11.7212,13893.642617252,0
+SFNC.US,D,20061212,000000,11.7261,11.7261,11.4376,11.5302,22183.437359037,0
+SFNC.US,D,20061213,000000,11.6004,11.6159,11.4493,11.6082,17602.856211014,0
+SFNC.US,D,20061214,000000,11.6559,11.8274,11.6355,11.6823,48051.456013481,0
+SFNC.US,D,20061215,000000,11.6977,11.7914,11.6082,11.7154,112841.58510407,0
+SFNC.US,D,20061218,000000,11.766,11.769,11.3003,11.3003,44058.970988652,0
+SFNC.US,D,20061219,000000,11.2233,11.4572,11.2233,11.4104,23287.785401894,0
+SFNC.US,D,20061220,000000,11.4455,11.5302,11.4455,11.464,27819.101953211,0
+SFNC.US,D,20061221,000000,11.3812,11.6977,11.3812,11.4533,16343.52995768,0
+SFNC.US,D,20061222,000000,11.4844,11.4844,11.3061,11.3061,8408.8508504945,0
+SFNC.US,D,20061226,000000,11.2185,11.7017,11.2185,11.694,31951.170002044,0
+SFNC.US,D,20061227,000000,11.766,12.1012,11.7154,12.1012,47299.144567928,0
+SFNC.US,D,20061228,000000,12.0651,12.1012,11.914,11.9804,36449.643488889,0
+SFNC.US,D,20061229,000000,12.0281,12.0281,11.5273,11.5487,80549.66830813,0
+SFNC.US,D,20070103,000000,11.5487,11.8391,11.4416,11.4844,44852.336264794,0
+SFNC.US,D,20070104,000000,11.4913,11.7485,11.4913,11.7485,72173.660522107,0
+SFNC.US,D,20070105,000000,11.6355,11.6617,11.1512,11.2437,62523.957642045,0
+SFNC.US,D,20070108,000000,11.2643,11.2643,10.8103,11.0527,76906.140843312,0
+SFNC.US,D,20070109,000000,11.0333,11.081,10.9232,10.9631,68780.561423884,0
+SFNC.US,D,20070110,000000,10.9232,10.9992,10.6962,10.7585,80392.637406125,0
+SFNC.US,D,20070111,000000,10.7976,10.9388,10.7468,10.9388,41309.39068492,0
+SFNC.US,D,20070112,000000,10.8248,10.9407,10.8103,10.9407,26078.419536215,0
+SFNC.US,D,20070116,000000,10.9962,11.2643,10.8618,11.0567,81167.528458502,0
+SFNC.US,D,20070117,000000,10.9271,11.1824,10.7468,10.7906,47170.851347336,0
+SFNC.US,D,20070118,000000,10.6874,10.8804,10.3026,10.3493,72466.169065057,0
+SFNC.US,D,20070119,000000,10.2977,11.1191,10.285,11.0674,147348.35606031,0
+SFNC.US,D,20070122,000000,10.9407,11.0333,10.7752,10.7839,97490.531500888,0
+SFNC.US,D,20070123,000000,10.7692,11.0186,10.7692,10.9388,44420.24469784,0
+SFNC.US,D,20070124,000000,10.9339,11.0294,10.8433,10.9028,53673.778112713,0
+SFNC.US,D,20070125,000000,10.9962,11.0129,10.5676,10.6192,60659.087387517,0
+SFNC.US,D,20070126,000000,10.6816,10.8248,10.5579,10.8014,33247.444702908,0
+SFNC.US,D,20070129,000000,10.6329,11.0333,10.5636,11.0129,44043.575802182,0
+SFNC.US,D,20070130,000000,10.9925,11.2272,10.9925,11.1824,59485.974178422,0
+SFNC.US,D,20070131,000000,11.1435,11.3344,11.0743,11.3061,71713.857619505,0
+SFNC.US,D,20070201,000000,11.3237,11.4026,11.2876,11.3528,31120.856278371,0
+SFNC.US,D,20070202,000000,11.4065,11.4192,11.2564,11.2603,20489.96684722,0
+SFNC.US,D,20070205,000000,11.2545,11.2545,10.9962,11.123,67882.50887974,0
+SFNC.US,D,20070206,000000,11.1776,11.3461,11.085,11.1356,28989.136125012,0
+SFNC.US,D,20070207,000000,11.2302,11.4951,11.0567,11.3851,68883.196000359,0
+SFNC.US,D,20070208,000000,11.3237,11.4737,11.2302,11.4376,21256.647133479,0
+SFNC.US,D,20070209,000000,11.4104,11.4104,11.123,11.2185,30723.660467419,0
+SFNC.US,D,20070212,000000,11.2564,11.2837,11.1356,11.2837,26804.045991885,0
+SFNC.US,D,20070213,000000,11.3344,11.4376,11.2185,11.3528,28607.335500529,0
+SFNC.US,D,20070214,000000,11.3401,11.3578,11.0402,11.0743,63245.478714655,0
+SFNC.US,D,20070215,000000,11.2145,11.2145,10.9125,10.9798,82235.954399594,0
+SFNC.US,D,20070216,000000,10.9798,10.9925,10.7585,10.9086,72892.102557423,0
+SFNC.US,D,20070220,000000,10.9028,11.0987,10.7332,11.0987,46458.567386608,0
+SFNC.US,D,20070221,000000,11.0129,11.0888,11.0129,11.085,21053.430672061,0
+SFNC.US,D,20070222,000000,11.0743,11.1824,10.9271,11.1824,88022.491821184,0
+SFNC.US,D,20070223,000000,11.081,11.081,10.9154,10.9271,27155.056243425,0
+SFNC.US,D,20070226,000000,11.0149,11.0363,10.5823,10.663,65233.510460952,0
+SFNC.US,D,20070227,000000,10.5579,10.5579,10.2033,10.2033,151569.71619068,0
+SFNC.US,D,20070228,000000,10.208,10.3688,10.0756,10.2237,62711.778916992,0
+SFNC.US,D,20070301,000000,10.1515,10.3308,10.0415,10.3065,46213.270748836,0
+SFNC.US,D,20070302,000000,10.2237,10.3065,9.65074,9.65756,98614.380113275,0
+SFNC.US,D,20070305,000000,9.55526,9.8476,9.31557,9.4666,114183.01901858,0
+SFNC.US,D,20070306,000000,9.57864,10.2033,9.57864,10.0999,69272.181045194,0
+SFNC.US,D,20070307,000000,9.98588,10.2977,9.76863,9.80956,111682.84073567,0
+SFNC.US,D,20070308,000000,9.87286,10.2033,9.78326,9.78326,115596.29713662,0
+SFNC.US,D,20070309,000000,9.88269,10.0249,9.87286,10.0093,58521.209159569,0
+SFNC.US,D,20070312,000000,9.91286,10.2977,9.91286,10.2588,67358.046193958,0
+SFNC.US,D,20070313,000000,9.97905,10.1963,9.97617,10.0318,159860.53727823,0
+SFNC.US,D,20070314,000000,10.0171,10.3591,10.0171,10.3493,51158.204643342,0
+SFNC.US,D,20070315,000000,10.3493,10.5579,10.2548,10.4974,47275.53861534,0
+SFNC.US,D,20070316,000000,10.4935,10.5823,10.4828,10.5608,270705.87986988,0
+SFNC.US,D,20070319,000000,10.6397,10.7508,10.5579,10.7468,83363.908395041,0
+SFNC.US,D,20070320,000000,10.6962,10.8511,10.6962,10.8511,32792.773529128,0
+SFNC.US,D,20070321,000000,10.8871,11.2185,10.8687,11.2185,75233.19724679,0
+SFNC.US,D,20070322,000000,11.2185,11.2185,11.0527,11.2145,68848.300244358,0
+SFNC.US,D,20070323,000000,11.1746,11.2876,11.1318,11.1318,37032.607883259,0
+SFNC.US,D,20070326,000000,11.1542,11.2116,10.9798,11.2116,40662.792853135,0
+SFNC.US,D,20070327,000000,11.1318,11.1473,10.9339,10.9728,30321.332927641,0
+SFNC.US,D,20070328,000000,10.9388,11.0771,10.7692,10.8375,273651.49221467,0
+SFNC.US,D,20070329,000000,10.9486,11.0275,10.7303,10.9758,44181.106134656,0
+SFNC.US,D,20070330,000000,11.0275,11.196,10.8511,11.0596,70080.941507808,0
+SFNC.US,D,20070402,000000,11.0987,11.0987,10.7118,10.8911,44872.863180089,0
+SFNC.US,D,20070403,000000,10.9339,11.2145,10.9086,11.1824,64383.696167749,0
+SFNC.US,D,20070404,000000,11.1542,11.1542,10.8726,10.9798,48548.207363615,0
+SFNC.US,D,20070405,000000,10.9154,11.0703,10.854,10.8804,23537.187422726,0
+SFNC.US,D,20070409,000000,10.9603,10.9603,10.5579,10.6007,293579.02158281,0
+SFNC.US,D,20070410,000000,10.6192,10.7625,10.6105,10.7157,52494.50682903,0
+SFNC.US,D,20070411,000000,10.7401,10.7546,10.3493,10.3591,96083.411457432,0
+SFNC.US,D,20070412,000000,10.3172,10.5676,10.3172,10.5676,42095.57154071,0
+SFNC.US,D,20070413,000000,10.5539,10.814,10.439,10.7732,84036.164870944,0
+SFNC.US,D,20070416,000000,10.8375,11.0596,10.8375,11.0129,59844.168850315,0
+SFNC.US,D,20070417,000000,10.9631,11.0363,10.8871,10.9086,27516.329952613,0
+SFNC.US,D,20070418,000000,10.8404,10.9407,10.6533,10.67,67100.433407009,0
+SFNC.US,D,20070419,000000,10.5412,10.7225,10.4828,10.628,85745.030569232,0
+SFNC.US,D,20070420,000000,10.7976,10.821,10.5823,10.6397,86377.259560309,0
+SFNC.US,D,20070423,000000,10.6007,10.6329,10.3591,10.4233,93019.769349691,0
+SFNC.US,D,20070424,000000,10.3902,10.4691,10.1652,10.4176,54572.857002624,0
+SFNC.US,D,20070425,000000,10.5004,10.6485,10.3455,10.5452,143459.53195772,0
+SFNC.US,D,20070426,000000,10.5208,10.6037,10.3308,10.4517,51464.055681234,0
+SFNC.US,D,20070427,000000,10.3902,10.4215,10.1565,10.2334,68077.51457504,0
+SFNC.US,D,20070430,000000,10.285,10.3688,9.57573,9.68387,111033.16386659,0
+SFNC.US,D,20070501,000000,9.72966,10.1058,9.72966,9.98588,103506.97037379,0
+SFNC.US,D,20070502,000000,9.97132,10.4088,9.97132,10.2588,76474.049276357,0
+SFNC.US,D,20070503,000000,10.2762,10.3221,10.1135,10.1438,86051.907952888,0
+SFNC.US,D,20070504,000000,10.1896,10.3221,10.1165,10.1827,37644.309959043,0
+SFNC.US,D,20070507,000000,10.1515,10.3172,10.021,10.1058,55607.413533479,0
+SFNC.US,D,20070508,000000,10.0415,10.055,9.76377,9.93426,87073.121988801,0
+SFNC.US,D,20070509,000000,9.9626,10.1058,9.83974,10.0366,48073.00927454,0
+SFNC.US,D,20070510,000000,9.94595,10.0707,9.7472,9.75695,109885.70930162,0
+SFNC.US,D,20070511,000000,9.86804,10.1389,9.82028,10.1135,49584.816585999,0
+SFNC.US,D,20070514,000000,10.0911,10.1438,9.80956,9.94199,107803.25374497,0
+SFNC.US,D,20070515,000000,9.88553,10.2792,9.73551,9.75402,257739.02747818,0
+SFNC.US,D,20070516,000000,9.80566,9.81735,9.54746,9.57573,159174.93830738,0
+SFNC.US,D,20070517,000000,9.57085,9.67705,9.46951,9.46951,173389.82714899,0
+SFNC.US,D,20070518,000000,9.51141,9.82028,9.4968,9.80177,83566.098510694,0
+SFNC.US,D,20070521,000000,9.75013,10.0979,9.75013,9.98588,78079.254052408,0
+SFNC.US,D,20070522,000000,9.99668,10.3523,9.99371,10.3406,134111.57473249,0
+SFNC.US,D,20070523,000000,10.3747,10.442,10.2792,10.3259,67506.866329847,0
+SFNC.US,D,20070524,000000,10.2928,10.4555,10.055,10.1515,91022.500491512,0
+SFNC.US,D,20070525,000000,10.1759,10.3338,10.0941,10.1476,59507.527439481,0
+SFNC.US,D,20070529,000000,10.208,10.4273,10.208,10.4233,74264.326844877,0
+SFNC.US,D,20070530,000000,10.3133,10.4798,10.2431,10.4517,84016.664301414,0
+SFNC.US,D,20070531,000000,10.4828,10.5412,10.3133,10.3747,140803.34911858,0
+SFNC.US,D,20070601,000000,10.4457,10.5636,10.3172,10.3172,43026.467149326,0
+SFNC.US,D,20070604,000000,10.2588,10.4176,10.1204,10.1682,66746.344118176,0
+SFNC.US,D,20070605,000000,10.1321,10.172,9.80566,9.83974,59278.652333945,0
+SFNC.US,D,20070606,000000,9.80177,9.85929,9.65756,9.83198,41029.198291147,0
+SFNC.US,D,20070607,000000,9.76377,9.86804,9.56306,9.72966,65966.321336975,0
+SFNC.US,D,20070608,000000,9.7394,10.0629,9.63028,10.0453,58125.039694381,0
+SFNC.US,D,20070611,000000,9.99668,9.99668,9.77643,9.87286,49127.066374926,0
+SFNC.US,D,20070612,000000,9.79397,9.91286,9.62638,9.69946,98898.677890107,0
+SFNC.US,D,20070613,000000,9.7394,10.1058,9.7394,10.0366,75604.734413626,0
+SFNC.US,D,20070614,000000,10.1165,10.2616,9.98975,10.0278,57723.738500368,0
+SFNC.US,D,20070615,000000,10.2889,10.4634,10.1438,10.3308,266747.26425528,0
+SFNC.US,D,20070618,000000,10.2509,10.4798,10.1682,10.4088,103823.08486931,0
+SFNC.US,D,20070619,000000,10.3552,10.6007,10.3552,10.593,109785.12741669,0
+SFNC.US,D,20070620,000000,10.593,10.7196,10.3747,10.4059,70736.776451475,0
+SFNC.US,D,20070621,000000,10.3338,10.4974,10.1827,10.4136,58562.262990158,0
+SFNC.US,D,20070622,000000,10.362,10.4233,10.0278,10.2724,399106.86676737,0
+SFNC.US,D,20070625,000000,10.1856,10.4691,9.94793,10.0979,53824.65094013,0
+SFNC.US,D,20070626,000000,10.1204,10.172,9.87099,10.0415,78861.329525136,0
+SFNC.US,D,20070627,000000,9.92356,10.5823,9.87482,10.476,44146.210378655,0
+SFNC.US,D,20070628,000000,10.4974,10.59,10.3172,10.435,60335.788471625,0
+SFNC.US,D,20070629,000000,10.5676,10.5744,10.1096,10.1476,78636.55980266,0
+SFNC.US,D,20070702,000000,10.2354,10.5715,10.1896,10.4634,93450.834570881,0
+SFNC.US,D,20070703,000000,10.5744,10.6105,10.3172,10.5004,55883.500544193,0
+SFNC.US,D,20070705,000000,10.5131,10.5131,10.2431,10.4088,39091.457487322,0
+SFNC.US,D,20070706,000000,10.3825,10.4497,10.2792,10.4497,9002.0787025128,0
+SFNC.US,D,20070709,000000,10.3493,10.3591,10.1165,10.1476,61945.098630733,0
+SFNC.US,D,20070710,000000,10.1135,10.1165,9.76863,9.78033,98163.814322556,0
+SFNC.US,D,20070711,000000,9.87482,9.99668,9.75986,9.87099,77153.490172614,0
+SFNC.US,D,20070712,000000,9.95279,10.2159,9.87482,10.2159,40999.43426397,0
+SFNC.US,D,20070713,000000,10.172,10.2588,10.0824,10.2159,22697.636587171,0
+SFNC.US,D,20070716,000000,10.1652,10.1652,9.99371,10.021,50578.319286265,0
+SFNC.US,D,20070717,000000,10.0941,10.2033,9.87099,9.87099,53114.419670932,0
+SFNC.US,D,20070718,000000,9.9089,9.98588,9.78715,9.94199,62511.641492868,0
+SFNC.US,D,20070719,000000,10.0824,10.1321,9.75695,9.9196,29068.164748896,0
+SFNC.US,D,20070720,000000,9.89821,9.89821,9.56306,9.57085,155001.81642795,0
+SFNC.US,D,20070723,000000,9.63028,9.70725,9.56306,9.56306,37372.328331388,0
+SFNC.US,D,20070724,000000,9.55234,9.59033,8.94766,9.0603,138039.39997414,0
+SFNC.US,D,20070725,000000,9.07462,9.33896,8.95604,9.16757,105897.32965985,0
+SFNC.US,D,20070726,000000,9.17332,9.17332,8.72483,8.9119,101766.28795679,0
+SFNC.US,D,20070727,000000,8.86436,9.06985,8.69463,8.71723,86894.537825738,0
+SFNC.US,D,20070730,000000,8.6619,9.02902,8.53718,8.83747,127057.50029145,0
+SFNC.US,D,20070731,000000,8.94572,9.03282,8.487,8.49402,69900.304653213,0
+SFNC.US,D,20070801,000000,8.50386,8.99249,8.48233,8.90645,122714.00501508,0
+SFNC.US,D,20070802,000000,8.82646,9.08427,8.77258,8.98878,85798.400548997,0
+SFNC.US,D,20070803,000000,8.92428,8.97017,8.23845,8.27149,81062.841190499,0
+SFNC.US,D,20070806,000000,8.29466,8.91961,8.21341,8.85705,135214.89642958,0
+SFNC.US,D,20070807,000000,8.77258,9.17625,8.65206,8.85227,102853.18812164,0
+SFNC.US,D,20070808,000000,8.95244,9.40911,8.89047,9.36721,162377.13709336,0
+SFNC.US,D,20070809,000000,9.20509,9.7472,9.20509,9.46367,128732.4965795,0
+SFNC.US,D,20070810,000000,9.2351,9.9626,8.98878,9.68387,154937.15664478,0
+SFNC.US,D,20070813,000000,9.79105,9.9303,9.20119,9.22448,94627.02681727,0
+SFNC.US,D,20070814,000000,9.26295,9.33019,8.94201,9.2351,131033.56378403,0
+SFNC.US,D,20070815,000000,9.239,9.56306,8.9119,8.9119,97823.067528663,0
+SFNC.US,D,20070816,000000,8.92788,9.95279,8.92788,9.95279,289787.70032787,0
+SFNC.US,D,20070817,000000,10.2928,10.6105,10.0171,10.2675,253183.07862852,0
+SFNC.US,D,20070820,000000,10.2509,10.3406,9.78033,9.9303,49500.656233291,0
+SFNC.US,D,20070821,000000,9.86411,10.5169,9.77643,10.4273,88756.329042971,0
+SFNC.US,D,20070822,000000,10.5491,10.667,10.1165,10.2471,52346.713038908,0
+SFNC.US,D,20070823,000000,10.3172,10.3172,9.98301,10.0415,40505.76195113,0
+SFNC.US,D,20070824,000000,10.0278,10.2928,10.0278,10.2928,31893.694639219,0
+SFNC.US,D,20070827,000000,10.2831,10.2831,9.98975,10.1135,26810.204066474,0
+SFNC.US,D,20070828,000000,10.0278,10.0756,9.4968,9.4968,84038.217562473,0
+SFNC.US,D,20070829,000000,9.57085,10.1282,9.49291,10.0911,79711.143818339,0
+SFNC.US,D,20070830,000000,9.95279,10.208,9.9089,10.0629,44809.229742676,0
+SFNC.US,D,20070831,000000,10.208,10.208,9.78033,9.99668,83144.270401387,0
+SFNC.US,D,20070904,000000,9.97617,10.208,9.78033,10.1856,27732.888908973,0
+SFNC.US,D,20070905,000000,10.0999,10.0999,9.7472,9.76377,32096.911100636,0
+SFNC.US,D,20070906,000000,9.77643,9.9303,9.72966,9.92356,37898.843708698,0
+SFNC.US,D,20070907,000000,9.7433,9.78326,9.30972,9.35455,81145.975197443,0
+SFNC.US,D,20070910,000000,9.46367,9.52311,9.08427,9.43248,52031.624889133,0
+SFNC.US,D,20070911,000000,9.45978,9.82028,9.45685,9.80566,35182.106469438,0
+SFNC.US,D,20070912,000000,9.72966,9.87099,9.47342,9.50069,28730.496992297,0
+SFNC.US,D,20070913,000000,9.52603,9.80956,9.40521,9.55915,39888.928146524,0
+SFNC.US,D,20070914,000000,9.54455,9.6147,9.33506,9.60982,41338.128366333,0
+SFNC.US,D,20070917,000000,9.60301,9.60301,9.38962,9.4286,23405.815164839,0
+SFNC.US,D,20070918,000000,9.48997,10.2977,9.30972,10.2889,120054.74313864,0
+SFNC.US,D,20070919,000000,10.285,10.6329,10.285,10.5374,166281.35638242,0
+SFNC.US,D,20070920,000000,10.5248,10.6309,10.1963,10.3717,81882.891456524,0
+SFNC.US,D,20070921,000000,10.4721,10.4897,10.1096,10.1282,202216.80064317,0
+SFNC.US,D,20070924,000000,10.1282,10.2675,9.83198,9.98975,41872.854509762,0
+SFNC.US,D,20070925,000000,9.89821,9.94793,9.75695,9.9196,27216.636989309,0
+SFNC.US,D,20070926,000000,10.0044,10.0044,9.78326,9.92752,52337.475927026,0
+SFNC.US,D,20070927,000000,9.99371,10.1282,9.80956,10.1282,17279.557295121,0
+SFNC.US,D,20070928,000000,10.1389,10.208,9.62152,9.68874,77316.679149207,0
+SFNC.US,D,20071001,000000,9.66535,10.3902,9.59229,10.362,91803.549618477,0
+SFNC.US,D,20071002,000000,10.4215,10.5715,10.2724,10.5452,38350.435845182,0
+SFNC.US,D,20071003,000000,10.4691,10.5744,10.1058,10.1096,113825.85069245,0
+SFNC.US,D,20071004,000000,10.172,10.1993,9.90509,9.99668,53801.044987541,0
+SFNC.US,D,20071005,000000,10.1242,10.6358,9.9303,10.6105,81894.181259936,0
+SFNC.US,D,20071008,000000,10.5131,10.6065,10.3172,10.4233,43312.817617688,0
+SFNC.US,D,20071009,000000,10.4497,10.6446,10.3366,10.6446,11607.970599182,0
+SFNC.US,D,20071010,000000,10.5823,10.5823,10.3406,10.3717,40430.838710306,0
+SFNC.US,D,20071011,000000,10.4457,10.5676,10.0707,10.1652,37911.159857874,0
+SFNC.US,D,20071012,000000,10.1682,10.5579,10.1682,10.476,24326.447315809,0
+SFNC.US,D,20071015,000000,10.4594,10.4594,9.9089,10.0005,68390.550033285,0
+SFNC.US,D,20071016,000000,10.0044,10.213,10.0044,10.213,39081.194029675,0
+SFNC.US,D,20071017,000000,10.2977,10.2977,9.78715,10.1438,53978.602804841,0
+SFNC.US,D,20071018,000000,10.1565,10.1759,9.7433,10.1096,51191.047707813,0
+SFNC.US,D,20071019,000000,10.1096,10.1096,9.27953,9.31557,105566.84632362,0
+SFNC.US,D,20071022,000000,9.19447,9.85929,9.19447,9.76863,82419.670291482,0
+SFNC.US,D,20071023,000000,9.87099,9.87286,9.43639,9.8476,54646.753897685,0
+SFNC.US,D,20071024,000000,9.73259,9.91286,9.30584,9.53577,77408.023922268,0
+SFNC.US,D,20071025,000000,9.641,9.75695,9.45685,9.49291,53828.756323189,0
+SFNC.US,D,20071026,000000,9.641,9.79787,9.641,9.72577,49268.70209046,0
+SFNC.US,D,20071029,000000,9.76377,9.9303,9.69265,9.87482,81161.370383914,0
+SFNC.US,D,20071030,000000,9.80956,9.80956,9.60301,9.67022,63936.209414324,0
+SFNC.US,D,20071031,000000,9.75013,10.1799,9.62152,9.94595,65261.2217966,0
+SFNC.US,D,20071101,000000,9.80177,9.80177,9.04423,9.08427,166948.4811295,0
+SFNC.US,D,20071102,000000,9.23217,9.53285,8.85227,8.99532,146467.75139416,0
+SFNC.US,D,20071105,000000,9.01519,9.14059,8.82646,9.01139,105030.06748865,0
+SFNC.US,D,20071106,000000,9.07842,9.21376,8.84118,9.17917,74534.255781004,0
+SFNC.US,D,20071107,000000,8.98216,9.04423,8.75796,8.76069,85410.441849927,0
+SFNC.US,D,20071108,000000,8.85705,9.28829,8.77258,9.19827,67334.440241369,0
+SFNC.US,D,20071109,000000,9.19447,9.56306,8.93928,9.32337,58916.352278993,0
+SFNC.US,D,20071112,000000,9.34968,9.86804,9.28538,9.64295,68492.158263994,0
+SFNC.US,D,20071113,000000,9.75402,10.0941,9.48997,10.0512,94503.865325501,0
+SFNC.US,D,20071114,000000,10.1282,10.1682,9.76863,9.9303,66712.474707939,0
+SFNC.US,D,20071115,000000,9.86804,10.0044,9.43639,9.54455,53702.515794127,0
+SFNC.US,D,20071116,000000,9.56792,9.68387,9.30972,9.641,93573.99606265,0
+SFNC.US,D,20071119,000000,9.44614,9.53577,9.08817,9.19163,102200.43221526,0
+SFNC.US,D,20071120,000000,9.17625,9.5046,9.01139,9.5046,70911.25523148,0
+SFNC.US,D,20071121,000000,9.43248,9.68387,9.43248,9.68193,60493.845719394,0
+SFNC.US,D,20071123,000000,9.79397,9.83974,9.61664,9.80566,32283.706029819,0
+SFNC.US,D,20071126,000000,9.80956,9.80956,9.19447,9.22252,100476.17133051,0
+SFNC.US,D,20071127,000000,9.27075,9.57864,9.18385,9.52603,45245.426692689,0
+SFNC.US,D,20071128,000000,9.66147,10.0005,9.57085,9.98588,178847.93392587,0
+SFNC.US,D,20071129,000000,9.98301,10.1135,9.7394,9.7394,73029.632889899,0
+SFNC.US,D,20071130,000000,9.95279,10.1008,9.48218,9.59716,179291.31529624,0
+SFNC.US,D,20071203,000000,9.64685,9.75402,9.64685,9.69265,83770.341317877,0
+SFNC.US,D,20071204,000000,9.57573,9.60301,9.3789,9.3789,78687.877090896,0
+SFNC.US,D,20071205,000000,9.60689,9.6332,9.3789,9.52018,37157.822066557,0
+SFNC.US,D,20071206,000000,9.4968,9.97132,9.4968,9.97132,73536.647697679,0
+SFNC.US,D,20071207,000000,10.021,10.021,9.71895,9.90214,41609.083648224,0
+SFNC.US,D,20071210,000000,9.9303,9.98975,9.80177,9.87099,42067.860205061,0
+SFNC.US,D,20071211,000000,9.89821,9.9303,9.38475,9.4247,86629.740618435,0
+SFNC.US,D,20071212,000000,9.78715,9.83198,9.38475,9.57864,69727.878564738,0
+SFNC.US,D,20071213,000000,9.47731,9.72577,9.31947,9.65756,72173.660522107,0
+SFNC.US,D,20071214,000000,9.47342,9.83974,9.32337,9.34968,56625.548532099,0
+SFNC.US,D,20071217,000000,9.27075,9.47731,9.16757,9.16757,66828.451779354,0
+SFNC.US,D,20071218,000000,9.31265,9.7472,9.1435,9.68874,103310.93833272,0
+SFNC.US,D,20071219,000000,9.65756,9.77643,9.4968,9.72187,104025.27498496,0
+SFNC.US,D,20071220,000000,9.78326,9.9196,9.57573,9.9196,92195.613700607,0
+SFNC.US,D,20071221,000000,10.059,10.4858,10.0044,10.4858,356565.86116476,0
+SFNC.US,D,20071224,000000,10.4457,10.6329,10.2588,10.6329,52566.351032561,0
+SFNC.US,D,20071226,000000,10.4858,10.8433,10.2792,10.7732,155353.85302526,0
+SFNC.US,D,20071227,000000,10.817,10.817,9.97905,9.97905,109743.04724032,0
+SFNC.US,D,20071228,000000,10.1515,10.2724,9.82902,9.86411,53903.679564014,0
+SFNC.US,D,20071231,000000,9.83198,9.99371,9.49291,9.7472,90052.603743835,0
+SFNC.US,D,20080102,000000,9.65074,9.70725,9.33019,9.38475,101325.98562371,0
+SFNC.US,D,20080103,000000,9.5309,9.56306,9.19447,9.19447,98557.931096214,0
+SFNC.US,D,20080104,000000,9.19447,9.36721,9.0219,9.03282,76251.33224541,0
+SFNC.US,D,20080107,000000,9.09674,9.72966,9.05659,9.39352,138842.00236216,0
+SFNC.US,D,20080108,000000,9.44029,9.7394,9.05659,9.08817,80022.126585055,0
+SFNC.US,D,20080109,000000,9.08427,9.50849,9.05659,9.4968,90408.745724198,0
+SFNC.US,D,20080110,000000,9.40033,9.83974,9.26686,9.72187,72037.156535397,0
+SFNC.US,D,20080111,000000,9.62638,9.7472,9.24864,9.24864,107626.72227343,0
+SFNC.US,D,20080114,000000,9.3643,9.55234,9.25253,9.45003,55075.766427345,0
+SFNC.US,D,20080115,000000,9.29706,9.36039,9.07462,9.23217,97492.584192417,0
+SFNC.US,D,20080116,000000,9.31557,9.56306,9.07842,9.28829,104010.90614427,0
+SFNC.US,D,20080117,000000,9.27466,9.33896,9.01519,9.0603,109356.11488702,0
+SFNC.US,D,20080118,000000,9.01139,9.28829,8.82646,9.0219,158030.5627797,0
+SFNC.US,D,20080122,000000,8.91961,9.7433,8.91961,9.65367,162437.69149348,0
+SFNC.US,D,20080123,000000,9.41301,10.667,9.27466,10.6485,286926.24833578,0
+SFNC.US,D,20080124,000000,10.5052,10.6309,10.0667,10.3259,123920.98763442,0
+SFNC.US,D,20080125,000000,10.4828,10.4828,10.0005,10.0171,42233.101873184,0
+SFNC.US,D,20080128,000000,10.0171,10.3902,9.83591,10.2207,51771.959410655,0
+SFNC.US,D,20080129,000000,10.2616,10.2616,9.86411,10.1058,51285.471518169,0
+SFNC.US,D,20080130,000000,9.94793,10.3717,9.66147,9.98975,74522.965977591,0
+SFNC.US,D,20080131,000000,9.80566,10.4828,9.66535,10.4273,102372.85830375,0
+SFNC.US,D,20080201,000000,10.4497,10.667,10.2792,10.5374,68720.007023765,0
+SFNC.US,D,20080204,000000,10.4858,10.4858,10.1282,10.1321,76734.741100602,0
+SFNC.US,D,20080205,000000,10.0044,10.1389,9.84367,9.97132,73475.066951795,0
+SFNC.US,D,20080206,000000,10.0366,10.2616,9.7394,9.78326,44476.6937149,0
+SFNC.US,D,20080207,000000,9.7472,10.3864,9.7433,10.1827,102577.10111093,0
+SFNC.US,D,20080208,000000,10.1682,10.1682,9.76863,9.99668,49097.302347749,0
+SFNC.US,D,20080211,000000,9.98301,10.1096,9.65367,9.94595,60956.727659291,0
+SFNC.US,D,20080212,000000,9.97905,10.1925,9.68874,10.1165,43849.596452646,0
+SFNC.US,D,20080213,000000,10.1993,10.4828,10.0629,10.435,109220.63724607,0
+SFNC.US,D,20080214,000000,10.442,10.442,9.86411,9.88947,74386.461990881,0
+SFNC.US,D,20080215,000000,9.90214,9.98301,9.65756,9.75013,92471.700711321,0
+SFNC.US,D,20080219,000000,9.90214,10.0784,9.70725,9.75986,54809.942874278,0
+SFNC.US,D,20080220,000000,9.71505,10.1008,9.67413,10.0863,36559.462485715,0
+SFNC.US,D,20080221,000000,10.0979,10.2977,9.75013,9.75695,98763.200249162,0
+SFNC.US,D,20080222,000000,9.78715,10.0824,9.57085,9.87482,83887.344735057,0
+SFNC.US,D,20080225,000000,9.89821,10.1438,9.72577,10.1135,47378.173191814,0
+SFNC.US,D,20080226,000000,10.0278,10.285,9.80177,10.0707,73092.239981547,0
+SFNC.US,D,20080227,000000,9.95279,10.0483,9.75402,9.84367,33790.381612454,0
+SFNC.US,D,20080228,000000,9.7433,9.99371,9.58352,9.60301,55450.382631474,0
+SFNC.US,D,20080229,000000,9.60301,9.90214,9.3789,9.39839,107181.28821154,0
+SFNC.US,D,20080303,000000,9.40911,9.52603,9.19447,9.31265,89529.167403818,0
+SFNC.US,D,20080304,000000,9.20119,9.41301,9.20119,9.32727,115487.50448557,0
+SFNC.US,D,20080305,000000,9.38962,9.39352,9.23217,9.27953,85798.400548997,0
+SFNC.US,D,20080306,000000,9.21376,9.30972,8.97836,8.97836,87766.931725765,0
+SFNC.US,D,20080307,000000,8.88297,9.34578,8.88297,9.07462,49619.712342,0
+SFNC.US,D,20080310,000000,9.12539,9.27953,8.93549,9.14059,38175.957065177,0
+SFNC.US,D,20080311,000000,9.41691,9.99668,9.40521,9.99668,97892.859040665,0
+SFNC.US,D,20080312,000000,9.97132,10.2831,9.83974,10.0453,158239.9373157,0
+SFNC.US,D,20080313,000000,9.9089,10.3864,9.90214,10.2159,105398.52561819,0
+SFNC.US,D,20080314,000000,10.2977,10.2977,9.69556,9.8232,54296.769991909,0
+SFNC.US,D,20080317,000000,9.4247,10.3552,9.4247,9.87286,93409.780740292,0
+SFNC.US,D,20080318,000000,10.1242,10.6601,9.9089,10.6573,111773.15916297,0
+SFNC.US,D,20080319,000000,10.5744,10.6914,10.0318,10.0979,210380.3548559,0
+SFNC.US,D,20080320,000000,10.3133,10.667,9.95566,10.667,497548.82079216,0
+SFNC.US,D,20080324,000000,10.667,10.9407,10.5169,10.9125,130751.31869874,0
+SFNC.US,D,20080325,000000,10.8511,10.9232,10.6192,10.9232,151363.42069196,0
+SFNC.US,D,20080326,000000,10.8511,10.8511,10.67,10.7906,247286.72221009,0
+SFNC.US,D,20080327,000000,10.7789,10.8472,10.5744,10.59,214295.86394837,0
+SFNC.US,D,20080328,000000,10.3747,10.9086,10.3747,10.7196,151514.29351938,0
+SFNC.US,D,20080331,000000,10.821,10.9992,10.7254,10.9339,173521.19940688,0
+SFNC.US,D,20080401,000000,10.9925,11.0333,10.8804,11.0333,237007.86937625,0
+SFNC.US,D,20080402,000000,11.0333,11.233,10.8911,11.233,257490.65180311,0
+SFNC.US,D,20080403,000000,11.0333,11.2185,10.9564,11.081,307221.20948771,0
+SFNC.US,D,20080404,000000,11.0333,11.0489,10.7001,10.7546,267618.63180954,0
+SFNC.US,D,20080407,000000,10.8103,10.9681,10.6037,10.628,226268.18729403,0
+SFNC.US,D,20080408,000000,10.5491,10.9836,10.5491,10.9154,149114.69712141,0
+SFNC.US,D,20080409,000000,10.9992,11.0275,10.5004,10.667,145873.49719638,0
+SFNC.US,D,20080410,000000,10.6914,11.085,10.6845,11.0216,201756.99774057,0
+SFNC.US,D,20080411,000000,10.8988,11.0674,10.67,10.7001,88394.02898802,0
+SFNC.US,D,20080414,000000,10.6738,10.9631,10.6601,10.6914,87696.113867998,0
+SFNC.US,D,20080415,000000,10.7839,11.0596,10.7655,10.93,76594.131730831,0
+SFNC.US,D,20080416,000000,11.1677,11.4026,10.9992,11.4026,168590.63435308,0
+SFNC.US,D,20080417,000000,11.312,11.3441,11.0703,11.2369,111521.70445062,0
+SFNC.US,D,20080418,000000,11.3237,11.3655,11.0527,11.1776,212359.14949031,0
+SFNC.US,D,20080421,000000,11.0917,11.0917,10.59,10.8589,152209.1296021,0
+SFNC.US,D,20080422,000000,10.7946,11.0256,10.7254,10.8871,168102.09376906,0
+SFNC.US,D,20080423,000000,10.9388,10.9925,10.7879,10.9232,169423.00076828,0
+SFNC.US,D,20080424,000000,10.9407,11.3237,10.8774,11.2302,293445.5966334,0
+SFNC.US,D,20080425,000000,11.3003,11.3003,10.9125,11.2038,100888.76232793,0
+SFNC.US,D,20080428,000000,11.1677,11.3977,11.158,11.3491,90895.233616685,0
+SFNC.US,D,20080429,000000,11.3578,11.6325,11.1191,11.3977,145788.31049791,0
+SFNC.US,D,20080430,000000,11.4493,11.9775,11.4416,11.7748,217862.41548083,0
+SFNC.US,D,20080501,000000,11.7874,11.958,11.7124,11.7874,179370.34392012,0
+SFNC.US,D,20080502,000000,11.9337,11.9337,11.3725,11.4123,125375.31958304,0
+SFNC.US,D,20080505,000000,11.7017,11.7017,11.4309,11.5731,214965.04138698,0
+SFNC.US,D,20080506,000000,11.4806,11.8186,11.4192,11.7991,74481.912147002,0
+SFNC.US,D,20080507,000000,11.769,11.769,11.199,11.3159,111543.25771168,0
+SFNC.US,D,20080508,000000,11.2876,11.3617,11.0489,11.3061,80264.344185533,0
+SFNC.US,D,20080509,000000,11.158,11.2116,10.9728,11.2038,59530.107046306,0
+SFNC.US,D,20080512,000000,11.2409,11.6248,11.1824,11.423,134383.55636014,0
+SFNC.US,D,20080513,000000,11.461,11.6296,11.3578,11.5487,40615.580947958,0
+SFNC.US,D,20080514,000000,11.5771,11.6004,11.3578,11.5487,79346.791071858,0
+SFNC.US,D,20080515,000000,11.5342,11.5556,11.2603,11.4991,81059.762153204,0
+SFNC.US,D,20080516,000000,11.5771,11.769,10.7625,10.9564,212024.560771,0
+SFNC.US,D,20080519,000000,10.9524,11.2837,10.8804,11.0596,188380.63338875,0
+SFNC.US,D,20080520,000000,10.9925,11.158,10.9193,11.0363,73575.648836738,0
+SFNC.US,D,20080521,000000,11.0674,11.3061,10.9631,11.0079,73019.36943225,0
+SFNC.US,D,20080522,000000,11.0256,11.4776,10.9631,11.3237,180640.95997685,0
+SFNC.US,D,20080523,000000,11.2564,11.4123,11.1435,11.2185,123936.38282087,0
+SFNC.US,D,20080527,000000,11.2506,11.7329,11.1024,11.5771,200100.47567629,0
+SFNC.US,D,20080528,000000,11.6716,11.6716,10.9836,11.1512,194522.28644493,0
+SFNC.US,D,20080529,000000,11.0888,11.464,10.93,11.3461,231341.41440913,0
+SFNC.US,D,20080530,000000,11.3762,11.3762,11.0402,11.1911,171939.60058341,0
+SFNC.US,D,20080602,000000,11.1356,11.3617,10.8346,11.0216,132445.81555632,0
+SFNC.US,D,20080603,000000,11.085,11.2068,10.9447,11.0149,100483.35575086,0
+SFNC.US,D,20080604,000000,10.9925,11.4026,10.9232,11.1873,114632.55846353,0
+SFNC.US,D,20080605,000000,11.196,11.4376,11.1746,11.3762,108130.65804391,0
+SFNC.US,D,20080606,000000,11.2603,11.3725,11.1542,11.2964,164597.12298249,0
+SFNC.US,D,20080609,000000,11.3617,11.4416,11.1746,11.1911,207553.79861981,0
+SFNC.US,D,20080610,000000,11.085,11.3977,11.085,11.3344,138949.76866746,0
+SFNC.US,D,20080611,000000,11.2808,11.4026,11.2272,11.3061,179321.07932342,0
+SFNC.US,D,20080612,000000,11.3977,11.7212,11.3977,11.5136,119662.67905652,0
+SFNC.US,D,20080613,000000,11.6121,11.7446,11.5487,11.7057,87144.966192333,0
+SFNC.US,D,20080616,000000,11.6823,12.1343,11.6082,12.1187,98303.397346559,0
+SFNC.US,D,20080617,000000,12.1343,12.1343,11.7816,11.7914,69192.126075544,0
+SFNC.US,D,20080618,000000,11.7124,11.8986,11.5059,11.6296,75093.614222786,0
+SFNC.US,D,20080619,000000,11.6218,11.7124,11.2964,11.6716,215364.28988946,0
+SFNC.US,D,20080620,000000,11.6004,11.7212,11.3003,11.5682,235638.72412609,0
+SFNC.US,D,20080623,000000,11.6617,11.686,11.0703,11.0743,61528.402250249,0
+SFNC.US,D,20080624,000000,10.9524,11.1542,10.7655,11.0703,126113.26218789,0
+SFNC.US,D,20080625,000000,11.081,11.2272,10.7508,11.081,142968.93868217,0
+SFNC.US,D,20080626,000000,10.9681,10.9758,10.5968,10.6485,92951.004183454,0
+SFNC.US,D,20080627,000000,10.6037,10.6533,10.2334,10.4594,357755.39590609,0
+SFNC.US,D,20080630,000000,10.5052,10.593,10.2392,10.285,122503.60413331,0
+SFNC.US,D,20080701,000000,10.2471,10.4273,9.96735,10.3747,122852.56169331,0
+SFNC.US,D,20080702,000000,10.4088,10.5374,10.2509,10.3523,154747.28267829,0
+SFNC.US,D,20080703,000000,10.3552,10.7508,9.98301,10.4059,65629.679926141,0
+SFNC.US,D,20080707,000000,10.4858,10.5004,9.95566,10.3406,112651.71113759,0
+SFNC.US,D,20080708,000000,10.3366,11.0294,10.134,11.0294,153082.54984789,0
+SFNC.US,D,20080709,000000,11.0149,11.0275,10.1135,10.1896,110893.5808426,0
+SFNC.US,D,20080710,000000,10.1603,10.4974,10.0999,10.435,169686.77162982,0
+SFNC.US,D,20080711,000000,10.3026,10.5374,10.1389,10.5004,96893.19826581,0
+SFNC.US,D,20080714,000000,10.6309,10.6485,10.1389,10.2977,134761.25160157,0
+SFNC.US,D,20080715,000000,10.1682,10.6105,10.0941,10.2548,139043.16613206,0
+SFNC.US,D,20080716,000000,10.2159,10.9407,10.1799,10.8472,157180.74848649,0
+SFNC.US,D,20080717,000000,11.0275,11.5527,10.7225,11.3401,266727.76368575,0
+SFNC.US,D,20080718,000000,11.3304,11.3304,10.6914,10.9271,103704.02876061,0
+SFNC.US,D,20080721,000000,10.93,10.93,10.2509,10.593,158095.22256288,0
+SFNC.US,D,20080722,000000,10.5169,10.9875,10.2695,10.9681,133244.31256128,0
+SFNC.US,D,20080723,000000,10.6358,10.93,10.3221,10.7401,78501.082161714,0
+SFNC.US,D,20080724,000000,10.8103,10.8103,10.1389,10.1652,119372.2232051,0
+SFNC.US,D,20080725,000000,10.3552,10.6845,10.3552,10.667,86556.87006914,0
+SFNC.US,D,20080728,000000,10.59,10.59,10.0863,10.1896,73702.915711566,0
+SFNC.US,D,20080729,000000,10.3455,11.2145,10.3455,11.0333,112128.27479758,0
+SFNC.US,D,20080730,000000,11.1268,11.1268,10.5412,10.9758,110337.30143811,0
+SFNC.US,D,20080731,000000,10.7361,11.081,10.6845,10.9407,102331.80447315,0
+SFNC.US,D,20080801,000000,10.7946,11.1141,10.5579,10.9875,44154.421144773,0
+SFNC.US,D,20080804,000000,10.9564,11.1268,10.4828,10.9992,130662.02661721,0
+SFNC.US,D,20080805,000000,11.1268,11.1268,10.6358,11.045,134816.67427286,0
+SFNC.US,D,20080806,000000,10.9603,10.9603,10.5091,10.6845,99297.926392591,0
+SFNC.US,D,20080807,000000,10.4935,10.6309,9.93426,9.94199,154318.27014864,0
+SFNC.US,D,20080808,000000,10.0249,10.5715,9.94793,10.5715,152612.48348765,0
+SFNC.US,D,20080811,000000,10.5539,11.3812,10.3493,11.2302,134087.96877989,0
+SFNC.US,D,20080812,000000,11.1356,11.4951,10.7196,11.4737,169546.16226004,0
+SFNC.US,D,20080813,000000,11.3889,11.652,11.1853,11.5771,206434.05539049,0
+SFNC.US,D,20080814,000000,11.4806,11.7261,11.3003,11.6248,63529.776491487,0
+SFNC.US,D,20080815,000000,11.7485,11.769,11.3003,11.6793,157836.58343016,0
+SFNC.US,D,20080818,000000,11.6393,11.7261,10.93,11.2068,92831.948074744,0
+SFNC.US,D,20080819,000000,11.0771,11.4533,10.9798,11.2837,39288.515874152,0
+SFNC.US,D,20080820,000000,11.312,11.4026,10.9028,10.9486,59241.703886414,0
+SFNC.US,D,20080821,000000,10.7254,10.7254,10.2392,10.6309,122857.69342214,0
+SFNC.US,D,20080822,000000,10.7946,10.7946,10.0824,10.2509,194358.07112259,0
+SFNC.US,D,20080825,000000,10.1652,10.1856,9.63807,9.73551,220257.90649573,0
+SFNC.US,D,20080826,000000,9.71116,9.97132,9.641,9.93426,82782.996692199,0
+SFNC.US,D,20080827,000000,9.94595,10.435,9.94595,10.2284,88553.112581553,0
+SFNC.US,D,20080828,000000,10.3259,10.6787,10.2354,10.5335,89130.945247101,0
+SFNC.US,D,20080829,000000,10.4215,10.6309,10.3717,10.4517,63619.068573019,0
+SFNC.US,D,20080902,000000,10.7625,11.3762,10.7625,11.3237,239784.13466987,0
+SFNC.US,D,20080903,000000,11.2837,11.5838,11.1405,11.4951,653319.3701979,0
+SFNC.US,D,20080904,000000,11.3762,11.5302,11.123,11.158,154772.94132242,0
+SFNC.US,D,20080905,000000,11.0079,11.3851,10.9758,11.2915,48437.362021023,0
+SFNC.US,D,20080908,000000,11.5838,11.5878,11.2477,11.4376,166506.1261049,0
+SFNC.US,D,20080909,000000,11.5273,11.541,10.8774,10.8911,155580.67543926,0
+SFNC.US,D,20080910,000000,11.1542,11.3977,10.7625,11.1064,107882.28236885,0
+SFNC.US,D,20080911,000000,10.7976,11.2876,10.4935,11.1677,179684.40572412,0
+SFNC.US,D,20080912,000000,10.93,11.2681,10.7976,11.0216,115286.34071568,0
+SFNC.US,D,20080915,000000,10.4858,11.3237,10.4858,10.6065,66712.474707939,0
+SFNC.US,D,20080916,000000,10.213,11.3061,10.213,11.2185,193035.11143183,0
+SFNC.US,D,20080917,000000,10.8657,11.2185,10.2977,10.5169,103885.69196097,0
+SFNC.US,D,20080918,000000,10.8248,13.4234,10.7879,12.9255,451966.75268864,0
+SFNC.US,D,20080919,000000,16.1524,16.1524,11.5059,13.2431,644950.54683223,0
+SFNC.US,D,20080922,000000,12.9001,13.1242,11.9541,12.9644,68090.857069982,0
+SFNC.US,D,20080923,000000,12.8689,12.9001,12.4042,12.4042,86490.157594431,0
+SFNC.US,D,20080924,000000,12.6907,12.6907,11.7845,11.923,73192.821866492,0
+SFNC.US,D,20080925,000000,11.9404,12.0125,11.3461,11.9364,74125.770166638,0
+SFNC.US,D,20080926,000000,11.7261,12.2814,11.7261,12.1401,76571.552124007,0
+SFNC.US,D,20080929,000000,11.6296,12.9674,11.5556,11.5556,84120.325223652,0
+SFNC.US,D,20080930,000000,11.3655,13.0949,11.3655,13.0949,83110.40099115,0
+SFNC.US,D,20081001,000000,12.7997,12.8418,11.1853,12.3379,35951.86579299,0
+SFNC.US,D,20081002,000000,12.2706,12.8689,11.4533,11.9501,19529.307211425,0
+SFNC.US,D,20081003,000000,12.2482,12.8418,11.6121,11.6121,25921.38863421,0
+SFNC.US,D,20081006,000000,11.2272,12.8729,11.2272,12.2025,64844.525416116,0
+SFNC.US,D,20081007,000000,12.1733,12.8729,11.4065,11.5634,41530.05502434,0
+SFNC.US,D,20081008,000000,11.4026,12.8689,10.6787,11.0402,133497.81996518,0
+SFNC.US,D,20081009,000000,11.0743,11.1141,9.47731,9.47731,176612.55285027,0
+SFNC.US,D,20081010,000000,9.46367,11.123,9.26686,10.5004,180928.33679099,0
+SFNC.US,D,20081013,000000,11.081,11.4493,10.6065,11.0333,178053.54230396,0
+SFNC.US,D,20081014,000000,11.7816,11.7816,10.1925,10.6845,137857.73677378,0
+SFNC.US,D,20081015,000000,10.5257,11.0149,9.60007,9.60007,58742.899844752,0
+SFNC.US,D,20081016,000000,9.71895,11.4026,9.64685,11.2964,142664.11399004,0
+SFNC.US,D,20081017,000000,10.9728,11.4309,10.1321,10.7625,120129.66637946,0
+SFNC.US,D,20081020,000000,10.9193,11.3851,10.2471,10.6816,77843.194526517,0
+SFNC.US,D,20081021,000000,10.4233,10.6007,10.0318,10.134,65453.148454606,0
+SFNC.US,D,20081022,000000,9.86411,10.2831,9.86411,10.0483,101909.97636384,0
+SFNC.US,D,20081023,000000,10.1058,10.4322,9.75013,10.0318,70874.30678395,0
+SFNC.US,D,20081024,000000,9.68193,10.2977,9.68193,9.9089,60244.443698563,0
+SFNC.US,D,20081027,000000,10.0005,10.3902,10.0005,10.0044,104123.80417839,0
+SFNC.US,D,20081028,000000,10.3591,11.1268,9.7472,10.9798,105656.13840514,0
+SFNC.US,D,20081029,000000,10.9875,11.4874,10.5968,11.1746,56015.899147845,0
+SFNC.US,D,20081030,000000,11.5556,11.6559,10.6144,11.312,87926.015319299,0
+SFNC.US,D,20081031,000000,11.2145,11.6355,10.6845,11.4104,138221.06317449,0
+SFNC.US,D,20081103,000000,11.3159,11.6617,11.2038,11.3655,64819.893117763,0
+SFNC.US,D,20081104,000000,11.5594,11.6977,11.1512,11.5965,597343.49853489,0
+SFNC.US,D,20081105,000000,11.3441,11.3968,10.5296,10.7839,138963.1111624,0
+SFNC.US,D,20081106,000000,10.6485,10.8871,10.3552,10.59,41552.634631163,0
+SFNC.US,D,20081107,000000,10.6962,11.0186,10.3591,10.9728,60433.291319275,0
+SFNC.US,D,20081110,000000,11.2272,11.3159,10.6845,10.9758,33444.503089737,0
+SFNC.US,D,20081111,000000,10.7976,11.3851,10.7732,10.8774,71979.681172572,0
+SFNC.US,D,20081112,000000,10.6309,10.7508,10.0911,10.1135,68761.060854354,0
+SFNC.US,D,20081113,000000,10.2033,11.3461,9.59716,11.2233,102194.27414068,0
+SFNC.US,D,20081114,000000,10.9836,11.2185,10.1135,10.1652,79754.250340458,0
+SFNC.US,D,20081117,000000,10.059,10.7401,9.84367,10.4828,47089.770031922,0
+SFNC.US,D,20081118,000000,10.5296,10.854,10.0249,10.3825,60480.503224453,0
+SFNC.US,D,20081119,000000,10.2284,10.6601,9.64685,9.68387,66358.385419104,0
+SFNC.US,D,20081120,000000,9.64685,10.0453,9.26295,9.4208,101472.75306807,0
+SFNC.US,D,20081121,000000,9.80956,9.80956,8.24195,8.82646,324048.14830058,0
+SFNC.US,D,20081124,000000,8.82646,9.9089,8.78914,9.83974,226580.19640652,0
+SFNC.US,D,20081125,000000,10.0667,10.172,9.55526,10.1438,104324.96794828,0
+SFNC.US,D,20081126,000000,9.95279,10.5744,9.62638,10.5296,125213.15695221,0
+SFNC.US,D,20081128,000000,10.4009,10.8063,10.3133,10.8063,40931.695443498,0
+SFNC.US,D,20081201,000000,10.3172,10.5004,8.64104,8.71002,144181.05303032,0
+SFNC.US,D,20081202,000000,8.95604,9.52311,8.95604,9.20898,224840.54033528,0
+SFNC.US,D,20081203,000000,9.03282,9.97905,9.03282,9.77351,78961.911410082,0
+SFNC.US,D,20081204,000000,9.53285,10.1096,9.38183,9.48997,89281.818074517,0
+SFNC.US,D,20081205,000000,9.33896,10.5208,9.19163,10.4828,123291.83768062,0
+SFNC.US,D,20081208,000000,10.5851,10.6874,10.0667,10.5208,125140.28640292,0
+SFNC.US,D,20081209,000000,10.3366,10.6309,9.78033,10.134,84362.54282413,0
+SFNC.US,D,20081210,000000,10.2762,10.7585,9.89428,10.3523,91149.76736634,0
+SFNC.US,D,20081211,000000,9.89428,10.442,9.58741,9.58741,91685.519855532,0
+SFNC.US,D,20081212,000000,9.63807,10.5004,9.43248,10.435,117260.00362127,0
+SFNC.US,D,20081215,000000,10.435,10.4798,9.61664,10.0278,102064.95457432,0
+SFNC.US,D,20081216,000000,10.2675,10.8472,9.69946,10.7752,178096.64882608,0
+SFNC.US,D,20081217,000000,10.3455,10.8511,10.213,10.7732,76777.847622719,0
+SFNC.US,D,20081218,000000,10.7449,10.9798,10.3366,10.6845,41718.902645051,0
+SFNC.US,D,20081219,000000,10.9875,10.9992,10.3026,10.5744,247968.21579788,0
+SFNC.US,D,20081222,000000,10.6065,10.8404,9.78033,10.4136,99861.390217431,0
+SFNC.US,D,20081223,000000,10.5131,10.6065,9.93822,10.2284,43750.040913466,0
+SFNC.US,D,20081224,000000,10.2695,10.3552,10.0318,10.1759,4959.3027352117,0
+SFNC.US,D,20081226,000000,10.2724,10.4974,9.97132,10.4935,33694.931456333,0
+SFNC.US,D,20081229,000000,10.4858,10.5715,10.3493,10.442,30292.595246229,0
+SFNC.US,D,20081230,000000,10.5783,10.6309,10.3308,10.5579,48809.925533622,0
+SFNC.US,D,20081231,000000,10.5715,10.9564,10.3591,10.8404,110095.08383763,0
+SFNC.US,D,20090102,000000,10.8657,10.8657,10.3493,10.6533,66475.388836284,0
+SFNC.US,D,20090105,000000,10.7692,10.7789,10.3026,10.4517,70478.13731876,0
+SFNC.US,D,20090106,000000,10.59,10.7254,10.3259,10.5579,51584.138135708,0
+SFNC.US,D,20090107,000000,10.3747,10.5374,10.0415,10.0483,49459.602402702,0
+SFNC.US,D,20090108,000000,10.0415,10.3717,9.93426,10.213,63634.463759491,0
+SFNC.US,D,20090109,000000,10.2284,10.2284,9.4208,9.55234,86295.151899131,0
+SFNC.US,D,20090112,000000,9.5046,9.89821,9.46951,9.50849,61187.655456357,0
+SFNC.US,D,20090113,000000,9.5046,9.9196,9.39352,9.9089,63895.155583733,0
+SFNC.US,D,20090114,000000,9.64685,9.97132,9.4208,9.56306,90156.264666073,0
+SFNC.US,D,20090115,000000,9.55915,9.73551,9.29316,9.67705,124834.43536503,0
+SFNC.US,D,20090116,000000,9.59033,9.8232,9.46951,9.71505,75590.365572918,0
+SFNC.US,D,20090120,000000,9.52603,9.87286,8.59223,8.61016,125952.12590283,0
+SFNC.US,D,20090121,000000,8.72951,9.4286,8.44423,8.84595,346943.86962034,0
+SFNC.US,D,20090122,000000,8.61016,8.96364,8.32341,8.57683,107303.42335755,0
+SFNC.US,D,20090123,000000,8.33481,8.87927,8.33481,8.70633,37856.763532344,0
+SFNC.US,D,20090126,000000,8.70633,9.11876,8.70633,8.86806,53869.810153778,0
+SFNC.US,D,20090127,000000,8.92788,9.35455,8.92788,9.27953,128693.49544043,0
+SFNC.US,D,20090128,000000,9.43248,9.83591,9.3789,9.62638,80667.698071075,0
+SFNC.US,D,20090129,000000,9.53577,9.59229,9.0219,9.10152,61552.008202839,0
+SFNC.US,D,20090130,000000,9.25536,9.44223,8.93928,9.06322,58685.424481927,0
+SFNC.US,D,20090202,000000,8.9119,9.60982,8.87283,9.54455,96958.884394753,0
+SFNC.US,D,20090203,000000,9.60982,9.60982,9.19447,9.39839,42452.739866839,0
+SFNC.US,D,20090204,000000,9.37111,9.55915,9.2351,9.26686,43308.712234629,0
+SFNC.US,D,20090205,000000,9.44029,9.72577,9.22826,9.48218,64312.878309983,0
+SFNC.US,D,20090206,000000,9.44223,9.87286,9.44223,9.80566,112558.313673,0
+SFNC.US,D,20090209,000000,9.72966,9.9303,9.27075,9.69265,68234.545477045,0
+SFNC.US,D,20090210,000000,9.65367,9.69946,9.14059,9.28829,99694.095857779,0
+SFNC.US,D,20090211,000000,9.31557,9.5046,9.20119,9.43248,58963.564184171,0
+SFNC.US,D,20090212,000000,9.30584,9.66535,9.18385,9.55234,93988.639751603,0
+SFNC.US,D,20090213,000000,9.59229,9.68874,9.36039,9.45978,76796.321846484,0
+SFNC.US,D,20090217,000000,9.26686,9.44614,9.23217,9.27466,103202.14568165,0
+SFNC.US,D,20090218,000000,9.33896,9.33896,9.22448,9.28829,67515.077095963,0
+SFNC.US,D,20090219,000000,9.39352,9.46367,9.06615,9.10531,57357.333062357,0
+SFNC.US,D,20090220,000000,9.05659,9.9303,8.95604,9.29706,134621.66857756,0
+SFNC.US,D,20090223,000000,9.3643,9.51531,8.97836,8.98596,89735.462902531,0
+SFNC.US,D,20090224,000000,9.155,9.98975,8.92428,9.9303,165478.75399439,0
+SFNC.US,D,20090225,000000,9.88269,10.0044,9.29316,9.71116,84687.894431552,0
+SFNC.US,D,20090226,000000,9.78326,10.0707,9.53285,9.66147,123306.20652133,0
+SFNC.US,D,20090227,000000,9.45296,9.85144,9.37111,9.41691,80114.497703881,0
+SFNC.US,D,20090302,000000,9.28244,9.30584,9.02551,9.04423,311814.10678491,0
+SFNC.US,D,20090303,000000,9.20898,9.20898,8.45232,8.80298,408986.47109873,0
+SFNC.US,D,20090304,000000,8.96735,9.27075,8.58853,8.89047,145068.84211683,0
+SFNC.US,D,20090305,000000,8.6619,8.84118,7.93056,7.97061,241918.93386051,0
+SFNC.US,D,20090306,000000,8.03306,8.34621,7.77515,7.97061,149892.6672111,0
+SFNC.US,D,20090309,000000,7.89334,8.12153,7.46717,7.47029,141160.5174447,0
+SFNC.US,D,20090310,000000,7.71786,8.22675,7.62598,8.09241,295750.769221,0
+SFNC.US,D,20090311,000000,8.12747,8.34261,7.8307,7.89334,111180.95765672,0
+SFNC.US,D,20090312,000000,7.82349,8.66462,7.76005,8.60304,141505.36962166,0
+SFNC.US,D,20090313,000000,8.54079,8.69931,8.20241,8.52198,57730.92292072,0
+SFNC.US,D,20090316,000000,8.64825,8.80542,8.1114,8.1988,119990.08335547,0
+SFNC.US,D,20090317,000000,8.18817,8.74686,8.18817,8.74686,116455.34854171,0
+SFNC.US,D,20090318,000000,8.64465,9.19447,8.45232,9.19163,194857.90151001,0
+SFNC.US,D,20090319,000000,9.18677,9.48997,8.63656,8.94766,116545.666969,0
+SFNC.US,D,20090320,000000,9.05659,9.155,8.44062,8.47902,184387.12201816,0
+SFNC.US,D,20090323,000000,8.78914,9.61664,8.66931,9.61664,138329.85582556,0
+SFNC.US,D,20090324,000000,9.4286,9.44029,8.61747,8.61747,64355.984832101,0
+SFNC.US,D,20090325,000000,8.74422,9.33019,8.58415,9.28538,105554.53017443,0
+SFNC.US,D,20090326,000000,9.3789,9.73259,9.31947,9.71116,167254.33216739,0
+SFNC.US,D,20090327,000000,9.51531,9.69265,9.11107,9.1704,83723.129412699,0
+SFNC.US,D,20090330,000000,8.94201,9.17917,8.84867,9.10531,78422.053537829,0
+SFNC.US,D,20090331,000000,9.27075,9.7472,9.10531,9.26686,155172.1898249,0
+SFNC.US,D,20090401,000000,9.10824,9.71895,9.01139,9.60007,89775.490387356,0
+SFNC.US,D,20090402,000000,9.87482,10.1096,9.72187,10.021,132469.42150891,0
+SFNC.US,D,20090403,000000,10.021,10.1096,9.58741,10.1008,53523.931631062,0
+SFNC.US,D,20090406,000000,9.91286,10.0171,9.55526,9.68387,70338.554294757,0
+SFNC.US,D,20090407,000000,9.51141,9.9089,9.36039,9.44614,61245.130819182,0
+SFNC.US,D,20090408,000000,9.55915,9.76863,9.32727,9.76377,47485.93949711,0
+SFNC.US,D,20090409,000000,9.99668,10.3864,9.87099,10.2033,202407.70095542,0
+SFNC.US,D,20090413,000000,9.91583,10.1925,9.56306,10.1652,198719.01427695,0
+SFNC.US,D,20090414,000000,9.92356,9.92356,9.60982,9.77351,126092.73527259,0
+SFNC.US,D,20090415,000000,9.72187,10.1603,9.72187,10.1135,53247.844620348,0
+SFNC.US,D,20090416,000000,10.1827,10.5608,9.68874,10.4273,58210.226392853,0
+SFNC.US,D,20090417,000000,10.4858,10.4858,9.98301,10.2033,120748.55287561,0
+SFNC.US,D,20090420,000000,9.9196,9.9196,9.65756,9.71116,114669.50691106,0
+SFNC.US,D,20090421,000000,9.6332,10.2207,9.54455,10.1799,107149.47149283,0
+SFNC.US,D,20090422,000000,9.95279,10.2334,9.71505,9.77351,75427.176596326,0
+SFNC.US,D,20090423,000000,9.77351,9.77351,9.34286,9.48218,87409.763399635,0
+SFNC.US,D,20090424,000000,9.60689,10.0044,9.52311,9.84367,89832.96575018,0
+SFNC.US,D,20090427,000000,9.6332,9.9089,9.3789,9.4286,70383.713508405,0
+SFNC.US,D,20090428,000000,9.3789,9.82028,9.3789,9.6147,30169.43375446,0
+SFNC.US,D,20090429,000000,9.68387,10.0044,9.54064,10.0044,84716.632112965,0
+SFNC.US,D,20090430,000000,10.0756,10.0784,9.50069,9.53577,109964.73792551,0
+SFNC.US,D,20090501,000000,9.53577,9.65756,9.12256,9.239,71371.058134082,0
+SFNC.US,D,20090504,000000,9.31947,9.76863,9.29122,9.7472,84310.199190128,0
+SFNC.US,D,20090505,000000,9.72577,9.72577,9.10152,9.25253,130402.36113872,0
+SFNC.US,D,20090506,000000,9.4208,9.55915,9.21765,9.3789,67648.50204538,0
+SFNC.US,D,20090507,000000,9.56306,9.60982,9.4286,9.58352,140544.70998586,0
+SFNC.US,D,20090508,000000,9.71895,9.98588,9.57085,9.91286,103896.98176439,0
+SFNC.US,D,20090511,000000,9.68193,9.98588,9.46367,9.6332,53635.803319418,0
+SFNC.US,D,20090512,000000,9.73551,9.73551,9.31265,9.43639,67802.453910091,0
+SFNC.US,D,20090513,000000,9.23217,9.44614,9.10531,9.17332,80675.908837193,0
+SFNC.US,D,20090514,000000,9.25253,9.4286,9.21376,9.30972,68554.765355643,0
+SFNC.US,D,20090515,000000,9.34286,9.46951,8.99532,9.155,73669.046301329,0
+SFNC.US,D,20090518,000000,9.31947,9.56306,8.99532,9.54746,63033.025141356,0
+SFNC.US,D,20090519,000000,9.59716,9.59716,9.13308,9.25253,28946.029602892,0
+SFNC.US,D,20090520,000000,9.35844,9.5309,8.93169,8.97836,64411.407503397,0
+SFNC.US,D,20090521,000000,8.97388,9.10824,8.82646,8.94201,81534.960242278,0
+SFNC.US,D,20090522,000000,8.99249,9.14643,8.82646,8.83016,34998.390577549,0
+SFNC.US,D,20090526,000000,8.84118,9.46951,8.84118,9.40033,94201.093324904,0
+SFNC.US,D,20090527,000000,9.29706,9.29706,8.86086,8.90158,55441.145519591,0
+SFNC.US,D,20090528,000000,9.08143,9.22252,8.79187,8.98878,54124.343903433,0
+SFNC.US,D,20090529,000000,9.61664,10.2977,9.53285,10.0512,548944.11130715,0
+SFNC.US,D,20090601,000000,10.2509,10.2509,9.99668,10.2471,247651.07495657,0
+SFNC.US,D,20090602,000000,10.1652,10.7332,10.0132,10.663,203235.96198756,0
+SFNC.US,D,20090603,000000,10.5676,10.8433,10.4555,10.8297,179018.30732282,0
+SFNC.US,D,20090604,000000,10.8103,11.0402,10.5335,11.0149,4282535.4696725,0
+SFNC.US,D,20090605,000000,10.7976,11.0333,10.6007,10.7468,332466.23626296,0
+SFNC.US,D,20090608,000000,10.6485,10.7879,10.4136,10.5823,153811.25534085,0
+SFNC.US,D,20090609,000000,10.6397,10.7879,10.439,10.442,103033.82497624,0
+SFNC.US,D,20090610,000000,10.5169,10.5169,10.0512,10.3932,144378.11141716,0
+SFNC.US,D,20090611,000000,10.3932,10.6309,10.3864,10.442,80078.575602115,0
+SFNC.US,D,20090612,000000,10.3133,10.5208,10.2392,10.5208,79679.327099633,0
+SFNC.US,D,20090615,000000,10.4457,10.4457,9.83974,10.0911,134217.28834625,0
+SFNC.US,D,20090616,000000,10.0249,10.0249,9.7472,9.75402,122880.27302896,0
+SFNC.US,D,20090617,000000,9.79105,10.2675,9.68193,9.9626,83021.108909618,0
+SFNC.US,D,20090618,000000,9.9196,9.93822,9.7394,9.9196,54619.042562036,0
+SFNC.US,D,20090619,000000,10.0999,10.1096,9.641,9.81345,208129.57859383,0
+SFNC.US,D,20090622,000000,9.70238,10.0132,9.57085,9.60689,114339.02357482,0
+SFNC.US,D,20090623,000000,9.65756,10.0005,9.48609,9.48997,73859.946613572,0
+SFNC.US,D,20090624,000000,9.55915,9.64685,9.26686,9.36039,43495.507163811,0
+SFNC.US,D,20090625,000000,9.30584,9.78326,9.30584,9.78326,69024.831715893,0
+SFNC.US,D,20090626,000000,9.7472,9.90509,9.52018,9.72966,389707.5922539,0
+SFNC.US,D,20090629,000000,9.68193,9.84367,9.40911,9.69265,88973.914345096,0
+SFNC.US,D,20090630,000000,9.72966,9.88553,9.71116,9.82902,126977.4453218,0
+SFNC.US,D,20090701,000000,9.94595,10.3825,9.65756,10.0415,139920.6917609,0
+SFNC.US,D,20090702,000000,9.83974,9.92356,9.62152,9.75013,111695.15688486,0
+SFNC.US,D,20090706,000000,9.73259,9.90214,9.62152,9.8232,107299.31797449,0
+SFNC.US,D,20090707,000000,9.84367,9.95864,9.65074,9.66535,98445.033062093,0
+SFNC.US,D,20090708,000000,9.7472,10.0999,9.61664,9.80956,91695.78331318,0
+SFNC.US,D,20090709,000000,9.91286,10.1993,9.65756,9.66535,80386.479331537,0
+SFNC.US,D,20090710,000000,9.64685,9.80177,9.64295,9.75402,52440.110503499,0
+SFNC.US,D,20090713,000000,9.88947,10.1321,9.62152,10.1096,136361.32464879,0
+SFNC.US,D,20090714,000000,10.1008,10.1204,9.88269,10.0999,43148.602295331,0
+SFNC.US,D,20090715,000000,10.2392,10.3065,10.0911,10.3065,98787.832547516,0
+SFNC.US,D,20090716,000000,10.2977,10.7732,10.208,10.5715,140793.08566093,0
+SFNC.US,D,20090717,000000,10.6241,11.0186,10.6241,10.8988,139705.15915031,0
+SFNC.US,D,20090720,000000,10.9407,10.9407,10.7088,10.8297,131482.07688323,0
+SFNC.US,D,20090721,000000,10.8589,10.9271,10.4273,10.7625,120573.04774983,0
+SFNC.US,D,20090722,000000,10.6309,10.9232,10.6309,10.821,88241.103469073,0
+SFNC.US,D,20090723,000000,10.7789,11.0333,10.7789,10.9925,170450.37287878,0
+SFNC.US,D,20090724,000000,10.8589,10.9232,10.6105,10.8511,150171.8332591,0
+SFNC.US,D,20090727,000000,10.8511,11.0186,10.8511,11.0129,95345.468852586,0
+SFNC.US,D,20090728,000000,10.9836,11.1268,10.8472,11.1268,183554.75560294,0
+SFNC.US,D,20090729,000000,11.045,11.1356,10.9271,11.0333,88107.678519657,0
+SFNC.US,D,20090730,000000,11.1435,11.2837,10.9758,11.085,159459.23608421,0
+SFNC.US,D,20090731,000000,11.0032,11.3441,10.7088,11.0275,124095.46641441,0
+SFNC.US,D,20090803,000000,11.1356,11.1356,10.7361,10.9836,105616.11092032,0
+SFNC.US,D,20090804,000000,10.7001,11.1853,10.7001,11.0333,50246.809604255,0
+SFNC.US,D,20090805,000000,11.2145,11.2145,10.5452,10.6241,84088.508504945,0
+SFNC.US,D,20090806,000000,10.704,10.704,10.4594,10.5091,66078.193025331,0
+SFNC.US,D,20090807,000000,10.7196,11.1824,10.4828,10.4828,160090.43872953,0
+SFNC.US,D,20090810,000000,10.8103,10.9728,10.8103,10.8589,85908.219545825,0
+SFNC.US,D,20090811,000000,10.8433,10.8433,10.4858,10.6601,66938.270776182,0
+SFNC.US,D,20090812,000000,10.6485,11.0674,10.6485,10.8589,158385.6784143,0
+SFNC.US,D,20090813,000000,10.9086,11.0186,10.6065,10.8063,85768.63652182,0
+SFNC.US,D,20090814,000000,10.821,10.8911,10.1925,10.5091,87945.515888828,0
+SFNC.US,D,20090817,000000,10.4009,10.6358,10.2207,10.2354,48325.490332667,0
+SFNC.US,D,20090818,000000,10.2928,10.7088,10.2159,10.5539,64383.696167749,0
+SFNC.US,D,20090819,000000,10.4273,10.7732,10.4273,10.7508,59726.139087371,0
+SFNC.US,D,20090820,000000,10.7508,10.9407,10.67,10.7789,53312.504403526,0
+SFNC.US,D,20090821,000000,11.0256,11.2876,10.628,11.1824,145797.54760978,0
+SFNC.US,D,20090824,000000,10.9758,11.1746,10.854,10.9154,42629.271338374,0
+SFNC.US,D,20090825,000000,10.9193,11.0256,10.6309,10.9407,38579.310950719,0
+SFNC.US,D,20090826,000000,10.9125,11.1024,10.7732,11.0129,47962.163931949,0
+SFNC.US,D,20090827,000000,10.7254,11.0333,10.7157,10.9875,35619.329765215,0
+SFNC.US,D,20090828,000000,10.9875,10.9875,10.3902,10.593,53317.63613235,0
+SFNC.US,D,20090831,000000,10.2977,10.439,10.213,10.362,117262.05631279,0
+SFNC.US,D,20090901,000000,10.2831,10.8346,10.2284,10.2509,98472.744397742,0
+SFNC.US,D,20090902,000000,10.2471,10.7118,10.2471,10.4798,112852.87490748,0
+SFNC.US,D,20090903,000000,10.6397,10.6397,10.2334,10.4691,42450.687175308,0
+SFNC.US,D,20090904,000000,10.4634,10.4634,10.1993,10.4634,90408.745724198,0
+SFNC.US,D,20090908,000000,10.5968,10.6105,10.285,10.3455,135087.62955475,0
+SFNC.US,D,20090909,000000,10.2548,10.5744,10.2284,10.5091,75364.569504676,0
+SFNC.US,D,20090910,000000,10.4634,10.593,10.3308,10.5131,118704.07211225,0
+SFNC.US,D,20090911,000000,10.4974,10.4974,10.2831,10.3455,38377.120835065,0
+SFNC.US,D,20090914,000000,10.3065,10.4721,10.2237,10.439,113705.76823797,0
+SFNC.US,D,20090915,000000,10.3825,10.4974,10.2695,10.4721,81896.233951466,0
+SFNC.US,D,20090916,000000,10.4798,10.6358,10.3825,10.6358,76339.597981177,0
+SFNC.US,D,20090917,000000,10.6485,10.8511,10.5579,10.817,78509.292927833,0
+SFNC.US,D,20090918,000000,10.8618,10.8833,10.6309,10.8618,157250.53999849,0
+SFNC.US,D,20090921,000000,10.7157,10.8687,10.6533,10.7118,38539.283465894,0
+SFNC.US,D,20090922,000000,10.8346,11.0186,10.7468,10.93,63748.388139378,0
+SFNC.US,D,20090923,000000,10.9193,10.9564,10.6533,10.667,43169.129210625,0
+SFNC.US,D,20090924,000000,10.6845,10.7332,10.4273,10.4457,45773.994761529,0
+SFNC.US,D,20090925,000000,10.442,10.6241,10.3649,10.5608,57357.333062357,0
+SFNC.US,D,20090928,000000,10.6962,11.196,10.5676,11.1746,64725.469307407,0
+SFNC.US,D,20090929,000000,11.158,11.158,10.8511,10.854,29306.276966315,0
+SFNC.US,D,20090930,000000,10.6601,10.7546,10.4517,10.5968,108857.31084535,0
+SFNC.US,D,20091001,000000,10.5676,10.6358,10.2392,10.2431,105079.33208535,0
+SFNC.US,D,20091002,000000,10.2928,10.4136,9.9626,9.96735,109002.02559818,0
+SFNC.US,D,20091005,000000,10.0171,10.3172,10.0171,10.2588,46034.686585773,0
+SFNC.US,D,20091006,000000,10.4273,10.6573,10.2284,10.4059,48418.887797257,0
+SFNC.US,D,20091007,000000,10.3308,10.5335,10.3308,10.3688,28607.335500529,0
+SFNC.US,D,20091008,000000,10.4634,10.6914,10.4059,10.4215,107822.75431449,0
+SFNC.US,D,20091009,000000,10.4457,10.8726,10.3366,10.8103,126614.11892108,0
+SFNC.US,D,20091012,000000,10.8297,10.8404,10.4897,10.67,20160.509856739,0
+SFNC.US,D,20091013,000000,10.6533,10.7088,10.4457,10.6309,27059.606087305,0
+SFNC.US,D,20091014,000000,10.7732,10.8804,10.6533,10.67,54683.702345215,0
+SFNC.US,D,20091015,000000,10.6397,10.9232,10.5169,10.9154,110293.16857023,0
+SFNC.US,D,20091016,000000,10.7946,11.0333,10.7254,10.8804,92689.286013445,0
+SFNC.US,D,20091019,000000,10.9524,11.0256,10.7001,10.8433,57686.790052837,0
+SFNC.US,D,20091020,000000,10.7361,10.8687,10.6329,10.817,64683.389131053,0
+SFNC.US,D,20091021,000000,10.9232,11.0079,10.7976,10.821,92751.893105095,0
+SFNC.US,D,20091022,000000,10.8375,11.0149,10.8103,10.9232,38098.981132822,0
+SFNC.US,D,20091023,000000,10.9798,10.9798,10.6309,10.6358,84781.291896144,0
+SFNC.US,D,20091026,000000,10.6446,10.9603,10.5823,10.7196,96727.956597688,0
+SFNC.US,D,20091027,000000,10.7625,10.9758,10.7546,10.7752,74689.233991479,0
+SFNC.US,D,20091028,000000,10.7906,10.9681,10.6787,10.6962,86291.046516071,0
+SFNC.US,D,20091029,000000,10.7546,10.814,10.5004,10.7361,100163.13587226,0
+SFNC.US,D,20091030,000000,10.6358,10.8375,10.5257,10.7625,136589.17340857,0
+SFNC.US,D,20091102,000000,10.817,10.854,10.3552,10.5452,74433.673896059,0
+SFNC.US,D,20091103,000000,10.1135,10.1925,9.94595,10.1476,122691.42540826,0
+SFNC.US,D,20091104,000000,10.1135,10.1135,9.26295,9.44614,202697.13046107,0
+SFNC.US,D,20091105,000000,9.51141,9.76377,9.48609,9.75013,77696.42708216,0
+SFNC.US,D,20091106,000000,9.61664,9.80566,9.55234,9.57864,70939.992912892,0
+SFNC.US,D,20091109,000000,9.68874,9.80956,9.62152,9.7472,81464.142384512,0
+SFNC.US,D,20091110,000000,9.68193,9.78326,9.25253,9.41691,167550.9460934,0
+SFNC.US,D,20091111,000000,9.19447,9.28538,9.01139,9.01811,3863075.1400447,0
+SFNC.US,D,20091112,000000,9.0219,9.08427,9.01139,9.01139,1645009.5438432,0
+SFNC.US,D,20091113,000000,9.02902,9.14059,9.01139,9.08817,408006.31089339,0
+SFNC.US,D,20091116,000000,9.14643,9.27075,9.10531,9.1704,305105.91086659,0
+SFNC.US,D,20091117,000000,9.1704,9.22448,9.11495,9.19827,154454.77413535,0
+SFNC.US,D,20091118,000000,9.18677,9.31265,9.17625,9.27953,171992.97056318,0
+SFNC.US,D,20091119,000000,9.22448,9.27075,9.11876,9.1435,294214.32961119,0
+SFNC.US,D,20091120,000000,9.13308,9.19163,9.08427,9.09674,262756.83192198,0
+SFNC.US,D,20091123,000000,9.17917,9.27075,9.09674,9.19163,164671.01987755,0
+SFNC.US,D,20091124,000000,9.24864,9.25809,9.08427,9.20898,305779.19368826,0
+SFNC.US,D,20091125,000000,9.19447,9.28829,9.19447,9.20509,202972.19112603,0
+SFNC.US,D,20091127,000000,9.02551,9.26686,9.02551,9.20898,138079.42745896,0
+SFNC.US,D,20091130,000000,9.17625,9.34286,9.09197,9.30972,471759.8307616,0
+SFNC.US,D,20091201,000000,9.36039,9.37502,9.19447,9.20119,295001.53681274,0
+SFNC.US,D,20091202,000000,9.23217,9.33896,9.19447,9.23217,139916.58637784,0
+SFNC.US,D,20091203,000000,9.26686,9.30972,9.17917,9.19827,158485.23395348,0
+SFNC.US,D,20091204,000000,9.33019,9.44223,9.22448,9.38962,425352.58066323,0
+SFNC.US,D,20091207,000000,9.4208,9.46367,9.34578,9.41691,92021.134920601,0
+SFNC.US,D,20091208,000000,9.33506,9.44223,9.27466,9.31557,199092.60413531,0
+SFNC.US,D,20091209,000000,9.29706,9.60007,9.29706,9.57864,285702.84418422,0
+SFNC.US,D,20091210,000000,9.64685,9.65756,9.41301,9.45685,169995.70170501,0
+SFNC.US,D,20091211,000000,9.47731,9.55915,9.34578,9.52018,134072.57359343,0
+SFNC.US,D,20091214,000000,9.55234,9.73551,9.52018,9.73259,192317.69574228,0
+SFNC.US,D,20091215,000000,9.73551,9.86411,9.57864,9.83591,255143.39903916,0
+SFNC.US,D,20091216,000000,9.89428,10.0093,9.48997,9.56306,272039.10301827,0
+SFNC.US,D,20091217,000000,9.52603,9.70725,9.4968,9.62638,124542.95316784,0
+SFNC.US,D,20091218,000000,9.71505,9.89821,9.53577,9.87482,1189359.236205,0
+SFNC.US,D,20091221,000000,9.90509,10.1165,9.72577,9.92752,260363.39359861,0
+SFNC.US,D,20091222,000000,9.91583,10.1321,9.85536,10.0999,231665.73967079,0
+SFNC.US,D,20091223,000000,10.1321,10.476,9.79105,10.4233,691085.81530295,0
+SFNC.US,D,20091224,000000,10.4594,10.5744,10.4009,10.5335,154361.37667075,0
+SFNC.US,D,20091228,000000,10.5412,10.5412,10.2509,10.5248,175700.13146541,0
+SFNC.US,D,20091229,000000,10.5208,10.5851,10.4233,10.4594,93382.069404644,0
+SFNC.US,D,20091230,000000,10.3825,10.5052,10.2471,10.3094,146088.0034612,0
+SFNC.US,D,20091231,000000,10.3338,10.4828,10.1963,10.2237,153865.65166639,0
+SFNC.US,D,20100104,000000,10.3026,10.4517,10.1759,10.2509,208413.87637066,0
+SFNC.US,D,20100105,000000,10.2616,10.2977,10.0318,10.0366,165312.48598051,0
+SFNC.US,D,20100106,000000,10.0171,10.0171,9.77351,9.85144,208286.60949583,0
+SFNC.US,D,20100107,000000,9.87286,10.0453,9.76377,10.0044,86516.842584313,0
+SFNC.US,D,20100108,000000,9.99668,10.1135,9.9303,10.0756,97259.603703822,0
+SFNC.US,D,20100111,000000,10.1165,10.1389,9.98975,10.1096,139468.07327866,0
+SFNC.US,D,20100112,000000,10.0415,10.172,10.0415,10.0999,131396.89018476,0
+SFNC.US,D,20100113,000000,10.1096,10.2159,10.0512,10.1321,80677.961528722,0
+SFNC.US,D,20100114,000000,10.0667,10.1856,10.0415,10.0999,86650.267533729,0
+SFNC.US,D,20100115,000000,10.1321,10.1565,10.0415,10.1515,185522.26043395,0
+SFNC.US,D,20100119,000000,10.1438,10.3172,10.021,10.2792,190579.06601681,0
+SFNC.US,D,20100120,000000,10.172,10.2831,10.0415,10.2431,218790.23205216,0
+SFNC.US,D,20100121,000000,10.2431,10.285,10.0415,10.0415,224609.61253821,0
+SFNC.US,D,20100122,000000,10.0415,10.1242,9.77643,9.88553,232750.58714412,0
+SFNC.US,D,20100125,000000,9.95566,10.1282,9.77351,10.1008,226242.52864992,0
+SFNC.US,D,20100126,000000,10.0979,10.172,9.82028,9.84367,175212.61722717,0
+SFNC.US,D,20100127,000000,9.78326,10.1135,9.78326,10.0911,161679.22197334,0
+SFNC.US,D,20100128,000000,10.1135,10.1135,9.76863,9.88269,144514.61540387,0
+SFNC.US,D,20100129,000000,9.88947,9.92752,9.75402,9.87286,349038.64132618,0
+SFNC.US,D,20100201,000000,9.88553,9.88553,9.7472,9.85144,105419.05253349,0
+SFNC.US,D,20100202,000000,9.83974,9.88553,9.66147,9.68874,116988.02199361,0
+SFNC.US,D,20100203,000000,9.65756,9.72187,9.58741,9.68387,122035.59046459,0
+SFNC.US,D,20100204,000000,9.60982,9.68874,9.45685,9.48609,104752.95413217,0
+SFNC.US,D,20100205,000000,9.53285,9.59033,9.41691,9.55234,88228.787319897,0
+SFNC.US,D,20100208,000000,9.45685,9.50849,9.28538,9.30096,120813.21265878,0
+SFNC.US,D,20100209,000000,9.4247,9.4247,9.21376,9.29122,93954.770341367,0
+SFNC.US,D,20100210,000000,9.25809,9.50849,9.19163,9.47342,120651.05002795,0
+SFNC.US,D,20100211,000000,9.4286,9.57573,9.35455,9.57573,80626.644240485,0
+SFNC.US,D,20100212,000000,9.50069,9.55915,9.29316,9.51531,160361.39401141,0
+SFNC.US,D,20100216,000000,9.57085,9.65074,9.53577,9.62638,63852.049061616,0
+SFNC.US,D,20100217,000000,9.65367,9.7472,9.57085,9.7433,102768.00142317,0
+SFNC.US,D,20100218,000000,9.7433,9.85144,9.70238,9.85144,71078.549591132,0
+SFNC.US,D,20100219,000000,9.79787,9.91583,9.71505,9.8232,71258.160099962,0
+SFNC.US,D,20100222,000000,9.85929,9.9303,9.83591,9.87099,78820.275694547,0
+SFNC.US,D,20100223,000000,9.8476,9.89428,9.77351,9.84367,93886.005175129,0
+SFNC.US,D,20100224,000000,9.8476,10.0044,9.82028,9.97905,67622.84340126,0
+SFNC.US,D,20100225,000000,9.87286,9.94199,9.80566,9.9303,55260.508664998,0
+SFNC.US,D,20100226,000000,9.94793,9.94793,9.69265,9.76863,139221.75029511,0
+SFNC.US,D,20100301,000000,9.78326,9.9196,9.54064,9.80177,136394.16771327,0
+SFNC.US,D,20100302,000000,9.79787,9.95279,9.63028,9.94793,67315.966017604,0
+SFNC.US,D,20100303,000000,9.94793,9.98301,9.72577,9.87286,141235.44068553,0
+SFNC.US,D,20100304,000000,9.86804,9.9303,9.86804,9.9089,42074.01827965,0
+SFNC.US,D,20100305,000000,9.97905,10.0415,9.88947,10.0415,106948.30772295,0
+SFNC.US,D,20100308,000000,10.0093,10.055,9.9196,10.0318,45637.490774818,0
+SFNC.US,D,20100309,000000,9.97132,10.1682,9.79787,9.87099,97435.108829592,0
+SFNC.US,D,20100310,000000,9.86411,10.1008,9.86411,10.0093,49552.999867292,0
+SFNC.US,D,20100311,000000,9.91583,9.9626,9.69265,9.90509,62060.049356384,0
+SFNC.US,D,20100312,000000,9.91583,10.0366,9.71895,9.9196,137667.86280731,0
+SFNC.US,D,20100315,000000,9.90214,10.0415,9.85144,10.0249,93078.271058281,0
+SFNC.US,D,20100316,000000,10.0318,10.0318,9.88947,9.97617,79594.140401159,0
+SFNC.US,D,20100317,000000,9.9626,10.0667,9.95566,10.0667,49305.650537991,0
+SFNC.US,D,20100318,000000,10.0979,10.0979,10.021,10.0278,21777.004436201,0
+SFNC.US,D,20100319,000000,10.0863,10.0863,9.8232,9.94595,348696.86818651,0
+SFNC.US,D,20100322,000000,9.85144,10.1008,9.85144,10.1008,94098.45874843,0
+SFNC.US,D,20100323,000000,10.1008,10.1515,9.9626,10.1389,88838.43670415,0
+SFNC.US,D,20100324,000000,9.99668,10.1438,9.97132,9.97617,67069.643034067,0
+SFNC.US,D,20100325,000000,10.0318,10.0629,9.83591,9.91583,81453.878926865,0
+SFNC.US,D,20100326,000000,9.97132,10.1242,9.79105,10.0629,119031.4764112,0
+SFNC.US,D,20100329,000000,10.0824,10.0824,9.87099,10.0249,43849.596452646,0
+SFNC.US,D,20100330,000000,10.0249,10.1925,9.99668,10.1925,100243.19084191,0
+SFNC.US,D,20100331,000000,10.1925,10.3366,10.1135,10.1389,188409.37107016,0
+SFNC.US,D,20100401,000000,10.2207,10.3221,10.0941,10.1515,64769.602175291,0
+SFNC.US,D,20100405,000000,10.1896,10.2207,10.1165,10.2207,64247.192181039,0
+SFNC.US,D,20100406,000000,10.1515,10.2977,10.1058,10.2831,40662.792853135,0
+SFNC.US,D,20100407,000000,10.2431,10.3902,10.1515,10.3172,110399.90852976,0
+SFNC.US,D,20100408,000000,10.2548,10.3902,10.2548,10.362,47626.548866881,0
+SFNC.US,D,20100409,000000,10.3338,10.3338,10.0999,10.2033,72239.346651051,0
+SFNC.US,D,20100412,000000,10.1963,10.2762,10.1135,10.208,109183.68879854,0
+SFNC.US,D,20100413,000000,10.2159,10.2237,10.0979,10.208,69970.096165216,0
+SFNC.US,D,20100414,000000,10.2159,10.2977,10.1282,10.2977,170160.94337313,0
+SFNC.US,D,20100415,000000,10.2334,10.3688,10.2334,10.2977,202757.68486119,0
+SFNC.US,D,20100416,000000,10.2977,10.3221,10.1438,10.2207,248159.11611013,0
+SFNC.US,D,20100419,000000,10.2977,10.4322,10.1321,10.3717,315667.00878573,0
+SFNC.US,D,20100420,000000,10.3717,10.3971,10.2977,10.3932,243519.00690774,0
+SFNC.US,D,20100421,000000,10.4798,10.5851,10.3971,10.5715,312188.72298903,0
+SFNC.US,D,20100422,000000,10.4691,10.6105,10.435,10.5676,200309.8502123,0
+SFNC.US,D,20100423,000000,10.515,10.6027,10.3552,10.5696,96442.63247509,0
+SFNC.US,D,20100426,000000,10.5374,10.6144,10.4497,10.5257,69026.884407421,0
+SFNC.US,D,20100427,000000,10.5208,10.6241,10.208,10.2284,204619.47607843,0
+SFNC.US,D,20100428,000000,10.2928,10.3455,10.1204,10.1896,103367.38734977,0
+SFNC.US,D,20100429,000000,10.2616,10.5636,10.1896,10.5608,146169.08477662,0
+SFNC.US,D,20100430,000000,10.5296,10.5296,10.2509,10.3308,173062.42285004,0
+SFNC.US,D,20100503,000000,10.5491,10.6485,10.4009,10.5968,120949.7166455,0
+SFNC.US,D,20100504,000000,10.4634,10.5208,10.2509,10.3649,143709.96032431,0
+SFNC.US,D,20100505,000000,10.2695,10.4828,10.2695,10.3172,118539.85678989,0
+SFNC.US,D,20100506,000000,10.3026,10.6309,10.1135,10.2354,180985.81215382,0
+SFNC.US,D,20100507,000000,10.2392,10.4798,10.0784,10.3259,226875.78398676,0
+SFNC.US,D,20100510,000000,10.5208,10.663,10.3747,10.5851,152568.35061977,0
+SFNC.US,D,20100511,000000,10.4594,10.7585,10.4594,10.7546,116573.37830466,0
+SFNC.US,D,20100512,000000,10.7508,10.8511,10.67,10.817,145472.19600236,0
+SFNC.US,D,20100513,000000,10.7546,10.8472,10.5968,10.7118,107295.21259142,0
+SFNC.US,D,20100514,000000,10.6144,10.6144,10.4457,10.5539,193354.30496467,0
+SFNC.US,D,20100517,000000,10.6485,10.7879,10.5131,10.667,126763.96540274,0
+SFNC.US,D,20100518,000000,10.7225,10.7303,10.4176,10.4828,48606.709072204,0
+SFNC.US,D,20100519,000000,10.4828,10.6573,10.4009,10.4555,59457.236497009,0
+SFNC.US,D,20100520,000000,10.2392,10.3172,9.80956,9.83591,148600.49789329,0
+SFNC.US,D,20100521,000000,9.7433,10.0132,9.69946,9.93426,148528.65368975,0
+SFNC.US,D,20100524,000000,9.89821,10.0318,9.64685,9.65074,76564.367703654,0
+SFNC.US,D,20100525,000000,9.48218,9.62152,9.3643,9.5046,72205.477240814,0
+SFNC.US,D,20100526,000000,9.53577,9.67022,9.50849,9.55234,137350.721966,0
+SFNC.US,D,20100527,000000,9.7394,9.80177,9.65367,9.78715,92408.067273907,0
+SFNC.US,D,20100528,000000,9.73259,9.75013,9.54455,9.69556,70008.070958511,0
+SFNC.US,D,20100601,000000,9.59716,9.80177,9.51141,9.56306,113315.75684738,0
+SFNC.US,D,20100602,000000,9.56792,10.0941,9.56306,9.93426,96469.317464975,0
+SFNC.US,D,20100603,000000,9.88553,10.1096,9.88553,10.0415,68896.5384953,0
+SFNC.US,D,20100604,000000,9.83198,9.87286,9.50849,9.59033,171636.82858282,0
+SFNC.US,D,20100607,000000,9.62152,9.78033,9.62152,9.67022,114264.10033399,0
+SFNC.US,D,20100608,000000,9.73551,9.75986,9.43248,9.60007,82356.036854069,0
+SFNC.US,D,20100609,000000,9.70238,9.70238,9.41691,9.45296,87413.868782695,0
+SFNC.US,D,20100610,000000,9.55915,9.77351,9.40521,9.69556,191213.34769943,0
+SFNC.US,D,20100611,000000,9.49291,9.69265,9.49291,9.65074,104552.81670805,0
+SFNC.US,D,20100614,000000,9.75695,9.97132,9.65074,9.71895,135223.1071957,0
+SFNC.US,D,20100615,000000,9.75013,9.88269,9.6332,9.87099,61685.433152254,0
+SFNC.US,D,20100616,000000,9.78033,9.98301,9.78033,9.91286,61984.099769794,0
+SFNC.US,D,20100617,000000,9.97617,9.97617,9.79397,9.93426,98163.814322556,0
+SFNC.US,D,20100618,000000,9.99668,10.1096,9.85536,10.0483,205595.53090069,0
+SFNC.US,D,20100621,000000,10.1282,10.2471,9.95864,10.0132,120423.20126818,0
+SFNC.US,D,20100622,000000,10.0756,10.2159,9.7394,9.76863,130951.45612286,0
+SFNC.US,D,20100623,000000,9.7472,9.91583,9.69265,9.75986,81145.975197443,0
+SFNC.US,D,20100624,000000,9.66147,9.95864,9.6147,9.71505,84362.54282413,0
+SFNC.US,D,20100625,000000,9.78033,9.88947,9.57085,9.85144,411576.96780892,0
+SFNC.US,D,20100628,000000,9.88269,9.99668,9.76863,9.78033,80463.455263892,0
+SFNC.US,D,20100629,000000,9.63028,9.72187,9.57864,9.71116,147218.01014818,0
+SFNC.US,D,20100630,000000,9.73843,9.90597,9.58255,9.65951,95686.215646479,0
+SFNC.US,D,20100701,000000,9.65756,9.79105,9.50849,9.73551,108725.93858747,0
+SFNC.US,D,20100702,000000,9.79787,9.79787,9.5046,9.5046,54218.767713789,0
+SFNC.US,D,20100706,000000,9.65756,9.69946,9.55915,9.60301,127835.47038111,0
+SFNC.US,D,20100707,000000,9.65756,9.77351,9.60007,9.77351,104207.96453109,0
+SFNC.US,D,20100708,000000,9.85536,9.9303,9.80177,9.9089,74893.476798662,0
+SFNC.US,D,20100709,000000,9.87099,10.0784,9.87099,10.0707,54912.577450752,0
+SFNC.US,D,20100712,000000,9.68874,10.059,9.68874,9.92752,45113.028089038,0
+SFNC.US,D,20100713,000000,10.0824,10.2977,10.021,10.2928,111172.7468906,0
+SFNC.US,D,20100714,000000,10.285,10.2977,10.1135,10.1759,39722.660132636,0
+SFNC.US,D,20100715,000000,10.1856,10.1856,9.87286,10.0911,75578.049423741,0
+SFNC.US,D,20100716,000000,9.99371,9.99371,9.59033,9.59229,128231.63984631,0
+SFNC.US,D,20100719,000000,9.62152,9.75986,9.56792,9.62638,66425.097893812,0
+SFNC.US,D,20100720,000000,9.52018,9.79787,9.52018,9.77351,67100.433407009,0
+SFNC.US,D,20100721,000000,9.8232,9.84367,9.51141,9.52603,86844.246883265,0
+SFNC.US,D,20100722,000000,9.68193,9.9626,9.62152,9.9196,122456.39222813,0
+SFNC.US,D,20100723,000000,9.85536,10.1896,9.82028,10.172,155392.85416431,0
+SFNC.US,D,20100726,000000,10.1993,10.2977,9.94793,10.2762,268911.82747311,0
+SFNC.US,D,20100727,000000,10.2977,10.4233,10.1321,10.1963,158162.96138335,0
+SFNC.US,D,20100728,000000,10.1925,10.1925,9.87099,9.88553,72880.812754011,0
+SFNC.US,D,20100729,000000,9.99668,10.0366,9.67705,9.85929,56567.046823509,0
+SFNC.US,D,20100730,000000,9.71505,9.88269,9.68387,9.69265,74593.783835359,0
+SFNC.US,D,20100802,000000,9.79105,9.9303,9.75013,9.91286,42005.253113412,0
+SFNC.US,D,20100803,000000,9.8476,10.059,9.79105,9.80956,159598.81910822,0
+SFNC.US,D,20100804,000000,9.87099,10.0784,9.83591,9.97617,118228.87402316,0
+SFNC.US,D,20100805,000000,9.91583,9.94199,9.78715,9.80177,107597.98459202,0
+SFNC.US,D,20100806,000000,9.66535,9.8232,9.48218,9.65367,118934.99990931,0
+SFNC.US,D,20100809,000000,9.73551,9.90214,9.58352,9.85536,128422.54015855,0
+SFNC.US,D,20100810,000000,9.7433,9.85144,9.60301,9.63807,89782.674807708,0
+SFNC.US,D,20100811,000000,9.54455,9.54455,9.2351,9.25253,139169.40666111,0
+SFNC.US,D,20100812,000000,9.20119,9.32727,9.02902,9.22448,178832.5387394,0
+SFNC.US,D,20100813,000000,9.19447,9.35844,8.98596,9.02551,132585.39858031,0
+SFNC.US,D,20100816,000000,8.98216,9.14643,8.98216,9.14643,95608.21336836,0
+SFNC.US,D,20100817,000000,9.25809,9.33506,9.10152,9.33019,109885.70930162,0
+SFNC.US,D,20100818,000000,9.32727,9.43639,9.20898,9.3789,68913.986373301,0
+SFNC.US,D,20100819,000000,9.3789,9.3789,9.17625,9.23217,242516.2670956,0
+SFNC.US,D,20100820,000000,9.28829,9.29122,9.15891,9.28829,197988.25609247,0
+SFNC.US,D,20100823,000000,9.31557,9.3643,9.17332,9.19447,166115.08836853,0
+SFNC.US,D,20100824,000000,9.10824,9.35455,8.89496,9.28244,145443.45832096,0
+SFNC.US,D,20100825,000000,9.28829,9.48218,9.21765,9.45978,118098.52811105,0
+SFNC.US,D,20100826,000000,9.46367,9.54064,9.34286,9.39352,64990.266514709,0
+SFNC.US,D,20100827,000000,9.5046,9.71505,9.3643,9.67022,60008.384172673,0
+SFNC.US,D,20100830,000000,9.65756,9.65756,9.40033,9.40033,127682.54486218,0
+SFNC.US,D,20100831,000000,9.40229,9.49095,9.28538,9.33604,110874.08027307,0
+SFNC.US,D,20100901,000000,9.43639,9.69265,9.33506,9.67022,146463.6460111,0
+SFNC.US,D,20100902,000000,9.66147,9.7472,9.5309,9.73551,137800.26141095,0
+SFNC.US,D,20100903,000000,9.78715,9.83198,9.68193,9.82028,91913.368615304,0
+SFNC.US,D,20100907,000000,9.81345,9.81345,9.67022,9.72966,114244.59976446,0
+SFNC.US,D,20100908,000000,9.72577,9.86804,9.72577,9.80956,85174.382324037,0
+SFNC.US,D,20100909,000000,9.9303,9.9303,9.73551,9.88947,64579.728208814,0
+SFNC.US,D,20100910,000000,9.92356,10.0278,9.87482,9.95864,96323.576366381,0
+SFNC.US,D,20100913,000000,10.0171,10.2977,9.97132,10.2792,179091.17787211,0
+SFNC.US,D,20100914,000000,10.2831,10.3795,10.1827,10.3094,182683.38804868,0
+SFNC.US,D,20100915,000000,10.2977,10.4457,10.2334,10.4322,157417.83435814,0
+SFNC.US,D,20100916,000000,10.3825,10.3825,10.1856,10.2928,191279.03382837,0
+SFNC.US,D,20100917,000000,10.4176,10.4176,10.2187,10.3406,372767.7554069,0
+SFNC.US,D,20100920,000000,10.3932,10.6241,10.2033,10.5676,218462.8277532,0
+SFNC.US,D,20100921,000000,10.5608,10.6485,10.3795,10.4517,107488.1655952,0
+SFNC.US,D,20100922,000000,10.4176,10.4935,10.2762,10.3366,127752.33637417,0
+SFNC.US,D,20100923,000000,10.2354,10.4555,10.1682,10.2588,133382.86923952,0
+SFNC.US,D,20100924,000000,10.4176,10.6573,10.3688,10.6573,137428.72424412,0
+SFNC.US,D,20100927,000000,10.663,10.663,10.2928,10.3338,97259.603703822,0
+SFNC.US,D,20100928,000000,10.3864,10.4858,10.2724,10.476,143106.46901464,0
+SFNC.US,D,20100929,000000,10.4136,10.476,10.3552,10.4233,135250.81853135,0
+SFNC.US,D,20100930,000000,10.4653,10.515,10.2977,10.3981,97281.156964881,0
+SFNC.US,D,20101001,000000,10.4721,10.5296,10.3133,10.4136,107842.25488404,0
+SFNC.US,D,20101004,000000,10.4322,10.439,10.1652,10.1925,374310.3530913,0
+SFNC.US,D,20101005,000000,10.3259,10.5608,10.2207,10.5539,173613.57052571,0
+SFNC.US,D,20101006,000000,10.5004,10.5676,10.4858,10.5169,93775.159832538,0
+SFNC.US,D,20101007,000000,10.5744,10.5744,10.3971,10.4497,52945.07261975,0
+SFNC.US,D,20101008,000000,10.4634,10.5676,10.4009,10.4897,93434.413038644,0
+SFNC.US,D,20101011,000000,10.4457,10.4798,10.3688,10.3688,44189.316900775,0
+SFNC.US,D,20101012,000000,10.3688,10.3971,10.3493,10.3717,25100.312022421,0
+SFNC.US,D,20101013,000000,10.4009,10.6065,10.3221,10.5412,109588.06902984,0
+SFNC.US,D,20101014,000000,10.4974,10.6329,10.4594,10.6309,50969.35702263,0
+SFNC.US,D,20101015,000000,10.7196,10.7196,10.4517,10.5004,137440.01404753,0
+SFNC.US,D,20101018,000000,10.5715,10.7303,10.5715,10.7254,125380.45131187,0
+SFNC.US,D,20101019,000000,10.5676,10.7585,10.4555,10.5452,142867.33045147,0
+SFNC.US,D,20101020,000000,10.5851,10.7361,10.5412,10.7254,148370.59644199,0
+SFNC.US,D,20101021,000000,10.8014,10.8014,10.3717,10.6144,88020.439129655,0
+SFNC.US,D,20101022,000000,10.667,10.667,10.4009,10.5491,144198.50090832,0
+SFNC.US,D,20101025,000000,10.6309,10.6309,10.5004,10.5851,76528.445601889,0
+SFNC.US,D,20101026,000000,10.5004,10.5636,10.4088,10.4215,75560.601545741,0
+SFNC.US,D,20101027,000000,10.3406,10.4273,10.0911,10.2334,116097.15386982,0
+SFNC.US,D,20101028,000000,10.3523,10.3523,9.98975,10.0941,82090.213301001,0
+SFNC.US,D,20101029,000000,9.98004,10.0931,9.97132,10.0268,118406.43184047,0
+SFNC.US,D,20101101,000000,9.96735,10.0941,9.72577,9.97905,184991.63967358,0
+SFNC.US,D,20101102,000000,10.1058,10.3172,10.0979,10.3172,79007.070623729,0
+SFNC.US,D,20101103,000000,10.2792,10.4009,10.2471,10.4009,103625.00013672,0
+SFNC.US,D,20101104,000000,10.4858,10.663,10.476,10.663,123886.09187842,0
+SFNC.US,D,20101105,000000,10.6485,10.667,10.6105,10.6397,124265.83981136,0
+SFNC.US,D,20101108,000000,10.5783,10.6601,10.4176,10.6241,77698.47977369,0
+SFNC.US,D,20101109,000000,10.6105,10.6105,10.3366,10.3864,51257.760182522,0
+SFNC.US,D,20101110,000000,10.435,10.667,10.3259,10.6573,82311.903986184,0
+SFNC.US,D,20101111,000000,10.5248,10.7157,10.4634,10.6485,55793.182116897,0
+SFNC.US,D,20101112,000000,10.5335,10.5715,10.4555,10.4634,39687.764376635,0
+SFNC.US,D,20101115,000000,10.5131,10.593,10.4634,10.5052,41674.769777167,0
+SFNC.US,D,20101116,000000,10.3971,10.5052,10.2354,10.3308,115917.54336099,0
+SFNC.US,D,20101117,000000,10.3864,10.3864,10.1603,10.2509,37758.234338928,0
+SFNC.US,D,20101118,000000,10.4009,10.5539,10.3747,10.4974,49992.2758546,0
+SFNC.US,D,20101119,000000,10.3688,10.5296,10.1799,10.5091,76660.84420554,0
+SFNC.US,D,20101122,000000,10.4273,10.4974,10.2334,10.4322,49186.594429282,0
+SFNC.US,D,20101123,000000,10.3366,10.4594,10.3366,10.435,56489.044545388,0
+SFNC.US,D,20101124,000000,10.5608,10.7225,10.5091,10.7225,135598.74974559,0
+SFNC.US,D,20101126,000000,10.6309,10.7254,10.6309,10.667,8488.9058201441,0
+SFNC.US,D,20101129,000000,10.5744,10.7906,10.5744,10.6874,65133.954921773,0
+SFNC.US,D,20101130,000000,10.6027,10.7361,10.5725,10.6835,109790.2591455,0
+SFNC.US,D,20101201,000000,10.8433,10.8472,10.7839,10.8472,175717.57934341,0
+SFNC.US,D,20101202,000000,10.8511,10.9486,10.7839,10.8511,297860.93611331,0
+SFNC.US,D,20101203,000000,10.7585,10.814,10.67,10.7508,142565.58479664,0
+SFNC.US,D,20101206,000000,10.7157,10.7625,10.7118,10.7449,49008.010266217,0
+SFNC.US,D,20101207,000000,10.7732,10.8014,10.7118,10.7468,111098.84999555,0
+SFNC.US,D,20101208,000000,10.7585,10.7692,10.667,10.6874,82968.765275616,0
+SFNC.US,D,20101209,000000,10.7585,10.7585,10.6446,10.7254,66985.482681358,0
+SFNC.US,D,20101210,000000,10.7401,10.8404,10.6485,10.8297,103518.26017719,0
+SFNC.US,D,20101213,000000,10.7946,10.7946,10.7088,10.7468,128340.43249737,0
+SFNC.US,D,20101214,000000,10.7692,10.7879,10.704,10.7508,86709.795588085,0
+SFNC.US,D,20101215,000000,10.7468,10.7732,10.5636,10.6065,115124.17808484,0
+SFNC.US,D,20101216,000000,10.6027,10.7625,10.6027,10.7361,68931.434251302,0
+SFNC.US,D,20101217,000000,10.7401,10.9193,10.6037,10.7546,244192.28972941,0
+SFNC.US,D,20101220,000000,10.7449,10.7946,10.6446,10.6573,78873.645674314,0
+SFNC.US,D,20101221,000000,10.6874,10.8511,10.4136,10.8248,186240.70246927,0
+SFNC.US,D,20101222,000000,10.8433,11.0129,10.7946,10.9486,56392.568043503,0
+SFNC.US,D,20101223,000000,10.9631,10.9798,10.8472,10.9271,39011.402517673,0
+SFNC.US,D,20101227,000000,10.9962,11.081,10.8988,11.045,106089.25631786,0
+SFNC.US,D,20101228,000000,10.8988,10.9631,10.8833,10.9057,22368.17959669,0
+SFNC.US,D,20101229,000000,10.9573,10.9748,10.7605,10.896,58662.844875102,0
+SFNC.US,D,20101230,000000,10.8774,10.9944,10.6884,10.821,71334.109686552,0
+SFNC.US,D,20101231,000000,10.7585,10.7702,10.4195,10.4828,87731.009623998,0
+SFNC.US,D,20110103,000000,10.6192,11.085,10.5715,11.0129,142108.86093133,0
+SFNC.US,D,20110104,000000,11.0917,11.0917,10.7332,10.8618,94471.022261029,0
+SFNC.US,D,20110105,000000,10.8657,10.9992,10.7225,10.9836,50114.411000603,0
+SFNC.US,D,20110106,000000,10.9564,10.9564,10.7752,10.8404,67766.531808324,0
+SFNC.US,D,20110107,000000,10.8774,10.8833,10.4828,10.6192,97253.445629232,0
+SFNC.US,D,20110110,000000,10.5823,10.7585,10.4634,10.7196,81650.937313694,0
+SFNC.US,D,20110111,000000,10.7752,10.821,10.593,10.6845,76335.492598117,0
+SFNC.US,D,20110112,000000,10.7946,10.8248,10.6446,10.7401,33193.048377376,0
+SFNC.US,D,20110113,000000,10.5636,10.7946,10.5636,10.6105,52246.131153964,0
+SFNC.US,D,20110114,000000,10.6309,10.7906,10.6309,10.7585,73006.02693731,0
+SFNC.US,D,20110118,000000,10.6914,10.7449,10.6309,10.6874,71769.280290801,0
+SFNC.US,D,20110119,000000,10.6807,10.7625,10.5472,10.551,207562.00938593,0
+SFNC.US,D,20110120,000000,10.4798,10.6309,10.4555,10.4555,144648.04035328,0
+SFNC.US,D,20110121,000000,10.4555,10.5169,10.2977,10.3259,53174.974071051,0
+SFNC.US,D,20110124,000000,10.3591,10.4798,10.3065,10.4798,52470.900876441,0
+SFNC.US,D,20110125,000000,10.4009,10.5412,10.3649,10.5296,40542.710398662,0
+SFNC.US,D,20110126,000000,10.593,10.7789,10.5823,10.6446,88305.763252252,0
+SFNC.US,D,20110127,000000,10.6037,10.7303,10.5052,10.67,58642.317959807,0
+SFNC.US,D,20110128,000000,10.6845,10.6914,10.4059,10.4088,136049.31553631,0
+SFNC.US,D,20110131,000000,10.4634,10.4634,10.1282,10.2013,125385.58304069,0
+SFNC.US,D,20110201,000000,10.2354,10.4555,10.1963,10.4215,70801.436234653,0
+SFNC.US,D,20110202,000000,10.3747,10.3747,10.1896,10.2928,58893.772672169,0
+SFNC.US,D,20110203,000000,10.2977,10.4331,10.2237,10.4293,84801.818811437,0
+SFNC.US,D,20110204,000000,10.3688,10.3688,10.2616,10.3094,56225.273683851,0
+SFNC.US,D,20110207,000000,10.2928,10.4858,10.2928,10.435,37229.666270089,0
+SFNC.US,D,20110208,000000,10.3971,10.439,10.3172,10.4176,27724.678142855,0
+SFNC.US,D,20110209,000000,10.3523,10.3523,10.208,10.2831,44911.864319149,0
+SFNC.US,D,20110210,000000,10.2354,10.3455,10.2275,10.3269,57394.281509887,0
+SFNC.US,D,20110211,000000,10.2831,10.5636,10.2509,10.5208,48409.650685375,0
+SFNC.US,D,20110214,000000,10.5091,10.5715,10.4009,10.476,26200.55468222,0
+SFNC.US,D,20110215,000000,10.4215,10.5412,10.2977,10.2977,118717.41460719,0
+SFNC.US,D,20110216,000000,10.3455,10.4497,10.2792,10.3172,61199.971605534,0
+SFNC.US,D,20110218,000000,10.4019,10.4574,10.3415,10.3874,31903.958096867,0
+SFNC.US,D,20110222,000000,10.3065,10.3864,10.1135,10.1135,69547.241710144,0
+SFNC.US,D,20110223,000000,10.0999,10.2033,9.7472,9.78715,90646.857941618,0
+SFNC.US,D,20110224,000000,9.85929,9.9626,9.72966,9.9303,114499.13351412,0
+SFNC.US,D,20110225,000000,9.91682,10.4497,9.88749,10.4467,105079.33208535,0
+SFNC.US,D,20110228,000000,10.4848,10.5841,10.3396,10.5841,129107.11278363,0
+SFNC.US,D,20110301,000000,10.5627,10.5627,10.3688,10.44,73776.812606627,0
+SFNC.US,D,20110302,000000,10.4253,10.4253,10.0891,10.2187,81633.489435693,0
+SFNC.US,D,20110303,000000,10.4059,10.477,10.3415,10.4331,74659.469964301,0
+SFNC.US,D,20110304,000000,10.4467,10.4467,10.2695,10.44,55115.79391217,0
+SFNC.US,D,20110307,000000,10.4848,10.4848,10.2421,10.2792,61817.831755906,0
+SFNC.US,D,20110308,000000,10.3688,10.5228,10.3026,10.4701,79400.161051624,0
+SFNC.US,D,20110309,000000,10.4701,10.5763,10.3942,10.4877,105671.53359161,0
+SFNC.US,D,20110310,000000,10.3493,10.4293,10.172,10.2695,86652.320225259,0
+SFNC.US,D,20110311,000000,10.3376,10.3376,10.1593,10.1856,112805.6630023,0
+SFNC.US,D,20110314,000000,10.0961,10.1856,10.0112,10.0736,51572.848332296,0
+SFNC.US,D,20110315,000000,10.0512,10.1008,9.92941,10.0112,62616.328760871,0
+SFNC.US,D,20110316,000000,10.0024,10.0112,9.81345,9.87286,87679.692335762,0
+SFNC.US,D,20110317,000000,10.0298,10.0298,9.83875,9.87286,60529.76782116,0
+SFNC.US,D,20110318,000000,9.93624,10.0736,9.86018,10.061,140160.85666985,0
+SFNC.US,D,20110321,000000,10.1886,10.2383,10.0765,10.1856,96587.347227919,0
+SFNC.US,D,20110322,000000,10.2695,10.2695,10.0921,10.0921,37848.552766226,0
+SFNC.US,D,20110323,000000,10.0891,10.285,9.94595,10.2588,31163.96280049,0
+SFNC.US,D,20110324,000000,10.2354,10.3269,10.1749,10.207,30367.518487053,0
+SFNC.US,D,20110325,000000,10.207,10.2354,9.98301,10.0375,89567.142197113,0
+SFNC.US,D,20110328,000000,10.0765,10.1632,9.88269,9.89045,99977.367288847,0
+SFNC.US,D,20110329,000000,9.91088,10.0024,9.88749,9.94992,124491.63587961,0
+SFNC.US,D,20110330,000000,9.95665,10.0707,9.90695,10.0512,84707.395001082,0
+SFNC.US,D,20110331,000000,10.0171,10.0463,9.97905,10.0327,144902.57410294,0
+SFNC.US,D,20110401,000000,10.0463,10.0707,9.89045,9.95963,111695.15688486,0
+SFNC.US,D,20110404,000000,9.96934,10.0707,9.92059,10.0405,83658.46962952,0
+SFNC.US,D,20110405,000000,10.0024,10.0921,9.99173,10.0921,151375.73684113,0
+SFNC.US,D,20110406,000000,10.0891,10.1008,10.0298,10.0375,121692.79097916,0
+SFNC.US,D,20110407,000000,9.90018,10.0434,9.89526,9.98301,206116.91454917,0
+SFNC.US,D,20110408,000000,10.0024,10.0542,9.90695,9.90695,38420.227357185,0
+SFNC.US,D,20110411,000000,9.89526,9.96448,9.79884,9.79884,46277.930532014,0
+SFNC.US,D,20110412,000000,9.78326,9.85635,9.75986,9.75986,71029.284994424,0
+SFNC.US,D,20110413,000000,9.80566,9.89045,9.49972,9.62054,118144.71367046,0
+SFNC.US,D,20110414,000000,9.62541,9.70238,9.55331,9.64977,44807.177051146,0
+SFNC.US,D,20110415,000000,9.70725,9.80956,9.61372,9.79494,415174.30971432,0
+SFNC.US,D,20110418,000000,9.68387,9.78812,9.53187,9.6332,61832.200596612,0
+SFNC.US,D,20110419,000000,9.641,9.68193,9.46465,9.47926,59282.757717005,0
+SFNC.US,D,20110420,000000,9.60689,9.67413,9.44419,9.55331,158916.29917466,0
+SFNC.US,D,20110421,000000,9.55039,9.55818,9.43736,9.50362,63644.727217139,0
+SFNC.US,D,20110425,000000,9.49485,9.50946,9.44419,9.45197,59575.266259953,0
+SFNC.US,D,20110426,000000,9.48803,9.58255,9.44808,9.54357,77214.044572734,0
+SFNC.US,D,20110427,000000,9.62931,9.67705,9.55331,9.60689,59327.916930653,0
+SFNC.US,D,20110428,000000,9.61372,9.68387,9.55818,9.68387,106961.65021788,0
+SFNC.US,D,20110429,000000,9.71699,9.82223,9.68484,9.77351,132977.46266246,0
+SFNC.US,D,20110502,000000,9.77351,9.79202,9.5348,9.5387,63306.033114775,0
+SFNC.US,D,20110503,000000,9.52895,9.70141,9.52895,9.66341,75131.589016081,0
+SFNC.US,D,20110504,000000,9.50946,9.6332,9.44808,9.49095,87601.690057642,0
+SFNC.US,D,20110505,000000,9.49972,9.70141,9.44322,9.59229,100577.77956122,0
+SFNC.US,D,20110506,000000,9.75986,9.75986,9.49972,9.59033,73820.945474511,0
+SFNC.US,D,20110509,000000,9.54357,9.6332,9.44419,9.62931,66648.841270525,0
+SFNC.US,D,20110510,000000,9.67413,9.86018,9.6332,9.86018,43273.816478628,0
+SFNC.US,D,20110511,000000,9.85536,9.85536,9.56306,9.56306,38031.242312348,0
+SFNC.US,D,20110512,000000,9.54746,9.78812,9.47926,9.7433,47584.468690526,0
+SFNC.US,D,20110513,000000,9.77643,9.78033,9.49485,9.50946,60128.466627148,0
+SFNC.US,D,20110516,000000,9.45197,9.60204,9.41008,9.41885,93080.32374981,0
+SFNC.US,D,20110517,000000,9.3867,9.57474,9.35065,9.56306,54507.17087368,0
+SFNC.US,D,20110518,000000,9.56306,9.67413,9.47537,9.65756,67513.024404434,0
+SFNC.US,D,20110519,000000,9.55818,9.70725,9.55331,9.58644,74323.854899232,0
+SFNC.US,D,20110520,000000,9.50752,9.52213,9.41301,9.52213,96641.74355345,0
+SFNC.US,D,20110523,000000,9.55331,9.55331,9.35553,9.35553,70464.794823819,0
+SFNC.US,D,20110524,000000,9.39839,9.44808,9.24864,9.27563,100320.16677427,0
+SFNC.US,D,20110525,000000,9.25907,9.38378,9.25907,9.31557,70166.128206281,0
+SFNC.US,D,20110526,000000,9.31557,9.40717,9.2805,9.40229,91742.995218357,0
+SFNC.US,D,20110527,000000,9.45782,9.50362,9.35844,9.48803,52330.291506672,0
+SFNC.US,D,20110531,000000,9.56501,9.6829,9.49095,9.6829,180773.35858051,0
+SFNC.US,D,20110601,000000,9.65756,9.82126,9.37988,9.38378,130635.34162731,0
+SFNC.US,D,20110602,000000,9.43348,9.43348,9.34968,9.40911,56695.340044101,0
+SFNC.US,D,20110603,000000,9.2844,9.41301,9.23314,9.25711,123754.71962052,0
+SFNC.US,D,20110606,000000,9.22632,9.38183,9.2235,9.26881,91898.999774598,0
+SFNC.US,D,20110607,000000,9.28147,9.30096,9.13026,9.15988,58328.256155798,0
+SFNC.US,D,20110608,000000,9.11495,9.20703,9.11107,9.15988,86190.464631127,0
+SFNC.US,D,20110609,000000,9.20314,9.26881,9.09674,9.21094,72144.922840695,0
+SFNC.US,D,20110610,000000,9.15218,9.16757,8.99726,9.02902,64642.335300464,0
+SFNC.US,D,20110613,000000,9.10531,9.1704,9.05562,9.10531,68083.672649628,0
+SFNC.US,D,20110614,000000,9.19544,9.19544,9.08817,9.18102,93434.413038644,0
+SFNC.US,D,20110615,000000,9.09197,9.13308,9.00944,9.06322,55231.770983586,0
+SFNC.US,D,20110616,000000,9.0718,9.35942,9.0718,9.31168,73644.414002977,0
+SFNC.US,D,20110617,000000,9.37502,9.54746,9.2844,9.40619,159245.75616514,0
+SFNC.US,D,20110620,000000,9.38183,9.53187,9.34968,9.46465,49639.212911531,0
+SFNC.US,D,20110621,000000,9.52213,9.5387,9.30388,9.52895,88117.941977305,0
+SFNC.US,D,20110622,000000,9.48413,9.50946,9.2196,9.23314,49628.949453882,0
+SFNC.US,D,20110623,000000,9.15988,9.2844,9.08817,9.27855,37133.189768204,0
+SFNC.US,D,20110624,000000,9.30388,9.30388,9.09674,9.10824,304980.69668329,0
+SFNC.US,D,20110627,000000,9.14059,9.37502,9.14059,9.28732,60726.82620799,0
+SFNC.US,D,20110628,000000,9.29122,9.3906,9.29122,9.3906,68075.46188351,0
+SFNC.US,D,20110629,000000,9.44322,9.50362,9.35455,9.43639,56387.43631468,0
+SFNC.US,D,20110630,000000,9.47634,9.59521,9.44126,9.5767,91002.999921982,0
+SFNC.US,D,20110701,000000,9.60007,9.78229,9.59229,9.71699,106720.45896317,0
+SFNC.US,D,20110705,000000,9.63028,9.78229,9.59033,9.77935,51669.324834182,0
+SFNC.US,D,20110706,000000,9.73162,9.89241,9.71311,9.86018,59481.868795364,0
+SFNC.US,D,20110707,000000,9.85536,10.0151,9.831,9.94992,94120.01200949,0
+SFNC.US,D,20110708,000000,9.82706,9.88269,9.60007,9.75305,50223.203651666,0
+SFNC.US,D,20110711,000000,9.65367,9.69751,9.55039,9.57864,55108.609491817,0
+SFNC.US,D,20110712,000000,9.57474,9.75986,9.57474,9.70141,71552.721334441,0
+SFNC.US,D,20110713,000000,9.73162,9.89821,9.64295,9.89045,57625.209306953,0
+SFNC.US,D,20110714,000000,9.86804,9.90989,9.55429,9.55429,70805.541617712,0
+SFNC.US,D,20110715,000000,9.56306,9.72284,9.53187,9.70141,85511.023734871,0
+SFNC.US,D,20110718,000000,9.66341,9.67121,9.45491,9.45491,36110.949386525,0
+SFNC.US,D,20110719,000000,9.59033,9.60204,9.50557,9.55331,70188.707813105,0
+SFNC.US,D,20110720,000000,9.59618,9.59618,9.38475,9.39839,47024.083902978,0
+SFNC.US,D,20110721,000000,9.41301,9.63419,9.3945,9.55039,57847.926337901,0
+SFNC.US,D,20110722,000000,9.56695,9.56695,9.34968,9.38475,97926.728450901,0
+SFNC.US,D,20110725,000000,9.33409,9.44808,9.32727,9.35844,74973.531768311,0
+SFNC.US,D,20110726,000000,9.38085,9.41496,9.29706,9.32824,109206.26840537,0
+SFNC.US,D,20110727,000000,9.29316,9.29316,8.96541,8.99433,105990.72712444,0
+SFNC.US,D,20110728,000000,9.01519,9.07648,8.92136,8.9505,50676.84847968,0
+SFNC.US,D,20110729,000000,8.9579,9.12256,8.87372,9.01811,68073.40919198,0
+SFNC.US,D,20110801,000000,9.1474,9.33019,9.11973,9.25711,137725.33817012,0
+SFNC.US,D,20110802,000000,9.33116,9.37502,9.14643,9.14643,103009.19267788,0
+SFNC.US,D,20110803,000000,9.16368,9.34578,9.05562,9.31168,89876.0722723,0
+SFNC.US,D,20110804,000000,9.20119,9.36818,8.91006,8.91776,123161.4917685,0
+SFNC.US,D,20110805,000000,9.00583,9.2196,8.67826,8.75894,106982.17713318,0
+SFNC.US,D,20110808,000000,8.59564,9.02902,7.8382,8.22568,161240.97233179,0
+SFNC.US,D,20110809,000000,8.39834,9.47146,8.04641,9.2844,274430.4886501,0
+SFNC.US,D,20110810,000000,8.92886,8.92886,8.21166,8.21507,271351.4513559,0
+SFNC.US,D,20110811,000000,8.28512,8.63743,8.1001,8.4458,240759.16314636,0
+SFNC.US,D,20110812,000000,8.5101,8.61386,8.11521,8.16684,125418.42610515,0
+SFNC.US,D,20110815,000000,8.3922,8.4532,8.30879,8.3922,62766.175242523,0
+SFNC.US,D,20110816,000000,8.31299,8.33393,8.06989,8.14404,96467.264773444,0
+SFNC.US,D,20110817,000000,8.16313,8.29379,8.15885,8.22568,81735.097666401,0
+SFNC.US,D,20110818,000000,8.12797,8.12797,7.88682,7.93494,246528.25268995,0
+SFNC.US,D,20110819,000000,7.85253,8.15124,7.8382,7.99467,199068.99818273,0
+SFNC.US,D,20110822,000000,8.23718,8.23718,7.88351,7.92422,78652.981334895,0
+SFNC.US,D,20110823,000000,7.97236,8.42738,7.86469,8.41676,130996.61533651,0
+SFNC.US,D,20110824,000000,8.2748,8.60304,8.2748,8.58327,71570.169212442,0
+SFNC.US,D,20110825,000000,8.69659,8.69659,8.11189,8.12202,177294.04643805,0
+SFNC.US,D,20110826,000000,8.07759,8.35663,8.03646,8.29556,121003.08662526,0
+SFNC.US,D,20110829,000000,8.39483,8.80736,8.39483,8.7873,121925.77146777,0
+SFNC.US,D,20110830,000000,8.72299,8.72299,8.42036,8.63384,88561.323347671,0
+SFNC.US,D,20110831,000000,8.69171,8.78446,8.45661,8.59408,146681.23131323,0
+SFNC.US,D,20110901,000000,8.62098,8.681,8.18993,8.33393,158084.95910523,0
+SFNC.US,D,20110902,000000,8.15348,8.29048,7.96749,7.97149,90488.800693848,0
+SFNC.US,D,20110906,000000,7.94575,8.10097,7.89685,8.0469,126316.47864931,0
+SFNC.US,D,20110907,000000,8.19159,8.42377,8.17258,8.38771,84896.242621793,0
+SFNC.US,D,20110908,000000,8.37632,8.37993,8.15651,8.1761,127719.4933097,0
+SFNC.US,D,20110909,000000,8.04271,8.05411,7.73902,7.83995,182043.97463726,0
+SFNC.US,D,20110912,000000,7.71739,8.02955,7.71739,8.0018,57579.02374754,0
+SFNC.US,D,20110913,000000,8.07018,8.2096,7.97236,8.19528,110858.6850866,0
+SFNC.US,D,20110914,000000,8.28434,8.35663,8.06638,8.28872,136078.05321772,0
+SFNC.US,D,20110915,000000,8.19159,8.37632,8.11568,8.36414,67246.174505602,0
+SFNC.US,D,20110916,000000,8.42738,8.42738,8.1761,8.2096,203929.77172452,0
+SFNC.US,D,20110919,000000,8.02215,8.05839,7.74193,7.83294,61236.920053065,0
+SFNC.US,D,20110920,000000,7.94575,7.94575,7.62277,7.63836,117669.51558139,0
+SFNC.US,D,20110921,000000,7.68952,7.73209,7.1926,7.25283,182904.05238811,0
+SFNC.US,D,20110922,000000,7.04636,7.57581,7.04636,7.43317,238499.14977241,0
+SFNC.US,D,20110923,000000,7.43317,7.64537,7.41845,7.51287,99235.319300941,0
+SFNC.US,D,20110926,000000,7.59139,7.95764,7.59139,7.90805,134417.42577039,0
+SFNC.US,D,20110927,000000,8.10497,8.36414,8.02215,8.2096,154769.86228512,0
+SFNC.US,D,20110928,000000,8.19159,8.21341,7.77281,7.77281,170034.70284407,0
+SFNC.US,D,20110929,000000,7.99106,8.13303,7.82913,8.10886,109580.88460949,0
+SFNC.US,D,20110930,000000,7.99156,8.35342,7.95726,8.17113,190975.235482,0
+SFNC.US,D,20111003,000000,8.11939,8.28434,7.7201,7.7282,200573.62107383,0
+SFNC.US,D,20111004,000000,7.7282,8.84595,7.7282,8.65459,271651.1443192,0
+SFNC.US,D,20111005,000000,8.62292,8.81029,8.42377,8.71723,127626.0958451,0
+SFNC.US,D,20111006,000000,8.65206,8.77452,8.56115,8.73662,97181.601425701,0
+SFNC.US,D,20111007,000000,8.80736,8.80736,8.36414,8.41676,170337.47484466,0
+SFNC.US,D,20111010,000000,8.5894,8.81029,8.46546,8.74511,140753.05817611,0
+SFNC.US,D,20111011,000000,8.69561,9.0375,8.54498,9.00681,101970.53076396,0
+SFNC.US,D,20111012,000000,9.10629,9.28147,8.96638,9.26101,150588.52963959,0
+SFNC.US,D,20111013,000000,9.16757,9.23314,8.88482,9.18004,80191.473636237,0
+SFNC.US,D,20111014,000000,9.2727,9.2727,9.09489,9.2235,95361.890384823,0
+SFNC.US,D,20111017,000000,9.11107,9.12256,8.94114,8.9617,107007.8357773,0
+SFNC.US,D,20111018,000000,9.11779,9.57767,9.02648,9.49291,198787.77944319,0
+SFNC.US,D,20111019,000000,9.40327,9.40327,9.18004,9.21094,124113.94063818,0
+SFNC.US,D,20111020,000000,9.32824,9.45003,9.08719,9.44516,89886.335729947,0
+SFNC.US,D,20111021,000000,9.5689,9.5689,9.155,9.47731,156959.05780131,0
+SFNC.US,D,20111024,000000,9.42373,9.77157,9.38378,9.75305,137667.86280731,0
+SFNC.US,D,20111025,000000,9.68484,9.75013,9.30972,9.37696,130922.71844145,0
+SFNC.US,D,20111026,000000,9.55721,9.76377,9.36234,9.7394,145587.14672802,0
+SFNC.US,D,20111027,000000,9.93822,10.4078,9.83296,10.0931,503661.73616693,0
+SFNC.US,D,20111028,000000,10.0298,10.1837,9.9947,10.1008,149992.22275028,0
+SFNC.US,D,20111031,000000,9.92455,10.1369,9.75986,9.77643,121084.16794068,0
+SFNC.US,D,20111101,000000,9.34578,9.65074,9.11398,9.19544,143961.41503667,0
+SFNC.US,D,20111102,000000,9.17332,9.54942,9.17332,9.49778,167245.09505552,0
+SFNC.US,D,20111103,000000,9.60104,9.85438,9.33701,9.83002,140662.73974881,0
+SFNC.US,D,20111104,000000,9.78812,9.78812,9.54455,9.66634,53820.545557071,0
+SFNC.US,D,20111107,000000,9.65367,9.82515,9.48218,9.75305,39081.194029675,0
+SFNC.US,D,20111108,000000,9.86018,10.1058,9.65853,10.061,45810.943209059,0
+SFNC.US,D,20111109,000000,9.78033,9.89428,9.40521,9.40911,120906.61012338,0
+SFNC.US,D,20111110,000000,9.59033,9.61664,9.3565,9.52311,70810.673346536,0
+SFNC.US,D,20111111,000000,9.66244,9.84947,9.59229,9.82126,131592.92222582,0
+SFNC.US,D,20111114,000000,9.59521,9.74136,9.39839,9.48609,97185.706808761,0
+SFNC.US,D,20111115,000000,9.44126,9.7209,9.30486,9.70141,89132.997938629,0
+SFNC.US,D,20111116,000000,9.56501,9.74136,9.36527,9.39157,85358.098215925,0
+SFNC.US,D,20111117,000000,9.41496,9.61664,9.26881,9.29706,78976.280250787,0
+SFNC.US,D,20111118,000000,9.33896,9.48218,9.24571,9.40327,75467.20408115,0
+SFNC.US,D,20111121,000000,9.27855,9.3867,9.19163,9.2727,76841.481060134,0
+SFNC.US,D,20111122,000000,9.26492,9.36818,9.17722,9.18774,55762.391743955,0
+SFNC.US,D,20111123,000000,9.15793,9.15793,8.82549,8.84595,148648.73614423,0
+SFNC.US,D,20111125,000000,8.80834,8.9841,8.67729,8.73858,65513.702854725,0
+SFNC.US,D,20111128,000000,9.10346,9.33506,9.01811,9.24084,147380.17277902,0
+SFNC.US,D,20111129,000000,9.21094,9.33896,9.14643,9.25711,145762.65185378,0
+SFNC.US,D,20111130,000000,9.641,9.98103,9.50557,9.98103,360682.53402712,0
+SFNC.US,D,20111201,000000,9.93426,10.0103,9.79105,9.83296,137736.62797354,0
+SFNC.US,D,20111202,000000,9.91682,10.0532,9.65853,9.85831,91886.683625421,0
+SFNC.US,D,20111205,000000,9.87875,10.1574,9.79884,10.1087,97266.788124175,0
+SFNC.US,D,20111206,000000,10.1125,10.2987,9.94694,10.214,119442.01471709,0
+SFNC.US,D,20111207,000000,10.2675,10.3591,9.98499,10.3328,81592.435605104,0
+SFNC.US,D,20111208,000000,10.1906,10.2421,9.87875,9.90509,100609.59627992,0
+SFNC.US,D,20111209,000000,9.95467,10.3104,9.95467,10.2626,143066.44152982,0
+SFNC.US,D,20111212,000000,10.1165,10.214,10.0463,10.214,63962.894404207,0
+SFNC.US,D,20111213,000000,10.3357,10.3357,9.94397,9.99371,73096.345364606,0
+SFNC.US,D,20111214,000000,10.0005,10.1944,9.90509,10.057,108135.78977274,0
+SFNC.US,D,20111215,000000,10.2013,10.3396,10.0034,10.2167,70981.046743483,0
+SFNC.US,D,20111216,000000,10.3084,10.5248,10.1048,10.2383,335337.95171269,0
+SFNC.US,D,20111219,000000,10.3542,10.4584,10.0278,10.0649,63472.301128662,0
+SFNC.US,D,20111220,000000,10.3289,10.588,10.2695,10.5559,158267.64865135,0
+SFNC.US,D,20111221,000000,10.4897,10.6241,10.3864,10.588,78825.407423371,0
+SFNC.US,D,20111222,000000,10.588,10.7732,10.5384,10.6456,185432.96835243,0
+SFNC.US,D,20111223,000000,10.6864,10.6864,10.5422,10.588,29246.74891196,0
+SFNC.US,D,20111227,000000,10.5305,10.7361,10.4293,10.703,50322.759190846,0
+SFNC.US,D,20111228,000000,10.5618,10.703,10.4751,10.5004,62904.731920763,0
+SFNC.US,D,20111229,000000,10.5248,10.5987,10.5248,10.5763,70807.594309242,0
+SFNC.US,D,20111230,000000,10.5958,10.5958,10.2938,10.3104,110200.79745139,0
+SFNC.US,D,20120103,000000,10.6105,10.7449,10.5803,10.7294,123251.8101958,0
+SFNC.US,D,20120104,000000,10.7177,10.7391,10.6182,10.7098,75604.734413626,0
+SFNC.US,D,20120105,000000,10.6144,10.7996,10.4477,10.7799,77427.524491798,0
+SFNC.US,D,20120106,000000,10.7361,10.8033,10.6105,10.7508,119225.45576073,0
+SFNC.US,D,20120109,000000,10.7772,10.7772,10.6406,10.7137,60915.673828702,0
+SFNC.US,D,20120110,000000,10.7897,10.8083,10.7468,10.7799,66037.139194742,0
+SFNC.US,D,20120111,000000,10.6942,10.7996,10.6329,10.7996,60985.465340703,0
+SFNC.US,D,20120112,000000,10.7508,10.7926,10.6533,10.7799,174994.00557927,0
+SFNC.US,D,20120113,000000,10.5763,10.6573,10.5384,10.6144,73536.647697679,0
+SFNC.US,D,20120117,000000,10.6738,10.7322,10.515,10.5744,99487.800359067,0
+SFNC.US,D,20120118,000000,10.5305,10.6494,10.4584,10.6182,83870.923202821,0
+SFNC.US,D,20120119,000000,10.6494,10.6494,10.4497,10.5004,53267.345189878,0
+SFNC.US,D,20120120,000000,10.4584,10.664,10.4584,10.5598,88795.330182031,0
+SFNC.US,D,20120123,000000,10.592,10.6329,10.3981,10.4935,47788.711497708,0
+SFNC.US,D,20120124,000000,10.3396,10.6182,10.3201,10.5248,94489.496484796,0
+SFNC.US,D,20120125,000000,10.4098,10.5422,10.4098,10.5131,87144.966192333,0
+SFNC.US,D,20120126,000000,10.5656,10.5656,10.3104,10.3932,85096.380045918,0
+SFNC.US,D,20120127,000000,10.3435,10.5218,10.3435,10.5052,60776.090804697,0
+SFNC.US,D,20120130,000000,10.4059,10.5218,10.3162,10.362,107013.99385189,0
+SFNC.US,D,20120131,000000,10.4497,10.5228,10.3503,10.4195,96535.003593916,0
+SFNC.US,D,20120201,000000,10.437,10.664,10.3864,10.6144,160507.13511,0
+SFNC.US,D,20120202,000000,10.592,10.6864,10.5345,10.6144,116936.70470537,0
+SFNC.US,D,20120203,000000,10.7069,10.8238,10.5803,10.7635,176893.77158981,0
+SFNC.US,D,20120206,000000,10.7449,10.7702,10.5948,10.6797,98022.178607021,0
+SFNC.US,D,20120207,000000,10.6163,10.6855,10.5744,10.59,39975.141190761,0
+SFNC.US,D,20120208,000000,10.6163,10.6475,10.4828,10.5432,53196.52733211,0
+SFNC.US,D,20120209,000000,10.5267,10.5267,10.1593,10.3328,131268.59696416,0
+SFNC.US,D,20120210,000000,10.2013,10.4672,10.0258,10.0493,105800.85315797,0
+SFNC.US,D,20120213,000000,10.1837,10.1906,10.0853,10.1242,46310.773596487,0
+SFNC.US,D,20120214,000000,10.0493,10.0765,9.95467,10.0493,39186.907643444,0
+SFNC.US,D,20120215,000000,10.0891,10.0891,9.75013,9.78326,83504.51776481,0
+SFNC.US,D,20120216,000000,9.76766,10.2987,9.7472,10.0649,161742.85541076,0
+SFNC.US,D,20120217,000000,10.1165,10.1613,10.0327,10.0853,102406.72771398,0
+SFNC.US,D,20120221,000000,10.1204,10.2237,9.93624,10.1008,71954.022528453,0
+SFNC.US,D,20120222,000000,10.0687,10.1769,9.89821,9.89821,77944.802757227,0
+SFNC.US,D,20120223,000000,9.92356,10.2695,9.92356,10.2588,57170.538133174,0
+SFNC.US,D,20120224,000000,10.2364,10.2364,10.1028,10.1175,34569.378047889,0
+SFNC.US,D,20120227,000000,10.1048,10.2762,9.95764,10.1321,79182.5757495,0
+SFNC.US,D,20120228,000000,10.1048,10.1944,10.0005,10.0366,151213.57421031,0
+SFNC.US,D,20120229,000000,10.0961,10.1827,9.95467,9.97231,107914.09908756,0
+SFNC.US,D,20120301,000000,10.0084,10.2383,9.87099,9.87099,55959.450130784,0
+SFNC.US,D,20120302,000000,9.87099,9.89428,9.40033,9.40521,135137.92049722,0
+SFNC.US,D,20120305,000000,9.40911,9.70336,9.2727,9.69265,65082.637633535,0
+SFNC.US,D,20120306,000000,9.62249,9.71116,9.61079,9.6449,112697.89669701,0
+SFNC.US,D,20120307,000000,9.70336,9.81735,9.66147,9.73162,56348.43517562,0
+SFNC.US,D,20120308,000000,9.79494,9.93624,9.63126,9.90989,80499.377365658,0
+SFNC.US,D,20120309,000000,9.90989,10.0979,9.85438,9.87482,100358.14156756,0
+SFNC.US,D,20120312,000000,9.90312,9.91682,9.71895,9.89428,66727.86989441,0
+SFNC.US,D,20120313,000000,9.92941,10.1369,9.86215,10.1106,174821.5794908,0
+SFNC.US,D,20120314,000000,10.061,10.0999,9.91385,10.0054,71461.376561379,0
+SFNC.US,D,20120315,000000,9.92455,10.0229,9.79494,9.95864,65307.407356013,0
+SFNC.US,D,20120316,000000,9.91682,10.0229,9.85438,9.95467,179440.13543212,0
+SFNC.US,D,20120319,000000,9.95864,10.2314,9.88947,10.0999,65546.545919198,0
+SFNC.US,D,20120320,000000,10.0132,10.1028,9.95864,9.98301,52220.472509845,0
+SFNC.US,D,20120321,000000,10.0395,10.0863,9.90989,9.91682,59498.290327598,0
+SFNC.US,D,20120322,000000,9.83296,9.87188,9.65269,9.78326,110370.14450258,0
+SFNC.US,D,20120323,000000,9.79494,9.92455,9.74914,9.90989,138031.18920802,0
+SFNC.US,D,20120326,000000,9.97518,10.0015,9.78715,9.94011,198889.3876739,0
+SFNC.US,D,20120327,000000,9.94397,10.0015,9.82223,9.83296,124587.08603573,0
+SFNC.US,D,20120328,000000,9.86215,10.0366,9.80566,9.86607,105175.80858725,0
+SFNC.US,D,20120329,000000,9.81735,9.84171,9.70823,9.83002,92712.891966035,0
+SFNC.US,D,20120330,000000,9.90312,10.0024,9.77157,9.87286,132600.79376679,0
+SFNC.US,D,20120402,000000,9.85831,10.1369,9.78326,10.1223,115788.22379462,0
+SFNC.US,D,20120403,000000,10.0667,10.133,9.88269,9.92941,74618.416133712,0
+SFNC.US,D,20120404,000000,9.80177,9.83296,9.57864,9.60301,111009.55791401,0
+SFNC.US,D,20120405,000000,9.57474,9.62736,9.54259,9.56208,37676.12667775,0
+SFNC.US,D,20120409,000000,9.35942,9.58255,9.35942,9.46465,118438.24855918,0
+SFNC.US,D,20120410,000000,9.48121,9.48121,9.24962,9.2727,139844.7421743,0
+SFNC.US,D,20120411,000000,9.32435,9.50069,9.32435,9.489,114166.59748634,0
+SFNC.US,D,20120412,000000,9.47342,9.63126,9.45197,9.55818,78825.407423371,0
+SFNC.US,D,20120413,000000,9.48511,9.48511,9.2535,9.26101,119322.95860838,0
+SFNC.US,D,20120416,000000,9.29316,9.51141,9.2535,9.44126,128136.18969019,0
+SFNC.US,D,20120417,000000,9.54259,9.60007,9.52409,9.527,89832.96575018,0
+SFNC.US,D,20120418,000000,9.45879,9.46854,9.30972,9.3565,53122.630437049,0
+SFNC.US,D,20120419,000000,9.33993,9.51141,9.30584,9.36331,98853.518676458,0
+SFNC.US,D,20120420,000000,9.527,9.527,9.3565,9.37403,113617.50250221,0
+SFNC.US,D,20120423,000000,9.25614,9.25614,9.17234,9.17234,118849.81321083,0
+SFNC.US,D,20120424,000000,9.19447,9.36624,9.15218,9.22448,261639.14138419,0
+SFNC.US,D,20120425,000000,9.31557,9.31557,9.0375,9.09197,293007.34699186,0
+SFNC.US,D,20120426,000000,9.05465,9.19728,9.05465,9.18677,251645.61267293,0
+SFNC.US,D,20120427,000000,9.18969,9.50849,9.17234,9.44808,335047.49586127,0
+SFNC.US,D,20120430,000000,9.40033,9.41301,9.25907,9.30096,225449.16337378,0
+SFNC.US,D,20120501,000000,9.32435,9.57474,9.28732,9.28732,179236.9189707,0
+SFNC.US,D,20120502,000000,9.20995,9.38183,9.20995,9.2727,96485.738997209,0
+SFNC.US,D,20120503,000000,9.24962,9.34675,9.20995,9.27855,195528.10529438,0
+SFNC.US,D,20120504,000000,9.23704,9.46465,9.22448,9.35259,704423.17851571,0
+SFNC.US,D,20120507,000000,9.31265,9.4627,9.31265,9.43639,132432.47306137,0
+SFNC.US,D,20120508,000000,9.33993,9.50069,9.24084,9.489,145921.73544732,0
+SFNC.US,D,20120509,000000,9.3565,9.44126,9.33604,9.39254,139129.37917628,0
+SFNC.US,D,20120510,000000,9.45197,9.50167,9.2727,9.44419,79124.07404091,0
+SFNC.US,D,20120511,000000,9.33604,9.43348,9.28147,9.30584,133809.82907765,0
+SFNC.US,D,20120514,000000,9.19447,9.3565,9.19447,9.32435,159593.68737939,0
+SFNC.US,D,20120515,000000,9.29706,9.41691,9.26881,9.33214,127408.51054298,0
+SFNC.US,D,20120516,000000,9.38865,9.50849,9.24962,9.34384,94281.148294554,0
+SFNC.US,D,20120517,000000,9.32921,9.42957,9.32435,9.34384,106503.90000681,0
+SFNC.US,D,20120518,000000,9.31947,9.35259,9.18969,9.29122,234080.73125522,0
+SFNC.US,D,20120521,000000,9.29316,9.35942,9.24084,9.30096,146679.17862169,0
+SFNC.US,D,20120522,000000,9.2844,9.35942,9.18287,9.23314,207582.53630122,0
+SFNC.US,D,20120523,000000,9.22926,9.26101,9.17234,9.22926,266178.66870161,0
+SFNC.US,D,20120524,000000,9.22252,9.24962,9.10443,9.20995,83333.118022099,0
+SFNC.US,D,20120525,000000,9.21863,9.24084,9.11107,9.18287,96556.556854976,0
+SFNC.US,D,20120529,000000,9.16085,9.17528,8.98499,9.06419,124298.68287583,0
+SFNC.US,D,20120530,000000,8.98021,9.09576,8.98021,8.99823,312069.66688033,0
+SFNC.US,D,20120531,000000,8.99532,9.14643,8.94572,9.08817,221095.40463976,0
+SFNC.US,D,20120601,000000,8.92788,9.0375,8.79372,8.80736,296450.73703254,0
+SFNC.US,D,20120604,000000,8.84956,8.98021,8.80464,8.93266,134865.93886957,0
+SFNC.US,D,20120605,000000,8.88199,9.01139,8.82929,8.82929,212875.40140997,0
+SFNC.US,D,20120606,000000,8.9119,8.98596,8.88482,8.92516,226408.7966638,0
+SFNC.US,D,20120607,000000,8.94289,8.99823,8.8967,8.9083,161696.66985134,0
+SFNC.US,D,20120608,000000,8.85705,9.00301,8.8136,8.94289,378960.72575132,0
+SFNC.US,D,20120611,000000,8.99823,8.99823,8.88199,8.88482,148967.92967707,0
+SFNC.US,D,20120612,000000,8.93266,8.99249,8.83386,8.94289,108250.74049839,0
+SFNC.US,D,20120613,000000,8.93928,9.07462,8.85316,8.9119,92301.327314375,0
+SFNC.US,D,20120614,000000,8.8967,9.0603,8.8967,9.0375,100332.48292345,0
+SFNC.US,D,20120615,000000,9.01519,9.12441,9.01519,9.05465,227324.29708596,0
+SFNC.US,D,20120618,000000,8.99823,9.03088,8.94289,8.94572,104923.32752912,0
+SFNC.US,D,20120619,000000,8.95429,9.02708,8.8967,8.9729,165078.47914615,0
+SFNC.US,D,20120620,000000,9.00769,9.02006,8.9119,8.94961,84312.251881658,0
+SFNC.US,D,20120621,000000,8.91961,8.94961,8.72299,8.79372,125695.53946164,0
+SFNC.US,D,20120622,000000,8.87741,8.90558,8.8136,8.84692,173465.77673559,0
+SFNC.US,D,20120625,000000,8.78184,8.80736,8.69171,8.77813,52339.528618554,0
+SFNC.US,D,20120626,000000,8.802,8.88199,8.71548,8.82072,66455.888266754,0
+SFNC.US,D,20120627,000000,8.86622,8.96929,8.82929,8.94289,125895.67688577,0
+SFNC.US,D,20120628,000000,8.90158,8.98118,8.78184,8.93928,173726.46855983,0
+SFNC.US,D,20120629,000000,8.99823,9.02006,8.9083,8.9617,194440.17878376,0
+SFNC.US,D,20120702,000000,8.9617,8.98878,8.88482,8.94289,148733.9228427,0
+SFNC.US,D,20120703,000000,8.9617,8.99532,8.9083,8.98596,63368.640206424,0
+SFNC.US,D,20120705,000000,8.96541,9.01519,8.93928,8.9617,149110.59173836,0
+SFNC.US,D,20120706,000000,8.92516,8.9617,8.88482,8.93266,88680.379456381,0
+SFNC.US,D,20120709,000000,8.8895,8.9729,8.8895,8.9579,231174.12004949,0
+SFNC.US,D,20120710,000000,8.98878,9.01519,8.93928,8.98596,93440.571113234,0
+SFNC.US,D,20120711,000000,8.98596,9.01139,8.96929,8.98878,202649.91855589,0
+SFNC.US,D,20120712,000000,8.93928,8.98878,8.93928,8.96929,142706.19416639,0
+SFNC.US,D,20120713,000000,8.98118,9.10531,8.9729,9.08524,202173.69412106,0
+SFNC.US,D,20120716,000000,9.04704,9.11301,9.02006,9.06615,147363.75124678,0
+SFNC.US,D,20120717,000000,9.08524,9.12441,9.00301,9.08817,223735.16594666,0
+SFNC.US,D,20120718,000000,9.04704,9.13873,9.04704,9.13123,193316.33017138,0
+SFNC.US,D,20120719,000000,9.14253,9.155,9.02377,9.07462,113345.52087455,0
+SFNC.US,D,20120720,000000,9.00769,9.10531,8.96929,9.04228,142287.44509439,0
+SFNC.US,D,20120723,000000,8.9119,8.99532,8.88199,8.93647,124638.40332396,0
+SFNC.US,D,20120724,000000,8.99249,9.07842,8.98118,9.0375,177326.88950252,0
+SFNC.US,D,20120725,000000,9.08524,9.11301,9.02708,9.04704,102991.74479988,0
+SFNC.US,D,20120726,000000,9.04704,9.20314,8.98596,9.04228,173998.45018748,0
+SFNC.US,D,20120727,000000,9.03379,9.11301,9.03088,9.06615,176498.62847038,0
+SFNC.US,D,20120730,000000,9.04228,9.09771,8.87741,8.88199,95666.715076949,0
+SFNC.US,D,20120731,000000,8.88199,9.06887,8.88199,8.99532,224756.37998257,0
+SFNC.US,D,20120801,000000,9.0375,9.0375,8.8136,8.8136,146727.41687264,0
+SFNC.US,D,20120802,000000,8.79001,8.84956,8.74422,8.79372,158889.61418478,0
+SFNC.US,D,20120803,000000,8.88199,9.03088,8.88199,8.98118,130274.06791813,0
+SFNC.US,D,20120806,000000,9.02006,9.05095,8.9729,8.98596,85593.13139605,0
+SFNC.US,D,20120807,000000,8.99823,9.01519,8.96541,8.99249,138039.39997414,0
+SFNC.US,D,20120808,000000,8.9617,8.99823,8.93928,8.97739,86137.094651361,0
+SFNC.US,D,20120809,000000,8.95429,8.99532,8.92788,8.93928,58704.925051457,0
+SFNC.US,D,20120810,000000,8.94289,8.9617,8.88199,8.94961,39537.917894984,0
+SFNC.US,D,20120813,000000,8.91961,8.96929,8.83386,8.9617,44720.964006909,0
+SFNC.US,D,20120814,000000,8.97739,8.99823,8.93928,8.94961,100034.84265167,0
+SFNC.US,D,20120815,000000,8.90558,8.98118,8.90558,8.97739,161685.38004793,0
+SFNC.US,D,20120816,000000,8.98118,8.99823,8.90558,8.98118,139641.5257129,0
+SFNC.US,D,20120817,000000,8.94961,9.03379,8.93647,9.02006,103344.80774294,0
+SFNC.US,D,20120820,000000,8.98596,9.19261,8.98596,9.17819,85747.08326076,0
+SFNC.US,D,20120821,000000,9.18482,9.45978,9.18102,9.22058,118003.07795493,0
+SFNC.US,D,20120822,000000,9.24377,9.31947,9.19641,9.25907,57220.829075646,0
+SFNC.US,D,20120823,000000,9.25614,9.29316,9.02708,9.07842,85511.023734871,0
+SFNC.US,D,20120824,000000,9.03088,9.18102,9.00301,9.08524,37644.309959043,0
+SFNC.US,D,20120827,000000,9.11301,9.22448,9.04704,9.13873,32969.305000663,0
+SFNC.US,D,20120828,000000,9.1628,9.30096,9.1628,9.19261,108262.03030181,0
+SFNC.US,D,20120829,000000,9.1743,9.22448,9.12928,9.13873,57906.428046491,0
+SFNC.US,D,20120830,000000,9.11301,9.11301,9.00301,9.04704,43375.424709338,0
+SFNC.US,D,20120831,000000,9.10249,9.10249,8.9729,8.9729,105765.95740196,0
+SFNC.US,D,20120904,000000,9.00769,9.11301,9.00769,9.07462,113553.86906479,0
+SFNC.US,D,20120905,000000,9.11682,9.155,9.04228,9.04228,167623.8166427,0
+SFNC.US,D,20120906,000000,9.08817,9.29609,9.08817,9.26393,96408.763064854,0
+SFNC.US,D,20120907,000000,9.30388,9.48218,9.22826,9.25614,75496.968108328,0
+SFNC.US,D,20120910,000000,9.22826,9.25253,9.16757,9.19261,94005.061283839,0
+SFNC.US,D,20120911,000000,9.22448,9.2766,9.21278,9.24864,98999.259775051,0
+SFNC.US,D,20120912,000000,9.24864,9.26881,9.06419,9.14448,66976.245569476,0
+SFNC.US,D,20120913,000000,9.14253,9.47926,9.10346,9.32921,89862.729777358,0
+SFNC.US,D,20120914,000000,9.38183,9.61956,9.33214,9.56695,111928.13737345,0
+SFNC.US,D,20120917,000000,9.53772,9.53772,9.3906,9.51141,54289.585571556,0
+SFNC.US,D,20120918,000000,9.47146,9.71017,9.41885,9.679,59461.341880069,0
+SFNC.US,D,20120919,000000,9.71505,9.74039,9.65853,9.69556,66216.74970357,0
+SFNC.US,D,20120920,000000,9.64295,9.70628,9.51141,9.641,38924.16312767,0
+SFNC.US,D,20120921,000000,9.79202,9.79202,9.59326,9.65367,254147.84364736,0
+SFNC.US,D,20120924,000000,9.6371,9.96062,9.63223,9.87188,81073.104648147,0
+SFNC.US,D,20120925,000000,9.93525,9.96547,9.65853,9.66731,105118.33322442,0
+SFNC.US,D,20120926,000000,9.70238,9.74817,9.527,9.58352,63217.767379007,0
+SFNC.US,D,20120927,000000,9.61177,9.75208,9.55818,9.69849,70956.414445129,0
+SFNC.US,D,20120928,000000,9.64295,9.71505,9.46563,9.46563,57279.330784236,0
+SFNC.US,D,20121001,000000,9.55039,9.6751,9.50849,9.58839,73130.214774842,0
+SFNC.US,D,20121002,000000,9.59326,9.67121,9.45782,9.54552,81918.81355829,0
+SFNC.US,D,20121003,000000,9.64685,9.64685,9.43931,9.45394,67524.314207846,0
+SFNC.US,D,20121004,000000,9.50849,9.64685,9.34578,9.64685,101238.74623371,0
+SFNC.US,D,20121005,000000,9.64295,9.81832,9.64295,9.72966,35267.293167911,0
+SFNC.US,D,20121008,000000,9.6751,9.6751,9.5913,9.60495,15168.364057056,0
+SFNC.US,D,20121009,000000,9.41008,9.58352,9.40717,9.43542,92679.022555798,0
+SFNC.US,D,20121010,000000,9.47926,9.71505,9.45394,9.62444,30437.309999055,0
+SFNC.US,D,20121011,000000,9.69849,9.79494,9.50362,9.65367,48364.491471726,0
+SFNC.US,D,20121012,000000,9.63223,9.74526,9.50849,9.65074,70250.288558989,0
+SFNC.US,D,20121015,000000,9.70238,9.72577,9.53285,9.62833,115571.66483827,0
+SFNC.US,D,20121016,000000,9.66244,9.81054,9.6147,9.65853,92712.891966035,0
+SFNC.US,D,20121017,000000,9.72577,9.77643,9.5913,9.74039,46545.806776612,0
+SFNC.US,D,20121018,000000,9.71017,9.80663,9.41885,9.42665,106462.84617623,0
+SFNC.US,D,20121019,000000,9.3789,9.50069,9.13785,9.21278,102561.70592445,0
+SFNC.US,D,20121022,000000,9.22448,9.37502,9.21278,9.35259,39327.517013212,0
+SFNC.US,D,20121023,000000,9.30096,9.42373,9.2727,9.37502,85783.005362527,0
+SFNC.US,D,20121024,000000,9.39839,9.41496,9.19924,9.30972,27795.496000622,0
+SFNC.US,D,20121025,000000,9.37502,9.42665,9.31557,9.42373,23801.984630028,0
+SFNC.US,D,20121026,000000,9.3945,9.53772,9.29316,9.44614,90760.782321504,0
+SFNC.US,D,20121031,000000,9.47926,9.69069,9.44614,9.6751,108282.5572171,0
+SFNC.US,D,20121101,000000,9.71017,9.71895,9.61177,9.69849,86176.095790422,0
+SFNC.US,D,20121102,000000,9.71017,9.72577,9.43542,9.45782,148770.87129023,0
+SFNC.US,D,20121105,000000,9.33214,9.55818,9.33214,9.44614,27295.665613194,0
+SFNC.US,D,20121106,000000,9.51531,9.86411,9.44223,9.77643,92964.346678395,0
+SFNC.US,D,20121107,000000,9.6751,9.70628,9.20703,9.20703,70732.671068415,0
+SFNC.US,D,20121108,000000,9.32435,9.36624,9.01714,9.01714,53528.037014121,0
+SFNC.US,D,20121109,000000,9.00944,9.31557,9.00944,9.13785,148071.92982444,0
+SFNC.US,D,20121112,000000,9.23217,9.23217,9.08817,9.10824,16009.96758414,0
+SFNC.US,D,20121113,000000,9.0451,9.07277,8.8589,8.8589,74211.983210876,0
+SFNC.US,D,20121114,000000,8.88297,8.95517,8.71471,8.74686,95355.732310233,0
+SFNC.US,D,20121115,000000,8.72299,8.88668,8.72299,8.76069,91091.26565775,0
+SFNC.US,D,20121116,000000,8.75057,8.95984,8.69084,8.89867,107536.40384614,0
+SFNC.US,D,20121119,000000,9.02551,9.19163,9.02551,9.10531,62025.153600383,0
+SFNC.US,D,20121120,000000,9.06419,9.11584,8.94114,9.02902,106347.89545057,0
+SFNC.US,D,20121121,000000,9.07648,9.07648,8.95517,9.06887,13969.592203842,0
+SFNC.US,D,20121123,000000,9.10531,9.12733,9.03663,9.08427,27508.119186495,0
+SFNC.US,D,20121126,000000,9.08427,9.18482,9.0451,9.12441,75886.979498927,0
+SFNC.US,D,20121127,000000,9.09576,9.15403,9.04042,9.06887,46727.469976969,0
+SFNC.US,D,20121128,000000,9.01333,9.13026,8.98313,9.09197,10249.088806668,0
+SFNC.US,D,20121129,000000,9.21278,9.32921,9.13873,9.28147,61636.168555547,0
+SFNC.US,D,20121130,000000,9.20703,9.31557,9.18004,9.25614,103448.46866519,0
+SFNC.US,D,20121203,000000,9.28147,9.30486,9.08143,9.30096,56919.083420814,0
+SFNC.US,D,20121204,000000,9.16182,9.29024,9.14253,9.2351,120332.88284089,0
+SFNC.US,D,20121205,000000,9.24377,9.29024,9.1666,9.21278,44664.514989847,0
+SFNC.US,D,20121206,000000,9.17332,9.31557,9.17332,9.30486,31012.063627309,0
+SFNC.US,D,20121207,000000,9.32921,9.46757,9.30972,9.43248,62793.886578171,0
+SFNC.US,D,20121210,000000,9.46367,9.51141,9.42373,9.51141,30451.678839762,0
+SFNC.US,D,20121211,000000,9.55039,9.70628,9.3906,9.65853,92980.768210631,0
+SFNC.US,D,20121212,000000,9.679,9.77643,9.47146,9.51141,67954.353083271,0
+SFNC.US,D,20121213,000000,9.46757,9.69849,9.39839,9.40229,271302.18675918,0
+SFNC.US,D,20121214,000000,9.35747,9.47537,9.35747,9.3945,60561.584539867,0
+SFNC.US,D,20121217,000000,9.37014,9.64685,9.30972,9.5913,78440.527761595,0
+SFNC.US,D,20121218,000000,9.6147,9.81541,9.48511,9.74526,124136.52024501,0
+SFNC.US,D,20121219,000000,9.71895,9.85144,9.6829,9.81541,80101.15520894,0
+SFNC.US,D,20121220,000000,9.79202,9.98301,9.75597,9.97905,66162.35337804,0
+SFNC.US,D,20121221,000000,9.99371,9.99371,9.69849,9.90793,498165.65459677,0
+SFNC.US,D,20121224,000000,9.90312,9.97905,9.85536,9.85536,34843.412367074,0
+SFNC.US,D,20121226,000000,9.93525,9.93525,9.69069,9.87678,43281.000898981,0
+SFNC.US,D,20121227,000000,9.87188,9.91484,9.62833,9.87188,54640.595823096,0
+SFNC.US,D,20121228,000000,9.83777,9.98301,9.75597,9.83002,64078.871475623,0
+SFNC.US,D,20121231,000000,9.76766,9.89143,9.68095,9.85929,125814.59557034,0
+SFNC.US,D,20130102,000000,10.0784,10.1827,9.94992,10.1438,301562.96528671,0
+SFNC.US,D,20130103,000000,9.93525,10.1739,9.92356,10.0784,71990.970975984,0
+SFNC.US,D,20130104,000000,10.1048,10.1623,10.0629,10.0989,120341.09360701,0
+SFNC.US,D,20130107,000000,9.87678,10.0346,9.87678,9.98975,41845.143174114,0
+SFNC.US,D,20130108,000000,9.99757,10.0141,9.87188,9.94298,66011.480550623,0
+SFNC.US,D,20130109,000000,9.99371,10.0473,9.83777,9.90116,46423.671630607,0
+SFNC.US,D,20130110,000000,9.94595,9.96934,9.76766,9.95378,19152.638315767,0
+SFNC.US,D,20130111,000000,10.0756,10.1048,9.81054,9.9303,49969.696247776,0
+SFNC.US,D,20130114,000000,9.96547,10.1574,9.96547,10.0784,21606.631039255,0
+SFNC.US,D,20130115,000000,10.0054,10.0629,9.87188,9.97905,65644.048766847,0
+SFNC.US,D,20130116,000000,9.91861,10.0015,9.85144,9.87286,82100.476758648,0
+SFNC.US,D,20130117,000000,9.94298,10.0093,9.77643,9.97905,42134.57267977,0
+SFNC.US,D,20130118,000000,9.82223,9.98588,9.82223,9.91861,83197.640381153,0
+SFNC.US,D,20130122,000000,9.91286,9.96547,9.83394,9.91861,74885.266032544,0
+SFNC.US,D,20130123,000000,9.88357,9.88357,9.68582,9.74817,68958.119241184,0
+SFNC.US,D,20130124,000000,9.78033,9.94595,9.37014,9.93922,138194.37818462,0
+SFNC.US,D,20130125,000000,9.95378,9.95378,9.78326,9.84269,74225.325705817,0
+SFNC.US,D,20130128,000000,9.82706,9.90793,9.75208,9.90312,147975.45332256,0
+SFNC.US,D,20130129,000000,9.87286,9.97518,9.74526,9.94298,124243.26020454,0
+SFNC.US,D,20130130,000000,9.90312,10.0268,9.79494,9.90793,84793.60804532,0
+SFNC.US,D,20130131,000000,9.90793,10.0989,9.73356,9.92356,205624.2685821,0
+SFNC.US,D,20130201,000000,9.96062,10.1165,9.94298,10.0629,88814.830751562,0
+SFNC.US,D,20130204,000000,9.97905,10.059,9.82706,9.89624,44609.092318552,0
+SFNC.US,D,20130205,000000,9.96547,10.0463,9.94595,9.97905,100679.38779193,0
+SFNC.US,D,20130206,000000,9.94298,10.055,9.94298,10.0298,22884.431516352,0
+SFNC.US,D,20130207,000000,9.98975,10.1048,9.85929,9.87678,67574.605150318,0
+SFNC.US,D,20130208,000000,9.91861,9.96062,9.82223,9.90116,39770.898383579,0
+SFNC.US,D,20130211,000000,9.86804,9.93922,9.83002,9.91286,39586.156145927,0
+SFNC.US,D,20130212,000000,9.95665,10.0268,9.89624,9.95665,54803.784799689,0
+SFNC.US,D,20130213,000000,9.95665,10.0268,9.85831,9.92752,82132.293477356,0
+SFNC.US,D,20130214,000000,9.93525,10.0229,9.88072,9.90312,80362.873378947,0
+SFNC.US,D,20130215,000000,9.98975,9.98975,9.87678,9.90116,120185.08905077,0
+SFNC.US,D,20130219,000000,9.74526,10.0268,9.74526,10.0141,94503.865325501,0
+SFNC.US,D,20130220,000000,10.0093,10.0346,9.81832,9.88357,79195.918244442,0
+SFNC.US,D,20130221,000000,9.89624,10.0298,9.89624,9.92356,54723.72983004,0
+SFNC.US,D,20130222,000000,9.94992,10.0015,9.91861,9.95665,70073.757087455,0
+SFNC.US,D,20130225,000000,10.0141,10.0141,9.60788,9.6371,68039.539781745,0
+SFNC.US,D,20130226,000000,9.71895,9.72577,9.60788,9.62444,64081.950512917,0
+SFNC.US,D,20130227,000000,9.64295,9.81832,9.6147,9.72577,65013.872467298,0
+SFNC.US,D,20130228,000000,9.73356,9.87286,9.73356,9.77157,42965.912749207,0
+SFNC.US,D,20130301,000000,9.6371,9.85929,9.6147,9.83002,36771.916059016,0
+SFNC.US,D,20130304,000000,9.77643,9.89143,9.66535,9.83002,87086.464483744,0
+SFNC.US,D,20130305,000000,9.89143,9.98975,9.85144,9.87678,62125.735485327,0
+SFNC.US,D,20130306,000000,9.88072,9.94595,9.83394,9.88357,24632.298353701,0
+SFNC.US,D,20130307,000000,9.87188,9.96934,9.83394,9.95665,36314.165847943,0
+SFNC.US,D,20130308,000000,10.0677,10.0677,9.88072,9.92356,58971.774950288,0
+SFNC.US,D,20130311,000000,9.90793,10.0093,9.78715,9.87188,48107.905030542,0
+SFNC.US,D,20130312,000000,9.81832,9.86411,9.79689,9.85929,47309.408025577,0
+SFNC.US,D,20130313,000000,9.71699,10.0024,9.71699,9.95467,30361.360412466,0
+SFNC.US,D,20130314,000000,9.93624,10.0395,9.93624,10.0356,46384.670491548,0
+SFNC.US,D,20130315,000000,10.0425,10.1837,10.0093,10.1691,194919.48225588,0
+SFNC.US,D,20130318,000000,10.0463,10.1262,9.93624,10.0278,33427.055211736,0
+SFNC.US,D,20130319,000000,10.0649,10.1515,10.0532,10.0979,41684.00688905,0
+SFNC.US,D,20130320,000000,10.1311,10.1993,9.78229,10.1944,33429.107903266,0
+SFNC.US,D,20130321,000000,10.1691,10.1944,10.0814,10.1916,104141.25205639,0
+SFNC.US,D,20130322,000000,10.2033,10.2033,10.0941,10.1106,73961.55484428,0
+SFNC.US,D,20130325,000000,10.173,10.212,10.1223,10.2033,86936.618002092,0
+SFNC.US,D,20130326,000000,10.285,10.285,10.1145,10.1565,189778.51632032,0
+SFNC.US,D,20130327,000000,10.0891,10.173,10.0318,10.0532,438388.19822116,0
+SFNC.US,D,20130328,000000,10.134,10.1565,9.92356,9.92356,146957.31832394,0
+SFNC.US,D,20130401,000000,9.96161,9.97132,9.77157,9.87188,101888.42310278,0
+SFNC.US,D,20130402,000000,9.92851,9.99668,9.79397,9.80566,72053.578067634,0
+SFNC.US,D,20130403,000000,9.85144,9.9303,9.60982,9.71311,80645.11846425,0
+SFNC.US,D,20130404,000000,9.73551,9.75208,9.66925,9.71017,63798.679081849,0
+SFNC.US,D,20130405,000000,9.75208,9.75208,9.55526,9.68874,77490.131583448,0
+SFNC.US,D,20130408,000000,9.62249,9.81541,9.5689,9.77157,70277.999894638,0
+SFNC.US,D,20130409,000000,9.71699,9.74039,9.5124,9.52115,55061.397586638,0
+SFNC.US,D,20130410,000000,9.58449,9.80177,9.58449,9.77545,67620.790709732,0
+SFNC.US,D,20130411,000000,9.73259,9.80566,9.70141,9.77157,167026.48340762,0
+SFNC.US,D,20130412,000000,9.67413,9.67705,9.5991,9.63028,32475.632687825,0
+SFNC.US,D,20130415,000000,9.5124,9.5124,9.07842,9.21094,151301.83994608,0
+SFNC.US,D,20130416,000000,9.31557,9.41496,9.23314,9.37014,139550.18093983,0
+SFNC.US,D,20130417,000000,9.53187,9.5348,9.2235,9.37403,115340.7370412,0
+SFNC.US,D,20130418,000000,9.36039,9.52115,9.29219,9.4968,135754.75430183,0
+SFNC.US,D,20130419,000000,9.41496,9.68484,9.40717,9.63905,78966.01679314,0
+SFNC.US,D,20130422,000000,9.66535,9.67705,9.451,9.54455,131680.16161583,0
+SFNC.US,D,20130423,000000,9.641,9.67705,9.53187,9.62249,83547.624286929,0
+SFNC.US,D,20130424,000000,9.59033,9.75208,9.55526,9.73551,139856.03197772,0
+SFNC.US,D,20130425,000000,9.73259,9.79787,9.70433,9.71311,39083.246721204,0
+SFNC.US,D,20130426,000000,9.69362,9.74039,9.60204,9.60982,158071.61661028,0
+SFNC.US,D,20130429,000000,9.67705,9.71699,9.56987,9.60204,44256.029375482,0
+SFNC.US,D,20130430,000000,9.63905,9.65659,9.52409,9.60982,66317.331588515,0
+SFNC.US,D,20130501,000000,9.55136,9.55526,9.2766,9.29024,160697.00907648,0
+SFNC.US,D,20130502,000000,9.23801,9.51726,9.23801,9.41496,63960.841712677,0
+SFNC.US,D,20130503,000000,9.55526,9.63905,9.45491,9.5124,57434.308994711,0
+SFNC.US,D,20130506,000000,9.5728,9.68484,9.50167,9.64392,31237.859695551,0
+SFNC.US,D,20130507,000000,9.43248,9.75597,9.43248,9.71017,90014.62895054,0
+SFNC.US,D,20130508,000000,9.62249,9.72966,9.60204,9.70433,127123.18642038,0
+SFNC.US,D,20130509,000000,9.66535,9.79397,9.64879,9.71311,84797.713428378,0
+SFNC.US,D,20130510,000000,9.75597,9.82612,9.69362,9.72966,67874.298113622,0
+SFNC.US,D,20130513,000000,9.79787,9.85929,9.71017,9.74039,57896.164588843,0
+SFNC.US,D,20130514,000000,9.79008,9.9196,9.79008,9.88357,147551.57252172,0
+SFNC.US,D,20130515,000000,9.88749,10.057,9.85144,9.9947,44897.495478444,0
+SFNC.US,D,20130516,000000,9.94694,10.0814,9.88357,9.95864,75580.102115271,0
+SFNC.US,D,20130517,000000,9.98301,10.1106,9.94793,10.0941,106565.4807527,0
+SFNC.US,D,20130520,000000,10.0278,10.2294,10.0278,10.2033,97928.781142431,0
+SFNC.US,D,20130521,000000,10.1769,10.2159,10.1311,10.1565,39165.354382384,0
+SFNC.US,D,20130522,000000,10.1379,10.2294,9.81541,9.91583,53690.19964495,0
+SFNC.US,D,20130523,000000,9.85144,9.98588,9.69751,9.97905,55991.266849491,0
+SFNC.US,D,20130524,000000,9.94397,10.0941,9.94397,10.0493,41918.01372341,0
+SFNC.US,D,20130528,000000,10.1916,10.207,10.0191,10.134,85267.779788628,0
+SFNC.US,D,20130529,000000,10.0891,10.1145,10.0191,10.0736,33590.24418833,0
+SFNC.US,D,20130530,000000,10.0736,10.2159,10.0736,10.1916,32710.66586795,0
+SFNC.US,D,20130531,000000,10.0941,10.1906,10.0736,10.0872,82340.641667597,0
+SFNC.US,D,20130603,000000,10.0891,10.4039,9.89241,10.363,185320.0703183,0
+SFNC.US,D,20130604,000000,10.3493,10.4059,10.1428,10.2792,80793.938600137,0
+SFNC.US,D,20130605,000000,10.1311,10.212,10.1145,10.1613,20514.599145573,0
+SFNC.US,D,20130606,000000,10.2217,10.2411,9.92851,10.1262,52953.283385868,0
+SFNC.US,D,20130607,000000,10.1916,10.2792,10.1769,10.2655,28898.817697714,0
+SFNC.US,D,20130610,000000,10.2762,10.3971,10.1175,10.3493,55923.528029018,0
+SFNC.US,D,20130611,000000,10.249,10.3854,10.2187,10.2257,44555.722338786,0
+SFNC.US,D,20130612,000000,10.3318,10.3318,10.1262,10.2294,33735.985286922,0
+SFNC.US,D,20130613,000000,10.212,10.3338,10.1008,10.3123,57346.043258944,0
+SFNC.US,D,20130614,000000,10.2665,10.2665,10.0268,10.1135,60951.595930467,0
+SFNC.US,D,20130617,000000,10.2344,10.3318,10.0473,10.1652,40079.828458765,0
+SFNC.US,D,20130618,000000,10.1993,10.2187,10.0999,10.1837,66225.986815453,0
+SFNC.US,D,20130619,000000,10.1457,10.2451,10.0891,10.1301,42780.14416579,0
+SFNC.US,D,20130620,000000,10.0044,10.1555,9.98786,10.0921,58949.195343464,0
+SFNC.US,D,20130621,000000,10.1369,10.2948,10.133,10.2665,266396.25400374,0
+SFNC.US,D,20130624,000000,10.1301,10.2733,10.0629,10.1769,68715.901640707,0
+SFNC.US,D,20130625,000000,10.2217,10.3123,10.1944,10.2909,153297.05611273,0
+SFNC.US,D,20130626,000000,10.2733,10.2909,10.1135,10.1135,71362.847367964,0
+SFNC.US,D,20130627,000000,10.1916,10.2733,10.1916,10.2294,77006.722728256,0
+SFNC.US,D,20130628,000000,10.215,10.3123,10.1555,10.3094,571985.57372551,0
+SFNC.US,D,20130701,000000,10.3318,10.4828,10.2538,10.4634,251028.77886832,0
+SFNC.US,D,20130702,000000,10.4497,10.4915,10.4156,10.4497,87370.762260575,0
+SFNC.US,D,20130703,000000,10.4331,10.5696,10.4331,10.5462,77102.172884377,0
+SFNC.US,D,20130705,000000,10.6573,10.8687,10.5111,10.8229,112073.87847204,0
+SFNC.US,D,20130708,000000,10.8891,11.0069,10.8394,10.8794,105032.12018017,0
+SFNC.US,D,20130709,000000,10.9086,10.9564,10.7946,10.9407,64630.019151286,0
+SFNC.US,D,20130710,000000,10.9242,10.9817,10.8745,10.9008,47687.103267,0
+SFNC.US,D,20130711,000000,10.9728,10.9728,10.7906,10.7946,76877.403161899,0
+SFNC.US,D,20130712,000000,10.8103,11.0216,10.8103,10.969,61868.122698378,0
+SFNC.US,D,20130715,000000,11.0119,11.0626,11.0119,11.0313,55959.450130784,0
+SFNC.US,D,20130716,000000,11.0313,11.0519,10.9486,11.0382,79727.565350576,0
+SFNC.US,D,20130717,000000,11.0626,11.0626,10.9728,11.043,43962.494486767,0
+SFNC.US,D,20130718,000000,11.0626,11.0626,11.0032,11.043,82723.468637844,0
+SFNC.US,D,20130719,000000,11.0119,11.0626,10.8978,11.0557,76053.247512815,0
+SFNC.US,D,20130722,000000,10.9895,11.1054,10.9895,11.1015,104044.77555451,0
+SFNC.US,D,20130723,000000,11.1015,11.1015,10.9944,11.043,93455.966299705,0
+SFNC.US,D,20130724,000000,11.0937,11.2419,10.8891,11.1746,154416.79934206,0
+SFNC.US,D,20130725,000000,11.1746,11.2233,11.1492,11.1785,124756.43308691,0
+SFNC.US,D,20130726,000000,11.0781,11.196,10.9944,11.1697,34355.898128825,0
+SFNC.US,D,20130729,000000,11.1746,11.1746,10.969,10.9944,45068.895221154,0
+SFNC.US,D,20130730,000000,11.0626,11.1415,10.9135,10.9486,38856.424307197,0
+SFNC.US,D,20130731,000000,10.9486,11.0285,10.8073,10.8073,46642.283278497,0
+SFNC.US,D,20130801,000000,10.9164,10.9437,10.8677,10.9135,62225.291024506,0
+SFNC.US,D,20130802,000000,10.8628,10.8804,10.6573,10.8394,58996.407248642,0
+SFNC.US,D,20130805,000000,10.7946,10.8745,10.703,10.8472,51574.901023825,0
+SFNC.US,D,20130806,000000,10.8394,10.8677,10.7508,10.8472,28102.373384278,0
+SFNC.US,D,20130807,000000,10.8599,10.8599,10.6718,10.7244,42653.903636726,0
+SFNC.US,D,20130808,000000,10.7585,10.8073,10.7585,10.7819,38755.842422254,0
+SFNC.US,D,20130809,000000,10.7789,10.7869,10.6962,10.6962,61989.231498616,0
+SFNC.US,D,20130812,000000,10.6718,10.7906,10.669,10.6914,54028.893747313,0
+SFNC.US,D,20130813,000000,11.0186,11.0781,10.6494,10.6807,45097.632902567,0
+SFNC.US,D,20130814,000000,10.665,10.7468,10.5208,10.6835,54490.749341444,0
+SFNC.US,D,20130815,000000,10.6573,10.7391,10.4497,10.476,72231.135884932,0
+SFNC.US,D,20130816,000000,10.4331,10.551,10.4215,10.4233,86438.840306194,0
+SFNC.US,D,20130819,000000,10.4331,10.5549,10.2294,10.2538,36565.620560304,0
+SFNC.US,D,20130820,000000,10.2695,10.5238,10.0891,10.4672,45993.632755182,0
+SFNC.US,D,20130821,000000,10.4672,10.4672,10.2411,10.2909,32519.765555708,0
+SFNC.US,D,20130822,000000,10.4467,10.5257,10.3123,10.4116,55773.681547367,0
+SFNC.US,D,20130823,000000,10.4039,10.4672,10.364,10.44,31444.155194263,0
+SFNC.US,D,20130826,000000,10.44,10.5412,10.3006,10.3318,28483.147662996,0
+SFNC.US,D,20130827,000000,10.1993,10.5763,9.78326,9.88553,82819.94513973,0
+SFNC.US,D,20130828,000000,9.9411,9.9411,9.78033,9.81054,25341.503277134,0
+SFNC.US,D,20130829,000000,9.81541,9.88553,9.71017,9.79884,72101.816318576,0
+SFNC.US,D,20130830,000000,9.76182,9.76182,9.51921,9.56695,109368.43103619,0
+SFNC.US,D,20130903,000000,9.69556,9.75889,9.50849,9.59521,37034.66057479,0
+SFNC.US,D,20130904,000000,9.58644,9.65951,9.52115,9.65367,62343.320787451,0
+SFNC.US,D,20130905,000000,9.67608,9.81541,9.67608,9.75499,60962.885733879,0
+SFNC.US,D,20130906,000000,9.79884,10.0756,9.75889,9.98786,59639.926043133,0
+SFNC.US,D,20130909,000000,10.0717,10.1457,9.99668,10.1418,44070.260792064,0
+SFNC.US,D,20130910,000000,10.3717,10.9135,10.3717,10.814,127371.56209545,0
+SFNC.US,D,20130911,000000,10.815,11.0256,10.7468,10.8696,102881.92580305,0
+SFNC.US,D,20130912,000000,10.9524,11.0196,10.6942,10.6991,84589.365238137,0
+SFNC.US,D,20130913,000000,10.8978,11.538,10.7976,11.3003,206269.84006812,0
+SFNC.US,D,20130916,000000,11.4426,11.4767,11.3294,11.4211,112639.39498841,0
+SFNC.US,D,20130917,000000,11.4211,11.4426,11.3471,11.4211,60722.720824931,0
+SFNC.US,D,20130918,000000,11.4543,11.5273,11.3257,11.4679,78453.870256536,0
+SFNC.US,D,20130919,000000,11.4767,11.542,11.2964,11.5195,56564.99413198,0
+SFNC.US,D,20130920,000000,11.542,11.9491,11.5156,11.9491,323222.96630573,0
+SFNC.US,D,20130923,000000,11.9444,12.0349,11.9053,12.0164,106635.2722647,0
+SFNC.US,D,20130924,000000,11.9901,12.337,11.9901,12.2659,115279.15629532,0
+SFNC.US,D,20130925,000000,12.0583,12.5426,12.0583,12.4852,104727.29548805,0
+SFNC.US,D,20130926,000000,12.45,12.526,12.3457,12.4393,86650.267533729,0
+SFNC.US,D,20130927,000000,12.3419,12.4149,12.2786,12.3798,34655.591092127,0
+SFNC.US,D,20130930,000000,12.298,12.3798,12.2482,12.3798,163748.33503505,0
+SFNC.US,D,20131001,000000,12.3419,12.3419,12.1363,12.298,99207.607965294,0
+SFNC.US,D,20131002,000000,12.2609,12.3029,12.1089,12.2249,74083.689990284,0
+SFNC.US,D,20131003,000000,12.1587,12.1879,11.9725,12.072,73337.53661932,0
+SFNC.US,D,20131004,000000,12.0418,12.183,12.0418,12.1547,46213.270748836,0
+SFNC.US,D,20131007,000000,12.0496,12.148,11.9277,11.9658,96693.060841686,0
+SFNC.US,D,20131008,000000,11.9998,12.0583,11.8011,11.8936,95188.437950581,0
+SFNC.US,D,20131009,000000,11.8936,12.1226,11.8284,12.0086,93681.762367947,0
+SFNC.US,D,20131010,000000,12.144,12.4812,12.144,12.4003,95937.67035884,0
+SFNC.US,D,20131011,000000,12.3419,12.7813,12.3067,12.7773,132858.40655374,0
+SFNC.US,D,20131014,000000,12.6858,12.7403,12.5173,12.7403,66303.989093574,0
+SFNC.US,D,20131015,000000,12.7403,12.7403,12.6576,12.6858,74083.689990284,0
+SFNC.US,D,20131016,000000,12.7364,12.7403,12.6352,12.6945,65298.17024413,0
+SFNC.US,D,20131017,000000,12.7579,12.7773,12.679,12.7102,119980.84624358,0
+SFNC.US,D,20131018,000000,12.9664,12.9859,12.6576,12.7364,180572.19481063,0
+SFNC.US,D,20131021,000000,12.6907,12.8612,12.6907,12.7734,138634.68051769,0
+SFNC.US,D,20131022,000000,12.8426,12.9333,12.7209,12.794,88655.747158027,0
+SFNC.US,D,20131023,000000,12.7657,12.9333,12.7657,12.831,116532.32447406,0
+SFNC.US,D,20131024,000000,12.8982,13.1983,12.7978,13.0551,184345.0418418,0
+SFNC.US,D,20131025,000000,13.1086,13.1944,13.0384,13.1563,86143.252725949,0
+SFNC.US,D,20131028,000000,13.1983,13.3454,13.0005,13.3308,69562.636896615,0
+SFNC.US,D,20131029,000000,13.3405,13.474,13.2577,13.3903,141652.13706601,0
+SFNC.US,D,20131030,000000,13.4418,13.4652,13.2918,13.2958,52991.258179163,0
+SFNC.US,D,20131031,000000,13.1399,13.2918,13.0337,13.0337,130696.92237321,0
+SFNC.US,D,20131101,000000,13.0043,13.1427,12.8846,13.0267,155712.04769715,0
+SFNC.US,D,20131104,000000,13.0589,13.3269,13.0589,13.2275,176557.13017898,0
+SFNC.US,D,20131105,000000,13.4974,13.4974,13.0716,13.3328,118288.40207754,0
+SFNC.US,D,20131106,000000,13.399,13.6046,13.3366,13.552,157973.08741687,0
+SFNC.US,D,20131107,000000,13.6416,13.6416,13.3366,13.3532,79359.107221035,0
+SFNC.US,D,20131108,000000,13.3366,13.9008,13.244,13.7479,83219.193642212,0
+SFNC.US,D,20131111,000000,13.6815,13.6815,13.4614,13.5665,213982.82849012,0
+SFNC.US,D,20131112,000000,13.5471,13.6845,13.3308,13.6601,281284.42566703,0
+SFNC.US,D,20131113,000000,13.6123,13.6932,13.4311,13.6932,82876.39415679,0
+SFNC.US,D,20131114,000000,13.6688,13.6971,13.5889,13.6494,114524.79215823,0
+SFNC.US,D,20131115,000000,13.63,13.665,13.512,13.5734,93176.800251696,0
+SFNC.US,D,20131118,000000,13.6416,13.6494,13.3903,13.4847,74339.250085704,0
+SFNC.US,D,20131119,000000,13.5335,13.5705,13.395,13.474,67056.300539127,0
+SFNC.US,D,20131120,000000,13.4389,13.5422,13.3142,13.4351,42695.98381308,0
+SFNC.US,D,20131121,000000,13.5335,13.6085,13.4282,13.4974,131369.1788491,0
+SFNC.US,D,20131122,000000,13.4614,13.7848,13.4614,13.6377,63535.934566076,0
+SFNC.US,D,20131125,000000,13.6377,13.665,13.5218,13.6123,65410.041932487,0
+SFNC.US,D,20131126,000000,13.6085,13.8579,13.4974,13.8453,101719.07605161,0
+SFNC.US,D,20131127,000000,13.8453,13.932,13.816,13.9184,121054.4039135,0
+SFNC.US,D,20131129,000000,13.9485,14.1551,13.8618,14.0781,33367.527157382,0
+SFNC.US,D,20131202,000000,14.0537,14.0781,13.8618,13.9778,136210.45182138,0
+SFNC.US,D,20131203,000000,13.9184,14.0625,13.6454,13.9485,116280.86976171,0
+SFNC.US,D,20131204,000000,13.9485,14.0537,13.8316,13.8647,139637.42032983,0
+SFNC.US,D,20131205,000000,13.9134,13.9358,13.8043,13.9184,67056.300539127,0
+SFNC.US,D,20131206,000000,13.9816,14.3188,13.9816,14.2048,190853.100336,0
+SFNC.US,D,20131209,000000,14.2272,14.5077,13.8501,14.0537,168770.2448619,0
+SFNC.US,D,20131210,000000,14.0703,14.1979,13.9222,14.0537,170547.87572643,0
+SFNC.US,D,20131211,000000,13.9963,14.1327,13.6454,13.6884,116028.38870358,0
+SFNC.US,D,20131212,000000,13.7147,13.8014,13.6163,13.6454,89622.56486841,0
+SFNC.US,D,20131213,000000,13.7185,13.9066,13.6416,13.7653,200192.84679512,0
+SFNC.US,D,20131216,000000,13.776,14.0216,13.7653,13.9875,130044.16646683,0
+SFNC.US,D,20131217,000000,13.9408,14.1239,13.7653,14.0479,174228.35163878,0
+SFNC.US,D,20131218,000000,14.0771,14.1922,13.7479,14.1551,85115.880615448,0
+SFNC.US,D,20131219,000000,14.1697,14.3003,14.0606,14.1434,72472.327139646,0
+SFNC.US,D,20131220,000000,14.2038,14.5731,14.1882,14.4581,316319.7646921,0
+SFNC.US,D,20131223,000000,14.5555,14.6754,14.4415,14.5769,79679.327099633,0
+SFNC.US,D,20131224,000000,14.5478,14.8147,14.5204,14.7367,42853.014715086,0
+SFNC.US,D,20131226,000000,14.6393,14.8195,14.6393,14.7845,43929.651422295,0
+SFNC.US,D,20131227,000000,14.8362,14.9034,14.7845,14.882,127553.22529582,0
+SFNC.US,D,20131230,000000,14.882,15.0115,14.8322,14.9199,87118.281202451,0
+SFNC.US,D,20131231,000000,14.8984,15.4392,14.7348,14.882,90612.988531381,0
+SFNC.US,D,20140102,000000,14.8907,14.8907,14.4269,14.5731,97132.336828994,0
+SFNC.US,D,20140103,000000,14.5935,14.7708,14.4075,14.5965,100736.86315475,0
+SFNC.US,D,20140106,000000,14.6228,14.6647,14.4415,14.5478,113752.98014315,0
+SFNC.US,D,20140107,000000,14.6228,14.7163,14.5291,14.5965,195696.4259998,0
+SFNC.US,D,20140108,000000,14.5965,14.6948,14.4142,14.6256,199979.36687605,0
+SFNC.US,D,20140109,000000,14.647,14.7903,14.6189,14.7758,91740.942526828,0
+SFNC.US,D,20140110,000000,14.7942,14.9881,14.6695,14.9199,103323.25448189,0
+SFNC.US,D,20140113,000000,14.8283,15.0475,14.5341,14.6393,173259.48123687,0
+SFNC.US,D,20140114,000000,14.6442,14.8469,14.6393,14.7572,79817.883777872,0
+SFNC.US,D,20140115,000000,14.7455,14.9579,14.6549,14.878,85618.790040169,0
+SFNC.US,D,20140116,000000,14.8069,14.9998,14.462,14.6597,90612.988531381,0
+SFNC.US,D,20140117,000000,14.6647,14.8469,14.501,14.6647,87612.979861054,0
+SFNC.US,D,20140121,000000,14.7309,14.9579,14.7309,14.8507,61799.357532141,0
+SFNC.US,D,20140122,000000,14.8469,14.9238,14.7796,14.9199,177971.43464279,0
+SFNC.US,D,20140123,000000,14.7621,14.9082,14.6647,14.8439,121313.0430462,0
+SFNC.US,D,20140124,000000,14.7942,14.9404,14.5965,14.6899,129044.50569198,0
+SFNC.US,D,20140127,000000,14.7231,14.8108,14.4746,14.4942,79878.438177991,0
+SFNC.US,D,20140128,000000,14.5896,14.5896,14.4308,14.462,149521.13004426,0
+SFNC.US,D,20140129,000000,14.3597,14.4708,14.0216,14.0518,60493.845719394,0
+SFNC.US,D,20140130,000000,14.1511,14.345,13.9846,14.2076,101843.26388914,0
+SFNC.US,D,20140131,000000,14.0177,14.0479,13.8277,13.8336,148516.33754057,0
+SFNC.US,D,20140203,000000,13.8598,14.0723,13.7399,13.8082,239159.09009914,0
+SFNC.US,D,20140204,000000,13.8471,13.9903,13.7399,13.9241,128775.60310161,0
+SFNC.US,D,20140205,000000,13.856,13.8637,13.6201,13.6524,87396.420904694,0
+SFNC.US,D,20140206,000000,13.9796,13.9796,13.4682,13.4808,81730.992283343,0
+SFNC.US,D,20140207,000000,13.4886,13.4886,13.2597,13.3562,83965.347013177,0
+SFNC.US,D,20140210,000000,13.2928,13.3288,12.8251,13.3084,104758.085861,0
+SFNC.US,D,20140211,000000,13.2928,13.7049,13.2898,13.5373,119666.78443957,0
+SFNC.US,D,20140212,000000,13.5588,13.6815,13.3162,13.4351,44901.600861502,0
+SFNC.US,D,20140213,000000,13.3473,13.5558,13.2412,13.5208,52330.291506672,0
+SFNC.US,D,20140214,000000,13.5256,13.7721,13.3689,13.6416,129534.07262175,0
+SFNC.US,D,20140218,000000,13.7352,14.0362,13.6524,13.8238,120680.81405513,0
+SFNC.US,D,20140219,000000,14.1969,14.1969,13.3337,13.3833,91147.714674809,0
+SFNC.US,D,20140220,000000,13.5004,13.703,13.5004,13.5879,87714.588091764,0
+SFNC.US,D,20140221,000000,13.6066,13.9066,13.6066,13.816,132462.23708856,0
+SFNC.US,D,20140224,000000,13.781,14.1152,13.7118,13.9796,74514.755211474,0
+SFNC.US,D,20140225,000000,13.8014,13.8696,13.7225,13.7255,40629.949788664,0
+SFNC.US,D,20140226,000000,13.781,13.9193,13.6738,13.9193,24409.581322753,0
+SFNC.US,D,20140227,000000,13.8336,14.0644,13.7536,14.0518,74131.928241227,0
+SFNC.US,D,20140228,000000,14.0401,14.4708,13.3288,14.275,127682.54486218,0
+SFNC.US,D,20140303,000000,14.1726,14.5692,14.0927,14.3567,116511.79755877,0
+SFNC.US,D,20140304,000000,14.5692,14.8947,14.5515,14.8195,205708.42893482,0
+SFNC.US,D,20140305,000000,14.7123,14.8147,14.6256,14.6695,78260.917252765,0
+SFNC.US,D,20140306,000000,14.651,14.8283,14.5779,14.8283,54774.020772512,0
+SFNC.US,D,20140307,000000,14.803,15.032,14.803,14.9433,80665.645379546,0
+SFNC.US,D,20140310,000000,14.8615,14.993,14.8439,14.9491,67878.40349668,0
+SFNC.US,D,20140311,000000,14.9238,14.9472,14.6676,14.8322,69286.549885901,0
+SFNC.US,D,20140312,000000,15.1976,15.1976,14.7708,14.9121,54496.907416033,0
+SFNC.US,D,20140313,000000,14.9199,14.9764,14.7202,14.7903,181983.42023714,0
+SFNC.US,D,20140314,000000,14.7016,15.0213,14.6042,14.9579,50587.556398148,0
+SFNC.US,D,20140317,000000,15.0447,15.2229,14.9804,15.0358,67867.113693269,0
+SFNC.US,D,20140318,000000,15.0876,15.2092,14.9618,15.1538,69412.790414964,0
+SFNC.US,D,20140319,000000,15.0923,15.2356,14.9579,15.0525,55087.056230757,0
+SFNC.US,D,20140320,000000,14.9589,15.1411,14.9589,15.1207,34818.780068721,0
+SFNC.US,D,20140321,000000,15.1353,15.3594,15.0729,15.1567,140745.87375574,0
+SFNC.US,D,20140324,000000,15.2259,15.2259,15.0876,15.1003,89960.232625008,0
+SFNC.US,D,20140325,000000,15.2259,15.639,15.2025,15.334,131122.85586558,0
+SFNC.US,D,20140326,000000,15.334,15.4275,15.0729,15.105,121587.07736539,0
+SFNC.US,D,20140327,000000,15.105,15.259,14.9764,15.0612,132522.79148867,0
+SFNC.US,D,20140328,000000,15.1128,15.2979,14.7222,14.7708,192072.39910451,0
+SFNC.US,D,20140331,000000,14.8615,15.0563,14.8138,15.0213,233964.7541838,0
+SFNC.US,D,20140401,000000,15.0213,15.5883,14.8195,15.5747,234672.93276147,0
+SFNC.US,D,20140402,000000,15.4382,15.6166,15.4022,15.6,84161.379054241,0
+SFNC.US,D,20140403,000000,15.5678,15.639,15.5406,15.6166,139878.61158455,0
+SFNC.US,D,20140404,000000,15.7364,15.7364,15.1761,15.2503,145210.47783236,0
+SFNC.US,D,20140407,000000,15.1353,15.2025,14.9161,15.0358,84531.889875312,0
+SFNC.US,D,20140408,000000,15.1128,15.3671,15.0729,15.1381,75321.462982557,0
+SFNC.US,D,20140409,000000,15.1654,15.1654,14.875,14.9579,55066.529315463,0
+SFNC.US,D,20140410,000000,14.9433,14.9433,14.496,14.6082,96019.77802002,0
+SFNC.US,D,20140411,000000,14.2399,14.7309,14.2399,14.3499,84205.511922126,0
+SFNC.US,D,20140414,000000,14.4045,14.5711,14.1394,14.3188,84552.416790606,0
+SFNC.US,D,20140415,000000,14.346,14.5077,13.9525,14.4727,52480.137988324,0
+SFNC.US,D,20140416,000000,14.3432,14.6296,14.0333,14.3188,54005.287794724,0
+SFNC.US,D,20140417,000000,14.1969,14.6588,14.1969,14.4853,63345.034253835,0
+SFNC.US,D,20140421,000000,14.7163,14.8615,14.5194,14.8381,127937.07861183,0
+SFNC.US,D,20140422,000000,14.8917,15.3671,14.8108,15.2414,142274.10259944,0
+SFNC.US,D,20140423,000000,15.1615,15.2356,14.9472,14.9891,73977.976376516,0
+SFNC.US,D,20140424,000000,14.8917,14.9511,14.5993,14.6627,47943.689708184,0
+SFNC.US,D,20140425,000000,14.6588,14.7105,14.2476,14.2574,107820.70162297,0
+SFNC.US,D,20140428,000000,14.3733,14.7202,14.158,14.2886,109906.23621691,0
+SFNC.US,D,20140429,000000,14.421,14.6082,14.346,14.5077,88490.505489905,0
+SFNC.US,D,20140430,000000,14.5107,14.653,14.3432,14.575,104975.67116312,0
+SFNC.US,D,20140501,000000,14.4853,14.7991,14.3188,14.5418,167763.3996667,0
+SFNC.US,D,20140502,000000,14.5361,14.9375,14.5361,14.9121,156270.37979318,0
+SFNC.US,D,20140505,000000,14.7611,14.8877,14.7105,14.8069,104281.86142616,0
+SFNC.US,D,20140506,000000,14.6042,14.8546,14.6042,14.7748,142329.52527074,0
+SFNC.US,D,20140507,000000,14.8507,15.1938,14.7494,15.1615,139087.29899993,0
+SFNC.US,D,20140508,000000,15.2045,15.488,15.1538,15.3165,144230.31762704,0
+SFNC.US,D,20140509,000000,15.2092,15.6731,15.1938,15.6488,119588.78216145,0
+SFNC.US,D,20140512,000000,15.7072,16.5198,15.7072,16.4263,223883.98608255,0
+SFNC.US,D,20140513,000000,16.4467,16.6785,16.3902,16.5723,333705.035601,0
+SFNC.US,D,20140514,000000,16.5723,16.9232,16.2441,16.2996,226546.32699627,0
+SFNC.US,D,20140515,000000,16.1505,16.1739,15.9186,15.9527,188913.30684065,0
+SFNC.US,D,20140516,000000,15.9157,15.9974,15.8484,15.9644,173855.78812619,0
+SFNC.US,D,20140519,000000,15.9479,16.1866,15.9186,16.0228,112951.40410089,0
+SFNC.US,D,20140520,000000,15.9877,15.9877,15.6867,15.8377,191617.72793073,0
+SFNC.US,D,20140521,000000,15.8699,16.0677,15.8533,15.9264,98987.969971639,0
+SFNC.US,D,20140522,000000,16.0813,16.0911,15.9186,15.9439,86046.776224064,0
+SFNC.US,D,20140523,000000,15.9858,16.1163,15.9303,16.0355,89199.710413338,0
+SFNC.US,D,20140527,000000,16.1895,16.4828,16.1203,16.3717,92668.75909815,0
+SFNC.US,D,20140528,000000,16.2752,16.5723,15.982,16.2498,162085.65489618,0
+SFNC.US,D,20140529,000000,16.4604,16.4866,16.2284,16.3376,242540.89939395,0
+SFNC.US,D,20140530,000000,16.3376,16.4749,16.2879,16.3747,129619.25932023,0
+SFNC.US,D,20140602,000000,16.4515,16.5042,16.2655,16.3473,153572.11677768,0
+SFNC.US,D,20140603,000000,16.2129,16.5042,16.2129,16.4701,150978.54103018,0
+SFNC.US,D,20140604,000000,16.3667,16.5295,16.3667,16.4467,86216.123275246,0
+SFNC.US,D,20140605,000000,16.5003,16.9416,16.4535,16.9416,147389.4098909,0
+SFNC.US,D,20140606,000000,17.0859,17.2467,17.044,17.1999,145754.44108767,0
+SFNC.US,D,20140609,000000,17.2827,17.42,17.0703,17.2213,117818.33571727,0
+SFNC.US,D,20140610,000000,17.1482,17.1696,16.8384,16.9192,68977.619810714,0
+SFNC.US,D,20140611,000000,16.8073,17.005,16.5733,16.6854,91957.501483188,0
+SFNC.US,D,20140612,000000,16.7253,16.7799,16.4028,16.4515,87512.397976109,0
+SFNC.US,D,20140613,000000,16.5704,16.6504,16.2713,16.357,72567.777295767,0
+SFNC.US,D,20140616,000000,16.3259,16.398,16.0579,16.2849,105628.42706949,0
+SFNC.US,D,20140617,000000,16.2177,16.5596,16.0395,16.398,96970.174198166,0
+SFNC.US,D,20140618,000000,16.4243,16.4243,16.1788,16.3687,95242.834276113,0
+SFNC.US,D,20140619,000000,16.2996,16.4545,16.2996,16.3931,205607.84704987,0
+SFNC.US,D,20140620,000000,16.5218,16.7605,16.4438,16.5929,228980.81915023,0
+SFNC.US,D,20140623,000000,16.5402,16.6591,16.209,16.3229,78639.638839954,0
+SFNC.US,D,20140624,000000,16.2421,16.548,15.9897,16.0024,313480.89230684,0
+SFNC.US,D,20140625,000000,15.8367,16.2713,15.7978,16.1378,85629.053497816,0
+SFNC.US,D,20140626,000000,16.1866,16.2177,15.8728,16.0111,71060.075367367,0
+SFNC.US,D,20140627,000000,15.9225,16.1369,15.7851,15.9176,401981.66125439,0
+SFNC.US,D,20140630,000000,15.8631,16.0579,15.7169,15.9596,96889.092882751,0
+SFNC.US,D,20140701,000000,16.0862,16.5218,16.0862,16.2791,151132.49289489,0
+SFNC.US,D,20140702,000000,16.2684,16.4487,16.1252,16.247,128349.66960924,0
+SFNC.US,D,20140703,000000,16.3093,16.5704,16.3093,16.4886,41120.543064209,0
+SFNC.US,D,20140707,000000,16.2762,16.3794,16.2227,16.2684,69532.872869437,0
+SFNC.US,D,20140708,000000,16.2177,16.2177,15.9596,16.0131,86034.460074887,0
+SFNC.US,D,20140709,000000,16.1788,16.4204,15.8631,15.901,161994.31012311,0
+SFNC.US,D,20140710,000000,15.6662,15.9147,15.6448,15.7383,127919.63073383,0
+SFNC.US,D,20140711,000000,15.6585,15.9849,15.5873,15.8689,126205.63330671,0
+SFNC.US,D,20140714,000000,16.0385,16.1047,15.9293,15.9937,166354.22693172,0
+SFNC.US,D,20140715,000000,16.0385,16.1651,15.8875,16.0716,128505.67416549,0
+SFNC.US,D,20140716,000000,16.2177,16.2996,15.8689,15.9723,165985.76880218,0
+SFNC.US,D,20140717,000000,15.8105,15.8758,15.1333,15.2443,144363.74257645,0
+SFNC.US,D,20140718,000000,15.1928,15.901,15.1928,15.8143,152711.01268107,0
+SFNC.US,D,20140721,000000,15.6906,15.7627,15.4753,15.7003,158599.15833337,0
+SFNC.US,D,20140722,000000,15.8962,15.9225,15.7306,15.7929,113355.7843322,0
+SFNC.US,D,20140723,000000,15.8962,15.9293,15.6448,15.7471,91046.106444101,0
+SFNC.US,D,20140724,000000,15.8339,16.0171,15.5961,15.7247,179009.07021093,0
+SFNC.US,D,20140725,000000,15.7929,16.0208,15.7754,15.8436,134425.63653649,0
+SFNC.US,D,20140728,000000,15.8465,15.9147,15.6702,15.8397,94403.283440557,0
+SFNC.US,D,20140729,000000,15.8514,16.2284,15.7704,16.0619,203366.30789968,0
+SFNC.US,D,20140730,000000,16.2498,16.4204,16.0862,16.4028,212830.24219634,0
+SFNC.US,D,20140731,000000,16.4009,16.4009,16.0024,16.055,237655.49355379,0
+SFNC.US,D,20140801,000000,16.1096,16.1407,15.7627,15.7667,142371.6054471,0
+SFNC.US,D,20140804,000000,15.8875,16.0307,15.4997,15.9556,333727.61520782,0
+SFNC.US,D,20140805,000000,15.8027,16.1457,15.8027,15.8855,219750.89168795,0
+SFNC.US,D,20140806,000000,15.8143,16.17,15.8105,15.9634,149641.21249873,0
+SFNC.US,D,20140807,000000,15.9937,16.0171,15.7471,15.7929,89569.194888644,0
+SFNC.US,D,20140808,000000,15.7803,15.9508,15.6926,15.9147,95392.680757765,0
+SFNC.US,D,20140811,000000,16.0131,16.0716,15.7803,15.8875,207799.09525758,0
+SFNC.US,D,20140812,000000,15.7881,15.9381,15.6185,15.7588,171368.95233822,0
+SFNC.US,D,20140813,000000,15.7929,15.9556,15.6428,15.8339,248173.48495083,0
+SFNC.US,D,20140814,000000,15.8018,16.1457,15.7003,15.7627,166089.42972442,0
+SFNC.US,D,20140815,000000,15.8806,16.0462,15.3671,15.5903,161328.2117218,0
+SFNC.US,D,20140818,000000,15.5533,16.0131,15.5533,15.9723,123377.0243791,0
+SFNC.US,D,20140819,000000,15.9556,16.0619,15.8631,15.8758,84022.822376001,0
+SFNC.US,D,20140820,000000,15.8018,15.8018,15.4997,15.6428,68088.804378452,0
+SFNC.US,D,20140821,000000,15.639,16.0385,15.4685,15.9867,179280.02549282,0
+SFNC.US,D,20140822,000000,16.0024,16.0424,15.6526,16.0248,86062.171410535,0
+SFNC.US,D,20140825,000000,16.0385,16.6942,16.0385,16.4837,213925.3531273,0
+SFNC.US,D,20140826,000000,16.4672,16.7098,16.4155,16.6854,118235.03209777,0
+SFNC.US,D,20140827,000000,16.5929,16.701,16.4204,16.4438,100619.85973757,0
+SFNC.US,D,20140828,000000,16.361,16.4282,16.1407,16.1407,83954.057209764,0
+SFNC.US,D,20140829,000000,16.17,16.205,16.0385,16.1739,65459.306529194,0
+SFNC.US,D,20140902,000000,16.247,16.5704,16.0248,16.398,165743.5512017,0
+SFNC.US,D,20140903,000000,16.5363,16.5783,16.4078,16.5266,75021.770019253,0
+SFNC.US,D,20140904,000000,16.5178,16.7253,16.3775,16.4204,52870.149378924,0
+SFNC.US,D,20140905,000000,16.3433,16.6046,16.3259,16.5218,39947.429855114,0
+SFNC.US,D,20140908,000000,16.2177,16.8881,16.2177,16.6971,94708.108132684,0
+SFNC.US,D,20140909,000000,16.4487,16.5432,16.4078,16.4808,58823.981160167,0
+SFNC.US,D,20140910,000000,16.4204,16.8901,16.4204,16.7712,190673.48982717,0
+SFNC.US,D,20140911,000000,16.8774,16.9845,16.7049,16.9592,108769.04510958,0
+SFNC.US,D,20140912,000000,16.6932,17.0333,16.4866,16.6728,109372.53641925,0
+SFNC.US,D,20140915,000000,16.6396,16.6396,16.4185,16.5509,60843.82962517,0
+SFNC.US,D,20140916,000000,16.1866,16.5208,16.1866,16.3707,132352.41809172,0
+SFNC.US,D,20140917,000000,16.4058,16.591,16.2031,16.4263,69440.501750611,0
+SFNC.US,D,20140918,000000,16.588,16.7994,16.3747,16.7799,62129.840868387,0
+SFNC.US,D,20140919,000000,16.8384,16.8384,16.5158,16.5509,193046.40123525,0
+SFNC.US,D,20140922,000000,16.3989,16.4604,16.2148,16.2431,51595.42793912,0
+SFNC.US,D,20140923,000000,16.207,16.3239,15.8913,15.9508,99912.707505668,0
+SFNC.US,D,20140924,000000,15.9245,16.1564,15.8758,15.9634,59031.303004643,0
+SFNC.US,D,20140925,000000,15.8796,16.1359,15.7072,15.753,84639.656180609,0
+SFNC.US,D,20140926,000000,15.7919,16.0024,15.7452,15.9216,51114.071775458,0
+SFNC.US,D,20140929,000000,15.7423,15.8358,15.6867,15.7958,100643.46569016,0
+SFNC.US,D,20140930,000000,15.7831,15.8553,15.6886,15.6886,165608.07356075,0
+SFNC.US,D,20141001,000000,15.7452,15.8436,15.5191,15.5591,98229.500451499,0
+SFNC.US,D,20141002,000000,15.751,15.9001,15.484,15.751,60512.31994316,0
+SFNC.US,D,20141003,000000,15.9059,16.1056,15.7072,15.8222,78970.1221762,0
+SFNC.US,D,20141006,000000,15.8582,15.8582,15.5551,15.6254,50166.754634606,0
+SFNC.US,D,20141007,000000,15.563,15.6069,15.3808,15.488,50223.203651666,0
+SFNC.US,D,20141008,000000,15.4208,15.8377,15.4208,15.7919,123497.10683357,0
+SFNC.US,D,20141009,000000,15.753,15.753,15.3808,15.3994,61178.418344474,0
+SFNC.US,D,20141010,000000,15.483,15.7831,15.3136,15.4666,89087.838724981,0
+SFNC.US,D,20141013,000000,15.5016,16.055,15.3165,15.9166,77399.813156151,0
+SFNC.US,D,20141014,000000,16.0813,16.4126,15.6984,16.2684,155179.37424525,0
+SFNC.US,D,20141015,000000,15.7452,16.2831,15.7452,16.1135,134056.15206119,0
+SFNC.US,D,20141016,000000,15.9166,16.3112,15.8377,16.1612,108082.41979298,0
+SFNC.US,D,20141017,000000,16.4185,16.4185,16.1056,16.1359,112732.792453,0
+SFNC.US,D,20141020,000000,16.0949,16.2869,16.0628,16.2831,60189.021027268,0
+SFNC.US,D,20141021,000000,16.2908,16.5392,16.2381,16.2869,91005.052613511,0
+SFNC.US,D,20141022,000000,16.3317,16.3366,16.1056,16.17,75038.19155149,0
+SFNC.US,D,20141023,000000,16.1905,16.3824,15.9245,16.0131,88283.183645427,0
+SFNC.US,D,20141024,000000,16.0024,16.0462,15.7452,15.8504,76936.931216254,0
+SFNC.US,D,20141027,000000,15.7452,16.0628,15.7179,16.0074,73381.669487203,0
+SFNC.US,D,20141028,000000,16.0462,16.701,16.0462,16.6854,160545.1099033,0
+SFNC.US,D,20141029,000000,16.6172,16.7799,16.4594,16.7605,102515.52036504,0
+SFNC.US,D,20141030,000000,16.6494,16.8073,16.5071,16.7877,127223.76830533,0
+SFNC.US,D,20141031,000000,16.9767,17.1442,16.9553,17.1004,193433.33358855,0
+SFNC.US,D,20141103,000000,17.234,17.2798,16.9514,17.0381,112044.11444486,0
+SFNC.US,D,20141104,000000,16.9162,17.0966,16.853,16.9553,65972.479411563,0
+SFNC.US,D,20141105,000000,17.0887,17.0887,16.8257,17.0186,55801.392883014,0
+SFNC.US,D,20141106,000000,17.0303,17.1044,16.8423,17.0654,68037.487090216,0
+SFNC.US,D,20141107,000000,17.0615,17.0615,16.7205,16.8384,135870.73137325,0
+SFNC.US,D,20141110,000000,16.8988,17.0264,16.7517,17.0011,75129.536324551,0
+SFNC.US,D,20141111,000000,16.9252,17.0109,16.8988,16.9933,56217.062917733,0
+SFNC.US,D,20141112,000000,16.8637,17.0849,16.8257,17.0469,91430.986105878,0
+SFNC.US,D,20141113,000000,17.0887,17.0887,16.7877,16.8734,50329.943611198,0
+SFNC.US,D,20141114,000000,16.8569,16.8911,16.5957,16.739,94201.093324904,0
+SFNC.US,D,20141117,000000,16.6533,16.6971,16.2615,16.4701,90345.112286785,0
+SFNC.US,D,20141118,000000,16.5803,16.6133,16.4185,16.584,57245.461374,0
+SFNC.US,D,20141119,000000,16.6581,16.6581,16.1905,16.3279,78999.886203377,0
+SFNC.US,D,20141120,000000,16.1983,16.588,16.1466,16.4701,74502.439062296,0
+SFNC.US,D,20141121,000000,16.6581,16.6581,16.3775,16.4535,98061.179746082,0
+SFNC.US,D,20141124,000000,17.0742,17.1004,16.6221,16.8637,173916.3425263,0
+SFNC.US,D,20141125,000000,16.9387,16.9387,16.6172,16.8033,123383.18245368,0
+SFNC.US,D,20141126,000000,16.7877,16.9514,16.6445,16.8569,175826.37199449,0
+SFNC.US,D,20141128,000000,16.742,16.853,16.4574,16.4828,221651.68404425,0
+SFNC.US,D,20141201,000000,16.4652,16.4652,16.0813,16.1836,223879.88069948,0
+SFNC.US,D,20141202,000000,16.1905,16.3503,16.0628,16.1933,208642.75147619,0
+SFNC.US,D,20141203,000000,16.2227,16.4915,16.0044,16.2615,116211.07824971,0
+SFNC.US,D,20141204,000000,16.2762,16.434,16.0774,16.2518,129598.73240493,0
+SFNC.US,D,20141205,000000,16.2645,16.6892,16.2645,16.5686,140836.19218305,0
+SFNC.US,D,20141208,000000,16.5773,16.6932,16.3152,16.4058,91627.018146941,0
+SFNC.US,D,20141209,000000,16.2031,16.7956,16.1983,16.7351,127664.07063841,0
+SFNC.US,D,20141210,000000,16.701,16.701,16.3015,16.32,93686.894096771,0
+SFNC.US,D,20141211,000000,16.397,16.9504,16.3453,16.4223,84003.321806471,0
+SFNC.US,D,20141212,000000,16.211,16.3317,15.9887,15.9917,180719.98860075,0
+SFNC.US,D,20141215,000000,16.0151,16.1505,15.9741,16.0569,102046.48035056,0
+SFNC.US,D,20141216,000000,16.1895,16.5967,15.8855,16.2732,111831.66087156,0
+SFNC.US,D,20141217,000000,16.1866,16.6747,16.128,16.6181,126918.94361321,0
+SFNC.US,D,20141218,000000,16.586,16.7585,16.4925,16.7019,184068.95483108,0
+SFNC.US,D,20141219,000000,16.5676,16.9135,16.4711,16.6611,515713.08813648,0
+SFNC.US,D,20141222,000000,16.7224,16.7224,16.3999,16.5704,109199.08398502,0
+SFNC.US,D,20141223,000000,16.5967,16.7341,16.3775,16.4964,123942.54089547,0
+SFNC.US,D,20141224,000000,16.4964,16.5812,16.1973,16.4837,43380.55643816,0
+SFNC.US,D,20141226,000000,16.5363,16.6912,16.4185,16.5676,66283.462178279,0
+SFNC.US,D,20141229,000000,16.6562,16.7634,16.5539,16.6874,74449.06908253,0
+SFNC.US,D,20141230,000000,16.4545,16.7438,16.4545,16.665,49573.526782587,0
+SFNC.US,D,20141231,000000,16.6874,16.8871,16.5783,16.6464,253183.07862852,0
+SFNC.US,D,20150102,000000,16.6912,16.8325,16.3707,16.6153,78161.361713586,0
+SFNC.US,D,20150105,000000,16.5091,16.5218,16.1203,16.2645,75545.20635927,0
+SFNC.US,D,20150106,000000,16.2684,16.4009,15.8893,15.984,131136.19836051,0
+SFNC.US,D,20150107,000000,16.1407,16.1866,15.8319,16.0131,108637.6728517,0
+SFNC.US,D,20150108,000000,16.1203,16.5178,16.0316,16.355,198863.72902978,0
+SFNC.US,D,20150109,000000,16.3834,16.3834,15.7383,15.7754,91742.995218357,0
+SFNC.US,D,20150112,000000,15.6946,15.7043,15.3096,15.4119,201717.99660151,0
+SFNC.US,D,20150113,000000,15.4646,15.5152,14.7348,14.8138,711514.20140429,0
+SFNC.US,D,20150114,000000,14.7436,14.8917,14.6423,14.7591,107811.46451109,0
+SFNC.US,D,20150115,000000,14.7689,14.9687,14.6296,14.8703,205344.07618833,0
+SFNC.US,D,20150116,000000,14.9472,15.4041,14.9472,15.3194,252372.26547436,0
+SFNC.US,D,20150120,000000,15.3457,15.4198,15.1003,15.2055,87637.612159408,0
+SFNC.US,D,20150121,000000,15.1538,15.3545,15.0943,15.2638,134818.72696439,0
+SFNC.US,D,20150122,000000,15.2229,16.1739,15.1343,16.1407,275581.02225238,0
+SFNC.US,D,20150123,000000,16.247,16.247,15.6381,15.7072,123840.93266476,0
+SFNC.US,D,20150126,000000,15.5513,15.7617,15.5464,15.674,95531.237436004,0
+SFNC.US,D,20150127,000000,15.6166,15.9488,15.6117,15.8689,148534.81176435,0
+SFNC.US,D,20150128,000000,15.7929,15.8446,15.3847,15.3847,206224.68085447,0
+SFNC.US,D,20150129,000000,15.5835,15.5912,15.4236,15.5551,225063.25736623,0
+SFNC.US,D,20150130,000000,15.5513,15.5835,15.2814,15.3233,153227.26460072,0
+SFNC.US,D,20150202,000000,15.4733,15.9917,15.4022,15.9362,141779.40394085,0
+SFNC.US,D,20150203,000000,15.9303,16.2762,15.8553,16.0502,102871.6623454,0
+SFNC.US,D,20150204,000000,16.0531,16.2177,15.6293,15.9439,72782.283560597,0
+SFNC.US,D,20150205,000000,16.0442,16.2684,15.9693,16.1739,93742.316768066,0
+SFNC.US,D,20150206,000000,16.2344,16.665,16.1788,16.5733,110617.49383188,0
+SFNC.US,D,20150209,000000,16.5929,16.6708,16.0619,16.0842,75040.244243019,0
+SFNC.US,D,20150210,000000,16.2294,16.2391,15.978,16.1933,71058.022675838,0
+SFNC.US,D,20150211,000000,16.1933,16.2294,15.9741,15.9858,59271.467913591,0
+SFNC.US,D,20150212,000000,16.1457,16.5812,16.128,16.5013,323866.48510022,0
+SFNC.US,D,20150213,000000,16.5013,16.6017,16.2606,16.2645,80604.064633661,0
+SFNC.US,D,20150217,000000,16.3406,16.3834,16.2344,16.2976,60524.636092336,0
+SFNC.US,D,20150218,000000,16.2948,16.2948,16.0619,16.1505,87415.921474224,0
+SFNC.US,D,20150219,000000,16.0414,16.2606,15.9957,16.0901,147871.79240033,0
+SFNC.US,D,20150220,000000,16.128,16.4223,15.9741,16.2948,116573.37830466,0
+SFNC.US,D,20150223,000000,16.3112,16.4087,16.1554,16.3366,59728.191778901,0
+SFNC.US,D,20150224,000000,16.3834,16.663,16.2645,16.513,87112.123127861,0
+SFNC.US,D,20150225,000000,16.5266,16.6464,16.4574,16.5929,171493.14017576,0
+SFNC.US,D,20150226,000000,16.5733,16.8325,16.5013,16.7858,150275.49418134,0
+SFNC.US,D,20150227,000000,16.7896,16.855,16.7019,16.7702,160017.56818022,0
+SFNC.US,D,20150302,000000,16.7585,17.2934,16.7585,17.2009,162124.65603523,0
+SFNC.US,D,20150303,000000,17.1093,17.2359,16.9631,17.192,297888.64744895,0
+SFNC.US,D,20150304,000000,17.1658,17.2427,17.0226,17.1532,116956.20527491,0
+SFNC.US,D,20150305,000000,17.2213,17.3032,16.9835,17.2982,92299.274622846,0
+SFNC.US,D,20150306,000000,17.1482,17.611,17.1482,17.4317,249541.60385522,0
+SFNC.US,D,20150309,000000,17.5038,17.611,17.3655,17.5769,131367.12615758,0
+SFNC.US,D,20150310,000000,17.3217,17.5038,17.2729,17.3889,162377.13709336,0
+SFNC.US,D,20150311,000000,17.4055,17.611,17.3616,17.5945,85945.167993355,0
+SFNC.US,D,20150312,000000,17.7689,18.0962,17.6159,18.0757,573403.98357238,0
+SFNC.US,D,20150313,000000,18.0339,18.3243,17.9297,18.2532,306251.31274002,0
+SFNC.US,D,20150316,000000,18.2736,18.372,18.1206,18.2365,159562.89700646,0
+SFNC.US,D,20150317,000000,18.2278,18.2365,18.105,18.1781,161746.96079381,0
+SFNC.US,D,20150318,000000,18.2073,18.295,18.0797,18.1781,288527.34772878,0
+SFNC.US,D,20150319,000000,18.1995,18.2609,18.1089,18.1781,134303.5013905,0
+SFNC.US,D,20150320,000000,18.2609,18.5864,18.2609,18.5093,234362.97634052,0
+SFNC.US,D,20150323,000000,18.4869,18.564,18.2649,18.2911,154949.47279395,0
+SFNC.US,D,20150324,000000,18.3243,18.3243,18.2151,18.2823,212996.51021022,0
+SFNC.US,D,20150325,000000,18.2278,18.7695,18.2151,18.564,362353.42493212,0
+SFNC.US,D,20150326,000000,18.5678,18.6799,18.3311,18.4607,283664.52149545,0
+SFNC.US,D,20150327,000000,18.4607,18.6701,18.1674,18.6098,232421.13015363,0
+SFNC.US,D,20150330,000000,18.7471,19.0988,18.6302,18.8046,234846.38519572,0
+SFNC.US,D,20150331,000000,18.674,18.9537,18.3515,18.7227,1562978.8585966,0
+SFNC.US,D,20150401,000000,18.7997,18.8602,18.4762,18.6516,154462.98490146,0
+SFNC.US,D,20150402,000000,18.6098,18.938,18.5864,18.8649,157859.16303698,0
+SFNC.US,D,20150406,000000,18.8027,18.8425,18.5396,18.5961,207897.624451,0
+SFNC.US,D,20150407,000000,18.5921,18.6623,18.5093,18.6,130625.07816967,0
+SFNC.US,D,20150408,000000,18.6135,18.7013,18.4802,18.5162,215419.71256076,0
+SFNC.US,D,20150409,000000,18.5678,18.6302,18.219,18.3477,109695.83533515,0
+SFNC.US,D,20150410,000000,18.4169,18.4802,18.2044,18.4266,66543.127656757,0
+SFNC.US,D,20150413,000000,18.3603,18.6419,18.3603,18.4266,149605.29039696,0
+SFNC.US,D,20150414,000000,18.4723,18.4762,18.1421,18.219,162234.47503206,0
+SFNC.US,D,20150415,000000,18.2649,18.5093,18.2649,18.4012,284130.48247264,0
+SFNC.US,D,20150416,000000,18.4723,18.5279,18.1956,18.4762,143435.92600513,0
+SFNC.US,D,20150417,000000,18.3477,18.4957,17.9414,18.0066,177287.88836346,0
+SFNC.US,D,20150420,000000,18.0523,18.3427,18.0339,18.2327,188538.69063651,0
+SFNC.US,D,20150421,000000,18.3311,18.4169,18.1557,18.2551,188964.62412888,0
+SFNC.US,D,20150422,000000,18.2609,18.3203,17.9521,18.2151,233865.19864462,0
+SFNC.US,D,20150423,000000,18.3164,18.3164,17.6198,17.7241,326164.47326747,0
+SFNC.US,D,20150424,000000,17.9335,18.0914,17.7124,17.9891,301831.86787707,0
+SFNC.US,D,20150427,000000,18.0962,18.3027,17.9033,18.0991,396110.96348009,0
+SFNC.US,D,20150428,000000,18.1323,18.219,18.0339,18.1829,270715.11698176,0
+SFNC.US,D,20150429,000000,18.1177,18.295,18.0212,18.1362,302851.02922145,0
+SFNC.US,D,20150430,000000,18.1362,18.1781,17.9297,18.0135,513656.29122396,0
+SFNC.US,D,20150501,000000,18.1421,18.2873,17.7037,17.7601,390042.1809732,0
+SFNC.US,D,20150504,000000,17.7835,18.0729,17.7289,18.0066,200117.92355429,0
+SFNC.US,D,20150505,000000,17.9813,18.07,17.6159,17.7037,259620.31926495,0
+SFNC.US,D,20150506,000000,17.8069,18.1089,17.7883,18.0379,278967.96327601,0
+SFNC.US,D,20150507,000000,18.07,18.07,17.7835,17.838,102007.47921151,0
+SFNC.US,D,20150508,000000,18.0095,18.0095,17.7435,17.8594,119729.39153122,0
+SFNC.US,D,20150511,000000,17.9549,18.1177,17.9335,18.0914,228537.43777987,0
+SFNC.US,D,20150512,000000,18.0271,18.0914,17.8117,17.9579,265267.27366252,0
+SFNC.US,D,20150513,000000,17.9208,18.0836,17.8303,17.9774,221733.79170543,0
+SFNC.US,D,20150514,000000,18.1177,18.146,17.9891,18.0612,227806.67959537,0
+SFNC.US,D,20150515,000000,18.0476,18.0523,17.6695,17.7338,151765.74823173,0
+SFNC.US,D,20150518,000000,17.7718,18.07,17.7718,17.918,286991.93446473,0
+SFNC.US,D,20150519,000000,18.0135,18.1742,17.8926,18.0212,383402.75022111,0
+SFNC.US,D,20150520,000000,18.07,18.07,17.8537,17.9715,247236.43126762,0
+SFNC.US,D,20150521,000000,18.0271,18.1138,17.8848,17.9774,180694.32995663,0
+SFNC.US,D,20150522,000000,18.0212,18.0991,17.7124,17.8644,190161.34329057,0
+SFNC.US,D,20150526,000000,17.8497,17.8497,17.462,17.6509,196333.78671969,0
+SFNC.US,D,20150527,000000,17.7241,17.8458,17.6159,17.7649,260595.34774144,0
+SFNC.US,D,20150528,000000,17.7037,17.8537,17.7037,17.8497,185931.77239409,0
+SFNC.US,D,20150529,000000,17.7835,17.9813,17.5038,17.7201,149605.29039696,0
+SFNC.US,D,20150601,000000,17.7718,17.8069,17.5038,17.7289,165345.32904498,0
+SFNC.US,D,20150602,000000,17.6509,17.9481,17.6432,17.8156,190300.92631457,0
+SFNC.US,D,20150603,000000,17.8848,18.1177,17.8644,18.1089,253796.83339582,0
+SFNC.US,D,20150604,000000,17.9861,18.0991,17.7766,18.0008,190644.75214576,0
+SFNC.US,D,20150605,000000,18.105,18.2044,17.9335,18.1421,331020.11508044,0
+SFNC.US,D,20150608,000000,18.146,18.3243,18.0836,18.2044,209831.25987177,0
+SFNC.US,D,20150609,000000,18.2112,18.3077,18.0173,18.2649,238709.55065418,0
+SFNC.US,D,20150610,000000,18.2736,18.446,18.2736,18.3963,605305.88897771,0
+SFNC.US,D,20150611,000000,18.4616,18.521,18.2999,18.485,167439.07440504,0
+SFNC.US,D,20150612,000000,18.521,18.521,18.2873,18.5016,187974.20046592,0
+SFNC.US,D,20150615,000000,18.485,18.6282,18.2649,18.5921,484440.33268494,0
+SFNC.US,D,20150616,000000,18.6108,18.7033,18.4685,18.6439,386099.98689084,0
+SFNC.US,D,20150617,000000,18.6282,18.7949,18.3261,18.4762,372806.75654597,0
+SFNC.US,D,20150618,000000,18.601,19.1193,18.5327,18.9293,486851.2188863,0
+SFNC.US,D,20150619,000000,18.937,19.2459,18.6633,19.1523,2130069.7893702,0
+SFNC.US,D,20150622,000000,19.2459,19.5149,19.09,19.282,530823.97683071,0
+SFNC.US,D,20150623,000000,19.3375,19.6181,19.2225,19.549,497339.44625616,0
+SFNC.US,D,20150624,000000,19.6601,19.7292,19.4982,19.5714,290416.85028167,0
+SFNC.US,D,20150625,000000,19.7516,19.8705,19.5149,19.8413,470423.52857591,0
+SFNC.US,D,20150626,000000,19.8247,20.0157,19.5928,19.6386,2343894.5606125,0
+SFNC.US,D,20150629,000000,19.5597,19.7292,19.2586,19.3073,254185.81844066,0
+SFNC.US,D,20150630,000000,19.3492,19.5996,19.2051,19.319,195282.80865661,0
+SFNC.US,D,20150701,000000,19.5684,19.6639,19.3161,19.5636,259976.46124531,0
+SFNC.US,D,20150702,000000,19.5636,19.5636,19.0238,19.166,288726.45880713,0
+SFNC.US,D,20150706,000000,19.093,19.3853,19.0238,19.3804,225663.6696386,0
+SFNC.US,D,20150707,000000,19.3492,19.4028,18.9701,19.166,238955.87363772,0
+SFNC.US,D,20150708,000000,19.0832,19.1086,18.8766,19.0832,291388.79972086,0
+SFNC.US,D,20150709,000000,19.2742,19.323,19.0872,19.2664,192806.2363263,0
+SFNC.US,D,20150710,000000,19.4535,19.6601,19.2946,19.6474,227357.14015041,0
+SFNC.US,D,20150713,000000,19.7419,19.9193,19.5149,19.6562,301773.36616848,0
+SFNC.US,D,20150714,000000,19.6815,19.7419,19.4691,19.6961,171301.21351775,0
+SFNC.US,D,20150715,000000,19.7837,19.9729,19.7165,19.8334,203804.55754123,0
+SFNC.US,D,20150716,000000,20.0157,20.0323,19.7682,19.8959,141827.64219178,0
+SFNC.US,D,20150717,000000,19.9455,19.9455,19.5684,19.7379,109698.91437244,0
+SFNC.US,D,20150720,000000,19.7215,19.8675,19.6435,19.7594,186286.88802869,0
+SFNC.US,D,20150721,000000,19.816,19.9036,19.6006,19.6815,158255.33250218,0
+SFNC.US,D,20150722,000000,19.6961,19.9913,19.6931,19.8628,180242.73782014,0
+SFNC.US,D,20150723,000000,19.7994,20.0303,19.2615,19.2996,246202.90108253,0
+SFNC.US,D,20150724,000000,19.3073,19.5266,19.0521,19.1173,201991.00457493,0
+SFNC.US,D,20150727,000000,19.09,19.1329,18.9244,18.9907,137235.77124035,0
+SFNC.US,D,20150728,000000,19.0374,19.0374,18.7276,18.8816,243545.69189762,0
+SFNC.US,D,20150729,000000,18.902,18.9701,18.7276,18.7441,173719.28413947,0
+SFNC.US,D,20150730,000000,18.6536,18.8348,18.5921,18.8308,203680.3697037,0
+SFNC.US,D,20150731,000000,18.902,18.9244,18.6662,18.8104,245482.40635569,0
+SFNC.US,D,20150803,000000,18.8816,18.9888,18.5921,18.8134,141155.38571589,0
+SFNC.US,D,20150804,000000,18.7529,19.0374,18.7529,18.8066,100029.71092285,0
+SFNC.US,D,20150805,000000,18.8728,19.0423,18.8348,18.9293,198127.83911646,0
+SFNC.US,D,20150806,000000,18.9196,18.9761,18.71,18.8308,183114.45326988,0
+SFNC.US,D,20150807,000000,18.7198,18.9936,18.521,18.71,128779.70848468,0
+SFNC.US,D,20150810,000000,18.863,18.9099,18.7314,18.8308,197158.96871455,0
+SFNC.US,D,20150811,000000,18.7314,18.7949,18.4723,18.7062,143366.13449313,0
+SFNC.US,D,20150812,000000,18.6322,18.7159,18.1245,18.3301,150765.06111112,0
+SFNC.US,D,20150813,000000,18.3963,18.8766,18.0817,18.3164,161158.86467062,0
+SFNC.US,D,20150814,000000,18.2112,18.6145,18.1946,18.5688,238713.65603725,0
+SFNC.US,D,20150817,000000,18.5824,18.8308,18.56,18.7062,194743.97713013,0
+SFNC.US,D,20150818,000000,18.7529,18.9907,18.335,18.5483,126362.66420872,0
+SFNC.US,D,20150819,000000,18.3798,18.7314,18.2989,18.5162,176859.90217957,0
+SFNC.US,D,20150820,000000,18.3544,18.6282,18.2395,18.2434,337054.00183133,0
+SFNC.US,D,20150821,000000,17.9696,18.6322,17.9696,18.4266,336573.67201343,0
+SFNC.US,D,20150824,000000,17.2096,18.2512,17.2096,17.686,347257.93142435,0
+SFNC.US,D,20150825,000000,18.3301,18.3301,17.3909,17.4035,218657.8334485,0
+SFNC.US,D,20150826,000000,17.8166,18.144,17.5769,17.9745,239676.36836456,0
+SFNC.US,D,20150827,000000,18.1167,18.3301,17.6938,17.9053,365565.88717573,0
+SFNC.US,D,20150828,000000,17.8965,18.0982,17.6509,17.9452,301535.25395106,0
+SFNC.US,D,20150831,000000,17.9394,18.2063,17.382,18.1585,407844.14826257,0
+SFNC.US,D,20150901,000000,17.8789,17.954,17.5389,17.7397,299118.20967511,0
+SFNC.US,D,20150902,000000,17.9101,18.1401,17.6812,17.9745,196432.31591312,0
+SFNC.US,D,20150903,000000,17.9949,18.219,17.8263,17.9053,204405.99615936,0
+SFNC.US,D,20150904,000000,17.7017,18.0982,17.686,17.9842,179277.97280129,0
+SFNC.US,D,20150908,000000,18.2063,19.4271,18.1635,19.0238,1199614.4830863,0
+SFNC.US,D,20150909,000000,19.1622,19.3541,18.9888,19.2187,452781.67122584,0
+SFNC.US,D,20150910,000000,19.1747,19.6006,19.0696,19.4359,491147.50225749,0
+SFNC.US,D,20150911,000000,19.3103,19.7302,19.3015,19.3668,435177.78866906,0
+SFNC.US,D,20150914,000000,19.3736,19.8091,19.3736,19.5597,330109.74638712,0
+SFNC.US,D,20150915,000000,19.5714,20.1316,19.5714,20.0196,388774.64395375,0
+SFNC.US,D,20150916,000000,20.0634,20.0674,19.6474,19.9669,424361.1306545,0
+SFNC.US,D,20150917,000000,19.9143,20.3314,19.394,19.508,560993.41058517,0
+SFNC.US,D,20150918,000000,19.1944,19.5655,18.3009,19.1855,4896606.3514812,0
+SFNC.US,D,20150921,000000,19.2177,19.4935,18.8699,19.2284,486153.30376628,0
+SFNC.US,D,20150922,000000,19.0092,19.3103,18.9079,19.0774,314726.87606522,0
+SFNC.US,D,20150923,000000,19.1271,19.3629,18.9459,19.0589,428317.69357756,0
+SFNC.US,D,20150924,000000,18.9674,19.323,18.4802,19.2605,618028.47107741,0
+SFNC.US,D,20150925,000000,19.4808,19.8315,19.3804,19.6104,299097.68275981,0
+SFNC.US,D,20150928,000000,19.5413,19.8227,19.394,19.6269,271321.68732872,0
+SFNC.US,D,20150929,000000,19.6824,19.852,19.3531,19.545,308712.48988387,0
+SFNC.US,D,20150930,000000,19.7701,19.9602,19.624,19.9348,422916.03581774,0
+SFNC.US,D,20151001,000000,20.0888,20.0888,19.4331,19.7653,337328.03615051,0
+SFNC.US,D,20151002,000000,19.6318,19.6318,18.9263,19.3531,390937.15448005,0
+SFNC.US,D,20151005,000000,19.5694,19.8978,19.5694,19.7048,301784.65597189,0
+SFNC.US,D,20151006,000000,19.7224,19.8695,19.4808,19.7224,208456.98289278,0
+SFNC.US,D,20151007,000000,19.7272,20.266,19.5811,20.2466,390465.03542827,0
+SFNC.US,D,20151008,000000,20.1025,20.1677,19.6445,20.0838,427004.99734446,0
+SFNC.US,D,20151009,000000,20.1716,20.1716,19.8091,19.9485,251011.33099032,0
+SFNC.US,D,20151012,000000,20.0108,20.2466,19.9514,20.1394,183663.54825402,0
+SFNC.US,D,20151013,000000,20.1472,20.2719,19.852,19.9387,276973.77345513,0
+SFNC.US,D,20151014,000000,19.9562,20.2593,19.2576,19.4117,270728.4594767,0
+SFNC.US,D,20151015,000000,19.3736,20.042,19.3151,20.04,235383.16403066,0
+SFNC.US,D,20151016,000000,20.0721,20.0721,19.6824,19.9943,134876.20232721,0
+SFNC.US,D,20151019,000000,19.9514,20.1959,19.9231,20.0838,223134.75367428,0
+SFNC.US,D,20151020,000000,20.0721,20.422,20.0674,20.3674,191583.85852049,0
+SFNC.US,D,20151021,000000,20.4863,20.5632,19.9173,19.9445,255575.49060612,0
+SFNC.US,D,20151022,000000,20.19,21.9438,19.9056,21.6292,1250961.5353503,0
+SFNC.US,D,20151023,000000,21.5444,21.8075,21.1313,21.8075,729707.20643002,0
+SFNC.US,D,20151026,000000,21.7734,22.0413,20.9442,21.8416,270483.16283893,0
+SFNC.US,D,20151027,000000,21.6769,22.0004,21.3115,21.4976,397185.54749577,0
+SFNC.US,D,20151028,000000,21.6292,22.4428,21.6292,22.3707,538083.3204247,0
+SFNC.US,D,20151029,000000,22.2489,22.4583,21.8942,21.9,376036.66666759,0
+SFNC.US,D,20151030,000000,21.9819,22.4008,21.2326,21.4362,390694.93687957,0
+SFNC.US,D,20151102,000000,21.4908,22.0365,21.4031,22.0267,339691.71044671,0
+SFNC.US,D,20151103,000000,21.9185,21.9857,21.5424,21.7286,301979.6616672,0
+SFNC.US,D,20151104,000000,21.7539,22.2303,21.5902,22.0413,272643.62067371,0
+SFNC.US,D,20151105,000000,22.0365,22.5314,21.9049,22.507,276493.44363723,0
+SFNC.US,D,20151106,000000,22.5421,23.687,22.5421,23.2641,512597.10239474,0
+SFNC.US,D,20151109,000000,23.1881,23.2601,22.7302,23.0224,266761.63309599,0
+SFNC.US,D,20151110,000000,23.0371,23.5836,22.8793,23.5622,433015.27814276,0
+SFNC.US,D,20151111,000000,23.4872,24.3641,23.1842,23.5456,438784.36768635,0
+SFNC.US,D,20151112,000000,23.4609,23.569,22.0666,23.1238,376511.86475666,0
+SFNC.US,D,20151113,000000,22.9553,23.1881,22.5928,22.7302,319530.1742442,0
+SFNC.US,D,20151116,000000,22.5801,22.8666,22.4798,22.8335,294765.47728685,0
+SFNC.US,D,20151117,000000,22.8335,23.3235,22.6308,23.1199,301741.54944978,0
+SFNC.US,D,20151118,000000,23.2924,23.4814,22.8335,23.4453,301019.0020314,0
+SFNC.US,D,20151119,000000,23.4083,23.4083,22.9786,23.2339,200277.00714782,0
+SFNC.US,D,20151120,000000,23.3079,23.612,23.2601,23.3449,278659.03320083,0
+SFNC.US,D,20151123,000000,23.3957,23.533,23.2514,23.4657,207493.24421969,0
+SFNC.US,D,20151124,000000,23.3274,23.687,23.0068,23.6471,289236.55265221,0
+SFNC.US,D,20151125,000000,23.7074,23.7074,23.4258,23.6568,271685.01372943,0
+SFNC.US,D,20151127,000000,23.6752,23.8818,23.5165,23.8311,144258.02896267,0
+SFNC.US,D,20151130,000000,23.9987,24.1001,23.4989,23.9822,505384.97070593,0
+SFNC.US,D,20151201,000000,24.0396,24.4372,23.6996,24.1234,331699.55597669,0
+SFNC.US,D,20151202,000000,24.2326,24.3154,23.612,23.6665,301151.40063504,0
+SFNC.US,D,20151203,000000,23.7942,23.9491,23.3119,23.4181,297393.94879034,0
+SFNC.US,D,20151204,000000,23.4453,23.7074,23.2466,23.6996,406568.400477,0
+SFNC.US,D,20151207,000000,23.6568,23.6568,22.9553,23.1004,404882.11438555,0
+SFNC.US,D,20151208,000000,22.9747,23.1267,22.4798,22.5888,380890.25578904,0
+SFNC.US,D,20151209,000000,22.4583,22.6775,21.9897,22.2069,409934.81458534,0
+SFNC.US,D,20151210,000000,22.2069,22.4008,21.8942,22.0052,407288.89520385,0
+SFNC.US,D,20151211,000000,21.7432,22.1231,21.3642,21.5628,753583.08795511,0
+SFNC.US,D,20151214,000000,21.5434,21.8766,21.2082,21.5464,442464.84359869,0
+SFNC.US,D,20151215,000000,21.7051,22.133,21.7051,21.9857,373441.03822857,0
+SFNC.US,D,20151216,000000,22.133,22.4866,21.6272,22.3988,368892.27379926,0
+SFNC.US,D,20151217,000000,22.4769,22.6629,21.8513,22.0413,422755.92587844,0
+SFNC.US,D,20151218,000000,21.9097,21.9097,20.7659,21.0796,4482487.125213,0
+SFNC.US,D,20151221,000000,21.1362,21.7383,21.0445,21.5718,357640.44518043,0
+SFNC.US,D,20151222,000000,21.5718,21.6301,21.1205,21.6223,275218.72219743,0
+SFNC.US,D,20151223,000000,21.7227,21.7432,21.4557,21.5521,204194.56893182,0
+SFNC.US,D,20151224,000000,21.4947,21.9224,21.4947,21.7344,138280.59122885,0
+SFNC.US,D,20151228,000000,21.5922,21.9575,21.5745,21.9488,276893.71848548,0
+SFNC.US,D,20151229,000000,22.0238,22.3073,21.8231,22.0929,204377.25847794,0
+SFNC.US,D,20151230,000000,22.0618,22.1456,21.8903,21.9127,95891.484799427,0
+SFNC.US,D,20151231,000000,21.8727,21.9176,21.4557,21.4557,182491.46139068,0
+SFNC.US,D,20160104,000000,21.0719,21.3213,20.7542,20.9188,323148.0430649,0
+SFNC.US,D,20160105,000000,21.0046,21.3807,20.8127,21.1965,188884.56915923,0
+SFNC.US,D,20160106,000000,20.878,21.4908,20.878,21.3963,249590.86845193,0
+SFNC.US,D,20160107,000000,21.0133,21.2628,20.9949,21.0991,305149.01738869,0
+SFNC.US,D,20160108,000000,21.1995,21.2112,20.5652,20.6179,242326.39312912,0
+SFNC.US,D,20160111,000000,20.7581,21.0133,20.4805,20.5983,284608.75959901,0
+SFNC.US,D,20160112,000000,20.7776,20.7776,20.0674,20.4707,222613.3700258,0
+SFNC.US,D,20160113,000000,20.5788,20.5788,19.5782,19.7877,184606.76001181,0
+SFNC.US,D,20160114,000000,19.8558,20.2144,19.5216,19.9836,216835.04337034,0
+SFNC.US,D,20160115,000000,19.434,19.7038,19.1193,19.7,244818.3606459,0
+SFNC.US,D,20160119,000000,19.8978,20.042,19.4291,19.6425,275294.67178402,0
+SFNC.US,D,20160120,000000,19.2946,19.7603,18.9898,19.5831,207266.42180568,0
+SFNC.US,D,20160121,000000,19.5246,20.0497,18.3594,18.4314,313873.98273473,0
+SFNC.US,D,20160122,000000,18.522,18.522,17.4883,17.6315,641867.40415497,0
+SFNC.US,D,20160125,000000,17.5205,17.5331,16.6172,16.7341,472925.75955035,0
+SFNC.US,D,20160126,000000,16.7497,17.4911,16.74,17.3246,441230.14964372,0
+SFNC.US,D,20160127,000000,17.2447,17.8303,17.0966,17.6578,412702.86911283,0
+SFNC.US,D,20160128,000000,17.9871,18.3233,17.915,17.9501,267573.4725959,0
+SFNC.US,D,20160129,000000,18.0379,18.5093,17.8537,18.5093,421579.73363205,0
+SFNC.US,D,20160201,000000,18.4061,18.4149,18.0513,18.2424,185595.13098325,0
+SFNC.US,D,20160202,000000,18.0085,18.0289,17.6987,17.8868,131187.51564875,0
+SFNC.US,D,20160203,000000,17.9608,17.9608,17.4658,17.7144,198266.39579469,0
+SFNC.US,D,20160204,000000,17.6822,18.0476,17.4737,17.6276,103742.0035539,0
+SFNC.US,D,20160205,000000,17.6159,17.7718,17.0683,17.0917,303782.95117584,0
+SFNC.US,D,20160208,000000,16.9154,17.0478,16.5275,16.9377,249882.35064912,0
+SFNC.US,D,20160209,000000,16.6688,17.1892,16.6494,17.1093,211688.94570593,0
+SFNC.US,D,20160210,000000,17.2145,17.4308,16.7916,16.8003,119079.71466214,0
+SFNC.US,D,20160211,000000,16.3931,16.6455,15.9984,16.5227,175258.80278658,0
+SFNC.US,D,20160212,000000,16.8403,17.229,16.8091,17.1532,191260.55960461,0
+SFNC.US,D,20160216,000000,17.4951,17.7045,17.2671,17.4523,193527.7573989,0
+SFNC.US,D,20160217,000000,17.5691,17.6626,17.4239,17.4483,226697.19982369,0
+SFNC.US,D,20160218,000000,17.5078,17.5642,17.0576,17.1532,136185.81952302,0
+SFNC.US,D,20160219,000000,17.1093,17.6374,16.6328,17.3976,135577.19648453,0
+SFNC.US,D,20160222,000000,17.5828,17.5828,16.8403,17.3528,112655.81652065,0
+SFNC.US,D,20160223,000000,17.3294,17.536,16.9855,17.1569,154177.66077887,0
+SFNC.US,D,20160224,000000,16.9602,17.2836,16.5666,17.2027,105251.75817383,0
+SFNC.US,D,20160225,000000,17.2106,18.1041,17.0683,17.3976,79453.531031391,0
+SFNC.US,D,20160226,000000,17.4883,18.2131,17.4035,18.0573,311698.12971349,0
+SFNC.US,D,20160229,000000,17.8994,18.2892,17.1433,17.2067,426819.22876104,0
+SFNC.US,D,20160301,000000,17.3528,18.0962,17.3363,18.0757,180585.53730557,0
+SFNC.US,D,20160302,000000,18.0163,18.5522,17.8039,18.2044,174026.16152314,0
+SFNC.US,D,20160303,000000,18.2044,18.4782,18.1089,18.4733,124358.21093018,0
+SFNC.US,D,20160304,000000,18.5415,18.7481,18.2093,18.5707,155132.16234008,0
+SFNC.US,D,20160307,000000,18.4694,18.8134,18.4694,18.8134,234065.33606875,0
+SFNC.US,D,20160308,000000,18.7091,18.8134,18.4733,18.5678,158724.37251666,0
+SFNC.US,D,20160309,000000,18.6555,18.7568,18.1702,18.2892,135977.47133277,0
+SFNC.US,D,20160310,000000,18.3233,18.7227,18.0163,18.4353,192552.72892241,0
+SFNC.US,D,20160311,000000,18.4169,18.8201,18.4061,18.7949,143741.77704302,0
+SFNC.US,D,20160314,000000,18.558,18.9333,18.4402,18.9059,206598.27071284,0
+SFNC.US,D,20160315,000000,18.7549,19.321,18.5386,18.6175,288527.34772878,0
+SFNC.US,D,20160316,000000,18.5181,18.7725,18.1362,18.3223,156361.72456623,0
+SFNC.US,D,20160317,000000,18.2843,19.0121,18.1995,18.9517,315720.37876549,0
+SFNC.US,D,20160318,000000,19.0852,19.3035,18.8153,19.1154,537162.68827374,0
+SFNC.US,D,20160321,000000,19.0335,19.321,18.8241,18.9888,320865.45008413,0
+SFNC.US,D,20160322,000000,18.8659,19.2089,18.564,18.786,161672.03755299,0
+SFNC.US,D,20160323,000000,18.7773,18.8475,18.5259,18.5347,237655.49355379,0
+SFNC.US,D,20160324,000000,18.4012,18.5259,18.1859,18.4977,148172.51170939,0
+SFNC.US,D,20160328,000000,18.4821,18.901,18.4821,18.7286,230004.08587768,0
+SFNC.US,D,20160329,000000,18.6458,19.0335,18.448,19.0082,217112.15672682,0
+SFNC.US,D,20160330,000000,19.164,19.2781,18.8368,18.9517,185042.95696183,0
+SFNC.US,D,20160331,000000,18.8611,19.092,18.7159,18.9333,122691.42540826,0
+SFNC.US,D,20160401,000000,18.7949,18.9059,18.4694,18.8084,159999.09395646,0
+SFNC.US,D,20160404,000000,18.786,18.9333,18.5717,18.7062,147266.24839913,0
+SFNC.US,D,20160405,000000,18.5386,18.8757,18.146,18.1684,208531.90613361,0
+SFNC.US,D,20160406,000000,18.145,18.3184,17.8751,18.2619,192027.23989086,0
+SFNC.US,D,20160407,000000,18.0807,18.1108,17.649,17.7328,238538.15091147,0
+SFNC.US,D,20160408,000000,17.8838,18.1859,17.8243,17.992,154688.78096972,0
+SFNC.US,D,20160411,000000,18.0496,18.3915,18.0095,18.145,93228.117539933,0
+SFNC.US,D,20160412,000000,18.1401,18.4821,18.1284,18.4353,120226.14288136,0
+SFNC.US,D,20160413,000000,18.4977,19.1115,18.3963,19.1115,203156.93336367,0
+SFNC.US,D,20160414,000000,19.0755,19.435,19.0755,19.1543,118739.99421401,0
+SFNC.US,D,20160415,000000,19.1047,19.3297,19.0335,19.1436,142494.76693887,0
+SFNC.US,D,20160418,000000,19.0531,19.4935,18.9888,19.4515,148091.43039398,0
+SFNC.US,D,20160419,000000,19.4622,19.7369,19.2908,19.6581,141459.18406225,0
+SFNC.US,D,20160420,000000,19.624,19.9514,19.4097,19.8919,118340.74571153,0
+SFNC.US,D,20160421,000000,19.9514,20.0478,19.5052,19.5694,229042.39989612,0
+SFNC.US,D,20160422,000000,19.2586,19.7837,19.2421,19.6903,247667.49648882,0
+SFNC.US,D,20160425,000000,19.5811,19.587,19.3794,19.5226,139667.18435701,0
+SFNC.US,D,20160426,000000,19.6143,20.0196,19.6016,19.8374,148199.19669928,0
+SFNC.US,D,20160427,000000,19.7994,20.0108,19.585,19.9163,181476.40542937,0
+SFNC.US,D,20160428,000000,19.7906,19.9046,19.5782,19.624,82837.393017731,0
+SFNC.US,D,20160429,000000,19.6104,19.7623,19.4174,19.5938,72601.646706003,0
+SFNC.US,D,20160502,000000,19.6903,19.9387,19.4895,19.7244,126774.22886038,0
+SFNC.US,D,20160503,000000,19.585,19.9046,19.1154,19.2041,110739.62897788,0
+SFNC.US,D,20160504,000000,19.0618,19.2089,18.7374,19.0384,149437.99603731,0
+SFNC.US,D,20160505,000000,19.1359,19.1436,18.8241,18.8709,107354.74064577,0
+SFNC.US,D,20160506,000000,18.7159,19.0121,18.5961,18.9761,206135.38877294,0
+SFNC.US,D,20160509,000000,18.901,19.1388,18.7675,19.0082,128215.21831407,0
+SFNC.US,D,20160510,000000,18.9761,19.3716,18.9761,19.2089,112927.7981483,0
+SFNC.US,D,20160511,000000,19.1603,19.3599,18.9848,19.0033,73128.162083313,0
+SFNC.US,D,20160512,000000,19.1008,19.2342,18.8611,19.016,80402.900863773,0
+SFNC.US,D,20160513,000000,18.9936,19.0657,18.5103,18.6135,97453.583053357,0
+SFNC.US,D,20160516,000000,18.6351,19.0384,18.4879,18.8017,105609.95284572,0
+SFNC.US,D,20160517,000000,18.7286,19.0482,18.3661,18.4402,130878.58557356,0
+SFNC.US,D,20160518,000000,18.3798,19.2342,18.3798,19.2342,88158.995807894,0
+SFNC.US,D,20160519,000000,19.1076,19.7058,19.0082,19.0335,142647.69245781,0
+SFNC.US,D,20160520,000000,19.1388,19.6143,19.1388,19.3823,134987.04766981,0
+SFNC.US,D,20160523,000000,19.4135,19.6445,19.0531,19.4379,155474.9618255,0
+SFNC.US,D,20160524,000000,19.4935,19.9709,19.2772,19.889,197428.89765067,0
+SFNC.US,D,20160525,000000,19.9094,20.1599,19.8715,19.9709,161003.88646014,0
+SFNC.US,D,20160526,000000,19.9562,19.9962,19.7799,19.812,124472.13531007,0
+SFNC.US,D,20160527,000000,19.8208,19.9933,19.7496,19.9933,207440.90058569,0
+SFNC.US,D,20160531,000000,20.0293,20.0761,19.8071,19.9426,67522.261516317,0
+SFNC.US,D,20160601,000000,19.9387,20.1599,19.7449,20.1511,114178.91363552,0
+SFNC.US,D,20160602,000000,20.0945,20.1472,19.8675,20.1229,128670.91583362,0
+SFNC.US,D,20160603,000000,19.8969,19.8969,19.3424,19.8334,179329.29008952,0
+SFNC.US,D,20160606,000000,19.816,20.1638,19.7244,20.0761,189305.37092277,0
+SFNC.US,D,20160607,000000,20.0497,20.1696,19.9757,20.0147,119180.29654708,0
+SFNC.US,D,20160608,000000,19.9514,20.2817,19.9514,20.1872,135738.3327696,0
+SFNC.US,D,20160609,000000,20.0323,20.0761,19.5714,20.0147,113450.20814256,0
+SFNC.US,D,20160610,000000,19.771,20.0497,19.6522,19.8071,80159.65691753,0
+SFNC.US,D,20160613,000000,19.7584,20.1267,19.6181,19.7107,171005.62593751,0
+SFNC.US,D,20160614,000000,19.6522,19.8578,19.3785,19.4875,85939.009918768,0
+SFNC.US,D,20160615,000000,19.4875,19.6893,19.3395,19.3785,80107.313283528,0
+SFNC.US,D,20160616,000000,19.1476,19.2304,18.8962,19.2197,132116.35856584,0
+SFNC.US,D,20160617,000000,19.2138,19.4194,18.9741,19.1008,356938.42467736,0
+SFNC.US,D,20160620,000000,19.2098,19.9445,19.1134,19.551,135942.57557677,0
+SFNC.US,D,20160621,000000,19.548,19.6951,19.3268,19.6522,90031.050482776,0
+SFNC.US,D,20160622,000000,19.6688,19.9893,19.5343,19.6776,118483.40777283,0
+SFNC.US,D,20160623,000000,19.9854,20.3606,19.9854,20.3099,140560.10517234,0
+SFNC.US,D,20160624,000000,19.1874,19.8208,18.7753,18.8757,269174.57198888,0
+SFNC.US,D,20160627,000000,18.5162,18.5162,17.9569,18.0846,185394.99355912,0
+SFNC.US,D,20160628,000000,18.3203,18.6195,18.1859,18.4538,143843.38527372,0
+SFNC.US,D,20160629,000000,18.6118,18.9907,18.5834,18.9604,87736.141352823,0
+SFNC.US,D,20160630,000000,19.0033,19.5393,18.7198,19.4982,219096.08309004,0
+SFNC.US,D,20160701,000000,19.394,19.6971,19.0813,19.2265,85624.948114757,0
+SFNC.US,D,20160705,000000,19.0813,19.2557,18.8738,18.9761,147855.37086809,0
+SFNC.US,D,20160706,000000,18.8757,19.2557,18.6818,19.1505,111296.93472814,0
+SFNC.US,D,20160707,000000,19.17,19.4117,18.9985,19.2061,125881.30804506,0
+SFNC.US,D,20160708,000000,19.4331,19.8413,19.4154,19.6688,179995.38849084,0
+SFNC.US,D,20160711,000000,19.7877,20.0818,19.771,20.0517,99383.113091063,0
+SFNC.US,D,20160712,000000,20.2271,20.609,20.2271,20.4853,284631.33920584,0
+SFNC.US,D,20160713,000000,20.5174,20.5174,20.0654,20.2632,402315.22362793,0
+SFNC.US,D,20160714,000000,20.5243,20.7025,20.4678,20.5038,102389.27983598,0
+SFNC.US,D,20160715,000000,20.5174,20.7698,20.3372,20.5593,131615.50183265,0
+SFNC.US,D,20160718,000000,20.5301,20.6353,20.3566,20.3996,124082.12391947,0
+SFNC.US,D,20160719,000000,20.3693,20.5681,20.3188,20.3518,144739.38512635,0
+SFNC.US,D,20160720,000000,20.4775,20.4902,20.19,20.3411,65572.204563315,0
+SFNC.US,D,20160721,000000,20.3411,20.5389,19.9056,19.9669,220553.49407598,0
+SFNC.US,D,20160722,000000,19.8413,19.9796,19.3843,19.7837,170481.16325173,0
+SFNC.US,D,20160725,000000,19.6776,19.7877,19.4828,19.5052,91330.404220933,0
+SFNC.US,D,20160726,000000,19.5431,19.7584,19.5216,19.6629,105886.03985644,0
+SFNC.US,D,20160727,000000,19.6308,19.9007,19.5772,19.6951,93033.111844632,0
+SFNC.US,D,20160728,000000,19.6055,19.7272,19.4788,19.5296,116680.11826418,0
+SFNC.US,D,20160729,000000,19.4788,19.6776,19.3268,19.398,152272.76303952,0
+SFNC.US,D,20160801,000000,19.4447,19.4915,19.1533,19.1837,68347.443511166,0
+SFNC.US,D,20160802,000000,19.1505,19.2898,18.9985,19.0628,97953.413440784,0
+SFNC.US,D,20160803,000000,19.0033,19.2722,19.0033,19.2674,82314.983023479,0
+SFNC.US,D,20160804,000000,19.2752,19.3356,19.1476,19.2352,122404.04859413,0
+SFNC.US,D,20160805,000000,19.4067,20.0303,19.2098,19.9719,185262.59495548,0
+SFNC.US,D,20160808,000000,19.9991,20.0557,19.7496,19.8978,72252.689145992,0
+SFNC.US,D,20160809,000000,19.8978,20.004,19.7944,19.9602,124181.67945865,0
+SFNC.US,D,20160810,000000,19.9621,20.0157,19.6269,19.7536,117753.6759341,0
+SFNC.US,D,20160811,000000,19.8501,19.9387,19.6006,19.8374,90706.385995972,0
+SFNC.US,D,20160812,000000,19.6971,19.8754,19.5967,19.8637,82889.736651732,0
+SFNC.US,D,20160815,000000,19.8548,20.157,19.5646,20.0654,51609.796779827,0
+SFNC.US,D,20160816,000000,20.0323,20.1969,19.9211,20.0955,78396.394893711,0
+SFNC.US,D,20160817,000000,20.0361,20.2632,20.0361,20.1248,84056.691786238,0
+SFNC.US,D,20160818,000000,20.1463,20.2563,20.0557,20.2427,98091.970119024,0
+SFNC.US,D,20160819,000000,20.23,20.2797,19.7906,20.2271,111985.61273627,0
+SFNC.US,D,20160822,000000,20.2349,20.4113,20.1618,20.3323,113729.37419057,0
+SFNC.US,D,20160823,000000,20.4775,20.5301,20.3061,20.3188,109949.34273903,0
+SFNC.US,D,20160824,000000,20.2767,20.4814,20.2349,20.4366,115844.67281169,0
+SFNC.US,D,20160825,000000,20.3752,20.7425,20.3061,20.7065,180707.67245158,0
+SFNC.US,D,20160826,000000,20.724,20.8897,20.6422,20.8702,130494.73225756,0
+SFNC.US,D,20160829,000000,20.875,21.0884,20.875,20.9598,106153.91610104,0
+SFNC.US,D,20160830,000000,21.0397,21.1088,20.7863,21.1088,179598.19267989,0
+SFNC.US,D,20160831,000000,21.1001,21.2657,20.8984,21.1858,123716.74482722,0
+SFNC.US,D,20160901,000000,21.141,21.2998,20.7922,21.0163,112489.54850676,0
+SFNC.US,D,20160902,000000,21.067,21.1888,20.2134,21.1088,170681.30067585,0
+SFNC.US,D,20160906,000000,21.0787,21.1245,20.7025,20.8623,71229.422418549,0
+SFNC.US,D,20160907,000000,20.7736,21.1205,20.2866,21.1088,108432.40369875,0
+SFNC.US,D,20160908,000000,21.0913,21.1245,20.9549,21.0484,86116.567736066,0
+SFNC.US,D,20160909,000000,20.9404,21.1888,20.8049,20.8389,92834.000766273,0
+SFNC.US,D,20160912,000000,20.7591,21.0036,20.644,20.9852,83273.589967743,0
+SFNC.US,D,20160913,000000,20.7863,21.025,20.6296,20.879,143409.24101525,0
+SFNC.US,D,20160914,000000,20.8702,21.0543,20.7133,20.7445,159870.80073588,0
+SFNC.US,D,20160915,000000,20.6032,20.9121,20.4698,20.8887,101236.69354218,0
+SFNC.US,D,20160916,000000,20.8974,20.9763,20.7445,20.8175,353468.34964678,0
+SFNC.US,D,20160919,000000,20.9432,21.0845,20.7863,20.8409,77867.826824871,0
+SFNC.US,D,20160920,000000,20.9364,21.0884,20.7629,20.7863,104756.03316947,0
+SFNC.US,D,20160921,000000,20.874,21.0865,20.7903,20.9364,154054.4992871,0
+SFNC.US,D,20160922,000000,21.0719,21.2269,20.9549,21.2062,154196.13500263,0
+SFNC.US,D,20160923,000000,21.1508,21.2152,20.9638,21.0348,96812.116950396,0
+SFNC.US,D,20160926,000000,20.9024,20.9024,20.3548,20.6821,125221.36771833,0
+SFNC.US,D,20160927,000000,20.6821,20.9939,20.652,20.916,120790.63305196,0
+SFNC.US,D,20160928,000000,20.9735,21.1566,20.799,21.1508,69173.651851779,0
+SFNC.US,D,20160929,000000,21.1703,21.1898,20.7756,20.799,87694.061176468,0
+SFNC.US,D,20160930,000000,20.8536,21.2833,20.8536,21.1683,131540.57859182,0
+SFNC.US,D,20161003,000000,21.0123,21.1712,20.8302,21.0076,103218.56721389,0
+SFNC.US,D,20161004,000000,21.0445,21.3778,21.0348,21.1791,116722.19844054,0
+SFNC.US,D,20161005,000000,21.2269,21.6535,21.2269,21.5151,85721.424616642,0
+SFNC.US,D,20161006,000000,21.521,21.6574,21.4128,21.6311,70296.474118403,0
+SFNC.US,D,20161007,000000,21.5395,21.5424,21.2453,21.5113,109211.40013419,0
+SFNC.US,D,20161010,000000,21.5054,21.863,21.5054,21.8231,113069.43386384,0
+SFNC.US,D,20161011,000000,21.6896,21.9643,21.3778,21.5745,85980.063749357,0
+SFNC.US,D,20161012,000000,21.5745,21.7782,21.3281,21.5882,52101.416401136,0
+SFNC.US,D,20161013,000000,21.4352,21.4352,20.9315,21.0407,104921.2748376,0
+SFNC.US,D,20161014,000000,21.2453,21.4576,21.0923,21.1254,111890.16258016,0
+SFNC.US,D,20161017,000000,21.0845,21.1703,20.7863,20.8926,81375.876648744,0
+SFNC.US,D,20161018,000000,21.104,21.104,20.7863,20.9364,153689.12019486,0
+SFNC.US,D,20161019,000000,20.9364,21.2316,19.4711,21.0407,168553.68590555,0
+SFNC.US,D,20161020,000000,20.7659,21.032,19.9387,20.8302,195363.88997202,0
+SFNC.US,D,20161021,000000,20.7863,21.1254,20.7659,21.0631,130559.39204073,0
+SFNC.US,D,20161024,000000,21.1898,21.4664,20.6383,21.1254,153093.83965131,0
+SFNC.US,D,20161025,000000,21.1469,21.1703,20.5321,20.9364,103834.37467273,0
+SFNC.US,D,20161026,000000,20.6617,20.8702,20.6159,20.7659,303787.0565589,0
+SFNC.US,D,20161027,000000,20.916,21.0203,20.7756,20.8702,135197.44855158,0
+SFNC.US,D,20161028,000000,20.8702,20.8702,19.9387,20.7659,137728.41720742,0
+SFNC.US,D,20161031,000000,20.7863,20.9763,20.6821,20.9364,187091.54310825,0
+SFNC.US,D,20161101,000000,20.9988,20.9988,20.6383,20.8088,152402.08260587,0
+SFNC.US,D,20161102,000000,20.7659,20.7863,20.4698,20.5515,119579.54504957,0
+SFNC.US,D,20161103,000000,20.6383,20.8926,20.5759,20.7659,148089.37770245,0
+SFNC.US,D,20161104,000000,20.7863,20.9364,20.5964,20.6383,158201.96252241,0
+SFNC.US,D,20161107,000000,20.9549,21.4207,20.2563,21.3592,166350.12154866,0
+SFNC.US,D,20161108,000000,21.1254,21.4207,20.4474,21.253,109796.41722009,0
+SFNC.US,D,20161109,000000,21.3368,22.5898,20.8926,22.4826,348918.5588717,0
+SFNC.US,D,20161110,000000,22.8237,23.4181,22.1651,22.8871,478094.43682156,0
+SFNC.US,D,20161111,000000,22.8871,24.1157,22.739,24.0533,503153.69501338,0
+SFNC.US,D,20161114,000000,24.3924,25.4534,23.9686,24.5201,707420.10814875,0
+SFNC.US,D,20161115,000000,24.4372,25.0296,23.1842,25.0296,295733.321343,0
+SFNC.US,D,20161116,000000,24.6058,25.0052,24.0757,24.5201,419012.84287445,0
+SFNC.US,D,20161117,000000,24.6252,25.1767,24.4995,24.6691,302505.15069874,0
+SFNC.US,D,20161118,000000,24.7742,25.7067,24.708,25.4534,457854.89834094,0
+SFNC.US,D,20161121,000000,25.4962,25.5801,25.093,25.4534,178059.70037856,0
+SFNC.US,D,20161122,000000,25.1553,25.4534,25.1154,25.4534,396794.5097594,0
+SFNC.US,D,20161123,000000,25.2615,25.4534,24.9457,25.4534,321783.00319781,0
+SFNC.US,D,20161125,000000,25.4534,25.4534,25.3881,25.4534,147973.40063103,0
+SFNC.US,D,20161128,000000,25.3453,25.4534,25.093,25.1553,311022.79420029,0
+SFNC.US,D,20161129,000000,25.1981,25.5801,25.1981,25.4962,408724.75292872,0
+SFNC.US,D,20161130,000000,25.5587,25.7613,25.5373,25.6229,329378.98820262,0
+SFNC.US,D,20161201,000000,25.6649,25.8792,25.6649,25.8548,382334.32428003,0
+SFNC.US,D,20161202,000000,25.8548,25.8548,25.5373,25.6863,257118.08829051,0
+SFNC.US,D,20161205,000000,25.773,26.4491,25.1124,26.4277,383192.34933934,0
+SFNC.US,D,20161206,000000,26.4939,27.0006,26.2991,26.9169,348338.67351462,0
+SFNC.US,D,20161207,000000,26.875,27.402,26.7259,27.3642,283181.11264026,0
+SFNC.US,D,20161208,000000,27.1516,28.0383,27.0006,27.7645,366602.49639812,0
+SFNC.US,D,20161209,000000,27.8698,28.3812,27.5511,28.1669,370374.31708354,0
+SFNC.US,D,20161212,000000,28.0831,28.4212,26.9578,27.2326,288013.14850065,0
+SFNC.US,D,20161213,000000,27.3796,27.6787,27.1897,27.5696,306158.94162121,0
+SFNC.US,D,20161214,000000,27.3796,27.8893,27.2286,27.5696,277407.9177136,0
+SFNC.US,D,20161215,000000,27.1235,27.1235,25.6542,26.3372,2004251.0884167,0
+SFNC.US,D,20161216,000000,26.5076,26.7405,26.0165,26.2913,2054562.5578042,0
+SFNC.US,D,20161219,000000,26.2913,26.5476,25.9951,26.4005,394961.45622359,0
+SFNC.US,D,20161220,000000,26.5924,26.911,26.4424,26.8915,399377.82204925,0
+SFNC.US,D,20161221,000000,26.9334,26.9334,26.6333,26.6547,422546.55134243,0
+SFNC.US,D,20161222,000000,26.7405,26.911,26.6129,26.7405,399184.86904548,0
+SFNC.US,D,20161223,000000,26.6966,26.7405,26.5076,26.6966,157004.21701497,0
+SFNC.US,D,20161227,000000,26.6333,26.8457,26.4862,26.8047,197489.45205079,0
+SFNC.US,D,20161228,000000,26.8681,26.8681,26.5924,26.7405,319845.26239399,0
+SFNC.US,D,20161229,000000,26.7629,27.0183,26.4005,26.6781,223038.27717241,0
+SFNC.US,D,20161230,000000,26.7201,26.7201,26.3138,26.4628,266515.31011245,0
+SFNC.US,D,20170103,000000,26.8253,26.9538,26.2524,26.6781,462465.24351613,0
+SFNC.US,D,20170104,000000,26.4628,26.8457,26.4628,26.8253,405687.79581086,0
+SFNC.US,D,20170105,000000,26.7405,26.911,25.9309,26.2308,250058.88212065,0
+SFNC.US,D,20170106,000000,26.421,26.4628,26.1013,26.2913,229490.91299531,0
+SFNC.US,D,20170109,000000,26.1228,26.1228,25.697,25.8247,323685.84824562,0
+SFNC.US,D,20170110,000000,25.7837,26.0818,25.2722,26.0399,466464.91296133,0
+SFNC.US,D,20170111,000000,26.1013,26.3138,25.8032,26.2308,302463.07052238,0
+SFNC.US,D,20170112,000000,26.0818,26.0818,25.314,25.5918,154670.30674594,0
+SFNC.US,D,20170113,000000,25.7623,26.3138,25.6746,25.9123,183095.97904612,0
+SFNC.US,D,20170117,000000,25.6122,25.6122,24.8883,24.9078,247318.5389288,0
+SFNC.US,D,20170118,000000,25.1241,25.3364,24.6963,25.2498,277786.6393008,0
+SFNC.US,D,20170119,000000,25.1864,26.2524,23.9315,25.7837,540403.88819878,0
+SFNC.US,D,20170120,000000,26.0594,26.379,25.548,25.6746,533073.72674702,0
+SFNC.US,D,20170123,000000,25.6337,25.8685,25.4436,25.8247,131320.94059817,0
+SFNC.US,D,20170124,000000,25.8685,26.2524,25.6542,26.1442,312530.4961287,0
+SFNC.US,D,20170125,000000,26.0165,26.379,25.697,26.2709,673002.62927404,0
+SFNC.US,D,20170126,000000,26.2709,26.379,26.1013,26.189,305130.54316494,0
+SFNC.US,D,20170127,000000,26.1442,26.1442,25.8451,25.9513,223647.92655666,0
+SFNC.US,D,20170130,000000,25.7623,25.7623,25.1241,25.4641,386890.27312969,0
+SFNC.US,D,20170131,000000,25.4641,25.7077,25.1864,25.6122,338493.96493926,0
+SFNC.US,D,20170201,000000,25.8685,26.2524,25.773,25.8032,472095.44582666,0
+SFNC.US,D,20170202,000000,25.6542,25.6542,24.9761,25.1445,262585.43217927,0
+SFNC.US,D,20170203,000000,25.6746,25.8685,25.5256,25.8247,363981.20931498,0
+SFNC.US,D,20170206,000000,25.5694,25.697,25.1241,25.1864,282040.84249564,0
+SFNC.US,D,20170207,000000,25.3364,25.5256,25.1241,25.2079,434655.37867481,0
+SFNC.US,D,20170208,000000,25.0373,25.0373,24.5472,24.5911,219531.2536943,0
+SFNC.US,D,20170209,000000,24.633,25.1445,24.5268,25.0579,186842.14108741,0
+SFNC.US,D,20170210,000000,25.2283,25.2722,24.9555,25.2722,127003.10396591,0
+SFNC.US,D,20170213,000000,25.4436,25.8032,25.4436,25.5256,182885.57816434,0
+SFNC.US,D,20170214,000000,25.5918,25.9123,25.3784,25.8451,221560.33927119,0
+SFNC.US,D,20170215,000000,25.9123,26.0165,25.7204,25.8685,184223.93304156,0
+SFNC.US,D,20170216,000000,25.7623,25.9727,25.5051,25.7204,489375.0031218,0
+SFNC.US,D,20170217,000000,25.548,25.7204,25.4222,25.6122,647744.26000385,0
+SFNC.US,D,20170221,000000,25.6542,25.7204,25.4845,25.5694,481812.88752721,0
+SFNC.US,D,20170222,000000,25.5051,25.6542,25.1241,25.3364,481659.96200826,0
+SFNC.US,D,20170223,000000,25.3364,25.3364,24.825,25.163,452063.22919053,0
+SFNC.US,D,20170224,000000,24.825,25.1445,24.7598,24.9761,325216.12978084,0
+SFNC.US,D,20170227,000000,24.9761,25.0579,24.8045,24.9555,224083.09716091,0
+SFNC.US,D,20170228,000000,24.9078,24.9312,24.3768,24.482,359349.31087873,0
+SFNC.US,D,20170301,000000,25.0579,25.4641,24.8455,25.3784,584947.29438839,0
+SFNC.US,D,20170302,000000,25.3784,25.4641,25.0373,25.0579,355995.21291956,0
+SFNC.US,D,20170303,000000,25.0373,25.3988,24.9312,25.3784,310814.44601005,0
+SFNC.US,D,20170306,000000,25.1445,25.2722,24.8455,25.1445,253983.62832501,0
+SFNC.US,D,20170307,000000,25.163,25.1864,24.9555,25.0373,169026.83130309,0
+SFNC.US,D,20170308,000000,25.2079,25.3364,24.5472,24.5911,232917.88150377,0
+SFNC.US,D,20170309,000000,24.633,24.8455,24.441,24.482,156112.3225454,0
+SFNC.US,D,20170310,000000,24.6116,24.6983,24.0806,24.3359,215878.4891176,0
+SFNC.US,D,20170313,000000,24.3242,24.634,23.8643,24.3768,138474.57057839,0
+SFNC.US,D,20170314,000000,24.3135,24.5697,24.0124,24.4634,184159.27325839,0
+SFNC.US,D,20170315,000000,24.5288,24.7616,24.0416,24.3359,246460.51386948,0
+SFNC.US,D,20170316,000000,24.5288,24.6983,24.3768,24.6564,225239.78883777,0
+SFNC.US,D,20170317,000000,24.5482,24.934,24.1205,24.7616,1095351.0958839,0
+SFNC.US,D,20170320,000000,24.7187,24.7616,24.3359,24.3768,248476.25695142,0
+SFNC.US,D,20170321,000000,24.4634,24.4634,22.5187,22.5187,503531.39025482,0
+SFNC.US,D,20170322,000000,22.3034,22.5402,21.8132,22.283,483939.47595174,0
+SFNC.US,D,20170323,000000,22.2381,23.2241,22.2381,22.9017,381826.28312648,0
+SFNC.US,D,20170324,000000,22.9436,23.457,22.8393,23.3079,401853.36803379,0
+SFNC.US,D,20170327,000000,22.8811,23.2661,22.623,23.1803,190154.15887022,0
+SFNC.US,D,20170328,000000,23.0321,23.5876,22.773,23.4784,229725.94617543,0
+SFNC.US,D,20170329,000000,23.3079,24.0981,23.0742,23.1803,216863.78105175,0
+SFNC.US,D,20170330,000000,23.1998,24.1205,23.1998,23.9705,296966.98895222,0
+SFNC.US,D,20170331,000000,23.9295,23.9948,23.5438,23.5876,388134.20419656,0
+SFNC.US,D,20170403,000000,23.6733,23.6733,22.9883,23.0956,248711.29013155,0
+SFNC.US,D,20170404,000000,22.965,23.2865,22.8811,23.1998,215596.2440323,0
+SFNC.US,D,20170405,000000,23.3732,23.4784,22.5402,22.5596,159838.98401716,0
+SFNC.US,D,20170406,000000,22.5596,22.9017,22.3881,22.8168,227535.72431348,0
+SFNC.US,D,20170407,000000,22.6464,23.1375,22.5402,23.117,516924.17613888,0
+SFNC.US,D,20170410,000000,23.1375,23.3499,22.7096,22.965,208576.03900149,0
+SFNC.US,D,20170411,000000,22.8811,23.3079,22.7516,23.2466,288640.2457629,0
+SFNC.US,D,20170412,000000,23.2241,23.3625,22.732,22.7516,203108.69511273,0
+SFNC.US,D,20170413,000000,22.623,22.9231,22.283,22.3697,201717.99660151,0
+SFNC.US,D,20170417,000000,22.4301,22.8168,22.3034,22.773,186083.67156726,0
+SFNC.US,D,20170418,000000,22.5596,22.7944,22.283,22.5187,245302.79584686,0
+SFNC.US,D,20170419,000000,22.773,23.2466,22.773,23.0098,251731.82571717,0
+SFNC.US,D,20170420,000000,21.8542,23.0098,21.8542,22.6015,699580.87919768,0
+SFNC.US,D,20170421,000000,22.8168,22.8393,22.1748,22.3697,507831.77900907,0
+SFNC.US,D,20170424,000000,22.9883,23.2865,22.6688,22.9883,318950.28888712,0
+SFNC.US,D,20170425,000000,23.1998,23.5438,23.117,23.1375,275607.70724225,0
+SFNC.US,D,20170426,000000,23.0508,23.8009,23.0508,23.6489,453341.02966762,0
+SFNC.US,D,20170427,000000,23.7162,23.7961,23.1998,23.2466,268071.25029179,0
+SFNC.US,D,20170428,000000,23.3732,23.4784,23.117,23.3732,658883.19058855,0
+SFNC.US,D,20170501,000000,23.5222,23.5222,23.1375,23.2865,387216.65108287,0
+SFNC.US,D,20170502,000000,23.3079,23.4784,22.732,22.8811,276713.08163089,0
+SFNC.US,D,20170503,000000,22.732,23.117,22.6688,23.0508,328547.64813318,0
+SFNC.US,D,20170504,000000,23.2241,23.4034,23.0742,23.3293,371339.08210239,0
+SFNC.US,D,20170505,000000,23.5008,23.5008,23.1375,23.3293,465899.39644495,0
+SFNC.US,D,20170508,000000,23.2661,23.3937,23.1375,23.3293,340261.33234614,0
+SFNC.US,D,20170509,000000,23.3079,23.5008,23.117,23.3937,395074.35425771,0
+SFNC.US,D,20170510,000000,23.3079,23.5222,23.2865,23.3937,280923.15195784,0
+SFNC.US,D,20170511,000000,23.2661,23.2865,22.582,22.623,352223.39223414,0
+SFNC.US,D,20170512,000000,22.4729,22.582,22.0248,22.4535,355130.00343988,0
+SFNC.US,D,20170515,000000,22.582,22.9231,22.582,22.7944,325111.44251285,0
+SFNC.US,D,20170516,000000,22.773,22.9017,22.5402,22.9017,189586.58966232,0
+SFNC.US,D,20170517,000000,22.283,22.5402,21.7266,21.9819,454168.264354,0
+SFNC.US,D,20170518,000000,21.8766,22.4535,21.8766,22.2381,607653.14174167,0
+SFNC.US,D,20170519,000000,22.1992,22.3258,21.9059,21.9633,693083.08416112,0
+SFNC.US,D,20170522,000000,21.9819,22.1992,21.8542,22.0472,355653.43977991,0
+SFNC.US,D,20170523,000000,22.0248,22.283,21.8961,22.1748,376639.13163149,0
+SFNC.US,D,20170524,000000,22.2381,22.3034,21.8132,21.9819,455624.64899416,0
+SFNC.US,D,20170525,000000,22.0472,22.1124,21.7889,21.8766,427227.71437541,0
+SFNC.US,D,20170526,000000,21.748,21.9516,21.4703,21.94,760603.29298592,0
+SFNC.US,D,20170530,000000,21.7889,21.9819,21.7042,21.8132,483547.41186962,0
+SFNC.US,D,20170531,000000,21.8338,21.94,21.2774,21.7042,638856.10568122,0
+SFNC.US,D,20170601,000000,21.8338,22.089,21.5113,22.0248,486126.6187764,0
+SFNC.US,D,20170602,000000,21.94,22.4729,21.7889,22.0666,439298.56691449,0
+SFNC.US,D,20170605,000000,22.0666,22.3463,21.9633,21.9819,398544.42928829,0
+SFNC.US,D,20170606,000000,21.7889,21.94,21.6409,21.7266,293052.50620551,0
+SFNC.US,D,20170607,000000,21.7889,22.0248,21.7889,21.8961,224450.52894469,0
+SFNC.US,D,20170608,000000,21.8542,22.9017,21.8542,22.5187,477029.08991776,0
+SFNC.US,D,20170609,000000,22.6688,23.5222,22.6015,23.3293,541830.50881176,0
+SFNC.US,D,20170612,000000,23.2661,23.7338,22.8168,22.9231,509413.37783252,0
+SFNC.US,D,20170613,000000,23.0321,23.2885,22.8383,22.9883,252295.28954201,0
+SFNC.US,D,20170614,000000,22.7711,22.9883,22.4612,22.965,273648.41317737,0
+SFNC.US,D,20170615,000000,22.7086,23.1394,22.5996,22.9436,384101.6916869,0
+SFNC.US,D,20170616,000000,22.9883,22.9883,22.5382,22.6668,628772.25854268,0
+SFNC.US,D,20170619,000000,22.7516,23.075,22.4077,22.4291,265555.67682242,0
+SFNC.US,D,20170620,000000,22.3853,22.5382,22.1484,22.3005,251111.91287527,0
+SFNC.US,D,20170621,000000,22.279,22.3005,21.901,21.9341,218682.46574687,0
+SFNC.US,D,20170622,000000,21.8708,22.0228,21.6769,21.7831,196350.20825194,0
+SFNC.US,D,20170623,000000,21.8279,21.9585,21.6662,21.8279,604635.68519334,0
+SFNC.US,D,20170626,000000,21.8279,22.1708,21.6993,21.9799,285751.08243516,0
+SFNC.US,D,20170627,000000,21.9799,22.4077,21.9799,22.0432,251847.80278858,0
+SFNC.US,D,20170628,000000,22.129,22.6668,22.129,22.622,310427.51365674,0
+SFNC.US,D,20170629,000000,22.9017,23.2017,22.5801,23.1179,399997.73489116,0
+SFNC.US,D,20170630,000000,23.2017,23.2017,22.7086,22.7311,212426.88831078,0
+SFNC.US,D,20170703,000000,22.9883,23.3089,22.7086,22.965,306544.84762875,0
+SFNC.US,D,20170705,000000,23.3528,23.3528,22.622,22.9231,301399.77631011,0
+SFNC.US,D,20170706,000000,22.9231,23.075,22.622,22.7516,385849.55852425,0
+SFNC.US,D,20170707,000000,22.8811,23.0508,22.5382,23.0508,226132.7096531,0
+SFNC.US,D,20170710,000000,23.0107,23.0107,22.5801,22.5996,243052.01958479,0
+SFNC.US,D,20170711,000000,22.6444,22.6444,22.1952,22.5382,309313.92850201,0
+SFNC.US,D,20170712,000000,22.5168,22.8607,22.4943,22.6882,224928.80607104,0
+SFNC.US,D,20170713,000000,22.7935,22.7935,22.5168,22.7516,134731.48757439,0
+SFNC.US,D,20170714,000000,22.5801,22.7086,22.4077,22.5577,263047.2877734,0
+SFNC.US,D,20170717,000000,22.4077,22.6668,22.3229,22.5577,200878.44576596,0
+SFNC.US,D,20170718,000000,22.3853,22.5382,22.2167,22.4291,175645.73513989,0
+SFNC.US,D,20170719,000000,22.5168,22.8383,22.4077,22.5801,310459.33037545,0
+SFNC.US,D,20170720,000000,23.6314,23.6314,22.4709,22.8607,319195.5855249,0
+SFNC.US,D,20170721,000000,23.1813,23.3752,22.8811,23.0321,426227.02725479,0
+SFNC.US,D,20170724,000000,22.965,23.2885,22.8383,23.1179,235155.31527089,0
+SFNC.US,D,20170725,000000,23.3752,23.5672,23.0321,23.2885,315982.0969355,0
+SFNC.US,D,20170726,000000,23.2885,23.3752,23.0107,23.1394,265413.01476112,0
+SFNC.US,D,20170727,000000,23.1394,23.5476,22.9017,23.3752,484335.64541693,0
+SFNC.US,D,20170728,000000,23.2251,23.4415,23.0321,23.3966,333766.61634687,0
+SFNC.US,D,20170731,000000,23.5476,23.5476,23.1599,23.4415,340013.98301684,0
+SFNC.US,D,20170801,000000,23.5672,23.5672,23.1599,23.3313,241979.48826063,0
+SFNC.US,D,20170802,000000,23.3089,23.419,23.1394,23.3313,226188.13232438,0
+SFNC.US,D,20170803,000000,23.2885,23.2885,22.7311,22.8811,319732.36435986,0
+SFNC.US,D,20170804,000000,22.9231,23.2017,22.8811,23.0107,268839.98326959,0
+SFNC.US,D,20170807,000000,22.9436,23.0508,22.7711,22.8168,150971.35660983,0
+SFNC.US,D,20170808,000000,22.7711,23.1813,22.6668,22.8168,252479.0054339,0
+SFNC.US,D,20170809,000000,22.6668,22.8168,22.4077,22.5996,329642.75906417,0
+SFNC.US,D,20170810,000000,22.3853,22.4515,21.9974,22.279,670444.97562832,0
+SFNC.US,D,20170811,000000,22.2556,22.4291,22.0228,22.0647,319673.86265127,0
+SFNC.US,D,20170814,000000,22.3005,22.7516,22.279,22.7086,260259.73267638,0
+SFNC.US,D,20170815,000000,22.8168,22.9883,22.3677,22.4077,195650.24044039,0
+SFNC.US,D,20170816,000000,22.4709,22.622,22.2556,22.3433,246712.9949276,0
+SFNC.US,D,20170817,000000,22.2556,22.5382,22.0647,22.2167,495228.25301808,0
+SFNC.US,D,20170818,000000,22.0647,22.279,21.9127,22.1484,636096.26191984,0
+SFNC.US,D,20170821,000000,22.0852,22.2167,21.9799,22.129,238340.06617888,0
+SFNC.US,D,20170822,000000,22.1952,22.4515,22.1708,22.3229,487095.48917831,0
+SFNC.US,D,20170823,000000,22.2556,22.622,22.2167,22.279,261214.23423758,0
+SFNC.US,D,20170824,000000,22.3433,22.5168,22.2556,22.3853,341446.76170441,0
+SFNC.US,D,20170825,000000,22.4515,22.7711,22.3433,22.6444,204431.65480348,0
+SFNC.US,D,20170828,000000,22.6668,22.7516,22.3677,22.4943,229614.07448708,0
+SFNC.US,D,20170829,000000,22.1952,22.5801,22.0852,22.3677,243339.39639892,0
+SFNC.US,D,20170830,000000,22.4291,22.5996,22.1952,22.3005,297191.75867469,0
+SFNC.US,D,20170831,000000,22.3853,22.6444,22.3677,22.4291,209316.03429786,0
+SFNC.US,D,20170901,000000,22.4709,22.7516,22.4291,22.5382,169568.74186687,0
+SFNC.US,D,20170905,000000,22.4515,22.5801,22.1086,22.1086,394537.57542275,0
+SFNC.US,D,20170906,000000,22.2556,22.3433,21.9341,22.0647,235558.66915644,0
+SFNC.US,D,20170907,000000,22.0647,22.0647,21.4646,21.5161,409239.97850262,0
+SFNC.US,D,20170908,000000,21.5288,22.0969,21.5288,21.9887,248926.82274214,0
+SFNC.US,D,20170911,000000,22.1708,22.8607,22.1708,22.6444,381323.37370176,0
+SFNC.US,D,20170912,000000,22.7516,23.5672,22.7311,23.5038,440543.52432711,0
+SFNC.US,D,20170913,000000,23.459,23.5906,23.3313,23.4814,404855.42939565,0
+SFNC.US,D,20170914,000000,23.5476,23.6538,23.2875,23.3752,355542.59443731,0
+SFNC.US,D,20170915,000000,23.4415,23.459,23.0946,23.2875,1161586.3198112,0
+SFNC.US,D,20170918,000000,23.3079,23.7386,23.2671,23.7386,427889.70739366,0
+SFNC.US,D,20170919,000000,23.6772,23.9997,23.6538,23.8068,345320.19062053,0
+SFNC.US,D,20170920,000000,23.7844,24.1293,23.612,23.9783,299671.4100423,0
+SFNC.US,D,20170921,000000,23.7211,24.0864,23.6772,23.8068,279033.64940496,0
+SFNC.US,D,20170922,000000,23.7211,23.9364,23.6538,23.6538,300084.00103972,0
+SFNC.US,D,20170925,000000,23.5906,23.8487,23.1189,23.8263,370016.12241165,0
+SFNC.US,D,20170926,000000,23.9569,24.1293,23.6987,24.0426,279798.27699968,0
+SFNC.US,D,20170927,000000,24.1732,24.9925,24.0202,24.8425,612686.34137195,0
+SFNC.US,D,20170928,000000,24.8201,25.0793,24.5824,25.013,335780.30673729,0
+SFNC.US,D,20170929,000000,25.0793,25.317,24.9731,24.9925,524568.39939464,0
+SFNC.US,D,20171002,000000,24.9517,25.2088,24.7772,25.2088,478611.71508699,0
+SFNC.US,D,20171003,000000,25.2752,25.469,25.1241,25.4466,366054.42775975,0
+SFNC.US,D,20171004,000000,25.469,25.5313,25.1241,25.164,299910.54860548,0
+SFNC.US,D,20171005,000000,25.1241,25.5547,25.0793,25.4359,194862.00689307,0
+SFNC.US,D,20171006,000000,25.4885,25.6201,25.1864,25.1864,351276.07509331,0
+SFNC.US,D,20171009,000000,25.2508,25.317,25.0793,25.164,217035.18079446,0
+SFNC.US,D,20171010,000000,25.2752,25.5644,25.1445,25.4466,473111.52813377,0
+SFNC.US,D,20171011,000000,25.4252,25.5752,25.2508,25.4466,267675.0808266,0
+SFNC.US,D,20171012,000000,25.4885,25.4885,25.1445,25.2088,285648.44785869,0
+SFNC.US,D,20171013,000000,25.1864,25.4885,25.1017,25.2303,297709.03694012,0
+SFNC.US,D,20171016,000000,25.2508,25.5547,25.1445,25.4252,307922.20364502,0
+SFNC.US,D,20171017,000000,25.4466,25.6298,24.9731,25.0355,261275.81498347,0
+SFNC.US,D,20171018,000000,25.0559,26.0721,25.0559,25.811,1295751.2645235,0
+SFNC.US,D,20171019,000000,25.6201,25.7486,25.1241,25.7048,2616365.7551978,0
+SFNC.US,D,20171020,000000,25.8792,26.0955,25.6405,26.0955,1965504.4831063,0
+SFNC.US,D,20171023,000000,26.0302,26.0302,25.6405,25.7272,729760.57640979,0
+SFNC.US,D,20171024,000000,25.3589,25.6629,25.3073,25.317,807075.20286746,0
+SFNC.US,D,20171025,000000,25.3384,25.5313,25.0355,25.4466,473432.77435812,0
+SFNC.US,D,20171026,000000,25.317,25.5547,25.1445,25.4466,377146.14643927,0
+SFNC.US,D,20171027,000000,25.317,25.6823,25.317,25.6823,479162.86276265,0
+SFNC.US,D,20171030,000000,25.5099,25.6823,24.6252,24.8201,415073.72782939,0
+SFNC.US,D,20171031,000000,24.8425,25.1767,24.5395,24.9049,453560.66766128,0
+SFNC.US,D,20171101,000000,25.013,25.164,24.4333,24.7548,469280.17939399,0
+SFNC.US,D,20171102,000000,24.6691,25.0355,24.5824,24.9283,302385.06824426,0
+SFNC.US,D,20171103,000000,24.8201,25.0793,24.6915,24.9517,525197.54934842,0
+SFNC.US,D,20171106,000000,24.8425,24.9283,24.6252,24.8425,330649.60425938,0
+SFNC.US,D,20171107,000000,24.8201,24.8844,24.1536,24.3232,427731.6501459,0
+SFNC.US,D,20171108,000000,24.2394,24.2394,23.9997,24.0426,540821.61092503,0
+SFNC.US,D,20171109,000000,23.9783,24.067,23.6987,23.8487,724895.69748494,0
+SFNC.US,D,20171110,000000,23.8487,23.9997,23.6987,23.7094,384259.74893468,0
+SFNC.US,D,20171113,000000,23.4814,24.0426,23.4814,23.9783,394837.26838606,0
+SFNC.US,D,20171114,000000,23.8711,24.1293,23.8711,24.0864,303082.98336428,0
+SFNC.US,D,20171115,000000,23.8711,24.1293,23.7639,23.8915,430540.75850398,0
+SFNC.US,D,20171116,000000,24.0426,24.0426,23.7211,23.8068,479644.21892632,0
+SFNC.US,D,20171117,000000,23.6538,23.7844,23.379,23.7386,789006.38567927,0
+SFNC.US,D,20171120,000000,23.7386,23.7844,23.6431,23.6987,488069.49130905,0
+SFNC.US,D,20171121,000000,23.7211,23.9997,23.6538,23.8711,1235924.5435511,0
+SFNC.US,D,20171122,000000,23.8068,24.3885,23.8068,24.3232,568848.03472271,0
+SFNC.US,D,20171124,000000,24.4537,24.4743,23.9569,24.1732,353090.65440536,0
+SFNC.US,D,20171127,000000,24.1926,24.4109,23.9364,24.1069,951158.75305014,0
+SFNC.US,D,20171128,000000,24.1293,24.7344,23.8808,24.713,860949.11840431,0
+SFNC.US,D,20171129,000000,24.8201,25.6405,24.8201,25.469,644826.3589947,0
+SFNC.US,D,20171130,000000,25.5547,25.6629,24.8006,24.9925,869918.35404234,0
+SFNC.US,D,20171201,000000,24.9731,25.0559,23.6987,24.4109,941499.8130582,0
+SFNC.US,D,20171204,000000,24.7548,25.4466,24.5181,24.9049,1325622.0316604,0
+SFNC.US,D,20171205,000000,24.9049,25.013,24.0426,24.1293,682431.66781468,0
+SFNC.US,D,20171206,000000,24.0864,24.2589,23.8915,23.914,588796.09100615,0
+SFNC.US,D,20171207,000000,23.9569,24.3456,23.7639,23.9997,447646.86336485,0
+SFNC.US,D,20171208,000000,24.1732,24.1732,23.8711,23.8915,494910.08583103,0
+SFNC.US,D,20171211,000000,23.9783,23.9997,23.5038,23.5681,552005.70072337,0
+SFNC.US,D,20171212,000000,23.5906,23.9569,23.5681,23.8068,1194698.2868733,0
+SFNC.US,D,20171213,000000,23.8487,24.3661,23.7211,24.0426,825310.28806956,0
+SFNC.US,D,20171214,000000,24.1069,24.521,23.7844,23.9364,808066.6528762,0
+SFNC.US,D,20171215,000000,23.9569,24.9564,23.9569,24.7578,5255239.2730162,0
+SFNC.US,D,20171218,000000,24.8045,25.5167,24.8045,25.1494,1117865.0165792,0
+SFNC.US,D,20171219,000000,25.3229,25.6902,25.2809,25.6678,1455847.8613276,0
+SFNC.US,D,20171220,000000,25.7778,25.8869,25.3648,25.6482,1400979.4167447,0
+SFNC.US,D,20171221,000000,25.6902,26.0165,25.6678,25.9707,916810.03934168,0
+SFNC.US,D,20171222,000000,25.9941,25.9941,25.7126,25.9503,537129.84520926,0
+SFNC.US,D,20171226,000000,25.8431,25.9941,25.4202,25.4962,484136.53433856,0
+SFNC.US,D,20171227,000000,25.5167,25.5167,24.9564,25.1494,556645.80992575,0
+SFNC.US,D,20171228,000000,25.3229,25.3229,24.9779,25.2566,336734.8082985,0
+SFNC.US,D,20171229,000000,25.4086,25.4086,24.7374,24.7374,514982.32995199,0
+SFNC.US,D,20180102,000000,24.9945,25.0179,24.6282,24.824,557869.21407732,0
+SFNC.US,D,20180103,000000,24.824,24.9088,24.6077,24.7374,400434.95818693,0
+SFNC.US,D,20180104,000000,24.9088,25.0062,24.5629,24.5853,832305.860802,0
+SFNC.US,D,20180105,000000,24.8045,24.824,24.4557,24.672,483507.38438479,0
+SFNC.US,D,20180108,000000,24.5853,24.824,24.4557,24.7578,531658.39593744,0
+SFNC.US,D,20180109,000000,24.8669,25.1914,24.8133,24.9088,437251.00711383,0
+SFNC.US,D,20180110,000000,24.9088,25.6258,24.9088,25.2566,605869.35280256,0
+SFNC.US,D,20180111,000000,25.2809,25.7778,25.2809,25.735,480935.36189835,0
+SFNC.US,D,20180112,000000,25.7993,26.0165,25.6054,25.7993,481759.51754744,0
+SFNC.US,D,20180116,000000,25.8431,25.8869,25.2566,25.3013,436733.72884841,0
+SFNC.US,D,20180117,000000,25.4534,25.5167,25.1914,25.4962,303346.75422582,0
+SFNC.US,D,20180118,000000,25.5167,25.5391,25.1699,25.2566,292240.6667056,0
+SFNC.US,D,20180119,000000,25.3229,25.6678,25.3229,25.6482,508288.50287437,0
+SFNC.US,D,20180122,000000,25.6482,25.8197,25.4758,25.7993,427599.25154224,0
+SFNC.US,D,20180123,000000,26.0165,26.0165,25.1699,25.7778,692421.09114287,0
+SFNC.US,D,20180124,000000,26.0165,26.0165,25.5167,25.5391,820697.89020283,0
+SFNC.US,D,20180125,000000,25.5616,25.582,25.1172,25.3229,787070.69756698,0
+SFNC.US,D,20180126,000000,25.3862,25.6482,25.2809,25.6258,427418.61468765,0
+SFNC.US,D,20180129,000000,25.6482,25.9289,25.6258,25.6902,477641.81833932,0
+SFNC.US,D,20180130,000000,25.6054,25.8869,25.5391,25.6054,361958.28181269,0
+SFNC.US,D,20180131,000000,25.6482,25.7993,25.4758,25.5167,453281.50161327,0
+SFNC.US,D,20180201,000000,25.4319,25.9093,25.3424,25.9093,473789.94268426,0
+SFNC.US,D,20180202,000000,25.735,26.2348,25.6902,25.735,752873.88303168,0
+SFNC.US,D,20180205,000000,25.4758,25.8431,24.5629,24.5853,956574.77965067,0
+SFNC.US,D,20180206,000000,24.067,24.8669,23.9569,24.7374,593203.21971994,0
+SFNC.US,D,20180207,000000,24.5853,25.0842,24.3037,24.9088,250193.33341583,0
+SFNC.US,D,20180208,000000,25.0403,25.0403,24.4129,24.4129,416283.78948601,0
+SFNC.US,D,20180209,000000,24.8883,25.2352,24.1536,25.0617,486291.86044451,0
+SFNC.US,D,20180212,000000,25.0617,25.4962,24.8883,25.1914,674567.80656527,0
+SFNC.US,D,20180213,000000,24.8883,25.1075,24.3242,24.6282,445844.60020198,0
+SFNC.US,D,20180214,000000,24.4995,25.2352,24.3242,25.1494,468914.80030175,0
+SFNC.US,D,20180215,000000,25.3229,25.3648,25.0179,25.2566,296185.93982525,0
+SFNC.US,D,20180216,000000,25.1494,25.7564,25.1075,25.582,1393255.1385193,0
+SFNC.US,D,20180220,000000,25.4086,25.7993,25.0617,25.1075,274098.9789681,0
+SFNC.US,D,20180221,000000,25.1914,25.9289,25.1075,25.582,336377.63997237,0
+SFNC.US,D,20180222,000000,25.7564,25.7564,24.8455,24.8455,281441.45656903,0
+SFNC.US,D,20180223,000000,24.9322,25.1914,24.8045,25.1914,296395.31436125,0
+SFNC.US,D,20180226,000000,25.2352,25.3648,24.9779,25.3229,181161.31727958,0
+SFNC.US,D,20180227,000000,25.3648,25.8869,25.1494,25.1494,429521.5971596,0
+SFNC.US,D,20180228,000000,25.2352,25.3648,24.672,24.672,541952.64395776,0
+SFNC.US,D,20180301,000000,24.6282,25.0617,24.368,24.8455,256581.30945556,0
+SFNC.US,D,20180302,000000,24.6282,25.4086,24.4761,25.3229,324700.90420695,0
+SFNC.US,D,20180305,000000,25.1914,25.6258,24.8045,25.4086,416451.08384566,0
+SFNC.US,D,20180306,000000,25.582,26.0165,25.2352,25.8869,514937.17073834,0
+SFNC.US,D,20180307,000000,25.6678,26.3196,25.6678,26.191,435977.3120198,0
+SFNC.US,D,20180308,000000,26.191,26.3196,25.7126,26.0594,380831.75408045,0
+SFNC.US,D,20180309,000000,26.2348,26.4491,26.0156,26.4083,353351.3462296,0
+SFNC.US,D,20180312,000000,26.4939,26.7532,26.2757,26.6664,527243.05645755,0
+SFNC.US,D,20180313,000000,26.797,26.797,26.4083,26.5369,340872.00807616,0
+SFNC.US,D,20180314,000000,26.6674,26.7103,26.1013,26.1442,408647.77699636,0
+SFNC.US,D,20180315,000000,26.189,26.4491,26.0156,26.4073,375099.61298439,0
+SFNC.US,D,20180316,000000,26.3186,26.8408,26.0156,26.798,2456152.1549764,0
+SFNC.US,D,20180319,000000,26.798,26.798,26.0799,26.4491,308523.64226315,0
+SFNC.US,D,20180320,000000,26.4491,26.6236,26.2328,26.4073,314610.89899382,0
+SFNC.US,D,20180321,000000,26.4073,26.798,26.2328,26.4939,327163.10769655,0
+SFNC.US,D,20180322,000000,26.2748,26.3186,25.4904,25.4904,355837.1556718,0
+SFNC.US,D,20180323,000000,25.5771,25.6649,24.4022,24.4022,520826.34273641,0
+SFNC.US,D,20180326,000000,24.6632,25.1426,24.4878,25.0539,669042.98731368,0
+SFNC.US,D,20180327,000000,25.2293,25.2293,24.445,24.4664,432641.6882844,0
+SFNC.US,D,20180328,000000,24.4878,25.0091,24.2696,24.8366,482317.84964345,0
+SFNC.US,D,20180329,000000,25.0091,25.1855,24.707,24.7948,400362.08763764,0
+SFNC.US,D,20180402,000000,24.7948,24.9691,23.9646,24.2696,498544.37618396,0
+SFNC.US,D,20180403,000000,24.4878,24.707,23.8788,24.6194,519520.83092366,0
+SFNC.US,D,20180404,000000,24.2277,25.2293,24.141,25.0539,515102.41240647,0
+SFNC.US,D,20180405,000000,25.2293,25.2742,24.6194,25.0091,476106.40507527,0
+SFNC.US,D,20180406,000000,24.8805,24.9691,24.0533,24.3144,244298.00334318,0
+SFNC.US,D,20180409,000000,24.445,24.9243,24.3563,24.4022,260947.38433875,0
+SFNC.US,D,20180410,000000,24.6632,24.9243,24.445,24.7499,232222.01907528,0
+SFNC.US,D,20180411,000000,24.5766,24.707,24.4022,24.5766,191489.43471014,0
+SFNC.US,D,20180412,000000,24.707,25.1426,24.5766,24.9691,161559.13951887,0
+SFNC.US,D,20180413,000000,25.1426,25.1426,24.5766,24.6632,147824.58049515,0
+SFNC.US,D,20180416,000000,24.7948,25.0539,24.6846,25.0091,249569.31519087,0
+SFNC.US,D,20180417,000000,25.0997,25.1211,24.5542,24.7948,324947.22719049,0
+SFNC.US,D,20180418,000000,24.8805,24.9019,24.6632,24.6632,319760.07569551,0
+SFNC.US,D,20180419,000000,24.6194,25.1855,24.6194,25.0539,228209.00713515,0
+SFNC.US,D,20180420,000000,24.9243,25.2293,24.8805,25.0997,283977.55695369,0
+SFNC.US,D,20180423,000000,25.1855,25.4904,25.0997,25.2293,171240.65911763,0
+SFNC.US,D,20180424,000000,25.3589,26.5847,25.3589,26.4491,783182.89981014,0
+SFNC.US,D,20180425,000000,26.5369,26.798,26.1442,26.5807,569774.82494827,0
+SFNC.US,D,20180426,000000,26.5369,26.5807,26.2748,26.4491,430690.60498563,0
+SFNC.US,D,20180427,000000,26.4073,26.7103,26.2748,26.4939,342175.46719737,0
+SFNC.US,D,20180430,000000,26.5807,26.7103,26.2748,26.3186,617263.84348267,0
+SFNC.US,D,20180501,000000,26.189,26.6674,25.5333,26.5807,829437.22438957,0
+SFNC.US,D,20180502,000000,26.5807,26.7103,26.2328,26.4491,363785.17727393,0
+SFNC.US,D,20180503,000000,26.3186,26.3186,25.7535,25.927,308530.8266835,0
+SFNC.US,D,20180504,000000,25.8832,26.4705,25.7077,26.189,375502.96686993,0
+SFNC.US,D,20180507,000000,26.2328,26.5807,25.6649,26.4491,445273.95195679,0
+SFNC.US,D,20180508,000000,26.4073,26.7327,26.1013,26.4491,562951.6783043,0
+SFNC.US,D,20180509,000000,26.6236,26.9295,26.4705,26.8857,361559.03331021,0
+SFNC.US,D,20180510,000000,26.7542,27.0173,26.6674,26.9705,430554.10099891,0
+SFNC.US,D,20180511,000000,26.9705,27.1011,26.798,26.8408,234677.03814452,0
+SFNC.US,D,20180514,000000,26.8857,26.9295,26.4491,26.4939,307274.57946747,0
+SFNC.US,D,20180515,000000,26.5369,27.0601,26.5369,26.7103,423793.5614466,0
+SFNC.US,D,20180516,000000,26.7103,27.2316,26.6674,27.1011,448777.89639759,0
+SFNC.US,D,20180517,000000,27.0173,27.3659,26.9295,27.2764,460604.47864467,0
+SFNC.US,D,20180518,000000,27.406,27.406,27.0397,27.1011,591869.99657154,0
+SFNC.US,D,20180521,000000,27.1469,27.406,26.8633,27.3221,383091.76745439,0
+SFNC.US,D,20180522,000000,27.3221,27.8006,27.2764,27.4508,404135.96101458,0
+SFNC.US,D,20180523,000000,27.4508,27.7118,27.2316,27.406,402663.15484218,0
+SFNC.US,D,20180524,000000,27.406,27.406,26.798,27.2764,304537.31531292,0
+SFNC.US,D,20180525,000000,27.2316,27.5374,27.1916,27.4508,271507.45591213,0
+SFNC.US,D,20180529,000000,27.1916,27.3659,26.9295,27.2316,559657.10839949,0
+SFNC.US,D,20180530,000000,27.406,28.1056,27.0173,27.8863,552857.5677081,0
+SFNC.US,D,20180531,000000,27.8454,28.1932,27.4508,27.8863,682725.2027034,0
+SFNC.US,D,20180601,000000,28.1056,28.4095,27.5374,28.2362,472932.9439707,0
+SFNC.US,D,20180604,000000,28.3228,28.6707,28.0627,28.6297,337766.28579206,0
+SFNC.US,D,20180605,000000,28.6707,28.7603,28.2362,28.4553,299569.80181158,0
+SFNC.US,D,20180606,000000,28.4973,29.0642,28.1056,29.0642,378083.20012248,0
+SFNC.US,D,20180607,000000,29.152,29.152,28.4759,28.5849,381864.25791977,0
+SFNC.US,D,20180608,000000,28.6297,28.6707,28.2362,28.3677,399300.84611689,0
+SFNC.US,D,20180611,000000,28.5401,28.5849,27.9321,28.0179,444564.74703335,0
+SFNC.US,D,20180612,000000,28.1484,28.1932,27.5813,27.8454,347641.78474037,0
+SFNC.US,D,20180613,000000,27.8006,28.1484,27.5374,27.8006,397247.12824167,0
+SFNC.US,D,20180614,000000,27.8863,27.9331,27.4254,27.7567,430068.63945219,0
+SFNC.US,D,20180615,000000,27.5813,27.8454,27.3651,27.6252,2148724.64999,0
+SFNC.US,D,20180618,000000,27.4966,27.7567,27.2734,27.4966,651065.51489854,0
+SFNC.US,D,20180619,000000,27.2734,27.8006,27.1663,27.671,720980.18839246,0
+SFNC.US,D,20180620,000000,27.8454,27.9097,27.6252,27.7567,478788.24655852,0
+SFNC.US,D,20180621,000000,27.7567,27.8006,27.3193,27.404,466964.74334875,0
+SFNC.US,D,20180622,000000,27.4489,27.4489,26.8379,27.1897,1883614.4072295,0
+SFNC.US,D,20180625,000000,27.0133,27.1429,26.7483,26.9675,343136.12683317,0
+SFNC.US,D,20180626,000000,26.9256,27.1897,26.6625,27.0981,402512.28201476,0
+SFNC.US,D,20180627,000000,26.9675,27.0357,26.5086,26.532,338386.19863396,0
+SFNC.US,D,20180628,000000,26.4882,26.794,26.4882,26.6178,306826.06636828,0
+SFNC.US,D,20180629,000000,26.794,26.8808,25.9182,26.1813,383250.85104793,0
+SFNC.US,D,20180702,000000,25.961,26.2669,25.7116,26.2669,429253.720915,0
+SFNC.US,D,20180703,000000,26.2669,26.3995,26.0487,26.2251,263208.42405847,0
+SFNC.US,D,20180705,000000,26.4882,26.5964,26.114,26.4882,352534.37500087,0
+SFNC.US,D,20180706,000000,26.532,26.7278,26.3995,26.6178,305595.47779637,0
+SFNC.US,D,20180709,000000,26.794,27.1429,26.7483,27.0981,299685.77888301,0
+SFNC.US,D,20180710,000000,27.1897,27.1897,26.4882,26.6625,252140.31133154,0
+SFNC.US,D,20180711,000000,26.4424,26.9675,26.4424,26.8808,424889.69872333,0
+SFNC.US,D,20180712,000000,27.0981,27.0981,26.3566,26.3995,404255.01712329,0
+SFNC.US,D,20180713,000000,26.3995,26.3995,25.9182,25.961,328886.34223555,0
+SFNC.US,D,20180716,000000,26.0487,26.3566,26.0487,26.3566,301913.97553825,0
+SFNC.US,D,20180717,000000,26.3566,26.6178,26.3566,26.4424,308113.10395726,0
+SFNC.US,D,20180718,000000,26.3995,26.794,26.2669,26.7483,252168.02266719,0
+SFNC.US,D,20180719,000000,26.6625,27.0981,26.5749,27.0571,346578.49052809,0
+SFNC.US,D,20180720,000000,26.9256,27.5366,26.794,27.3193,554083.0245512,0
+SFNC.US,D,20180723,000000,27.5366,27.9759,27.2296,27.8006,464470.72314043,0
+SFNC.US,D,20180724,000000,27.2734,28.1075,26.794,27.4966,699928.81041193,0
+SFNC.US,D,20180725,000000,26.7045,26.9675,25.8752,26.1813,574969.16086361,0
+SFNC.US,D,20180726,000000,26.532,26.6625,26.2669,26.3995,397096.25541424,0
+SFNC.US,D,20180727,000000,26.4424,26.532,26.0955,26.2669,358728.37169106,0
+SFNC.US,D,20180730,000000,26.2251,26.6178,26.1813,26.2251,288833.19876666,0
+SFNC.US,D,20180731,000000,26.3108,26.3342,25.8752,26.0955,447807.99964993,0
+SFNC.US,D,20180801,000000,26.2251,26.5749,26.1354,26.4882,208626.32994396,0
+SFNC.US,D,20180802,000000,26.3108,26.794,26.0058,26.7483,201499.38495362,0
+SFNC.US,D,20180803,000000,26.794,26.8808,26.2669,26.3108,155299.45669974,0
+SFNC.US,D,20180806,000000,26.3108,26.532,26.2251,26.3566,185401.15163372,0
+SFNC.US,D,20180807,000000,26.3108,26.7483,26.3108,26.4424,192469.59491546,0
+SFNC.US,D,20180808,000000,26.4882,26.794,26.2669,26.5749,240789.9535193,0
+SFNC.US,D,20180809,000000,26.532,26.7483,26.3995,26.4882,238002.39842228,0
+SFNC.US,D,20180810,000000,26.3566,26.6625,26.1354,26.3995,226755.70153229,0
+SFNC.US,D,20180813,000000,26.3108,26.5749,26.1354,26.3995,281361.40159938,0
+SFNC.US,D,20180814,000000,26.4882,27.0133,26.4882,26.8808,240512.84016283,0
+SFNC.US,D,20180815,000000,26.8379,26.8808,26.3108,26.4424,254857.0485708,0
+SFNC.US,D,20180816,000000,26.532,27.0571,26.532,26.8808,218603.43712297,0
+SFNC.US,D,20180817,000000,26.7483,27.0571,26.7045,27.0133,210854.52659921,0
+SFNC.US,D,20180820,000000,27.0571,27.1429,26.7045,27.0571,348317.12025356,0
+SFNC.US,D,20180821,000000,27.0981,27.7567,26.9256,27.7118,336278.08443319,0
+SFNC.US,D,20180822,000000,27.5813,27.7567,27.3193,27.4489,207931.49386122,0
+SFNC.US,D,20180823,000000,27.404,27.4489,27.0133,27.404,153122.57733272,0
+SFNC.US,D,20180824,000000,27.4489,27.4966,27.1897,27.2296,220782.36918151,0
+SFNC.US,D,20180827,000000,27.3651,27.5813,27.0981,27.0981,201625.62548269,0
+SFNC.US,D,20180828,000000,27.2734,27.2734,26.8379,26.9675,209163.10877891,0
+SFNC.US,D,20180829,000000,27.0133,27.0981,26.6625,26.9675,215181.60034334,0
+SFNC.US,D,20180830,000000,26.9675,27.5813,26.8379,27.3651,384590.23227092,0
+SFNC.US,D,20180831,000000,27.3651,27.7567,27.2296,27.671,510431.51283114,0
+SFNC.US,D,20180904,000000,27.6252,27.9759,27.4489,27.8006,295417.20684746,0
+SFNC.US,D,20180905,000000,27.8454,27.9759,27.7118,27.9759,268773.27079487,0
+SFNC.US,D,20180906,000000,27.9759,28.1494,27.6252,27.7118,398829.75341088,0
+SFNC.US,D,20180907,000000,27.671,28.0189,27.5366,27.9331,396798.61514247,0
+SFNC.US,D,20180910,000000,28.1075,28.4124,27.9759,28.238,407622.45757739,0
+SFNC.US,D,20180911,000000,28.1952,28.3695,27.9759,28.1494,336148.76486683,0
+SFNC.US,D,20180912,000000,28.0189,28.1952,27.5366,27.671,342498.76611327,0
+SFNC.US,D,20180913,000000,27.8006,27.8464,27.404,27.404,282960.44830084,0
+SFNC.US,D,20180914,000000,27.4479,27.9779,27.404,27.7567,481612.75010308,0
+SFNC.US,D,20180917,000000,27.7567,28.0871,27.5366,27.5366,411135.63913009,0
+SFNC.US,D,20180918,000000,27.4956,27.8006,27.4245,27.7118,305389.18229765,0
+SFNC.US,D,20180919,000000,27.671,28.0656,27.671,27.8006,479782.77560456,0
+SFNC.US,D,20180920,000000,27.9341,28.239,27.8006,28.1524,589915.83423548,0
+SFNC.US,D,20180921,000000,28.1524,28.1971,27.7567,27.9341,3054726.2420833,0
+SFNC.US,D,20180924,000000,27.8464,27.9341,26.7893,27.0094,314554.44997675,0
+SFNC.US,D,20180925,000000,27.1399,27.1867,26.8769,26.9217,324089.20213116,0
+SFNC.US,D,20180926,000000,26.9217,26.9217,26.1276,26.1276,466889.82010792,0
+SFNC.US,D,20180927,000000,26.1734,26.1734,25.8197,25.8655,461547.69040246,0
+SFNC.US,D,20180928,000000,25.8197,26.0868,25.7778,25.9103,472222.7127015,0
+SFNC.US,D,20181001,000000,26.0419,26.1209,25.24,25.2859,454006.10172317,0
+SFNC.US,D,20181002,000000,25.2673,25.4612,24.9049,25.1513,245656.88513569,0
+SFNC.US,D,20181003,000000,25.2245,26.0497,25.1192,25.8752,431145.27615941,0
+SFNC.US,D,20181004,000000,25.8655,26.2943,25.7243,25.8655,282580.70036789,0
+SFNC.US,D,20181005,000000,25.9971,26.0399,25.4262,25.6025,242678.42972642,0
+SFNC.US,D,20181008,000000,25.6025,25.9874,25.4174,25.8752,189240.7111396,0
+SFNC.US,D,20181009,000000,25.8197,26.0584,25.7778,25.8558,396019.61870703,0
+SFNC.US,D,20181010,000000,25.8832,26.1637,25.4446,25.47,496393.15546107,0
+SFNC.US,D,20181011,000000,25.3374,25.584,24.8542,24.862,420971.11059356,0
+SFNC.US,D,20181012,000000,25.1689,25.1689,23.5165,24.1518,565043.37097283,0
+SFNC.US,D,20181015,000000,24.0952,25.5119,24.0728,24.2472,342904.17269033,0
+SFNC.US,D,20181016,000000,24.8971,24.8971,23.8594,24.4927,373835.15500223,0
+SFNC.US,D,20181017,000000,24.4586,24.7655,24.1234,24.5355,279534.50613815,0
+SFNC.US,D,20181018,000000,24.4323,24.6252,23.9188,24.026,256206.69325143,0
+SFNC.US,D,20181019,000000,23.9315,24.0952,23.2163,23.226,392155.4269028,0
+SFNC.US,D,20181022,000000,23.2358,23.2631,22.3463,22.5577,639986.1123682,0
+SFNC.US,D,20181023,000000,23.0956,23.42,22.2927,23.0078,859086.3008413,0
+SFNC.US,D,20181024,000000,22.8744,22.9708,21.6253,21.6682,480433.4788194,0
+SFNC.US,D,20181025,000000,21.7558,22.6181,21.7558,22.4164,352047.88710838,0
+SFNC.US,D,20181026,000000,22.1007,22.6541,21.8806,22.4164,381312.08389834,0
+SFNC.US,D,20181029,000000,22.734,23.2534,22.5928,22.8227,474293.87845474,0
+SFNC.US,D,20181030,000000,22.8578,23.1637,22.7691,23.1199,370399.97572766,0
+SFNC.US,D,20181031,000000,23.3041,23.9042,23.2456,23.5603,681950.31165103,0
+SFNC.US,D,20181101,000000,23.6752,24.0767,23.5603,23.877,424746.01031627,0
+SFNC.US,D,20181102,000000,24.0436,24.2725,23.798,24.1682,509732.57136535,0
+SFNC.US,D,20181105,000000,24.2102,24.3164,23.8594,24.2472,425720.012447,0
+SFNC.US,D,20181106,000000,24.1322,24.4059,23.6471,24.1595,319225.34955207,0
+SFNC.US,D,20181107,000000,24.1752,24.3427,23.8166,24.2013,418594.09380243,0
+SFNC.US,D,20181108,000000,24.104,24.5726,24.0884,24.4148,298066.20526625,0
+SFNC.US,D,20181109,000000,24.3788,24.6155,24.0162,24.2297,221483.36333883,0
+SFNC.US,D,20181112,000000,24.2394,24.3427,23.9315,23.9471,279981.99289157,0
+SFNC.US,D,20181113,000000,23.9831,24.4059,23.8945,23.9929,376869.0330828,0
+SFNC.US,D,20181114,000000,24.2394,24.2823,23.2698,23.605,441480.57801031,0
+SFNC.US,D,20181115,000000,23.5438,24.3514,23.2952,24.1839,509760.28270101,0
+SFNC.US,D,20181116,000000,24.0436,24.5355,23.9559,24.4059,525221.15530101,0
+SFNC.US,D,20181119,000000,24.5014,24.7568,24.1682,24.4059,316301.29046833,0
+SFNC.US,D,20181120,000000,24.1839,24.6817,24.0806,24.2102,252982.94120439,0
+SFNC.US,D,20181121,000000,24.5112,24.9049,24.1137,24.5355,276032.61438886,0
+SFNC.US,D,20181123,000000,24.292,24.8026,24.292,24.5112,123871.7230377,0
+SFNC.US,D,20181126,000000,24.714,25.2049,24.714,25.0383,239672.26298151,0
+SFNC.US,D,20181127,000000,24.8795,25.1104,24.7841,24.9789,265138.98044194,0
+SFNC.US,D,20181128,000000,24.9868,25.7057,24.6691,25.5577,458439.91542684,0
+SFNC.US,D,20181129,000000,25.3443,25.584,25.1104,25.4349,279963.51866781,0
+SFNC.US,D,20181130,000000,25.3297,25.9523,25.3297,25.8655,427344.71779258,0
+SFNC.US,D,20181203,000000,25.9523,26.0419,25.549,25.8295,430254.40803562,0
+SFNC.US,D,20181204,000000,25.8393,25.8929,23.9315,24.0095,564187.39860504,0
+SFNC.US,D,20181206,000000,23.341,23.9734,23.1774,23.9636,593149.84974017,0
+SFNC.US,D,20181207,000000,23.8497,24.483,23.5681,23.7717,373887.49863623,0
+SFNC.US,D,20181210,000000,23.7532,23.8594,22.848,23.1559,620682.60122501,0
+SFNC.US,D,20181211,000000,23.4453,23.7347,22.8831,22.8918,364524.14622453,0
+SFNC.US,D,20181212,000000,23.2534,23.7347,23.0321,23.3927,365500.2010468,0
+SFNC.US,D,20181213,000000,23.4814,23.5886,22.6775,22.7039,378085.252814,0
+SFNC.US,D,20181214,000000,22.5275,23.0157,22.0666,22.0832,381778.04487554,0
+SFNC.US,D,20181217,000000,22.0579,22.7555,22.0579,22.1114,642890.6708824,0
+SFNC.US,D,20181218,000000,22.3044,22.732,21.8192,21.8806,479047.912037,0
+SFNC.US,D,20181219,000000,21.8718,22.354,20.5262,20.6139,961123.54407999,0
+SFNC.US,D,20181220,000000,20.6333,21.2346,20.3859,20.7211,655066.21068948,0
+SFNC.US,D,20181221,000000,20.6694,21.0923,20.5087,20.9422,1137562.6444961,0
+SFNC.US,D,20181224,000000,20.7922,21.3301,20.0488,20.1122,391599.14749831,0
+SFNC.US,D,20181226,000000,20.1375,21.1011,20.0323,21.0387,541809.98189646,0
+SFNC.US,D,20181227,000000,20.7736,21.032,20.1726,20.9422,562225.02550286,0
+SFNC.US,D,20181228,000000,20.9862,21.6058,20.9081,21.2687,360157.04499557,0
+SFNC.US,D,20181231,000000,21.3943,21.3943,20.7572,21.3485,501534.12139663,0
+SFNC.US,D,20190102,000000,21.1098,21.9244,21.0387,21.6418,463017.41753757,0
+SFNC.US,D,20190103,000000,21.5181,22.1437,21.3769,21.7918,370132.09948305,0
+SFNC.US,D,20190104,000000,22.0579,22.5177,21.7373,22.3493,349586.70996454,0
+SFNC.US,D,20190107,000000,22.3493,22.6503,22.0306,22.4378,341646.89912853,0
+SFNC.US,D,20190108,000000,22.4807,22.5957,22.1367,22.5626,447856.23790086,0
+SFNC.US,D,20190109,000000,22.6045,22.7915,22.4378,22.6942,210490.17385272,0
+SFNC.US,D,20190110,000000,22.5713,22.6591,22.2421,22.5441,240290.12313188,0
+SFNC.US,D,20190111,000000,22.4466,22.6132,22.3306,22.5957,381355.19042046,0
+SFNC.US,D,20190114,000000,22.4291,22.8549,22.4291,22.7652,637020.99945387,0
+SFNC.US,D,20190115,000000,22.6688,22.8003,22.2508,22.7721,426538.0100215,0
+SFNC.US,D,20190116,000000,22.9416,23.3313,22.8636,23.2447,476201.85523139,0
+SFNC.US,D,20190117,000000,23.1101,23.4385,23.0371,23.384,591425.58885541,0
+SFNC.US,D,20190118,000000,23.3313,23.613,23.155,23.4288,534247.86630188,0
+SFNC.US,D,20190122,000000,23.2865,23.6227,22.9961,23.155,462237.39475636,0
+SFNC.US,D,20190123,000000,22.5957,22.6853,22.0929,22.3404,955892.25971711,0
+SFNC.US,D,20190124,000000,22.3493,22.4709,21.7295,21.8104,612716.10539913,0
+SFNC.US,D,20190125,000000,21.8533,22.3404,21.713,22.2001,552091.9137676,0
+SFNC.US,D,20190128,000000,22.1026,22.3687,21.9936,22.2947,465913.76528566,0
+SFNC.US,D,20190129,000000,22.3044,22.3843,22.0832,22.0832,335242.50155657,0
+SFNC.US,D,20190130,000000,22.1183,22.279,21.8756,22.0491,513684.0025596,0
+SFNC.US,D,20190131,000000,22.0306,22.1026,21.3398,21.8903,608753.38440148,0
+SFNC.US,D,20190201,000000,21.897,22.2421,21.897,22.2186,348859.03081733,0
+SFNC.US,D,20190204,000000,22.2186,22.5177,22.1534,22.5003,268475.6305231,0
+SFNC.US,D,20190205,000000,22.5362,22.6405,22.204,22.4378,282949.15849743,0
+SFNC.US,D,20190206,000000,22.4291,22.6317,22.279,22.6317,297591.00717718,0
+SFNC.US,D,20190207,000000,22.6942,22.9961,22.4709,22.8003,327946.20951505,0
+SFNC.US,D,20190208,000000,22.6942,22.8091,22.3931,22.5441,232947.64553094,0
+SFNC.US,D,20190211,000000,22.5177,22.8978,22.5003,22.889,148760.60783259,0
+SFNC.US,D,20190212,000000,22.9591,23.2788,22.9319,23.0936,303274.91002229,0
+SFNC.US,D,20190213,000000,23.1101,23.384,23.006,23.3586,250594.63460985,0
+SFNC.US,D,20190214,000000,23.2153,23.2952,22.8636,23.1365,363093.42022849,0
+SFNC.US,D,20190215,000000,23.3119,23.5886,23.1725,23.5789,489888.17600417,0
+SFNC.US,D,20190219,000000,23.4385,23.8711,23.3313,23.8711,471198.41962829,0
+SFNC.US,D,20190220,000000,23.8437,24.331,23.685,24.3135,521222.51220159,0
+SFNC.US,D,20190221,000000,24.3047,24.5512,23.9676,24.2345,326166.52595899,0
+SFNC.US,D,20190222,000000,24.2521,24.4557,24.1274,24.4293,415500.68766752,0
+SFNC.US,D,20190225,000000,24.4634,24.6583,24.2754,24.3651,458183.32898565,0
+SFNC.US,D,20190226,000000,24.2686,24.3212,23.8106,23.8106,344385.18962886,0
+SFNC.US,D,20190227,000000,23.7922,23.9383,23.6811,23.9071,474817.31479475,0
+SFNC.US,D,20190228,000000,23.8974,23.9364,23.7288,23.7356,470031.46449379,0
+SFNC.US,D,20190301,000000,23.8711,24.0202,23.4629,23.8798,626674.40779955,0
+SFNC.US,D,20190304,000000,23.8798,24.0757,23.6772,23.8711,459355.41584898,0
+SFNC.US,D,20190305,000000,23.8711,23.8711,23.4911,23.606,489760.90912934,0
+SFNC.US,D,20190306,000000,23.569,23.6685,22.7915,22.8801,575876.45051963,0
+SFNC.US,D,20190307,000000,22.8266,22.8266,22.1367,22.3044,624694.58681938,0
+SFNC.US,D,20190308,000000,22.1718,22.3931,22.1367,22.2693,493765.71030334,0
+SFNC.US,D,20190311,000000,22.3687,22.7467,22.3044,22.5713,360729.7459323,0
+SFNC.US,D,20190312,000000,22.5791,22.6961,22.3687,22.5362,594918.24349282,0
+SFNC.US,D,20190313,000000,22.6045,22.8452,22.5362,22.5362,531396.67776744,0
+SFNC.US,D,20190314,000000,22.5791,22.7311,22.4709,22.6415,294859.90109721,0
+SFNC.US,D,20190315,000000,22.6862,23.2105,22.4632,23.0498,1432203.9339453,0
+SFNC.US,D,20190318,000000,23.0692,23.496,23.0692,23.2017,542849.67015615,0
+SFNC.US,D,20190319,000000,23.2661,23.2661,22.4105,22.4905,643973.4656642,0
+SFNC.US,D,20190320,000000,22.5003,22.7487,21.8766,21.976,1066473.8314472,0
+SFNC.US,D,20190321,000000,21.8572,22.1787,21.5902,21.8055,935768.6983079,0
+SFNC.US,D,20190322,000000,21.5727,21.6983,20.5808,20.7542,722167.67044226,0
+SFNC.US,D,20190325,000000,20.7269,21.1741,20.5672,20.8351,477369.83671165,0
+SFNC.US,D,20190326,000000,20.9257,21.3876,20.9257,21.3876,363078.02504201,0
+SFNC.US,D,20190327,000000,21.369,21.6808,21.1654,21.5638,561747.77472226,0
+SFNC.US,D,20190328,000000,21.5395,21.8942,21.4197,21.8483,296542.08180562,0
+SFNC.US,D,20190329,000000,22.0179,22.0998,21.6545,21.7968,590777.96467786,0
+SFNC.US,D,20190401,000000,21.9829,22.4807,21.4041,22.4807,365628.49426739,0
+SFNC.US,D,20190402,000000,22.3921,22.509,22.2411,22.3483,260177.62501519,0
+SFNC.US,D,20190403,000000,22.6601,22.774,22.3677,22.5362,240711.95124118,0
+SFNC.US,D,20190404,000000,22.5791,22.9259,22.4709,22.8208,290686.77921778,0
+SFNC.US,D,20190405,000000,22.8646,23.1492,22.6512,23.0965,603773.55475097,0
+SFNC.US,D,20190408,000000,22.9893,23.1861,22.9396,23.0088,471410.87320159,0
+SFNC.US,D,20190409,000000,22.8918,22.9007,22.2673,22.3483,481933.99632745,0
+SFNC.US,D,20190410,000000,22.3921,22.774,22.2167,22.7311,485568.28668037,0
+SFNC.US,D,20190411,000000,22.6512,22.9348,22.588,22.6054,326135.73558606,0
+SFNC.US,D,20190412,000000,22.9259,23.1306,22.4807,22.8918,779574.26810132,0
+SFNC.US,D,20190415,000000,22.9533,23.0167,22.3112,22.4807,407443.87341432,0
+SFNC.US,D,20190416,000000,22.5713,23.0877,22.4456,23.0789,343215.15545705,0
+SFNC.US,D,20190417,000000,23.114,23.1579,22.8821,23.0965,338113.19066054,0
+SFNC.US,D,20190418,000000,22.9533,23.0789,22.5957,22.6785,364849.49783195,0
+SFNC.US,D,20190422,000000,22.4807,22.6327,21.9526,22.125,474047.55547121,0
+SFNC.US,D,20190423,000000,21.7246,22.0462,20.6763,21.8669,1100944.6803017,0
+SFNC.US,D,20190424,000000,21.8055,22.1096,21.6282,21.9916,561036.5171073,0
+SFNC.US,D,20190425,000000,21.8669,21.9381,21.6808,21.8152,389549.53500613,0
+SFNC.US,D,20190426,000000,21.8152,22.0315,21.6545,21.9829,604430.4160404,0
+SFNC.US,D,20190429,000000,22.1163,22.7837,22.0267,22.588,1071492.6622368,0
+SFNC.US,D,20190430,000000,22.6142,22.8023,22.4807,22.6054,710998.97583038,0
+SFNC.US,D,20190501,000000,22.6601,22.8285,22.0462,22.3774,1058212.7743869,0
+SFNC.US,D,20190502,000000,22.4369,22.8285,22.4281,22.7935,439561.31143025,0
+SFNC.US,D,20190503,000000,22.7837,23.1861,22.7837,23.1492,664609.17361002,0
+SFNC.US,D,20190506,000000,22.6862,23.1208,22.6862,22.9095,547940.34514924,0
+SFNC.US,D,20190507,000000,22.6512,22.7487,22.2927,22.4905,496424.97217977,0
+SFNC.US,D,20190508,000000,22.3306,22.5362,22.125,22.1591,450771.05987272,0
+SFNC.US,D,20190509,000000,22.09,22.2167,21.8152,22.1787,216226.42033184,0
+SFNC.US,D,20190510,000000,22.09,22.3726,21.8055,22.2771,339491.57302258,0
+SFNC.US,D,20190513,000000,21.8319,21.9984,21.2122,21.3154,349778.63662255,0
+SFNC.US,D,20190514,000000,21.4118,21.9575,21.1556,21.8231,510366.85304797,0
+SFNC.US,D,20190515,000000,21.5551,21.6808,21.2697,21.5727,345760.4929536,0
+SFNC.US,D,20190516,000000,21.6983,22.0637,21.5307,21.8416,426685.80381162,0
+SFNC.US,D,20190517,000000,21.6184,21.9829,21.5395,21.5638,374728.07581755,0
+SFNC.US,D,20190520,000000,21.4295,21.9107,21.4295,21.7246,221006.11255822,0
+SFNC.US,D,20190521,000000,21.7782,21.9381,21.671,21.8854,448671.15643806,0
+SFNC.US,D,20190522,000000,21.8055,21.9478,21.5902,21.6457,237086.89800013,0
+SFNC.US,D,20190523,000000,21.4118,21.6623,21.0086,21.1459,357024.63772159,0
+SFNC.US,D,20190524,000000,21.3057,21.6662,21.2609,21.6184,272384.98154099,0
+SFNC.US,D,20190528,000000,21.5113,21.6282,21.0923,21.1011,664285.87469412,0
+SFNC.US,D,20190529,000000,21.0046,21.4762,20.7367,21.4197,425678.95861642,0
+SFNC.US,D,20190530,000000,21.3953,21.5853,20.8175,20.9491,263432.16743517,0
+SFNC.US,D,20190531,000000,20.6908,20.7455,20.2777,20.3089,455007.81518956,0
+SFNC.US,D,20190603,000000,20.2378,20.61,20.2115,20.3899,586869.64000574,0
+SFNC.US,D,20190604,000000,20.6997,21.9204,20.6997,21.0845,417351.18908133,0
+SFNC.US,D,20190605,000000,21.0475,21.1264,20.6841,21.0046,489962.07289922,0
+SFNC.US,D,20190606,000000,20.9949,21.0748,20.5856,20.8516,286253.99185989,0
+SFNC.US,D,20190607,000000,20.7182,20.9949,20.6664,20.8964,435589.35332072,0
+SFNC.US,D,20190610,000000,21.0748,21.4197,20.9949,21.0133,337007.81627192,0
+SFNC.US,D,20190611,000000,21.2082,21.2833,20.799,20.9257,217455.98255801,0
+SFNC.US,D,20190612,000000,20.8175,21.0475,20.6908,20.7806,238833.73849172,0
+SFNC.US,D,20190613,000000,20.8877,21.0777,20.8088,20.878,197269.81405714,0
+SFNC.US,D,20190614,000000,20.8683,21.102,20.7172,20.9501,255231.66477493,0
+SFNC.US,D,20190617,000000,20.9422,21.1205,20.6276,20.6821,422913.98312621,0
+SFNC.US,D,20190618,000000,20.7172,21.1381,20.6002,20.9588,797315.68099058,0
+SFNC.US,D,20190619,000000,21.2385,21.2385,20.4357,20.4668,685135.062559,0
+SFNC.US,D,20190620,000000,20.5652,20.5837,19.9114,20.0809,924996.17316122,0
+SFNC.US,D,20190621,000000,20.1433,20.7581,20.0908,20.3956,1708277.6021647,0
+SFNC.US,D,20190624,000000,20.3051,20.5476,20.0449,20.0624,444269.1594531,0
+SFNC.US,D,20190625,000000,20.0361,20.2866,19.7944,20.1891,357170.37882019,0
+SFNC.US,D,20190626,000000,20.2777,20.4474,20.0809,20.1356,328588.70196378,0
+SFNC.US,D,20190627,000000,20.1706,20.4668,20.1609,20.4668,332191.17559801,0
+SFNC.US,D,20190628,000000,20.6373,21.032,20.4931,20.8516,815001.67120854,0
+SFNC.US,D,20190701,000000,21.0231,21.2102,20.8604,21.0865,575506.96604433,0
+SFNC.US,D,20190702,000000,21.0933,21.1118,20.6002,20.798,319617.41363421,0
+SFNC.US,D,20190703,000000,20.8351,21.0767,20.7796,21.0231,151583.05868561,0
+SFNC.US,D,20190705,000000,21.2102,21.3914,21.1381,21.2726,284069.92807252,0
+SFNC.US,D,20190708,000000,21.2286,21.2286,20.8877,20.9257,269527.63493196,0
+SFNC.US,D,20190709,000000,20.7629,21.0679,20.7532,21.032,293987.50719718,0
+SFNC.US,D,20190710,000000,21.0582,21.102,20.7629,20.798,323562.68675386,0
+SFNC.US,D,20190711,000000,20.878,21.0143,20.7075,20.9959,166427.09748101,0
+SFNC.US,D,20190712,000000,21.0056,21.3642,20.7445,21.2286,252076.67789413,0
+SFNC.US,D,20190715,000000,21.1917,21.1917,20.5652,20.6557,247157.40264374,0
+SFNC.US,D,20190716,000000,20.6744,20.9773,20.5476,20.8516,230136.48448133,0
+SFNC.US,D,20190717,000000,20.7259,20.8429,20.5837,20.7629,228061.21334503,0
+SFNC.US,D,20190718,000000,20.9062,21.0767,20.5925,20.9062,263302.84786883,0
+SFNC.US,D,20190719,000000,20.7893,21.2015,20.651,21.0143,370161.86351023,0
+SFNC.US,D,20190722,000000,20.9422,21.1332,20.7445,20.8175,310972.50325782,0
+SFNC.US,D,20190723,000000,21.6331,22.2868,20.9198,22.2069,858455.09819599,0
+SFNC.US,D,20190724,000000,22.1885,23.1277,21.974,23.0127,806105.3061198,0
+SFNC.US,D,20190725,000000,23.1375,23.3069,22.7789,22.8422,617785.22713117,0
+SFNC.US,D,20190726,000000,22.8773,23.228,22.6639,23.192,479148.49392195,0
+SFNC.US,D,20190729,000000,23.0858,23.3069,22.3219,22.4204,564084.76402856,0
+SFNC.US,D,20190730,000000,22.2322,23.1472,22.2069,23.1199,663329.32044138,0
+SFNC.US,D,20190731,000000,23.0662,23.3995,22.8958,23.0858,765686.78355866,0
+SFNC.US,D,20190801,000000,23.6675,23.6675,22.2498,22.4028,773113.4215123,0
+SFNC.US,D,20190802,000000,22.4291,22.4729,21.7656,22.394,596018.4861526,0
+SFNC.US,D,20190805,000000,21.9185,21.9819,21.3817,21.8202,652363.84229094,0
+SFNC.US,D,20190806,000000,21.974,22.3034,21.6418,22.2322,627077.7616851,0
+SFNC.US,D,20190807,000000,21.7841,22.1787,21.595,22.1086,701753.65318163,0
+SFNC.US,D,20190808,000000,22.547,22.7078,22.2322,22.547,463289.39916523,0
+SFNC.US,D,20190809,000000,22.6357,22.6942,22.2868,22.4924,445247.2669669,0
+SFNC.US,D,20190812,000000,22.2255,22.2868,22.0452,22.1504,270668.93142234,0
+SFNC.US,D,20190813,000000,22.0969,22.6357,22.0452,22.4115,552061.12339466,0
+SFNC.US,D,20190814,000000,21.8552,22.1347,21.5902,21.9819,638857.13202698,0
+SFNC.US,D,20190815,000000,22.0258,22.1347,21.5064,21.6049,499546.08965034,0
+SFNC.US,D,20190816,000000,21.748,22.4115,21.6944,22.394,1165012.2619739,0
+SFNC.US,D,20190819,000000,22.8158,22.8158,22.5294,22.6171,407244.76233597,0
+SFNC.US,D,20190820,000000,22.4554,22.5987,22.1885,22.2069,272927.91845053,0
+SFNC.US,D,20190821,000000,22.4291,22.5294,22.2255,22.5207,186081.61887574,0
+SFNC.US,D,20190822,000000,22.6084,22.6357,22.1982,22.278,208619.1455236,0
+SFNC.US,D,20190823,000000,22.1982,22.3122,21.3447,21.4529,442904.11958601,0
+SFNC.US,D,20190826,000000,21.6672,21.713,21.3729,21.5688,296125.38542513,0
+SFNC.US,D,20190827,000000,21.6769,21.6906,20.7532,20.8683,366801.60747649,0
+SFNC.US,D,20190828,000000,20.798,21.4333,20.7893,21.1576,272715.46487723,0
+SFNC.US,D,20190829,000000,21.3729,21.6944,21.3729,21.5511,192788.7884483,0
+SFNC.US,D,20190830,000000,21.6672,21.7567,21.2911,21.5161,517103.78664771,0
+SFNC.US,D,20190903,000000,21.3008,21.3008,20.5749,20.8078,389584.43076213,0
+SFNC.US,D,20190904,000000,20.9325,21.0436,20.646,20.7357,286845.16702037,0
+SFNC.US,D,20190905,000000,20.9862,21.7567,20.9862,21.2726,426572.90577751,0
+SFNC.US,D,20190906,000000,21.255,21.3642,21.0143,21.1478,317601.67055226,0
+SFNC.US,D,20190909,000000,21.2286,22.0637,21.1848,21.899,477669.52967497,0
+SFNC.US,D,20190910,000000,21.9361,22.2586,21.7656,22.1689,383413.01367876,0
+SFNC.US,D,20190911,000000,22.1689,22.6892,21.8923,22.5733,420838.71198991,0
+SFNC.US,D,20190912,000000,22.3687,22.8607,22.089,22.7526,460348.91854925,0
+SFNC.US,D,20190913,000000,22.9689,23.3206,22.7691,23.0401,579732.43155775,0
+SFNC.US,D,20190916,000000,22.7974,23.3752,22.7613,23.1403,435839.78168732,0
+SFNC.US,D,20190917,000000,23.0068,23.0867,22.6815,22.888,390874.5473884,0
+SFNC.US,D,20190918,000000,22.8158,23.0585,22.6989,22.8432,676950.98143098,0
+SFNC.US,D,20190919,000000,22.888,23.2758,22.6892,22.7691,384712.36741692,0
+SFNC.US,D,20190920,000000,22.8335,23.1871,22.6727,22.924,1473881.7827597,0
+SFNC.US,D,20190923,000000,22.735,23.114,22.6493,22.9689,337509.69935087,0
+SFNC.US,D,20190924,000000,22.8783,23.1403,22.7253,22.8061,565056.71346778,0
+SFNC.US,D,20190925,000000,22.8783,23.4395,22.8617,23.383,511513.28126718,0
+SFNC.US,D,20190926,000000,23.2758,23.3664,22.9367,23.0107,428632.78172733,0
+SFNC.US,D,20190927,000000,23.2681,23.5106,22.7166,22.7789,980249.49740586,0
+SFNC.US,D,20190930,000000,22.888,22.9319,22.4105,22.4632,520650.83761064,0
+SFNC.US,D,20191001,000000,22.5898,22.8529,21.8231,22.1036,574669.46790031,0
+SFNC.US,D,20191002,000000,21.978,22.0024,21.5708,21.7334,435474.40259507,0
+SFNC.US,D,20191003,000000,21.6789,21.6789,21.2005,21.5521,477809.11269896,0
+SFNC.US,D,20191004,000000,21.7061,21.8055,21.3368,21.7734,383401.72387535,0
+SFNC.US,D,20191007,000000,21.6974,21.9312,21.561,21.6886,760796.24598969,0
+SFNC.US,D,20191008,000000,21.444,21.444,21.0377,21.105,878667.95168674,0
+SFNC.US,D,20191009,000000,21.3447,21.5171,21.1371,21.1908,484463.93863753,0
+SFNC.US,D,20191010,000000,21.3447,21.597,21.0562,21.1011,795560.62973288,0
+SFNC.US,D,20191011,000000,21.5268,21.7061,21.2179,21.3281,674345.08953432,0
+SFNC.US,D,20191014,000000,21.2726,21.3817,21.03,21.3281,335120.36641057,0
+SFNC.US,D,20191015,000000,21.3544,21.597,21.2277,21.5025,645963.55010202,0
+SFNC.US,D,20191016,000000,21.6165,21.7061,21.1664,21.3047,361130.02078054,0
+SFNC.US,D,20191017,000000,21.4986,21.4986,21.2092,21.3544,460265.7845423,0
+SFNC.US,D,20191018,000000,21.2726,21.4898,21.1908,21.4245,363545.01236497,0
+SFNC.US,D,20191021,000000,21.6886,21.9127,21.4245,21.6974,539978.98105218,0
+SFNC.US,D,20191022,000000,23.1774,23.1774,21.2005,22.2459,1256368.324839,0
+SFNC.US,D,20191023,000000,21.9857,22.0754,21.5521,21.9498,930929.47802717,0
+SFNC.US,D,20191024,000000,21.9127,21.9127,21.5775,21.8786,498800.96262514,0
+SFNC.US,D,20191025,000000,21.8591,22.3288,21.6691,22.1554,575580.8629394,0
+SFNC.US,D,20191028,000000,22.1845,22.6161,22.1845,22.3657,529350.14431256,0
+SFNC.US,D,20191029,000000,22.3189,22.4418,22.2654,22.3463,448261.64447793,0
+SFNC.US,D,20191030,000000,22.3005,22.3092,21.903,22.1124,315902.04196586,0
+SFNC.US,D,20191031,000000,22.0589,22.0589,21.3993,21.5775,433285.20707888,0
+SFNC.US,D,20191101,000000,21.8055,22.3824,21.751,22.3326,596826.22026946,0
+SFNC.US,D,20191104,000000,22.6629,23.1208,22.4905,23.0585,713783.45189012,0
+SFNC.US,D,20191105,000000,23.1492,23.5729,22.9416,23.0536,472133.42061997,0
+SFNC.US,D,20191106,000000,22.9971,23.2494,22.7789,23.1043,458667.7641866,0
+SFNC.US,D,20191107,000000,23.42,23.5106,23.0488,23.1403,374270.32560648,0
+SFNC.US,D,20191108,000000,23.114,23.3206,22.9591,23.0536,321043.00790143,0
+SFNC.US,D,20191111,000000,22.9689,23.2213,22.7789,22.9689,282830.10238872,0
+SFNC.US,D,20191112,000000,22.9319,23.0965,22.7789,22.8646,270605.29798494,0
+SFNC.US,D,20191113,000000,22.6259,22.8158,22.5003,22.6727,384236.14298208,0
+SFNC.US,D,20191114,000000,22.6074,22.7253,22.4632,22.6444,329306.11765333,0
+SFNC.US,D,20191115,000000,22.8061,22.8617,22.4709,22.5372,1198890.9093221,0
+SFNC.US,D,20191118,000000,22.5187,22.6629,22.1086,22.4632,466138.53500814,0
+SFNC.US,D,20191119,000000,22.4709,22.8783,22.3376,22.8247,751396.97147622,0
+SFNC.US,D,20191120,000000,22.6532,22.888,22.4456,22.5898,530289.25068728,0
+SFNC.US,D,20191121,000000,22.6989,22.6989,22.2683,22.4369,648500.67683247,0
+SFNC.US,D,20191122,000000,22.4905,22.8529,22.3288,22.8158,517873.54597126,0
+SFNC.US,D,20191125,000000,22.9503,24.2423,22.8335,23.9607,1682533.7713479,0
+SFNC.US,D,20191126,000000,23.7815,24.1001,23.6451,23.7815,1115462.3411439,0
+SFNC.US,D,20191127,000000,23.9071,24.2599,23.6372,24.0144,1060223.38574,0
+SFNC.US,D,20191129,000000,23.9442,24.2326,23.3489,23.3752,4028092.038445,0
+SFNC.US,D,20191202,000000,23.5826,23.7191,22.8432,22.8968,1083727.7300983,0
+SFNC.US,D,20191203,000000,22.509,22.6347,22.2839,22.5548,764338.1652238,0
+SFNC.US,D,20191204,000000,22.5977,23.0321,22.4632,22.8432,512849.58345287,0
+SFNC.US,D,20191205,000000,22.9319,23.1306,22.8694,23.0321,427971.81505484,0
+SFNC.US,D,20191206,000000,23.3927,23.6013,23.2076,23.2681,611071.89948402,0
+SFNC.US,D,20191209,000000,23.231,23.5564,23.1939,23.46,682431.66781468,0
+SFNC.US,D,20191210,000000,23.5476,23.6013,23.2681,23.3664,417766.85911605,0
+SFNC.US,D,20191211,000000,23.4298,23.5379,23.2213,23.2798,426962.91716811,0
+SFNC.US,D,20191212,000000,23.4112,23.99,23.3012,23.7902,566532.59867747,0
+SFNC.US,D,20191213,000000,23.6626,23.7532,23.3274,23.5456,747168.4269255,0
+SFNC.US,D,20191216,000000,23.8176,24.2618,23.7815,24.1351,1281806.304618,0
+SFNC.US,D,20191217,000000,24.1264,24.7518,24.1264,24.7061,1159995.4838758,0
+SFNC.US,D,20191218,000000,24.6427,24.6516,24.0894,24.4713,1241915.3237799,0
+SFNC.US,D,20191219,000000,24.5248,24.6427,24.4469,24.5512,982943.6550383,0
+SFNC.US,D,20191220,000000,24.67,24.7391,24.4888,24.6349,2751475.9643593,0
+SFNC.US,D,20191223,000000,24.7616,24.7705,24.1264,24.1789,767295.06737201,0
+SFNC.US,D,20191224,000000,24.3602,24.4176,24.1877,24.2706,351137.51841506,0
+SFNC.US,D,20191226,000000,24.3437,24.4888,24.216,24.3982,289774.35783293,0
+SFNC.US,D,20191227,000000,24.37,24.4353,24.2257,24.3437,465891.18567884,0
+SFNC.US,D,20191230,000000,24.3895,24.5298,24.2579,24.3349,398200.60345711,0
+SFNC.US,D,20191231,000000,24.1877,24.5512,24.1877,24.3164,538170.55981471,0
+SFNC.US,D,20200102,000000,24.3982,24.3982,24.1264,24.3895,429565.73002747,0
+SFNC.US,D,20200103,000000,23.9617,24.3602,23.9354,24.254,598410.8981302,0
+SFNC.US,D,20200106,000000,23.9617,24.1546,23.6996,24.0533,564103.23825234,0
+SFNC.US,D,20200107,000000,23.9081,24.0436,23.6167,23.7435,657673.12893192,0
+SFNC.US,D,20200108,000000,23.7094,24.0533,23.6675,23.9491,591904.89232754,0
+SFNC.US,D,20200109,000000,24.0348,24.0533,23.763,23.9763,600773.54608064,0
+SFNC.US,D,20200110,000000,23.9617,23.9617,23.4629,23.6723,379482.10939981,0
+SFNC.US,D,20200113,000000,23.6723,23.8526,23.5086,23.8437,361054.07119396,0
+SFNC.US,D,20200114,000000,23.7902,23.8896,23.3459,23.6364,503170.11654563,0
+SFNC.US,D,20200115,000000,23.4278,23.6723,23.3372,23.454,332059.80334012,0
+SFNC.US,D,20200116,000000,23.6441,23.8263,23.609,23.7815,450541.15842142,0
+SFNC.US,D,20200117,000000,23.9977,23.9977,23.6528,23.6996,482158.76604992,0
+SFNC.US,D,20200121,000000,23.5817,23.7094,23.1735,23.227,420967.00521051,0
+SFNC.US,D,20200122,000000,23.3547,23.5672,23.0732,23.4083,589462.18940746,0
+SFNC.US,D,20200123,000000,23.5906,24.0162,22.7867,23.3274,949908.66390869,0
+SFNC.US,D,20200124,000000,23.0994,23.1092,22.4592,22.7194,545250.29289987,0
+SFNC.US,D,20200127,000000,22.0481,22.6094,22.0198,22.51,667948.90272847,0
+SFNC.US,D,20200128,000000,22.7818,22.7818,22.2654,22.2839,594073.56092843,0
+SFNC.US,D,20200129,000000,22.3833,22.51,22.1417,22.1641,434845.25264129,0
+SFNC.US,D,20200130,000000,21.9838,22.4545,21.8844,22.4378,337722.15292417,0
+SFNC.US,D,20200131,000000,22.203,22.2839,21.6934,21.7646,446732.38928847,0
+SFNC.US,D,20200203,000000,21.9381,22.1544,21.9,22.0929,526652.90764282,0
+SFNC.US,D,20200204,000000,22.2381,22.5479,22.13,22.4194,385732.55510706,0
+SFNC.US,D,20200205,000000,22.8285,23.2367,22.7643,23.1637,476183.38100762,0
+SFNC.US,D,20200206,000000,23.3723,23.3723,22.9007,22.9357,331627.71177317,0
+SFNC.US,D,20200207,000000,22.8188,22.8188,22.4018,22.5294,361306.55225208,0
+SFNC.US,D,20200210,000000,22.3921,22.5013,22.2556,22.4719,296907.46089786,0
+SFNC.US,D,20200211,000000,22.4719,22.8569,22.4719,22.6551,417453.8236578,0
+SFNC.US,D,20200212,000000,22.738,22.8188,22.3921,22.4018,655719.99294163,0
+SFNC.US,D,20200213,000000,22.2459,22.6181,22.2459,22.5743,515822.90713331,0
+SFNC.US,D,20200214,000000,22.5294,22.6132,22.4592,22.5197,454961.62963014,0
+SFNC.US,D,20200218,000000,22.13,22.5197,22.13,22.4105,440915.06149395,0
+SFNC.US,D,20200219,000000,22.4642,22.582,22.2839,22.4105,480436.55785669,0
+SFNC.US,D,20200220,000000,22.4018,22.7643,22.3288,22.5392,688497.37128428,0
+SFNC.US,D,20200221,000000,22.4466,22.4769,22.13,22.4018,1521867.5526444,0
+SFNC.US,D,20200224,000000,21.6652,22.0384,21.4118,21.9673,625395.5809767,0
+SFNC.US,D,20200225,000000,22.0101,22.0384,21.1118,21.3027,730516.9932384,0
+SFNC.US,D,20200226,000000,21.4567,21.8035,20.9568,21.0933,507783.54075812,0
+SFNC.US,D,20200227,000000,20.65,21.2306,20.2593,20.2632,747849.92051328,0
+SFNC.US,D,20200228,000000,19.7048,20.041,18.9537,19.4067,957535.43928646,0
+SFNC.US,D,20200302,000000,19.4691,20.3499,19.2791,20.3138,705443.36620586,0
+SFNC.US,D,20200303,000000,20.1872,20.7123,19.2518,19.5149,652398.73804694,0
+SFNC.US,D,20200304,000000,19.7701,20.1141,19.1593,20.0684,844771.85646051,0
+SFNC.US,D,20200305,000000,19.397,19.6415,18.7812,19.2245,1212315.511925,0
+SFNC.US,D,20200306,000000,18.6974,19.1874,18.1635,18.525,1283745.0717676,0
+SFNC.US,D,20200309,000000,17.0635,17.5175,15.7657,16.0024,1028904.444729,0
+SFNC.US,D,20200310,000000,16.7019,17.0478,15.867,16.2119,1520175.1084783,0
+SFNC.US,D,20200311,000000,15.749,16.0121,15.03,15.1498,1269796.0064791,0
+SFNC.US,D,20200312,000000,14.0147,14.6286,13.2431,13.816,1250661.8423871,0
+SFNC.US,D,20200313,000000,14.8255,15.6876,14.0353,15.6876,1276058.7683355,0
+SFNC.US,D,20200316,000000,13.3649,15.146,13.3649,14.613,1459629.9454707,0
+SFNC.US,D,20200317,000000,14.8877,17.3675,14.6822,17.3675,1791422.8989119,0
+SFNC.US,D,20200318,000000,16.2831,18.1752,15.8855,16.7166,2946790.5897346,0
+SFNC.US,D,20200319,000000,16.5042,18.3311,15.7784,17.4687,2015497.7853068,0
+SFNC.US,D,20200320,000000,17.4406,17.4406,15.6049,15.7062,2295033.3177906,0
+SFNC.US,D,20200323,000000,15.7968,16.7692,13.7399,14.2564,1086939.1659961,0
+SFNC.US,D,20200324,000000,15.0251,16.0735,14.9024,16.0171,1072867.9655616,0
+SFNC.US,D,20200325,000000,16.247,16.5422,15.2092,15.6965,1251737.4527484,0
+SFNC.US,D,20200326,000000,15.8982,17.5135,15.6049,17.3226,1210640.5156368,0
+SFNC.US,D,20200327,000000,16.4847,17.7241,16.3483,17.0001,1057932.5819931,0
+SFNC.US,D,20200330,000000,17.0001,17.6705,16.5335,17.5399,893914.31802191,0
+SFNC.US,D,20200331,000000,17.3314,17.6062,16.6318,16.8911,1026693.6959518,0
+SFNC.US,D,20200401,000000,15.9342,16.247,15.523,15.7588,609221.3980702,0
+SFNC.US,D,20200402,000000,15.6234,16.5422,15.5318,15.9079,527456.53637661,0
+SFNC.US,D,20200403,000000,15.6321,16.055,14.9443,15.3759,607181.02268989,0
+SFNC.US,D,20200406,000000,16.1651,16.6143,15.9342,16.2918,576279.80440518,0
+SFNC.US,D,20200407,000000,16.9085,17.2388,16.0823,16.2567,729164.26952048,0
+SFNC.US,D,20200408,000000,16.5237,17.4406,16.3035,17.1755,931182.98543105,0
+SFNC.US,D,20200409,000000,17.4406,18.2667,17.2106,18.1284,747460.93546846,0
+SFNC.US,D,20200413,000000,18.1011,18.1011,16.9145,17.2193,581651.69813781,0
+SFNC.US,D,20200414,000000,17.8537,17.9822,16.5947,16.9913,681829.20285078,0
+SFNC.US,D,20200415,000000,16.2381,16.321,15.6507,15.715,600748.91378229,0
+SFNC.US,D,20200416,000000,15.6234,16.1271,14.879,15.3477,712626.76021326,0
+SFNC.US,D,20200417,000000,15.982,16.6504,15.8806,16.4399,479321.9463562,0
+SFNC.US,D,20200420,000000,15.8893,16.7507,15.6965,16.2207,382072.60611001,0
+SFNC.US,D,20200421,000000,16.6884,16.8637,15.3857,16.1554,699100.54937978,0
+SFNC.US,D,20200422,000000,16.5237,16.9436,15.3857,15.523,522934.45693717,0
+SFNC.US,D,20200423,000000,15.6049,16.1173,15.4676,15.6049,550683.76737839,0
+SFNC.US,D,20200424,000000,15.6876,16.0638,15.4489,15.826,535054.57407297,0
+SFNC.US,D,20200427,000000,15.9625,16.7605,15.7062,16.5285,666989.26943844,0
+SFNC.US,D,20200428,000000,16.7507,17.0722,16.5519,16.7341,729652.8101045,0
+SFNC.US,D,20200429,000000,17.5496,18.295,16.7507,17.8712,790788.12192685,0
+SFNC.US,D,20200430,000000,17.422,17.5038,16.9145,17.1658,598656.19476799,0
+SFNC.US,D,20200501,000000,16.6795,16.8911,16.092,16.358,370541.61144319,0
+SFNC.US,D,20200504,000000,15.8163,16.3308,15.6418,16.2567,454759.43951449,0
+SFNC.US,D,20200505,000000,16.5042,16.6884,15.5591,15.6049,442935.93630471,0
+SFNC.US,D,20200506,000000,15.6965,15.8349,14.9989,15.1177,494496.46848784,0
+SFNC.US,D,20200507,000000,15.3934,15.7734,15.1918,15.2745,554344.74272121,0
+SFNC.US,D,20200508,000000,15.6049,15.9508,15.4587,15.826,718679.12118792,0
+SFNC.US,D,20200511,000000,15.4938,15.5133,14.6597,14.8877,862751.38156718,0
+SFNC.US,D,20200512,000000,14.8877,14.8877,14.1716,14.2086,785618.41830986,0
+SFNC.US,D,20200513,000000,14.0811,14.4717,13.1427,13.3191,704752.6355062,0
+SFNC.US,D,20200514,000000,13.1272,13.6952,12.6215,13.5665,821459.43876026,0
+SFNC.US,D,20200515,000000,13.4204,13.7596,13.2275,13.5306,748195.79903601,0
+SFNC.US,D,20200518,000000,14.3101,14.8059,13.8794,14.6685,890794.22689711,0
+SFNC.US,D,20200519,000000,14.5291,15.1732,13.6952,13.7049,689402.60824879,0
+SFNC.US,D,20200520,000000,14.0167,14.9365,13.9719,14.8877,900217.10736316,0
+SFNC.US,D,20200521,000000,15.0816,15.0816,14.2369,14.5955,657779.86889145,0
+SFNC.US,D,20200522,000000,14.7231,14.917,14.2272,14.5779,406333.36729688,0
+SFNC.US,D,20200526,000000,15.3477,15.8572,15.2941,15.6234,641957.72258226,0
+SFNC.US,D,20200527,000000,16.1846,16.8832,15.9439,16.7507,846018.86656467,0
+SFNC.US,D,20200528,000000,16.8443,16.8832,15.9723,16.0735,768490.76018793,0
+SFNC.US,D,20200529,000000,15.7344,15.8349,15.3857,15.7443,889303.97284671,0
+SFNC.US,D,20200601,000000,15.8982,16.0268,15.6049,15.6418,692930.15864218,0
+SFNC.US,D,20200602,000000,15.9079,16.0091,15.3857,15.5678,561166.86301942,0
+SFNC.US,D,20200603,000000,16.0452,16.4399,15.9867,16.0735,1155101.8672696,0
+SFNC.US,D,20200604,000000,15.9897,16.5139,15.8065,16.3162,1214435.9422749,0
+SFNC.US,D,20200605,000000,16.5606,17.3752,16.3346,17.2574,1801722.278661,0
+SFNC.US,D,20200608,000000,17.4406,17.8906,17.384,17.5233,713670.553856,0
+SFNC.US,D,20200609,000000,17.0294,17.6705,16.7886,17.2427,876323.77796007,0
+SFNC.US,D,20200610,000000,17.0722,17.2027,16.3951,16.586,1183398.2200034,0
+SFNC.US,D,20200611,000000,15.7443,15.7588,14.8255,14.917,1232157.8545946,0
+SFNC.US,D,20200612,000000,15.6672,16.0949,14.6929,15.1713,737516.67135391,0
+SFNC.US,D,20200615,000000,14.5077,15.4909,14.4717,15.2882,815246.96784631,0
+SFNC.US,D,20200616,000000,15.7686,16.0014,15.2882,15.6488,786538.02411507,0
+SFNC.US,D,20200617,000000,16.0852,16.1875,15.2503,15.4452,1208025.3866283,0
+SFNC.US,D,20200618,000000,15.2035,16.0181,15.2035,15.826,984465.72580741,0
+SFNC.US,D,20200619,000000,15.8903,16.3356,15.3233,16.1495,2587401.2513711,0
+SFNC.US,D,20200622,000000,15.9176,16.0765,15.5747,16.0111,887570.47485007,0
+SFNC.US,D,20200623,000000,16.3824,16.4828,15.6029,15.6575,1133926.3014516,0
+SFNC.US,D,20200624,000000,15.3808,15.6906,14.9443,15.0554,737060.97383437,0
+SFNC.US,D,20200625,000000,14.9268,15.5464,14.9072,15.3984,1033443.9720464,0
+SFNC.US,D,20200626,000000,15.0456,15.0456,14.1551,14.3128,2729629.1684111,0
+SFNC.US,D,20200629,000000,14.5916,15.3233,14.4152,15.1488,721526.2043393,0
+SFNC.US,D,20200630,000000,14.9911,15.9459,14.8975,15.8728,930885.34515928,0
+SFNC.US,D,20200701,000000,15.8533,15.9546,14.8419,14.879,758326.85807973,0
+SFNC.US,D,20200702,000000,15.3233,15.6214,14.9268,14.9814,728041.44725385,0
+SFNC.US,D,20200706,000000,15.4549,15.8436,15.0456,15.1488,506272.75979242,0
+SFNC.US,D,20200707,000000,14.8877,15.1197,14.6423,14.7581,818005.78526193,0
+SFNC.US,D,20200708,000000,14.7494,14.9121,14.1551,14.4893,673706.70246866,0
+SFNC.US,D,20200709,000000,14.3684,14.5741,13.8403,13.9709,619135.89815756,0
+SFNC.US,D,20200710,000000,13.9047,14.6286,13.9047,14.6013,583358.51114458,0
+SFNC.US,D,20200713,000000,14.8245,15.3525,14.6013,15.0096,577393.38955992,0
+SFNC.US,D,20200714,000000,14.9443,15.1761,14.4815,14.7865,624968.62113855,0
+SFNC.US,D,20200715,000000,15.2697,15.751,14.9365,15.6029,649492.1268412,0
+SFNC.US,D,20200716,000000,15.4909,15.9459,15.2697,15.5844,357222.72245419,0
+SFNC.US,D,20200717,000000,15.4811,15.6575,15.0836,15.0923,482357.87712828,0
+SFNC.US,D,20200720,000000,15.0096,15.0836,14.6666,14.7494,568177.83093834,0
+SFNC.US,D,20200721,000000,15.1021,16.1116,15.1021,16.0248,953885.75374705,0
+SFNC.US,D,20200722,000000,16.1116,16.1116,15.64,15.8065,986236.17225158,0
+SFNC.US,D,20200723,000000,15.7784,16.3824,15.6769,16.2334,656005.31706422,0
+SFNC.US,D,20200724,000000,16.2421,16.4467,16.0531,16.1163,470229.54922638,0
+SFNC.US,D,20200727,000000,15.9917,15.9917,15.3886,15.4452,465335.93262011,0
+SFNC.US,D,20200728,000000,15.297,15.7637,15.297,15.5104,447170.63893002,0
+SFNC.US,D,20200729,000000,15.5201,16.2245,15.3886,16.1262,609328.13802973,0
+SFNC.US,D,20200730,000000,15.7686,15.8728,15.3984,15.6955,548969.76995127,0
+SFNC.US,D,20200731,000000,15.5561,15.5942,15.0739,15.3886,518108.57915138,0
+SFNC.US,D,20200803,000000,15.4636,15.6301,15.2035,15.5377,361879.2531888,0
+SFNC.US,D,20200804,000000,15.4909,15.8065,15.1488,15.4353,443646.16757391,0
+SFNC.US,D,20200805,000000,15.64,16.0014,15.4549,15.9264,436208.23981685,0
+SFNC.US,D,20200806,000000,15.7968,16.1593,15.6867,15.9089,309890.73482179,0
+SFNC.US,D,20200807,000000,15.9264,16.856,15.826,16.8218,655629.67451432,0
+SFNC.US,D,20200810,000000,16.9018,17.3655,16.7176,17.0625,526920.78388741,0
+SFNC.US,D,20200811,000000,17.0859,17.8098,17.0859,17.382,535740.17304381,0
+SFNC.US,D,20200812,000000,17.7172,17.7172,16.9105,17.1892,410373.06422689,0
+SFNC.US,D,20200813,000000,17.0498,17.1044,16.7263,16.7614,334505.58529749,0
+SFNC.US,D,20200814,000000,16.6036,17.1522,16.4828,17.004,420106.92745966,0
+SFNC.US,D,20200817,000000,16.8929,16.9563,16.5315,16.7614,379918.30634983,0
+SFNC.US,D,20200818,000000,16.8267,16.8267,16.0569,16.1038,327955.44662694,0
+SFNC.US,D,20200819,000000,16.1875,16.4097,16.0297,16.1593,438500.06990952,0
+SFNC.US,D,20200820,000000,15.8349,16.0531,15.6955,15.751,339136.45738798,0
+SFNC.US,D,20200821,000000,15.6301,15.8065,15.371,15.5464,370417.42360565,0
+SFNC.US,D,20200824,000000,15.7784,16.364,15.4811,16.2879,262485.87664009,0
+SFNC.US,D,20200825,000000,16.474,16.6601,16.131,16.2518,232798.82539506,0
+SFNC.US,D,20200826,000000,16.1691,16.2801,15.9176,16.0014,409593.04144569,0
+SFNC.US,D,20200827,000000,15.9362,16.5509,15.9362,16.2801,391435.95852171,0
+SFNC.US,D,20200828,000000,16.5218,16.5686,16.0949,16.2801,368324.70459135,0
+SFNC.US,D,20200831,000000,16.1495,16.3172,15.826,15.8349,633622.76862683,0
+SFNC.US,D,20200901,000000,15.8065,16.0151,15.5464,15.9089,309193.84604753,0
+SFNC.US,D,20200902,000000,15.7871,15.9877,15.7335,15.8816,290228.00266095,0
+SFNC.US,D,20200903,000000,16.0111,16.5686,15.8533,15.9089,367705.81809523,0
+SFNC.US,D,20200904,000000,16.3172,16.4555,15.8631,16.1495,546464.45993955,0
+SFNC.US,D,20200908,000000,15.9741,16.1116,15.297,15.5844,560444.31560104,0
+SFNC.US,D,20200909,000000,15.6488,15.6867,15.3886,15.5104,474313.37902427,0
+SFNC.US,D,20200910,000000,15.5561,15.64,15.2122,15.2122,348092.35053109,0
+SFNC.US,D,20200911,000000,15.1947,15.4081,14.9911,15.2503,505818.08861865,0
+SFNC.US,D,20200914,000000,15.3817,15.6722,15.2503,15.4656,433570.53120148,0
+SFNC.US,D,20200915,000000,15.484,15.484,15.0339,15.109,460646.55882102,0
+SFNC.US,D,20200916,000000,15.1284,15.3817,14.8887,15.1003,583678.73102318,0
+SFNC.US,D,20200917,000000,14.8937,15.2882,14.8293,15.1752,568397.46893199,0
+SFNC.US,D,20200918,000000,15.2503,15.3067,14.9034,15.1752,1806458.8643654,0
+SFNC.US,D,20200921,000000,14.8195,15.0339,14.1716,14.4016,717815.96439977,0
+SFNC.US,D,20200922,000000,14.5184,14.6783,14.0634,14.1628,500898.81336827,0
+SFNC.US,D,20200923,000000,14.2282,14.5759,14.0401,14.0401,485895.69097934,0
+SFNC.US,D,20200924,000000,14.1171,14.5,13.9095,14.1366,556986.55671965,0
+SFNC.US,D,20200925,000000,14.0313,14.3031,13.9953,14.2086,458437.8627353,0
+SFNC.US,D,20200928,000000,14.5,14.9881,14.4903,14.9034,524646.40167276,0
+SFNC.US,D,20200929,000000,14.8556,14.8703,14.3597,14.6228,497910.09450135,0
+SFNC.US,D,20200930,000000,14.7436,15.1284,14.6228,14.8606,694164.85259716,0
+SFNC.US,D,20201001,000000,14.7903,14.9326,14.499,14.8245,457705.05185929,0
+SFNC.US,D,20201002,000000,14.5662,15.26,14.5662,15.184,383396.59214652,0
+SFNC.US,D,20201005,000000,15.4372,15.7929,15.3535,15.7647,465255.87765047,0
+SFNC.US,D,20201006,000000,15.8699,16.5061,15.7383,15.7647,711855.97454394,0
+SFNC.US,D,20201007,000000,15.9994,16.4399,15.8407,16.1593,572592.14407247,0
+SFNC.US,D,20201008,000000,16.5158,16.5158,16.2255,16.3951,376558.05031607,0
+SFNC.US,D,20201009,000000,16.4769,16.5549,16.2002,16.2344,379397.94904711,0
+SFNC.US,D,20201012,000000,16.2255,16.627,16.2167,16.5812,596292.5204718,0
+SFNC.US,D,20201013,000000,16.4497,16.4497,15.7481,15.756,372353.11171795,0
+SFNC.US,D,20201014,000000,15.7189,16.0385,15.5133,15.5406,318964.65772783,0
+SFNC.US,D,20201015,000000,15.3817,16.1116,15.2882,16.094,382503.6713312,0
+SFNC.US,D,20201016,000000,16.0755,16.1973,15.7597,16.094,421334.43699428,0
+SFNC.US,D,20201019,000000,14.613,16.0472,14.613,15.5494,474323.64248192,0
+SFNC.US,D,20201020,000000,15.3437,16.019,15.1938,15.7003,687029.6968407,0
+SFNC.US,D,20201021,000000,15.6819,15.9245,15.5591,15.6906,517560.51051301,0
+SFNC.US,D,20201022,000000,15.8222,16.3366,15.7101,16.2898,434329.00072163,0
+SFNC.US,D,20201023,000000,16.8734,17.3411,16.4126,16.6464,587859.03732295,0
+SFNC.US,D,20201026,000000,16.4223,16.473,16.0755,16.319,533017.27772997,0
+SFNC.US,D,20201027,000000,16.2431,16.3951,15.8125,15.8367,441125.46237571,0
+SFNC.US,D,20201028,000000,15.484,15.8875,15.334,15.3535,441934.22283833,0
+SFNC.US,D,20201029,000000,15.4285,15.8875,15.1752,15.827,546176.05677966,0
+SFNC.US,D,20201030,000000,15.756,16.1875,15.7286,15.9245,549903.74459719,0
+SFNC.US,D,20201102,000000,16.1973,16.5499,15.9625,16.2344,417980.33903512,0
+SFNC.US,D,20201103,000000,16.4497,16.8998,16.4311,16.7438,454454.61482237,0
+SFNC.US,D,20201104,000000,16.319,16.4497,15.2979,15.3437,371573.08893676,0
+SFNC.US,D,20201105,000000,15.3535,16.3289,15.3535,16.1593,410466.46169148,0
+SFNC.US,D,20201106,000000,16.2625,16.4028,15.7189,15.7744,435530.85161213,0
+SFNC.US,D,20201109,000000,16.815,18.6526,16.815,18.0339,1151710.820863,0
+SFNC.US,D,20201110,000000,18.2686,19.0657,18.1371,18.8027,831858.37404859,0
+SFNC.US,D,20201111,000000,18.6984,18.8114,17.8644,18.2784,521758.26469079,0
+SFNC.US,D,20201112,000000,17.9579,18.0154,17.5088,17.7435,532448.6821763,0
+SFNC.US,D,20201113,000000,17.8741,18.5026,17.8644,18.3154,469766.66728648,0
+SFNC.US,D,20201116,000000,19.0852,19.4321,18.7471,19.2431,559172.67319853,0
+SFNC.US,D,20201117,000000,18.9624,19.2722,18.6613,19.1309,551901.01345536,0
+SFNC.US,D,20201118,000000,19.3454,19.4955,18.7179,18.7179,461411.18641575,0
+SFNC.US,D,20201119,000000,18.6068,18.8485,18.3992,18.8027,323423.10372985,0
+SFNC.US,D,20201120,000000,18.485,18.6351,18.2686,18.5921,343016.04437869,0
+SFNC.US,D,20201123,000000,18.9809,19.1573,18.6225,18.8864,677936.27336514,0
+SFNC.US,D,20201124,000000,19.281,20.0965,19.281,19.964,639940.95315454,0
+SFNC.US,D,20201125,000000,19.6181,19.6737,18.8864,19.4398,361144.38962126,0
+SFNC.US,D,20201127,000000,19.4681,19.7449,18.8396,19.2061,166526.65302019,0
+SFNC.US,D,20201130,000000,18.9351,19.1767,18.221,18.2784,389813.30586766,0
+SFNC.US,D,20201201,000000,18.7179,19.0559,18.5678,18.6701,403145.5373516,0
+SFNC.US,D,20201202,000000,18.6351,19.2431,18.6351,19.1125,457813.84451035,0
+SFNC.US,D,20201203,000000,19.3746,19.4866,18.9809,19.1212,703562.0744191,0
+SFNC.US,D,20201204,000000,19.4028,19.8237,19.2625,19.7964,393497.88716307,0
+SFNC.US,D,20201207,000000,19.5529,19.9094,19.3365,19.815,293552.33659293,0
+SFNC.US,D,20201208,000000,19.815,20.0488,19.6922,19.9737,345573.69802442,0
+SFNC.US,D,20201209,000000,20.0313,20.3314,19.964,20.003,459192.22687239,0
+SFNC.US,D,20201210,000000,19.7117,20.0069,19.5909,19.9368,328279.77188859,0
+SFNC.US,D,20201211,000000,19.6834,19.9465,19.5811,19.6278,382863.91869462,0
+SFNC.US,D,20201214,000000,20.1277,20.1764,19.4759,19.6737,405526.6595258,0
+SFNC.US,D,20201215,000000,19.8637,20.232,19.5811,20.1375,420861.29159674,0
+SFNC.US,D,20201216,000000,20.232,20.2787,20.043,20.0721,494827.97816984,0
+SFNC.US,D,20201217,000000,20.0244,20.1005,19.7974,20.0721,372908.36477667,0
+SFNC.US,D,20201218,000000,20.1472,20.2982,19.7692,19.9202,1593594.7527588,0
+SFNC.US,D,20201221,000000,19.8919,20.0527,19.4477,19.6737,354430.03562834,0
+SFNC.US,D,20201222,000000,19.816,19.816,19.3434,19.3726,293865.37205118,0
+SFNC.US,D,20201223,000000,19.5987,20.043,19.5617,19.9913,302163.37755908,0
+SFNC.US,D,20201224,000000,20.1277,20.1277,19.6181,19.9494,156659.364838,0
+SFNC.US,D,20201228,000000,20.2417,20.6012,20.0147,20.4016,371616.19545886,0
+SFNC.US,D,20201229,000000,20.4016,20.6674,19.9767,20.0342,418710.07087385,0
+SFNC.US,D,20201230,000000,19.9962,20.4016,19.9962,20.1764,270746.93370047,0
+SFNC.US,D,20201231,000000,20.27,20.5165,20.0527,20.4016,322081.66981534,0
+SFNC.US,D,20210104,000000,20.572,20.8185,20.0576,20.4591,597595.97959301,0
+SFNC.US,D,20210105,000000,20.5525,21.4412,20.5067,21.3671,993716.18018499,0
+SFNC.US,D,20210106,000000,21.9623,24.0884,21.6311,23.6626,1804762.3148162,0
+SFNC.US,D,20210107,000000,23.6247,24.4186,23.4834,24.1819,1271847.6716628,0
+SFNC.US,D,20210108,000000,24.3807,24.522,23.5018,24.0396,751578.63467658,0
+SFNC.US,D,20210111,000000,23.6528,24.3992,23.5593,24.2968,463354.05894839,0
+SFNC.US,D,20210112,000000,24.5697,25.3434,24.3992,24.9945,844507.05925321,0
+SFNC.US,D,20210113,000000,24.1448,24.862,24.0884,24.5131,566643.44402005,0
+SFNC.US,D,20210114,000000,24.6077,25.4212,24.4664,25.2508,526486.63962893,0
+SFNC.US,D,20210115,000000,24.7782,25.2021,24.484,24.7401,695882.95540734,0
+SFNC.US,D,20210119,000000,24.7588,25.1738,24.5891,25.0422,448251.38102029,0
+SFNC.US,D,20210120,000000,25.1094,25.1923,24.6545,24.9769,474368.80169556,0
+SFNC.US,D,20210121,000000,25.0422,25.241,24.4382,24.6447,493526.57174015,0
+SFNC.US,D,20210122,000000,24.4186,25.694,24.2871,25.5625,715320.9178457,0
+SFNC.US,D,20210125,000000,25.241,25.3687,24.4937,24.9945,904208.56604223,0
+SFNC.US,D,20210126,000000,25.2799,25.4212,24.0971,24.2482,713541.23428965,0
+SFNC.US,D,20210127,000000,24.1351,25.0706,24.0971,24.5131,693867.21232539,0
+SFNC.US,D,20210128,000000,24.8065,24.8065,23.6247,23.8283,733780.77277027,0
+SFNC.US,D,20210129,000000,23.7571,24.0884,23.2661,23.342,1070559.7139366,0
+SFNC.US,D,20210201,000000,23.4638,23.8517,22.9883,23.7201,396961.80411905,0
+SFNC.US,D,20210202,000000,24.2102,24.2102,23.5681,23.9178,674441.5660362,0
+SFNC.US,D,20210203,000000,23.7376,23.8419,23.3031,23.7571,505210.49192593,0
+SFNC.US,D,20210204,000000,23.7288,24.5415,23.7288,24.3154,463219.60765322,0
+SFNC.US,D,20210205,000000,24.371,24.4333,23.9276,24.3905,309460.69594636,0
+SFNC.US,D,20210208,000000,24.3057,24.8435,24.22,24.8337,473066.36892011,0
+SFNC.US,D,20210209,000000,24.8717,25.4583,24.6125,25.3628,424248.23262037,0
+SFNC.US,D,20210210,000000,25.2118,25.5139,24.934,25.316,487620.97820985,0
+SFNC.US,D,20210211,000000,25.4212,25.6318,24.7207,25.2702,529593.3882588,0
+SFNC.US,D,20210212,000000,25.0032,25.733,24.5794,25.4408,419908.84272707,0
+SFNC.US,D,20210216,000000,25.7613,26.2699,25.4855,25.9874,492847.1308439,0
+SFNC.US,D,20210217,000000,25.8939,26.3557,25.8742,26.1481,361593.92906621,0
+SFNC.US,D,20210218,000000,26.1481,26.2426,25.8364,25.9396,402417.85820441,0
+SFNC.US,D,20210219,000000,26.0916,26.6304,26.0916,26.5817,413801.05908112,0
+SFNC.US,D,20210222,000000,27.3104,27.3592,26.3741,27.1108,719692.12445772,0
+SFNC.US,D,20210223,000000,27.1693,28.0091,26.9792,27.5463,568657.13441046,0
+SFNC.US,D,20210224,000000,27.7636,28.6804,27.2618,28.5771,810276.37530768,0
+SFNC.US,D,20210225,000000,28.7379,29.0399,27.8113,28.0091,780638.58865936,0
+SFNC.US,D,20210226,000000,27.7733,28.3218,27.1108,27.67,749945.71856488,0
+SFNC.US,D,20210301,000000,28.1133,28.7086,27.8766,28.6239,425448.03081935,0
+SFNC.US,D,20210302,000000,28.4816,28.8218,28.1425,28.2459,426707.35707269,0
+SFNC.US,D,20210303,000000,28.6044,29.9568,28.4729,29.0973,696116.9622417,0
+SFNC.US,D,20210304,000000,29.0585,29.7677,28.6521,29.0926,576505.60047342,0
+SFNC.US,D,20210305,000000,28.8315,29.9382,28.6287,29.8048,656580.07069247,0
+SFNC.US,D,20210308,000000,30.2403,31.0422,29.9479,30.2774,791291.03135157,0
+SFNC.US,D,20210309,000000,29.0779,29.8808,28.5956,29.3507,784318.03822594,0
+SFNC.US,D,20210310,000000,29.5689,30.5793,29.2669,30.5432,965838.57652318,0
+SFNC.US,D,20210311,000000,30.6554,31.1191,30.1682,30.9106,500947.05161921,0
+SFNC.US,D,20210312,000000,31.3569,31.7651,30.7782,31.0626,1400478.5600116,0
+SFNC.US,D,20210315,000000,31.3287,31.3287,29.7229,30.4351,555460.38056747,0
+SFNC.US,D,20210316,000000,30.1029,30.3018,29.6849,30.0658,466489.54525968,0
+SFNC.US,D,20210317,000000,30.4449,30.6447,29.8603,30.0942,632231.04376984,0
+SFNC.US,D,20210318,000000,30.4069,31.3189,29.7804,29.8749,744671.3276799,0
+SFNC.US,D,20210319,000000,28.9444,29.9606,28.9444,29.6938,2071828.7726043,0
+SFNC.US,D,20210322,000000,29.2855,29.4287,28.3072,28.7203,529956.71465951,0
+SFNC.US,D,20210323,000000,28.355,28.6404,27.481,27.5745,623160.19990109,0
+SFNC.US,D,20210324,000000,27.9945,28.8109,27.4615,27.5102,391930.65718032,0
+SFNC.US,D,20210325,000000,27.4517,28.6404,26.5446,28.5167,555477.82844547,0
+SFNC.US,D,20210326,000000,29.0194,29.4472,28.8198,29.3994,533666.95459903,0
+SFNC.US,D,20210329,000000,29.1998,29.3994,28.3072,28.3637,467503.57487524,0
+SFNC.US,D,20210330,000000,28.6493,29.0819,28.3072,28.7827,416232.47219777,0
+SFNC.US,D,20210331,000000,28.6404,29.0291,28.1738,28.1932,726195.05122309,0
+SFNC.US,D,20210401,000000,28.1552,28.6775,27.4908,28.4876,430515.09985986,0
+SFNC.US,D,20210405,000000,28.9347,29.1627,28.1738,28.4973,426279.37088879,0
+SFNC.US,D,20210406,000000,28.3637,28.544,27.9749,28.4212,459644.84535464,0
+SFNC.US,D,20210407,000000,27.8503,28.507,27.6281,27.6983,524722.35125935,0
+SFNC.US,D,20210408,000000,27.746,28.0315,27.063,27.9945,533944.06795551,0
+SFNC.US,D,20210409,000000,28.2118,28.4017,27.937,28.2974,402034.00488839,0
+SFNC.US,D,20210412,000000,28.2596,28.5343,28.164,28.2596,430587.97040916,0
+SFNC.US,D,20210413,000000,28.0315,28.0315,27.2705,27.5102,371769.12097781,0
+SFNC.US,D,20210414,000000,27.4225,28.2312,27.4225,27.9652,315521.26768713,0
+SFNC.US,D,20210415,000000,27.9652,27.9945,27.0397,27.6613,381950.47096401,0
+SFNC.US,D,20210416,000000,28.1552,28.2215,27.6613,27.9458,229467.30704272,0
+SFNC.US,D,20210419,000000,27.8327,27.9847,27.4128,27.7265,511781.15751178,0
+SFNC.US,D,20210420,000000,28.0792,28.0792,26.2261,26.2261,520899.21328571,0
+SFNC.US,D,20210421,000000,25.9493,27.0903,25.8364,27.0153,668141.85573225,0
+SFNC.US,D,20210422,000000,26.8243,27.2997,26.6528,26.7863,704251.77877301,0
+SFNC.US,D,20210423,000000,26.7483,28.2312,26.7483,27.898,700843.28448831,0
+SFNC.US,D,20210426,000000,28.1367,28.4632,27.5648,27.594,390952.54966652,0
+SFNC.US,D,20210427,000000,27.6613,27.8425,27.3193,27.5745,619737.33677569,0
+SFNC.US,D,20210428,000000,27.6983,27.6983,27.2423,27.442,301682.02139542,0
+SFNC.US,D,20210429,000000,27.785,28.0695,27.4517,27.5648,483539.2011035,0
+SFNC.US,D,20210430,000000,27.2705,27.8376,27.0718,27.0805,482792.02138676,0
+SFNC.US,D,20210503,000000,27.2326,27.8327,27.1478,27.5374,722904.58670135,0
+SFNC.US,D,20210504,000000,27.4225,27.9029,26.9861,27.8786,369468.05377327,0
+SFNC.US,D,20210505,000000,27.9174,28.2887,27.4908,28.0889,312104.56263633,0
+SFNC.US,D,20210506,000000,28.2693,28.5732,27.785,28.5732,340127.90739672,0
+SFNC.US,D,20210507,000000,28.05,28.507,28.05,28.4876,248668.18360943,0
+SFNC.US,D,20210510,000000,28.9055,29.153,28.2312,28.2312,357170.37882019,0
+SFNC.US,D,20210511,000000,27.9555,28.6493,27.937,28.4876,958315.46206766,0
+SFNC.US,D,20210512,000000,28.7447,28.8392,27.6427,27.7362,520425.0415424,0
+SFNC.US,D,20210513,000000,27.7168,29.2913,27.481,29.0769,502343.90820502,0
+SFNC.US,D,20210514,000000,29.3713,29.4862,28.9347,29.4472,287526.66060816,0
+SFNC.US,D,20210517,000000,29.3147,29.5992,28.887,29.2952,205351.26060868,0
+SFNC.US,D,20210518,000000,29.2484,29.4569,28.7827,28.8198,284683.68283984,0
+SFNC.US,D,20210519,000000,28.5343,28.9717,28.0218,28.925,604655.18576288,0
+SFNC.US,D,20210520,000000,28.7827,29.0672,28.392,28.8479,331831.95458034,0
+SFNC.US,D,20210521,000000,29.1433,29.533,28.9006,29.381,315899.98927433,0
+SFNC.US,D,20210524,000000,29.5037,29.5037,28.7447,28.8577,319744.68050904,0
+SFNC.US,D,20210525,000000,28.9815,29.3956,27.9077,27.9272,424470.94965132,0
+SFNC.US,D,20210526,000000,27.9555,28.544,27.8327,28.4973,268033.27549849,0
+SFNC.US,D,20210527,000000,28.925,29.1627,28.5732,28.7632,331011.90431432,0
+SFNC.US,D,20210528,000000,28.9055,29.0097,28.4689,28.9815,227091.31659735,0
+SFNC.US,D,20210601,000000,29.1714,29.4569,28.9717,29.2484,430863.0310741,0
+SFNC.US,D,20210602,000000,29.4667,29.4667,28.9444,29.001,480858.385966,0
+SFNC.US,D,20210603,000000,29.0194,29.4862,28.8479,29.3244,423362.4962254,0
+SFNC.US,D,20210604,000000,29.2952,29.4764,29.0438,29.4189,197757.3282954,0
+SFNC.US,D,20210607,000000,29.6479,29.7989,29.4949,29.6752,355987.00215345,0
+SFNC.US,D,20210608,000000,29.4764,30.3115,29.3994,30.1595,386280.62374543,0
+SFNC.US,D,20210609,000000,29.8174,29.9783,29.5037,29.5514,361804.32994797,0
+SFNC.US,D,20210610,000000,29.8272,30.0942,28.8392,28.8479,231967.48532563,0
+SFNC.US,D,20210611,000000,29.0291,29.2855,28.925,29.0866,272484.53708016,0
+SFNC.US,D,20210614,000000,28.7038,29.2865,28.4076,28.6463,380208.76220125,0
+SFNC.US,D,20210615,000000,28.8178,29.5641,28.6278,29.2581,326787.46514666,0
+SFNC.US,D,20210616,000000,29.0769,30.2667,28.7613,29.9937,389188.26129694,0
+SFNC.US,D,20210617,000000,30.1955,30.5579,28.3881,28.4933,569968.8042978,0
+SFNC.US,D,20210618,000000,27.8347,28.3881,27.0123,27.1068,1017086.0732481,0
+SFNC.US,D,20210621,000000,27.5005,28.4465,27.5005,28.4173,398664.51174276,0
+SFNC.US,D,20210622,000000,28.3403,28.694,27.9876,28.6376,288794.19762761,0
+SFNC.US,D,20210623,000000,29.2007,29.2007,28.5226,28.6376,559388.20580912,0
+SFNC.US,D,20210624,000000,28.8372,29.2815,28.5605,29.1237,306123.01951944,0
+SFNC.US,D,20210625,000000,29.2299,29.7073,29.0291,29.3352,1464157.1566389,0
+SFNC.US,D,20210628,000000,29.3059,29.3059,27.9779,28.2936,511753.44617612,0
+SFNC.US,D,20210629,000000,28.6463,28.694,27.9585,28.0343,558667.71108228,0
+SFNC.US,D,20210630,000000,27.9398,28.3024,27.9301,28.0442,403672.05272891,0
+SFNC.US,D,20210701,000000,28.2838,28.4876,27.8814,28.1874,238311.32849746,0
+SFNC.US,D,20210702,000000,28.0343,28.1874,27.4713,27.6817,358815.61108107,0
+SFNC.US,D,20210706,000000,27.519,27.519,26.6771,26.9538,319028.29116525,0
+SFNC.US,D,20210707,000000,26.8301,27.2131,26.4579,26.7444,585082.77202933,0
+SFNC.US,D,20210708,000000,26.191,26.5339,25.9133,26.2757,561644.11380002,0
+SFNC.US,D,20210709,000000,26.8204,27.3475,26.6821,27.3281,348875.45234958,0
+SFNC.US,D,20210712,000000,27.0123,27.629,26.6771,27.5005,421463.75656064,0
+SFNC.US,D,20210713,000000,27.4128,27.4225,26.6869,26.8107,282664.86072059,0
+SFNC.US,D,20210714,000000,26.8301,27.1945,26.2572,26.6392,383578.25534689,0
+SFNC.US,D,20210715,000000,26.3907,27.022,26.1997,26.8691,315403.2379242,0
+SFNC.US,D,20210716,000000,27.0786,27.2219,25.9318,26.0185,274498.22747058,0
+SFNC.US,D,20210719,000000,25.3297,25.5303,24.9185,25.1864,552140.15201856,0
+SFNC.US,D,20210720,000000,25.2439,26.191,25.1952,25.4914,665580.09670345,0
+SFNC.US,D,20210721,000000,25.8752,26.2281,25.8607,26.0185,263000.07586822,0
+SFNC.US,D,20210722,000000,25.9318,25.9318,25.0617,25.2245,300102.47526348,0
+SFNC.US,D,20210723,000000,25.6074,25.7077,25.167,25.4817,271639.85451579,0
+SFNC.US,D,20210726,000000,25.5499,25.9698,25.5499,25.8168,366464.96606565,0
+SFNC.US,D,20210727,000000,25.8168,25.9318,24.6973,25.8266,386960.0646417,0
+SFNC.US,D,20210728,000000,26.1813,26.419,25.4359,26.1423,355025.31617189,0
+SFNC.US,D,20210729,000000,26.4287,26.5145,26.0467,26.2757,255843.36685071,0
+SFNC.US,D,20210730,000000,26.1423,26.6392,25.885,26.0185,414378.89174666,0
+SFNC.US,D,20210802,000000,26.1715,26.9734,25.8364,25.9133,441347.15306091,0
+SFNC.US,D,20210803,000000,26.0467,26.6966,25.8071,26.5914,479033.5431963,0
+SFNC.US,D,20210804,000000,26.2084,26.6158,26.0848,26.1958,308126.44645221,0
+SFNC.US,D,20210805,000000,26.2855,26.9734,26.2855,26.9354,320203.45706587,0
+SFNC.US,D,20210806,000000,26.3956,28.1113,26.3956,27.8522,344281.52870662,0
+SFNC.US,D,20210809,000000,27.6817,28.0442,27.4908,27.5658,260941.22626416,0
+SFNC.US,D,20210810,000000,27.6437,28.1016,27.4323,27.8152,296824.32689092,0
+SFNC.US,D,20210811,000000,27.8152,28.2166,27.6242,28.2166,321462.7833192,0
+SFNC.US,D,20210812,000000,28.1971,28.2936,27.8619,28.1211,288485.26755242,0
+SFNC.US,D,20210813,000000,28.2449,28.2449,27.7772,27.8249,189699.48769644,0
+SFNC.US,D,20210816,000000,27.5949,27.8814,27.2988,27.7869,244011.65287481,0
+SFNC.US,D,20210817,000000,27.5005,27.7869,27.1264,27.4713,230532.65394651,0
+SFNC.US,D,20210818,000000,27.442,27.7772,27.1848,27.1945,305004.30263587,0
+SFNC.US,D,20210819,000000,26.9071,27.0786,26.573,26.8301,301515.75338153,0
+SFNC.US,D,20210820,000000,26.7542,27.481,26.7542,27.4713,354825.17874776,0
+SFNC.US,D,20210823,000000,27.6817,27.7966,27.5005,27.6242,208747.4387442,0
+SFNC.US,D,20210824,000000,27.5949,27.7966,27.4517,27.6047,213115.56631893,0
+SFNC.US,D,20210825,000000,27.7674,28.2166,27.6145,27.6534,302834.60768921,0
+SFNC.US,D,20210826,000000,27.8152,27.8347,27.2131,27.2316,257449.59797252,0
+SFNC.US,D,20210827,000000,27.2501,28.2069,27.2501,28.1309,320045.3998181,0
+SFNC.US,D,20210830,000000,28.1679,28.1679,27.3572,27.442,284663.15592454,0
+SFNC.US,D,20210831,000000,27.5374,28.0149,27.3893,27.7674,247984.63733011,0
+SFNC.US,D,20210901,000000,27.7869,27.7869,27.1165,27.4323,234621.61547323,0
+SFNC.US,D,20210902,000000,27.403,27.634,26.9538,26.9832,440462.44301169,0
+SFNC.US,D,20210903,000000,27.1264,27.1701,26.8496,27.022,320679.6815007,0
+SFNC.US,D,20210907,000000,27.1264,27.6145,26.8691,26.8974,362653.11789542,0
+SFNC.US,D,20210908,000000,26.7444,27.0786,26.4677,26.5632,336783.04654943,0
+SFNC.US,D,20210909,000000,26.5048,26.9929,26.5048,26.6304,336844.62729533,0
+SFNC.US,D,20210910,000000,26.7356,26.7395,26.2281,26.2475,364275.77054946,0
+SFNC.US,D,20210913,000000,26.4677,27.0513,26.2281,27.022,523208.49125637,0
+SFNC.US,D,20210914,000000,27.0601,27.1078,26.4112,26.5603,459949.67004677,0
+SFNC.US,D,20210915,000000,26.5787,27.2326,26.57,27.0416,420502.07057908,0
+SFNC.US,D,20210916,000000,27.1371,27.3193,26.7522,27.1663,523793.50834226,0
+SFNC.US,D,20210917,000000,27.406,27.9361,27.0601,27.5219,2160420.886325,0
+SFNC.US,D,20210920,000000,26.8291,27.0834,26.0507,26.6654,511150.98121223,0
+SFNC.US,D,20210921,000000,26.8389,26.8964,26.3011,26.339,512313.83096367,0
+SFNC.US,D,20210922,000000,26.6557,27.1078,26.6557,26.7239,459847.03547029,0
+SFNC.US,D,20210923,000000,27.0318,27.8396,27.0318,27.6476,446341.35155212,0
+SFNC.US,D,20210924,000000,27.6086,28.2429,27.5356,27.9545,436470.98433263,0
+SFNC.US,D,20210927,000000,28.1377,29.4891,28.1377,29.0712,464320.87665879,0
+SFNC.US,D,20210928,000000,30.0181,30.0181,28.4836,28.5898,367911.08724817,0
+SFNC.US,D,20210929,000000,28.4933,29.0799,28.4358,28.8684,469274.02131941,0
+SFNC.US,D,20210930,000000,28.9561,29.3205,28.4163,28.4358,422037.48384312,0
+SFNC.US,D,20211001,000000,28.5226,29.455,28.5127,29.0321,464888.44586668,0
+SFNC.US,D,20211004,000000,29.1003,29.5709,28.9074,29.1471,310582.49186723,0
+SFNC.US,D,20211005,000000,29.2913,29.4939,28.8158,28.9932,423976.25099272,0
+SFNC.US,D,20211006,000000,28.8012,29.2445,28.3969,29.1666,384409.59541632,0
+SFNC.US,D,20211007,000000,29.4355,29.8311,28.9396,29.7152,387485.55367324,0
+SFNC.US,D,20211008,000000,29.6479,29.8594,29.5037,29.5427,205228.09911691,0
+SFNC.US,D,20211011,000000,29.8018,29.8018,29.1568,29.1666,156989.84817425,0
+SFNC.US,D,20211012,000000,29.0029,29.4452,28.8782,29.3303,204594.84378007,0
+SFNC.US,D,20211013,000000,29.2445,29.3254,28.6424,29.1568,261861.85841513,0
+SFNC.US,D,20211014,000000,29.4268,29.5806,29.1568,29.3974,281949.49772257,0
+SFNC.US,D,20211015,000000,30.0036,30.023,29.2445,29.2728,508048.33796543,0
+SFNC.US,D,20211018,000000,29.1373,29.6479,29.1276,29.1568,271056.89012141,0
+SFNC.US,D,20211019,000000,29.2631,29.3693,28.9074,29.0127,257597.39176264,0
+SFNC.US,D,20211020,000000,28.9367,29.9937,28.9367,29.984,875505.78038558,0
+SFNC.US,D,20211021,000000,29.8788,29.9461,29.6187,29.8691,529434.30466526,0
+SFNC.US,D,20211022,000000,29.9753,30.1478,29.6674,29.8886,347781.36776436,0
+SFNC.US,D,20211025,000000,29.9753,30.2062,29.7921,29.9937,470319.86765368,0
+SFNC.US,D,20211026,000000,29.9937,30.0133,29.5232,29.7054,445301.66329243,0
+SFNC.US,D,20211027,000000,29.3887,29.3887,28.012,28.0315,470994.1768211,0
+SFNC.US,D,20211028,000000,28.0413,28.7437,27.9935,28.7146,469924.72453426,0
+SFNC.US,D,20211029,000000,28.657,28.8295,28.5226,28.7534,504420.20568707,0
+SFNC.US,D,20211101,000000,29.0712,29.984,29.0321,29.9362,488192.65280081,0
+SFNC.US,D,20211102,000000,30.0805,30.2919,29.7824,29.9753,446513.77764059,0
+SFNC.US,D,20211103,000000,29.7824,30.9467,29.7824,30.8122,448059.45436228,0
+SFNC.US,D,20211104,000000,30.7927,30.9662,29.7727,29.9656,448273.96062712,0
+SFNC.US,D,20211105,000000,30.3699,31.1201,30.3018,30.898,346887.42060329,0
+SFNC.US,D,20211108,000000,30.9369,31.2838,30.7732,30.9564,284826.34490114,0
+SFNC.US,D,20211109,000000,30.7635,30.8882,30.5335,30.8025,314393.3136917,0
+SFNC.US,D,20211110,000000,30.8025,31.1104,30.7586,30.9467,305700.16506436,0
+SFNC.US,D,20211111,000000,31.0422,31.5089,30.8025,31.2741,265919.00322314,0
+SFNC.US,D,20211112,000000,31.3695,31.4466,30.6486,30.7732,240513.8665086,0
+SFNC.US,D,20211115,000000,31.0227,31.2448,30.8122,31.0422,351192.94108636,0
+SFNC.US,D,20211116,000000,31.0616,31.1395,28.8586,30.6193,345571.64533289,0
+SFNC.US,D,20211117,000000,30.4946,30.6437,29.9559,30.5238,356098.8738418,0
+SFNC.US,D,20211118,000000,30.5706,30.5999,30.1672,30.2821,411772.99984999,0
+SFNC.US,D,20211119,000000,29.1003,29.1003,27.9545,28.7146,1334193.0451417,0
+SFNC.US,D,20211122,000000,29.2631,30.0036,29.0712,29.4268,1007016.5949502,0
+SFNC.US,D,20211123,000000,29.6381,29.8018,29.2055,29.3108,617104.75988915,0
+SFNC.US,D,20211124,000000,28.9172,29.3693,28.7057,29.1276,416333.05408271,0
+SFNC.US,D,20211126,000000,27.9164,28.3491,27.4352,28.0607,481576.82800131,0
+SFNC.US,D,20211129,000000,28.4358,28.5411,27.9067,28.2146,608459.84951275,0
+SFNC.US,D,20211130,000000,27.6944,28.3871,27.6281,28.0032,653250.60503167,0
+SFNC.US,D,20211201,000000,28.6852,28.9172,27.5989,27.6281,647868.44784138,0
+SFNC.US,D,20211202,000000,27.9642,28.8586,27.8483,28.695,592132.74108731,0
+SFNC.US,D,20211203,000000,28.8012,29.0321,28.5313,28.6755,622420.20460471,0
+SFNC.US,D,20211206,000000,29.1958,29.9753,29.0809,29.301,899495.58629055,0
+SFNC.US,D,20211207,000000,29.5709,29.6479,28.5703,28.7827,757301.53866076,0
+SFNC.US,D,20211208,000000,28.6852,28.9561,28.4553,28.7047,835569.64033388,0
+SFNC.US,D,20211209,000000,28.4455,29.0029,28.3491,28.8392,613168.72388137,0
+SFNC.US,D,20211210,000000,28.7632,29.0515,28.5898,28.9269,461459.4246667,0
+SFNC.US,D,20211213,000000,28.9269,29.0712,28.1474,28.5605,591085.86840728,0
+SFNC.US,D,20211214,000000,28.6092,29.2962,28.5127,28.7447,880480.47830727,0
+SFNC.US,D,20211215,000000,28.9668,29.4608,28.4251,28.5127,1661473.1562554,0
+SFNC.US,D,20211216,000000,28.996,29.19,28.4446,28.5127,884780.86706152,0
+SFNC.US,D,20211217,000000,28.4348,28.5226,27.138,27.6993,4968871.3567763,0
+SFNC.US,D,20211220,000000,27.2443,27.9127,26.9538,27.4284,795644.79008558,0
+SFNC.US,D,20211221,000000,27.7188,28.3326,27.3445,27.8152,601746.5218656,0
+SFNC.US,D,20211222,000000,27.8249,28.2506,27.6174,28.2128,697150.49242678,0
+SFNC.US,D,20211223,000000,28.4739,28.7301,28.2994,28.3091,542873.27610873,0
+SFNC.US,D,20211227,000000,28.4251,28.735,28.2322,28.735,486283.64967841,0
+SFNC.US,D,20211228,000000,28.6092,29.0545,28.6092,28.8315,401656.30964697,0
+SFNC.US,D,20211229,000000,28.8801,28.996,28.6959,28.9191,468307.20360903,0
+SFNC.US,D,20211230,000000,29.0253,29.2289,28.6959,28.8128,506496.50316914,0
+SFNC.US,D,20211231,000000,28.6677,28.8899,28.5995,28.6287,457609.60170317,0
+SFNC.US,D,20220103,000000,28.8128,29.4755,28.6287,29.2387,606965.4900793,0
+SFNC.US,D,20220104,000000,29.4608,30.1049,28.8996,29.8866,506214.25808384,0
+SFNC.US,D,20220105,000000,30.0708,30.216,29.5768,29.6352,475626.07525737,0
+SFNC.US,D,20220106,000000,29.9743,30.6612,29.8525,30.5735,887294.38783936,0
+SFNC.US,D,20220107,000000,30.6709,31.2662,30.5258,31.048,706788.90550343,0
+SFNC.US,D,20220110,000000,31.2224,31.2711,30.5063,30.6905,743934.41142081,0
+SFNC.US,D,20220111,000000,30.8356,30.9223,30.216,30.477,514748.32311763,0
+SFNC.US,D,20220112,000000,30.5549,30.6514,30.2831,30.3513,588699.61450427,0
+SFNC.US,D,20220113,000000,30.5258,30.7772,30.2647,30.4099,624405.15731371,0
+SFNC.US,D,20220114,000000,30.0708,30.9125,29.8379,30.8834,533034.72560797,0
+SFNC.US,D,20220118,000000,30.8834,30.9223,30.061,30.1283,589656.168757,0
+SFNC.US,D,20220119,000000,30.2831,30.2831,29.303,29.3449,427069.65712763,0
+SFNC.US,D,20220120,000000,29.2387,29.5193,28.4348,28.4933,488066.41227175,0
+SFNC.US,D,20220121,000000,28.4446,28.8996,28.0383,28.1932,591554.90842177,0
+SFNC.US,D,20220124,000000,27.8152,28.8801,27.8152,28.7447,576573.33929389,0
+SFNC.US,D,20220125,000000,28.3861,28.9766,27.9701,28.5313,754040.83816619,0
+SFNC.US,D,20220126,000000,28.8031,28.9668,27.7869,28.2897,765003.23727935,0
+SFNC.US,D,20220127,000000,28.3481,28.3774,27.3699,27.6126,707071.15058873,0
+SFNC.US,D,20220128,000000,27.5832,27.7577,26.8184,27.5346,701375.9579402,0
+SFNC.US,D,20220131,000000,27.2734,27.7285,26.799,27.6797,832606.58011108,0
+SFNC.US,D,20220201,000000,27.6126,27.8055,27.1576,27.7091,429256.79995228,0
+SFNC.US,D,20220202,000000,27.7674,27.7869,27.1965,27.5444,451028.67265966,0
+SFNC.US,D,20220203,000000,27.5832,27.9799,27.4186,27.5151,561965.36002439,0
+SFNC.US,D,20220204,000000,27.67,28.0189,27.3796,27.8347,402357.30380428,0
+SFNC.US,D,20220207,000000,27.8931,27.9505,27.5249,27.8639,536035.76062405,0
+SFNC.US,D,20220208,000000,28.2506,28.619,28.0286,28.5508,781340.60916244,0
+SFNC.US,D,20220209,000000,28.5127,28.5313,27.9604,28.0871,354069.78826491,0
+SFNC.US,D,20220210,000000,28.0383,28.4632,27.8444,28.0189,480041.41473727,0
+SFNC.US,D,20220211,000000,27.7869,28.3861,27.6603,27.8931,366216.59039058,0
+SFNC.US,D,20220214,000000,28.1347,28.2897,27.5832,27.7577,404396.65283882,0
+SFNC.US,D,20220215,000000,28.1056,28.4641,27.9993,28.2994,401701.46886062,0
+SFNC.US,D,20220216,000000,28.0958,28.4251,27.9993,28.2703,306597.19126275,0
+SFNC.US,D,20220217,000000,27.9799,28.1542,27.4089,27.4576,395650.13423172,0
+SFNC.US,D,20220218,000000,27.3612,27.9604,27.3612,27.8444,435665.30290731,0
+SFNC.US,D,20220222,000000,27.6797,28.0091,27.3893,27.5444,470339.36822321,0
+SFNC.US,D,20220223,000000,27.6894,27.8931,27.1185,27.216,660799.37813131,0
+SFNC.US,D,20220224,000000,26.3352,26.8379,25.8217,26.6928,639500.65082148,0
+SFNC.US,D,20220225,000000,26.8379,27.9224,26.5964,27.6894,581361.24228638,0
+SFNC.US,D,20220228,000000,27.0991,27.7772,27.0991,27.6028,808605.48440269,0
+SFNC.US,D,20220301,000000,27.293,27.5151,26.4024,26.799,1226655.6149498,0
+SFNC.US,D,20220302,000000,26.9441,27.9701,26.2475,27.7285,450892.16867296,0
+SFNC.US,D,20220303,000000,27.9505,27.9896,27.5063,27.7966,473033.52585565,0
+SFNC.US,D,20220304,000000,27.2443,27.2443,26.5768,26.8184,443424.47688873,0
+SFNC.US,D,20220307,000000,26.644,27.0026,26.1706,26.2669,570596.92790583,0
+SFNC.US,D,20220308,000000,26.567,27.0678,26.3059,26.4705,552625.61356528,0
+SFNC.US,D,20220309,000000,27.2345,27.3612,26.6353,26.7609,304706.66236409,0
+SFNC.US,D,20220310,000000,26.4511,27.1576,26.4063,27.0416,427521.24926412,0
+SFNC.US,D,20220311,000000,27.2734,27.8444,27.1818,27.5832,572349.92647199,0
+SFNC.US,D,20220314,000000,28.1387,28.2069,27.4469,27.593,556993.74114,0
+SFNC.US,D,20220315,000000,27.7001,27.9828,27.1205,27.4177,446220.24275187,0
+SFNC.US,D,20220316,000000,27.671,28.0996,27.4079,27.9047,653685.77563592,0
+SFNC.US,D,20220317,000000,27.6613,27.8172,27.2423,27.6126,374115.347396,0
+SFNC.US,D,20220318,000000,27.6028,27.671,26.8525,27.593,1721974.1863952,0
+SFNC.US,D,20220321,000000,27.7587,27.8659,26.95,27.1838,714377.70608791,0
+SFNC.US,D,20220322,000000,27.632,27.7295,27.0183,27.0961,926846.67457503,0
+SFNC.US,D,20220323,000000,26.8525,26.9986,26.0292,26.0925,600402.0089138,0
+SFNC.US,D,20220324,000000,26.2679,26.2679,25.8197,25.9951,323431.31449597,0
+SFNC.US,D,20220325,000000,26.0634,26.7843,25.8295,26.7356,720175.53331291,0
+SFNC.US,D,20220328,000000,26.5408,26.9403,25.9659,26.4531,494379.46507066,0
+SFNC.US,D,20220329,000000,26.7746,27.0474,26.4628,26.95,648017.26797727,0
+SFNC.US,D,20220330,000000,26.9986,27.1546,26.112,26.3069,477110.17123318,0
+SFNC.US,D,20220331,000000,26.2485,26.53,25.3618,25.547,885725.10516507,0
+SFNC.US,D,20220401,000000,25.8197,25.8976,25.2157,25.2254,701214.82165514,0
+SFNC.US,D,20220404,000000,25.2936,25.7516,24.6409,25.7126,2800814.4579618,0
+SFNC.US,D,20220405,000000,25.7321,26.3069,25.4008,25.4787,1326499.5572893,0
+SFNC.US,D,20220406,000000,25.3911,25.6445,25.128,25.3033,1359075.771862,0
+SFNC.US,D,20220407,000000,25.4105,25.4105,24.6896,24.7382,1229699.7564881,0
+SFNC.US,D,20220408,000000,24.9331,25.0111,24.4265,24.7869,6523393.1262716,0
+SFNC.US,D,20220411,000000,24.8552,25.547,24.4752,24.5238,981907.04581591,0
+SFNC.US,D,20220412,000000,24.4752,24.7869,24.2608,24.368,1101465.0376044,0
+SFNC.US,D,20220413,000000,24.1635,24.6603,24.1244,24.6506,580843.96402096,0
+SFNC.US,D,20220414,000000,24.67,24.7967,24.1293,24.2414,566151.82439874,0
+SFNC.US,D,20220418,000000,24.3193,24.7762,24.0075,24.4265,941245.27930854,0
+SFNC.US,D,20220419,000000,24.6116,25.2742,24.5434,25.1962,762559.5080135,0
+SFNC.US,D,20220420,000000,25.4008,25.5373,25.0208,25.0403,643594.74407702,0
+SFNC.US,D,20220421,000000,25.2059,25.3521,24.6506,24.8357,2495592.5700237,0
+SFNC.US,D,20220422,000000,24.7967,24.8747,24.4022,24.4752,652044.6487581,0
+SFNC.US,D,20220425,000000,24.2511,24.4265,23.7104,24.3485,576440.94069024,0
+SFNC.US,D,20220426,000000,24.0075,24.2901,23.8029,23.8905,1191194.3424324,0
+SFNC.US,D,20220427,000000,23.8517,24.105,23.6762,23.988,861086.64873678,0
+SFNC.US,D,20220428,000000,22.3024,24.1341,22.3024,24.1244,837933.31463007,0
+SFNC.US,D,20220429,000000,24.0854,24.1147,23.1208,23.2573,868612.8422296,0
+SFNC.US,D,20220502,000000,23.3742,23.7403,22.9259,23.3547,1013248.5664337,0
+SFNC.US,D,20220503,000000,23.608,23.9101,23.1988,23.7737,875078.82054744,0
+SFNC.US,D,20220504,000000,23.8419,24.5532,23.4285,24.4947,819615.09542104,0
+SFNC.US,D,20220505,000000,24.2121,24.446,23.8614,24.3875,970617.2424038,0
+SFNC.US,D,20220506,000000,24.5434,24.5629,23.9491,24.2998,880642.64093809,0
+SFNC.US,D,20220509,000000,23.5008,24.5434,23.5008,24.1244,1074650.7281549,0
+SFNC.US,D,20220510,000000,24.2511,24.4557,23.2671,23.5593,1060045.8279227,0
+SFNC.US,D,20220511,000000,23.6372,24.1829,23.4423,23.5496,865110.95048031,0
+SFNC.US,D,20220512,000000,23.4814,23.6372,23.0438,23.6274,866108.55856364,0
+SFNC.US,D,20220513,000000,23.8126,24.1536,23.5301,23.7834,755319.66498905,0
+SFNC.US,D,20220516,000000,23.8126,23.9686,23.3255,23.569,662172.62876453,0
+SFNC.US,D,20220517,000000,23.9198,24.3583,23.8614,24.2219,580043.41432447,0
+SFNC.US,D,20220518,000000,24.0854,24.3778,23.9783,24.1926,1164985.576984,0
+SFNC.US,D,20220519,000000,23.9101,24.2121,23.7152,23.7542,957970.6098907,0
+SFNC.US,D,20220520,000000,23.8711,24.1439,23.5301,24.0172,893337.51170213,0
+SFNC.US,D,20220523,000000,24.3388,24.8035,24.2414,24.485,520478.41152217,0
+SFNC.US,D,20220524,000000,24.4362,24.4557,23.7347,24.3193,475468.0180096,0
+SFNC.US,D,20220525,000000,24.3778,24.7382,24.2706,24.4167,567959.21929045,0
+SFNC.US,D,20220526,000000,24.6506,25.0393,24.6213,24.8649,533207.15169644,0
+SFNC.US,D,20220527,000000,24.8357,25.2157,24.8259,25.2059,381441.40346471,0
+SFNC.US,D,20220531,000000,24.9039,25.1572,24.7675,25.05,490981.2342436,0
+SFNC.US,D,20220601,000000,25.0111,25.05,24.3875,24.5726,495804.0329921,0
+SFNC.US,D,20220602,000000,24.5629,25.0793,24.3875,25.05,396677.50634222,0
+SFNC.US,D,20220603,000000,25.0111,25.1182,24.6603,24.7675,382713.04586722,0
+SFNC.US,D,20220606,000000,24.8552,25.0305,24.6944,24.7578,376841.32174714,0
+SFNC.US,D,20220607,000000,24.5044,24.709,24.3875,24.6409,391100.34345665,0
+SFNC.US,D,20220608,000000,24.4167,24.4947,23.8564,23.9588,564161.73996091,0
+SFNC.US,D,20220609,000000,24.0075,24.0075,23.0331,23.0625,794497.33552062,0
+SFNC.US,D,20220610,000000,22.6045,22.8578,22.0004,22.2342,802077.92533897,0
+SFNC.US,D,20220613,000000,21.8348,22.1952,21.7081,21.7958,805861.03582778,0
+SFNC.US,D,20220614,000000,21.7958,22.0709,21.501,21.6779,579586.22937454,0
+SFNC.US,D,20220615,000000,21.9333,22.2478,21.6681,21.8449,770210.43121055,0
+SFNC.US,D,20220616,000000,22.0414,22.0414,21.0145,21.1079,816022.03005241,0
+SFNC.US,D,20220617,000000,21.3142,21.5796,20.8131,20.931,2033153.5187903,0
+SFNC.US,D,20220621,000000,21.4223,21.8351,21.098,21.2749,854868.9795879,0
+SFNC.US,D,20220622,000000,20.9999,21.334,20.9999,21.216,889375.7436629,0
+SFNC.US,D,20220623,000000,21.1767,21.1767,20.4192,20.7541,737505.88717085,0
+SFNC.US,D,20220624,000000,20.8131,21.5698,20.7345,21.1963,1405878.1660312,0
+SFNC.US,D,20220627,000000,21.2848,21.4519,21.1128,21.2553,814198.43981906,0
+SFNC.US,D,20220628,000000,21.501,21.6199,21.0145,21.0195,766563.25074387,0
+SFNC.US,D,20220629,000000,21.0391,21.0391,20.6412,20.931,1007723.9004471,0
+SFNC.US,D,20220630,000000,20.5675,21.0882,20.4692,20.8918,1084288.231907,0
+SFNC.US,D,20220701,000000,20.7935,21.1767,20.4594,21.0686,909957.2796391,0
+SFNC.US,D,20220705,000000,20.6067,20.9999,20.2235,20.9605,1464019.3515177,0
+SFNC.US,D,20220706,000000,20.8033,21.0686,20.5183,20.7837,827751.21589476,0
+SFNC.US,D,20220707,000000,20.9999,21.098,20.6756,20.8524,483446.79650356,0
+SFNC.US,D,20220708,000000,20.9212,20.9212,20.4199,20.705,1099738.885095,0
+SFNC.US,D,20220711,000000,20.5085,20.6362,20.2825,20.3807,745067.88439404,0
+SFNC.US,D,20220712,000000,20.1744,20.7247,20.0171,20.479,459194.67460568,0
+SFNC.US,D,20220713,000000,20.3709,20.42,19.9484,20.1645,481565.20144695,0
+SFNC.US,D,20220714,000000,19.7813,19.9189,19.5258,19.742,492871.05384229,0
+SFNC.US,D,20220715,000000,20.2333,20.6756,19.968,20.5281,601435.73043485,0
+SFNC.US,D,20220718,000000,20.7737,20.9899,20.5085,20.6362,565984.60713187,0
+SFNC.US,D,20220719,000000,20.8426,21.56,20.7541,21.3929,584113.65847505,0
+SFNC.US,D,20220720,000000,21.2061,21.8547,21.2061,21.727,686033.2211035,0
+SFNC.US,D,20220721,000000,21.2946,21.8941,20.4396,21.7564,1029476.726802,0
+SFNC.US,D,20220722,000000,21.7564,21.9628,21.5206,21.9137,1134609.9601653,0
+SFNC.US,D,20220725,000000,22.0414,22.2674,21.9726,22.0807,751665.16981968,0
+SFNC.US,D,20220726,000000,21.8252,22.296,21.6681,22.0316,776034.31899259,0
+SFNC.US,D,20220727,000000,22.1201,22.7785,22.1201,22.6802,769175.50304799,0
+SFNC.US,D,20220728,000000,22.6409,23.0241,22.5525,22.9652,833565.94502049,0
+SFNC.US,D,20220729,000000,22.9356,23.5155,22.9356,23.3386,677403.73160643,0
+SFNC.US,D,20220801,000000,23.2305,23.7021,22.9455,23.4467,681652.33050387,0
+SFNC.US,D,20220802,000000,23.368,23.4467,22.9356,22.9455,442592.06598013,0
+SFNC.US,D,20220803,000000,23.0831,23.4516,22.8374,23.3091,381796.90542191,0
+SFNC.US,D,20220804,000000,23.2108,23.3288,23.1027,23.1716,539109.03901659,0
+SFNC.US,D,20220805,000000,23.1224,23.5155,23.1224,23.2993,399735.66023963,0
+SFNC.US,D,20220808,000000,23.4761,23.5744,23.2305,23.3484,507570.69721317,0
+SFNC.US,D,20220809,000000,23.3878,23.5842,23.2747,23.5842,645058.41041961,0
+SFNC.US,D,20220810,000000,23.7611,24.0952,23.6432,23.8692,566826.18588353,0
+SFNC.US,D,20220811,000000,24.1345,24.3903,24.0363,24.3212,377731.47965059,0
+SFNC.US,D,20220812,000000,24.4686,24.6357,24.3212,24.6161,342300.70891718,0
+SFNC.US,D,20220815,000000,24.3016,24.8421,24.3016,24.8421,392004.73668901,0
+SFNC.US,D,20220816,000000,24.8323,25.2843,23.7906,25.186,359790.68957591,0
+SFNC.US,D,20220817,000000,25.0975,25.0975,24.7143,24.9404,345219.2673933,0
+SFNC.US,D,20220818,000000,24.9404,25.1958,24.8715,25.1762,323683.19590434,0
+SFNC.US,D,20220819,000000,24.9796,24.9796,24.3802,24.5964,1002255.165004,0
+SFNC.US,D,20220822,000000,24.223,24.223,23.9085,23.9675,544811.82900971,0
+SFNC.US,D,20220823,000000,24.0363,24.2515,23.7808,23.7808,388369.76776407,0
+SFNC.US,D,20220824,000000,23.6334,23.8054,23.5155,23.6432,418591.29831642,0
+SFNC.US,D,20220825,000000,23.6138,24.277,23.5842,24.1739,511450.91460141,0
+SFNC.US,D,20220826,000000,24.2722,24.3114,23.7513,23.8594,587845.30210545,0
+SFNC.US,D,20220829,000000,23.7021,23.83,23.2797,23.2797,423554.2724057,0
+SFNC.US,D,20220830,000000,23.4074,23.5155,23.1617,23.3484,441479.79805321,0
+SFNC.US,D,20220831,000000,23.3582,23.3976,23.1322,23.1814,387983.06894227,0
+SFNC.US,D,20220901,000000,23.3582,23.3582,22.8964,23.0831,553848.36989814,0
+SFNC.US,D,20220902,000000,23.2599,23.6138,23.0241,23.0831,577875.5959023,0
+SFNC.US,D,20220906,000000,23.1617,23.1862,22.1201,22.3559,615516.65569085,0
+SFNC.US,D,20220907,000000,22.1888,22.6998,22.1888,22.6311,498312.31331644,0
+SFNC.US,D,20220908,000000,22.4444,23.1126,22.3019,23.0733,418072.30779242,0
+SFNC.US,D,20220909,000000,23.1912,23.5057,23.142,23.427,371438.46513999,0
+SFNC.US,D,20220912,000000,23.4859,23.6629,22.8473,23.5253,493828.64224048,0
+SFNC.US,D,20220913,000000,23.0536,23.1912,22.5426,22.69,587550.18984671,0
+SFNC.US,D,20220914,000000,22.6702,22.9476,22.5315,22.9377,504327.62588952,0
+SFNC.US,D,20220915,000000,22.9179,23.4827,22.8585,23.2548,552685.05793789,0
+SFNC.US,D,20220916,000000,23.0963,23.443,22.7792,23.4034,1848907.265378,0
+SFNC.US,D,20220919,000000,23.1656,23.8196,23.1656,23.6907,527569.75350654,0
+SFNC.US,D,20220920,000000,23.5619,23.9484,23.5421,23.7106,425332.24742271,0
+SFNC.US,D,20220921,000000,23.7304,24.0276,23.4331,23.4827,476997.00728389,0
+SFNC.US,D,20220922,000000,23.5124,23.6115,22.8981,22.9377,462674.67313941,0
+SFNC.US,D,20220923,000000,22.6801,22.6999,22.2739,22.5909,446648.71697845,0
+SFNC.US,D,20220926,000000,22.3928,22.7495,22.3234,22.3829,348564.29418717,0
+SFNC.US,D,20220927,000000,22.5216,22.6702,21.937,22.1252,431083.99023783,0
+SFNC.US,D,20220928,000000,22.1946,22.6058,22.0262,22.3432,604598.09446735,0
+SFNC.US,D,20220929,000000,22.1054,22.1698,21.615,21.7784,528626.44322885,0
+SFNC.US,D,20220930,000000,21.8082,22.1649,21.5803,21.5902,599844.50459909,0
+SFNC.US,D,20221003,000000,21.8082,22.155,21.4911,21.9469,524319.95321444,0
+SFNC.US,D,20221004,000000,22.254,23.0665,22.2342,23.0368,640862.63611201,0
+SFNC.US,D,20221005,000000,22.7098,22.9476,22.5315,22.9179,511627.56548976,0
+SFNC.US,D,20221006,000000,22.7197,22.8585,22.4324,22.6504,383490.56403452,0
+SFNC.US,D,20221007,000000,22.5513,22.5513,22.1153,22.1351,498318.52311338,0
+SFNC.US,D,20221010,000000,22.3036,22.4423,22.0262,22.046,389734.82316721,0
+SFNC.US,D,20221011,000000,22.0063,22.6801,21.9617,22.5414,873468.60590134,0
+SFNC.US,D,20221012,000000,22.581,22.9873,22.1748,22.6405,598815.06475501,0
+SFNC.US,D,20221013,000000,22.3829,23.7304,22.0856,23.661,614556.41107672,0
+SFNC.US,D,20221014,000000,23.9385,24.3546,23.5768,23.661,627623.23231332,0
+SFNC.US,D,20221017,000000,23.9583,24.3546,23.7403,24.0375,644081.14950689,0
+SFNC.US,D,20221018,000000,24.3348,24.5627,23.9484,24.1267,556295.16217543,0
+SFNC.US,D,20221019,000000,23.8988,24.1961,23.4975,23.9682,505802.14707795,0
+SFNC.US,D,20221020,000000,24.0078,24.1168,22.9278,23.1359,470553.92496563,0
+SFNC.US,D,20221021,000000,23.3043,23.879,23.1656,23.7403,575702.12174587,0
+SFNC.US,D,20221024,000000,23.8196,24.0673,23.77,23.9781,461838.00095241,0
+SFNC.US,D,20221025,000000,23.9385,23.9484,22.8981,23.1161,903864.33117998,0
+SFNC.US,D,20221026,000000,23.1755,23.1755,22.4225,22.581,612604.51239196,0
+SFNC.US,D,20221027,000000,22.7594,23.4827,22.7594,23.0368,553609.53528807,0
+SFNC.US,D,20221028,000000,23.1161,23.5322,23.0368,23.5124,607320.05452567,0
+SFNC.US,D,20221031,000000,23.5025,23.77,23.2845,23.6511,555179.93567767,0
+SFNC.US,D,20221101,000000,23.7205,23.8592,23.4331,23.4331,538411.16802137,0
+SFNC.US,D,20221102,000000,23.2647,23.9186,23.1458,23.2151,581916.10323608,0
+SFNC.US,D,20221103,000000,22.9179,22.9229,22.4126,22.7891,423767.90256161,0
+SFNC.US,D,20221104,000000,22.9278,23.7106,22.9278,23.7007,471682.27177513,0
+SFNC.US,D,20221107,000000,23.7106,24.0474,23.4331,23.5619,390457.44956756,0
+SFNC.US,D,20221108,000000,23.5421,23.7254,23.2251,23.4034,338987.47587296,0
+SFNC.US,D,20221109,000000,23.3241,23.6313,23.1953,23.2845,348890.28347113,0
+SFNC.US,D,20221110,000000,23.77,24.3249,23.77,24.2258,531088.0155619,0
+SFNC.US,D,20221111,000000,24.2852,24.6221,24.0276,24.0871,366653.16705529,0
+SFNC.US,D,20221114,000000,23.9979,24.5131,23.9285,23.9385,435343.04527903,0
+SFNC.US,D,20221115,000000,24.2258,24.3843,23.5917,23.988,382177.52360594,0
+SFNC.US,D,20221116,000000,23.9285,24.0653,23.5421,23.6214,294131.14854921,0
+SFNC.US,D,20221117,000000,23.4034,23.6412,23.017,23.2052,314791.60251804,0
+SFNC.US,D,20221118,000000,23.7007,23.7898,23.1953,23.3043,433549.59958988,0
+SFNC.US,D,20221121,000000,23.2845,23.5619,23.1656,23.3737,410272.14805664,0
+SFNC.US,D,20221122,000000,23.5322,23.661,22.5434,23.3836,491115.47196905,0
+SFNC.US,D,20221123,000000,23.1656,23.3539,23.0517,23.1062,314074.02239143,0
+SFNC.US,D,20221125,000000,23.1953,23.334,23.1062,23.3043,180710.0905906,0
+SFNC.US,D,20221128,000000,23.1854,23.2944,22.7247,22.8188,476325.85287574,0
+SFNC.US,D,20221129,000000,22.8585,23.0269,22.7197,22.8485,355004.34874118,0
+SFNC.US,D,20221130,000000,22.799,23.0269,22.1847,22.9972,576069.49047454,0
+SFNC.US,D,20221201,000000,23.0368,23.1161,22.6702,22.8485,389719.68434597,0
+SFNC.US,D,20221202,000000,22.6702,22.8485,22.3686,22.5513,396013.39696136,0
+SFNC.US,D,20221205,000000,22.4126,22.4126,21.0056,21.1344,746426.64584888,0
+SFNC.US,D,20221206,000000,21.1344,21.2533,20.8272,21.0452,423277.40475354,0
+SFNC.US,D,20221207,000000,20.9461,21.179,20.7425,21.0849,379179.02774637,0
+SFNC.US,D,20221208,000000,21.2533,21.2533,20.7282,20.9561,426510.04771491,0
+SFNC.US,D,20221209,000000,20.7282,21.1641,20.6192,20.9957,880116.56693366,0
+SFNC.US,D,20221212,000000,20.966,21.0254,20.6786,20.8272,622656.689693,0
+SFNC.US,D,20221213,000000,21.0948,21.4812,20.4309,20.53,945035.86941477,0
+SFNC.US,D,20221214,000000,20.53,20.7,20.17,20.25,721878,0
+SFNC.US,D,20221215,000000,20.06,20.17,19.64,19.73,817322,0
+SFNC.US,D,20221216,000000,19.46,20.04,19.34,19.99,2054483,0
+SFNC.US,D,20221219,000000,19.99,20.32,19.77,20.07,657427,0
+SFNC.US,D,20221220,000000,20.07,20.61,20.06,20.42,543539,0
+SFNC.US,D,20221221,000000,20.68,21.15,20.54,21.12,641381,0
+SFNC.US,D,20221222,000000,20.9,21.27,20.83,21.26,757858,0
+SFNC.US,D,20221223,000000,21.28,21.58,21.24,21.49,451688,0
+SFNC.US,D,20221227,000000,21.22,21.6,21.17,21.46,423212,0
+SFNC.US,D,20221228,000000,21.48,21.64,21.315,21.34,468024,0
+SFNC.US,D,20221229,000000,21.4,21.82,21.29,21.73,383256,0
+SFNC.US,D,20221230,000000,21.63,21.79,21.46,21.58,405237,0
+SFNC.US,D,20230103,000000,21.67,21.86,21.32,21.57,462718,0
+SFNC.US,D,20230104,000000,21.63,22,21.525,21.64,588147,0
+SFNC.US,D,20230105,000000,21.63,21.63,21.21,21.59,514324,0
+SFNC.US,D,20230106,000000,21.79,22.27,21.75,22.22,396697,0
+SFNC.US,D,20230109,000000,22.27,22.33,21.9,21.99,384773,0
+SFNC.US,D,20230110,000000,22.01,22.385,21.921,22.24,464102,0
+SFNC.US,D,20230111,000000,22.34,22.39,22.09,22.36,336489,0
+SFNC.US,D,20230112,000000,22.54,22.92,22.41,22.83,436812,0
+SFNC.US,D,20230113,000000,22.6,23,22.36,22.87,366427,0
+SFNC.US,D,20230117,000000,22.9,23.34,22.52,23.05,448874,0
+SFNC.US,D,20230118,000000,22.9,23.11,22.23,22.28,733020,0
+SFNC.US,D,20230119,000000,22.17,22.23,21.82,22.21,501483,0
+SFNC.US,D,20230120,000000,22.36,22.87,22.21,22.87,634252,0
+SFNC.US,D,20230123,000000,22.91,23.1,22.781,23,420433,0
+SFNC.US,D,20230124,000000,23.25,23.25,20.83,20.91,1073514,0
+SFNC.US,D,20230125,000000,20.7,21.66,20.43,21.65,619175,0
+SFNC.US,D,20230126,000000,21.82,21.919,21.33,21.55,438386,0
+SFNC.US,D,20230127,000000,21.46,21.91,21.37,21.85,337736,0
+SFNC.US,D,20230130,000000,21.82,21.95,21.52,21.53,387871,0
+SFNC.US,D,20230131,000000,21.5,22.32,21.485,22.31,588877,0
+SFNC.US,D,20230201,000000,22.27,23.04,21.95,22.56,681340,0
+SFNC.US,D,20230202,000000,22.38,23.24,22.38,23.2,530503,0
+SFNC.US,D,20230203,000000,23.17,23.6,23.135,23.51,627247,0
+SFNC.US,D,20230206,000000,23.38,23.5,22.86,23.13,379661,0
+SFNC.US,D,20230207,000000,22.98,23.6,22.85,23.52,414439,0
+SFNC.US,D,20230208,000000,23.39,23.68,22.93,23.29,376783,0
+SFNC.US,D,20230209,000000,23.31,23.4,22.71,22.74,324296,0
+SFNC.US,D,20230210,000000,22.75,22.87,22.47,22.47,403555,0
+SFNC.US,D,20230213,000000,22.47,22.86,22.36,22.79,288465,0
+SFNC.US,D,20230214,000000,22.72,22.94,22.48,22.71,296661,0
+SFNC.US,D,20230215,000000,22.48,23.22,22.44,23.22,346286,0
+SFNC.US,D,20230216,000000,22.99,22.99,22.54,22.6,348370,0
+SFNC.US,D,20230217,000000,22.62,22.84,22.36,22.66,383746,0
+SFNC.US,D,20230221,000000,22.53,22.63,22.08,22.23,319525,0
+SFNC.US,D,20230222,000000,22.17,22.4,22.01,22.14,638927,0
+SFNC.US,D,20230223,000000,22.27,22.735,22.22,22.58,359408,0
+SFNC.US,D,20230224,000000,22.41,22.43,22.19,22.4,368825,0
+SFNC.US,D,20230227,000000,22.51,22.7,22.27,22.38,203576,0
+SFNC.US,D,20230228,000000,22.36,22.53,22.23,22.23,343685,0
+SFNC.US,D,20230301,000000,21.99,22.24,21.91,22.13,323962,0
+SFNC.US,D,20230302,000000,21.97,21.97,21.44,21.69,311783,0
+SFNC.US,D,20230303,000000,21.97,21.98,21.53,21.88,335646,0
+SFNC.US,D,20230306,000000,21.87,21.97,21.33,21.51,524671,0
+SFNC.US,D,20230307,000000,21.41,21.51,21,21.01,466485,0
+SFNC.US,D,20230308,000000,21.03,21.09,20.65,21.02,401308,0
+SFNC.US,D,20230309,000000,20.83,20.97,19.545,19.59,520203,0
+SFNC.US,D,20230310,000000,19.06,19.98,18.585,19.46,922049,0
+SFNC.US,D,20230313,000000,18.19,20.23,16.95,18.96,1749731,0
+SFNC.US,D,20230314,000000,21.11,21.11,18.54,18.94,1568749,0
+SFNC.US,D,20230315,000000,17.83,18.97,17.83,18.73,1225470,0
+SFNC.US,D,20230316,000000,18.44,19.48,18.05,19.3,1259026,0
+SFNC.US,D,20230317,000000,18.91,19.08,17.8,18.09,2541276,0
+SFNC.US,D,20230320,000000,18.86,19.1,18.03,18.11,1053509,0
+SFNC.US,D,20230321,000000,18.93,19.25,18.74,19.08,1139902,0
+SFNC.US,D,20230322,000000,19.09,19.18,18.01,18.07,703926,0
+SFNC.US,D,20230323,000000,18.16,18.16,17.16,17.23,666469,0
+SFNC.US,D,20230324,000000,17,18,17,17.9,725698,0
+SFNC.US,D,20230327,000000,18.48,18.48,17.91,17.93,449871,0
+SFNC.US,D,20230328,000000,17.83,18.09,17.53,17.7,579771,0
+SFNC.US,D,20230329,000000,17.97,18.18,17.6,17.88,443979,0
+SFNC.US,D,20230330,000000,18.14,18.34,17.24,17.29,404078,0
+SFNC.US,D,20230331,000000,17.42,17.63,17.23,17.49,556746,0
+SFNC.US,D,20230403,000000,17.54,18.26,17.24,17.34,479236,0
+SFNC.US,D,20230404,000000,17.38,17.38,16.43,16.87,879210,0
+SFNC.US,D,20230405,000000,16.63,16.79,16.5,16.63,636498,0
+SFNC.US,D,20230406,000000,16.65,17.02,16.62,17.01,514538,0
+SFNC.US,D,20230410,000000,16.84,17.28,16.79,17.12,664802,0
+SFNC.US,D,20230411,000000,17.12,17.21,16.97,17.02,358589,0
+SFNC.US,D,20230412,000000,17.17,17.25,16.64,16.71,295617,0
+SFNC.US,D,20230413,000000,16.7,17.2,16.57,17.05,398648,0
+SFNC.US,D,20230414,000000,17.36,17.37,16.34,16.58,591648,0
+SFNC.US,D,20230417,000000,16.66,16.98,16.35,16.97,641955,0
+SFNC.US,D,20230418,000000,16.97,16.97,16.07,16.23,617422,0
+SFNC.US,D,20230419,000000,16.28,16.87,16.17,16.79,782419,0
+SFNC.US,D,20230420,000000,16.63,16.73,16.34,16.62,547155,0
+SFNC.US,D,20230421,000000,16.56,16.62,16.33,16.54,391447,0
+SFNC.US,D,20230424,000000,16.54,16.86,16.41,16.45,545285,0
+SFNC.US,D,20230425,000000,15.34,16.23,15,15.47,1048531,0
+SFNC.US,D,20230426,000000,15.45,15.92,15.41,15.69,697088,0
+SFNC.US,D,20230427,000000,15.86,16.23,15.69,16.22,723102,0
+SFNC.US,D,20230428,000000,16.25,16.85,16.095,16.71,637622,0
+SFNC.US,D,20230501,000000,16.68,16.74,16.265,16.41,543857,0
+SFNC.US,D,20230502,000000,16.33,16.52,15.03,15.53,839484,0
+SFNC.US,D,20230503,000000,15.66,16.62,15.6,15.77,1059069,0
+SFNC.US,D,20230504,000000,15.45,15.93,14.99,15.7,794337,0
+SFNC.US,D,20230505,000000,16.5,16.5,15.63,16.01,780784,0
+SFNC.US,D,20230508,000000,16.16,16.31,15.33,15.56,761496,0
+SFNC.US,D,20230509,000000,15.43,15.575,14.89,15.09,709717,0
+SFNC.US,D,20230510,000000,15.43,15.46,14.94,15.18,502596,0
+SFNC.US,D,20230511,000000,15,15.34,14.75,14.95,790643,0
+SFNC.US,D,20230512,000000,15.11,15.17,14.68,15.14,809656,0
+SFNC.US,D,20230515,000000,15.15,15.625,15.09,15.6,708748,0
+SFNC.US,D,20230516,000000,15.58,15.84,15.25,15.25,454382,0
+SFNC.US,D,20230517,000000,15.56,16.57,15.41,16.49,606974,0
+SFNC.US,D,20230518,000000,16.43,16.64,16.16,16.49,486575,0
+SFNC.US,D,20230519,000000,16.72,16.78,15.82,16.19,794943,0
+SFNC.US,D,20230522,000000,16.41,16.87,16.11,16.77,360188,0
+SFNC.US,D,20230523,000000,16.73,17.59,16.71,17.06,412351,0
+SFNC.US,D,20230524,000000,16.88,17.08,16.63,16.81,296377,0
+SFNC.US,D,20230525,000000,16.53,16.82,16.36,16.72,382434,0
+SFNC.US,D,20230526,000000,16.67,16.98,16.31,16.94,320451,0
+SFNC.US,D,20230530,000000,16.98,17.12,16.56,16.92,470238,0
+SFNC.US,D,20230531,000000,16.76,16.99,16.185,16.27,666630,0
+SFNC.US,D,20230601,000000,16.34,17,16.13,16.71,440861,0
+SFNC.US,D,20230602,000000,17.04,17.98,16.94,17.88,744308,0
+SFNC.US,D,20230605,000000,17.71,17.72,16.96,17.18,648019,0
+SFNC.US,D,20230606,000000,17.16,18.603,17.16,18.25,645566,0
+SFNC.US,D,20230607,000000,18.56,19.11,18.1254,18.88,825243,0
+SFNC.US,D,20230608,000000,18.76,19.24,18.18,18.62,542967,0
+SFNC.US,D,20230609,000000,18.6,18.66,18.28,18.4,380304,0
+SFNC.US,D,20230612,000000,18.42,18.89,18.135,18.25,566177,0
+SFNC.US,D,20230613,000000,18.31,18.83,18.23,18.65,591990,0
+SFNC.US,D,20230614,000000,18.49,18.71,17.9,18.02,575394,0
+SFNC.US,D,20230615,000000,17.96,18.56,17.94,18.47,537929,0
+SFNC.US,D,20230616,000000,18.61,18.805,18.05,18.28,1573454,0
+SFNC.US,D,20230620,000000,18.26,18.28,17.995,18.12,588500,0
+SFNC.US,D,20230621,000000,17.98,18.16,17.83,17.85,442072,0
+SFNC.US,D,20230622,000000,17.79,17.79,17.31,17.48,743317,0
+SFNC.US,D,20230623,000000,17.23,17.58,17,17.12,1290150,0
+SFNC.US,D,20230626,000000,17.5375,17.57,17.01,17.25,465087,0
+SFNC.US,D,20230627,000000,17.27,17.89,17.17,17.49,531274,0
+SFNC.US,D,20230628,000000,17.34,17.34,16.97,17.14,535119,0
+SFNC.US,D,20230629,000000,17.35,17.7,17.35,17.64,405536,0
+SFNC.US,D,20230630,000000,17.77,17.8,17.23,17.25,383282,0
+SFNC.US,D,20230703,000000,17.28,17.86,17.28,17.61,206732,0
+SFNC.US,D,20230705,000000,17.51,17.55,17.09,17.34,553601,0
+SFNC.US,D,20230706,000000,17.06,17.6,16.61,16.79,583206,0
+SFNC.US,D,20230707,000000,16.81,17.36,16.76,17.21,385328,0
+SFNC.US,D,20230710,000000,17.09,17.5,17.08,17.2,555213,0
+SFNC.US,D,20230711,000000,17.36,17.48,17.16,17.38,391781,0
+SFNC.US,D,20230712,000000,17.78,17.92,17.52,17.64,498299,0
+SFNC.US,D,20230713,000000,17.71,18.08,17.7,17.93,503959,0
+SFNC.US,D,20230714,000000,18.14,18.14,17.39,17.52,395440,0
+SFNC.US,D,20230717,000000,17.49,18.135,17.49,18.05,477259,0
+SFNC.US,D,20230718,000000,18.05,18.85,18.05,18.8,505317,0
+SFNC.US,D,20230719,000000,18.89,19.56,18.62,19.49,620633,0
+SFNC.US,D,20230720,000000,19.49,19.49,18.96,19.42,447543,0
+SFNC.US,D,20230721,000000,19.57,19.57,19.11,19.23,381012,0
+SFNC.US,D,20230724,000000,19.19,19.87,19.13,19.74,632786,0
+SFNC.US,D,20230725,000000,19.95,19.96,19.03,19.35,522506,0
+SFNC.US,D,20230726,000000,19.7,20.1,19.66,19.85,634178,0
+SFNC.US,D,20230727,000000,20,20.09,19.32,19.61,710832,0
+SFNC.US,D,20230728,000000,19.94,20.02,19.69,19.84,374659,0
+SFNC.US,D,20230731,000000,19.84,20.23,19.78,20.19,615294,0
+SFNC.US,D,20230801,000000,20.16,20.19,19.7,19.87,536997,0
+SFNC.US,D,20230802,000000,19.59,19.8,19.42,19.7,460483,0
+SFNC.US,D,20230803,000000,19.66,19.94,19.42,19.69,345644,0
+SFNC.US,D,20230804,000000,19.61,19.83,19.46,19.52,328533,0
+SFNC.US,D,20230807,000000,19.56,19.75,19.4,19.7,300842,0
+SFNC.US,D,20230808,000000,19.17,19.56,18.66,19.46,446899,0
+SFNC.US,D,20230809,000000,19.36,19.42,19.16,19.25,345744,0
+SFNC.US,D,20230810,000000,19.31,19.62,19.09,19.18,372256,0
+SFNC.US,D,20230811,000000,19.08,19.37,19.08,19.21,341103,0
+SFNC.US,D,20230814,000000,19.03,19.03,18.7,18.83,359999,0
+SFNC.US,D,20230815,000000,18.54,18.59,18.09,18.2,409353,0
+SFNC.US,D,20230816,000000,18.13,18.4,18.02,18.05,362661,0
+SFNC.US,D,20230817,000000,18.11,18.285,18.06,18.12,372507,0
+SFNC.US,D,20230818,000000,17.95,18.27,17.95,18.07,460984,0
+SFNC.US,D,20230821,000000,18.1,18.22,17.629,17.71,344249,0
+SFNC.US,D,20230822,000000,17.68,17.86,17.14,17.16,365061,0
+SFNC.US,D,20230823,000000,17.19,17.46,17.01,17.38,288938,0
+SFNC.US,D,20230824,000000,17.29,17.77,17.29,17.57,375200,0
+SFNC.US,D,20230825,000000,17.6,17.74,17.14,17.42,280419,0
+SFNC.US,D,20230828,000000,17.53,17.77,17.51,17.58,276382,0
+SFNC.US,D,20230829,000000,17.58,17.87,17.375,17.76,224406,0
+SFNC.US,D,20230830,000000,17.71,17.86,17.565,17.75,256843,0
+SFNC.US,D,20230831,000000,17.73,17.92,17.6401,17.82,469280,0
+SFNC.US,D,20230901,000000,17.94,18.43,17.94,18.36,379018,0
+SFNC.US,D,20230905,000000,18.27,18.27,17.52,17.53,533378,0
+SFNC.US,D,20230906,000000,17.56,17.69,17.04,17.19,440559,0
+SFNC.US,D,20230907,000000,17.11,17.29,16.86,17.07,539105,0
+SFNC.US,D,20230908,000000,17.06,17.18,16.81,17.17,374312,0
+SFNC.US,D,20230911,000000,17.28,17.44,17.02,17.15,405005,0
+SFNC.US,D,20230912,000000,17.14,17.38,17.02,17.24,393496,0
+SFNC.US,D,20230913,000000,17.28,17.32,16.94,17.31,461311,0
+SFNC.US,D,20230914,000000,17.34,17.68,17.28,17.66,698091,0
+SFNC.US,D,20230915,000000,17.6,17.78,17.4,17.52,2401580,0
+SFNC.US,D,20230918,000000,17.55,17.55,17.05,17.13,437337,0
+SFNC.US,D,20230919,000000,17.17,17.35,16.97,17.01,392760,0
+SFNC.US,D,20230920,000000,17.13,17.32,16.76,16.77,302254,0
+SFNC.US,D,20230921,000000,16.64,16.81,16.49,16.51,352364,0
+SFNC.US,D,20230922,000000,16.56,16.65,16.37,16.45,367188,0
+SFNC.US,D,20230925,000000,16.39,16.7,16.33,16.68,459784,0
+SFNC.US,D,20230926,000000,16.46,16.87,16.3,16.37,589243,0
+SFNC.US,D,20230927,000000,16.52,16.6,16.22,16.29,589505,0
+SFNC.US,D,20230928,000000,16.36,16.69,16.34,16.5,780364,0
+SFNC.US,D,20230929,000000,16.64,17.14,16.6339,16.96,643763,0
+SFNC.US,D,20231002,000000,16.95,17.0052,16.44,16.56,615413,0
+SFNC.US,D,20231003,000000,16.39,16.46,16.19,16.34,443384,0
+SFNC.US,D,20231004,000000,16.33,16.54,16.15,16.46,424972,0
+SFNC.US,D,20231005,000000,16.46,16.79,16.36,16.72,582576,0
+SFNC.US,D,20231006,000000,16.5,16.93,16.27,16.77,415870,0
+SFNC.US,D,20231009,000000,16.59,16.81,16.48,16.67,350867,0
+SFNC.US,D,20231010,000000,16.74,16.94,16.71,16.77,379528,0
+SFNC.US,D,20231011,000000,16.78,17.06,16.61,16.72,392229,0
+SFNC.US,D,20231012,000000,16.74,16.74,16.22,16.4,382822,0
+SFNC.US,D,20231013,000000,16.58,16.5825,15.995,16.08,496357,0
+SFNC.US,D,20231016,000000,16.19,16.48,16.19,16.32,519068,0
+SFNC.US,D,20231017,000000,16.22,16.79,16.22,16.56,966764,0
+SFNC.US,D,20231018,000000,16.41,16.41,16.015,16.16,446593,0
+SFNC.US,D,20231019,000000,16.21,16.48,15.94,15.99,594558,0
+SFNC.US,D,20231020,000000,16.03,16.03,15.44,15.47,870693,0
+SFNC.US,D,20231023,000000,15.44,15.67,15.33,15.35,624326,0
+SFNC.US,D,20231024,000000,15.38,15.66,14.33,14.48,687158,0
+SFNC.US,D,20231025,000000,14.19,14.3875,13.36,14.1,1060424,0
+SFNC.US,D,20231026,000000,14.2,14.8,14.2,14.62,667358,0
+SFNC.US,D,20231027,000000,14.6,14.6,14.08,14.21,522978,0
+SFNC.US,D,20231030,000000,14.38,14.556,14.19,14.4,601087,0
+SFNC.US,D,20231031,000000,14.41,15.29,14.14,14.21,387361,0
+SFNC.US,D,20231101,000000,14.27,14.5,14.07,14.44,411655,0
+SFNC.US,D,20231102,000000,14.57,15.15,14.57,15.14,536772,0
+SFNC.US,D,20231103,000000,15.64,16.08,15.6033,15.71,573038,0
+SFNC.US,D,20231106,000000,15.71,15.89,15.47,15.54,440621,0
+SFNC.US,D,20231107,000000,15.46,15.78,15.29,15.42,434311,0
+SFNC.US,D,20231108,000000,15.4,15.4,14.97,15.1,404100,0
+SFNC.US,D,20231109,000000,15.11,15.15,14.67,14.84,632006,0
+SFNC.US,D,20231110,000000,15.08,15.08,14.61,14.85,452721,0
+SFNC.US,D,20231113,000000,14.72,15.26,14.5918,15.19,761286,0
+SFNC.US,D,20231114,000000,15.84,16.59,15.73,16.32,646127,0
+SFNC.US,D,20231115,000000,16.27,16.7,16.27,16.63,561266,0
+SFNC.US,D,20231116,000000,16.66,16.71,16.26,16.41,337582,0
+SFNC.US,D,20231117,000000,16.59,16.69,16.42,16.51,702018,0
+SFNC.US,D,20231120,000000,16.49,16.495,16.21,16.43,381608,0
+SFNC.US,D,20231121,000000,16.4,16.4,16,16.16,482284,0
+SFNC.US,D,20231122,000000,16.37,16.38,16.06,16.2,298571,0
+SFNC.US,D,20231124,000000,16.26,16.4,16.07,16.16,133813,0
+SFNC.US,D,20231127,000000,16.06,16.09,15.88,15.99,277017,0
+SFNC.US,D,20231128,000000,15.94,16.032,15.715,16.01,389521,0
+SFNC.US,D,20231129,000000,16.06,16.535,16.06,16.18,470802,0
+SFNC.US,D,20231130,000000,16.21,16.23,15.91,15.99,442362,0
+SFNC.US,D,20231201,000000,15.95,16.98,15.8501,16.76,562119,0
+SFNC.US,D,20231204,000000,16.58,17.03,16.55,16.98,446449,0
+SFNC.US,D,20231205,000000,16.92,17.04,16.68,17.02,374108,0
+SFNC.US,D,20231206,000000,17.25,17.79,17.09,17.13,504426,0
+SFNC.US,D,20231207,000000,17.23,17.72,17.115,17.72,458981,0
+SFNC.US,D,20231208,000000,17.76,18.04,17.56,17.79,500930,0
+SFNC.US,D,20231211,000000,17.73,17.98,17.525,17.7,470172,0
+SFNC.US,D,20231212,000000,17.65,17.765,17.4883,17.52,580662,0
+SFNC.US,D,20231213,000000,17.66,18.88,17.45,18.86,827166,0
+SFNC.US,D,20231214,000000,19,19.66,18.9,19.2,1272300,0
+SFNC.US,D,20231215,000000,19.18,19.43,18.82,19.37,2918705,0
+SFNC.US,D,20231218,000000,19.51,19.88,19.19,19.54,697242,0
+SFNC.US,D,20231219,000000,19.68,20.08,19.41,19.85,767048,0
+SFNC.US,D,20231220,000000,19.84,20.45,19.53,19.55,829218,0
+SFNC.US,D,20231221,000000,19.71,19.84,19.52,19.81,334822,0
+SFNC.US,D,20231222,000000,20.01,20.34,19.05,19.88,397971,0
+SFNC.US,D,20231226,000000,19.98,20.46,19.58,20.28,342351,0
+SFNC.US,D,20231227,000000,20.41,20.55,20.26,20.38,426059,0
+SFNC.US,D,20231228,000000,20.23,20.44,20.15,20.31,372994,0
+SFNC.US,D,20231229,000000,20.21,20.22,19.81,19.84,399584,0
+SFNC.US,D,20240102,000000,19.71,20.18,18.92,19.78,563315,0
+SFNC.US,D,20240103,000000,19.55,19.555,18.0632,19.03,621709,0
+SFNC.US,D,20240104,000000,19.15,19.32,18.86,18.9,488159,0
+SFNC.US,D,20240105,000000,18.75,19.33,18.75,19.08,449984,0
+SFNC.US,D,20240108,000000,19.01,19.33,18.88,19.32,393808,0
+SFNC.US,D,20240109,000000,19.05,19.16,18.93,19.02,365983,0
+SFNC.US,D,20240110,000000,18.9,18.9875,18.72,18.95,257298,0
+SFNC.US,D,20240111,000000,18.76,18.94,18.33,18.77,468727,0
+SFNC.US,D,20240112,000000,19,19.12,18.435,18.69,350815,0
+SFNC.US,D,20240116,000000,18.4,18.725,18.25,18.52,444700,0
+SFNC.US,D,20240117,000000,18.15,18.64,18.05,18.39,458787,0
+SFNC.US,D,20240118,000000,18.55,18.58,18.18,18.49,397643,0
+SFNC.US,D,20240119,000000,18.64,18.93,18.38,18.92,380788,0
+SFNC.US,D,20240122,000000,19.15,19.56,19.15,19.54,703848,0
+SFNC.US,D,20240123,000000,19.7,19.7,19.05,19.2,429712,0
+SFNC.US,D,20240124,000000,19.54,20.48,19.54,20.27,1084315,0
+SFNC.US,D,20240125,000000,20.5,20.8,19.94,20.35,848779,0
+SFNC.US,D,20240126,000000,20.61,20.82,20.125,20.22,581405,0
+SFNC.US,D,20240129,000000,20.22,20.44,20.04,20.43,734411,0
+SFNC.US,D,20240130,000000,20.23,20.32,20.07,20.13,390914,0
+SFNC.US,D,20240131,000000,19.67,19.91,19.01,19.01,657738,0
+SFNC.US,D,20240201,000000,19.23,19.32,18.19,18.59,713428,0
+SFNC.US,D,20240202,000000,18.18,18.6701,18.11,18.41,640573,0
+SFNC.US,D,20240205,000000,18.15,18.345,18.01,18.17,553866,0
+SFNC.US,D,20240206,000000,18.17,18.43,17.86,17.95,524497,0
+SFNC.US,D,20240207,000000,17.96,17.96,17.47,17.77,490212,0
+SFNC.US,D,20240208,000000,17.7,17.88,17.54,17.68,502496,0
+SFNC.US,D,20240209,000000,17.75,18.21,17.52,18.2,586683,0
+SFNC.US,D,20240212,000000,18.23,18.96,18.2,18.64,814717,0
+SFNC.US,D,20240213,000000,17.95,18.0903,17.48,17.84,797943,0
+SFNC.US,D,20240214,000000,18.09,18.295,17.73,18.05,396253,0
+SFNC.US,D,20240215,000000,18.11,18.98,17.9245,18.79,505354,0
+SFNC.US,D,20240216,000000,18.56,18.85,18.36,18.78,556347,0
+SFNC.US,D,20240220,000000,18.48,18.84,18.48,18.77,647149,0
+SFNC.US,D,20240221,000000,18.74,18.82,18.57,18.81,742564,0
+SFNC.US,D,20240222,000000,18.67,18.86,18.545,18.8,534469,0
+SFNC.US,D,20240223,000000,18.8,19.12,18.67,18.91,393994,0
+SFNC.US,D,20240226,000000,18.75,18.97,18.65,18.93,756017,0
+SFNC.US,D,20240227,000000,18.98,19.2,18.6827,19.07,739318,0
+SFNC.US,D,20240228,000000,18.91,19.19,18.85,18.94,640022,0
+SFNC.US,D,20240229,000000,19.32,19.65,18.98,19.2,835407,0
+SFNC.US,D,20240301,000000,19.09,19.11,18.68,19.05,429877,0
+SFNC.US,D,20240304,000000,19.01,19.39,18.775,18.78,624407,0
+SFNC.US,D,20240305,000000,18.73,19.78,18.57,19.78,643069,0
+SFNC.US,D,20240306,000000,19.76,20.39,19.34,19.91,760388,0
+SFNC.US,D,20240307,000000,20.15,20.255,19.66,19.72,406415,0
+SFNC.US,D,20240308,000000,20,20.1,19.63,19.72,369837,0
+SFNC.US,D,20240311,000000,19.57,19.73,19.51,19.58,357121,0
+SFNC.US,D,20240312,000000,19.52,19.52,19.13,19.16,416085,0
+SFNC.US,D,20240313,000000,19.07,19.3,18.82,18.92,323478,0
+SFNC.US,D,20240314,000000,18.58,18.75,17.95,18.07,458114,0
+SFNC.US,D,20240315,000000,17.98,18.46,17.98,18.41,1408753,0
+SFNC.US,D,20240318,000000,18.42,18.43,18.09,18.13,549455,0
+SFNC.US,D,20240319,000000,18.14,18.35,18.0905,18.15,619042,0
+SFNC.US,D,20240320,000000,18.15,19.125,18.06,18.84,415076,0
+SFNC.US,D,20240321,000000,18.9,19.25,18.815,19.06,401303,0
+SFNC.US,D,20240322,000000,19.14,19.24,18.62,18.66,354515,0
+SFNC.US,D,20240325,000000,18.72,18.92,18.54,18.65,234785,0
+SFNC.US,D,20240326,000000,18.74,18.74,18.335,18.48,259495,0
+SFNC.US,D,20240327,000000,18.67,19.35,18.67,19.34,362532,0
+SFNC.US,D,20240328,000000,19.26,19.54,19.21,19.46,672692,0
+SFNC.US,D,20240401,000000,19.55,19.55,19.15,19.29,569678,0
+SFNC.US,D,20240402,000000,19.06,19.21,18.75,18.97,522870,0
+SFNC.US,D,20240403,000000,18.74,19.06,18.74,18.79,351627,0
+SFNC.US,D,20240404,000000,18.92,19.23,18.82,18.96,546820,0
+SFNC.US,D,20240405,000000,18.83,19.07,18.71,18.95,412221,0
+SFNC.US,D,20240408,000000,19.06,19.365,19,19.2,216259,0
+SFNC.US,D,20240409,000000,19.24,19.5,19.189,19.48,183398,0
+SFNC.US,D,20240410,000000,18.74,18.76,17.96,18.14,475271,0
+SFNC.US,D,20240411,000000,18.24,18.3199,17.92,18.17,353941,0
+SFNC.US,D,20240412,000000,17.92,18.17,17.89,18.13,312708,0
+SFNC.US,D,20240415,000000,18.18,18.355,17.65,17.81,414375,0
+SFNC.US,D,20240416,000000,17.73,17.83,17.49,17.49,312179,0
+SFNC.US,D,20240417,000000,17.71,17.78,17.44,17.46,339306,0
+SFNC.US,D,20240418,000000,17.46,17.79,17.43,17.69,436578,0
+SFNC.US,D,20240419,000000,17.6,18.44,17.47,18.39,364022,0
+SFNC.US,D,20240422,000000,18.39,18.76,18.35,18.49,314598,0
+SFNC.US,D,20240423,000000,18.48,19,18.46,18.81,372879,0
+SFNC.US,D,20240424,000000,18,18.62,17.84,18.23,693979,0
+SFNC.US,D,20240425,000000,17.5,17.94,17.04,17.85,571715,0
+SFNC.US,D,20240426,000000,17.63,17.965,17.47,17.5,460816,0
+SFNC.US,D,20240429,000000,17.66,17.72,17.49,17.51,404659,0
+SFNC.US,D,20240430,000000,17.26,17.44,17.08,17.09,416322,0
+SFNC.US,D,20240501,000000,17.25,17.68,17.15,17.33,363686,0
+SFNC.US,D,20240502,000000,17.52,17.78,17.46,17.7,318260,0
+SFNC.US,D,20240503,000000,18.07,18.18,17.76,17.98,315358,0
+SFNC.US,D,20240506,000000,18.06,18.2,17.92,17.96,274220,0
+SFNC.US,D,20240507,000000,18.01,18.12,17.81,17.83,228744,0
+SFNC.US,D,20240508,000000,17.62,17.965,17.62,17.91,235623,0
+SFNC.US,D,20240509,000000,17.98,18.11,17.8,18.08,362153,0
+SFNC.US,D,20240510,000000,18.05,18.05,17.75,17.94,337012,0
+SFNC.US,D,20240513,000000,18.03,18.1,17.9,17.93,315806,0
+SFNC.US,D,20240514,000000,18.18,18.255,17.9,18.11,263658,0
+SFNC.US,D,20240515,000000,18.32,18.3986,18.04,18.31,337279,0
+SFNC.US,D,20240516,000000,18.22,18.45,18.13,18.38,486230,0
+SFNC.US,D,20240517,000000,18.5,18.56,18.36,18.43,331632,0
+SFNC.US,D,20240520,000000,18.42,18.53,18.15,18.17,460790,0
+SFNC.US,D,20240521,000000,18.14,18.36,18.06,18.18,271380,0
+SFNC.US,D,20240522,000000,18.14,18.2,17.82,18,465166,0
+SFNC.US,D,20240523,000000,18.03,18.03,17.38,17.52,411648,0
+SFNC.US,D,20240524,000000,17.66,17.81,17.41,17.65,283187,0
+SFNC.US,D,20240528,000000,17.64,17.73,17.17,17.21,423458,0
+SFNC.US,D,20240529,000000,16.9,17.07,16.65,16.97,332412,0
+SFNC.US,D,20240530,000000,17.15,17.35,17.07,17.26,401597,0
+SFNC.US,D,20240531,000000,17.29,17.6,17.255,17.38,464068,0
+SFNC.US,D,20240603,000000,17.56,17.57,16.95,17.03,297658,0
+SFNC.US,D,20240604,000000,16.85,17.01,16.715,16.73,364446,0
+SFNC.US,D,20240605,000000,16.87,17.225,16.51,16.81,482814,0
+SFNC.US,D,20240606,000000,16.84,16.95,16.68,16.86,414747,0
+SFNC.US,D,20240607,000000,16.63,16.82,16.63,16.74,403378,0
+SFNC.US,D,20240610,000000,16.61,16.62,16.33,16.48,487627,0
+SFNC.US,D,20240611,000000,16.35,16.47,16.2,16.35,447804,0
+SFNC.US,D,20240612,000000,16.9,17.21,16.64,16.85,432559,0
+SFNC.US,D,20240613,000000,16.83,16.98,16.49,16.66,390100,0
+SFNC.US,D,20240614,000000,16.17,16.38,16.17,16.26,329856,0
+SFNC.US,D,20240617,000000,16.23,16.41,16.03,16.41,344355,0
+SFNC.US,D,20240618,000000,16.47,16.715,16.43,16.51,337090,0
+SFNC.US,D,20240620,000000,16.45,16.61,16.36,16.49,390675,0
+SFNC.US,D,20240621,000000,16.49,16.49,16.2901,16.43,1660616,0
+SFNC.US,D,20240624,000000,16.59,17.078,16.52,16.96,486473,0
+SFNC.US,D,20240625,000000,16.83,16.94,16.65,16.69,346656,0
+SFNC.US,D,20240626,000000,16.56,16.87,16.51,16.84,370603,0
+SFNC.US,D,20240627,000000,16.89,17.105,16.625,17.08,356584,0
+SFNC.US,D,20240628,000000,17.29,17.7,17.28,17.58,1089744,0
+SFNC.US,D,20240701,000000,17.51,17.81,17.34,17.47,525589,0
+SFNC.US,D,20240702,000000,17.38,17.7,17.38,17.63,510461,0
+SFNC.US,D,20240703,000000,17.66,17.66,17.29,17.3,248312,0
+SFNC.US,D,20240705,000000,17.3,17.34,17.025,17.05,298005,0
+SFNC.US,D,20240708,000000,17.24,17.35,17.05,17.13,356891,0
+SFNC.US,D,20240709,000000,17.1,17.51,17.01,17.5,405710,0
+SFNC.US,D,20240710,000000,17.56,17.96,17.5,17.9,384080,0
+SFNC.US,D,20240711,000000,18.11,18.945,18.05,18.87,744643,0
+SFNC.US,D,20240712,000000,19,19.11,18.75,18.81,718890,0
+SFNC.US,D,20240715,000000,19.08,19.73,19.07,19.65,1232824,0
+SFNC.US,D,20240716,000000,19.87,20.615,19.715,20.51,1145040,0
+SFNC.US,D,20240717,000000,20.14,21.305,20.14,21.28,965339,0
+SFNC.US,D,20240718,000000,21.12,21.575,20.63,20.73,675541,0
+SFNC.US,D,20240719,000000,20.77,21.22,20.64,20.75,573417,0
+SFNC.US,D,20240722,000000,20.57,21.25,20.45,21.21,446243,0
+SFNC.US,D,20240723,000000,20.91,21.79,20.895,21.5,1134046,0
+SFNC.US,D,20240724,000000,21.49,21.81,21.06,21.1,722324,0
+SFNC.US,D,20240725,000000,21.26,22.11,21.08,21.81,834687,0
+SFNC.US,D,20240726,000000,21.94,22.29,21.56,21.9,719457,0
+SFNC.US,D,20240729,000000,21.74,21.9,21.251,21.27,673397,0
+SFNC.US,D,20240730,000000,21.43,21.71,21.15,21.45,513696,0
+SFNC.US,D,20240731,000000,21.36,22.14,21.2,21.53,853914,0
+SFNC.US,D,20240801,000000,21.53,21.53,20.28,20.53,665294,0
+SFNC.US,D,20240802,000000,19.7,20.03,19.52,19.87,626354,0
+SFNC.US,D,20240805,000000,18.85,19.36,18.425,19.26,818276,0
+SFNC.US,D,20240806,000000,19.19,19.58,18.95,19.38,587258,0
+SFNC.US,D,20240807,000000,19.65,19.77,19.24,19.34,649450,0
+SFNC.US,D,20240808,000000,19.58,19.67,19.2,19.45,555608,0
+SFNC.US,D,20240809,000000,19.37,19.49,19.19,19.45,434272,0
+SFNC.US,D,20240812,000000,19.61,19.82,19.04,19.13,363322,0
+SFNC.US,D,20240813,000000,19.42,19.47,19,19.39,544568,0
+SFNC.US,D,20240814,000000,19.45,19.45,19.09,19.41,282556,0
+SFNC.US,D,20240815,000000,19.285,20.24,19.285,19.84,426401,0
+SFNC.US,D,20240816,000000,19.78,20.38,19.68,20.14,459573,0
+SFNC.US,D,20240819,000000,20.18,20.43,20.1,20.4,339323,0
+SFNC.US,D,20240820,000000,20.38,20.38,19.92,19.93,307045,0
+SFNC.US,D,20240821,000000,20.02,20.16,19.805,20.1,264567,0
+SFNC.US,D,20240822,000000,20.12,20.325,19.78,20.19,237315,0
+SFNC.US,D,20240823,000000,20.35,21.62,20.175,21.3,795174,0
+SFNC.US,D,20240826,000000,21.67,21.67,21.09,21.1,425029,0
+SFNC.US,D,20240827,000000,21,21.02,20.7,20.82,310550,0
+SFNC.US,D,20240828,000000,20.65,21.22,20.575,21.12,306881,0
+SFNC.US,D,20240829,000000,21.33,21.35,20.88,21.11,354505,0
+SFNC.US,D,20240830,000000,21.23,21.45,21.065,21.42,489295,0
+SFNC.US,D,20240903,000000,21.18,21.48,21.01,21.16,423053,0
+SFNC.US,D,20240904,000000,21.05,21.36,20.74,20.88,384285,0
+SFNC.US,D,20240905,000000,21.12,21.16,20.53,20.71,265808,0
+SFNC.US,D,20240906,000000,20.86,20.89,20.27,20.41,340672,0
+SFNC.US,D,20240909,000000,20.43,20.7,20.11,20.54,530737,0
+SFNC.US,D,20240910,000000,20.64,20.66,19.93,20.48,612941,0
+SFNC.US,D,20240911,000000,20.2,20.41,19.75,20.33,537648,0
+SFNC.US,D,20240912,000000,20.49,20.52,20.19,20.44,339263,0
+SFNC.US,D,20240913,000000,20.52,20.95,20.375,20.93,422281,0
+SFNC.US,D,20240916,000000,20.94,21.27,20.62,21.14,427304,0
+SFNC.US,D,20240917,000000,21.38,21.92,21.23,21.35,598961,0
+SFNC.US,D,20240918,000000,21.39,22.45,21.01,21.5,637292,0
+SFNC.US,D,20240919,000000,22.07,22.18,21.595,22.07,588903,0
+SFNC.US,D,20240920,000000,21.93,22.06,21.56,21.6,2507432,0
+SFNC.US,D,20240923,000000,21.76,21.8,21.5,21.56,496946,0
+SFNC.US,D,20240924,000000,21.51,21.68,21.39,21.51,886744,0
+SFNC.US,D,20240925,000000,21.54,21.55,21.1,21.16,604296,0
+SFNC.US,D,20240926,000000,21.58,21.68,21.29,21.32,803341,0
+SFNC.US,D,20240927,000000,21.54,21.61,21.16,21.16,512488,0
+SFNC.US,D,20240930,000000,21.12,21.67,21.075,21.54,421105,0
+SFNC.US,D,20241001,000000,21.42,21.51,20.87,21.22,675923,0
+SFNC.US,D,20241002,000000,21.26,21.56,20.91,21,390543,0
+SFNC.US,D,20241003,000000,20.87,21.21,20.78,21.15,576119,0
+SFNC.US,D,20241004,000000,21.53,21.73,21.34,21.51,468044,0
+SFNC.US,D,20241007,000000,21.42,21.51,21.29,21.4,431900,0
+SFNC.US,D,20241008,000000,21.5,21.57,21.12,21.27,499727,0
+SFNC.US,D,20241009,000000,21.33,21.85,21.2,21.66,600849,0
+SFNC.US,D,20241010,000000,21.48,21.62,21.26,21.61,379382,0
+SFNC.US,D,20241011,000000,21.77,22.46,21.655,22.28,581127,0
+SFNC.US,D,20241014,000000,22.28,22.78,22.14,22.67,385235,0
+SFNC.US,D,20241015,000000,22.84,23.55,22.62,23.05,770521,0
+SFNC.US,D,20241016,000000,23.19,23.68,23.19,23.3,702551,0
+SFNC.US,D,20241017,000000,23.24,23.56,23.16,23.3,768971,0
+SFNC.US,D,20241018,000000,22.36,23.57,21.9,23.28,757191,0
+SFNC.US,D,20241021,000000,23.74,23.74,22.72,22.77,868534,0
+SFNC.US,D,20241022,000000,22.75,23.17,22.59,23.11,516096,0
+SFNC.US,D,20241023,000000,22.99,23.33,22.96,23.3,488918,0
+SFNC.US,D,20241024,000000,23.33,23.5,22.975,23.45,490421,0
+SFNC.US,D,20241025,000000,23.62,23.635,22.88,22.99,400667,0
+SFNC.US,D,20241028,000000,23.19,23.68,23.19,23.58,400971,0
+SFNC.US,D,20241029,000000,23.4,23.63,23.195,23.53,341986,0
+SFNC.US,D,20241030,000000,23.44,24.14,23.405,23.64,487323,0
+SFNC.US,D,20241031,000000,23.69,23.73,23.2,23.2,382728,0
+SFNC.US,D,20241101,000000,23.24,23.46,22.73,23.31,420243,0
+SFNC.US,D,20241104,000000,23.17,23.215,22.63,22.99,422159,0
+SFNC.US,D,20241105,000000,23.01,23.431,22.95,23.31,431045,0
+SFNC.US,D,20241106,000000,25,25.95,24.95,25.53,2745034,0
+SFNC.US,D,20241107,000000,25.23,25.255,24.38,24.65,1253273,0
+SFNC.US,D,20241108,000000,24.86,25,24.53,24.69,1079425,0
+SFNC.US,D,20241111,000000,25,25.56,24.99,25.18,1404930,0
+SFNC.US,D,20241112,000000,24.87,25.55,24.65,24.98,765778,0
+SFNC.US,D,20241113,000000,25.1,25.42,24.73,24.78,790734,0
+SFNC.US,D,20241114,000000,24.78,24.94,24.48,24.52,518585,0
+SFNC.US,D,20241115,000000,24.67,24.755,24.155,24.49,636831,0
+SFNC.US,D,20241118,000000,24.4,24.63,24.3,24.3,395151,0
+SFNC.US,D,20241119,000000,23.87,24.2,23.635,24.07,659703,0
+SFNC.US,D,20241120,000000,23.99,24.155,23.84,24.11,428395,0
+SFNC.US,D,20241121,000000,24.25,24.59,24.15,24.2,686103,0
+SFNC.US,D,20241122,000000,24.33,24.9,24.18,24.83,729492,0
+SFNC.US,D,20241125,000000,25,25.52,24.85,24.86,1212668,0
+SFNC.US,D,20241126,000000,24.82,24.98,24.67,24.71,450621,0
+SFNC.US,D,20241127,000000,24.94,25.12,24.64,24.67,375296,0
+SFNC.US,D,20241129,000000,24.91,24.91,24.29,24.46,381910,0
+SFNC.US,D,20241202,000000,24.52,24.83,24.23,24.5,661946,0
+SFNC.US,D,20241203,000000,24.47,24.62,24.24,24.42,486699,0
+SFNC.US,D,20241204,000000,24.45,24.65,24.325,24.48,393618,0
+SFNC.US,D,20241205,000000,24.49,24.68,24.19,24.21,328357,0
+SFNC.US,D,20241206,000000,24.3,24.35,24.04,24.24,435727,0
+SFNC.US,D,20241209,000000,24.41,24.49,24.125,24.14,482285,0
+SFNC.US,D,20241210,000000,24.14,24.5,23.9,24.05,467311,0
+SFNC.US,D,20241211,000000,24.35,24.51,24.0901,24.18,701672,0
+SFNC.US,D,20241212,000000,24.17,24.29,23.86,23.93,484187,0
+SFNC.US,D,20241213,000000,23.64,23.8,23.56,23.77,466904,0
+SFNC.US,D,20241216,000000,23.75,23.92,23.55,23.87,752554,0
+SFNC.US,D,20241217,000000,23.68,23.88,23.265,23.39,796640,0
+SFNC.US,D,20241218,000000,23.61,23.72,21.92,22.19,1143023,0
+SFNC.US,D,20241219,000000,22.43,22.74,21.97,22.13,856888,0
+SFNC.US,D,20241220,000000,21.91,22.57,21.91,22.49,3138462,0
+SFNC.US,D,20241223,000000,22.31,22.43,22.19,22.42,489960,0
+SFNC.US,D,20241224,000000,22.41,22.51,22.27,22.5,214932,0
+SFNC.US,D,20241226,000000,22.33,22.615,22.215,22.58,337653,0
+SFNC.US,D,20241227,000000,22.39,22.58,22.06,22.35,476690,0
+SFNC.US,D,20241230,000000,22.25,22.43,22.05,22.3,375300,0
+SFNC.US,D,20241231,000000,21.1,22.54,21.1,22.18,425546,0
+SFNC.US,D,20250102,000000,22.3,22.5,21.66,21.7,454368,0
+SFNC.US,D,20250103,000000,21.8,21.99,21.4,21.93,485553,0
+SFNC.US,D,20250106,000000,21.93,22.34,21.79,21.96,601707,0
+SFNC.US,D,20250107,000000,22,22.1723,21.56,21.84,907788,0
+SFNC.US,D,20250108,000000,21.62,21.9,21.54,21.82,528866,0
+SFNC.US,D,20250110,000000,21.34,21.38,20.69,20.96,727840,0
+SFNC.US,D,20250113,000000,20.82,21.245,20.82,21.22,636307,0
+SFNC.US,D,20250114,000000,21.45,22.1,21.38,22.07,568699,0
+SFNC.US,D,20250115,000000,22.75,22.89,22.19,22.43,505139,0
+SFNC.US,D,20250116,000000,22.33,22.45,22.13,22.37,533796,0
+SFNC.US,D,20250117,000000,22.64,22.74,22.45,22.72,622282,0
+SFNC.US,D,20250121,000000,22.86,23.12,22.76,22.79,803008,0
+SFNC.US,D,20250122,000000,22.64,22.95,22.16,22.36,967925,0
+SFNC.US,D,20250123,000000,22.23,22.54,22.09,22.4,702348,0
+SFNC.US,D,20250124,000000,22.32,22.6,22.25,22.53,526992,0
+SFNC.US,D,20250127,000000,22.61,23.13,22.57,22.88,559586,0
+SFNC.US,D,20250128,000000,22.83,23.04,22.75,22.83,476574,0
+SFNC.US,D,20250129,000000,22.69,23.1,22.38,22.59,533902,0
+SFNC.US,D,20250130,000000,22.81,23.035,22.58,22.77,469234,0
+SFNC.US,D,20250131,000000,22.71,23.02,22.59,22.72,532772,0
+SFNC.US,D,20250203,000000,22.11,22.65,21.825,22.3,504362,0
+SFNC.US,D,20250204,000000,22.19,23.04,22.18,22.99,431217,0
+SFNC.US,D,20250205,000000,23.07,23.19,22.79,23.18,350385,0
+SFNC.US,D,20250206,000000,23.26,23.44,23.11,23.3,394918,0
+SFNC.US,D,20250207,000000,23.27,23.27,22.61,22.92,622286,0
+SFNC.US,D,20250210,000000,22.96,22.96,22.685,22.74,406782,0
+SFNC.US,D,20250211,000000,22.54,23.23,22.53,23.13,404589,0
+SFNC.US,D,20250212,000000,22.8,22.9,22.49,22.51,408011,0
+SFNC.US,D,20250213,000000,22.63,22.75,22.4,22.72,484898,0
+SFNC.US,D,20250214,000000,22.86,23.045,22.385,22.49,408797,0
+SFNC.US,D,20250218,000000,22.41,22.76,22.32,22.57,416282,0
+SFNC.US,D,20250219,000000,22.31,22.46,22.24,22.3,403741,0
+SFNC.US,D,20250220,000000,22.17,22.27,21.75,21.91,389248,0
+SFNC.US,D,20250221,000000,22.07,22.07,21.54,21.65,672274,0
+SFNC.US,D,20250224,000000,21.77,21.85,21.41,21.43,544972,0
+SFNC.US,D,20250225,000000,21.62,21.8,21.42,21.5,613299,0
+SFNC.US,D,20250226,000000,21.42,21.65,21.22,21.52,530184,0
+SFNC.US,D,20250227,000000,21.43,21.76,21.43,21.69,443923,0
+SFNC.US,D,20250228,000000,21.74,22,21.74,21.97,633873,0
+SFNC.US,D,20250303,000000,21.94,22.34,21.63,21.82,769973,0
+SFNC.US,D,20250304,000000,21.59,21.59,20.88,20.98,764002,0
+SFNC.US,D,20250305,000000,21.01,21.39,20.59,20.9,581817,0
+SFNC.US,D,20250306,000000,20.71,20.78,20.39,20.6,660765,0
+SFNC.US,D,20250307,000000,20.61,20.955,20.23,20.56,1380418,0
+SFNC.US,D,20250310,000000,20.27,20.41,19.75,19.95,768154,0
+SFNC.US,D,20250311,000000,20.01,20.245,19.67,19.68,1078439,0
+SFNC.US,D,20250312,000000,19.87,20.25,19.66,20.03,1257572,0
+SFNC.US,D,20250313,000000,20.13,20.58,19.99,20.2,916411,0
+SFNC.US,D,20250314,000000,20.21,20.39,20.07,20.39,594833,0
+SFNC.US,D,20250317,000000,20.43,20.67,20.365,20.63,974000,0
+SFNC.US,D,20250318,000000,20.87,20.87,20.42,20.7,753268,0
+SFNC.US,D,20250319,000000,20.7,20.99,20.6,20.66,733889,0
+SFNC.US,D,20250320,000000,20.48,20.87,20.48,20.5,580239,0
+SFNC.US,D,20250321,000000,20.46,20.649,20.2,20.39,2465098,0
+SFNC.US,D,20250324,000000,20.74,20.99,20.61,20.89,500299,0
+SFNC.US,D,20250325,000000,20.98,21.025,20.73,20.75,411382,0
+SFNC.US,D,20250326,000000,20.83,21.09,20.63,20.75,370214,0
+SFNC.US,D,20250327,000000,20.74,20.83,20.535,20.78,477139,0
+SFNC.US,D,20250328,000000,20.82,20.85,20.375,20.47,529500,0
+SFNC.US,D,20250331,000000,20.27,20.815,20.21,20.53,715888,0
+SFNC.US,D,20250401,000000,20.43,20.785,20.045,20.39,782184,0
+SFNC.US,D,20250402,000000,20.15,20.56,20.13,20.55,635353,0
+SFNC.US,D,20250403,000000,19.66,19.97,18.82,18.84,1044957,0
+SFNC.US,D,20250404,000000,18.12,18.44,17.6487,18.26,814907,0
+SFNC.US,D,20250407,000000,17.66,19.04,17.38,18.23,928879,0
+SFNC.US,D,20250408,000000,18.68,19.22,17.785,18.05,742851,0
+SFNC.US,D,20250409,000000,17.76,19.28,17.45,18.9,1162535,0
+SFNC.US,D,20250410,000000,18.46,18.54,17.345,17.87,1139336,0
+SFNC.US,D,20250411,000000,17.65,17.965,17.42,17.82,760440,0
+SFNC.US,D,20250414,000000,18.01,18.115,17.54,18.01,852073,0
+SFNC.US,D,20250415,000000,18.03,18.47,18.03,18.28,578029,0
+SFNC.US,D,20250416,000000,18.22,18.43,17.98,18.11,1054019,0
+SFNC.US,D,20250417,000000,17.26,17.815,17.2,17.39,1409236,0
+SFNC.US,D,20250421,000000,17.4,17.805,17.22,17.41,802219,0
+SFNC.US,D,20250422,000000,17.6,18.02,17.44,17.93,620100,0
+SFNC.US,D,20250423,000000,18.33,18.62,17.99,18.15,715128,0
+SFNC.US,D,20250424,000000,18.17,18.69,18.05,18.67,658400,0
+SFNC.US,D,20250425,000000,18.43,18.62,18.19,18.48,524028,0
+SFNC.US,D,20250428,000000,18.42,18.58,18.3,18.55,437971,0
+SFNC.US,D,20250429,000000,18.49,18.85,18.36,18.76,566498,0
+SFNC.US,D,20250430,000000,18.43,18.77,18.23,18.66,563066,0
+SFNC.US,D,20250501,000000,18.67,18.99,18.49,18.85,490879,0
+SFNC.US,D,20250502,000000,19.08,19.3,18.96,19.24,393098,0
+SFNC.US,D,20250505,000000,19.12,19.44,19.01,19.25,430455,0
+SFNC.US,D,20250506,000000,19.03,19.21,18.81,19.06,394563,0
+SFNC.US,D,20250507,000000,19.22,19.31,18.97,19.03,421410,0
+SFNC.US,D,20250508,000000,19.15,19.53,19.01,19.39,429214,0
+SFNC.US,D,20250509,000000,19.46,19.49,19.26,19.38,472993,0
+SFNC.US,D,20250512,000000,20.12,20.45,19.82,20.19,599208,0
+SFNC.US,D,20250513,000000,20.32,20.335,20.04,20.26,342280,0
+SFNC.US,D,20250514,000000,20.12,20.27,19.4362,19.98,527600,0
+SFNC.US,D,20250515,000000,20,20.07,19.885,19.99,369202,0
+SFNC.US,D,20250516,000000,19.93,20.005,19.7,19.94,582648,0
+SFNC.US,D,20250519,000000,19.74,19.93,19.63,19.9,368581,0
+SFNC.US,D,20250520,000000,20.2,20.2,19.64,19.68,348274,0
+SFNC.US,D,20250521,000000,19.49,19.515,18.94,18.96,562959,0
+SFNC.US,D,20250522,000000,18.92,19.09,18.8,18.89,369738,0
+SFNC.US,D,20250523,000000,18.53,18.885,18.45,18.8,510322,0
+SFNC.US,D,20250527,000000,19.07,19.29,18.82,19.21,417547,0
+SFNC.US,D,20250528,000000,19.14,19.24,18.72,18.73,384122,0
+SFNC.US,D,20250529,000000,18.77,18.89,18.62,18.89,394815,0
+SFNC.US,D,20250530,000000,18.85,18.89,18.68,18.76,491155,0
+SFNC.US,D,20250602,000000,18.71,18.71,18.305,18.53,498577,0
+SFNC.US,D,20250603,000000,18.47,18.93,18.365,18.85,427391,0
+SFNC.US,D,20250604,000000,18.85,19.28,18.53,18.55,379683,0
+SFNC.US,D,20250605,000000,18.54,18.61,18.31,18.585,511804,0
+SFNC.US,D,20250606,000000,18.93,19.03,18.72,18.96,450894,0
+SFNC.US,D,20250609,000000,19.07,19.21,18.965,18.98,509646,0
+SFNC.US,D,20250610,000000,19,19.4,18.94,19.26,453759,0
+SFNC.US,D,20250611,000000,19.29,19.38,18.92,19.03,631288,0
+SFNC.US,D,20250612,000000,18.92,19.02,18.695,18.99,609651,0
+SFNC.US,D,20250613,000000,18.67,18.699,18.285,18.34,660716,0
+SFNC.US,D,20250616,000000,18.54,18.59,18.205,18.24,719515,0
+SFNC.US,D,20250617,000000,18.11,18.335,18.1,18.15,752831,0
+SFNC.US,D,20250618,000000,18.09,18.465,18.04,18.2,688039,0
+SFNC.US,D,20250620,000000,18.24,18.41,18.155,18.26,1893829,0
+SFNC.US,D,20250623,000000,18.2,18.62,18.18,18.62,980066,0
+SFNC.US,D,20250624,000000,18.83,19.11,18.76,18.85,1118938,0
+SFNC.US,D,20250625,000000,18.85,18.86,18.655,18.66,668257,0
+SFNC.US,D,20250626,000000,18.8,19.095,18.69,19.03,842514,0
+SFNC.US,D,20250627,000000,19.07,19.17,18.9,18.93,1505912,0
+SFNC.US,D,20250630,000000,19,19.12,18.93,18.96,601814,0
+SFNC.US,D,20250701,000000,18.95,19.9,18.765,19.7,525897,0
+SFNC.US,D,20250702,000000,19.78,20.05,19.66,20.04,628610,0
+SFNC.US,D,20250703,000000,20.21,20.5,19.745,20.34,369360,0
+SFNC.US,D,20250707,000000,20.13,20.43,19.91,19.98,545855,0
+SFNC.US,D,20250708,000000,20.02,20.33,19.8213,20.09,477824,0
+SFNC.US,D,20250709,000000,20.21,20.24,19.885,20.11,462881,0
+SFNC.US,D,20250710,000000,19.98,20.305,19.9045,20.19,437254,0
+SFNC.US,D,20250711,000000,20.055,20.065,19.84,19.94,439756,0
+SFNC.US,D,20250714,000000,19.95,20.18,19.84,20.17,427961,0
+SFNC.US,D,20250715,000000,20.1,20.15,19.4,19.44,745546,0
+SFNC.US,D,20250716,000000,19.61,19.73,19.18,19.49,879829,0
+SFNC.US,D,20250717,000000,19.43,19.7,19.4,19.69,1438099,0
+SFNC.US,D,20250718,000000,20.09,20.8,19.94,20.06,1107140,0
+SFNC.US,D,20250721,000000,20.18,20.41,19.865,20.08,766246,0
+SFNC.US,D,20250722,000000,19.49,20.01,19.21,19.71,11374681,0
+SFNC.US,D,20250723,000000,19.71,20.18,19.62,20.11,9556711,0
+SFNC.US,D,20250724,000000,19.92,20.07,19.6125,19.66,4214310,0
+SFNC.US,D,20250725,000000,19.88,19.955,19.52,19.68,1888854,0
+SFNC.US,D,20250728,000000,19.72,19.81,19.51,19.79,1377652,0
+SFNC.US,D,20250729,000000,19.98,19.98,19.655,19.8,1432028,0
+SFNC.US,D,20250730,000000,19.85,19.94,19.42,19.5,1161900,0
+SFNC.US,D,20250731,000000,19.29,19.43,19.0501,19.17,1115121,0
+SFNC.US,D,20250801,000000,18.97,19.145,18.63,19.02,1704490,0
+SFNC.US,D,20250804,000000,19.3,19.3,18.84,19.04,1386147,0
+SFNC.US,D,20250805,000000,19.08,19.09,18.7,19.04,1038777,0
+SFNC.US,D,20250806,000000,19.06,19.06,18.84,18.87,1097265,0
+SFNC.US,D,20250807,000000,18.99,18.99,18.475,18.71,954168,0
+SFNC.US,D,20250808,000000,18.88,19.005,18.65,18.95,752941,0
+SFNC.US,D,20250811,000000,18.98,19.055,18.85,19.02,805425,0
+SFNC.US,D,20250812,000000,19.25,19.895,19.23,19.79,1047605,0
+SFNC.US,D,20250813,000000,19.92,20.17,19.78,20.11,1061439,0
+SFNC.US,D,20250814,000000,19.83,20.04,19.79,20.02,934397,0
+SFNC.US,D,20250815,000000,20.08,20.08,19.82,19.83,774579,0
+SFNC.US,D,20250818,000000,19.86,19.95,19.72,19.95,591307,0
+SFNC.US,D,20250819,000000,19.97,20.16,19.87,19.97,756144,0
+SFNC.US,D,20250820,000000,20.06,20.06,19.81,20.02,1245654,0
+SFNC.US,D,20250821,000000,19.84,20.05,19.83,19.98,719364,0
+SFNC.US,D,20250822,000000,20.13,20.98,20.12,20.86,1177331,0
+SFNC.US,D,20250825,000000,20.79,20.86,20.58,20.59,762465,0
+SFNC.US,D,20250826,000000,20.61,20.82,20.545,20.68,763720,0
+SFNC.US,D,20250827,000000,20.63,20.93,20.63,20.85,1056662,0
+SFNC.US,D,20250828,000000,20.89,20.93,20.675,20.89,761650,0
+SFNC.US,D,20250829,000000,20.94,21.03,20.77,20.78,796375,0
+SFNC.US,D,20250902,000000,20.57,20.77,20.48,20.76,574957,0
+SFNC.US,D,20250903,000000,20.66,20.89,20.61,20.87,596921,0
+SFNC.US,D,20250904,000000,20.99,21.16,20.84,21.16,533853,0
+SFNC.US,D,20250905,000000,21.26,21.39,20.82,20.88,516184,0
+SFNC.US,D,20250908,000000,20.93,20.96,20.55,20.81,478835,0
+SFNC.US,D,20250909,000000,20.73,20.775,20.39,20.46,552050,0
+SFNC.US,D,20250910,000000,20.43,20.61,20.33,20.53,576677,0
+SFNC.US,D,20250911,000000,20.5,20.68,20.385,20.66,694592,0
+SFNC.US,D,20250912,000000,20.63,20.63,20.41,20.48,459969,0
+SFNC.US,D,20250915,000000,20.34,20.355,19.945,19.98,567034,0
+SFNC.US,D,20250916,000000,19.9,19.94,19.57,19.74,673790,0
+SFNC.US,D,20250917,000000,19.84,20.34,19.735,19.77,925309,0
+SFNC.US,D,20250918,000000,19.77,20.39,19.77,20.37,733413,0
+SFNC.US,D,20250919,000000,20.29,20.3747,19.91,20.06,2468753,0
+SFNC.US,D,20250922,000000,20,20.11,19.86,19.94,764226,0
+SFNC.US,D,20250923,000000,20.01,20.28,19.65,19.74,807821,0
+SFNC.US,D,20250924,000000,19.76,19.8,19.54,19.64,928682,0
+SFNC.US,D,20250925,000000,19.65,19.695,19.44,19.61,602470,0
+SFNC.US,D,20250926,000000,19.61,19.805,19.58,19.71,582070,0
+SFNC.US,D,20250929,000000,19.71,19.71,19.27,19.36,923976,0
+SFNC.US,D,20250930,000000,19.35,19.44,18.985,19.17,1151064,0
+SFNC.US,D,20251001,000000,19.12,19.42,18.96,19.39,2029657,0
+SFNC.US,D,20251002,000000,19.32,19.465,19.1,19.23,1016024,0
+SFNC.US,D,20251003,000000,19.23,19.605,19.23,19.4,1391814,0
+SFNC.US,D,20251006,000000,19.46,19.671,19.27,19.5,1021332,0
+SFNC.US,D,20251007,000000,19.45,19.72,19.31,19.39,663728,0
+SFNC.US,D,20251008,000000,19.45,19.505,19.125,19.19,489455,0
+SFNC.US,D,20251009,000000,19.13,19.215,18.895,19.06,1020078,0
+SFNC.US,D,20251010,000000,18.98,19.26,18.42,18.45,1505411,0
+SFNC.US,D,20251013,000000,18.69,18.95,18.435,18.93,874672,0
+SFNC.US,D,20251014,000000,18.72,19.615,18.72,19.45,988411,0
+SFNC.US,D,20251015,000000,19.45,19.565,18.93,19,963087,0
+SFNC.US,D,20251016,000000,18.9,18.976,17.83,18.02,1861420,0
+SFNC.US,D,20251017,000000,17.81,18.37,17.26,18.29,1720320,0
+SFNC.US,D,20251020,000000,18.28,18.555,18.08,18.12,1513736,0
+SFNC.US,D,20251021,000000,18.13,18.165,17.92,17.96,1085048,0
+SFNC.US,D,20251022,000000,17.96,18.05,17.56,17.75,1245094,0
+SFNC.US,D,20251023,000000,17.75,17.99,17.47,17.78,1886279,0
+SFNC.US,D,20251024,000000,18.01,18.075,17.83,17.87,930635,0
+SFNC.US,D,20251027,000000,17.89,18.005,17.81,17.9,965099,0
+SFNC.US,D,20251028,000000,17.88,18.08,17.67,18.03,1006575,0
+SFNC.US,D,20251029,000000,17.86,18,17.21,17.26,1154454,0
+SFNC.US,D,20251030,000000,17.24,17.605,17.21,17.39,1407120,0
+SFNC.US,D,20251031,000000,17.24,17.46,17.0569,17.38,1648815,0
+SFNC.US,D,20251103,000000,17.27,17.34,17,17.34,1750595,0
+SFNC.US,D,20251104,000000,17.49,17.53,17.17,17.5,1609198,0
+SFNC.US,D,20251105,000000,17.52,17.81,17.37,17.69,1138832,0
+SFNC.US,D,20251106,000000,17.68,17.73,17.42,17.45,786077,0
+SFNC.US,D,20251107,000000,17.5,17.97,17.36,17.91,1151834,0
+SFNC.US,D,20251110,000000,17.91,18.14,17.83,18.1,1003744,0
+SFNC.US,D,20251111,000000,18.17,18.195,17.99,18.06,1193580,0
+SFNC.US,D,20251112,000000,18.04,18.35,18.04,18.11,1227285,0
+SFNC.US,D,20251113,000000,18.06,18.21,17.725,17.82,834938,0
+SFNC.US,D,20251114,000000,17.75,17.965,17.53,17.94,629583,0
+SFNC.US,D,20251117,000000,17.88,17.93,17.24,17.26,782451,0
+SFNC.US,D,20251118,000000,17.25,17.49,17.205,17.38,907169,0
+SFNC.US,D,20251119,000000,17.63,17.65,17.405,17.54,1248515,0
+SFNC.US,D,20251120,000000,17.7,17.9,17.4,17.45,887951,0
+SFNC.US,D,20251121,000000,17.57,18.32,17.48,18.11,1291008,0
+SFNC.US,D,20251124,000000,18.09,18.25,17.96,18.14,912111,0
+SFNC.US,D,20251125,000000,18.19,18.965,18.19,18.72,1353447,0
+SFNC.US,D,20251126,000000,18.61,18.885,18.55,18.63,1835965,0
+SFNC.US,D,20251128,000000,18.58,18.68,18.475,18.55,408258,0
+SFNC.US,D,20251201,000000,18.42,18.87,18.42,18.73,1067708,0
+SFNC.US,D,20251202,000000,18.77,18.88,18.54,18.55,739363,0
+SFNC.US,D,20251203,000000,18.58,18.925,18.58,18.82,656825,0
+SFNC.US,D,20251204,000000,18.68,18.855,18.59,18.79,747560,0
+SFNC.US,D,20251205,000000,18.76,18.85,18.64,18.67,663303,0
+SFNC.US,D,20251208,000000,18.76,18.965,18.64,18.87,1213870,0
+SFNC.US,D,20251209,000000,18.83,19.165,18.715,18.85,751711,0
+SFNC.US,D,20251210,000000,18.84,19.67,18.84,19.65,2181333,0
+SFNC.US,D,20251211,000000,19.63,19.94,19.53,19.57,926622,0
+SFNC.US,D,20251212,000000,19.64,19.81,19.475,19.63,1097335,0
+SFNC.US,D,20251215,000000,19.58,19.67,19.29,19.37,1464092,0
+SFNC.US,D,20251216,000000,19.43,19.65,19.235,19.57,1399390,0
+SFNC.US,D,20251217,000000,19.54,19.83,19.38,19.42,933902,0
+SFNC.US,D,20251218,000000,19.6,19.64,19.3,19.46,803828,0
+SFNC.US,D,20251219,000000,19.38,19.54,19.17,19.27,2552542,0
+SFNC.US,D,20251222,000000,19.28,19.585,19.25,19.45,778965,0
+SFNC.US,D,20251223,000000,19.39,19.495,19.25,19.27,683559,0
+SFNC.US,D,20251224,000000,19.31,19.465,19.2,19.25,486834,0
+SFNC.US,D,20251226,000000,19.22,19.325,19.165,19.24,552278,0
+SFNC.US,D,20251229,000000,19.28,19.28,18.985,19.05,667435,0
+SFNC.US,D,20251230,000000,19.02,19.18,18.925,18.95,710971,0
+SFNC.US,D,20251231,000000,19.01,19.03,18.795,18.85,690770,0
+SFNC.US,D,20260102,000000,18.87,18.95,18.5,18.82,884953,0
+SFNC.US,D,20260105,000000,18.75,19.35,18.75,19.1,915151,0
+SFNC.US,D,20260106,000000,18.97,19.25,18.88,19.22,1044716,0
+SFNC.US,D,20260107,000000,19.22,19.23,18.825,18.99,990188,0
+SFNC.US,D,20260108,000000,18.88,19.725,18.88,19.56,859250,0
+SFNC.US,D,20260109,000000,19.56,19.745,19.21,19.3,790022,0
+SFNC.US,D,20260112,000000,19.14,19.26,18.87,18.91,754613,0
+SFNC.US,D,20260113,000000,18.99,18.99,18.685,18.74,1001825,0
+SFNC.US,D,20260114,000000,18.69,19.1,18.63,19.04,1152197,0
+SFNC.US,D,20260115,000000,19.03,19.555,19.03,19.28,1188796,0
+SFNC.US,D,20260116,000000,19.25,19.435,19.16,19.24,951542,0
+SFNC.US,D,20260120,000000,19.06,19.41,19.02,19.28,1505490,0
+SFNC.US,D,20260121,000000,19.93,21.085,19.67,21,2842155,0
+SFNC.US,D,20260122,000000,21,21.6699,20.93,21.1,2063313,0
+SFNC.US,D,20260123,000000,20.93,20.94,19.94,20.08,1492000,0
+SFNC.US,D,20260126,000000,20.06,20.26,19.75,20.01,1028313,0
+SFNC.US,D,20260127,000000,20.04,20.265,19.98,20.21,1319249,0
+SFNC.US,D,20260128,000000,20.25,20.34,19.84,19.89,906100,0
+SFNC.US,D,20260129,000000,19.92,20.33,19.91,20.32,961542,0
+SFNC.US,D,20260130,000000,20.22,20.41,20.04,20.33,942459,0
+SFNC.US,D,20260202,000000,20.2,20.86,20.12,20.58,1062967,0
+SFNC.US,D,20260203,000000,20.59,21.26,20.5435,20.97,1167926,0
+SFNC.US,D,20260204,000000,21.17,21.7,21.11,21.29,1327338,0
+SFNC.US,D,20260205,000000,21.26,21.58,21.14,21.41,1164596,0
+SFNC.US,D,20260206,000000,21.385,21.815,21.385,21.81,1616401,0
+SFNC.US,D,20260209,000000,21.75,21.91,21.57,21.76,1118112,0
+SFNC.US,D,20260210,000000,21.7,21.9,21.57,21.77,1132523,0
+SFNC.US,D,20260211,000000,21.87,22.175,21.63,21.7,1514789,0
+SFNC.US,D,20260212,000000,21.93,22.1599,21,21.26,1594095,0
+SFNC.US,D,20260213,000000,21.27,21.5,21,21.36,869686,0
+SFNC.US,D,20260217,000000,21.43,21.72,21.15,21.29,807000,0
+SFNC.US,D,20260218,000000,21.59,22.03,21.18,21.3,1384506,0
diff --git a/daily/us/nasdaq stocks/2/sgmt.us.txt b/daily/us/nasdaq stocks/2/sgmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b0c014fd6aef94c0c2dbd0caedf50646964c4b7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgmt.us.txt	
@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGMT.US,D,20230714,000000,15.5,16.1,15.5,15.95,1552137,0
+SGMT.US,D,20230717,000000,15.64,16.575,15.5,15.95,289882,0
+SGMT.US,D,20230718,000000,15.9619,16.16,15.96,15.99,107234,0
+SGMT.US,D,20230719,000000,16.07,16.12,15.82,16.05,92986,0
+SGMT.US,D,20230720,000000,15.89,15.97,15.7,15.71,12886,0
+SGMT.US,D,20230721,000000,15.7343,15.99,15.73,15.94,42670,0
+SGMT.US,D,20230724,000000,16,16.06,15.9,16.06,32227,0
+SGMT.US,D,20230725,000000,16.01,16.02,15.8,16.02,92188,0
+SGMT.US,D,20230726,000000,15.9,15.9,14.75,15,253234,0
+SGMT.US,D,20230727,000000,15.05,15.84,14.98,15.61,60298,0
+SGMT.US,D,20230728,000000,15.83,16.3799,15.74,16.03,74800,0
+SGMT.US,D,20230731,000000,15.9,16.2,15.71,15.95,12964,0
+SGMT.US,D,20230801,000000,15.2,16.05,15.2,16.01,32271,0
+SGMT.US,D,20230802,000000,15.24,16.28,15.24,16.05,57395,0
+SGMT.US,D,20230803,000000,15.9,16.5,15.85,16.28,22701,0
+SGMT.US,D,20230804,000000,16.41,16.42,15.85,16.09,64427,0
+SGMT.US,D,20230807,000000,15.96,16.4892,15.83,15.94,87796,0
+SGMT.US,D,20230808,000000,18,18.33,15.75,15.93,470601,0
+SGMT.US,D,20230809,000000,15.93,16.19,15.6001,15.96,262735,0
+SGMT.US,D,20230810,000000,15.96,16.13,15.77,16,174625,0
+SGMT.US,D,20230811,000000,15.92,16.15,15.775,16,150837,0
+SGMT.US,D,20230814,000000,15.95,16.24,15.79,16.11,97888,0
+SGMT.US,D,20230815,000000,15.96,16.2,15.48,15.7,260225,0
+SGMT.US,D,20230816,000000,15.55,15.9799,14.255,14.49,168527,0
+SGMT.US,D,20230817,000000,14.25,14.25,12.52,12.69,158715,0
+SGMT.US,D,20230818,000000,11.99,12.975,11.98,12.69,122551,0
+SGMT.US,D,20230821,000000,12.35,13.238,11.68,12.31,114490,0
+SGMT.US,D,20230822,000000,12.46,12.655,10.51,10.62,148406,0
+SGMT.US,D,20230823,000000,10.52,11.25,10.5,10.9,201912,0
+SGMT.US,D,20230824,000000,10.6,11.57,10.6,11.47,110116,0
+SGMT.US,D,20230825,000000,11.46,12.4438,11.06,12.04,127198,0
+SGMT.US,D,20230828,000000,12.18,12.305,11.46,11.66,43413,0
+SGMT.US,D,20230829,000000,12.16,12.495,11.27,11.34,268213,0
+SGMT.US,D,20230830,000000,11.7,12.5,11.45,11.95,236547,0
+SGMT.US,D,20230831,000000,12.45,13.57,12.05,12.08,182069,0
+SGMT.US,D,20230901,000000,12.22,13.1767,11.65,12,85184,0
+SGMT.US,D,20230905,000000,12.2906,12.85,11.75,11.86,137298,0
+SGMT.US,D,20230906,000000,12.5599,12.5599,11.4,12.19,60385,0
+SGMT.US,D,20230907,000000,12.36,13.35,11.3633,12.41,71307,0
+SGMT.US,D,20230908,000000,12.23,12.49,11.845,11.87,62802,0
+SGMT.US,D,20230911,000000,12.29,12.53,11.905,12.43,54933,0
+SGMT.US,D,20230912,000000,12.54,12.565,11.66,12.14,76248,0
+SGMT.US,D,20230913,000000,11.92,12.2,11.685,12,83098,0
+SGMT.US,D,20230914,000000,11.95,12.07,11.62,12,41350,0
+SGMT.US,D,20230915,000000,11.74,12.22,11.51,11.92,845710,0
+SGMT.US,D,20230918,000000,11.84,12.03,11.44,11.56,64113,0
+SGMT.US,D,20230919,000000,11.54,12.01,11.42,11.85,56426,0
+SGMT.US,D,20230920,000000,11.71,12,11.54,11.6,19980,0
+SGMT.US,D,20230921,000000,11.36,12.03,9.94,10.15,156109,0
+SGMT.US,D,20230922,000000,10.01,10.16,9.53,9.73,134091,0
+SGMT.US,D,20230925,000000,9.56,10,8.92,9.56,188262,0
+SGMT.US,D,20230926,000000,9.52,9.9,8.7601,9.15,162360,0
+SGMT.US,D,20230927,000000,9.17,10,8.41,9.45,167769,0
+SGMT.US,D,20230928,000000,9.39,9.39,8.5,9.06,88213,0
+SGMT.US,D,20230929,000000,9.06,9.8,8.685,8.8,52753,0
+SGMT.US,D,20231002,000000,8.69,8.74,7.45,7.62,335500,0
+SGMT.US,D,20231003,000000,7.55,7.79,7.3901,7.76,136801,0
+SGMT.US,D,20231004,000000,7.72,7.72,6.75,6.97,146399,0
+SGMT.US,D,20231005,000000,6.86,7.29,6.54,7.19,354754,0
+SGMT.US,D,20231006,000000,7.09,8.7399,7.01,8.18,101196,0
+SGMT.US,D,20231009,000000,8.08,8.4,7.545,7.92,77408,0
+SGMT.US,D,20231010,000000,7.93,8.052,7.335,7.4,71923,0
+SGMT.US,D,20231011,000000,7.32,7.48,6.76,6.82,39657,0
+SGMT.US,D,20231012,000000,7.05,7.05,5.74,5.83,90009,0
+SGMT.US,D,20231013,000000,5.8,6.11,5.27,5.54,62392,0
+SGMT.US,D,20231016,000000,5.62,6.06,5.5,5.92,34650,0
+SGMT.US,D,20231017,000000,6,6.0094,5.3,5.5,56569,0
+SGMT.US,D,20231018,000000,5.44,5.8194,5.34,5.51,31434,0
+SGMT.US,D,20231019,000000,5.46,5.5,4.5205,4.57,76000,0
+SGMT.US,D,20231020,000000,4.52,5.85,4.5,4.94,170072,0
+SGMT.US,D,20231023,000000,4.77,5.04,4.5,4.54,129239,0
+SGMT.US,D,20231024,000000,4.45,4.7,3.635,4.34,341081,0
+SGMT.US,D,20231025,000000,4.23,4.41,4.17,4.21,16963,0
+SGMT.US,D,20231026,000000,4.16,4.68,4.02,4.47,44682,0
+SGMT.US,D,20231027,000000,4.515,4.62,3.7,3.71,285359,0
+SGMT.US,D,20231030,000000,3.81,4.06,3.57,3.66,85205,0
+SGMT.US,D,20231031,000000,3.66,3.82,3.6,3.66,49575,0
+SGMT.US,D,20231101,000000,3.7,3.77,3.475,3.55,77243,0
+SGMT.US,D,20231102,000000,3.66,3.99,3.55,3.8,54235,0
+SGMT.US,D,20231103,000000,4.22,4.5823,3.94,4.08,126578,0
+SGMT.US,D,20231106,000000,4.18,4.5403,3.72,3.75,127889,0
+SGMT.US,D,20231107,000000,3.75,3.98,3.52,3.68,45631,0
+SGMT.US,D,20231108,000000,3.75,3.94,3.2601,3.51,72052,0
+SGMT.US,D,20231109,000000,3.55,3.65,2.75,2.8,45228,0
+SGMT.US,D,20231110,000000,2.94,2.94,2.51,2.585,103149,0
+SGMT.US,D,20231113,000000,2.79,2.795,2.13,2.23,169963,0
+SGMT.US,D,20231114,000000,2.36,2.61,2.36,2.52,96130,0
+SGMT.US,D,20231115,000000,2.52,2.707,2.42,2.47,340512,0
+SGMT.US,D,20231116,000000,2.52,2.72,2.25,2.33,101255,0
+SGMT.US,D,20231117,000000,2.38,3.0713,2.3092,2.96,196252,0
+SGMT.US,D,20231120,000000,3.12,3.2745,2.755,3.01,981144,0
+SGMT.US,D,20231121,000000,2.98,3.355,2.855,3.24,66137,0
+SGMT.US,D,20231122,000000,3.36,3.88,3.2001,3.68,121371,0
+SGMT.US,D,20231124,000000,3.72,4.125,3.72,4.1,28411,0
+SGMT.US,D,20231127,000000,4.11,4.65,3.6,3.9,88269,0
+SGMT.US,D,20231128,000000,3.88,4.15,3.675,4,70367,0
+SGMT.US,D,20231129,000000,4.23,4.47,3.7205,4.03,177719,0
+SGMT.US,D,20231130,000000,4.23,4.23,3.66,3.82,72254,0
+SGMT.US,D,20231201,000000,3.78,4.1,3.5101,3.79,145403,0
+SGMT.US,D,20231204,000000,3.76,4.15,3.7,4.06,73332,0
+SGMT.US,D,20231205,000000,4.1,4.3899,4.03,4.15,222983,0
+SGMT.US,D,20231206,000000,4.29,4.3325,3.82,3.98,252712,0
+SGMT.US,D,20231207,000000,4.01,4.1699,3.92,4.04,59426,0
+SGMT.US,D,20231208,000000,4.04,4.04,3.55,3.63,81090,0
+SGMT.US,D,20231211,000000,3.69,3.91,3.6601,3.83,97833,0
+SGMT.US,D,20231212,000000,3.85,5.33,3.7,4.82,242462,0
+SGMT.US,D,20231213,000000,5.1,5.8,4.96,5.53,267385,0
+SGMT.US,D,20231214,000000,5.75,6.1567,5.01,5.58,127692,0
+SGMT.US,D,20231215,000000,5.55,6.291,5.35,6.2,178055,0
+SGMT.US,D,20231218,000000,6.81,6.9735,5.505,5.75,147056,0
+SGMT.US,D,20231219,000000,5.79,6.09,5.0001,5.99,92775,0
+SGMT.US,D,20231220,000000,5.99,5.99,5.25,5.38,52413,0
+SGMT.US,D,20231221,000000,5.535,5.73,5.04,5.64,65914,0
+SGMT.US,D,20231222,000000,5.8,6.2745,5.3,5.52,53813,0
+SGMT.US,D,20231226,000000,5.36,6.25,5.33,5.88,44159,0
+SGMT.US,D,20231227,000000,5.95,6.3475,5.73,5.81,101925,0
+SGMT.US,D,20231228,000000,5.81,5.98,5.605,5.89,77777,0
+SGMT.US,D,20231229,000000,5.89,6.003,5.32,5.42,153445,0
+SGMT.US,D,20240102,000000,5.35,5.85,4.76,5.33,126311,0
+SGMT.US,D,20240103,000000,5.19,5.4,5.01,5.26,45893,0
+SGMT.US,D,20240104,000000,5.24,5.2999,4.77,5.04,65398,0
+SGMT.US,D,20240105,000000,5,5.1,4.76,4.79,91149,0
+SGMT.US,D,20240108,000000,4.75,5.15,4.71,5.12,57950,0
+SGMT.US,D,20240109,000000,5.12,5.8,5.12,5.56,87136,0
+SGMT.US,D,20240110,000000,5.57,5.68,5.04,5.23,63189,0
+SGMT.US,D,20240111,000000,5.87,7.86,5.8,7.12,756675,0
+SGMT.US,D,20240112,000000,7.34,8.38,7.14,7.97,500065,0
+SGMT.US,D,20240116,000000,8.2,8.5699,6.18,6.37,490616,0
+SGMT.US,D,20240117,000000,6.26,7.46,6.26,6.97,193850,0
+SGMT.US,D,20240118,000000,6.93,7.09,6.27,6.46,85001,0
+SGMT.US,D,20240119,000000,6.56,6.9142,6.35,6.82,96866,0
+SGMT.US,D,20240122,000000,15,20.71,12.1,18.42,36169406,0
+SGMT.US,D,20240123,000000,18.42,18.9,16.46,17.51,2002923,0
+SGMT.US,D,20240124,000000,18.09,18.2,14.48,16.23,1095652,0
+SGMT.US,D,20240125,000000,15.89,16.68,13.82,14.02,1150085,0
+SGMT.US,D,20240126,000000,12.87,13.24,10.3,10.67,6495208,0
+SGMT.US,D,20240129,000000,11.5,11.76,10.4406,10.6,1529964,0
+SGMT.US,D,20240130,000000,10.41,10.97,10.07,10.38,1257545,0
+SGMT.US,D,20240131,000000,10.31,11.12,9.31,9.48,1949310,0
+SGMT.US,D,20240201,000000,9.56,10.73,9.5,10,1640954,0
+SGMT.US,D,20240202,000000,10.35,11.03,9.55,10.05,1469852,0
+SGMT.US,D,20240205,000000,10.2,10.87,8.875,9.12,1509604,0
+SGMT.US,D,20240206,000000,8.34,8.34,5.58,6.35,6039813,0
+SGMT.US,D,20240207,000000,6.56,6.6,5.96,6.58,1807580,0
+SGMT.US,D,20240208,000000,6.57,6.84,5.85,6,1625597,0
+SGMT.US,D,20240209,000000,6.05,6.61,5.6,6.24,1549218,0
+SGMT.US,D,20240212,000000,6.4,8.15,6.38,8.01,2663433,0
+SGMT.US,D,20240213,000000,7.69,7.69,6.8,7.42,1066174,0
+SGMT.US,D,20240214,000000,7.25,8.585,7.2,8.09,1478323,0
+SGMT.US,D,20240215,000000,8.43,8.75,7.935,8.66,1109748,0
+SGMT.US,D,20240216,000000,8.58,8.58,7.5,7.55,1280781,0
+SGMT.US,D,20240220,000000,7.61,8.07,6.98,6.98,1155056,0
+SGMT.US,D,20240221,000000,7,7.27,6.67,6.74,678918,0
+SGMT.US,D,20240222,000000,6.85,7.38,6.47,6.73,896574,0
+SGMT.US,D,20240223,000000,6.77,7.1,6.51,6.62,631733,0
+SGMT.US,D,20240226,000000,6.66,7.26,6.59,7.2,665770,0
+SGMT.US,D,20240227,000000,7.12,7.64,7.03,7.39,766702,0
+SGMT.US,D,20240228,000000,7.26,7.36,6.39,6.39,739662,0
+SGMT.US,D,20240229,000000,6.63,6.83,5.9,6.13,796251,0
+SGMT.US,D,20240301,000000,6.21,6.65,5.85,6.02,743314,0
+SGMT.US,D,20240304,000000,6.27,6.4499,5.75,6.25,834154,0
+SGMT.US,D,20240305,000000,6.17,6.34,5.61,6.05,696381,0
+SGMT.US,D,20240306,000000,6.15,6.7,6.0715,6.67,603519,0
+SGMT.US,D,20240307,000000,6.72,7.41,6.35,6.45,775732,0
+SGMT.US,D,20240308,000000,6.58,6.76,5.75,5.75,596542,0
+SGMT.US,D,20240311,000000,5.81,5.94,5.455,5.48,491430,0
+SGMT.US,D,20240312,000000,5.44,5.57,4.97,4.99,1040182,0
+SGMT.US,D,20240313,000000,5.01,5.26,4.52,4.65,1317246,0
+SGMT.US,D,20240314,000000,4.65,4.73,4.23,4.32,1789608,0
+SGMT.US,D,20240315,000000,4.31,4.58,3.97,4.04,3863481,0
+SGMT.US,D,20240318,000000,4.2,4.24,3.85,4.02,637264,0
+SGMT.US,D,20240319,000000,4.05,4.72,4.03,4.48,1436494,0
+SGMT.US,D,20240320,000000,4.44,4.58,4.29,4.56,453474,0
+SGMT.US,D,20240321,000000,4.63,4.98,4.51,4.65,867750,0
+SGMT.US,D,20240322,000000,4.64,4.69,4.44,4.51,474615,0
+SGMT.US,D,20240325,000000,4.81,5.7,4.75,5.22,3239871,0
+SGMT.US,D,20240326,000000,5.25,5.67,5,5.23,1316519,0
+SGMT.US,D,20240327,000000,5.21,6.06,5,5.73,1265087,0
+SGMT.US,D,20240328,000000,5.77,6.05,5.345,5.42,1151858,0
+SGMT.US,D,20240401,000000,5.63,5.825,5.205,5.23,780448,0
+SGMT.US,D,20240402,000000,5.16,5.3,4.88,5.24,587552,0
+SGMT.US,D,20240403,000000,5.14,5.55,5.11,5.43,521255,0
+SGMT.US,D,20240404,000000,5.57,5.6899,5.24,5.45,748806,0
+SGMT.US,D,20240405,000000,5.39,5.5,5.29,5.31,268723,0
+SGMT.US,D,20240408,000000,5.4,5.56,5.28,5.38,472324,0
+SGMT.US,D,20240409,000000,5.42,5.53,5.02,5.31,561876,0
+SGMT.US,D,20240410,000000,5.01,5.15,4.9,5.06,489418,0
+SGMT.US,D,20240411,000000,5.08,5.3,4.9534,5.22,256425,0
+SGMT.US,D,20240412,000000,5.11,5.17,4.8,4.83,433716,0
+SGMT.US,D,20240415,000000,4.88,4.88,4.5,4.56,471112,0
+SGMT.US,D,20240416,000000,4.44,4.5,4.15,4.18,434677,0
+SGMT.US,D,20240417,000000,4.2,4.36,4.05,4.07,316023,0
+SGMT.US,D,20240418,000000,4.1,4.17,3.93,3.97,337399,0
+SGMT.US,D,20240419,000000,3.91,4.07,3.83,4.01,430100,0
+SGMT.US,D,20240422,000000,4.18,4.18,3.96,4.03,304061,0
+SGMT.US,D,20240423,000000,4.01,4.31,4.01,4.28,360993,0
+SGMT.US,D,20240424,000000,4.19,4.2699,4.02,4.17,219207,0
+SGMT.US,D,20240425,000000,4.01,4.08,3.91,3.92,227423,0
+SGMT.US,D,20240426,000000,4,4.15,3.88,4.06,325272,0
+SGMT.US,D,20240429,000000,4.1,4.29,4.05,4.23,475474,0
+SGMT.US,D,20240430,000000,4.22,4.22,3.9,3.9,599654,0
+SGMT.US,D,20240501,000000,3.94,4.28,3.94,4.11,308959,0
+SGMT.US,D,20240502,000000,4.42,4.95,4.25,4.45,1127748,0
+SGMT.US,D,20240503,000000,4.62,4.76,4.25,4.32,770647,0
+SGMT.US,D,20240506,000000,4.38,4.56,4.16,4.28,559222,0
+SGMT.US,D,20240507,000000,4.27,4.4,4.1626,4.33,288054,0
+SGMT.US,D,20240508,000000,4.23,4.44,4.04,4.44,312845,0
+SGMT.US,D,20240509,000000,4.44,4.595,4.33,4.57,396172,0
+SGMT.US,D,20240510,000000,4.6,4.7277,4.36,4.44,374056,0
+SGMT.US,D,20240513,000000,4.56,4.59,4.24,4.24,338761,0
+SGMT.US,D,20240514,000000,4.4,4.56,4.3053,4.38,325611,0
+SGMT.US,D,20240515,000000,4.41,4.84,4.41,4.62,409883,0
+SGMT.US,D,20240516,000000,4.68,4.95,4.68,4.75,308829,0
+SGMT.US,D,20240517,000000,4.71,4.76,4.54,4.62,273303,0
+SGMT.US,D,20240520,000000,4.62,5.03,4.54,4.74,814629,0
+SGMT.US,D,20240521,000000,4.69,4.83,4.44,4.79,744579,0
+SGMT.US,D,20240522,000000,4.77,5.2,4.66,5.08,590342,0
+SGMT.US,D,20240523,000000,5.14,5.14,4.64,4.7,439842,0
+SGMT.US,D,20240524,000000,4.72,4.91,4.6,4.82,319080,0
+SGMT.US,D,20240528,000000,4.98,5.25,4.895,5.17,781205,0
+SGMT.US,D,20240529,000000,5.02,5.522,5.02,5.47,763136,0
+SGMT.US,D,20240530,000000,5.5,5.7,5.25,5.4,943487,0
+SGMT.US,D,20240531,000000,5.5,5.6,5.15,5.33,473089,0
+SGMT.US,D,20240603,000000,5.41,5.47,5.06,5.18,325482,0
+SGMT.US,D,20240604,000000,5.13,5.24,4.91,5.02,625962,0
+SGMT.US,D,20240605,000000,5.01,5.01,4.37,4.64,960709,0
+SGMT.US,D,20240606,000000,4.86,4.864,4.42,4.65,668540,0
+SGMT.US,D,20240607,000000,4.57,4.94,4.55,4.7,490951,0
+SGMT.US,D,20240610,000000,4.74,4.92,4.46,4.88,1056557,0
+SGMT.US,D,20240611,000000,4.9,4.96,4.66,4.96,506487,0
+SGMT.US,D,20240612,000000,4.97,5.4,4.97,5.34,709570,0
+SGMT.US,D,20240613,000000,5.32,5.53,4.74,4.79,623469,0
+SGMT.US,D,20240614,000000,4.59,4.68,4.13,4.14,724577,0
+SGMT.US,D,20240617,000000,4.11,4.29,3.9542,4.22,595423,0
+SGMT.US,D,20240618,000000,4.2,4.26,3.92,3.95,427314,0
+SGMT.US,D,20240620,000000,3.92,3.93,3.71,3.89,512228,0
+SGMT.US,D,20240621,000000,3.89,4.05,3.85,3.93,384164,0
+SGMT.US,D,20240624,000000,3.94,4.27,3.93,4.2,425017,0
+SGMT.US,D,20240625,000000,4.16,4.2301,4,4.14,303728,0
+SGMT.US,D,20240626,000000,4.13,4.21,3.87,3.94,411030,0
+SGMT.US,D,20240627,000000,3.99,4.18,3.85,4.11,431331,0
+SGMT.US,D,20240628,000000,3.9,3.985,3.34,3.42,3673742,0
+SGMT.US,D,20240701,000000,3.4,3.6,3.15,3.16,814528,0
+SGMT.US,D,20240702,000000,3.15,3.19,2.92,2.93,609375,0
+SGMT.US,D,20240703,000000,2.98,3,2.85,2.85,306296,0
+SGMT.US,D,20240705,000000,2.84,3,2.78,2.96,325034,0
+SGMT.US,D,20240708,000000,3,3.15,2.9,3.11,1086319,0
+SGMT.US,D,20240709,000000,3.08,3.17,2.98,3.13,235022,0
+SGMT.US,D,20240710,000000,3.17,3.29,3.11,3.19,379322,0
+SGMT.US,D,20240711,000000,3.35,3.43,3.24,3.27,321472,0
+SGMT.US,D,20240712,000000,3.37,3.39,3.27,3.33,324039,0
+SGMT.US,D,20240715,000000,3.37,3.62,3.33,3.4,463756,0
+SGMT.US,D,20240716,000000,3.49,3.68,3.4111,3.65,425783,0
+SGMT.US,D,20240717,000000,3.54,3.71,3.37,3.4,288338,0
+SGMT.US,D,20240718,000000,3.37,3.43,3.21,3.22,251159,0
+SGMT.US,D,20240719,000000,3.1,3.22,3.08,3.09,355264,0
+SGMT.US,D,20240722,000000,3.08,3.1085,2.95,3.09,252250,0
+SGMT.US,D,20240723,000000,3.06,3.28,3.04,3.27,191345,0
+SGMT.US,D,20240724,000000,3.24,3.39,3.13,3.16,236127,0
+SGMT.US,D,20240725,000000,3.15,3.48,3.1204,3.4,301997,0
+SGMT.US,D,20240726,000000,3.47,3.5553,3.29,3.42,239160,0
+SGMT.US,D,20240729,000000,3.47,3.52,3.32,3.35,198292,0
+SGMT.US,D,20240730,000000,3.39,3.58,3.301,3.55,407364,0
+SGMT.US,D,20240731,000000,3.62,3.69,3.36,3.36,229351,0
+SGMT.US,D,20240801,000000,3.4,3.54,3.37,3.48,311873,0
+SGMT.US,D,20240802,000000,3.34,3.4,3.05,3.07,324085,0
+SGMT.US,D,20240805,000000,2.83,2.93,2.7501,2.9,269349,0
+SGMT.US,D,20240806,000000,2.93,3,2.79,2.83,179483,0
+SGMT.US,D,20240807,000000,2.91,2.9375,2.63,2.63,236533,0
+SGMT.US,D,20240808,000000,2.63,2.755,2.57,2.72,197463,0
+SGMT.US,D,20240809,000000,2.72,2.84,2.7,2.75,159245,0
+SGMT.US,D,20240812,000000,2.76,2.76,2.64,2.645,193568,0
+SGMT.US,D,20240813,000000,2.67,2.72,2.58,2.66,237123,0
+SGMT.US,D,20240814,000000,2.71,2.78,2.39,2.47,483505,0
+SGMT.US,D,20240815,000000,2.6,2.8,2.59,2.76,349405,0
+SGMT.US,D,20240816,000000,2.77,2.87,2.69,2.75,250128,0
+SGMT.US,D,20240819,000000,2.99,3.01,2.76,2.82,319567,0
+SGMT.US,D,20240820,000000,2.82,3.06,2.7937,3.03,252008,0
+SGMT.US,D,20240821,000000,3.08,3.19,2.91,3.08,192630,0
+SGMT.US,D,20240822,000000,3.06,3.111,2.86,2.91,132268,0
+SGMT.US,D,20240823,000000,2.92,3.04,2.9,2.94,94477,0
+SGMT.US,D,20240826,000000,3,3.17,2.96,3.11,184289,0
+SGMT.US,D,20240827,000000,3.07,3.09,2.97,3.04,64861,0
+SGMT.US,D,20240828,000000,3.01,3.05,2.905,2.93,84240,0
+SGMT.US,D,20240829,000000,2.99,3.18,2.9138,3.08,142704,0
+SGMT.US,D,20240830,000000,3.08,3.17,3,3.08,143374,0
+SGMT.US,D,20240903,000000,3.02,3.14,2.91,2.96,126537,0
+SGMT.US,D,20240904,000000,2.93,2.9599,2.8103,2.88,175855,0
+SGMT.US,D,20240905,000000,2.89,2.92,2.65,2.67,361058,0
+SGMT.US,D,20240906,000000,2.67,2.73,2.52,2.52,208878,0
+SGMT.US,D,20240909,000000,2.95,3.69,2.82,3.15,3186795,0
+SGMT.US,D,20240910,000000,3.11,3.86,3.11,3.7,1113513,0
+SGMT.US,D,20240911,000000,3.74,3.94,3.61,3.76,418522,0
+SGMT.US,D,20240912,000000,3.75,3.9,3.4,3.4,400316,0
+SGMT.US,D,20240913,000000,3.45,3.82,3.44,3.72,306193,0
+SGMT.US,D,20240916,000000,3.78,3.94,3.5,3.5,316471,0
+SGMT.US,D,20240917,000000,3.53,3.5783,3.27,3.38,313050,0
+SGMT.US,D,20240918,000000,3.36,3.54,3.27,3.38,198244,0
+SGMT.US,D,20240919,000000,3.51,3.54,3.275,3.28,304981,0
+SGMT.US,D,20240920,000000,3.23,3.34,2.91,3.14,458065,0
+SGMT.US,D,20240923,000000,3.21,3.221,2.8305,2.86,351526,0
+SGMT.US,D,20240924,000000,3.01,3.01,2.71,2.86,328025,0
+SGMT.US,D,20240925,000000,2.9,2.91,2.71,2.71,498595,0
+SGMT.US,D,20240926,000000,2.84,2.887,2.675,2.82,242709,0
+SGMT.US,D,20240927,000000,2.89,2.98,2.75,2.82,213286,0
+SGMT.US,D,20240930,000000,2.82,2.9,2.66,2.77,343471,0
+SGMT.US,D,20241001,000000,3.8,3.97,2.99,3.12,43838724,0
+SGMT.US,D,20241002,000000,3.16,3.61,2.9302,3.4,3694649,0
+SGMT.US,D,20241003,000000,3.42,4.21,3.3401,4.12,3020760,0
+SGMT.US,D,20241004,000000,4.23,5.22,3.97,4.09,6240671,0
+SGMT.US,D,20241007,000000,4.05,4.39,3.85,4.16,1082029,0
+SGMT.US,D,20241008,000000,4.17,4.29,3.93,3.965,694247,0
+SGMT.US,D,20241009,000000,4,4.17,3.68,4.16,749067,0
+SGMT.US,D,20241010,000000,4.12,4.305,4.05,4.14,438411,0
+SGMT.US,D,20241011,000000,4.03,4.42,4.03,4.31,681336,0
+SGMT.US,D,20241014,000000,4.29,5.26,4.29,5.19,1281105,0
+SGMT.US,D,20241015,000000,5.26,5.4934,5.0601,5.13,1219680,0
+SGMT.US,D,20241016,000000,5.13,5.89,5.1165,5.46,1523699,0
+SGMT.US,D,20241017,000000,5.38,5.62,5.27,5.4,757960,0
+SGMT.US,D,20241018,000000,5.4,5.55,5.055,5.41,624790,0
+SGMT.US,D,20241021,000000,5.41,5.99,5.2291,5.57,1447827,0
+SGMT.US,D,20241022,000000,5.58,5.99,5.52,5.9,698612,0
+SGMT.US,D,20241023,000000,5.9,6.08,5.51,5.65,637296,0
+SGMT.US,D,20241024,000000,5.64,6.035,5.47,5.5,697670,0
+SGMT.US,D,20241025,000000,5.5,5.79,5.33,5.59,595886,0
+SGMT.US,D,20241028,000000,5.7,6.1475,5.63,5.99,773391,0
+SGMT.US,D,20241029,000000,6.1,6.31,5.74,5.83,579764,0
+SGMT.US,D,20241030,000000,5.71,6,5.33,5.34,718168,0
+SGMT.US,D,20241031,000000,5.29,5.35,4.92,5.15,865205,0
+SGMT.US,D,20241101,000000,5.19,5.5387,5.17,5.33,842700,0
+SGMT.US,D,20241104,000000,5.31,5.67,5.18,5.42,1418201,0
+SGMT.US,D,20241105,000000,5.56,5.86,5.35,5.81,699846,0
+SGMT.US,D,20241106,000000,5.81,6.04,5.55,6,745747,0
+SGMT.US,D,20241107,000000,6.06,6.3,5.93,6.19,593798,0
+SGMT.US,D,20241108,000000,6.15,6.24,5.72,5.94,626601,0
+SGMT.US,D,20241111,000000,5.94,6.035,5.61,5.85,403520,0
+SGMT.US,D,20241112,000000,5.77,5.9996,5.65,5.94,755115,0
+SGMT.US,D,20241113,000000,6.03,6.4,5.79,6.02,634760,0
+SGMT.US,D,20241114,000000,5.9,5.96,4.95,5.18,1275789,0
+SGMT.US,D,20241115,000000,5.05,5.18,4.58,4.73,837486,0
+SGMT.US,D,20241118,000000,4.73,4.85,4.35,4.36,589388,0
+SGMT.US,D,20241119,000000,4.25,4.6,4.19,4.41,505022,0
+SGMT.US,D,20241120,000000,4.41,4.5475,4.27,4.52,259223,0
+SGMT.US,D,20241121,000000,4.46,4.76,4.27,4.5,502833,0
+SGMT.US,D,20241122,000000,4.45,4.77,4.3535,4.76,407244,0
+SGMT.US,D,20241125,000000,4.9,5.11,4.87,4.93,373516,0
+SGMT.US,D,20241126,000000,4.96,5.22,4.8262,5.17,299878,0
+SGMT.US,D,20241127,000000,5.2,5.647,5.19,5.54,531429,0
+SGMT.US,D,20241129,000000,5.6,5.7858,5.46,5.69,205228,0
+SGMT.US,D,20241202,000000,5.6,5.71,5.34,5.36,440241,0
+SGMT.US,D,20241203,000000,5.33,5.49,5.18,5.31,666821,0
+SGMT.US,D,20241204,000000,5.28,5.5,5.17,5.25,685429,0
+SGMT.US,D,20241205,000000,5.21,5.26,4.66,4.66,673280,0
+SGMT.US,D,20241206,000000,5.17,5.24,4.85,5.1,748383,0
+SGMT.US,D,20241209,000000,5.11,5.2,4.96,5.05,557760,0
+SGMT.US,D,20241210,000000,5.05,5.2,4.73,4.89,432763,0
+SGMT.US,D,20241211,000000,4.94,5.0588,4.66,4.71,234943,0
+SGMT.US,D,20241212,000000,4.7,4.77,4.52,4.54,293436,0
+SGMT.US,D,20241213,000000,4.52,4.54,4.3557,4.39,397168,0
+SGMT.US,D,20241216,000000,5.18,6.22,4.93,5.73,4915988,0
+SGMT.US,D,20241217,000000,6,6.44,5.82,5.94,1469282,0
+SGMT.US,D,20241218,000000,6.1,6.206,5.02,5.25,825252,0
+SGMT.US,D,20241219,000000,5.28,5.4,4.85,5.07,593887,0
+SGMT.US,D,20241220,000000,4.93,5.25,4.92,4.95,436944,0
+SGMT.US,D,20241223,000000,4.95,5.12,4.83,4.97,361720,0
+SGMT.US,D,20241224,000000,5,5,4.82,4.94,162388,0
+SGMT.US,D,20241226,000000,4.87,5.13,4.7759,5.08,318941,0
+SGMT.US,D,20241227,000000,5.07,5.14,4.77,4.94,214872,0
+SGMT.US,D,20241230,000000,4.89,4.94,4.72,4.72,296558,0
+SGMT.US,D,20241231,000000,4.72,4.82,4.48,4.5,507928,0
+SGMT.US,D,20250102,000000,4.53,4.82,4.36,4.49,459581,0
+SGMT.US,D,20250103,000000,4.5,5.03,4.5,4.97,467125,0
+SGMT.US,D,20250106,000000,5.15,7.38,5.15,6.78,7359374,0
+SGMT.US,D,20250107,000000,6.52,6.7,5.55,5.57,3306254,0
+SGMT.US,D,20250108,000000,5.54,5.6,4.95,5.37,2375117,0
+SGMT.US,D,20250110,000000,5.29,5.29,4.76,5.18,1396662,0
+SGMT.US,D,20250113,000000,4.99,5.02,4.35,4.575,1502713,0
+SGMT.US,D,20250114,000000,4.58,4.615,4.0601,4.155,1156148,0
+SGMT.US,D,20250115,000000,4.32,4.54,4.12,4.17,1289001,0
+SGMT.US,D,20250116,000000,4.23,4.48,4.16,4.27,797787,0
+SGMT.US,D,20250117,000000,4.32,4.54,4.21,4.39,657568,0
+SGMT.US,D,20250121,000000,4.5,4.55,4.07,4.13,1103356,0
+SGMT.US,D,20250122,000000,4.13,4.3688,3.9,4.25,1009814,0
+SGMT.US,D,20250123,000000,4.31,4.348,4.14,4.15,593498,0
+SGMT.US,D,20250124,000000,4.15,4.29,4.06,4.2,404670,0
+SGMT.US,D,20250127,000000,4.29,5.08,4.285,4.62,2484984,0
+SGMT.US,D,20250128,000000,4.6,4.7,4.08,4.31,1248746,0
+SGMT.US,D,20250129,000000,4.3,4.545,4.04,4.05,947120,0
+SGMT.US,D,20250130,000000,4.11,4.19,3.97,4.06,585348,0
+SGMT.US,D,20250131,000000,4.09,4.55,4.0574,4.4,1392287,0
+SGMT.US,D,20250203,000000,4.2,4.82,4.1606,4.66,997763,0
+SGMT.US,D,20250204,000000,4.69,5.09,4.6,5.09,814682,0
+SGMT.US,D,20250205,000000,5.1,5.2199,4.86,5.13,728526,0
+SGMT.US,D,20250206,000000,5.14,5.2,4.6305,4.71,736600,0
+SGMT.US,D,20250207,000000,4.71,4.75,4.47,4.57,567785,0
+SGMT.US,D,20250210,000000,4.6,4.7399,4.33,4.57,842862,0
+SGMT.US,D,20250211,000000,4.5271,4.83,4.32,4.72,847486,0
+SGMT.US,D,20250212,000000,4.66,4.75,4.4398,4.55,1292491,0
+SGMT.US,D,20250213,000000,4.58,4.635,4.36,4.4,457307,0
+SGMT.US,D,20250214,000000,4.46,4.56,4.21,4.25,720982,0
+SGMT.US,D,20250218,000000,4.35,4.47,3.95,4.06,1019645,0
+SGMT.US,D,20250219,000000,4.1,4.21,4.02,4.1,370630,0
+SGMT.US,D,20250220,000000,4.11,4.18,3.96,4.025,429050,0
+SGMT.US,D,20250221,000000,4.05,4.19,4,4.12,661637,0
+SGMT.US,D,20250224,000000,4.1,4.18,3.68,3.685,829298,0
+SGMT.US,D,20250225,000000,3.74,3.82,3.55,3.745,614585,0
+SGMT.US,D,20250226,000000,3.78,3.88,3.645,3.84,570188,0
+SGMT.US,D,20250227,000000,3.85,4.04,3.6,3.61,456455,0
+SGMT.US,D,20250228,000000,3.6,3.73,3.56,3.715,434179,0
+SGMT.US,D,20250303,000000,3.74,3.84,3.445,3.45,569577,0
+SGMT.US,D,20250304,000000,3.34,3.55,3.245,3.5,544035,0
+SGMT.US,D,20250305,000000,3.53,3.6986,3.4,3.66,226109,0
+SGMT.US,D,20250306,000000,3.58,3.795,3.58,3.65,210965,0
+SGMT.US,D,20250307,000000,3.69,3.81,3.58,3.68,342957,0
+SGMT.US,D,20250310,000000,3.68,3.735,3.46,3.54,497587,0
+SGMT.US,D,20250311,000000,3.59,3.63,3.31,3.395,360039,0
+SGMT.US,D,20250312,000000,3.49,3.55,3.41,3.51,305964,0
+SGMT.US,D,20250313,000000,3.5,3.59,3.49,3.51,185149,0
+SGMT.US,D,20250314,000000,3.55,3.7975,3.5,3.74,281201,0
+SGMT.US,D,20250317,000000,3.71,3.9,3.6401,3.78,205137,0
+SGMT.US,D,20250318,000000,3.78,3.93,3.65,3.85,552509,0
+SGMT.US,D,20250319,000000,3.89,4.06,3.73,3.85,419087,0
+SGMT.US,D,20250320,000000,3.98,4.11,3.9041,4.05,313906,0
+SGMT.US,D,20250321,000000,3.98,4.014,3.89,3.99,227637,0
+SGMT.US,D,20250324,000000,4.07,4.24,4.04,4.13,228779,0
+SGMT.US,D,20250325,000000,4.12,4.23,4,4.03,202891,0
+SGMT.US,D,20250326,000000,4.03,4.08,3.8437,3.95,179708,0
+SGMT.US,D,20250327,000000,3.97,3.99,3.7,3.76,306157,0
+SGMT.US,D,20250328,000000,3.8,3.93,3.6145,3.71,141369,0
+SGMT.US,D,20250331,000000,3.6,3.65,3.205,3.26,507238,0
+SGMT.US,D,20250401,000000,3.3,3.305,2.52,2.58,1569096,0
+SGMT.US,D,20250402,000000,2.59,2.68,2.52,2.52,786514,0
+SGMT.US,D,20250403,000000,2.4,2.43,2.22,2.27,862261,0
+SGMT.US,D,20250404,000000,2.25,2.2895,2.03,2.08,920296,0
+SGMT.US,D,20250407,000000,1.91,1.97,1.73,1.94,1426350,0
+SGMT.US,D,20250408,000000,2.01,2.12,1.9,1.9,682897,0
+SGMT.US,D,20250409,000000,1.91,2.29,1.835,2.27,925991,0
+SGMT.US,D,20250410,000000,2.23,2.29,2.06,2.23,321848,0
+SGMT.US,D,20250411,000000,2.21,2.3599,2.15,2.31,261935,0
+SGMT.US,D,20250414,000000,2.4,2.5,2.34,2.38,371826,0
+SGMT.US,D,20250415,000000,2.35,2.36,2.16,2.17,503766,0
+SGMT.US,D,20250416,000000,2.14,2.1788,2.02,2.02,365423,0
+SGMT.US,D,20250417,000000,2.05,2.22,2.02,2.21,368066,0
+SGMT.US,D,20250421,000000,2.29,2.67,2.29,2.39,1490644,0
+SGMT.US,D,20250422,000000,2.45,2.6,2.355,2.55,903412,0
+SGMT.US,D,20250423,000000,2.66,2.93,2.66,2.775,689055,0
+SGMT.US,D,20250424,000000,2.8,3.25,2.67,3.12,1050809,0
+SGMT.US,D,20250425,000000,3.12,3.2276,3,3.15,474111,0
+SGMT.US,D,20250428,000000,3.24,3.355,3.03,3.31,428623,0
+SGMT.US,D,20250429,000000,3.3,3.5,3.16,3.42,605261,0
+SGMT.US,D,20250430,000000,3.4,3.47,3.2,3.45,430194,0
+SGMT.US,D,20250501,000000,3.45,4.04,3.4,3.93,677468,0
+SGMT.US,D,20250502,000000,3.98,4.12,3.78,3.83,892608,0
+SGMT.US,D,20250505,000000,3.79,3.79,3.5,3.59,433966,0
+SGMT.US,D,20250506,000000,3.5,3.5,3.24,3.27,430169,0
+SGMT.US,D,20250507,000000,3.27,3.4,3.26,3.34,156063,0
+SGMT.US,D,20250508,000000,3.45,3.45,3.19,3.2,323794,0
+SGMT.US,D,20250509,000000,3.23,3.42,3.2181,3.26,266761,0
+SGMT.US,D,20250512,000000,3.36,3.48,3.27,3.31,538199,0
+SGMT.US,D,20250513,000000,3.35,3.38,3.09,3.18,511205,0
+SGMT.US,D,20250514,000000,3.1,3.24,3.0911,3.1,367384,0
+SGMT.US,D,20250515,000000,3.12,3.33,3.08,3.31,278843,0
+SGMT.US,D,20250516,000000,3.3,3.37,3.19,3.22,356019,0
+SGMT.US,D,20250519,000000,3.18,3.4865,3.175,3.43,282421,0
+SGMT.US,D,20250520,000000,3.43,3.5,3.32,3.43,221259,0
+SGMT.US,D,20250521,000000,3.38,3.4899,3.15,3.22,340515,0
+SGMT.US,D,20250522,000000,3.22,3.47,3.15,3.41,144235,0
+SGMT.US,D,20250523,000000,3.23,3.48,3.23,3.45,117518,0
+SGMT.US,D,20250527,000000,3.46,3.54,3.34,3.36,490630,0
+SGMT.US,D,20250528,000000,3.39,3.642,3.3605,3.4,397023,0
+SGMT.US,D,20250529,000000,3.48,3.85,3.365,3.5,950593,0
+SGMT.US,D,20250530,000000,3.46,3.63,3.32,3.55,347027,0
+SGMT.US,D,20250602,000000,3.52,3.7,3.4401,3.49,245088,0
+SGMT.US,D,20250603,000000,3.49,3.74,3.45,3.63,2023482,0
+SGMT.US,D,20250604,000000,4.045,4.6379,3.83,4.08,20359048,0
+SGMT.US,D,20250605,000000,4.07,5.2,4,4.78,6086501,0
+SGMT.US,D,20250606,000000,4.78,5.65,4.67,5.56,3137391,0
+SGMT.US,D,20250609,000000,5.7,5.7,5.17,5.33,1425370,0
+SGMT.US,D,20250610,000000,5.43,5.94,5.28,5.94,1212227,0
+SGMT.US,D,20250611,000000,5.97,6.83,5.91,6.19,3184740,0
+SGMT.US,D,20250612,000000,6.11,8.78,5.98,8.61,9151939,0
+SGMT.US,D,20250613,000000,8.45,9.6,7.7,8.27,5318153,0
+SGMT.US,D,20250616,000000,8.56,9.35,7.095,7.4,3846938,0
+SGMT.US,D,20250617,000000,7.43,7.5916,6.56,6.88,2594733,0
+SGMT.US,D,20250618,000000,6.86,7.46,6.83,7.04,1196233,0
+SGMT.US,D,20250620,000000,7.21,8.775,7.18,8.72,2010341,0
+SGMT.US,D,20250623,000000,8.69,9.18,8,8.36,1310564,0
+SGMT.US,D,20250624,000000,8.37,10.425,8.37,9.83,2839567,0
+SGMT.US,D,20250625,000000,9.85,9.99,8.881,9.01,1194858,0
+SGMT.US,D,20250626,000000,9.09,9.26,8.45,8.7,1284872,0
+SGMT.US,D,20250627,000000,8.67,8.7,7.63,7.87,1706314,0
+SGMT.US,D,20250630,000000,7.89,8.1671,7.57,7.62,1303902,0
+SGMT.US,D,20250701,000000,7.59,8.61,7.51,8.03,1008166,0
+SGMT.US,D,20250702,000000,8,8.347,7.96,8.11,543556,0
+SGMT.US,D,20250703,000000,7.95,8.3577,7.8,8.25,556044,0
+SGMT.US,D,20250707,000000,8.26,8.7476,7.93,8.68,819434,0
+SGMT.US,D,20250708,000000,8.83,9.326,8.51,9.15,822531,0
+SGMT.US,D,20250709,000000,9.15,9.89,9.1,9.5,1058200,0
+SGMT.US,D,20250710,000000,9.63,9.98,9.37,9.91,762638,0
+SGMT.US,D,20250711,000000,9.76,9.92,9.32,9.47,900935,0
+SGMT.US,D,20250714,000000,9.4,9.55,8.4901,9.46,1046168,0
+SGMT.US,D,20250715,000000,9.4,9.57,8.76,9.49,539866,0
+SGMT.US,D,20250716,000000,9.6,9.72,9.1134,9.56,490180,0
+SGMT.US,D,20250717,000000,9.64,9.95,9.37,9.55,540708,0
+SGMT.US,D,20250718,000000,9.65,9.74,9.15,9.41,487598,0
+SGMT.US,D,20250721,000000,9.13,9.5,8.79,8.83,882061,0
+SGMT.US,D,20250722,000000,8.81,9.825,8.81,9.6,898816,0
+SGMT.US,D,20250723,000000,9.74,9.79,9.26,9.59,616858,0
+SGMT.US,D,20250724,000000,9.88,10.99,9.85,10.2,1599258,0
+SGMT.US,D,20250725,000000,10.3,11.41,10.005,10.24,1169596,0
+SGMT.US,D,20250728,000000,10.24,10.46,9.4001,10.23,1125137,0
+SGMT.US,D,20250729,000000,10.22,10.265,9.25,9.27,696166,0
+SGMT.US,D,20250730,000000,9.26,9.6,8.74,8.89,574972,0
+SGMT.US,D,20250731,000000,8.82,9.1881,8.6031,8.69,651287,0
+SGMT.US,D,20250801,000000,8.6,8.81,7.98,8.25,826886,0
+SGMT.US,D,20250804,000000,8.35,8.69,8.27,8.45,584468,0
+SGMT.US,D,20250805,000000,8.52,9.3752,8.37,8.96,888852,0
+SGMT.US,D,20250806,000000,8.97,9.24,8.77,9.17,465326,0
+SGMT.US,D,20250807,000000,9.46,9.46,8.8,9.05,417650,0
+SGMT.US,D,20250808,000000,9.23,9.3,8.71,8.73,331708,0
+SGMT.US,D,20250811,000000,8.74,9.205,8.6234,8.75,541695,0
+SGMT.US,D,20250812,000000,8.75,9.55,8.695,9.55,573820,0
+SGMT.US,D,20250813,000000,9.63,10.0624,9.45,9.58,659400,0
+SGMT.US,D,20250814,000000,9.41,9.48,8.645,8.67,793575,0
+SGMT.US,D,20250815,000000,8.6,8.64,7.66,7.67,1188970,0
+SGMT.US,D,20250818,000000,7.7,8.013,7.4227,7.55,886454,0
+SGMT.US,D,20250819,000000,7.61,7.73,6.761,6.91,1279125,0
+SGMT.US,D,20250820,000000,6.8,7.29,6.5323,7.18,880936,0
+SGMT.US,D,20250821,000000,7.03,7.4,7.02,7.35,381134,0
+SGMT.US,D,20250822,000000,7.35,7.48,7.03,7.11,479574,0
+SGMT.US,D,20250825,000000,7.2,7.3798,7.03,7.08,412879,0
+SGMT.US,D,20250826,000000,7.12,7.2533,6.97,7.07,251458,0
+SGMT.US,D,20250827,000000,7.08,7.86,7.07,7.78,955351,0
+SGMT.US,D,20250828,000000,7.72,7.8448,7.2164,7.56,587379,0
+SGMT.US,D,20250829,000000,7.56,7.56,7.23,7.51,378143,0
+SGMT.US,D,20250902,000000,7.46,7.675,7.131,7.36,361218,0
+SGMT.US,D,20250903,000000,7.32,7.6373,7.17,7.34,306322,0
+SGMT.US,D,20250904,000000,7.37,7.4,7.005,7.25,396841,0
+SGMT.US,D,20250905,000000,7.23,7.285,7.0104,7.11,381820,0
+SGMT.US,D,20250908,000000,7.11,7.25,6.861,7.03,348021,0
+SGMT.US,D,20250909,000000,6.9,7.07,6.77,6.89,335317,0
+SGMT.US,D,20250910,000000,6.89,7.1863,6.7719,7.13,476203,0
+SGMT.US,D,20250911,000000,7.19,7.35,7.02,7.04,397840,0
+SGMT.US,D,20250912,000000,7.08,7.1604,6.75,6.76,377341,0
+SGMT.US,D,20250915,000000,6.71,6.93,6.29,6.36,567729,0
+SGMT.US,D,20250916,000000,6.32,6.4191,6.12,6.2,604376,0
+SGMT.US,D,20250917,000000,6.25,6.37,6.05,6.15,575256,0
+SGMT.US,D,20250918,000000,6.35,6.87,6.35,6.75,889247,0
+SGMT.US,D,20250919,000000,6.69,6.84,6.505,6.52,622468,0
+SGMT.US,D,20250922,000000,6.5,6.975,6.36,6.81,629176,0
+SGMT.US,D,20250923,000000,6.78,6.975,6.57,6.73,652617,0
+SGMT.US,D,20250924,000000,6.76,7.385,6.71,7.28,727808,0
+SGMT.US,D,20250925,000000,7.27,7.355,6.963,7.14,504057,0
+SGMT.US,D,20250926,000000,7.11,7.365,6.9725,7.34,286442,0
+SGMT.US,D,20250929,000000,7.4,7.4887,6.9,6.92,317860,0
+SGMT.US,D,20250930,000000,6.86,6.99,6.61,6.86,463454,0
+SGMT.US,D,20251001,000000,6.86,7.08,6.84,6.98,258356,0
+SGMT.US,D,20251002,000000,6.99,7.179,6.9005,7.16,276071,0
+SGMT.US,D,20251003,000000,7.19,7.55,7.1513,7.29,318283,0
+SGMT.US,D,20251006,000000,7.49,7.68,7.26,7.31,327742,0
+SGMT.US,D,20251007,000000,7.33,7.4995,7.1145,7.34,413484,0
+SGMT.US,D,20251008,000000,7.31,7.8363,7.15,7.31,494685,0
+SGMT.US,D,20251009,000000,7.44,8.76,7.44,8.62,1509085,0
+SGMT.US,D,20251010,000000,8.62,8.675,7.665,7.675,1020112,0
+SGMT.US,D,20251013,000000,7.81,7.87,7.535,7.6,476905,0
+SGMT.US,D,20251014,000000,7.5,7.6928,7.19,7.51,557360,0
+SGMT.US,D,20251015,000000,7.53,7.82,7.49,7.62,398115,0
+SGMT.US,D,20251016,000000,7.81,8.11,7.5,7.55,386143,0
+SGMT.US,D,20251017,000000,7.44,7.76,7.15,7.36,411714,0
+SGMT.US,D,20251020,000000,7.48,7.97,7.38,7.83,495118,0
+SGMT.US,D,20251021,000000,7.84,7.9,7.45,7.78,465392,0
+SGMT.US,D,20251022,000000,7.88,8.25,7.3,7.45,656810,0
+SGMT.US,D,20251023,000000,7.45,7.53,7.31,7.33,281878,0
+SGMT.US,D,20251024,000000,7.7,9.45,7.69,9.14,2534629,0
+SGMT.US,D,20251027,000000,9.4,9.46,8.32,8.6,986007,0
+SGMT.US,D,20251028,000000,8.56,8.66,8.02,8.24,559417,0
+SGMT.US,D,20251029,000000,8.2,8.5699,8.06,8.33,454720,0
+SGMT.US,D,20251030,000000,8.21,8.36,8.05,8.14,356751,0
+SGMT.US,D,20251031,000000,8.14,8.6,8.14,8.52,315043,0
+SGMT.US,D,20251103,000000,8.48,8.624,8.03,8.06,388188,0
+SGMT.US,D,20251104,000000,8.05,8.1444,7.61,7.61,658736,0
+SGMT.US,D,20251105,000000,7.63,7.935,7.5302,7.77,406446,0
+SGMT.US,D,20251106,000000,7.76,8.06,7.675,7.69,338157,0
+SGMT.US,D,20251107,000000,7.52,7.67,7.02,7.52,489345,0
+SGMT.US,D,20251110,000000,7.63,8.455,7.63,8.33,532399,0
+SGMT.US,D,20251111,000000,8.32,8.6899,8.1595,8.5,395987,0
+SGMT.US,D,20251112,000000,8.55,8.84,8.44,8.82,401041,0
+SGMT.US,D,20251113,000000,8.27,8.41,7.365,7.74,874543,0
+SGMT.US,D,20251114,000000,7.66,7.8469,7.47,7.75,354565,0
+SGMT.US,D,20251117,000000,7.66,7.9672,7.34,7.81,479891,0
+SGMT.US,D,20251118,000000,7.7,8.1,7.21,7.82,347234,0
+SGMT.US,D,20251119,000000,7.61,8.1,7.485,7.85,315878,0
+SGMT.US,D,20251120,000000,8.05,8.15,7.27,7.27,328367,0
+SGMT.US,D,20251121,000000,6.85,7.01,6.32,6.67,1506991,0
+SGMT.US,D,20251124,000000,6.7,6.75,6.565,6.67,454848,0
+SGMT.US,D,20251125,000000,6.74,7,6.67,6.98,340425,0
+SGMT.US,D,20251126,000000,7,7.15,6.92,7.08,306201,0
+SGMT.US,D,20251128,000000,7.13,7.285,6.99,7.22,211874,0
+SGMT.US,D,20251201,000000,7.05,7.05,6.72,6.8,396842,0
+SGMT.US,D,20251202,000000,6.81,6.85,6.085,6.085,988574,0
+SGMT.US,D,20251203,000000,6.18,6.47,6.08,6.46,505190,0
+SGMT.US,D,20251204,000000,6.38,6.55,6.19,6.35,809708,0
+SGMT.US,D,20251205,000000,6.43,6.5313,6.1,6.39,633265,0
+SGMT.US,D,20251208,000000,6.4,6.5,5.95,6.19,952905,0
+SGMT.US,D,20251209,000000,6.19,6.4,6.19,6.28,382082,0
+SGMT.US,D,20251210,000000,6.27,6.5773,6.21,6.32,427545,0
+SGMT.US,D,20251211,000000,6.31,6.51,6.21,6.33,407856,0
+SGMT.US,D,20251212,000000,6.36,6.515,6.225,6.23,323762,0
+SGMT.US,D,20251215,000000,6.2,6.2,5.765,6.03,676905,0
+SGMT.US,D,20251216,000000,6.01,6.31,5.87,6.05,897161,0
+SGMT.US,D,20251217,000000,6.29,6.9299,6.23,6.27,1499236,0
+SGMT.US,D,20251218,000000,6.45,6.6203,5.94,5.96,728780,0
+SGMT.US,D,20251219,000000,5.92,6.29,5.8,6.28,1019717,0
+SGMT.US,D,20251222,000000,6.3,6.33,6.065,6.24,575293,0
+SGMT.US,D,20251223,000000,6.23,6.24,5.92,6.01,639499,0
+SGMT.US,D,20251224,000000,6,6.12,5.96,6.06,134578,0
+SGMT.US,D,20251226,000000,6.05,6.05,5.8679,5.96,239909,0
+SGMT.US,D,20251229,000000,5.9,5.99,5.8606,5.91,272061,0
+SGMT.US,D,20251230,000000,5.89,5.9735,5.82,5.85,259547,0
+SGMT.US,D,20251231,000000,5.81,6.02,5.8,5.92,265816,0
+SGMT.US,D,20260102,000000,6.01,6.1056,5.93,5.99,396299,0
+SGMT.US,D,20260105,000000,6.01,6.0642,5.5,5.54,726855,0
+SGMT.US,D,20260106,000000,5.56,5.71,5.43,5.46,296761,0
+SGMT.US,D,20260107,000000,5.53,5.66,5.48,5.52,434846,0
+SGMT.US,D,20260108,000000,5.5,5.71,5.5,5.57,378997,0
+SGMT.US,D,20260109,000000,6.07,6.63,5.95,6.21,2111898,0
+SGMT.US,D,20260112,000000,6.19,6.3,5.975,6.24,799108,0
+SGMT.US,D,20260113,000000,6.3,6.33,6.0601,6.21,563664,0
+SGMT.US,D,20260114,000000,6.2,6.38,6.15,6.37,698077,0
+SGMT.US,D,20260115,000000,6.39,6.42,6.17,6.26,193443,0
+SGMT.US,D,20260116,000000,6.3,6.3618,6.12,6.14,423055,0
+SGMT.US,D,20260120,000000,6,6.3351,5.95,6.28,501053,0
+SGMT.US,D,20260121,000000,6.33,6.4077,6.13,6.35,242845,0
+SGMT.US,D,20260122,000000,6.36,6.6,6.325,6.35,351190,0
+SGMT.US,D,20260123,000000,6.41,6.5,6.01,6.14,755564,0
+SGMT.US,D,20260126,000000,6.12,6.14,5.88,6.03,561958,0
+SGMT.US,D,20260127,000000,5.99,6.14,5.9274,6.09,272078,0
+SGMT.US,D,20260128,000000,6.11,6.15,5.85,5.855,387986,0
+SGMT.US,D,20260129,000000,5.65,5.79,5.015,5.36,3678134,0
+SGMT.US,D,20260130,000000,5.24,5.81,5.05,5.67,1025479,0
+SGMT.US,D,20260202,000000,5.69,6.34,5.63,6.23,829842,0
+SGMT.US,D,20260203,000000,6.8,7.2,6.41,6.56,1882615,0
+SGMT.US,D,20260204,000000,6.61,6.67,5.945,6.08,929599,0
+SGMT.US,D,20260205,000000,6.08,6.16,5.385,5.44,719564,0
+SGMT.US,D,20260206,000000,5.58,5.72,5.365,5.55,772267,0
+SGMT.US,D,20260209,000000,5.54,5.602,5.31,5.45,669344,0
+SGMT.US,D,20260210,000000,5.36,5.7399,5.35,5.64,602471,0
+SGMT.US,D,20260211,000000,5.61,5.6663,5.18,5.25,702982,0
+SGMT.US,D,20260212,000000,5.22,5.24,5.04,5.15,634339,0
+SGMT.US,D,20260213,000000,5.16,5.29,4.9701,5.06,651645,0
+SGMT.US,D,20260217,000000,5.06,5.285,4.92,5.15,443644,0
+SGMT.US,D,20260218,000000,5.14,5.3399,5.07,5.25,311431,0
diff --git a/daily/us/nasdaq stocks/2/shaz.us.txt b/daily/us/nasdaq stocks/2/shaz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6703932c1a8ab31a2d45d33265dae633b104705
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shaz.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHAZ.US,D,20260218,000000,30.24,34.5,30,31.7,509542,0
diff --git a/daily/us/nasdaq stocks/2/shoo.us.txt b/daily/us/nasdaq stocks/2/shoo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..852833d16d97f109482c32349a2d5f7ba42abe2d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shoo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHOO.US,D,20050225,000000,2.06665,2.13238,2.06665,2.13238,53717.870412198,0
+SHOO.US,D,20050228,000000,2.13522,2.15425,2.12393,2.14062,548420.93628533,0
+SHOO.US,D,20050301,000000,1.91282,2.04996,1.91282,1.95128,1339358.70543,0
+SHOO.US,D,20050302,000000,1.9294,1.95942,1.9294,1.9402,390359.98371077,0
+SHOO.US,D,20050303,000000,1.96501,1.98158,1.95128,1.95128,259965.78835605,0
+SHOO.US,D,20050304,000000,1.98689,1.99513,1.9294,1.93784,314498.10645149,0
+SHOO.US,D,20050307,000000,1.93215,1.9402,1.90998,1.91831,446047.20696906,0
+SHOO.US,D,20050308,000000,1.91566,1.9294,1.89643,1.90203,440419.46521788,0
+SHOO.US,D,20050309,000000,1.89643,1.91831,1.87996,1.89075,454420.01456628,0
+SHOO.US,D,20050310,000000,1.91831,1.91831,1.877,1.89908,134005.69490634,0
+SHOO.US,D,20050311,000000,1.89643,1.90998,1.89643,1.90998,341970.170921,0
+SHOO.US,D,20050314,000000,1.91831,1.93784,1.91282,1.93499,563391.89138399,0
+SHOO.US,D,20050315,000000,1.9402,1.95423,1.85788,1.90458,336909.17874665,0
+SHOO.US,D,20050316,000000,1.86347,1.94833,1.86347,1.91282,388014.49670308,0
+SHOO.US,D,20050317,000000,1.90458,1.9402,1.89359,1.91282,204779.05797944,0
+SHOO.US,D,20050318,000000,1.93215,1.93215,1.90998,1.91831,681451.12877257,0
+SHOO.US,D,20050321,000000,1.89359,1.91566,1.89075,1.90203,226034.20577799,0
+SHOO.US,D,20050322,000000,1.90722,1.91282,1.8828,1.88809,1075611.1887827,0
+SHOO.US,D,20050323,000000,1.87181,1.89643,1.87181,1.8828,150010.25444906,0
+SHOO.US,D,20050324,000000,1.90998,1.90998,1.8828,1.8828,429301.59177463,0
+SHOO.US,D,20050328,000000,1.90722,1.90722,1.877,1.88525,454150.91045066,0
+SHOO.US,D,20050329,000000,1.88525,1.89643,1.87996,1.87996,393304.83897597,0
+SHOO.US,D,20050330,000000,1.89908,1.90458,1.8828,1.89075,1136726.3643729,0
+SHOO.US,D,20050331,000000,1.90203,1.90998,1.8828,1.90998,865203.36971824,0
+SHOO.US,D,20050401,000000,1.92106,1.94549,1.87996,1.90203,377936.34370652,0
+SHOO.US,D,20050404,000000,1.89075,1.90203,1.86897,1.88809,566702.68747307,0
+SHOO.US,D,20050405,000000,1.877,1.89908,1.86897,1.88809,666121.36818643,0
+SHOO.US,D,20050406,000000,1.87436,1.91282,1.87181,1.89359,393220.23427295,0
+SHOO.US,D,20050407,000000,1.89643,1.89643,1.877,1.88525,345150.49228737,0
+SHOO.US,D,20050408,000000,1.89643,1.92361,1.89643,1.90203,321721.10555471,0
+SHOO.US,D,20050411,000000,1.89643,1.91282,1.89643,1.89908,350622.27597155,0
+SHOO.US,D,20050412,000000,1.88525,1.91566,1.8828,1.90722,376809.97988927,0
+SHOO.US,D,20050413,000000,1.91831,1.97865,1.91831,1.92645,453697.30692246,0
+SHOO.US,D,20050414,000000,1.93784,1.95942,1.9294,1.9294,455293.58360827,0
+SHOO.US,D,20050415,000000,1.94274,1.98982,1.91282,1.92106,584044.6129237,0
+SHOO.US,D,20050418,000000,1.94549,1.9704,1.91831,1.94549,755999.08480069,0
+SHOO.US,D,20050419,000000,1.95423,1.99267,1.95423,1.9759,879435.30783272,0
+SHOO.US,D,20050420,000000,1.98415,1.98415,1.93215,1.95706,735872.33948693,0
+SHOO.US,D,20050421,000000,1.9704,2.00621,1.94833,1.96501,503393.905607,0
+SHOO.US,D,20050422,000000,1.95706,1.97316,1.90203,1.90203,436998.5810815,0
+SHOO.US,D,20050425,000000,1.92361,1.93215,1.89643,1.90998,252661.24255112,0
+SHOO.US,D,20050426,000000,1.90458,1.91566,1.877,1.877,386431.4713563,0
+SHOO.US,D,20050427,000000,1.877,1.94274,1.87181,1.8828,203513.04543553,0
+SHOO.US,D,20050428,000000,1.86621,1.86897,1.82786,1.82786,413061.56613075,0
+SHOO.US,D,20050429,000000,1.83325,1.88809,1.79755,1.81962,552890.71487235,0
+SHOO.US,D,20050502,000000,1.81962,1.85228,1.81962,1.84974,262101.29260686,0
+SHOO.US,D,20050503,000000,1.89075,1.99778,1.89075,1.96501,904419.17856656,0
+SHOO.US,D,20050504,000000,1.97316,1.97316,1.91831,1.96501,423179.47314438,0
+SHOO.US,D,20050505,000000,1.95942,1.9704,1.93215,1.94549,118869.60773674,0
+SHOO.US,D,20050506,000000,1.96501,1.97865,1.93499,1.97865,217001.88923075,0
+SHOO.US,D,20050509,000000,1.96501,2.00896,1.95423,1.99267,296501.7687197,0
+SHOO.US,D,20050510,000000,1.9704,1.9704,1.89908,1.90458,299550.59602958,0
+SHOO.US,D,20050511,000000,1.92645,1.93499,1.8828,1.89359,194942.48708668,0
+SHOO.US,D,20050512,000000,1.90722,1.92106,1.8828,1.8828,265678.13481025,0
+SHOO.US,D,20050513,000000,1.90458,1.90458,1.79755,1.80844,282925.26222015,0
+SHOO.US,D,20050516,000000,1.81678,1.8828,1.81678,1.877,202186.89219911,0
+SHOO.US,D,20050517,000000,1.85788,1.91282,1.85788,1.89908,163701.94566478,0
+SHOO.US,D,20050518,000000,1.92361,1.96227,1.90458,1.94549,353608.92392138,0
+SHOO.US,D,20050519,000000,1.95423,1.99267,1.95423,1.97316,313209.66856461,0
+SHOO.US,D,20050520,000000,1.98158,2.00337,1.97865,1.99267,299675.97408344,0
+SHOO.US,D,20050523,000000,1.99513,2.00052,1.9704,1.97316,293032.97589607,0
+SHOO.US,D,20050524,000000,1.95942,1.97865,1.94274,1.97316,183342.46876961,0
+SHOO.US,D,20050525,000000,1.94549,1.95942,1.91831,1.92645,333723.76071143,0
+SHOO.US,D,20050526,000000,1.91831,1.98158,1.91831,1.97865,209694.28542451,0
+SHOO.US,D,20050527,000000,1.98158,1.99778,1.98158,1.99513,269437.43775869,0
+SHOO.US,D,20050531,000000,2.00337,2.04732,1.98982,2.03339,431485.00471269,0
+SHOO.US,D,20050601,000000,2.01426,2.07764,2.01426,2.07478,290869.94963343,0
+SHOO.US,D,20050602,000000,2.04996,2.06105,2.01994,2.05291,724550.59928944,0
+SHOO.US,D,20050603,000000,2.03339,2.05831,2.03339,2.05831,130129.1685742,0
+SHOO.US,D,20050606,000000,2.03917,2.06369,2.03917,2.06369,544358.89120681,0
+SHOO.US,D,20050607,000000,2.05291,2.06665,2.05291,2.05831,569333.58793673,0
+SHOO.US,D,20050608,000000,2.05536,2.06919,2.04732,2.06919,737931.39370491,0
+SHOO.US,D,20050609,000000,2.05536,2.06369,2.03633,2.05831,114158.24704593,0
+SHOO.US,D,20050610,000000,2.04996,2.06105,2.04466,2.05536,47534.59175567,0
+SHOO.US,D,20050613,000000,2.06665,2.09137,2.04996,2.08852,652762.99911393,0
+SHOO.US,D,20050614,000000,2.06919,2.11324,2.06919,2.11324,532892.4056138,0
+SHOO.US,D,20050615,000000,2.10766,2.12393,2.1048,2.11874,551838.7624204,0
+SHOO.US,D,20050616,000000,2.11874,2.14062,2.08028,2.14062,604213.15092206,0
+SHOO.US,D,20050617,000000,1.82216,2.14062,1.82216,2.08028,1045206.5010532,0
+SHOO.US,D,20050620,000000,2.07204,2.09931,2.02269,2.09137,687902.49221094,0
+SHOO.US,D,20050621,000000,2.07204,2.14062,2.04996,2.13238,734227.13478011,0
+SHOO.US,D,20050622,000000,2.14062,2.15985,2.13787,2.13787,1042206.6017644,0
+SHOO.US,D,20050623,000000,2.13787,2.15425,2.07204,2.07764,341783.63284086,0
+SHOO.US,D,20050624,000000,2.06665,2.08852,2.03633,2.03633,742892.49116969,0
+SHOO.US,D,20050627,000000,2.03633,2.06919,2.02544,2.05536,262471.31076582,0
+SHOO.US,D,20050628,000000,2.06105,2.07764,1.99778,2.01426,467943.51570973,0
+SHOO.US,D,20050629,000000,1.99778,2.07764,1.99267,2.06369,309860.1377922,0
+SHOO.US,D,20050630,000000,2.06919,2.06919,2.00052,2.03339,349465.33214116,0
+SHOO.US,D,20050701,000000,2.03917,2.15425,2.03633,2.14611,736651.11048819,0
+SHOO.US,D,20050705,000000,2.14062,2.1873,2.11874,2.1873,605789.04093246,0
+SHOO.US,D,20050706,000000,2.1873,2.1873,2.1048,2.11609,322476.43187923,0
+SHOO.US,D,20050707,000000,2.09931,2.20928,2.08852,2.15161,452957.27060451,0
+SHOO.US,D,20050708,000000,2.1571,2.1873,2.15161,2.17651,341783.63284086,0
+SHOO.US,D,20050711,000000,2.17651,2.19829,2.17651,2.1928,525774.39788902,0
+SHOO.US,D,20050712,000000,2.1873,2.1873,2.13787,2.15425,756253.91824351,0
+SHOO.US,D,20050713,000000,2.16259,2.25314,2.15985,2.25039,766216.8865239,0
+SHOO.US,D,20050714,000000,2.26128,2.26128,2.18163,2.23126,751384.56081815,0
+SHOO.US,D,20050715,000000,2.20928,2.26128,2.20928,2.25039,591108.59595861,0
+SHOO.US,D,20050718,000000,2.24764,2.25039,2.15425,2.19829,1657649.7528445,0
+SHOO.US,D,20050719,000000,2.65389,2.67302,2.40383,2.51116,8384711.3769991,0
+SHOO.US,D,20050720,000000,2.50017,2.53578,2.44258,2.53578,3749261.4914658,0
+SHOO.US,D,20050721,000000,2.54137,2.58246,2.50576,2.51116,2934194.0532876,0
+SHOO.US,D,20050722,000000,2.51665,2.5961,2.5139,2.5961,1650103.6249358,0
+SHOO.US,D,20050725,000000,2.5961,2.61534,2.52753,2.57962,1224616.3801333,0
+SHOO.US,D,20050726,000000,2.58246,2.61808,2.53313,2.55206,1331683.1221324,0
+SHOO.US,D,20050727,000000,2.55206,2.5605,2.48094,2.52214,1385530.4479336,0
+SHOO.US,D,20050728,000000,2.5083,2.55491,2.47818,2.5139,1476403.0343086,0
+SHOO.US,D,20050729,000000,2.5083,2.57687,2.49741,2.5605,1177852.4047086,0
+SHOO.US,D,20050801,000000,2.56599,2.58532,2.4672,2.57414,758721.72530375,0
+SHOO.US,D,20050802,000000,2.56893,2.61808,2.37656,2.53028,1331164.2812428,0
+SHOO.US,D,20050803,000000,2.52753,2.68136,2.5083,2.5961,1418544.6301175,0
+SHOO.US,D,20050804,000000,2.57687,2.5961,2.52214,2.53028,709030.22328808,0
+SHOO.US,D,20050805,000000,2.52214,2.56334,2.43689,2.46171,1646017.1158467,0
+SHOO.US,D,20050808,000000,2.49183,2.55206,2.47818,2.49183,1136660.1076778,0
+SHOO.US,D,20050809,000000,2.47269,2.68676,2.47269,2.60719,2548245.7461388,0
+SHOO.US,D,20050810,000000,2.63191,2.824,2.63191,2.69225,3141948.5465453,0
+SHOO.US,D,20050811,000000,2.68676,2.71697,2.67302,2.68676,1074317.6542268,0
+SHOO.US,D,20050812,000000,2.67302,2.67567,2.57687,2.66478,942612.5956423,0
+SHOO.US,D,20050815,000000,2.66203,2.736,2.66203,2.72787,889359.54142981,0
+SHOO.US,D,20050816,000000,2.71697,2.73336,2.60435,2.60435,1651459.3388516,0
+SHOO.US,D,20050817,000000,2.59346,2.63996,2.57687,2.62358,890884.46475163,0
+SHOO.US,D,20050818,000000,2.62358,2.62358,2.56599,2.56893,298012.42136873,0
+SHOO.US,D,20050819,000000,2.56599,2.72787,2.56599,2.61004,704530.88402167,0
+SHOO.US,D,20050822,000000,2.5961,2.68676,2.5961,2.63476,747261.35571336,0
+SHOO.US,D,20050823,000000,2.63191,2.76348,2.61278,2.76348,1040903.8932046,0
+SHOO.US,D,20050824,000000,2.736,2.77986,2.67852,2.70874,946594.11335289,0
+SHOO.US,D,20050825,000000,2.71148,2.74984,2.68391,2.68676,643691.94788338,0
+SHOO.US,D,20050826,000000,2.70874,2.70874,2.65389,2.69765,451973.61351523,0
+SHOO.US,D,20050829,000000,2.68136,2.71148,2.65104,2.69225,536615.01254647,0
+SHOO.US,D,20050830,000000,2.68676,2.70049,2.63476,2.64546,512845.16833421,0
+SHOO.US,D,20050831,000000,2.63761,2.68676,2.60719,2.68676,408487.81549905,0
+SHOO.US,D,20050901,000000,2.66478,2.69225,2.63191,2.67017,418433.45510534,0
+SHOO.US,D,20050902,000000,2.65644,2.68391,2.62082,2.64546,299586.27271157,0
+SHOO.US,D,20050906,000000,2.65939,2.72257,2.65939,2.71697,1388686.3052894,0
+SHOO.US,D,20050907,000000,2.71148,2.736,2.70874,2.72531,449776.94923815,0
+SHOO.US,D,20050908,000000,2.71403,2.73061,2.63761,2.69765,794312.78326144,0
+SHOO.US,D,20050909,000000,2.69765,2.72257,2.61004,2.71972,2164421.7305694,0
+SHOO.US,D,20050912,000000,2.69765,2.76082,2.69765,2.71148,1146369.2618492,0
+SHOO.US,D,20050913,000000,2.72257,2.72257,2.61534,2.65389,989265.46368584,0
+SHOO.US,D,20050914,000000,2.65644,2.69499,2.61808,2.67567,979208.71669847,0
+SHOO.US,D,20050915,000000,2.67852,2.73886,2.66478,2.68951,638786.91377603,0
+SHOO.US,D,20050916,000000,2.70588,2.71403,2.68136,2.71403,874584.29841524,0
+SHOO.US,D,20050919,000000,2.70588,2.71972,2.65644,2.70588,418996.12734709,0
+SHOO.US,D,20050920,000000,2.72257,2.72257,2.62082,2.63476,421505.72709195,0
+SHOO.US,D,20050921,000000,2.64546,2.65389,2.49183,2.54951,1480800.4401979,0
+SHOO.US,D,20050922,000000,2.54137,2.62632,2.5139,2.60719,819763.50886253,0
+SHOO.US,D,20050923,000000,2.61278,2.63996,2.56893,2.63761,1344506.340975,0
+SHOO.US,D,20050926,000000,2.65644,2.66763,2.57962,2.63191,1652852.768117,0
+SHOO.US,D,20050927,000000,2.63191,2.63191,2.52489,2.59346,802973.04298215,0
+SHOO.US,D,20050928,000000,2.60435,2.61534,2.54137,2.54951,544585.18330404,0
+SHOO.US,D,20050929,000000,2.54951,2.55491,2.4205,2.54676,645633.77871766,0
+SHOO.US,D,20050930,000000,2.53578,2.63191,2.53028,2.62358,776153.35212626,0
+SHOO.US,D,20051003,000000,2.62632,2.72787,2.61534,2.72257,1654271.6807265,0
+SHOO.US,D,20051004,000000,2.72257,2.79643,2.72257,2.76925,1461123.2210772,0
+SHOO.US,D,20051005,000000,2.76348,2.77181,2.62358,2.63191,796085.40468968,0
+SHOO.US,D,20051006,000000,2.63191,2.67852,2.59885,2.61004,1076475.5838207,0
+SHOO.US,D,20051007,000000,2.93094,3.005,2.83215,2.92279,5845034.1505415,0
+SHOO.US,D,20051010,000000,2.95271,2.98312,2.8763,2.88689,1292609.0006783,0
+SHOO.US,D,20051011,000000,2.88689,2.95547,2.87335,2.88963,2007545.243837,0
+SHOO.US,D,20051012,000000,2.86491,2.87894,2.78838,2.80467,1049295.0488098,0
+SHOO.US,D,20051013,000000,2.79643,2.88689,2.79643,2.84862,1264978.9394742,0
+SHOO.US,D,20051014,000000,2.84862,2.90082,2.824,2.86217,870108.4038256,0
+SHOO.US,D,20051017,000000,2.87335,2.87335,2.81017,2.8706,508859.57328855,0
+SHOO.US,D,20051018,000000,2.87894,2.87894,2.79927,2.80467,476198.08058949,0
+SHOO.US,D,20051019,000000,2.79378,2.92279,2.79378,2.90632,1944305.7766674,0
+SHOO.US,D,20051020,000000,2.91436,2.91436,2.81017,2.86491,1017528.5311618,0
+SHOO.US,D,20051021,000000,2.85147,2.94476,2.84862,2.86217,1170259.3874465,0
+SHOO.US,D,20051024,000000,2.8706,2.90347,2.83764,2.87335,705065.01491783,0
+SHOO.US,D,20051025,000000,2.86217,3.12587,2.86217,2.97194,2079731.4035171,0
+SHOO.US,D,20051026,000000,2.96939,3.02158,2.93094,2.94751,1611691.0510992,0
+SHOO.US,D,20051027,000000,2.93937,2.95026,2.80467,2.824,927625.33120332,0
+SHOO.US,D,20051028,000000,2.83764,2.91985,2.80752,2.82685,1077361.3848679,0
+SHOO.US,D,20051031,000000,2.84038,2.93643,2.824,2.93643,1443630.4342285,0
+SHOO.US,D,20051101,000000,2.93643,3.07378,2.93094,3.01913,1915595.2216659,0
+SHOO.US,D,20051102,000000,3.23015,3.26321,2.86785,2.88434,4348781.629705,0
+SHOO.US,D,20051103,000000,2.90347,3.03531,2.86217,2.96419,3974987.8584449,0
+SHOO.US,D,20051104,000000,2.96419,3.05709,2.95026,3.05709,1909376.2663273,0
+SHOO.US,D,20051107,000000,3.07093,3.09291,3.01324,3.07908,2537061.6160005,0
+SHOO.US,D,20051108,000000,3.09291,3.15862,3.06279,3.14509,1923523.5997388,0
+SHOO.US,D,20051109,000000,3.24664,3.24928,3.13676,3.2326,2779678.3435695,0
+SHOO.US,D,20051110,000000,3.2326,3.32315,3.20267,3.2796,1408241.2043575,0
+SHOO.US,D,20051111,000000,3.27685,3.28499,3.2326,3.26841,2022291.9455061,0
+SHOO.US,D,20051114,000000,3.23849,3.30697,3.23849,3.29333,1412347.0807881,0
+SHOO.US,D,20051115,000000,3.31246,3.32315,3.20807,3.20807,2256821.2789339,0
+SHOO.US,D,20051116,000000,3.22456,3.34267,3.21092,3.32315,1050881.1321579,0
+SHOO.US,D,20051117,000000,3.34003,3.42224,3.3154,3.39486,673975.33489407,0
+SHOO.US,D,20051118,000000,3.42224,3.42508,3.25752,3.30412,1883817.4913466,0
+SHOO.US,D,20051121,000000,3.30697,3.362,3.29333,3.34532,869824.00970341,0
+SHOO.US,D,20051122,000000,3.34003,3.36749,3.29049,3.35906,1226248.3335011,0
+SHOO.US,D,20051123,000000,3.35906,3.37543,3.26586,3.2796,1271781.9730637,0
+SHOO.US,D,20051125,000000,3.29049,3.29049,3.26841,3.27685,495630.659605,0
+SHOO.US,D,20051128,000000,3.26321,3.29333,3.22191,3.23849,1173240.9387274,0
+SHOO.US,D,20051129,000000,3.22191,3.22456,3.14254,3.16991,1070583.8346228,0
+SHOO.US,D,20051130,000000,3.17265,3.24398,3.15598,3.23555,2263083.0462908,0
+SHOO.US,D,20051201,000000,3.25202,3.36455,3.25202,3.34267,1709638.8331806,0
+SHOO.US,D,20051202,000000,3.34003,3.39761,3.31246,3.37543,1084894.2614377,0
+SHOO.US,D,20051205,000000,3.37543,3.40055,3.26321,3.38937,1608680.9584726,0
+SHOO.US,D,20051206,000000,3.40055,3.40055,3.35081,3.37289,1512263.1963819,0
+SHOO.US,D,20051207,000000,3.37024,3.43293,3.37024,3.43293,1676987.5338192,0
+SHOO.US,D,20051208,000000,3.43587,3.57881,3.42508,3.56772,1834788.5562821,0
+SHOO.US,D,20051209,000000,3.57037,3.5896,3.4552,3.50455,2333820.7326818,0
+SHOO.US,D,20051212,000000,3.52376,3.54849,3.49356,3.49631,847331.39070655,0
+SHOO.US,D,20051213,000000,3.49356,3.52376,3.42224,3.44676,643104.81163114,0
+SHOO.US,D,20051214,000000,3.45246,3.52093,3.43028,3.51553,548402.58827744,0
+SHOO.US,D,20051215,000000,3.51553,3.54005,3.50739,3.52926,1320571.3646918,0
+SHOO.US,D,20051216,000000,3.54289,3.56487,3.51297,3.54005,1356709.8048847,0
+SHOO.US,D,20051219,000000,3.53485,3.57037,3.49081,3.51818,1054309.1516306,0
+SHOO.US,D,20051220,000000,3.51553,3.51818,3.42224,3.44137,614248.49190022,0
+SHOO.US,D,20051221,000000,3.44431,3.52376,3.44431,3.49631,371363.67954936,0
+SHOO.US,D,20051222,000000,3.52093,3.59519,3.38662,3.4496,1346143.3910117,0
+SHOO.US,D,20051223,000000,3.43293,3.60343,3.42224,3.48267,899080.92760642,0
+SHOO.US,D,20051227,000000,3.46883,3.56487,3.46883,3.55948,583092.55518134,0
+SHOO.US,D,20051228,000000,3.57596,3.59794,3.49081,3.56487,827452.34349923,0
+SHOO.US,D,20051229,000000,3.54289,3.55948,3.48267,3.50739,534469.31495796,0
+SHOO.US,D,20051230,000000,3.47718,3.51297,3.43587,3.47433,697615.72371738,0
+SHOO.US,D,20060103,000000,3.47158,3.6774,3.46335,3.62806,3451126.7500446,0
+SHOO.US,D,20060104,000000,3.64984,3.64984,3.44676,3.49631,2530363.5737894,0
+SHOO.US,D,20060105,000000,3.52093,3.77629,3.49356,3.65817,3491798.1675183,0
+SHOO.US,D,20060106,000000,3.69947,3.70497,3.57881,3.61432,1610385.2845382,0
+SHOO.US,D,20060109,000000,3.63091,3.74047,3.62256,3.70497,1527607.2276408,0
+SHOO.US,D,20060110,000000,3.72135,3.73508,3.58136,3.63355,1390589.4014405,0
+SHOO.US,D,20060111,000000,3.65258,3.65258,3.57321,3.57881,1153399.6068695,0
+SHOO.US,D,20060112,000000,3.57881,3.62521,3.55674,3.59794,1200462.2470893,0
+SHOO.US,D,20060113,000000,3.63091,3.65553,3.60598,3.62521,356911.5653403,0
+SHOO.US,D,20060117,000000,3.6363,3.6363,3.42783,3.4496,1501788.5225483,0
+SHOO.US,D,20060118,000000,3.44137,3.62521,3.44137,3.5896,1433289.293119,0
+SHOO.US,D,20060119,000000,3.5896,3.62806,3.54849,3.55674,1143564.0553106,0
+SHOO.US,D,20060120,000000,3.58686,3.58686,3.36455,3.38662,1822434.2309743,0
+SHOO.US,D,20060123,000000,3.42508,3.44676,3.362,3.37818,2019285.9302146,0
+SHOO.US,D,20060124,000000,3.39212,3.43293,3.34797,3.37024,1533079.011325,0
+SHOO.US,D,20060125,000000,3.37818,3.51553,3.32071,3.49905,2070815.2910199,0
+SHOO.US,D,20060126,000000,3.5377,3.61432,3.48002,3.5841,1373438.091405,0
+SHOO.US,D,20060127,000000,3.61432,3.66661,3.56213,3.59794,1130439.1136718,0
+SHOO.US,D,20060130,000000,3.57596,3.67476,3.57596,3.6363,1278046.7984219,0
+SHOO.US,D,20060131,000000,3.73244,3.77894,3.58686,3.61716,2763769.6014012,0
+SHOO.US,D,20060201,000000,3.63091,3.81465,3.59519,3.77894,1745701.8426743,0
+SHOO.US,D,20060202,000000,3.79277,3.79277,3.5377,3.60343,909832.86022578,0
+SHOO.US,D,20060203,000000,3.60059,3.66661,3.59519,3.64179,919406.44300556,0
+SHOO.US,D,20060206,000000,3.64984,3.69379,3.62256,3.67191,1148745.32887,0
+SHOO.US,D,20060207,000000,3.66926,3.66926,3.61982,3.64179,795999.7806529,0
+SHOO.US,D,20060208,000000,3.66093,3.70213,3.62256,3.6363,1052749.5709606,0
+SHOO.US,D,20060209,000000,3.62806,3.72694,3.62806,3.70497,944676.74652913,0
+SHOO.US,D,20060210,000000,3.71311,3.71311,3.69947,3.70497,683810.88645306,0
+SHOO.US,D,20060213,000000,3.7185,3.73508,3.69947,3.70497,1016898.5828912,0
+SHOO.US,D,20060214,000000,3.724,3.79837,3.70213,3.77089,1124095.7996132,0
+SHOO.US,D,20060215,000000,3.77629,3.82024,3.75706,3.80081,660993.09998316,0
+SHOO.US,D,20060216,000000,3.82574,3.84486,3.77355,3.79572,1018025.9660422,0
+SHOO.US,D,20060217,000000,3.8173,3.8173,3.6363,3.67476,988168.66054794,0
+SHOO.US,D,20060221,000000,3.67476,3.68849,3.64474,3.68574,1061757.4234973,0
+SHOO.US,D,20060222,000000,3.68849,3.80376,3.68849,3.78434,839405.05130115,0
+SHOO.US,D,20060223,000000,3.80081,3.83937,3.73244,3.80376,656953.48024761,0
+SHOO.US,D,20060224,000000,3.79572,3.82574,3.78434,3.80376,1072246.3680038,0
+SHOO.US,D,20060227,000000,3.82574,3.83377,3.79277,3.82574,1389418.1869372,0
+SHOO.US,D,20060228,000000,3.82024,3.84202,3.75706,3.80896,1411775.2345425,0
+SHOO.US,D,20060301,000000,3.81465,3.88058,3.80896,3.82024,1138818.0372716,0
+SHOO.US,D,20060302,000000,3.81465,4.17695,3.79572,3.90539,2555010.045045,0
+SHOO.US,D,20060303,000000,3.91353,3.92717,3.79572,3.84762,1466026.216517,0
+SHOO.US,D,20060306,000000,3.93541,3.9933,3.80631,3.83643,2400549.3793506,0
+SHOO.US,D,20060307,000000,3.83937,3.86125,3.79277,3.83937,900839.27836187,0
+SHOO.US,D,20060308,000000,3.81465,3.83377,3.7185,3.75706,1197545.9331695,0
+SHOO.US,D,20060309,000000,3.78434,3.80376,3.74333,3.78434,1185913.2961719,0
+SHOO.US,D,20060310,000000,3.80081,3.84486,3.78992,3.81465,1413278.7518552,0
+SHOO.US,D,20060313,000000,3.85046,3.89961,3.83643,3.88058,1406640.8503366,0
+SHOO.US,D,20060314,000000,3.86685,3.92717,3.80631,3.92717,1069262.7780552,0
+SHOO.US,D,20060315,000000,3.9518,4.0397,3.92432,4.02322,897885.24909273,0
+SHOO.US,D,20060316,000000,4.06717,4.27015,4.04255,4.26191,2284434.0114638,0
+SHOO.US,D,20060317,000000,4.27838,4.2976,4.07522,4.15222,1565053.4730623,0
+SHOO.US,D,20060320,000000,4.17135,4.20157,4.10827,4.18518,1069047.6986294,0
+SHOO.US,D,20060321,000000,4.20157,4.27838,4.17135,4.23179,1363416.0017659,0
+SHOO.US,D,20060322,000000,4.22354,4.30879,4.2208,4.27573,788663.63550106,0
+SHOO.US,D,20060323,000000,4.25651,4.2976,4.20707,4.23179,490506.46873682,0
+SHOO.US,D,20060324,000000,4.20707,4.3032,4.17695,4.28682,842634.30068854,0
+SHOO.US,D,20060327,000000,4.30879,4.30879,4.26191,4.30036,580443.3067098,0
+SHOO.US,D,20060328,000000,4.2976,4.37177,4.25386,4.2976,917243.41674293,0
+SHOO.US,D,20060329,000000,4.31693,4.33891,4.27015,4.29486,1303488.3500191,0
+SHOO.US,D,20060330,000000,4.29231,4.30036,4.1688,4.21815,902983.95661662,0
+SHOO.US,D,20060331,000000,4.23718,4.26475,4.19068,4.21815,729812.40021674,0
+SHOO.US,D,20060403,000000,4.25651,4.34735,4.18244,4.25102,893180.00440454,0
+SHOO.US,D,20060404,000000,4.22354,4.33891,4.13574,4.28407,888005.86618157,0
+SHOO.US,D,20060405,000000,4.30585,4.39081,4.25102,4.34451,691044.07889399,0
+SHOO.US,D,20060406,000000,4.34451,4.38542,4.29231,4.36893,884085.50849726,0
+SHOO.US,D,20060407,000000,4.39081,4.42682,4.28123,4.29486,892927.20962926,0
+SHOO.US,D,20060410,000000,4.31419,4.39081,4.25386,4.3552,591568.31548945,0
+SHOO.US,D,20060411,000000,4.3552,4.37737,4.174,4.18518,762658.39232839,0
+SHOO.US,D,20060412,000000,4.17695,4.2976,4.17135,4.28682,421824.77856236,0
+SHOO.US,D,20060413,000000,4.25651,4.28123,4.23718,4.25386,624904.6071451,0
+SHOO.US,D,20060417,000000,4.23179,4.3497,4.21815,4.32782,860036.36683167,0
+SHOO.US,D,20060418,000000,4.3497,4.45949,4.31693,4.39081,860777.42248338,0
+SHOO.US,D,20060419,000000,4.41298,4.54189,4.37737,4.5309,527184.13649469,0
+SHOO.US,D,20060420,000000,5.28591,5.90082,5.11021,5.85087,14807239.90165,0
+SHOO.US,D,20060421,000000,5.89532,5.96596,5.71933,5.84548,3096693.1851022,0
+SHOO.US,D,20060424,000000,5.84283,6.01304,5.71099,5.91425,2545492.5256226,0
+SHOO.US,D,20060425,000000,5.91425,5.93349,5.73845,5.7878,1637704.4489421,0
+SHOO.US,D,20060426,000000,5.79898,6.02904,5.73012,5.83734,1977347.4808632,0
+SHOO.US,D,20060427,000000,5.82615,6.34581,5.82615,6.29843,4214603.6673913,0
+SHOO.US,D,20060428,000000,6.424,6.49032,6.31785,6.32913,3933795.5614141,0
+SHOO.US,D,20060501,000000,6.35346,6.37788,6.21033,6.30078,3331245.9632067,0
+SHOO.US,D,20060502,000000,5.7933,6.52328,5.59307,6.52328,9276747.6889123,0
+SHOO.US,D,20060503,000000,6.53712,6.5947,6.26792,6.29304,2430940.8157411,0
+SHOO.US,D,20060504,000000,6.31785,6.62471,6.29304,6.5014,3545606.7586361,0
+SHOO.US,D,20060505,000000,6.49346,6.59205,6.33149,6.34022,2796514.6794696,0
+SHOO.US,D,20060508,000000,6.41085,6.41085,6.12792,6.181,2653502.1513603,0
+SHOO.US,D,20060509,000000,6.16412,6.29039,6.06838,6.22956,2984520.6002426,0
+SHOO.US,D,20060510,000000,6.25654,6.33453,6.186,6.27891,1276854.1779095,0
+SHOO.US,D,20060511,000000,6.29607,6.43263,6.24584,6.31785,1475312.3471733,0
+SHOO.US,D,20060512,000000,6.3153,6.33149,6.09231,6.11723,1636711.6178489,0
+SHOO.US,D,20060515,000000,6.08357,6.0979,5.93859,6.03472,2641348.6348054,0
+SHOO.US,D,20060516,000000,6.00235,6.13352,5.93604,6.04591,2292327.7321885,0
+SHOO.US,D,20060517,000000,5.99656,6.09231,5.90572,5.97478,1896770.165578,0
+SHOO.US,D,20060518,000000,5.99656,6.1753,5.99656,6.06288,1348364.5192992,0
+SHOO.US,D,20060519,000000,5.99117,6.29843,5.9636,6.16412,1674330.1306775,0
+SHOO.US,D,20060522,000000,6.13352,6.1753,5.96596,6.1085,1457031.6153193,0
+SHOO.US,D,20060523,000000,6.16412,6.39457,6.05709,6.06544,1350910.8150599,0
+SHOO.US,D,20060524,000000,6.0516,6.32334,5.86196,6.01853,1821677.885316,0
+SHOO.US,D,20060525,000000,6.10046,6.16177,5.99421,6.13087,879621.84591286,0
+SHOO.US,D,20060526,000000,6.23534,6.45451,6.00784,6.07103,1271868.6164342,0
+SHOO.US,D,20060530,000000,6.08103,6.11723,5.76593,5.8705,1471123.9047072,0
+SHOO.US,D,20060531,000000,5.8705,5.9691,5.63416,5.7001,2654070.9396047,0
+SHOO.US,D,20060601,000000,5.7001,6.05709,5.66438,5.9998,1780522.284301,0
+SHOO.US,D,20060602,000000,6.05415,6.19395,5.94113,6.00784,1859965.0810988,0
+SHOO.US,D,20060605,000000,6.02423,6.02423,5.82361,5.88404,2392738.2246614,0
+SHOO.US,D,20060606,000000,5.84548,5.84813,5.37087,5.39539,2367668.7298907,0
+SHOO.US,D,20060607,000000,5.41196,5.47769,5.16769,5.18123,2327335.7312291,0
+SHOO.US,D,20060608,000000,5.12914,5.15121,4.72574,4.94265,5046963.0836654,0
+SHOO.US,D,20060609,000000,4.94823,5.14571,4.93715,5.01946,1210141.8405812,0
+SHOO.US,D,20060612,000000,4.97825,5.01946,4.77253,4.83012,2306462.8335947,0
+SHOO.US,D,20060613,000000,4.81344,4.82188,4.50068,4.64627,3194780.6159103,0
+SHOO.US,D,20060614,000000,4.6242,4.75046,4.48695,4.53649,1697899.1661368,0
+SHOO.US,D,20060615,000000,4.94823,5.43658,4.81344,5.36233,4345612.5210101,0
+SHOO.US,D,20060616,000000,5.36507,5.36507,5.11825,5.16769,3127563.7083651,0
+SHOO.US,D,20060619,000000,5.14571,5.23352,4.95628,4.98384,1716376.6294087,0
+SHOO.US,D,20060620,000000,4.96452,5.05526,4.92341,4.95353,1096089.6042475,0
+SHOO.US,D,20060621,000000,4.9287,5.10166,4.69002,4.8876,2913109.1342288,0
+SHOO.US,D,20060622,000000,4.85199,5.20321,4.85199,5.14287,1752678.163005,0
+SHOO.US,D,20060623,000000,5.13198,5.32946,5.08518,5.2911,1802380.8776921,0
+SHOO.US,D,20060626,000000,5.30484,5.36507,5.19242,5.28011,1664561.8551475,0
+SHOO.US,D,20060627,000000,5.30484,5.39539,5.09362,5.12089,1597843.4018165,0
+SHOO.US,D,20060628,000000,5.1623,5.19506,4.90124,4.92341,1650114.8376072,0
+SHOO.US,D,20060629,000000,4.94823,5.32406,4.87406,5.31043,1309397.4278911,0
+SHOO.US,D,20060630,000000,5.36802,5.37626,5.23086,5.28011,4186416.0306144,0
+SHOO.US,D,20060703,000000,5.29375,5.4722,5.29375,5.32682,829625.56309957,0
+SHOO.US,D,20060705,000000,5.25824,5.30209,4.97275,5.0276,1501100.4722527,0
+SHOO.US,D,20060706,000000,5.03878,5.13747,4.87955,4.96177,1896599.9368382,0
+SHOO.US,D,20060707,000000,4.97825,4.97825,4.85199,4.90398,1248605.3811063,0
+SHOO.US,D,20060710,000000,4.95353,5.14287,4.87955,5.07704,1164224.9315205,0
+SHOO.US,D,20060711,000000,5.10166,5.18692,5.01946,5.18692,1642618.6570533,0
+SHOO.US,D,20060712,000000,5.1567,5.34045,5.13483,5.19781,1809414.2807138,0
+SHOO.US,D,20060713,000000,5.23626,5.25265,5.03318,5.13747,3571651.7558258,0
+SHOO.US,D,20060714,000000,5.15121,5.15121,4.95353,5.04143,1525250.5279616,0
+SHOO.US,D,20060717,000000,5.0221,5.17044,5.00847,5.05781,1427773.6780826,0
+SHOO.US,D,20060718,000000,5.07144,5.08518,4.73957,4.87122,1805911.8498758,0
+SHOO.US,D,20060719,000000,4.86042,5.13747,4.78616,5.13198,1683153.4838017,0
+SHOO.US,D,20060720,000000,5.17044,5.23352,4.93989,4.97021,1816264.2036568,0
+SHOO.US,D,20060721,000000,4.99199,5.05231,4.75046,5.0221,1432405.5307392,0
+SHOO.US,D,20060724,000000,5.06614,5.32152,5.06614,5.2391,1665138.798062,0
+SHOO.US,D,20060725,000000,5.27187,5.44483,5.08518,5.26902,1745788.486045,0
+SHOO.US,D,20060726,000000,5.23086,5.45866,5.09087,5.40656,2188342.4361799,0
+SHOO.US,D,20060727,000000,6.19718,6.32913,5.52724,5.77417,6633270.6851924,0
+SHOO.US,D,20060728,000000,5.84283,6.12792,5.81262,6.0979,2616240.4053515,0
+SHOO.US,D,20060731,000000,6.06544,6.25968,5.93859,5.96596,1845835.0763614,0
+SHOO.US,D,20060801,000000,5.94427,5.96046,5.77152,5.88404,2788813.6128277,0
+SHOO.US,D,20060802,000000,5.94113,6.00784,5.90082,5.97478,1809250.1679767,0
+SHOO.US,D,20060803,000000,5.88973,6.06838,5.88973,6.01853,3667735.1764396,0
+SHOO.US,D,20060804,000000,6.08103,6.15029,5.93014,6.02423,1855615.5838968,0
+SHOO.US,D,20060807,000000,6.06288,6.12282,5.93014,6.05964,1076132.0683397,0
+SHOO.US,D,20060808,000000,6.12282,6.12282,5.8289,5.99117,1959018.8403219,0
+SHOO.US,D,20060809,000000,6.01853,6.05964,5.69166,5.79898,1992270.5272746,0
+SHOO.US,D,20060810,000000,5.72207,6.0046,5.66723,5.9691,1289666.1840806,0
+SHOO.US,D,20060811,000000,5.97155,6.02099,5.84813,5.88404,775375.60045878,0
+SHOO.US,D,20060814,000000,5.9278,6.00784,5.80987,5.8705,1325346.9434101,0
+SHOO.US,D,20060815,000000,5.96046,6.04591,5.88404,5.97979,1702837.8382587,0
+SHOO.US,D,20060816,000000,6.04925,6.22161,5.95222,6.19974,2453768.7955486,0
+SHOO.US,D,20060817,000000,6.22161,6.52651,6.04591,6.13675,2559785.6237634,0
+SHOO.US,D,20060818,000000,6.1753,6.1753,6.02668,6.13675,1345367.6780118,0
+SHOO.US,D,20060821,000000,6.12282,6.29843,6.06544,6.25094,1216787.8967698,0
+SHOO.US,D,20060822,000000,6.43852,6.72086,6.424,6.53957,2794416.8905683,0
+SHOO.US,D,20060823,000000,6.59205,6.59706,6.1753,6.22956,1656701.7724372,0
+SHOO.US,D,20060824,000000,6.26212,6.32334,6.07103,6.13931,1053641.4880104,0
+SHOO.US,D,20060825,000000,6.1085,6.28459,6.09231,6.22161,829129.14755296,0
+SHOO.US,D,20060828,000000,6.25094,6.42959,6.22956,6.39966,1459472.9197016,0
+SHOO.US,D,20060829,000000,6.44901,6.56772,6.36386,6.50965,1666099.0104746,0
+SHOO.US,D,20060830,000000,6.58136,6.58136,6.38358,6.4029,848406.78783524,0
+SHOO.US,D,20060831,000000,6.57832,6.59205,6.43528,6.57037,1051436.6690632,0
+SHOO.US,D,20060901,000000,6.55084,6.66906,6.507,6.56203,947957.98193885,0
+SHOO.US,D,20060905,000000,6.70496,6.79434,6.6415,6.79434,1476263.3855819,0
+SHOO.US,D,20060906,000000,6.77501,7.11053,6.71576,6.92129,3257166.9007134,0
+SHOO.US,D,20060907,000000,6.86458,6.9981,6.57037,6.60274,2444444.9495428,0
+SHOO.US,D,20060908,000000,6.6415,6.71576,6.62471,6.66906,898952.49155124,0
+SHOO.US,D,20060911,000000,6.66906,6.69654,6.35601,6.43528,2365789.0784164,0
+SHOO.US,D,20060912,000000,6.40536,6.78061,6.40536,6.77501,1069534.9401721,0
+SHOO.US,D,20060913,000000,6.86135,6.94817,6.76707,6.86458,1144320.4009689,0
+SHOO.US,D,20060914,000000,6.89137,6.95376,6.74068,6.89646,1024617.997541,0
+SHOO.US,D,20060915,000000,6.96513,6.97072,6.78973,6.82505,1044973.0736196,0
+SHOO.US,D,20060918,000000,6.9514,6.99241,6.83632,6.96259,1258115.7651923,0
+SHOO.US,D,20060919,000000,7.0394,7.07502,6.74882,6.79739,1453436.4251081,0
+SHOO.US,D,20060920,000000,6.86959,7.05824,6.84987,7.01262,1153765.5476935,0
+SHOO.US,D,20060921,000000,7.04185,7.08639,6.84477,6.87822,1127031.4808744,0
+SHOO.US,D,20060922,000000,6.82505,6.86703,6.72086,6.85879,983192.2730766,0
+SHOO.US,D,20060925,000000,6.86458,7.00694,6.76138,6.86703,1552684.8770816,0
+SHOO.US,D,20060926,000000,6.87822,7.01262,6.87253,6.98181,1366424.0557249,0
+SHOO.US,D,20060927,000000,7.02312,7.20108,6.92129,7.15497,1694230.5838941,0
+SHOO.US,D,20060928,000000,7.18999,7.25367,6.96259,6.9981,1332853.3173018,0
+SHOO.US,D,20060929,000000,7.045,7.17616,6.99241,6.99565,1078152.3878744,0
+SHOO.US,D,20061002,000000,7.02312,7.27505,7.01497,7.22619,1496332.0288707,0
+SHOO.US,D,20061003,000000,7.18184,7.20686,6.97309,7.17057,1853412.8036171,0
+SHOO.US,D,20061004,000000,7.22375,7.50059,7.19862,7.45055,1750548.7747568,0
+SHOO.US,D,20061005,000000,7.49166,7.51422,7.27505,7.38551,1179228.5052998,0
+SHOO.US,D,20061006,000000,7.38797,7.67619,7.27819,7.65117,1361919.6197896,0
+SHOO.US,D,20061009,000000,7.68158,7.69307,7.28369,7.45055,2531828.3564187,0
+SHOO.US,D,20061010,000000,7.48607,7.69551,7.41553,7.47243,1820532.1541571,0
+SHOO.US,D,20061011,000000,7.47243,7.47243,7.17057,7.21815,2200678.4134797,0
+SHOO.US,D,20061012,000000,7.18184,7.42937,6.88313,7.42681,3093237.6436177,0
+SHOO.US,D,20061013,000000,7.43732,7.57671,7.36304,7.48361,1174252.1178285,0
+SHOO.US,D,20061016,000000,7.51099,7.60478,7.46105,7.56671,1118280.5004481,0
+SHOO.US,D,20061017,000000,7.53099,7.64853,7.36609,7.54738,1590583.7066975,0
+SHOO.US,D,20061018,000000,7.50608,7.50608,7.31027,7.38797,1579861.3347575,0
+SHOO.US,D,20061019,000000,7.38797,7.48607,7.22864,7.40434,1333992.9324581,0
+SHOO.US,D,20061020,000000,7.4323,7.4323,7.25611,7.29428,664738.13225881,0
+SHOO.US,D,20061023,000000,7.28369,7.46664,7.24817,7.42681,897728.27169194,0
+SHOO.US,D,20061024,000000,7.40434,7.42681,7.31027,7.355,1100093.5473011,0
+SHOO.US,D,20061025,000000,7.36304,7.54738,7.31281,7.43996,1031296.6724104,0
+SHOO.US,D,20061026,000000,7.51099,7.8566,7.40994,7.82413,1854348.5520191,0
+SHOO.US,D,20061027,000000,7.83542,7.96962,7.53355,7.75291,1853707.3910769,0
+SHOO.US,D,20061030,000000,7.81295,7.96403,7.75545,7.86544,1412140.1560326,0
+SHOO.US,D,20061031,000000,7.8621,7.86778,7.5725,7.68973,1847310.0523285,0
+SHOO.US,D,20061101,000000,7.54178,7.60478,7.18999,7.31281,5159673.8767561,0
+SHOO.US,D,20061102,000000,7.21815,7.35805,6.61393,7.33793,3486681.1119865,0
+SHOO.US,D,20061103,000000,7.355,7.45615,7.14633,7.23434,1307492.2930727,0
+SHOO.US,D,20061106,000000,7.27819,7.34676,6.83064,6.90206,5634143.1672695,0
+SHOO.US,D,20061107,000000,6.92687,7.05313,6.80316,6.89646,2574986.9482944,0
+SHOO.US,D,20061108,000000,6.85311,7.08315,6.8171,6.97072,1917875.4713123,0
+SHOO.US,D,20061109,000000,7.13554,7.15183,6.75872,6.83957,2646738.8717879,0
+SHOO.US,D,20061110,000000,6.79198,7.03136,6.78973,7.02312,1426247.735427,0
+SHOO.US,D,20061113,000000,6.97622,7.01262,6.83632,6.89137,1249731.7449236,0
+SHOO.US,D,20061114,000000,6.83632,6.95679,6.82505,6.9514,1703122.2323808,0
+SHOO.US,D,20061115,000000,6.90755,7.06932,6.90755,6.96259,1173353.0654423,0
+SHOO.US,D,20061116,000000,6.80896,6.94817,6.77277,6.90755,1289601.9660531,0
+SHOO.US,D,20061117,000000,6.89646,6.89646,6.73518,6.80572,975560.5211311,0
+SHOO.US,D,20061120,000000,6.73745,7.00134,6.69967,6.96259,1288615.2509625,0
+SHOO.US,D,20061121,000000,6.68574,6.83064,6.62138,6.74322,2558739.787314,0
+SHOO.US,D,20061122,000000,6.68574,6.73745,6.5534,6.66072,1152957.2160129,0
+SHOO.US,D,20061124,000000,6.59205,6.75872,6.59205,6.61893,605189.67267495,0
+SHOO.US,D,20061127,000000,6.59205,6.60568,6.32913,6.34022,2160276.1001217,0
+SHOO.US,D,20061128,000000,6.32334,6.62708,6.30637,6.62471,2743841.6261729,0
+SHOO.US,D,20061129,000000,6.55084,6.68251,6.51534,6.66652,1580870.475191,0
+SHOO.US,D,20061130,000000,6.67701,6.79198,6.58381,6.72636,1376733.5974876,0
+SHOO.US,D,20061201,000000,6.69407,6.83064,6.56772,6.68251,1293468.2990475,0
+SHOO.US,D,20061204,000000,6.69153,6.99025,6.69153,6.98771,1486795.1421067,0
+SHOO.US,D,20061205,000000,7.00134,7.15741,6.89137,7.08639,1865969.9763453,0
+SHOO.US,D,20061206,000000,7.11307,7.20432,7.00694,7.15497,1374274.9644311,0
+SHOO.US,D,20061207,000000,7.21001,7.28613,7.15741,7.20432,1150060.2694349,0
+SHOO.US,D,20061208,000000,6.82505,6.82505,6.21847,6.64954,11088520.707973,0
+SHOO.US,D,20061211,000000,6.67466,6.68005,6.43528,6.62708,2277686.021898,0
+SHOO.US,D,20061212,000000,6.62708,6.66652,6.50396,6.61393,1226624.4676627,0
+SHOO.US,D,20061213,000000,6.67466,6.71576,6.61138,6.64405,1069780.5996111,0
+SHOO.US,D,20061214,000000,6.68251,6.92384,6.67142,6.82829,939379.26891984,0
+SHOO.US,D,20061215,000000,6.86458,6.94257,6.60568,6.63816,1613926.4500595,0
+SHOO.US,D,20061218,000000,6.62708,6.74882,6.53398,6.54761,952990.43276762,0
+SHOO.US,D,20061219,000000,6.52907,6.53398,6.36386,6.424,2110935.2489234,0
+SHOO.US,D,20061220,000000,6.41399,6.57832,6.29304,6.49032,2388037.0573082,0
+SHOO.US,D,20061221,000000,6.50396,6.57586,6.38035,6.41909,1349807.8959194,0
+SHOO.US,D,20061222,000000,6.424,6.48777,6.34778,6.44647,842176.61982523,0
+SHOO.US,D,20061226,000000,6.4029,6.55084,6.4029,6.49032,618327.86565285,0
+SHOO.US,D,20061227,000000,6.51827,6.76707,6.51827,6.72389,1692084.8863056,0
+SHOO.US,D,20061228,000000,6.71576,6.71576,6.47708,6.51827,1193086.3479203,0
+SHOO.US,D,20061229,000000,6.5014,6.58645,6.40536,6.41909,901466.16863119,0
+SHOO.US,D,20070103,000000,6.4601,6.86703,6.4601,6.58136,2525487.0810277,0
+SHOO.US,D,20070104,000000,6.52907,6.85556,6.49582,6.76952,2227596.9797115,0
+SHOO.US,D,20070105,000000,6.74882,6.75147,6.53398,6.59706,1453831.9266114,0
+SHOO.US,D,20070108,000000,6.45451,6.47953,6.17796,6.39966,4158693.2100371,0
+SHOO.US,D,20070109,000000,6.41399,6.49582,6.29304,6.45451,1163953.7887373,0
+SHOO.US,D,20070110,000000,6.424,6.57832,6.38584,6.47953,861848.74227699,0
+SHOO.US,D,20070111,000000,6.47413,6.48197,6.31217,6.36964,2161108.8958129,0
+SHOO.US,D,20070112,000000,6.35346,6.43528,6.29843,6.39966,1356048.2572671,0
+SHOO.US,D,20070116,000000,6.27096,6.27096,5.81801,5.93604,5177405.1877074,0
+SHOO.US,D,20070117,000000,5.93014,6.08357,5.8347,5.85647,3162878.5268708,0
+SHOO.US,D,20070118,000000,5.83184,5.89218,5.77152,5.81801,1510335.6362204,0
+SHOO.US,D,20070119,000000,5.7933,5.7933,5.57099,5.66164,3275650.4799878,0
+SHOO.US,D,20070122,000000,5.67253,5.68636,5.53803,5.55186,1515339.5457036,0
+SHOO.US,D,20070123,000000,5.55716,5.63416,5.51075,5.57384,2682517.4871595,0
+SHOO.US,D,20070124,000000,5.5601,5.79064,5.55451,5.76044,1872560.9885103,0
+SHOO.US,D,20070125,000000,5.74689,5.76044,5.55716,5.58473,923781.42355186,0
+SHOO.US,D,20070126,000000,5.58473,5.69166,5.58198,5.65899,924581.6005623,0
+SHOO.US,D,20070129,000000,5.57384,5.73296,5.54922,5.59591,1949917.2090783,0
+SHOO.US,D,20070130,000000,5.55186,5.55716,5.40363,5.4666,1835711.0533451,0
+SHOO.US,D,20070131,000000,5.43658,5.46945,5.35174,5.43658,2966618.0412179,0
+SHOO.US,D,20070201,000000,5.48053,5.58473,5.4256,5.58198,2810310.34273,0
+SHOO.US,D,20070202,000000,5.5657,5.72207,5.5657,5.71099,3100091.6438957,0
+SHOO.US,D,20070205,000000,5.72746,5.77975,5.63416,5.67802,1866541.822591,0
+SHOO.US,D,20070206,000000,5.68077,5.69734,5.60661,5.67253,2091974.621444,0
+SHOO.US,D,20070207,000000,5.66723,5.75494,5.59591,5.68371,1688776.128884,0
+SHOO.US,D,20070208,000000,5.67253,5.75199,5.67253,5.72746,1156988.6810783,0
+SHOO.US,D,20070209,000000,5.71658,5.74405,5.55186,5.58473,798988.46727025,0
+SHOO.US,D,20070212,000000,5.56835,5.57914,5.36802,5.49977,2278906.1644222,0
+SHOO.US,D,20070213,000000,5.50242,5.57384,5.49143,5.52998,1238561.885458,0
+SHOO.US,D,20070214,000000,5.5245,5.53273,5.4256,5.44483,1137737.5434741,0
+SHOO.US,D,20070215,000000,5.46945,5.49977,5.38715,5.42011,1144472.2817009,0
+SHOO.US,D,20070216,000000,5.42011,5.42285,5.31317,5.39274,1174160.3777891,0
+SHOO.US,D,20070220,000000,5.38715,5.49143,5.21694,5.41452,1762015.2603498,0
+SHOO.US,D,20070221,000000,5.39814,5.46945,5.32682,5.34889,960750.6207683,0
+SHOO.US,D,20070222,000000,5.35438,5.43384,5.28845,5.31857,1082416.2610396,0
+SHOO.US,D,20070223,000000,5.29944,5.34889,5.22802,5.29944,809321.45370964,0
+SHOO.US,D,20070226,000000,5.32152,5.38166,5.19242,5.21438,1514854.3428285,0
+SHOO.US,D,20070227,000000,5.18123,5.3899,5.00023,5.28011,2969773.8985738,0
+SHOO.US,D,20070228,000000,5.31043,5.47505,5.2391,5.40932,3718649.8789808,0
+SHOO.US,D,20070301,000000,5.03035,5.47505,5.01396,5.21958,5069911.3448581,0
+SHOO.US,D,20070302,000000,5.20605,5.53273,5.17329,5.25824,4011274.1020346,0
+SHOO.US,D,20070305,000000,5.28305,5.32682,5.11275,5.14571,2598717.0384896,0
+SHOO.US,D,20070306,000000,5.21155,5.49702,5.17868,5.45866,3431161.0594667,0
+SHOO.US,D,20070307,000000,5.43109,5.45866,5.31043,5.38715,1690716.9403844,0
+SHOO.US,D,20070308,000000,5.39814,5.43109,5.23086,5.33496,1904470.2128862,0
+SHOO.US,D,20070309,000000,5.36802,5.39539,5.33221,5.37626,1448116.5221558,0
+SHOO.US,D,20070312,000000,5.37626,5.40656,5.36233,5.37371,1129806.1073998,0
+SHOO.US,D,20070313,000000,5.3379,5.39814,5.26392,5.2966,1291774.1663196,0
+SHOO.US,D,20070314,000000,5.30209,5.4256,5.23352,5.38715,2124847.1162337,0
+SHOO.US,D,20070315,000000,5.36802,5.50242,5.36802,5.49702,2073617.4395572,0
+SHOO.US,D,20070316,000000,5.51341,5.56835,5.4256,5.45572,2011228.0967527,0
+SHOO.US,D,20070319,000000,5.46426,5.5188,5.4256,5.47505,1034859.2439411,0
+SHOO.US,D,20070320,000000,5.46426,5.53538,5.46426,5.52998,704185.32987322,0
+SHOO.US,D,20070321,000000,5.53538,5.60954,5.44747,5.56835,720835.12769316,0
+SHOO.US,D,20070322,000000,5.57099,5.68371,5.5188,5.67537,1225301.3724275,0
+SHOO.US,D,20070323,000000,5.6532,5.69734,5.54077,5.55716,1708768.3221399,0
+SHOO.US,D,20070326,000000,5.54077,5.56285,5.41717,5.51075,1545922.616843,0
+SHOO.US,D,20070327,000000,5.47505,5.47769,5.36507,5.40363,796741.85563838,0
+SHOO.US,D,20070328,000000,5.36802,5.42011,5.26108,5.3899,1619459.39377,0
+SHOO.US,D,20070329,000000,5.4256,5.43658,5.21694,5.32152,1244371.0686204,0
+SHOO.US,D,20070330,000000,5.3379,5.36507,5.23352,5.34319,1221948.7836537,0
+SHOO.US,D,20070402,000000,5.33221,5.40932,5.2391,5.39539,1433253.6164369,0
+SHOO.US,D,20070403,000000,5.40363,5.56835,5.40363,5.55716,3409126.1213331,0
+SHOO.US,D,20070404,000000,5.56835,5.56835,5.4666,5.49418,970398.61491338,0
+SHOO.US,D,20070405,000000,5.48053,5.51341,5.46945,5.49702,793908.10775425,0
+SHOO.US,D,20070409,000000,5.51615,5.5188,5.41717,5.44747,749943.22286557,0
+SHOO.US,D,20070410,000000,5.43109,5.45866,5.39274,5.43109,1300992.0016133,0
+SHOO.US,D,20070411,000000,5.45033,5.46151,5.39539,5.39814,846603.58639386,0
+SHOO.US,D,20070412,000000,5.39814,5.50242,5.32682,5.47769,804393.99425931,0
+SHOO.US,D,20070413,000000,5.46945,5.59032,5.46426,5.59032,1331674.9674622,0
+SHOO.US,D,20070416,000000,5.59591,5.72207,5.59032,5.70284,849250.79619785,0
+SHOO.US,D,20070417,000000,5.69166,5.73296,5.67253,5.72492,1330823.8237632,0
+SHOO.US,D,20070418,000000,5.71099,5.73296,5.59591,5.6945,926540.76007068,0
+SHOO.US,D,20070419,000000,5.66723,5.76593,5.60661,5.71363,1957373.6356152,0
+SHOO.US,D,20070420,000000,5.77152,5.78516,5.68371,5.71933,1597813.8411371,0
+SHOO.US,D,20070423,000000,5.69734,5.71933,5.59856,5.70824,979878.41898619,0
+SHOO.US,D,20070424,000000,5.7001,5.7001,5.58198,5.67253,1213231.441242,0
+SHOO.US,D,20070425,000000,5.6945,5.70284,5.6532,5.6945,848522.99188515,0
+SHOO.US,D,20070426,000000,5.67253,5.73845,5.61769,5.70824,1145892.2136442,0
+SHOO.US,D,20070427,000000,5.70284,5.72746,5.62327,5.65605,1776254.3338007,0
+SHOO.US,D,20070430,000000,5.64515,5.67253,5.43109,5.44208,2379279.9608792,0
+SHOO.US,D,20070501,000000,5.39814,5.88404,5.28591,5.76308,3168992.4908309,0
+SHOO.US,D,20070502,000000,5.75768,5.83734,5.63416,5.73296,2472960.8117941,0
+SHOO.US,D,20070503,000000,5.71099,5.76308,5.65899,5.73845,1445703.7591192,0
+SHOO.US,D,20070504,000000,5.73845,5.75494,5.69734,5.71658,1100979.3483483,0
+SHOO.US,D,20070507,000000,5.62327,5.74954,5.61513,5.64515,922927.22185153,0
+SHOO.US,D,20070508,000000,5.61513,5.66988,5.55716,5.65605,650853.78696033,0
+SHOO.US,D,20070509,000000,5.61229,5.73845,5.59032,5.71658,573381.36234243,0
+SHOO.US,D,20070510,000000,5.67253,5.67802,5.58758,5.61229,1012630.6323909,0
+SHOO.US,D,20070511,000000,5.63416,5.66164,5.59307,5.63976,552038.55183957,0
+SHOO.US,D,20070514,000000,5.62593,5.648,5.58198,5.63976,966070.52372056,0
+SHOO.US,D,20070515,000000,5.61769,5.66164,5.52998,5.56285,1326426.4178739,0
+SHOO.US,D,20070516,000000,5.55716,5.70559,5.53273,5.67253,849038.77477343,0
+SHOO.US,D,20070517,000000,5.64231,5.72746,5.59032,5.66164,1056362.089846,0
+SHOO.US,D,20070518,000000,5.66164,5.84813,5.65075,5.79898,1190655.2368758,0
+SHOO.US,D,20070521,000000,5.79064,6.01304,5.74954,5.9636,1722114.4592071,0
+SHOO.US,D,20070522,000000,5.94663,6.0516,5.91425,6.00784,1413539.7013005,0
+SHOO.US,D,20070523,000000,6.04591,6.13352,6.02099,6.0516,1703239.4557645,0
+SHOO.US,D,20070524,000000,6.03472,6.1753,5.98851,6.05709,2646813.2831532,0
+SHOO.US,D,20070525,000000,6.05709,6.07288,5.88079,5.97478,1098912.1394601,0
+SHOO.US,D,20070529,000000,5.97155,5.97979,5.88973,5.93859,701202.75925848,0
+SHOO.US,D,20070530,000000,5.88659,5.9691,5.8347,5.95802,934684.21756936,0
+SHOO.US,D,20070531,000000,5.94663,5.99656,5.91671,5.96046,756349.735618,0
+SHOO.US,D,20070601,000000,5.97478,6.11968,5.97478,6.07288,1622985.2692849,0
+SHOO.US,D,20070604,000000,6.07288,6.07288,6.01853,6.03472,1350587.6862544,0
+SHOO.US,D,20070605,000000,6.01304,6.04591,5.95802,5.99117,924672.32126794,0
+SHOO.US,D,20070606,000000,5.94977,5.96046,5.79898,5.85373,1791810.3864841,0
+SHOO.US,D,20070607,000000,5.81801,5.89768,5.66438,5.71658,1255561.3147614,0
+SHOO.US,D,20070608,000000,5.69734,5.85087,5.69734,5.79898,1122849.1544108,0
+SHOO.US,D,20070611,000000,5.75199,5.78516,5.66164,5.68921,984741.66040893,0
+SHOO.US,D,20070612,000000,5.6532,5.67253,5.61229,5.62593,1051735.3338582,0
+SHOO.US,D,20070613,000000,5.63976,5.71363,5.60121,5.67253,1119779.9404256,0
+SHOO.US,D,20070614,000000,5.9278,5.97478,5.82615,5.93604,3047299.3285477,0
+SHOO.US,D,20070615,000000,6.02668,6.06288,5.91671,5.98293,2571813.7622644,0
+SHOO.US,D,20070618,000000,5.98538,5.98538,5.8758,5.90337,1640752.2569181,0
+SHOO.US,D,20070619,000000,5.8705,5.95477,5.76308,5.91995,1521075.3368345,0
+SHOO.US,D,20070620,000000,5.95802,6.00784,5.90572,5.93014,1688808.7475646,0
+SHOO.US,D,20070621,000000,5.90887,5.98538,5.80428,5.87295,957601.89874885,0
+SHOO.US,D,20070622,000000,5.85373,5.93014,5.77152,5.83734,3457842.1209298,0
+SHOO.US,D,20070625,000000,5.80987,6.02099,5.80987,5.88404,1316568.4409721,0
+SHOO.US,D,20070626,000000,5.89532,6.03472,5.87825,5.97743,2545593.439666,0
+SHOO.US,D,20070627,000000,5.93349,6.01304,5.86491,5.99117,1017164.6290055,0
+SHOO.US,D,20070628,000000,5.98851,6.19395,5.98851,6.13087,1673611.5003689,0
+SHOO.US,D,20070629,000000,6.13931,6.13931,5.9636,5.99421,1238911.5169415,0
+SHOO.US,D,20070702,000000,6.02904,6.08103,6.00784,6.02904,999020.4878769,0
+SHOO.US,D,20070703,000000,6.01549,6.0516,5.91995,5.95222,642326.04062988,0
+SHOO.US,D,20070705,000000,5.94663,5.97478,5.8758,5.94427,1015123.9227954,0
+SHOO.US,D,20070706,000000,5.90887,6.04042,5.88404,5.99421,697901.13717333,0
+SHOO.US,D,20070709,000000,5.99656,5.99656,5.91131,5.94663,1554403.4738199,0
+SHOO.US,D,20070710,000000,5.93349,5.94663,5.85373,5.8758,903119.5280082,0
+SHOO.US,D,20070711,000000,5.86196,5.9636,5.83734,5.94427,1212092.8454193,0
+SHOO.US,D,20070712,000000,5.95802,6.02099,5.90082,5.95802,991774.04409694,0
+SHOO.US,D,20070713,000000,5.9224,6.06288,5.8758,6.02099,1124575.9058194,0
+SHOO.US,D,20070716,000000,5.99117,6.00784,5.90337,5.91131,1342616.4961631,0
+SHOO.US,D,20070717,000000,5.90887,6.00981,5.90887,5.94663,1419365.1938034,0
+SHOO.US,D,20070718,000000,5.90082,5.94663,5.8758,5.93604,975703.22785908,0
+SHOO.US,D,20070719,000000,5.9636,6.04591,5.93604,6.02099,935584.2892894,0
+SHOO.US,D,20070720,000000,6.00784,6.02904,5.85932,5.8705,1078248.205249,0
+SHOO.US,D,20070723,000000,5.8758,5.90887,5.82615,5.8705,1001618.7696599,0
+SHOO.US,D,20070724,000000,5.81537,5.94113,5.73296,5.7878,1736194.5165898,0
+SHOO.US,D,20070725,000000,5.76593,5.76593,5.53273,5.62877,1391556.7491893,0
+SHOO.US,D,20070726,000000,5.54077,5.58758,5.39814,5.49418,984632.59169542,0
+SHOO.US,D,20070727,000000,5.51341,5.59856,5.41196,5.48613,1554936.5853824,0
+SHOO.US,D,20070730,000000,5.4722,5.48053,5.15936,5.29375,2124646.3074807,0
+SHOO.US,D,20070731,000000,5.3379,5.40363,5.1567,5.15936,1683575.487983,0
+SHOO.US,D,20070801,000000,5.14571,5.18692,4.99199,5.14846,2601781.155806,0
+SHOO.US,D,20070802,000000,5.1567,5.1623,4.97825,5.04143,1906993.0639701,0
+SHOO.US,D,20070803,000000,5.01112,5.04143,4.68453,4.69572,3221765.4388371,0
+SHOO.US,D,20070806,000000,4.71209,4.97541,4.60791,4.96177,4705789.0124197,0
+SHOO.US,D,20070807,000000,5.18976,5.48868,4.68178,4.89339,8831074.5774373,0
+SHOO.US,D,20070808,000000,4.88495,4.88495,4.50068,4.58319,5318393.3189469,0
+SHOO.US,D,20070809,000000,4.58584,4.58584,4.30036,4.46233,6733087.9254103,0
+SHOO.US,D,20070810,000000,4.37737,4.83817,4.32782,4.73113,4810578.5627739,0
+SHOO.US,D,20070813,000000,4.76694,4.89868,4.65451,4.67393,3840738.5427672,0
+SHOO.US,D,20070814,000000,4.67393,4.79156,4.54189,4.5777,2512339.7140458,0
+SHOO.US,D,20070815,000000,4.56661,4.63529,4.40209,4.41298,2545141.8748053,0
+SHOO.US,D,20070816,000000,4.38002,4.4487,4.15222,4.37737,4057358.1818338,0
+SHOO.US,D,20070817,000000,4.55278,4.55278,4.27838,4.47331,2697520.0416051,0
+SHOO.US,D,20070820,000000,4.50902,4.58035,4.42387,4.5309,1177953.318752,0
+SHOO.US,D,20070821,000000,4.51726,4.72054,4.46507,4.64627,1609227.3213739,0
+SHOO.US,D,20070822,000000,4.70935,4.71209,4.58035,4.66531,1748568.2092392,0
+SHOO.US,D,20070823,000000,4.70641,4.77803,4.66531,4.67649,1691001.3345067,0
+SHOO.US,D,20070824,000000,4.68727,4.84933,4.64078,4.82737,1728331.3758782,0
+SHOO.US,D,20070827,000000,4.80275,4.83817,4.64911,4.69296,1117932.907632,0
+SHOO.US,D,20070828,000000,4.64627,4.68453,4.55846,4.56916,1225692.7965956,0
+SHOO.US,D,20070829,000000,4.61311,4.69002,4.48165,4.65451,1246176.3087293,0
+SHOO.US,D,20070830,000000,4.60243,4.74771,4.56396,4.67913,1268509.9116579,0
+SHOO.US,D,20070831,000000,4.7012,4.72848,4.47056,4.50343,1410061.734473,0
+SHOO.US,D,20070904,000000,4.48695,4.49528,4.33332,4.42682,1468685.6583264,0
+SHOO.US,D,20070905,000000,4.38542,4.39081,4.23179,4.27308,1331270.2919551,0
+SHOO.US,D,20070906,000000,4.27838,4.28682,4.13034,4.21815,1392942.0237845,0
+SHOO.US,D,20070907,000000,4.14673,4.16331,4.04255,4.11926,1379125.9738486,0
+SHOO.US,D,20070910,000000,4.1276,4.22354,4.08356,4.17135,1982229.0702939,0
+SHOO.US,D,20070911,000000,4.18518,4.20157,3.97927,4.01488,4154526.1735802,0
+SHOO.US,D,20070912,000000,3.98191,3.99839,3.66377,3.67476,6021850.8445075,0
+SHOO.US,D,20070913,000000,3.68016,3.68016,3.48267,3.59794,5021601.0401024,0
+SHOO.US,D,20070914,000000,3.5377,3.55408,3.33727,3.43293,6622863.2873877,0
+SHOO.US,D,20070917,000000,3.4496,3.60343,3.44676,3.47718,5575333.7246698,0
+SHOO.US,D,20070918,000000,3.49905,3.58136,3.34003,3.54849,6964110.7506649,0
+SHOO.US,D,20070919,000000,3.56487,3.56487,3.34003,3.34267,4754096.2591741,0
+SHOO.US,D,20070920,000000,3.34003,3.4552,3.28224,3.31246,3027519.1567163,0
+SHOO.US,D,20070921,000000,3.32894,3.50455,3.28499,3.46335,5777874.3256875,0
+SHOO.US,D,20070924,000000,3.47718,3.51818,3.41684,3.48002,3089989.0268886,0
+SHOO.US,D,20070925,000000,3.46079,3.5017,3.43293,3.49356,3142154.4519671,0
+SHOO.US,D,20070926,000000,3.51023,3.52376,3.46599,3.50455,2727614.8518681,0
+SHOO.US,D,20070927,000000,3.50455,3.52093,3.46335,3.49905,2339838.8792675,0
+SHOO.US,D,20070928,000000,3.49081,3.53211,3.46599,3.46599,2356565.1271202,0
+SHOO.US,D,20071001,000000,3.46883,3.52093,3.46883,3.49905,2312257.7460845,0
+SHOO.US,D,20071002,000000,3.50739,3.51553,3.47158,3.48002,1867697.7470876,0
+SHOO.US,D,20071003,000000,3.47158,3.48267,3.45795,3.47158,1718879.0938171,0
+SHOO.US,D,20071004,000000,3.48002,3.48817,3.42783,3.43882,3721129.9180463,0
+SHOO.US,D,20071005,000000,3.48267,3.48267,3.38937,3.4496,1498791.6812608,0
+SHOO.US,D,20071008,000000,3.4552,3.45795,3.30147,3.33453,1738490.0562427,0
+SHOO.US,D,20071009,000000,3.34003,3.36455,3.12842,3.29049,6785524.493272,0
+SHOO.US,D,20071010,000000,3.2796,3.33453,3.1806,3.23555,6605888.3220947,0
+SHOO.US,D,20071011,000000,3.25752,3.29333,3.16991,3.20267,2279943.8462014,0
+SHOO.US,D,20071012,000000,3.19993,3.21916,3.13969,3.20267,2405549.2114986,0
+SHOO.US,D,20071015,000000,3.21092,3.23849,3.17521,3.23555,2519364.9623974,0
+SHOO.US,D,20071016,000000,3.20267,3.51818,3.20267,3.45246,8974726.227821,0
+SHOO.US,D,20071017,000000,3.41958,3.48817,3.35081,3.41684,3849631.2105878,0
+SHOO.US,D,20071018,000000,3.41684,3.67191,3.40055,3.60343,5048400.3442829,0
+SHOO.US,D,20071019,000000,4.12475,4.18518,3.88332,4.03155,6551583.3154303,0
+SHOO.US,D,20071022,000000,4.04255,4.10012,3.94375,4.07001,4852228.5406681,0
+SHOO.US,D,20071023,000000,4.0863,4.20157,4.04255,4.12475,4312572.8554818,0
+SHOO.US,D,20071024,000000,4.08089,4.17969,3.9518,4.02047,4056930.0616498,0
+SHOO.US,D,20071025,000000,4.04255,4.17695,4.02047,4.02891,2607555.6816202,0
+SHOO.US,D,20071026,000000,4.07001,4.10827,4.01488,4.07522,2190286.3056817,0
+SHOO.US,D,20071029,000000,4.07816,4.11926,4.02047,4.04794,2109975.0365108,0
+SHOO.US,D,20071030,000000,4.0397,4.09738,3.9933,4.02891,1327954.3991971,0
+SHOO.US,D,20071031,000000,4.07275,4.22354,3.9875,4.07816,4321178.071179,0
+SHOO.US,D,20071101,000000,4.09738,4.37453,3.97927,4.33332,4986411.5996507,0
+SHOO.US,D,20071102,000000,4.33332,4.43761,4.17135,4.20707,5307810.5957336,0
+SHOO.US,D,20071105,000000,4.14947,4.26191,4.09188,4.16331,2368875.6210759,0
+SHOO.US,D,20071106,000000,4.1688,4.20157,4.09738,4.14673,1339832.6956338,0
+SHOO.US,D,20071107,000000,4.08914,4.22354,4.07001,4.16331,3605880.9838651,0
+SHOO.US,D,20071108,000000,4.16331,4.39366,4.11926,4.39366,3078095.4404454,0
+SHOO.US,D,20071109,000000,4.32508,4.43761,4.19068,4.20707,2995651.725025,0
+SHOO.US,D,20071112,000000,4.20707,4.38286,4.16595,4.28123,2139710.0219526,0
+SHOO.US,D,20071113,000000,4.31135,4.38816,4.28123,4.38002,2344769.3967191,0
+SHOO.US,D,20071114,000000,4.38816,4.39081,4.3032,4.32782,1450128.6870203,0
+SHOO.US,D,20071115,000000,4.32782,4.32782,4.20707,4.22354,1427401.621256,0
+SHOO.US,D,20071116,000000,4.21815,4.21815,4.13574,4.19068,2077453.1925385,0
+SHOO.US,D,20071119,000000,4.13574,4.24542,4.08914,4.17695,2393176.538183,0
+SHOO.US,D,20071120,000000,4.16331,4.20981,3.94375,4.03685,2459440.368652,0
+SHOO.US,D,20071121,000000,4.00683,4.08356,3.96847,4.00409,1301118.3990009,0
+SHOO.US,D,20071123,000000,4.03685,4.31135,4.03685,4.25386,777472.37002627,0
+SHOO.US,D,20071126,000000,4.26758,4.31135,4.07001,4.07522,1060363.9942319,0
+SHOO.US,D,20071127,000000,4.07522,4.17969,4.07522,4.13034,1182118.3165413,0
+SHOO.US,D,20071128,000000,4.1688,4.2976,4.15222,4.24003,1270558.7725382,0
+SHOO.US,D,20071129,000000,4.21256,4.2208,4.13839,4.19068,737056.80532916,0
+SHOO.US,D,20071130,000000,4.24268,4.24268,4.13034,4.15772,1233536.5699656,0
+SHOO.US,D,20071203,000000,4.13574,4.21256,4.07001,4.16331,1151743.1894914,0
+SHOO.US,D,20071204,000000,4.11101,4.11101,4.00115,4.01223,954528.60742847,0
+SHOO.US,D,20071205,000000,4.11101,4.15222,4.00948,4.03685,1356730.19156,0
+SHOO.US,D,20071206,000000,4.01772,4.09464,3.97927,4.06177,1024050.2286305,0
+SHOO.US,D,20071207,000000,4.05893,4.12475,4.01223,4.0397,1427260.9531957,0
+SHOO.US,D,20071210,000000,4.03155,4.11376,3.97132,4.06717,1246935.7123889,0
+SHOO.US,D,20071211,000000,4.08089,4.13574,3.98456,3.9933,899705.77920821,0
+SHOO.US,D,20071212,000000,4.04255,4.09738,3.93825,4.01223,1264491.6979316,0
+SHOO.US,D,20071213,000000,3.97132,3.99839,3.85046,3.99595,1701267.0449172,0
+SHOO.US,D,20071214,000000,3.94375,4.00683,3.88058,3.89421,1174710.8180256,0
+SHOO.US,D,20071217,000000,3.86959,3.91628,3.8119,3.8119,703890.74241331,0
+SHOO.US,D,20071218,000000,3.82848,3.83377,3.6774,3.77894,1507389.7616215,0
+SHOO.US,D,20071219,000000,3.75706,3.82279,3.70213,3.75451,934327.45074942,0
+SHOO.US,D,20071220,000000,3.78434,3.84486,3.73763,3.8119,726747.26356654,0
+SHOO.US,D,20071221,000000,3.86125,3.88616,3.78992,3.80081,1644117.0776971,0
+SHOO.US,D,20071224,000000,3.80896,3.87224,3.75166,3.78434,448607.7734025,0
+SHOO.US,D,20071226,000000,3.78434,3.78434,3.69133,3.75166,1179716.7661762,0
+SHOO.US,D,20071227,000000,3.75166,3.7652,3.65258,3.66926,1511675.0407959,0
+SHOO.US,D,20071228,000000,3.69133,3.78168,3.65258,3.66661,1201885.2370339,0
+SHOO.US,D,20071231,000000,3.65258,3.70761,3.58136,3.65817,1406892.6257781,0
+SHOO.US,D,20080102,000000,3.65258,3.67476,3.54575,3.57037,1861449.2310697,0
+SHOO.US,D,20080103,000000,3.55408,3.57596,3.44431,3.4496,1379619.331394,0
+SHOO.US,D,20080104,000000,3.43293,3.52093,3.28499,3.29589,1140218.6018734,0
+SHOO.US,D,20080107,000000,3.29589,3.32071,3.17265,3.1863,1998592.435324,0
+SHOO.US,D,20080108,000000,3.15862,3.21642,3.02158,3.02707,2010844.8272547,0
+SHOO.US,D,20080109,000000,3.01913,3.14774,2.99971,3.13127,1545700.4020808,0
+SHOO.US,D,20080110,000000,3.02963,3.14254,3.01913,3.12037,1344787.6770959,0
+SHOO.US,D,20080111,000000,3.10115,3.12037,3.0104,3.03797,1149228.4930776,0
+SHOO.US,D,20080114,000000,2.86785,2.97194,2.69499,2.74179,4355228.9158083,0
+SHOO.US,D,20080115,000000,2.69225,2.82126,2.67302,2.79927,2664230.6393029,0
+SHOO.US,D,20080116,000000,2.79643,3.04915,2.79378,3.00765,2294313.394375,0
+SHOO.US,D,20080117,000000,3.0104,3.07652,2.97478,3.06279,2519280.3576944,0
+SHOO.US,D,20080118,000000,3.05994,3.1091,3.005,3.0518,1778975.95497,0
+SHOO.US,D,20080122,000000,2.92279,3.09565,2.79104,2.92279,3970714.8112758,0
+SHOO.US,D,20080123,000000,2.84323,3.00765,2.71403,2.9171,4925718.4282416,0
+SHOO.US,D,20080124,000000,2.91436,3.0104,2.86217,2.88434,2243130.6070519,0
+SHOO.US,D,20080125,000000,2.90347,2.94476,2.81292,2.87335,3207012.6211656,0
+SHOO.US,D,20080128,000000,2.87894,2.91985,2.84038,2.88963,1859191.4067663,0
+SHOO.US,D,20080129,000000,2.90632,2.90632,2.79927,2.87335,2202312.4055152,0
+SHOO.US,D,20080130,000000,2.85706,3.01618,2.85706,2.93094,1882640.1608407,0
+SHOO.US,D,20080131,000000,2.92279,3.14509,2.89533,3.12322,2071541.056665,0
+SHOO.US,D,20080201,000000,3.13127,3.24398,3.12322,3.24398,1751967.6873664,0
+SHOO.US,D,20080204,000000,3.2326,3.2326,3.11498,3.13676,1119448.6569499,0
+SHOO.US,D,20080205,000000,3.10115,3.1863,3.06279,3.07652,1729866.4925377,0
+SHOO.US,D,20080206,000000,3.09291,3.1863,2.97753,3.04346,1003226.2590172,0
+SHOO.US,D,20080207,000000,3.03257,3.1863,3.00245,3.15862,1458870.4934427,0
+SHOO.US,D,20080208,000000,3.14774,3.18355,2.98852,3.05454,1596074.8577233,0
+SHOO.US,D,20080211,000000,3.04915,3.04915,2.95831,2.99431,1747057.5565902,0
+SHOO.US,D,20080212,000000,3.01324,3.10399,2.92279,2.92829,1285869.1657827,0
+SHOO.US,D,20080213,000000,2.95026,3.08182,2.95026,3.07378,1174476.3712582,0
+SHOO.US,D,20080214,000000,3.06818,3.09565,2.99676,3.01913,782081.79733996,0
+SHOO.US,D,20080215,000000,2.99676,3.08731,2.93359,3.07093,1625902.6025382,0
+SHOO.US,D,20080219,000000,3.31246,3.41958,3.30147,3.34003,6054741.6873051,0
+SHOO.US,D,20080220,000000,3.31805,3.34797,3.30412,3.32609,5325372.6972788,0
+SHOO.US,D,20080221,000000,3.34532,3.34532,3.26841,3.28224,2773335.0295108,0
+SHOO.US,D,20080222,000000,3.27685,3.28774,3.16432,3.20807,2490891.9121645,0
+SHOO.US,D,20080225,000000,3.18894,3.25202,3.17521,3.21366,2637353.8657558,0
+SHOO.US,D,20080226,000000,3.19993,3.32315,3.19993,3.32071,2066877.6046615,0
+SHOO.US,D,20080227,000000,3.29589,3.31805,3.24398,3.30147,3129591.1632362,0
+SHOO.US,D,20080228,000000,3.30697,3.32609,3.19729,3.22456,3165078.2491492,0
+SHOO.US,D,20080229,000000,3.19729,3.23015,3.07908,3.08182,4313895.950717,0
+SHOO.US,D,20080303,000000,3.09565,3.16991,3.0104,3.10115,4023361.3618943,0
+SHOO.US,D,20080304,000000,3.07652,3.16432,3.05994,3.12587,2252965.1392771,0
+SHOO.US,D,20080305,000000,3.12842,3.13676,3.07378,3.1091,2202779.2603824,0
+SHOO.US,D,20080306,000000,3.0984,3.11204,3.05454,3.05454,1049047.3507033,0
+SHOO.US,D,20080307,000000,3.02707,3.12037,3.02707,3.07652,2057105.2517963,0
+SHOO.US,D,20080310,000000,3.08731,3.13676,3.07093,3.07093,1394407.8257476,0
+SHOO.US,D,20080311,000000,3.11772,3.15048,3.05454,3.12587,1058768.73688,0
+SHOO.US,D,20080312,000000,3.11204,3.17805,3.07378,3.09565,1381411.3201639,0
+SHOO.US,D,20080313,000000,3.06553,3.19729,3.06553,3.18355,2530690.77993,0
+SHOO.US,D,20080314,000000,3.20807,3.26841,3.15598,3.23555,2261415.4162409,0
+SHOO.US,D,20080317,000000,3.15598,3.20267,3.12842,3.14254,3457714.7042083,0
+SHOO.US,D,20080318,000000,3.15598,3.23555,3.13127,3.19729,7464894.1424836,0
+SHOO.US,D,20080319,000000,3.25202,3.30981,3.06553,3.09291,3942383.448437,0
+SHOO.US,D,20080320,000000,3.12587,3.23015,3.1091,3.21642,3304179.5935782,0
+SHOO.US,D,20080324,000000,3.23015,3.38378,3.21916,3.32315,2168835.4457991,0
+SHOO.US,D,20080325,000000,3.33727,3.41958,3.30697,3.40055,1597255.2462305,0
+SHOO.US,D,20080326,000000,3.38937,3.39761,3.3154,3.34267,1740239.2329942,0
+SHOO.US,D,20080327,000000,3.35906,3.38378,3.29049,3.29589,1021704.7416228,0
+SHOO.US,D,20080328,000000,3.32894,3.32894,3.16697,3.19729,1752477.354252,0
+SHOO.US,D,20080331,000000,3.25202,3.25202,3.12842,3.13391,2121320.221385,0
+SHOO.US,D,20080401,000000,3.15333,3.23849,3.15333,3.2326,2414193.161879,0
+SHOO.US,D,20080402,000000,3.22456,3.26586,3.20533,3.21916,1580973.427902,0
+SHOO.US,D,20080403,000000,3.19729,3.22191,3.19169,3.19993,2004428.1211646,0
+SHOO.US,D,20080404,000000,3.19993,3.23555,3.19993,3.20267,1378318.6615018,0
+SHOO.US,D,20080407,000000,3.23555,3.274,3.20267,3.20267,1031957.2006942,0
+SHOO.US,D,20080408,000000,3.17805,3.27116,3.16432,3.25468,1016050.4971935,0
+SHOO.US,D,20080409,000000,3.26586,3.29049,3.13969,3.15333,758158.03372824,0
+SHOO.US,D,20080410,000000,3.14774,3.14774,2.98852,3.0104,1623277.8180772,0
+SHOO.US,D,20080411,000000,2.97753,3.0463,2.92829,2.93643,1204946.296349,0
+SHOO.US,D,20080414,000000,2.96419,3.06553,2.93643,2.98852,1134854.8675689,0
+SHOO.US,D,20080415,000000,3.00765,3.0984,2.99676,3.08731,1258375.6953039,0
+SHOO.US,D,20080416,000000,3.1091,3.16697,3.05994,3.13127,1618453.3113378,0
+SHOO.US,D,20080417,000000,3.12322,3.15333,3.0984,3.11498,757007.20590047,0
+SHOO.US,D,20080418,000000,3.17521,3.23015,3.14774,3.20267,3078413.472582,0
+SHOO.US,D,20080421,000000,3.16991,3.35366,3.16991,3.33453,1902131.8612149,0
+SHOO.US,D,20080422,000000,3.31246,3.3562,3.16697,3.17521,1526864.1333215,0
+SHOO.US,D,20080423,000000,3.19169,3.3562,3.19169,3.31246,1838929.0900611,0
+SHOO.US,D,20080424,000000,3.30697,3.45246,3.28224,3.40055,1418822.9082371,0
+SHOO.US,D,20080425,000000,3.4084,3.45795,3.38093,3.40555,914916.27774311,0
+SHOO.US,D,20080428,000000,3.41684,3.55674,3.41684,3.55134,2020235.9492894,0
+SHOO.US,D,20080429,000000,3.55408,3.59794,3.50455,3.53485,1929590.6743454,0
+SHOO.US,D,20080430,000000,3.52093,3.56213,3.38378,3.46079,1173102.3093345,0
+SHOO.US,D,20080501,000000,3.54005,3.63091,3.42224,3.58136,2244900.1704789,0
+SHOO.US,D,20080502,000000,3.62521,3.63091,3.49356,3.49905,1341480.9583419,0
+SHOO.US,D,20080505,000000,3.5017,3.52926,3.41684,3.4496,1370194.5713448,0
+SHOO.US,D,20080506,000000,3.42783,3.52093,3.42783,3.51297,1552676.7224116,0
+SHOO.US,D,20080507,000000,3.52093,3.52093,3.31805,3.33453,1231622.2611432,0
+SHOO.US,D,20080508,000000,3.32894,3.52652,3.29589,3.31805,1121005.1796186,0
+SHOO.US,D,20080509,000000,3.30147,3.36749,3.25202,3.34267,1562047.4577708,0
+SHOO.US,D,20080512,000000,3.35366,3.5377,3.24664,3.53211,1601649.5941184,0
+SHOO.US,D,20080513,000000,3.53211,3.64179,3.33727,3.56772,1049341.9381632,0
+SHOO.US,D,20080514,000000,3.58136,3.61432,3.43882,3.55948,1070747.94736,0
+SHOO.US,D,20080515,000000,3.56772,3.56772,3.34797,3.52926,1293219.5816073,0
+SHOO.US,D,20080516,000000,3.54849,3.54849,3.39761,3.44431,1102255.5542298,0
+SHOO.US,D,20080519,000000,3.43293,3.51297,3.31805,3.4496,1167573.4429591,0
+SHOO.US,D,20080520,000000,3.43882,3.5017,3.39212,3.44137,715595.75210882,0
+SHOO.US,D,20080521,000000,3.4496,3.5377,3.36455,3.37289,1108187.0574449,0
+SHOO.US,D,20080522,000000,3.39212,3.51297,3.362,3.48267,849598.38901385,0
+SHOO.US,D,20080523,000000,3.46079,3.49905,3.36749,3.43293,704438.12464849,0
+SHOO.US,D,20080527,000000,3.44431,3.49905,3.39486,3.41684,1054178.6769078,0
+SHOO.US,D,20080528,000000,3.42224,3.55408,3.41115,3.51297,1499276.8841359,0
+SHOO.US,D,20080529,000000,3.49356,3.55674,3.48817,3.53211,1857164.9712291,0
+SHOO.US,D,20080530,000000,3.54289,3.75706,3.51818,3.74872,2387859.693232,0
+SHOO.US,D,20080602,000000,3.724,3.77089,3.51297,3.58136,2833646.9700895,0
+SHOO.US,D,20080603,000000,3.60343,3.77894,3.57596,3.74047,1700141.7004336,0
+SHOO.US,D,20080604,000000,3.7185,3.74617,3.53211,3.724,1769993.5857776,0
+SHOO.US,D,20080605,000000,3.7185,4.18518,3.69379,4.16056,3302671.9989305,0
+SHOO.US,D,20080606,000000,4.17969,4.20157,3.96004,3.97671,1589711.1569893,0
+SHOO.US,D,20080609,000000,3.97671,4.01488,3.93256,3.93256,975964.17730452,0
+SHOO.US,D,20080610,000000,3.93256,4.06177,3.91903,4.04255,1103411.4787265,0
+SHOO.US,D,20080611,000000,4.02596,4.09464,3.89687,3.91628,1193446.1727416,0
+SHOO.US,D,20080612,000000,3.9464,3.9464,3.80081,3.80896,1783910.5497567,0
+SHOO.US,D,20080613,000000,3.87224,3.87224,3.75166,3.82574,1244777.7827952,0
+SHOO.US,D,20080616,000000,3.8173,3.82279,3.71036,3.80376,1430518.7439286,0
+SHOO.US,D,20080617,000000,3.8119,3.83377,3.70761,3.70761,1933470.2586788,0
+SHOO.US,D,20080618,000000,3.68574,3.81465,3.62256,3.64474,1637899.1416924,0
+SHOO.US,D,20080619,000000,3.6363,3.78434,3.5377,3.78434,1243296.6908256,0
+SHOO.US,D,20080620,000000,3.75166,3.81465,3.724,3.78708,1467506.289153,0
+SHOO.US,D,20080623,000000,3.80631,3.80631,3.72969,3.75166,1328221.4646452,0
+SHOO.US,D,20080624,000000,3.73508,3.78708,3.68016,3.71311,1035253.7261105,0
+SHOO.US,D,20080625,000000,3.7185,3.78168,3.65553,3.76805,1382780.2854188,0
+SHOO.US,D,20080626,000000,3.71311,3.75706,3.53211,3.54849,1739746.8947827,0
+SHOO.US,D,20080627,000000,3.53211,3.56772,3.37024,3.4496,4307331.4412301,0
+SHOO.US,D,20080630,000000,3.44431,3.44431,3.3154,3.362,1342629.7475021,0
+SHOO.US,D,20080701,000000,3.362,3.39486,3.26037,3.32071,1445516.2017053,0
+SHOO.US,D,20080702,000000,3.33453,3.39486,3.30697,3.31805,1425840.0019185,0
+SHOO.US,D,20080703,000000,3.32894,3.51553,3.27116,3.43587,990217.5214282,0
+SHOO.US,D,20080707,000000,3.46599,3.48267,3.40055,3.40055,1347208.5948027,0
+SHOO.US,D,20080708,000000,3.40055,3.64738,3.40055,3.64179,1470703.9391934,0
+SHOO.US,D,20080709,000000,3.6363,3.70761,3.46599,3.47158,1317496.0347039,0
+SHOO.US,D,20080710,000000,3.46079,3.63091,3.46079,3.53211,1000858.3466665,0
+SHOO.US,D,20080711,000000,3.49356,3.54005,3.34003,3.41115,1256496.0438297,0
+SHOO.US,D,20080714,000000,3.43882,3.47158,3.362,3.4084,881374.08066568,0
+SHOO.US,D,20080715,000000,3.35906,3.43293,3.26586,3.39212,912572.82940296,0
+SHOO.US,D,20080716,000000,3.40555,3.64179,3.38378,3.62521,775722.173941,0
+SHOO.US,D,20080717,000000,3.82574,4.13034,3.74047,4.06443,3511647.6540462,0
+SHOO.US,D,20080718,000000,4.08356,4.22354,4.00683,4.14133,1779285.8324365,0
+SHOO.US,D,20080721,000000,4.14133,4.14133,4.01488,4.10012,1021826.0423416,0
+SHOO.US,D,20080722,000000,4.00409,4.27308,4.00409,4.20157,1385666.0193252,0
+SHOO.US,D,20080723,000000,4.20157,4.30585,4.16331,4.20451,1157118.1364672,0
+SHOO.US,D,20080724,000000,4.20451,4.23463,3.83377,3.97132,1737608.3325306,0
+SHOO.US,D,20080725,000000,4.03155,4.27015,3.93256,4.05334,1283039.4952336,0
+SHOO.US,D,20080728,000000,4.03685,4.07001,3.87774,3.9875,785913.47298618,0
+SHOO.US,D,20080729,000000,3.98191,4.23179,3.74617,4.18804,2415892.3912758,0
+SHOO.US,D,20080730,000000,4.20707,4.22354,4.10827,4.1688,1329944.1387187,0
+SHOO.US,D,20080731,000000,4.11926,4.23179,4.08914,4.11376,906727.96955849,0
+SHOO.US,D,20080801,000000,4.11376,4.20707,3.9518,4.1688,713740.56464512,0
+SHOO.US,D,20080804,000000,4.22629,4.24826,4.08089,4.11376,1029953.1904999,0
+SHOO.US,D,20080805,000000,4.33597,4.4324,4.25651,4.33891,2586837.7227191,0
+SHOO.US,D,20080806,000000,4.37737,4.37737,4.24268,4.34451,2357352.0527916,0
+SHOO.US,D,20080807,000000,4.30879,4.39935,4.13574,4.34735,1473028.0201919,0
+SHOO.US,D,20080808,000000,4.41014,4.55572,4.37453,4.55278,1779526.3952065,0
+SHOO.US,D,20080811,000000,4.54189,4.62979,4.38542,4.57485,1317187.1765711,0
+SHOO.US,D,20080812,000000,4.6242,4.69846,4.5777,4.66256,2737981.4763219,0
+SHOO.US,D,20080813,000000,4.72054,4.79725,4.65167,4.79156,2742687.7403438,0
+SHOO.US,D,20080814,000000,4.74771,4.80824,4.67393,4.72848,1539437.6153902,0
+SHOO.US,D,20080815,000000,4.78067,4.90398,4.63529,4.83012,1214171.2669791,0
+SHOO.US,D,20080818,000000,4.83296,4.84101,4.59124,4.68727,912659.47277352,0
+SHOO.US,D,20080819,000000,4.6189,4.68453,4.5309,4.60791,1492037.5756924,0
+SHOO.US,D,20080820,000000,4.64078,4.74771,4.54738,4.6189,1257599.982304,0
+SHOO.US,D,20080821,000000,4.55278,4.57485,4.39366,4.46507,1565122.7877586,0
+SHOO.US,D,20080822,000000,4.5254,4.61311,4.47605,4.5777,462466.6353567,0
+SHOO.US,D,20080825,000000,4.54473,4.55846,4.42682,4.51431,1294760.8142695,0
+SHOO.US,D,20080826,000000,4.51431,4.7012,4.47605,4.66256,1127767.4398572,0
+SHOO.US,D,20080827,000000,4.65451,4.65451,4.52011,4.59398,1059384.4144778,0
+SHOO.US,D,20080828,000000,4.63529,4.73957,4.52296,4.69846,861115.84129544,0
+SHOO.US,D,20080829,000000,4.67649,4.7012,4.57485,4.60243,487731.84221141,0
+SHOO.US,D,20080902,000000,4.69572,4.84385,4.60791,4.81079,933947.23925274,0
+SHOO.US,D,20080903,000000,4.78872,4.95902,4.7012,4.85768,2135824.3216164,0
+SHOO.US,D,20080904,000000,4.81344,4.95902,4.70641,4.91811,2026692.4093966,0
+SHOO.US,D,20080905,000000,4.88221,4.96177,4.62979,4.83817,1255382.9313515,0
+SHOO.US,D,20080908,000000,4.95088,5.01112,4.76409,4.85768,3041694.0121394,0
+SHOO.US,D,20080909,000000,4.86298,5.19506,4.66805,5.08263,2564631.536512,0
+SHOO.US,D,20080910,000000,5.10166,5.22254,4.99199,5.11275,1422372.2284286,0
+SHOO.US,D,20080911,000000,5.04143,5.19506,4.9865,5.18976,931594.61690865,0
+SHOO.US,D,20080912,000000,5.11275,5.14013,5.03035,5.13483,962069.63866833,0
+SHOO.US,D,20080915,000000,5.04682,5.26108,4.99199,5.07704,1825839.8251041,0
+SHOO.US,D,20080916,000000,4.9811,5.19506,4.9811,5.0689,2669487.3435614,0
+SHOO.US,D,20080917,000000,5.04143,5.14013,4.91811,4.9865,1805977.0872372,0
+SHOO.US,D,20080918,000000,5.08813,5.09362,4.72574,4.99199,4170565.390471,0
+SHOO.US,D,20080919,000000,5.21155,5.30484,4.93715,5.04957,3539886.2575117,0
+SHOO.US,D,20080922,000000,5.08813,5.10461,4.84933,4.90124,2388416.2494711,0
+SHOO.US,D,20080923,000000,4.90124,4.90124,4.58584,4.67649,2248039.7184944,0
+SHOO.US,D,20080924,000000,4.69002,4.73397,4.53374,4.54189,836015.76651166,0
+SHOO.US,D,20080925,000000,4.56916,4.70366,4.53924,4.65167,1183205.9456754,0
+SHOO.US,D,20080926,000000,4.56661,4.65725,4.43761,4.63263,867296.06195066,0
+SHOO.US,D,20080929,000000,4.57485,4.61311,4.46773,4.49528,1127755.207852,0
+SHOO.US,D,20080930,000000,4.55278,4.57485,4.47881,4.53374,1222055.8136998,0
+SHOO.US,D,20081001,000000,4.52011,4.62979,4.45949,4.50068,1149806.455326,0
+SHOO.US,D,20081002,000000,4.48165,4.48165,4.24542,4.29231,1000694.2339293,0
+SHOO.US,D,20081003,000000,4.36893,4.40209,4.16595,4.16595,837671.16455621,0
+SHOO.US,D,20081006,000000,4.15222,4.40475,3.80376,4.08089,1549130.4602212,0
+SHOO.US,D,20081007,000000,4.10827,4.3497,3.80896,3.84202,1744574.4595233,0
+SHOO.US,D,20081008,000000,3.75166,4.03685,3.75166,3.82279,1271957.2984723,0
+SHOO.US,D,20081009,000000,3.87224,3.96553,3.60893,3.62806,1937082.7775643,0
+SHOO.US,D,20081010,000000,3.53211,3.66093,3.25752,3.66093,2156734.9346002,0
+SHOO.US,D,20081013,000000,3.79572,4.02322,3.59244,3.65817,1446095.1832873,0
+SHOO.US,D,20081014,000000,3.75166,3.75166,3.32609,3.49356,1739558.3180349,0
+SHOO.US,D,20081015,000000,3.43882,3.55674,3.16697,3.22191,1916157.8939076,0
+SHOO.US,D,20081016,000000,3.23015,3.66093,3.15598,3.66093,1971722.7971134,0
+SHOO.US,D,20081017,000000,3.57596,3.68574,3.51553,3.57596,1450575.1552122,0
+SHOO.US,D,20081020,000000,3.58686,3.70213,3.54849,3.65817,579021.33609888,0
+SHOO.US,D,20081021,000000,3.62256,3.69672,3.50455,3.61982,1395974.541754,0
+SHOO.US,D,20081022,000000,3.55408,3.65258,3.37024,3.48267,698361.87603795,0
+SHOO.US,D,20081023,000000,3.49356,3.59244,3.24124,3.37543,1176260.2053579,0
+SHOO.US,D,20081024,000000,3.19729,3.38662,3.1091,3.274,1080363.3228244,0
+SHOO.US,D,20081027,000000,3.23849,3.37818,3.09291,3.17521,555405.41128608,0
+SHOO.US,D,20081028,000000,3.21642,3.51553,3.05994,3.48542,1368012.1777405,0
+SHOO.US,D,20081029,000000,3.47718,3.80376,3.42224,3.69379,1889985.4799965,0
+SHOO.US,D,20081030,000000,3.78434,3.93541,3.7185,3.93541,1048655.9265351,0
+SHOO.US,D,20081031,000000,3.91628,4.18804,3.86125,3.98456,1100448.2754534,0
+SHOO.US,D,20081103,000000,3.98456,4.20707,3.72969,3.77629,1660605.8207812,0
+SHOO.US,D,20081104,000000,3.77894,3.85046,3.52093,3.66926,1406353.3982131,0
+SHOO.US,D,20081105,000000,3.59794,3.7652,3.46335,3.54289,990591.61692226,0
+SHOO.US,D,20081106,000000,3.78708,4.00409,3.65258,3.77894,1796996.7567123,0
+SHOO.US,D,20081107,000000,3.79277,3.79277,3.57321,3.6774,927066.73629666,0
+SHOO.US,D,20081110,000000,3.74047,3.94375,3.74047,3.83937,1453235.6163551,0
+SHOO.US,D,20081111,000000,3.82574,3.83937,3.58136,3.58136,1499242.2267877,0
+SHOO.US,D,20081112,000000,3.55948,3.75961,3.37024,3.37818,1137841.5155187,0
+SHOO.US,D,20081113,000000,3.40055,3.60893,3.16697,3.56487,1524023.2501011,0
+SHOO.US,D,20081114,000000,3.50739,3.57037,3.19729,3.21642,1187391.3301401,0
+SHOO.US,D,20081117,000000,3.19169,3.34003,3.18894,3.22456,1127288.3529847,0
+SHOO.US,D,20081118,000000,3.23555,3.38093,2.88963,2.97194,2141334.8399839,0
+SHOO.US,D,20081119,000000,2.97753,3.07652,2.69765,2.70324,1274754.3503407,0
+SHOO.US,D,20081120,000000,2.68136,2.81292,2.58246,2.59885,1151729.9381523,0
+SHOO.US,D,20081121,000000,2.6427,2.7772,2.44522,2.73336,3471746.8529036,0
+SHOO.US,D,20081124,000000,2.75239,2.97753,2.61004,2.92279,944295.51569869,0
+SHOO.US,D,20081125,000000,2.95547,3.01618,2.81017,2.98312,1107691.6612321,0
+SHOO.US,D,20081126,000000,2.92279,3.26586,2.80752,3.24664,734861.16038584,0
+SHOO.US,D,20081128,000000,3.20807,3.20807,3.09291,3.13127,312902.84909944,0
+SHOO.US,D,20081201,000000,3.05994,3.29333,3.03257,3.09025,1853007.1087761,0
+SHOO.US,D,20081202,000000,3.23555,3.65817,2.93359,3.61432,3614865.3917251,0
+SHOO.US,D,20081203,000000,3.56772,3.83937,3.55408,3.73508,2203237.9605794,0
+SHOO.US,D,20081204,000000,3.70761,4.00115,3.54289,3.73763,2657182.9656083,0
+SHOO.US,D,20081205,000000,3.70761,3.98191,3.5841,3.96004,1890029.3113487,0
+SHOO.US,D,20081208,000000,4.01488,4.18518,3.97397,4.10012,1861311.6210106,0
+SHOO.US,D,20081209,000000,4.04794,4.28956,3.8532,3.89687,1036478.9653036,0
+SHOO.US,D,20081210,000000,3.93825,3.9933,3.78992,3.85046,1050143.1345074,0
+SHOO.US,D,20081211,000000,3.83377,3.99839,3.54849,3.56213,1232245.0740774,0
+SHOO.US,D,20081212,000000,3.51023,3.69133,3.48542,3.66377,972992.81936127,0
+SHOO.US,D,20081215,000000,3.67191,3.75166,3.49356,3.57037,831854.84605735,0
+SHOO.US,D,20081216,000000,3.62806,3.87774,3.57037,3.85586,841342.80480033,0
+SHOO.US,D,20081217,000000,3.8173,4.07816,3.79277,4.03155,1512883.9706487,0
+SHOO.US,D,20081218,000000,4.08089,4.10012,3.78992,3.82279,1360673.9939211,0
+SHOO.US,D,20081219,000000,3.91353,3.91353,3.61432,3.66926,1949259.7387959,0
+SHOO.US,D,20081222,000000,3.70761,3.82279,3.55408,3.62256,1072137.2992901,0
+SHOO.US,D,20081223,000000,3.65258,3.69947,3.5377,3.57881,405323.80347303,0
+SHOO.US,D,20081224,000000,3.59244,3.61982,3.48817,3.55674,127619.56882933,0
+SHOO.US,D,20081226,000000,3.59244,3.59244,3.43028,3.5017,509268.32613082,0
+SHOO.US,D,20081229,000000,3.51023,3.58686,3.50739,3.56772,791531.02139964,0
+SHOO.US,D,20081230,000000,3.58136,3.75166,3.5377,3.70497,953071.97946932,0
+SHOO.US,D,20081231,000000,3.68849,3.92717,3.6363,3.89961,1201744.5689734,0
+SHOO.US,D,20090102,000000,3.95454,3.97671,3.80081,3.88881,656966.73158664,0
+SHOO.US,D,20090105,000000,3.90804,3.94101,3.77355,3.88881,1429049.8839642,0
+SHOO.US,D,20090106,000000,3.91628,4.20157,3.86959,4.17135,2079171.7892768,0
+SHOO.US,D,20090107,000000,3.89961,3.91903,3.56772,3.70761,5121579.3350561,0
+SHOO.US,D,20090108,000000,3.71311,3.74617,3.64179,3.73508,1033935.7275442,0
+SHOO.US,D,20090109,000000,3.724,3.724,3.56487,3.65258,1913360.8420393,0
+SHOO.US,D,20090112,000000,3.6363,3.73244,3.59244,3.61982,1939024.6083985,0
+SHOO.US,D,20090113,000000,3.60059,3.66661,3.54005,3.63091,1473940.3239172,0
+SHOO.US,D,20090114,000000,3.58136,3.61716,3.37543,3.41684,4868941.5371818,0
+SHOO.US,D,20090115,000000,3.4552,3.55948,3.33168,3.51297,4046636.8292275,0
+SHOO.US,D,20090116,000000,3.56213,3.66661,3.34797,3.5841,2551182.4467339,0
+SHOO.US,D,20090120,000000,3.53211,3.58136,3.35366,3.37818,3124683.0711275,0
+SHOO.US,D,20090121,000000,3.4496,3.58136,3.34797,3.56487,3064005.1897251,0
+SHOO.US,D,20090122,000000,3.49905,3.66926,3.42783,3.52376,1062343.5404158,0
+SHOO.US,D,20090123,000000,3.4552,3.55408,3.43293,3.4552,926032.11251881,0
+SHOO.US,D,20090126,000000,3.4496,3.58686,3.38937,3.51023,590786.48648689,0
+SHOO.US,D,20090127,000000,3.51023,3.58686,3.4552,3.48817,383087.03725276,0
+SHOO.US,D,20090128,000000,3.56487,3.6774,3.56487,3.63895,854613.5111685,0
+SHOO.US,D,20090129,000000,3.61432,3.62521,3.414,3.414,697436.32097364,0
+SHOO.US,D,20090130,000000,3.46079,3.48267,3.17521,3.1806,1507755.7024453,0
+SHOO.US,D,20090202,000000,3.15048,3.2796,3.14254,3.24398,1192853.9398204,0
+SHOO.US,D,20090203,000000,3.27685,3.32894,3.2273,3.29873,1126150.776496,0
+SHOO.US,D,20090204,000000,3.29049,3.41115,3.18894,3.23015,687447.86934895,0
+SHOO.US,D,20090205,000000,3.21916,3.33453,3.16991,3.31246,1171070.7771284,0
+SHOO.US,D,20090206,000000,3.29873,3.47718,3.29873,3.40555,1269989.9842938,0
+SHOO.US,D,20090209,000000,3.37289,3.46883,3.34797,3.39761,603520.0039576,0
+SHOO.US,D,20090210,000000,3.36749,3.46599,3.19169,3.20267,1083213.3800488,0
+SHOO.US,D,20090211,000000,3.19993,3.34532,3.19993,3.22456,1090011.3169695,0
+SHOO.US,D,20090212,000000,3.1863,3.22191,2.98852,3.12587,1833211.646938,0
+SHOO.US,D,20090213,000000,3.13676,3.20807,3.07093,3.10115,1058635.2041559,0
+SHOO.US,D,20090217,000000,3.07652,3.22456,3.06553,3.11498,1350336.9301467,0
+SHOO.US,D,20090218,000000,3.13127,3.32071,3.07908,3.17521,1607099.9717934,0
+SHOO.US,D,20090219,000000,3.21366,3.24664,3.10399,3.15333,824041.65270054,0
+SHOO.US,D,20090220,000000,3.10399,3.19729,3.04346,3.07093,1523542.1245609,0
+SHOO.US,D,20090223,000000,3.07378,3.23555,3.07378,3.12037,1948736.8205712,0
+SHOO.US,D,20090224,000000,3.12037,3.29049,3.02158,3.2796,2412173.8616781,0
+SHOO.US,D,20090225,000000,3.25202,3.25202,3.06553,3.11204,1500422.6152949,0
+SHOO.US,D,20090226,000000,3.14509,3.17805,3.01913,3.03257,886161.89138934,0
+SHOO.US,D,20090227,000000,2.99971,3.10399,2.95547,2.96713,1650032.2715718,0
+SHOO.US,D,20090302,000000,2.93937,2.93937,2.8185,2.83479,1449510.9707549,0
+SHOO.US,D,20090303,000000,2.8706,2.8706,2.59885,2.61004,3552427.1208996,0
+SHOO.US,D,20090304,000000,2.83479,3.005,2.70588,2.87894,4768078.4605146,0
+SHOO.US,D,20090305,000000,2.83215,2.90632,2.68136,2.70049,1761475.013451,0
+SHOO.US,D,20090306,000000,2.71972,2.79643,2.57687,2.65939,1010815.1989442,0
+SHOO.US,D,20090309,000000,2.62632,2.68951,2.45611,2.48368,1403937.5771752,0
+SHOO.US,D,20090310,000000,2.53313,2.65389,2.48908,2.58246,1805149.3882149,0
+SHOO.US,D,20090311,000000,2.59346,2.74728,2.58246,2.70588,2070845.871033,0
+SHOO.US,D,20090312,000000,2.68951,2.83764,2.63996,2.8185,2043148.5338,0
+SHOO.US,D,20090313,000000,2.84038,2.91985,2.74728,2.87894,912782.81215984,0
+SHOO.US,D,20090316,000000,2.79104,2.89807,2.72531,2.74728,1035233.3394351,0
+SHOO.US,D,20090317,000000,2.75523,2.93937,2.75523,2.92829,970096.89211709,0
+SHOO.US,D,20090318,000000,2.93094,3.16147,2.83764,3.07652,1647317.7857389,0
+SHOO.US,D,20090319,000000,3.10399,3.10399,2.97478,3.05454,742700.85642069,0
+SHOO.US,D,20090320,000000,3.08476,3.14509,2.99971,3.01618,1218121.1853427,0
+SHOO.US,D,20090323,000000,3.09291,3.22456,3.00765,3.21916,670528.9674134,0
+SHOO.US,D,20090324,000000,3.18355,3.21916,3.08182,3.12037,1113516.1344011,0
+SHOO.US,D,20090325,000000,3.26037,3.26037,3.0984,3.23555,1174174.6484619,0
+SHOO.US,D,20090326,000000,3.19169,3.3154,3.13127,3.28224,957302.2146201,0
+SHOO.US,D,20090327,000000,3.21916,3.39212,3.21916,3.31246,637841.99137007,0
+SHOO.US,D,20090330,000000,3.24664,3.42224,3.20533,3.40055,1555526.7796359,0
+SHOO.US,D,20090331,000000,3.43028,3.56487,3.38378,3.43587,1323762.8987297,0
+SHOO.US,D,20090401,000000,3.39761,3.61982,3.38378,3.48267,1550868.4243013,0
+SHOO.US,D,20090402,000000,3.54289,3.83937,3.48817,3.69133,2208161.3426947,0
+SHOO.US,D,20090403,000000,3.69379,3.79277,3.67476,3.78434,913064.14828071,0
+SHOO.US,D,20090406,000000,3.75166,3.79572,3.53211,3.62521,1708319.8152806,0
+SHOO.US,D,20090407,000000,3.58136,3.66926,3.48817,3.49631,1592257.4527499,0
+SHOO.US,D,20090408,000000,3.5017,3.62256,3.5017,3.59794,1482123.535433,0
+SHOO.US,D,20090409,000000,3.6774,3.88881,3.67191,3.8585,1352661.0111452,0
+SHOO.US,D,20090413,000000,3.96004,3.9875,3.84202,3.95454,1349165.7156435,0
+SHOO.US,D,20090414,000000,3.9106,3.9933,3.88332,3.9106,1128053.8726469,0
+SHOO.US,D,20090415,000000,3.85046,4.00948,3.84202,3.97671,911085.62143068,0
+SHOO.US,D,20090416,000000,3.99839,4.12475,3.92432,4.10287,977951.87815849,0
+SHOO.US,D,20090417,000000,4.11376,4.17969,4.00409,4.0453,1513104.1467433,0
+SHOO.US,D,20090420,000000,4.00115,4.07522,3.87224,3.90539,1482180.6181241,0
+SHOO.US,D,20090421,000000,3.90254,4.25386,3.8585,4.22914,2217016.2951657,0
+SHOO.US,D,20090422,000000,4.174,4.55846,4.174,4.32782,2568995.3043867,0
+SHOO.US,D,20090423,000000,4.91811,5.07704,4.80549,4.97021,4074848.930015,0
+SHOO.US,D,20090424,000000,4.97021,5.01112,4.81914,4.94265,2113176.7638864,0
+SHOO.US,D,20090427,000000,4.93989,5.2911,4.8465,5.14571,2099627.7793987,0
+SHOO.US,D,20090428,000000,5.11825,5.46151,5.07439,5.31317,2537408.1894827,0
+SHOO.US,D,20090429,000000,5.3379,5.51615,5.28305,5.35438,2040591.0253679,0
+SHOO.US,D,20090430,000000,5.37371,5.56285,5.37087,5.38166,1367613.6182359,0
+SHOO.US,D,20090501,000000,5.39814,5.44208,5.19242,5.2088,1440166.7380737,0
+SHOO.US,D,20090504,000000,5.28305,5.55186,5.22254,5.51615,1629394.8400387,0
+SHOO.US,D,20090505,000000,5.50801,5.50801,5.28845,5.36802,1535996.3445784,0
+SHOO.US,D,20090506,000000,5.36507,5.39814,5.04682,5.14287,1796253.662393,0
+SHOO.US,D,20090507,000000,5.18123,5.2391,4.83012,4.96452,1433740.8579796,0
+SHOO.US,D,20090508,000000,5.0169,5.15936,4.86582,4.97275,949078.22975349,0
+SHOO.US,D,20090511,000000,4.90683,5.05781,4.82472,5.01112,1114954.4143523,0
+SHOO.US,D,20090512,000000,5.02495,5.11825,4.86582,4.94549,1111102.3520308,0
+SHOO.US,D,20090513,000000,4.86298,4.90967,4.67913,4.71485,1688007.5512205,0
+SHOO.US,D,20090514,000000,4.70935,4.9865,4.56396,4.93715,1661770.9192817,0
+SHOO.US,D,20090515,000000,4.90967,5.02495,4.80824,4.87671,1529140.3056328,0
+SHOO.US,D,20090518,000000,4.9287,4.99199,4.84101,4.93989,1621775.3200984,0
+SHOO.US,D,20090519,000000,4.94823,5.31317,4.87955,5.23086,2177998.237069,0
+SHOO.US,D,20090520,000000,5.29944,5.39539,5.17329,5.20605,2131116.0189269,0
+SHOO.US,D,20090521,000000,5.15121,5.28591,4.91811,4.98914,2269185.7975793,0
+SHOO.US,D,20090522,000000,5.05526,5.11275,4.85473,4.93715,1384154.3473424,0
+SHOO.US,D,20090526,000000,4.93715,5.37087,4.79156,5.24989,1470318.6310279,0
+SHOO.US,D,20090527,000000,5.23086,5.28591,4.92606,5.02495,1858518.6464773,0
+SHOO.US,D,20090528,000000,5.0689,5.19242,4.85473,4.97541,1735711.3523821,0
+SHOO.US,D,20090529,000000,4.99474,5.13198,4.86837,4.9811,2051420.4273539,0
+SHOO.US,D,20090601,000000,5.07704,5.39539,5.01396,5.35958,2521516.7759886,0
+SHOO.US,D,20090602,000000,5.35438,5.35438,5.16485,5.31043,1564992.313036,0
+SHOO.US,D,20090603,000000,5.2445,5.2445,5.05526,5.16769,2154834.8964508,0
+SHOO.US,D,20090604,000000,5.2088,5.26648,5.0169,5.26648,1690077.8181099,0
+SHOO.US,D,20090605,000000,5.29375,5.50536,5.2391,5.45287,2391570.0681594,0
+SHOO.US,D,20090608,000000,5.38166,5.46945,5.28845,5.34889,1444520.3126108,0
+SHOO.US,D,20090609,000000,5.36802,5.46945,5.26902,5.35958,1509941.1540509,0
+SHOO.US,D,20090610,000000,5.41452,5.44483,5.15936,5.2911,746378.61266743,0
+SHOO.US,D,20090611,000000,5.26648,5.35958,5.09087,5.10735,1056179.6291009,0
+SHOO.US,D,20090612,000000,5.08518,5.11275,5.00847,5.07144,953981.22519329,0
+SHOO.US,D,20090615,000000,5.03035,5.07439,4.94549,5.00297,988912.77420097,0
+SHOO.US,D,20090616,000000,5.0633,5.08263,4.92606,5.02495,2049777.2613146,0
+SHOO.US,D,20090617,000000,5.03603,5.18976,5.00563,5.10166,635954.18522567,0
+SHOO.US,D,20090618,000000,5.09087,5.11825,4.96746,5.00297,711229.94556647,0
+SHOO.US,D,20090619,000000,5.08813,5.08813,4.8876,4.9287,1776791.5226981,0
+SHOO.US,D,20090622,000000,4.91537,4.91537,4.78616,4.80824,969090.80968485,0
+SHOO.US,D,20090623,000000,4.83296,4.87406,4.75595,4.83296,1007356.5994584,0
+SHOO.US,D,20090624,000000,4.84385,4.92606,4.82737,4.87122,825284.22056773,0
+SHOO.US,D,20090625,000000,4.85199,4.90683,4.76989,4.79156,1607770.6934149,0
+SHOO.US,D,20090626,000000,4.75595,4.75595,4.52011,4.67393,8303186.0813066,0
+SHOO.US,D,20090629,000000,4.68178,4.78616,4.67393,4.70935,1441369.5519238,0
+SHOO.US,D,20090630,000000,4.69002,4.76409,4.62979,4.62979,849565.77033318,0
+SHOO.US,D,20090701,000000,4.7012,4.75595,4.64627,4.73113,873240.8165047,0
+SHOO.US,D,20090702,000000,4.65451,4.77508,4.55846,4.57211,711346.1496164,0
+SHOO.US,D,20090706,000000,4.57211,4.58584,4.33332,4.47605,1554884.5993601,0
+SHOO.US,D,20090707,000000,4.46507,4.47881,4.32508,4.36628,1003372.0237464,0
+SHOO.US,D,20090708,000000,4.39081,4.50627,4.35814,4.46773,1395652.4322823,0
+SHOO.US,D,20090709,000000,4.51431,4.51431,4.41298,4.41554,1223930.3685052,0
+SHOO.US,D,20090710,000000,4.40749,4.5254,4.36893,4.46233,979000.77260914,0
+SHOO.US,D,20090713,000000,4.50902,4.58319,4.38286,4.55846,850993.85694672,0
+SHOO.US,D,20090714,000000,4.54189,4.63783,4.47605,4.6242,530018.90371259,0
+SHOO.US,D,20090715,000000,4.69572,4.81079,4.64627,4.80549,849376.17425171,0
+SHOO.US,D,20090716,000000,4.76694,4.94265,4.76694,4.93715,739200.46425014,0
+SHOO.US,D,20090717,000000,4.94823,5.04682,4.91537,5.01946,1251076.2461679,0
+SHOO.US,D,20090720,000000,5.05781,5.16485,4.96452,5.14571,1301732.0379312,0
+SHOO.US,D,20090721,000000,5.18398,5.21155,5.0633,5.11275,855148.66139842,0
+SHOO.US,D,20090722,000000,5.10735,5.24165,5.09626,5.22802,647471.63750726,0
+SHOO.US,D,20090723,000000,5.2088,5.4256,5.11275,5.35174,745165.60547963,0
+SHOO.US,D,20090724,000000,5.30759,5.34045,5.21438,5.28591,585208.69209049,0
+SHOO.US,D,20090727,000000,5.29375,5.34889,5.23352,5.34319,729150.85259919,0
+SHOO.US,D,20090728,000000,5.30484,5.38715,5.23352,5.35684,1081604.8713577,0
+SHOO.US,D,20090729,000000,5.30484,5.4256,5.21438,5.23086,2331102.1695139,0
+SHOO.US,D,20090730,000000,5.6532,6.34581,5.63132,5.81537,9761190.1410438,0
+SHOO.US,D,20090731,000000,5.85373,6.02668,5.81801,5.86491,1902133.8998825,0
+SHOO.US,D,20090803,000000,5.93604,6.15598,5.89768,6.07543,2348866.0991458,0
+SHOO.US,D,20090804,000000,6.06838,6.16726,6.02668,6.05964,1676082.3654303,0
+SHOO.US,D,20090805,000000,6.09231,6.14784,5.91425,5.95802,1463833.6295751,0
+SHOO.US,D,20090806,000000,6.01304,6.13352,5.8289,5.89532,1160264.8198191,0
+SHOO.US,D,20090807,000000,6.02668,6.10046,5.8758,5.91131,786061.27638301,0
+SHOO.US,D,20090810,000000,5.90082,6.05415,5.86491,5.92553,715542.74675273,0
+SHOO.US,D,20090811,000000,5.93604,5.95802,5.74689,5.76857,722890.10457604,0
+SHOO.US,D,20090812,000000,5.75494,5.95477,5.72746,5.8705,835790.49374822,0
+SHOO.US,D,20090813,000000,5.93014,5.93014,5.71363,5.80428,641822.48974688,0
+SHOO.US,D,20090814,000000,5.81537,5.81801,5.70824,5.73845,721151.12116225,0
+SHOO.US,D,20090817,000000,5.66723,5.66723,5.4666,5.57659,740162.71533023,0
+SHOO.US,D,20090818,000000,5.61229,5.70284,5.53538,5.65605,1200331.7723664,0
+SHOO.US,D,20090819,000000,5.60661,5.79898,5.58198,5.79064,1239551.6585499,0
+SHOO.US,D,20090820,000000,5.79613,5.86491,5.68371,5.78241,854984.54866124,0
+SHOO.US,D,20090821,000000,5.85932,6.01853,5.74689,5.77417,854722.57988203,0
+SHOO.US,D,20090824,000000,5.80428,5.85932,5.78516,5.82075,1367342.4754527,0
+SHOO.US,D,20090825,000000,5.81801,5.97478,5.81801,5.9278,1119060.2907831,0
+SHOO.US,D,20090826,000000,5.94113,6.05709,5.85373,5.98538,1168116.7478592,0
+SHOO.US,D,20090827,000000,6.0046,6.04591,5.86491,5.95477,807412.24155604,0
+SHOO.US,D,20090828,000000,5.99117,6.02423,5.79613,5.90887,846264.14824803,0
+SHOO.US,D,20090831,000000,5.88079,5.95222,5.83184,5.89532,1255479.7680597,0
+SHOO.US,D,20090901,000000,5.88404,6.01304,5.82361,5.86491,1342335.1600423,0
+SHOO.US,D,20090902,000000,5.83734,5.94977,5.79898,5.81537,598994.16201316,0
+SHOO.US,D,20090903,000000,5.73296,5.85373,5.73296,5.83734,607867.46249207,0
+SHOO.US,D,20090904,000000,5.84283,5.8705,5.77975,5.84283,583141.48320236,0
+SHOO.US,D,20090908,000000,5.90337,5.9636,5.84018,5.9636,588600.01554751,0
+SHOO.US,D,20090909,000000,6.05709,6.13931,5.9636,6.13931,584150.62363592,0
+SHOO.US,D,20090910,000000,6.11968,6.41085,6.11968,6.39143,1549746.137819,0
+SHOO.US,D,20090911,000000,6.41909,6.51827,6.30382,6.32334,567289.82372533,0
+SHOO.US,D,20090914,000000,6.30382,6.52651,6.25094,6.52328,654205.35640027,0
+SHOO.US,D,20090915,000000,6.52907,6.60029,6.49582,6.58136,622280.84201784,0
+SHOO.US,D,20090916,000000,6.61707,6.62138,6.53142,6.60568,458009.08877493,0
+SHOO.US,D,20090917,000000,6.58645,6.81945,6.58645,6.76952,932031.91109652,0
+SHOO.US,D,20090918,000000,6.78061,6.92384,6.77501,6.81445,938303.87179116,0
+SHOO.US,D,20090921,000000,6.79198,6.79198,6.65513,6.68574,461454.43692182,0
+SHOO.US,D,20090922,000000,6.74882,6.84222,6.69407,6.76952,387948.24000794,0
+SHOO.US,D,20090923,000000,6.80003,6.85556,6.66072,6.66072,772936.33474412,0
+SHOO.US,D,20090924,000000,6.66652,6.72949,6.49826,6.58381,501745.64289884,0
+SHOO.US,D,20090925,000000,6.55084,6.57832,6.43852,6.4601,524645.99540422,0
+SHOO.US,D,20090928,000000,6.48443,6.66906,6.48443,6.62138,453038.81730622,0
+SHOO.US,D,20090929,000000,6.5947,6.74882,6.58901,6.66072,361646.37070785,0
+SHOO.US,D,20090930,000000,6.69654,6.78061,6.64954,6.73518,769393.13055519,0
+SHOO.US,D,20091001,000000,6.73745,6.73745,6.55084,6.61893,827161.83337441,0
+SHOO.US,D,20091002,000000,6.58381,6.60029,6.43852,6.55643,518855.16024963,0
+SHOO.US,D,20091005,000000,6.60274,6.74578,6.58645,6.72086,542093.93156705,0
+SHOO.US,D,20091006,000000,6.77825,6.94571,6.76707,6.93433,746778.19150576,0
+SHOO.US,D,20091007,000000,6.93198,7.02626,6.77825,6.7865,708534.82707524,0
+SHOO.US,D,20091008,000000,6.84987,6.9514,6.8171,6.91011,425989.77635178,0
+SHOO.US,D,20091009,000000,6.90206,6.94571,6.78061,6.92384,355755.64084367,0
+SHOO.US,D,20091012,000000,6.98181,7.05824,6.95376,6.99565,323921.84716689,0
+SHOO.US,D,20091013,000000,7.00694,7.06932,6.96769,7.06932,333904.18278894,0
+SHOO.US,D,20091014,000000,7.12142,7.13554,7.00694,7.045,775932.15669789,0
+SHOO.US,D,20091015,000000,7.04765,7.12142,7.02312,7.0969,578360.8078151,0
+SHOO.US,D,20091016,000000,7.08315,7.21001,7.00938,7.17616,1188156.8498025,0
+SHOO.US,D,20091019,000000,7.21256,7.35235,7.00938,7.3187,747046.27628762,0
+SHOO.US,D,20091020,000000,8.04976,8.32073,7.37432,7.82972,5097539.3673946,0
+SHOO.US,D,20091021,000000,7.81295,7.90408,7.60478,7.64539,1393597.4553995,0
+SHOO.US,D,20091022,000000,7.67364,7.85415,7.52256,7.77214,1225145.4143605,0
+SHOO.US,D,20091023,000000,7.84856,7.88163,7.74967,7.85179,1336362.8834764,0
+SHOO.US,D,20091026,000000,7.89594,7.99669,7.6706,7.67619,1023388.6810129,0
+SHOO.US,D,20091027,000000,7.68158,7.75791,7.22619,7.36049,2330888.1094219,0
+SHOO.US,D,20091028,000000,7.34676,7.39131,7.0912,7.10749,1371464.6612238,0
+SHOO.US,D,20091029,000000,7.13554,7.42681,7.09934,7.30272,1068010.0168503,0
+SHOO.US,D,20091030,000000,7.28859,7.55062,7.23434,7.40994,1937740.2478468,0
+SHOO.US,D,20091102,000000,7.48921,7.5725,7.23678,7.44751,1664002.240907,0
+SHOO.US,D,20091103,000000,7.54502,7.54502,6.78973,7.12142,3513132.823351,0
+SHOO.US,D,20091104,000000,7.13554,7.13554,6.63816,6.75461,2421449.7989966,0
+SHOO.US,D,20091105,000000,6.76707,7.13809,6.72389,7.13554,1777364.3882776,0
+SHOO.US,D,20091106,000000,7.06138,7.13809,6.86959,6.90755,1421031.8045195,0
+SHOO.US,D,20091109,000000,7.01497,7.14938,6.94571,7.10504,1110335.8130347,0
+SHOO.US,D,20091110,000000,6.98771,7.40994,6.95679,7.23434,1918135.4014239,0
+SHOO.US,D,20091111,000000,7.30536,7.42937,7.045,7.09424,1430126.3004266,0
+SHOO.US,D,20091112,000000,7.08061,7.23678,6.86135,6.89892,1078908.7335327,0
+SHOO.US,D,20091113,000000,6.90206,7.00938,6.86458,6.93433,1026491.5330127,0
+SHOO.US,D,20091116,000000,7.09424,7.48361,6.95679,7.40434,2761194.764295,0
+SHOO.US,D,20091117,000000,7.45055,7.47557,7.2206,7.25062,659043.11447872,0
+SHOO.US,D,20091118,000000,7.22619,7.42937,7.14378,7.23119,1453130.6249767,0
+SHOO.US,D,20091119,000000,7.25367,7.25611,6.81141,6.89892,1351983.1541873,0
+SHOO.US,D,20091120,000000,6.87507,6.94257,6.84222,6.91569,673638.95474954,0
+SHOO.US,D,20091123,000000,6.95936,7.19862,6.86959,6.90206,828500.21861609,0
+SHOO.US,D,20091124,000000,6.90206,6.97072,6.81445,6.84477,950382.97698072,0
+SHOO.US,D,20091125,000000,6.85311,6.86959,6.75461,6.81445,693853.36276762,0
+SHOO.US,D,20091127,000000,6.60824,6.71576,6.424,6.61893,631807.53544414,0
+SHOO.US,D,20091130,000000,6.69407,6.69407,6.47708,6.52907,1042616.3739403,0
+SHOO.US,D,20091201,000000,6.5947,6.69967,6.51278,6.60029,1434164.9008285,0
+SHOO.US,D,20091202,000000,6.62138,6.86135,6.62138,6.81945,909126.4619223,0
+SHOO.US,D,20091203,000000,6.84987,6.90755,6.71576,6.72636,1237367.226278,0
+SHOO.US,D,20091204,000000,6.85311,6.90755,6.7865,6.85311,940761.48551368,0
+SHOO.US,D,20091207,000000,6.86135,6.90755,6.75872,6.78061,689797.43369173,0
+SHOO.US,D,20091208,000000,6.76952,6.96259,6.70693,6.90755,928207.37078671,0
+SHOO.US,D,20091209,000000,6.89892,7.34676,6.89892,7.27505,2790621.9109378,0
+SHOO.US,D,20091210,000000,7.35805,7.40994,7.17057,7.21815,1095041.7291306,0
+SHOO.US,D,20091211,000000,7.23934,7.40434,7.21521,7.33548,917481.94084541,0
+SHOO.US,D,20091214,000000,7.3968,7.66795,7.21256,7.6342,1314644.9581457,0
+SHOO.US,D,20091215,000000,7.59045,7.73917,7.46428,7.6342,1237476.2949915,0
+SHOO.US,D,20091216,000000,7.66482,7.68405,7.5361,7.5725,574378.27077074,0
+SHOO.US,D,20091217,000000,7.50853,7.52551,7.3246,7.46988,729719.64084355,0
+SHOO.US,D,20091218,000000,7.54738,7.54738,7.16311,7.38002,1762513.714564,0
+SHOO.US,D,20091221,000000,7.38002,7.5725,7.36049,7.52256,729799.14887771,0
+SHOO.US,D,20091222,000000,7.51099,7.60722,7.48117,7.55062,711519.43635751,0
+SHOO.US,D,20091223,000000,7.56671,7.68405,7.55062,7.64539,475445.81226628,0
+SHOO.US,D,20091224,000000,7.66795,7.84856,7.66795,7.76369,417217.38991621,0
+SHOO.US,D,20091228,000000,7.82972,7.83542,7.64853,7.68158,850894.98157091,0
+SHOO.US,D,20091229,000000,7.71984,7.71984,7.60722,7.67619,566822.96885808,0
+SHOO.US,D,20091230,000000,7.6706,7.75791,7.60478,7.63989,650110.69264108,0
+SHOO.US,D,20091231,000000,7.63989,7.6706,7.52785,7.54502,827671.50026004,0
+SHOO.US,D,20100104,000000,7.68158,7.9397,7.62596,7.84856,1155787.9058957,0
+SHOO.US,D,20100105,000000,7.81619,7.81619,7.28613,7.67619,3395066.4506261,0
+SHOO.US,D,20100106,000000,7.64539,7.8621,7.6292,7.85415,1750818.8982061,0
+SHOO.US,D,20100107,000000,7.85955,7.91232,7.69307,7.75545,688607.87118066,0
+SHOO.US,D,20100108,000000,7.71407,7.79656,7.69307,7.76105,671992.73070894,0
+SHOO.US,D,20100111,000000,7.77478,7.77792,7.54738,7.69551,1107350.1844187,0
+SHOO.US,D,20100112,000000,7.68405,7.74222,7.48361,7.50304,1248562.5690879,0
+SHOO.US,D,20100113,000000,7.55062,7.79371,7.55062,7.76105,1138308.370386,0
+SHOO.US,D,20100114,000000,7.7479,7.8046,7.64294,7.70415,335603.41218565,0
+SHOO.US,D,20100115,000000,7.73917,7.74222,7.46664,7.4949,1138924.0479838,0
+SHOO.US,D,20100119,000000,7.51686,7.53924,7.46988,7.48607,2116945.2408387,0
+SHOO.US,D,20100120,000000,7.45055,7.49744,7.24817,7.34676,1609069.3246395,0
+SHOO.US,D,20100121,000000,7.33302,7.36304,7.28064,7.29173,2147285.7105406,0
+SHOO.US,D,20100122,000000,7.28369,7.43996,7.23119,7.27819,1854879.6249139,0
+SHOO.US,D,20100125,000000,7.30771,7.36049,7.30771,7.32203,1371662.4119754,0
+SHOO.US,D,20100126,000000,7.32203,7.56671,7.29173,7.48607,1310322.9829555,0
+SHOO.US,D,20100127,000000,7.43486,7.55062,7.4017,7.48117,1033685.9907702,0
+SHOO.US,D,20100128,000000,7.47243,7.54738,7.41249,7.48361,1155918.3806185,0
+SHOO.US,D,20100129,000000,7.50304,7.51099,7.32989,7.34372,775144.21169269,0
+SHOO.US,D,20100201,000000,7.35235,7.41249,7.28064,7.35805,548521.85032868,0
+SHOO.US,D,20100202,000000,7.39915,7.47557,7.30272,7.44751,1057678.0497447,0
+SHOO.US,D,20100203,000000,7.39915,7.45055,7.39915,7.44751,1375148.5334733,0
+SHOO.US,D,20100204,000000,7.38797,7.41799,7.13554,7.13554,680090.31818792,0
+SHOO.US,D,20100205,000000,7.18184,7.24248,7.01497,7.15497,1632156.215225,0
+SHOO.US,D,20100208,000000,7.16821,7.17616,7.0912,7.13809,948019.14196514,0
+SHOO.US,D,20100209,000000,7.23119,7.27819,7.12692,7.18184,565211.40216571,0
+SHOO.US,D,20100210,000000,7.15497,7.20432,7.06373,7.09934,569521.14535064,0
+SHOO.US,D,20100211,000000,7.13809,7.1738,7.03372,7.08885,1395668.7416225,0
+SHOO.US,D,20100212,000000,7.05569,7.4017,7.02626,7.4017,1439382.8704036,0
+SHOO.US,D,20100216,000000,7.45615,7.50059,7.29173,7.3187,783746.36938845,0
+SHOO.US,D,20100217,000000,7.36049,7.59369,7.36049,7.59369,1175147.0928796,0
+SHOO.US,D,20100218,000000,7.59369,7.79656,7.5823,7.79107,1311856.0609474,0
+SHOO.US,D,20100219,000000,7.79656,7.81295,7.55287,7.60163,1323244.05784,0
+SHOO.US,D,20100222,000000,7.62596,7.77478,7.55062,7.68158,776322.56153228,0
+SHOO.US,D,20100223,000000,7.64853,7.69865,7.42123,7.51686,711039.33015124,0
+SHOO.US,D,20100224,000000,7.55847,7.65912,7.42937,7.60478,1183036.7362693,0
+SHOO.US,D,20100225,000000,7.97226,7.99669,7.59369,7.68405,4025338.8694106,0
+SHOO.US,D,20100226,000000,7.69307,7.8566,7.54502,7.68727,1446179.7879904,0
+SHOO.US,D,20100301,000000,7.72289,8.04084,7.66216,7.99415,2133953.8441461,0
+SHOO.US,D,20100302,000000,8.01907,8.19457,7.99415,8.14777,2256556.2521533,0
+SHOO.US,D,20100303,000000,8.14777,8.17289,7.97806,8.09647,1128315.8414262,0
+SHOO.US,D,20100304,000000,8.08842,8.12531,8.00474,8.1097,1051062.5735691,0
+SHOO.US,D,20100305,000000,8.12021,8.15288,8.05467,8.12796,1054953.3705741,0
+SHOO.US,D,20100308,000000,8.08842,8.15042,7.97226,8.07724,717861.73108237,0
+SHOO.US,D,20100309,000000,8.04976,8.35949,8.03534,8.32917,1877854.3887846,0
+SHOO.US,D,20100310,000000,8.35949,8.50771,8.35949,8.40883,1016639.6721133,0
+SHOO.US,D,20100311,000000,8.34006,8.36517,8.21713,8.25029,847351.77738197,0
+SHOO.US,D,20100312,000000,8.25755,8.3426,8.10391,8.26903,954276.83198697,0
+SHOO.US,D,20100315,000000,8.29582,8.34006,7.98522,8.12334,1533239.046727,0
+SHOO.US,D,20100316,000000,8.12334,8.24794,7.96657,8.16385,894407.28226514,0
+SHOO.US,D,20100317,000000,8.13895,8.15838,8.04663,8.09647,1055855.4809617,0
+SHOO.US,D,20100318,000000,8.09647,8.25755,8.04976,8.23322,920619.45019338,0
+SHOO.US,D,20100319,000000,8.21978,8.25755,8.0634,8.14777,1089457.8187315,0
+SHOO.US,D,20100322,000000,8.07155,8.18643,7.96962,8.17779,834054.56833575,0
+SHOO.US,D,20100323,000000,8.23077,8.68576,8.2139,8.67449,3187424.084083,0
+SHOO.US,D,20100324,000000,8.6688,8.6688,8.5189,8.58756,1330996.0911706,0
+SHOO.US,D,20100325,000000,8.59837,8.79144,8.43629,8.64712,1781516.1347279,0
+SHOO.US,D,20100326,000000,8.70205,9.09437,8.70205,8.97203,3600095.2453794,0
+SHOO.US,D,20100329,000000,9.03737,9.10212,8.8862,8.89757,2018616.227927,0
+SHOO.US,D,20100330,000000,8.93407,9.03737,8.72128,8.88374,1149744.2759658,0
+SHOO.US,D,20100331,000000,8.82832,8.99558,8.72128,8.92838,1618892.6441932,0
+SHOO.US,D,20100401,000000,9.0825,9.15441,8.79565,8.9589,1292409.2112591,0
+SHOO.US,D,20100405,000000,9.00892,9.1135,8.78564,8.86128,1696698.3909543,0
+SHOO.US,D,20100406,000000,8.80634,9.12989,8.78809,9.0719,1992821.9868449,0
+SHOO.US,D,20100407,000000,9.09044,9.49247,9.06327,9.46108,2996276.5766268,0
+SHOO.US,D,20100408,000000,9.48659,9.65828,9.41791,9.57291,2244843.0877877,0
+SHOO.US,D,20100409,000000,9.54152,9.87805,9.54152,9.86036,2141927.072905,0
+SHOO.US,D,20100412,000000,9.86331,9.88101,9.72007,9.76423,1448676.1363962,0
+SHOO.US,D,20100413,000000,9.76423,9.78678,9.65828,9.69162,1658293.9717879,0
+SHOO.US,D,20100414,000000,9.79463,10.0084,9.6877,9.96928,2503951.616442,0
+SHOO.US,D,20100415,000000,9.93977,10.0124,9.82112,9.8967,1244590.2253813,0
+SHOO.US,D,20100416,000000,9.80052,9.96441,9.59057,9.68573,1724594.4982727,0
+SHOO.US,D,20100419,000000,9.6151,9.73773,9.44047,9.53662,1010487.9928037,0
+SHOO.US,D,20100420,000000,9.54545,9.65828,9.42577,9.50621,1162794.8062394,0
+SHOO.US,D,20100421,000000,9.47383,9.75441,9.42577,9.74067,924829.29866873,0
+SHOO.US,D,20100422,000000,9.74067,10.3009,9.68182,10.2037,2305726.8746119,0
+SHOO.US,D,20100423,000000,10.2685,10.4058,10.2342,10.3116,1070872.3060799,0
+SHOO.US,D,20100426,000000,10.3763,10.4402,10.0968,10.0968,761258.84706044,0
+SHOO.US,D,20100427,000000,10.0919,10.188,9.97514,10.0154,1175607.8317442,0
+SHOO.US,D,20100428,000000,10.1203,10.3029,9.88101,9.88979,1305635.0669414,0
+SHOO.US,D,20100429,000000,9.87508,10.1821,9.81523,10.1793,1330473.1729459,0
+SHOO.US,D,20100430,000000,10.8306,11.067,10.5029,10.6068,8138381.2165013,0
+SHOO.US,D,20100503,000000,11.1935,11.2475,10.6217,10.9994,5600282.9380555,0
+SHOO.US,D,20100504,000000,10.5255,10.6982,10.086,10.1723,5168235.2611011,0
+SHOO.US,D,20100505,000000,9.83486,10.0801,9.33061,9.6465,3706533.0584417,0
+SHOO.US,D,20100506,000000,9.65141,10.1291,8.37086,9.38456,3762286.5383952,0
+SHOO.US,D,20100507,000000,9.20396,9.40321,8.85009,9.12703,3130486.1382874,0
+SHOO.US,D,20100510,000000,9.67986,9.87508,9.33257,9.56997,2269068.5741957,0
+SHOO.US,D,20100511,000000,9.46795,9.82407,9.29569,9.80935,2564696.7738734,0
+SHOO.US,D,20100512,000000,9.80052,10.3715,9.78678,10.3656,2125046.9056528,0
+SHOO.US,D,20100513,000000,10.3715,10.3715,10.1145,10.2773,2458142.756761,0
+SHOO.US,D,20100514,000000,10.1115,10.1468,9.74362,9.88979,2634526.2338742,0
+SHOO.US,D,20100517,000000,9.90153,10.0723,9.44931,9.72891,1337908.1934736,0
+SHOO.US,D,20100518,000000,9.83191,9.89955,9.37573,9.44342,1448032.9367865,0
+SHOO.US,D,20100519,000000,9.3414,9.44047,9.07681,9.20994,1676574.7036419,0
+SHOO.US,D,20100520,000000,8.91906,8.94751,8.60709,8.76326,3567621.3100942,0
+SHOO.US,D,20100521,000000,8.58756,8.8808,8.46396,8.87511,3026880.0344417,0
+SHOO.US,D,20100524,000000,8.79878,9.02325,8.75512,8.98695,2116736.2774157,0
+SHOO.US,D,20100525,000000,8.69381,9.01442,8.4203,8.97293,1386861.6978388,0
+SHOO.US,D,20100526,000000,9.07955,9.33061,9.0719,9.10212,1473116.7022301,0
+SHOO.US,D,20100527,000000,9.24369,9.46795,9.13832,9.46696,1055686.2715555,0
+SHOO.US,D,20100528,000000,9.44047,9.44047,9.08535,9.25732,927585.57718623,0
+SHOO.US,D,20100601,000000,9.23789,9.39045,8.93407,8.9533,1188249.6091755,0
+SHOO.US,D,20100602,000000,9.0518,9.1135,8.84765,9.1135,857809.12254144,0
+SHOO.US,D,20100603,000000,9.17795,9.41791,9.09624,9.40321,767950.77326884,0
+SHOO.US,D,20100604,000000,9.21474,9.23986,8.87825,8.93868,1080246.0994406,0
+SHOO.US,D,20100607,000000,8.94751,9.03188,8.63681,8.65271,1223522.6349967,0
+SHOO.US,D,20100608,000000,8.65271,8.76326,8.2447,8.53195,1650410.4444009,0
+SHOO.US,D,20100609,000000,8.6013,9.02609,8.49888,8.71069,1716479.5821197,0
+SHOO.US,D,20100610,000000,8.82263,9.11154,8.79144,9.10791,1177407.9751843,0
+SHOO.US,D,20100611,000000,9.02011,9.27812,9.00715,9.2118,910400.62913638,0
+SHOO.US,D,20100614,000000,9.31716,9.65337,9.28106,9.53466,1777043.2981397,0
+SHOO.US,D,20100615,000000,9.56212,9.6465,9.34728,9.61118,840343.85770448,0
+SHOO.US,D,20100616,000000,9.53466,9.69946,9.31128,9.64454,1070443.1665623,0
+SHOO.US,D,20100617,000000,9.67691,9.82407,9.47874,9.73773,1322772.106304,0
+SHOO.US,D,20100618,000000,9.76912,9.87213,9.62982,9.6877,1344662.2990419,0
+SHOO.US,D,20100621,000000,9.84173,9.87805,9.2118,9.30353,1724423.2501991,0
+SHOO.US,D,20100622,000000,9.36494,9.48266,8.89433,8.93594,911828.71574994,0
+SHOO.US,D,20100623,000000,8.91906,9.06327,8.65007,8.99166,787739.09977052,0
+SHOO.US,D,20100624,000000,8.94163,9.05758,8.76062,8.81939,729774.6848672,0
+SHOO.US,D,20100625,000000,8.83077,9.07387,8.8038,8.95507,963885.07211496,0
+SHOO.US,D,20100628,000000,8.95507,9.16491,8.9172,9.0518,940964.33293417,0
+SHOO.US,D,20100629,000000,8.8808,8.90327,8.61828,8.69116,1362648.4434361,0
+SHOO.US,D,20100630,000000,8.66507,8.87511,8.50899,8.64898,712453.14609199,0
+SHOO.US,D,20100701,000000,8.64201,8.85322,8.33691,8.78809,1072569.4968091,0
+SHOO.US,D,20100702,000000,8.79388,8.79388,8.49388,8.67449,704745.96344741,0
+SHOO.US,D,20100706,000000,8.8444,8.9787,8.32594,8.37576,1311949.8396544,0
+SHOO.US,D,20100707,000000,8.38705,8.79144,8.31514,8.7825,751775.98498631,0
+SHOO.US,D,20100708,000000,8.93407,9.11154,8.7825,9.01716,892167.80596966,0
+SHOO.US,D,20100709,000000,9.02609,9.11154,8.89179,9.05758,426131.46374598,0
+SHOO.US,D,20100712,000000,9.05464,9.12116,8.76886,8.88374,592848.59870616,0
+SHOO.US,D,20100713,000000,8.97674,9.16206,8.83616,9.10605,1045687.6265933,0
+SHOO.US,D,20100714,000000,9.09437,9.30843,9.02903,9.22347,655221.63217023,0
+SHOO.US,D,20100715,000000,9.20396,9.23221,9.03188,9.2118,1068959.0165913,0
+SHOO.US,D,20100716,000000,9.12116,9.28694,8.84186,8.8808,1351939.3228351,0
+SHOO.US,D,20100719,000000,8.93594,9.05464,8.79388,8.9589,655143.14346983,0
+SHOO.US,D,20100720,000000,8.83362,9.28989,8.73571,9.23221,789944.93805154,0
+SHOO.US,D,20100721,000000,9.28989,9.62688,9.1241,9.51504,1243568.8529425,0
+SHOO.US,D,20100722,000000,9.6151,9.88683,9.47678,9.66907,2536557.0457837,0
+SHOO.US,D,20100723,000000,9.61707,10.0055,9.56507,9.90646,1319573.4369297,0
+SHOO.US,D,20100726,000000,9.96928,10.3323,9.89955,10.3263,988298.11593689,0
+SHOO.US,D,20100727,000000,10.3323,10.3616,10.0124,10.1263,827812.16832048,0
+SHOO.US,D,20100728,000000,10.1173,10.194,9.7809,9.93977,2350881.3220116,0
+SHOO.US,D,20100729,000000,10.2342,10.6628,10.2224,10.5598,3888232.361172,0
+SHOO.US,D,20100730,000000,10.8414,11.0249,10.4832,10.6011,5952254.8119402,0
+SHOO.US,D,20100802,000000,10.8414,10.908,10.5922,10.709,1854732.8408508,0
+SHOO.US,D,20100803,000000,10.5755,10.709,10.3744,10.5206,1621647.903377,0
+SHOO.US,D,20100804,000000,10.5226,10.8826,10.4638,10.8571,1557455.3591312,0
+SHOO.US,D,20100805,000000,10.8414,10.9356,10.707,10.8708,9716832.8126532,0
+SHOO.US,D,20100806,000000,10.7874,10.9748,10.6845,10.86,2416998.3684176,0
+SHOO.US,D,20100809,000000,10.9434,10.9572,10.7697,10.8277,1750864.7682259,0
+SHOO.US,D,20100810,000000,10.757,10.8247,10.3558,10.5255,3348735.6920542,0
+SHOO.US,D,20100811,000000,10.3058,10.3233,9.81817,9.88101,2437994.6054382,0
+SHOO.US,D,20100812,000000,9.79463,9.8957,9.56507,9.84761,1233192.0351509,0
+SHOO.US,D,20100813,000000,9.78286,9.82112,9.52386,9.6102,1156193.6007366,0
+SHOO.US,D,20100816,000000,9.52386,9.73773,9.40124,9.62002,996606.70550652,0
+SHOO.US,D,20100817,000000,9.7083,10.0007,9.59057,9.79856,1055592.4928487,0
+SHOO.US,D,20100818,000000,9.74852,10.24,9.62982,10.1203,1651400.2174928,0
+SHOO.US,D,20100819,000000,10.0634,10.1321,9.83486,9.86331,870061.51447211,0
+SHOO.US,D,20100820,000000,9.81523,9.98399,9.66612,9.96928,612473.83180445,0
+SHOO.US,D,20100823,000000,10.037,10.1654,9.80052,9.80641,955437.85315245,0
+SHOO.US,D,20100824,000000,9.64061,9.71712,9.44931,9.55134,1830810.0965728,0
+SHOO.US,D,20100825,000000,9.45813,9.75932,9.41203,9.74362,1325083.9552972,0
+SHOO.US,D,20100826,000000,9.75147,9.82112,9.60823,9.62002,1130073.1728479,0
+SHOO.US,D,20100827,000000,9.7083,9.87213,9.56212,9.84957,851973.43670091,0
+SHOO.US,D,20100830,000000,9.77796,9.88101,9.33061,9.34434,1302873.6917549,0
+SHOO.US,D,20100831,000000,9.33158,9.51406,9.1915,9.4395,1043067.938801,0
+SHOO.US,D,20100901,000000,9.63276,9.87213,9.56507,9.83583,1150244.7688475,0
+SHOO.US,D,20100902,000000,9.81228,10.0281,9.78875,9.95348,852427.04022913,0
+SHOO.US,D,20100903,000000,10.1007,10.3862,10.0841,10.2567,1337742.0420689,0
+SHOO.US,D,20100907,000000,10.2596,10.2891,10.0203,10.0576,771956.75498992,0
+SHOO.US,D,20100908,000000,10.0948,10.2037,10.0428,10.1007,439001.57194204,0
+SHOO.US,D,20100909,000000,10.2302,10.242,9.85742,9.97216,767788.6991992,0
+SHOO.US,D,20100910,000000,9.97812,10.1056,9.95646,9.96928,392291.62120733,0
+SHOO.US,D,20100913,000000,10.0458,10.5628,10.0458,10.5059,1126796.0147732,0
+SHOO.US,D,20100914,000000,10.4461,10.497,10.1547,10.4342,1585061.9756586,0
+SHOO.US,D,20100915,000000,10.3616,10.7012,10.2773,10.5951,1144058.4321897,0
+SHOO.US,D,20100916,000000,10.5029,10.6982,10.4832,10.6128,858499.2115046,0
+SHOO.US,D,20100917,000000,10.7012,10.763,10.5755,10.6599,1695141.8682857,0
+SHOO.US,D,20100920,000000,10.7325,10.9228,10.6923,10.8767,1259524.4844642,0
+SHOO.US,D,20100921,000000,10.8679,10.8679,10.6795,10.8021,824469.77288449,0
+SHOO.US,D,20100922,000000,10.7267,10.8247,10.5363,10.5628,762855.12374625,0
+SHOO.US,D,20100923,000000,10.4578,10.7177,10.2342,10.4342,979843.76163797,0
+SHOO.US,D,20100924,000000,10.5785,10.86,10.5304,10.86,767514.49841474,0
+SHOO.US,D,20100927,000000,10.9052,10.9052,10.6795,10.8355,827996.66773308,0
+SHOO.US,D,20100928,000000,10.8414,11.2602,10.5706,11.2279,2411960.82092,0
+SHOO.US,D,20100929,000000,11.2279,11.6036,11.2279,11.5271,2033207.9908627,0
+SHOO.US,D,20100930,000000,11.6105,11.683,11.0817,11.2682,1316895.6471127,0
+SHOO.US,D,20101001,000000,11.4575,11.6056,11.1495,11.3074,657586.48651958,0
+SHOO.US,D,20101004,000000,11.3319,11.5271,11.1465,11.2682,603578.10598257,0
+SHOO.US,D,20101005,000000,11.43,12.1031,11.3554,11.9989,2494905.029222,0
+SHOO.US,D,20101006,000000,11.9932,12.0216,11.7331,11.8126,1271094.9421019,0
+SHOO.US,D,20101007,000000,11.8696,12.1903,11.8067,11.9667,3174605.9619094,0
+SHOO.US,D,20101008,000000,12.0098,12.2737,11.7989,12.1903,1316366.6128853,0
+SHOO.US,D,20101011,000000,12.2148,12.2787,12.0746,12.1049,746072.81253605,0
+SHOO.US,D,20101012,000000,12.0452,12.1992,11.9932,12.0971,886717.42829468,0
+SHOO.US,D,20101013,000000,12.1471,12.309,11.9902,12.0156,1797598.1636374,0
+SHOO.US,D,20101014,000000,12.0156,12.0529,11.8362,11.947,751338.69079844,0
+SHOO.US,D,20101015,000000,12.1197,12.1334,11.7989,11.9785,599329.52282391,0
+SHOO.US,D,20101018,000000,11.9695,12.0295,11.8813,11.9961,414067.64856299,0
+SHOO.US,D,20101019,000000,11.8273,11.9372,11.2132,11.3701,1530694.789634,0
+SHOO.US,D,20101020,000000,11.3958,11.6263,11.3358,11.5213,842775.98808274,0
+SHOO.US,D,20101021,000000,11.6105,11.6331,11.169,11.4035,837561.07650892,0
+SHOO.US,D,20101022,000000,11.4085,11.484,11.2966,11.4663,489699.15638997,0
+SHOO.US,D,20101025,000000,11.4967,11.895,11.4742,11.7164,1086840.1696069,0
+SHOO.US,D,20101026,000000,11.6164,12.0118,11.6007,11.8843,726139.74063885,0
+SHOO.US,D,20101027,000000,11.7989,11.8843,11.5075,11.7341,818368.04092967,0
+SHOO.US,D,20101028,000000,11.7842,11.792,11.5527,11.6723,626916.77200958,0
+SHOO.US,D,20101029,000000,11.6007,11.8391,11.6007,11.6086,1166968.9780327,0
+SHOO.US,D,20101101,000000,11.7106,11.7684,11.5399,11.6164,1897644.7539538,0
+SHOO.US,D,20101102,000000,11.1495,11.2996,10.2342,11.1151,8688601.276893,0
+SHOO.US,D,20101103,000000,11.0926,11.2652,10.9905,11.122,649437.93235203,0
+SHOO.US,D,20101104,000000,11.2495,11.433,11.1858,11.2515,1203410.1603557,0
+SHOO.US,D,20101105,000000,11.2515,11.3201,11.1102,11.2191,1290520.385781,0
+SHOO.US,D,20101108,000000,11.1151,11.3868,11.1043,11.3074,842603.7206754,0
+SHOO.US,D,20101109,000000,11.3319,11.5046,11.2279,11.3388,1003799.1245966,0
+SHOO.US,D,20101110,000000,11.3358,11.4722,11.169,11.4545,1135903.7620196,0
+SHOO.US,D,20101111,000000,11.2849,11.4889,11.1965,11.3554,803022.99033694,0
+SHOO.US,D,20101112,000000,11.2388,11.4251,11.2162,11.2515,747713.9399078,0
+SHOO.US,D,20101115,000000,11.2799,11.6645,11.2515,11.3584,1335014.304897,0
+SHOO.US,D,20101116,000000,11.2338,11.4085,11.1043,11.3319,957169.70122982,0
+SHOO.US,D,20101117,000000,11.3614,11.639,11.3437,11.43,861386.98407861,0
+SHOO.US,D,20101118,000000,11.5458,11.7302,11.5134,11.6331,788199.83863513,0
+SHOO.US,D,20101119,000000,11.6507,12.0657,11.636,11.9225,1136111.7061089,0
+SHOO.US,D,20101122,000000,11.8303,12.1551,11.8303,12.1197,628036.00049044,0
+SHOO.US,D,20101123,000000,11.9989,12.5082,11.9058,12.2413,1730843.0142906,0
+SHOO.US,D,20101124,000000,12.415,12.6023,12.2894,12.3601,1132107.7630554,0
+SHOO.US,D,20101126,000000,12.2678,12.4905,12.1855,12.3384,212595.30933755,0
+SHOO.US,D,20101129,000000,12.5533,12.7682,12.4562,12.7397,2554422.9087928,0
+SHOO.US,D,20101130,000000,12.7191,12.8309,12.4041,12.4189,2341636.98404,0
+SHOO.US,D,20101201,000000,12.7789,12.8329,12.6386,12.7142,1344635.796364,0
+SHOO.US,D,20101202,000000,12.7142,12.7682,12.3914,12.5729,1016364.4519951,0
+SHOO.US,D,20101203,000000,12.5327,12.725,12.4405,12.6623,606690.13198626,0
+SHOO.US,D,20101206,000000,12.6269,12.6523,12.3973,12.4071,1817430.3214911,0
+SHOO.US,D,20101207,000000,12.5749,13.0193,12.5729,12.9977,2486860.4470991,0
+SHOO.US,D,20101208,000000,13.0487,13.0517,12.9025,12.9859,1882032.637913,0
+SHOO.US,D,20101209,000000,13.0301,13.088,12.514,12.7692,1661410.0751267,0
+SHOO.US,D,20101210,000000,12.7622,12.7819,12.5671,12.7622,1098316.8485376,0
+SHOO.US,D,20101213,000000,12.8888,12.8996,12.5267,12.5415,1116123.590188,0
+SHOO.US,D,20101214,000000,12.5327,12.6347,12.3914,12.4405,966575.09393734,0
+SHOO.US,D,20101215,000000,12.467,12.6239,11.9303,12.0118,2667581.189409,0
+SHOO.US,D,20101216,000000,11.8793,12.3659,11.8273,12.3473,1573525.1560352,0
+SHOO.US,D,20101217,000000,12.3257,12.4003,12.2305,12.363,871091.0415811,0
+SHOO.US,D,20101220,000000,12.3277,12.5239,12.3178,12.3473,994316.26252248,0
+SHOO.US,D,20101221,000000,12.3551,12.7025,12.3551,12.6651,852697.16367852,0
+SHOO.US,D,20101222,000000,12.725,12.725,12.1628,12.1765,972761.43059519,0
+SHOO.US,D,20101223,000000,12.1579,12.2737,12.0883,12.1708,496148.4811608,0
+SHOO.US,D,20101227,000000,12.0941,12.2472,12.0216,12.2041,609844.97000834,0
+SHOO.US,D,20101228,000000,12.2178,12.309,11.845,11.9225,1159280.1433961,0
+SHOO.US,D,20101229,000000,11.9735,11.9735,11.7812,11.8126,551878.51643749,0
+SHOO.US,D,20101230,000000,11.7694,11.7999,11.539,11.5791,1593748.7380573,0
+SHOO.US,D,20101231,000000,11.5104,11.6713,11.431,11.4467,960247.0698853,0
+SHOO.US,D,20110103,000000,11.5831,11.7164,11.4722,11.688,1680476.7133183,0
+SHOO.US,D,20110104,000000,11.8019,11.8303,11.2652,11.4889,2432381.1343598,0
+SHOO.US,D,20110105,000000,11.4134,11.6056,11.2573,11.6007,1045913.9186905,0
+SHOO.US,D,20110106,000000,11.6007,11.8616,11.274,11.3466,1091949.0704686,0
+SHOO.US,D,20110107,000000,11.3358,11.3976,11.1151,11.2652,847244.74733599,0
+SHOO.US,D,20110110,000000,11.1808,11.2622,11.0503,11.122,1771379.8797066,0
+SHOO.US,D,20110111,000000,11.1603,11.2368,11.0337,11.0709,1217565.6484373,0
+SHOO.US,D,20110112,000000,11.2112,11.7273,11.2112,11.6478,2940694.344747,0
+SHOO.US,D,20110113,000000,11.6144,11.6281,11.2416,11.4134,2179709.6984711,0
+SHOO.US,D,20110114,000000,11.3868,11.5664,11.3094,11.5477,1145421.2814419,0
+SHOO.US,D,20110118,000000,11.4575,11.5781,11.3898,11.4997,832869.08315976,0
+SHOO.US,D,20110119,000000,11.4545,11.484,11.0709,11.1013,2035051.9656549,0
+SHOO.US,D,20110120,000000,10.9964,11.1603,10.8856,10.9454,1443374.581452,0
+SHOO.US,D,20110121,000000,10.9777,11.0876,10.6383,10.6462,1542782.0494938,0
+SHOO.US,D,20110124,000000,10.5687,10.914,10.4362,10.709,1969095.9739849,0
+SHOO.US,D,20110125,000000,10.6158,10.6217,10.3931,10.4638,1422857.4313037,0
+SHOO.US,D,20110126,000000,10.5089,10.862,10.3763,10.8453,1762492.3085548,0
+SHOO.US,D,20110127,000000,10.8767,10.9748,10.7472,10.8856,1190304.5860585,0
+SHOO.US,D,20110128,000000,10.8679,10.9287,10.3116,10.3529,1721526.3036211,0
+SHOO.US,D,20110131,000000,10.347,10.6041,10.2184,10.4765,889934.44567681,0
+SHOO.US,D,20110201,000000,10.5922,11.1122,10.5334,10.9228,1485794.1563434,0
+SHOO.US,D,20110202,000000,10.86,11.0229,10.7207,10.8973,1823303.7226812,0
+SHOO.US,D,20110203,000000,10.8679,11.3554,10.7491,11.2545,1478079.8383623,0
+SHOO.US,D,20110204,000000,11.0876,11.4457,11.0876,11.3898,1178799.3657821,0
+SHOO.US,D,20110207,000000,11.4035,11.7626,11.3388,11.6803,1325188.9466757,0
+SHOO.US,D,20110208,000000,11.6537,11.8126,11.5477,11.8019,497601.03178486,0
+SHOO.US,D,20110209,000000,11.7273,11.9088,11.5134,11.5811,1375183.1908215,0
+SHOO.US,D,20110210,000000,11.478,11.7626,11.4722,11.6086,619158.62267644,0
+SHOO.US,D,20110211,000000,11.5458,11.639,11.4889,11.5664,573420.09702575,0
+SHOO.US,D,20110214,000000,11.6263,11.7744,11.484,11.683,452871.64656773,0
+SHOO.US,D,20110215,000000,11.6419,11.74,11.5271,11.5664,608877.6222594,0
+SHOO.US,D,20110216,000000,11.7273,11.7842,11.5557,11.7459,752308.07721491,0
+SHOO.US,D,20110218,000000,12.1354,12.2737,12.0118,12.2257,2216398.5789003,0
+SHOO.US,D,20110222,000000,12.4543,12.4543,11.1416,11.8391,3760830.9297698,0
+SHOO.US,D,20110223,000000,11.9989,12.0579,11.2799,11.4575,2811018.779701,0
+SHOO.US,D,20110224,000000,11.4271,11.6331,11.067,11.5889,1660605.8207812,0
+SHOO.US,D,20110225,000000,11.7273,11.8096,11.4937,11.7459,1820817.5676131,0
+SHOO.US,D,20110228,000000,11.8596,11.9912,11.7527,11.8391,801159.64820307,0
+SHOO.US,D,20110301,000000,11.8479,11.9117,11.3466,11.4104,1625471.424353,0
+SHOO.US,D,20110302,000000,11.3025,11.738,11.2309,11.5751,695740.14957824,0
+SHOO.US,D,20110303,000000,11.7567,12.1708,11.7214,12.0452,1094290.4801412,0
+SHOO.US,D,20110304,000000,12.0766,12.2894,11.9255,12.2707,1085293.840276,0
+SHOO.US,D,20110307,000000,12.3777,12.5494,12.2737,12.4405,1840441.7813776,0
+SHOO.US,D,20110308,000000,12.4994,12.622,12.314,12.4208,1930123.7859079,0
+SHOO.US,D,20110309,000000,12.3571,12.7005,12.3307,12.6838,969150.95037735,0
+SHOO.US,D,20110310,000000,12.5357,12.8182,12.2099,12.6916,1900545.7778669,0
+SHOO.US,D,20110311,000000,12.6603,12.6671,12.4376,12.5239,1149930.814046,0
+SHOO.US,D,20110314,000000,12.3826,12.5111,12.1412,12.2864,681036.25992766,0
+SHOO.US,D,20110315,000000,11.7489,12.3031,11.7489,12.1648,797476.79528746,0
+SHOO.US,D,20110316,000000,12.1305,12.2953,11.9872,12.0295,978056.86953693,0
+SHOO.US,D,20110317,000000,12.2767,12.2924,11.7812,11.7999,894036.2447724,0
+SHOO.US,D,20110318,000000,11.9353,11.9372,11.6007,11.7087,1144173.6169058,0
+SHOO.US,D,20110321,000000,11.7959,12.1588,11.7959,12.0402,559360.42631861,0
+SHOO.US,D,20110322,000000,12.1031,12.1049,11.8813,11.947,319064.72174678,0
+SHOO.US,D,20110323,000000,11.8753,12.0382,11.7331,11.9353,1020129.8709461,0
+SHOO.US,D,20110324,000000,12.0529,12.0609,11.8539,11.8696,1323595.7279911,0
+SHOO.US,D,20110325,000000,11.9372,12.3855,11.8813,12.2982,1740898.7419441,0
+SHOO.US,D,20110328,000000,12.2982,12.5612,12.2413,12.467,1031120.327668,0
+SHOO.US,D,20110329,000000,12.3718,12.7279,12.3718,12.6965,1768194.4616713,0
+SHOO.US,D,20110330,000000,12.7309,12.8888,12.673,12.8829,1236069.6143873,0
+SHOO.US,D,20110331,000000,12.7073,12.9134,12.6789,12.8819,610174.21481645,0
+SHOO.US,D,20110401,000000,12.98,13.1615,12.9221,13.088,927645.71787874,0
+SHOO.US,D,20110404,000000,13.1243,13.5539,13.1243,13.453,1929081.0074598,0
+SHOO.US,D,20110405,000000,13.453,13.7335,13.3558,13.4951,1503243.11184,0
+SHOO.US,D,20110406,000000,13.6952,13.6952,13.2744,13.3028,655546.79964326,0
+SHOO.US,D,20110407,000000,13.2802,13.5265,13.2047,13.3989,576020.41747626,0
+SHOO.US,D,20110408,000000,13.5265,13.5265,13.1085,13.2341,772723.29398592,0
+SHOO.US,D,20110411,000000,13.2047,13.3028,13.0654,13.1753,434967.04887535,0
+SHOO.US,D,20110412,000000,12.9869,13.3175,12.9869,13.0614,475582.40299163,0
+SHOO.US,D,20110413,000000,13.1488,13.6148,13.1488,13.5775,1217007.0535307,0
+SHOO.US,D,20110414,000000,13.4588,13.6383,13.1988,13.3706,853434.14199514,0
+SHOO.US,D,20110415,000000,13.3813,13.5176,13.3244,13.5019,451812.55877937,0
+SHOO.US,D,20110418,000000,13.2636,13.4255,13.1438,13.3489,436779.42432067,0
+SHOO.US,D,20110419,000000,13.4009,13.6383,13.3214,13.5098,532754.79555467,0
+SHOO.US,D,20110420,000000,13.7198,13.9375,13.5893,13.756,532733.38954547,0
+SHOO.US,D,20110421,000000,13.8964,13.9356,13.809,13.9248,344837.55681959,0
+SHOO.US,D,20110425,000000,13.8307,14.018,13.8021,14.0013,722836.07988616,0
+SHOO.US,D,20110426,000000,14.1209,14.2436,13.9709,14.1563,849821.62310976,0
+SHOO.US,D,20110427,000000,14.2338,14.4997,14.17,14.4879,629928.90330369,0
+SHOO.US,D,20110428,000000,14.4143,14.586,14.4143,14.5154,984750.83441287,0
+SHOO.US,D,20110429,000000,14.4938,14.7332,14.4094,14.585,1262676.264485,0
+SHOO.US,D,20110502,000000,14.789,14.8146,14.167,14.4477,752014.50908878,0
+SHOO.US,D,20110503,000000,14.3888,14.589,14.2308,14.2956,1189633.864437,0
+SHOO.US,D,20110504,000000,14.274,14.3819,13.9954,14.1896,729024.45521154,0
+SHOO.US,D,20110505,000000,13.7767,14.6428,13.6266,14.434,2210560.8543922,0
+SHOO.US,D,20110506,000000,14.534,14.948,14.534,14.6851,901306.13322911,0
+SHOO.US,D,20110509,000000,14.6782,15.0657,14.5546,15.0432,1080269.5441173,0
+SHOO.US,D,20110510,000000,15.0696,15.361,14.9784,15.3012,805684.47081374,0
+SHOO.US,D,20110511,000000,15.2982,15.2982,14.8567,15.1157,1187302.6481021,0
+SHOO.US,D,20110512,000000,15.0932,15.4473,14.9196,15.361,634615.79998399,0
+SHOO.US,D,20110513,000000,15.2138,15.4081,15.0745,15.1119,482652.50202916,0
+SHOO.US,D,20110516,000000,15.003,15.0657,14.74,14.746,678903.81367817,0
+SHOO.US,D,20110517,000000,14.6723,14.7086,14.4496,14.6723,533107.48503954,0
+SHOO.US,D,20110518,000000,14.737,14.8696,14.5713,14.7066,1300701.4914884,0
+SHOO.US,D,20110519,000000,14.743,14.9617,14.743,14.8911,761559.55052296,0
+SHOO.US,D,20110520,000000,14.798,14.8823,14.3633,14.5595,522734.74458308,0
+SHOO.US,D,20110523,000000,14.533,14.533,14.173,14.3564,499216.67581232,0
+SHOO.US,D,20110524,000000,14.4301,14.7008,14.4094,14.6261,893560.21590122,0
+SHOO.US,D,20110525,000000,14.6341,14.8696,14.5212,14.7587,532228.81932869,0
+SHOO.US,D,20110526,000000,14.8175,15.5906,14.8175,15.4856,1040558.3390562,0
+SHOO.US,D,20110527,000000,15.5827,15.6494,15.4424,15.6279,509195.95343306,0
+SHOO.US,D,20110531,000000,15.7033,15.9183,14.9146,15.2982,2193837.6645409,0
+SHOO.US,D,20110601,000000,15.1942,16.0007,14.589,14.6645,981302.42826466,0
+SHOO.US,D,20110602,000000,14.8175,14.9146,14.4624,14.5801,1211422.1237979,0
+SHOO.US,D,20110603,000000,14.3074,14.5595,14.1289,14.1494,1023978.8752664,0
+SHOO.US,D,20110606,000000,13.9954,14.2505,13.8708,13.9169,734972.26776692,0
+SHOO.US,D,20110607,000000,14.0367,14.2436,13.9493,14.1209,513830.86409103,0
+SHOO.US,D,20110608,000000,13.9101,14.2583,13.7767,13.8659,1048865.909292,0
+SHOO.US,D,20110609,000000,14.0798,14.1838,13.8787,14.0964,531323.65093981,0
+SHOO.US,D,20110610,000000,13.9453,14.0415,13.7472,13.7815,660331.55236561,0
+SHOO.US,D,20110613,000000,13.9169,14.2789,13.8757,14.0494,714889.35380533,0
+SHOO.US,D,20110614,000000,14.2113,14.3799,14.0867,14.2819,572321.25522032,0
+SHOO.US,D,20110615,000000,14.0543,14.3545,14.021,14.0964,429370.90647108,0
+SHOO.US,D,20110616,000000,14.2073,14.2868,13.8708,14.2819,1344039.4861077,0
+SHOO.US,D,20110617,000000,14.3799,14.53,14.1533,14.227,713170.75706697,0
+SHOO.US,D,20110620,000000,14.1613,14.5929,14.1613,14.5762,469323.69363604,0
+SHOO.US,D,20110621,000000,14.6645,14.9676,14.6224,14.9559,816377.28207437,0
+SHOO.US,D,20110622,000000,14.8214,15.0167,14.6763,14.7283,614465.60999351,0
+SHOO.US,D,20110623,000000,14.4624,14.8214,14.3937,14.7999,734631.8102873,0
+SHOO.US,D,20110624,000000,15.05,15.05,14.3466,14.4496,971190.63725366,0
+SHOO.US,D,20110627,000000,14.4055,14.6801,14.2956,14.6518,831730.48733724,0
+SHOO.US,D,20110628,000000,14.6518,15.3257,14.589,15.2982,690672.02206749,0
+SHOO.US,D,20110629,000000,15.3345,15.3924,15.0078,15.2384,693979.76015526,0
+SHOO.US,D,20110630,000000,15.1942,15.5053,15.1452,15.4424,812875.87057006,0
+SHOO.US,D,20110701,000000,15.5053,15.8899,15.4081,15.8222,500796.64315779,0
+SHOO.US,D,20110705,000000,15.8222,16.1547,15.6446,16.1037,989187.99431922,0
+SHOO.US,D,20110706,000000,16.1164,16.3637,16.084,16.3587,855787.78367301,0
+SHOO.US,D,20110707,000000,16.5226,16.808,16.5098,16.7246,1681992.4626361,0
+SHOO.US,D,20110708,000000,16.7246,16.7246,16.2616,16.6873,689191.94943159,0
+SHOO.US,D,20110711,000000,16.4656,16.653,16.3637,16.5608,975908.11394709,0
+SHOO.US,D,20110712,000000,16.4254,16.6649,16.3969,16.5687,1472741.5874022,0
+SHOO.US,D,20110713,000000,16.6482,16.6962,16.548,16.6206,1805206.470906,0
+SHOO.US,D,20110714,000000,16.6246,16.758,16.4656,16.5902,820353.70311609,0
+SHOO.US,D,20110715,000000,16.7325,16.8042,16.4813,16.7875,713629.45726404,0
+SHOO.US,D,20110718,000000,16.7658,16.8159,16.2695,16.3254,1005314.8739145,0
+SHOO.US,D,20110719,000000,16.4656,16.9434,16.4254,16.8874,814251.97116126,0
+SHOO.US,D,20110720,000000,17.0288,17.0503,16.446,16.6246,483367.05500283,0
+SHOO.US,D,20110721,000000,16.7658,16.9915,16.4686,16.6834,1117278.495351,0
+SHOO.US,D,20110722,000000,16.7246,16.7246,16.498,16.5569,712740.59821549,0
+SHOO.US,D,20110725,000000,16.3057,16.503,16.1901,16.3587,816812.5375947,0
+SHOO.US,D,20110726,000000,16.3214,16.3764,15.8585,16.0379,922508.27567154,0
+SHOO.US,D,20110727,000000,15.9104,15.9231,15.518,15.6642,813468.10349116,0
+SHOO.US,D,20110728,000000,15.7073,16.297,15.5484,15.8545,944947.8893123,0
+SHOO.US,D,20110729,000000,15.7073,15.8084,15.1531,15.6828,1224252.4779769,0
+SHOO.US,D,20110801,000000,15.9585,16.2577,15.5739,16.24,1784622.044729,0
+SHOO.US,D,20110802,000000,16.446,16.862,15.31,15.3257,3023627.3403776,0
+SHOO.US,D,20110803,000000,15.3473,16.0301,14.996,16.0144,1193928.3176154,0
+SHOO.US,D,20110804,000000,15.7495,16.1724,14.8519,14.8519,1127942.765266,0
+SHOO.US,D,20110805,000000,14.7636,15.0912,14.2387,14.6968,2076893.5782979,0
+SHOO.US,D,20110808,000000,14.0827,14.5644,13.5648,13.6304,1895906.7898737,0
+SHOO.US,D,20110809,000000,14.1583,14.3839,12.8691,14.1613,2673877.6141142,0
+SHOO.US,D,20110810,000000,13.6678,14.5674,13.2557,14.0081,1573712.7134492,0
+SHOO.US,D,20110811,000000,14.53,14.996,13.9415,14.791,1407821.2388437,0
+SHOO.US,D,20110812,000000,14.9833,15.1413,14.7008,14.9912,1083829.0576466,0
+SHOO.US,D,20110815,000000,15.1079,15.1491,14.6851,15.0462,501673.27020109,0
+SHOO.US,D,20110816,000000,14.8127,14.8519,14.219,14.434,829547.07439919,0
+SHOO.US,D,20110817,000000,14.5507,14.5507,13.656,13.7237,1121657.5532322,0
+SHOO.US,D,20110818,000000,13.498,13.5883,12.7739,12.8653,1281977.3494439,0
+SHOO.US,D,20110819,000000,12.617,13.2136,12.5856,12.8103,1260603.958928,0
+SHOO.US,D,20110822,000000,13.1635,13.1635,12.5052,12.724,1393694.2921076,0
+SHOO.US,D,20110823,000000,12.9094,13.9375,12.6259,13.9031,1697492.4519622,0
+SHOO.US,D,20110824,000000,13.9905,14.8783,13.913,14.3888,1700013.2643784,0
+SHOO.US,D,20110825,000000,14.6684,14.6684,13.7904,13.8757,1063523.9289229,0
+SHOO.US,D,20110826,000000,13.6894,14.4624,13.6354,14.4458,847726.89220979,0
+SHOO.US,D,20110829,000000,14.585,14.9273,14.4535,14.9068,604091.85020329,0
+SHOO.US,D,20110830,000000,14.9029,15.0716,14.6144,14.948,760563.66142844,0
+SHOO.US,D,20110831,000000,15.05,15.2218,14.6224,14.8696,743786.44688709,0
+SHOO.US,D,20110901,000000,14.951,15.05,14.3633,14.4055,855438.15218947,0
+SHOO.US,D,20110902,000000,14.0249,14.1318,13.5834,13.6471,445200.14060513,0
+SHOO.US,D,20110906,000000,13.2351,13.756,13.1085,13.7265,786442.50721345,0
+SHOO.US,D,20110907,000000,14.021,14.3712,13.8071,14.3426,556521.58176562,0
+SHOO.US,D,20110908,000000,14.2612,14.5801,14.0367,14.1613,376553.10777891,0
+SHOO.US,D,20110909,000000,14.012,14.012,13.0958,13.2557,1321453.0884039,0
+SHOO.US,D,20110912,000000,13.0487,13.498,12.9781,13.4568,1294256.2440526,0
+SHOO.US,D,20110913,000000,13.5059,14.0249,13.2881,13.9543,1307756.3005195,0
+SHOO.US,D,20110914,000000,13.8287,14.6341,13.7265,14.3466,905163.2922196,0
+SHOO.US,D,20110915,000000,14.4702,14.4859,14.1004,14.3162,754951.20968382,0
+SHOO.US,D,20110916,000000,14.4575,14.7547,14.4016,14.7283,2002792.0904617,0
+SHOO.US,D,20110919,000000,14.3074,14.9873,14.17,14.8352,874127.63688571,0
+SHOO.US,D,20110920,000000,14.8519,15.0049,14.2789,14.2985,952875.24805146,0
+SHOO.US,D,20110921,000000,14.2612,14.4378,13.6726,13.7109,671919.33867742,0
+SHOO.US,D,20110922,000000,13.5305,13.8326,13.2086,13.4117,1096462.6804078,0
+SHOO.US,D,20110923,000000,13.4411,13.8464,13.4049,13.8149,928644.66497458,0
+SHOO.US,D,20110926,000000,13.9101,14.1289,13.4608,14.0749,538375.40196946,0
+SHOO.US,D,20110927,000000,14.219,14.746,14.0964,14.2338,855426.93951798,0
+SHOO.US,D,20110928,000000,14.1906,14.2819,13.2086,13.2184,1378294.1974913,0
+SHOO.US,D,20110929,000000,13.5648,13.6354,12.4924,13.3254,1462182.3088656,0
+SHOO.US,D,20110930,000000,12.8898,13.2754,12.3748,12.3914,1136424.6415766,0
+SHOO.US,D,20111003,000000,12.9418,12.9418,11.4428,11.6743,2413524.478925,0
+SHOO.US,D,20111004,000000,11.5751,13.0291,11.5311,12.9869,1854126.3372568,0
+SHOO.US,D,20111005,000000,12.9869,13.5176,12.4523,13.2184,1540276.527084,0
+SHOO.US,D,20111006,000000,13.1674,13.5215,13.0576,13.3999,1056669.9286449,0
+SHOO.US,D,20111007,000000,13.4608,13.8071,13.2136,13.2754,566210.34926155,0
+SHOO.US,D,20111010,000000,13.5775,14.0415,13.3332,13.8904,955278.83708413,0
+SHOO.US,D,20111011,000000,13.7265,14.1209,13.7265,14.0081,819252.82264312,0
+SHOO.US,D,20111012,000000,14.2024,14.2985,13.9748,14.1406,964901.34788492,0
+SHOO.US,D,20111013,000000,14.0827,14.2308,13.9748,14.1289,523879.45640821,0
+SHOO.US,D,20111014,000000,14.2917,14.2917,13.7061,13.9954,931490.64486397,0
+SHOO.US,D,20111017,000000,13.9061,13.9493,13.4283,13.5176,904920.69078203,0
+SHOO.US,D,20111018,000000,13.2527,13.4608,12.7986,13.2263,1658556.9599009,0
+SHOO.US,D,20111019,000000,13.4568,13.6177,13.1635,13.24,1005925.4548435,0
+SHOO.US,D,20111020,000000,13.3214,13.4813,12.8653,13.3734,595971.83738134,0
+SHOO.US,D,20111021,000000,13.7815,14.3584,13.4117,14.0249,1591513.3390969,0
+SHOO.US,D,20111024,000000,14.1033,14.7793,14.0964,14.69,983685.63062189,0
+SHOO.US,D,20111025,000000,14.5212,14.7587,14.2956,14.4938,989168.62697757,0
+SHOO.US,D,20111026,000000,14.7155,14.7841,14.2387,14.7155,717500.88692733,0
+SHOO.US,D,20111027,000000,15.05,15.3964,14.8479,15.2561,1112081.9317849,0
+SHOO.US,D,20111028,000000,15.1609,15.514,14.9912,15.4561,1272292.6592831,0
+SHOO.US,D,20111031,000000,15.6024,15.6024,15.0745,15.1903,1116755.5771261,0
+SHOO.US,D,20111101,000000,14.0367,16.2263,13.6726,15.2688,2577025.6158369,0
+SHOO.US,D,20111102,000000,15.57,15.6769,15.1452,15.4287,1168416.431988,0
+SHOO.US,D,20111103,000000,15.6239,15.7446,15.0049,15.2943,848666.71794691,0
+SHOO.US,D,20111104,000000,15.1531,15.4444,14.5595,14.8607,914416.80419518,0
+SHOO.US,D,20111107,000000,14.8391,14.9706,14.3584,14.6684,664465.97014188,0
+SHOO.US,D,20111108,000000,14.7793,14.791,14.3584,14.7587,631512.94798425,0
+SHOO.US,D,20111109,000000,14.1318,14.5546,14.0661,14.0916,716848.51331372,0
+SHOO.US,D,20111110,000000,14.325,14.3633,13.7061,14.0415,1165828.3435428,0
+SHOO.US,D,20111111,000000,14.1877,14.7841,14.1877,14.6968,739667.31911738,0
+SHOO.US,D,20111114,000000,14.6968,15.1413,14.6929,14.9236,1069888.6489908,0
+SHOO.US,D,20111115,000000,14.69,15.0745,14.69,15.0118,950148.53021332,0
+SHOO.US,D,20111116,000000,14.8127,14.8214,14.2505,14.2789,1468105.6574104,0
+SHOO.US,D,20111117,000000,14.2436,14.3839,13.7355,14.012,1259443.9570963,0
+SHOO.US,D,20111118,000000,14.012,14.2662,13.7727,13.8993,1385723.1020164,0
+SHOO.US,D,20111121,000000,13.6011,13.7109,13.1713,13.391,1027327.3867052,0
+SHOO.US,D,20111122,000000,13.4196,13.5599,13.2754,13.3509,762241.48481594,0
+SHOO.US,D,20111123,000000,13.3097,13.3999,12.983,13.1448,950216.82557599,0
+SHOO.US,D,20111125,000000,12.8741,13.2636,12.8741,12.9663,541444.61595475,0
+SHOO.US,D,20111128,000000,13.4087,13.9297,13.2263,13.8787,1111201.2274065,0
+SHOO.US,D,20111129,000000,13.9101,14.2544,13.8464,13.9954,1264760.8020472,0
+SHOO.US,D,20111130,000000,14.6105,14.794,14.4496,14.6801,1398684.9502518,0
+SHOO.US,D,20111201,000000,14.8303,14.8303,14.3506,14.4624,857035.44820905,0
+SHOO.US,D,20111202,000000,14.6261,14.9146,14.5546,14.8127,1688446.884076,0
+SHOO.US,D,20111205,000000,15.05,15.0676,14.894,15.0295,892976.13765028,0
+SHOO.US,D,20111206,000000,15.0078,15.1079,14.8823,14.9912,578595.2545825,0
+SHOO.US,D,20111207,000000,14.9236,15.0049,14.6301,14.8823,715063.65988022,0
+SHOO.US,D,20111208,000000,14.6851,14.798,14.5507,14.6261,850524.96341193,0
+SHOO.US,D,20111209,000000,14.6224,14.8391,14.5507,14.7881,1127450.4270544,0
+SHOO.US,D,20111212,000000,14.5546,14.585,14.2985,14.53,390003.21689082,0
+SHOO.US,D,20111213,000000,14.7195,14.7636,13.9905,14.0798,708995.56593984,0
+SHOO.US,D,20111214,000000,13.9297,14.0916,13.4735,13.4951,792724.66124579,0
+SHOO.US,D,20111215,000000,13.6177,13.7031,13.2008,13.5775,947045.67821357,0
+SHOO.US,D,20111216,000000,13.6678,13.966,13.5559,13.7992,1002695.1861223,0
+SHOO.US,D,20111219,000000,13.9169,14.0798,13.5432,13.8787,713027.03100522,0
+SHOO.US,D,20111220,000000,14.1209,14.3035,14.1082,14.2465,797052.75243862,0
+SHOO.US,D,20111221,000000,14.1946,14.2113,13.391,14.1906,532654.90084509,0
+SHOO.US,D,20111222,000000,14.2505,14.4821,13.9415,14.1406,583321.90527988,0
+SHOO.US,D,20111223,000000,14.0798,14.4094,14.0592,14.3299,252979.27468775,0
+SHOO.US,D,20111227,000000,14.2436,14.8175,14.1494,14.7674,497223.87828948,0
+SHOO.US,D,20111228,000000,14.7674,14.7793,14.2917,14.3633,326517.07094855,0
+SHOO.US,D,20111229,000000,14.4821,14.5173,14.2985,14.3712,266377.39777733,0
+SHOO.US,D,20111230,000000,14.3466,14.5035,14.1946,14.2024,366288.41670222,0
+SHOO.US,D,20120103,000000,14.4702,14.8567,14.3074,14.3937,726471.02411451,0
+SHOO.US,D,20120104,000000,14.3633,14.8127,14.2789,14.589,681184.0633245,0
+SHOO.US,D,20120105,000000,14.4378,14.5713,13.9787,14.5467,943768.52013893,0
+SHOO.US,D,20120106,000000,14.4781,14.4781,14.1004,14.1456,771051.58660104,0
+SHOO.US,D,20120109,000000,14.2387,14.2505,13.9709,14.1318,712507.17078187,0
+SHOO.US,D,20120110,000000,14.325,14.6105,14.2308,14.53,942440.32823496,0
+SHOO.US,D,20120111,000000,14.53,15.2728,14.4496,15.0676,1722819.8381769,0
+SHOO.US,D,20120112,000000,15.0716,15.2728,14.8646,15.0992,842285.68853876,0
+SHOO.US,D,20120113,000000,14.8989,15.469,14.8479,15.4375,1457025.4993167,0
+SHOO.US,D,20120117,000000,15.5013,15.7319,15.5013,15.6024,933062.45753927,0
+SHOO.US,D,20120118,000000,15.6279,15.6563,15.4444,15.5944,946196.5731821,0
+SHOO.US,D,20120119,000000,15.6406,16.3214,15.518,16.1625,1496939.5517984,0
+SHOO.US,D,20120120,000000,16.1704,16.4206,15.9712,16.0546,946290.35188905,0
+SHOO.US,D,20120123,000000,16.0997,16.1586,15.8329,15.9231,779787.27702083,0
+SHOO.US,D,20120124,000000,15.9143,16.2145,15.6906,16.1821,1019389.8346282,0
+SHOO.US,D,20120125,000000,16.2478,16.6786,16.0674,16.6649,1070493.1139171,0
+SHOO.US,D,20120126,000000,16.6786,16.9758,16.4774,16.653,959595.71560545,0
+SHOO.US,D,20120127,000000,16.758,16.8414,16.5432,16.7748,447622.07764569,0
+SHOO.US,D,20120130,000000,16.6482,16.9355,16.5735,16.7619,728161.07950728,0
+SHOO.US,D,20120131,000000,16.8119,17.2309,16.7748,16.9355,1553385.1593826,0
+SHOO.US,D,20120201,000000,17.0877,17.2024,16.8502,16.9188,990004.48067,0
+SHOO.US,D,20120202,000000,16.9327,16.9513,16.6649,16.7128,1220723.5444608,0
+SHOO.US,D,20120203,000000,17.0003,17.0043,16.8247,16.8375,1211182.5803617,0
+SHOO.US,D,20120206,000000,16.8375,17.0464,16.7128,17.0121,741181.02976772,0
+SHOO.US,D,20120207,000000,16.9915,17.118,16.808,16.8462,949068.03641576,0
+SHOO.US,D,20120208,000000,16.8747,16.9915,16.8286,16.8826,1582123.2363959,0
+SHOO.US,D,20120209,000000,17.0337,17.0337,16.503,16.6649,1580600.3517417,0
+SHOO.US,D,20120210,000000,16.548,16.548,16.3332,16.4863,875784.05426402,0
+SHOO.US,D,20120213,000000,16.6029,16.9131,16.1948,16.5226,1190990.5976866,0
+SHOO.US,D,20120214,000000,16.5815,17.85,16.4774,17.8303,3889624.7711037,0
+SHOO.US,D,20120215,000000,17.9068,17.9803,17.275,17.3849,1492505.4498933,0
+SHOO.US,D,20120216,000000,17.4496,17.9843,17.323,17.9068,1145543.6014945,0
+SHOO.US,D,20120217,000000,17.9117,18.0147,17.5065,17.793,1330919.6411378,0
+SHOO.US,D,20120221,000000,18.0795,18.0795,16.8826,17.3722,2495015.1172692,0
+SHOO.US,D,20120222,000000,17.3358,17.4987,17.2142,17.3936,836019.84384676,0
+SHOO.US,D,20120223,000000,17.3064,17.6781,17.3064,17.5821,598286.7443759,0
+SHOO.US,D,20120224,000000,17.482,17.6399,17.2113,17.6125,980550.15994147,0
+SHOO.US,D,20120227,000000,17.4006,17.9313,17.2887,17.8528,968760.54554295,0
+SHOO.US,D,20120228,000000,17.8391,17.9068,17.2927,17.7793,850643.20612941,0
+SHOO.US,D,20120229,000000,17.8352,17.9234,17.6478,17.7753,1096021.3088848,0
+SHOO.US,D,20120301,000000,17.9264,18.8133,17.7842,18.5161,2459340.4739424,0
+SHOO.US,D,20120302,000000,18.5405,18.5405,17.6351,17.9206,1854521.8387602,0
+SHOO.US,D,20120305,000000,17.8391,18.0442,17.793,18.002,900115.55138426,0
+SHOO.US,D,20120306,000000,17.7381,17.8764,17.2553,17.3319,1007034.4899866,0
+SHOO.US,D,20120307,000000,17.1092,17.5321,17.1092,17.4496,540490.51954485,0
+SHOO.US,D,20120308,000000,17.6214,17.7292,17.4496,17.6478,561650.86930265,0
+SHOO.US,D,20120309,000000,17.9156,17.998,17.6478,17.9264,398881.6140386,0
+SHOO.US,D,20120312,000000,17.8567,18.1962,17.6881,17.8941,366735.9042278,0
+SHOO.US,D,20120313,000000,18.0442,18.1992,17.7842,18.1835,576759.43446043,0
+SHOO.US,D,20120314,000000,18.1167,18.2521,17.8263,17.9401,463671.48787434,0
+SHOO.US,D,20120315,000000,17.9608,18.2198,17.8941,18.1736,383140.04260886,0
+SHOO.US,D,20120316,000000,18.2403,18.2786,17.9883,18.0059,748748.56368564,0
+SHOO.US,D,20120319,000000,18.0147,18.2698,18.0147,18.0716,607463.80631864,0
+SHOO.US,D,20120320,000000,18.0107,18.2521,17.9931,18.0687,310062.98521269,0
+SHOO.US,D,20120321,000000,18.1128,18.1786,17.9803,18.0236,704254.64456967,0
+SHOO.US,D,20120322,000000,17.899,18.1619,17.8214,17.9608,779194.02476594,0
+SHOO.US,D,20120323,000000,18.002,18.051,17.6125,17.9803,1062437.3191227,0
+SHOO.US,D,20120326,000000,18.1668,18.6573,18.1668,18.5562,591443.95676936,0
+SHOO.US,D,20120327,000000,18.5308,18.6397,18.0393,18.1128,819028.56921344,0
+SHOO.US,D,20120328,000000,18.0637,18.1992,17.5065,17.9068,658774.01036311,0
+SHOO.US,D,20120329,000000,17.4536,17.7842,17.3936,17.7253,624090.15946185,0
+SHOO.US,D,20120330,000000,17.9646,17.998,17.5065,17.5997,676850.87546283,0
+SHOO.US,D,20120402,000000,17.5359,17.9313,17.4329,17.8813,562629.42972308,0
+SHOO.US,D,20120403,000000,17.9264,18.1128,17.7165,17.9441,730215.03705638,0
+SHOO.US,D,20120404,000000,17.7037,17.8891,17.5163,17.8175,617708.11071992,0
+SHOO.US,D,20120405,000000,17.7135,18.0795,17.6351,17.847,189039.52521725,0
+SHOO.US,D,20120409,000000,17.5909,17.7842,17.3103,17.6596,492067.06874063,0
+SHOO.US,D,20120410,000000,17.6831,17.7008,16.9631,17.0847,1138887.351968,0
+SHOO.US,D,20120411,000000,17.2927,17.4536,17.1906,17.3574,567009.50693822,0
+SHOO.US,D,20120412,000000,17.3192,17.6674,17.3192,17.5115,341150.6265689,0
+SHOO.US,D,20120413,000000,17.4987,17.7165,17.429,17.5163,498570.41820134,0
+SHOO.US,D,20120416,000000,17.5821,17.6596,17.2113,17.3889,425624.85486166,0
+SHOO.US,D,20120417,000000,17.5655,18.0107,17.377,17.7626,519606.40923905,0
+SHOO.US,D,20120418,000000,17.7292,17.8018,17.5026,17.6958,534434.65760972,0
+SHOO.US,D,20120419,000000,17.6214,17.789,17.323,17.3614,495191.32674958,0
+SHOO.US,D,20120420,000000,17.5909,17.9029,17.4741,17.6252,757318.1027007,0
+SHOO.US,D,20120423,000000,17.328,17.5732,17.122,17.5242,649891.53588025,0
+SHOO.US,D,20120424,000000,17.4741,17.6321,16.8414,17.0925,1061697.2828047,0
+SHOO.US,D,20120425,000000,17.3015,17.9803,17.2887,17.6958,1210160.1885891,0
+SHOO.US,D,20120426,000000,17.6214,18.2089,17.4693,18.1472,1539878.9869132,0
+SHOO.US,D,20120427,000000,18.1128,18.257,17.4859,17.7793,1951679.6371688,0
+SHOO.US,D,20120430,000000,17.847,17.9726,17.7037,17.789,859369.72254526,0
+SHOO.US,D,20120501,000000,17.7165,18.1786,17.7165,17.7842,1735322.9862154,0
+SHOO.US,D,20120502,000000,17.7253,18.5228,17.7253,18.2236,1520820.5033918,0
+SHOO.US,D,20120503,000000,17.6753,18.0147,17.1681,17.9608,2361411.0398688,0
+SHOO.US,D,20120504,000000,17.9509,18.1962,17.4202,17.5408,869345.94216469,0
+SHOO.US,D,20120507,000000,17.5359,17.7135,17.3192,17.3535,1164881.3824692,0
+SHOO.US,D,20120508,000000,17.2887,17.2927,16.2145,16.9169,2037945.8542315,0
+SHOO.US,D,20120509,000000,16.653,16.9836,16.653,16.7492,813217.34738343,0
+SHOO.US,D,20120510,000000,16.9131,17.0288,16.6246,16.7492,594460.16539856,0
+SHOO.US,D,20120511,000000,16.5735,16.8414,16.3509,16.6029,919726.51380975,0
+SHOO.US,D,20120514,000000,16.3852,16.6609,16.1625,16.4607,840222.55698571,0
+SHOO.US,D,20120515,000000,16.5059,16.8542,16.4382,16.6756,949699.00402018,0
+SHOO.US,D,20120516,000000,16.7748,16.9327,16.5275,16.709,723403.84879676,0
+SHOO.US,D,20120517,000000,16.6834,16.6962,15.9418,16.0222,1060752.3603988,0
+SHOO.US,D,20120518,000000,15.9467,16.3509,15.878,16.0301,1276830.7332329,0
+SHOO.US,D,20120521,000000,16.1037,16.5569,16.0182,16.5098,827214.83873052,0
+SHOO.US,D,20120522,000000,16.5392,16.7658,16.2233,16.3509,1157271.0365329,0
+SHOO.US,D,20120523,000000,16.2616,16.5432,16.0144,16.5186,850908.23290993,0
+SHOO.US,D,20120524,000000,16.4293,16.6913,16.3184,16.5226,452505.70574383,0
+SHOO.US,D,20120525,000000,16.5186,16.6649,16.3764,16.5275,515326.22673349,0
+SHOO.US,D,20120529,000000,16.5902,16.8787,16.5059,16.8787,460092.6070034,0
+SHOO.US,D,20120530,000000,16.6786,16.7531,16.3137,16.7011,832437.90497451,0
+SHOO.US,D,20120531,000000,16.6786,16.7325,16.2695,16.6873,1065431.102409,0
+SHOO.US,D,20120601,000000,16.293,16.3764,15.6563,16.0497,1334380.2792912,0
+SHOO.US,D,20120604,000000,16.0625,16.1547,15.7446,15.9888,829616.38909563,0
+SHOO.US,D,20120605,000000,15.878,16.1948,15.6524,16.0919,1679995.5877783,0
+SHOO.US,D,20120606,000000,16.2312,16.6649,16.0919,16.6403,714062.67411683,0
+SHOO.US,D,20120607,000000,16.758,16.7785,16.1948,16.3137,1034757.3105639,0
+SHOO.US,D,20120608,000000,16.2616,16.6403,16.0625,16.2351,1390398.7860251,0
+SHOO.US,D,20120611,000000,16.446,16.5432,15.7446,15.7828,1260442.904192,0
+SHOO.US,D,20120612,000000,15.9231,16.084,15.6867,16.0497,783907.4241243,0
+SHOO.US,D,20120613,000000,15.9968,16.1331,15.5053,15.5827,753987.93926996,0
+SHOO.US,D,20120614,000000,15.6024,15.723,15.2138,15.3964,1145329.5414025,0
+SHOO.US,D,20120615,000000,15.3306,15.7446,15.0078,15.6671,2226687.7339875,0
+SHOO.US,D,20120618,000000,15.2815,15.3022,14.434,14.7999,4259469.6433337,0
+SHOO.US,D,20120619,000000,14.9196,15.2561,14.8303,15.0215,2241400.7976421,0
+SHOO.US,D,20120620,000000,14.948,15.3149,14.8037,15.21,1487693.1751592,0
+SHOO.US,D,20120621,000000,15.1726,15.3149,14.9363,15.0118,1515488.3684342,0
+SHOO.US,D,20120622,000000,15.0952,15.1246,14.8303,14.9236,1708852.9268429,0
+SHOO.US,D,20120625,000000,14.6968,14.7674,14.5389,14.6341,694716.73847188,0
+SHOO.US,D,20120626,000000,14.6174,14.8175,14.2985,14.3035,3374749.089897,0
+SHOO.US,D,20120627,000000,14.3976,14.4418,13.5059,13.7904,2888633.9110468,0
+SHOO.US,D,20120628,000000,13.5834,13.8149,13.0576,13.2587,1881534.1836989,0
+SHOO.US,D,20120629,000000,13.5019,13.5019,13.0291,13.0704,2766623.7359608,0
+SHOO.US,D,20120702,000000,13.1125,13.1763,12.8653,13.0447,2795521.8483763,0
+SHOO.US,D,20120703,000000,13.0045,13.1371,12.8986,13.1243,1244830.7881513,0
+SHOO.US,D,20120705,000000,13.033,13.9543,13.033,13.7767,2666448.7095891,0
+SHOO.US,D,20120706,000000,13.6011,13.9709,13.5432,13.8787,1925423.6378884,0
+SHOO.US,D,20120709,000000,13.8071,13.9954,13.6854,13.9218,2373974.3285998,0
+SHOO.US,D,20120710,000000,13.966,14.2073,13.9336,14.0916,2402150.7527053,0
+SHOO.US,D,20120711,000000,14.0798,14.1406,13.913,14.0249,2018847.6166929,0
+SHOO.US,D,20120712,000000,13.961,13.961,13.5432,13.8954,681265.6100262,0
+SHOO.US,D,20120713,000000,13.9031,14.3299,13.8914,14.3162,870723.06208967,0
+SHOO.US,D,20120716,000000,14.2338,14.2338,13.6011,13.7472,1614457.5229544,0
+SHOO.US,D,20120717,000000,13.7904,13.7992,13.3539,13.498,1801177.0445083,0
+SHOO.US,D,20120718,000000,13.5599,14.012,13.4411,13.8757,1479054.3214477,0
+SHOO.US,D,20120719,000000,13.9856,14.2612,13.8708,14.2505,807329.67552056,0
+SHOO.US,D,20120720,000000,14.1289,14.1289,13.9856,14.071,1022925.9034808,0
+SHOO.US,D,20120723,000000,13.7688,13.9297,13.6177,13.7512,938458.81052439,0
+SHOO.US,D,20120724,000000,13.8247,13.8464,13.4363,13.5019,1360698.4579317,0
+SHOO.US,D,20120725,000000,13.5305,13.7864,13.3214,13.498,1310043.6855021,0
+SHOO.US,D,20120726,000000,15.0432,16.346,14.7332,15.9506,5503775.4745929,0
+SHOO.US,D,20120727,000000,16.1772,16.6403,16.0105,16.4686,2650973.1842737,0
+SHOO.US,D,20120730,000000,16.5314,16.7403,16.2724,16.4431,1378069.9440617,0
+SHOO.US,D,20120731,000000,16.2616,16.7374,16.24,16.6442,1429109.005323,0
+SHOO.US,D,20120801,000000,16.6569,16.7325,16.1704,16.2233,1685235.9826963,0
+SHOO.US,D,20120802,000000,16.2096,16.4774,15.8172,16.0379,1080925.995066,0
+SHOO.US,D,20120803,000000,16.3685,16.6325,16.0379,16.4656,905968.56589891,0
+SHOO.US,D,20120806,000000,16.4912,16.6716,16.4736,16.5942,587404.33703382,0
+SHOO.US,D,20120807,000000,16.7748,17.2269,16.7325,16.9788,886961.04906602,0
+SHOO.US,D,20120808,000000,16.8787,16.9474,16.0546,16.6834,975403.54373032,0
+SHOO.US,D,20120809,000000,16.6363,16.7452,16.4539,16.7208,1036088.5604692,0
+SHOO.US,D,20120810,000000,16.6285,16.7619,16.4509,16.7619,831944.54742921,0
+SHOO.US,D,20120813,000000,16.6649,16.7492,16.4097,16.7128,710425.69122094,0
+SHOO.US,D,20120814,000000,16.8198,16.8502,16.5363,16.6668,647726.47095007,0
+SHOO.US,D,20120815,000000,16.5569,16.8826,16.5569,16.8581,762544.22694601,0
+SHOO.US,D,20120816,000000,16.7748,17.0464,16.5992,17.0248,375445.09196954,0
+SHOO.US,D,20120817,000000,17.072,17.5732,16.8502,17.5655,862944.5260811,0
+SHOO.US,D,20120820,000000,17.4575,17.4987,16.8767,17.1789,653716.07619006,0
+SHOO.US,D,20120821,000000,17.0464,17.7135,16.9494,17.5438,1018198.2334496,0
+SHOO.US,D,20120822,000000,17.4614,17.843,17.0925,17.7292,1108273.7008155,0
+SHOO.US,D,20120823,000000,17.5526,17.7548,17.2436,17.2543,697161.1008554,0
+SHOO.US,D,20120824,000000,17.1592,17.6831,17.1592,17.6214,833359.38270374,0
+SHOO.US,D,20120827,000000,17.6439,17.7292,17.2553,17.4202,851466.82781659,0
+SHOO.US,D,20120828,000000,17.3722,17.6321,17.2387,17.429,786538.32458795,0
+SHOO.US,D,20120829,000000,17.4045,17.5732,17.2387,17.5321,882757.31659329,0
+SHOO.US,D,20120830,000000,17.4987,17.5625,17.2838,17.5242,648739.68871872,0
+SHOO.US,D,20120831,000000,17.6958,17.7204,17.4173,17.6674,1078912.8108678,0
+SHOO.US,D,20120904,000000,17.6781,18.0745,17.4202,18.051,1095681.8707389,0
+SHOO.US,D,20120905,000000,17.9313,18.051,17.8254,17.9068,1071070.0568316,0
+SHOO.US,D,20120906,000000,18.0745,18.4561,17.789,18.4346,1029944.016496,0
+SHOO.US,D,20120907,000000,18.5161,18.7505,18.3267,18.5445,758105.02837213,0
+SHOO.US,D,20120910,000000,18.4954,18.6691,18.2698,18.4061,908890.99582113,0
+SHOO.US,D,20120911,000000,18.36,18.4189,18.0922,18.2786,619156.5840089,0
+SHOO.US,D,20120912,000000,18.3139,18.4474,17.8694,18.0284,995357.00230295,0
+SHOO.US,D,20120913,000000,18.0107,18.3002,17.789,18.2403,754383.44077323,0
+SHOO.US,D,20120914,000000,18.3757,18.6573,18.3472,18.4267,540099.09537668,0
+SHOO.US,D,20120917,000000,18.2943,18.3315,17.9843,18.3139,348591.76309919,0
+SHOO.US,D,20120918,000000,18.3315,18.3502,17.9509,18.1295,625904.57357471,0
+SHOO.US,D,20120919,000000,18.1472,18.1913,17.8647,17.8941,718397.90064605,0
+SHOO.US,D,20120920,000000,17.7715,17.8567,17.4418,17.5782,754178.5546852,0
+SHOO.US,D,20120921,000000,17.8097,17.8891,17.271,17.5555,1406239.2328308,0
+SHOO.US,D,20120924,000000,17.4496,17.5202,17.2887,17.3889,544496.50126594,0
+SHOO.US,D,20120925,000000,17.3966,17.5655,17.1387,17.2073,895738.53217042,0
+SHOO.US,D,20120926,000000,17.2073,17.3849,17.0121,17.3535,712884.32427724,0
+SHOO.US,D,20120927,000000,17.3936,17.6753,17.1681,17.6674,1923582.7210975,0
+SHOO.US,D,20120928,000000,17.4987,18.051,17.3889,17.998,1434266.8342056,0
+SHOO.US,D,20121001,000000,18.047,18.1472,17.2073,17.4496,1261380.6912617,0
+SHOO.US,D,20121002,000000,17.6478,18.1668,17.2496,18.0598,1392543.4642799,0
+SHOO.US,D,20121003,000000,18.0353,18.055,17.4329,17.6321,1173428.4961413,0
+SHOO.US,D,20121004,000000,17.947,18.4531,17.8214,18.0716,748525.32958973,0
+SHOO.US,D,20121005,000000,18.0834,18.1903,17.9509,18.0598,633729.99893676,0
+SHOO.US,D,20121008,000000,17.9068,18.1579,17.8607,17.8941,483003.15284648,0
+SHOO.US,D,20121009,000000,17.8607,18.1373,17.5732,17.6174,501673.27020109,0
+SHOO.US,D,20121010,000000,17.5869,17.899,17.5163,17.6125,331486.32308349,0
+SHOO.US,D,20121011,000000,17.793,17.9803,17.4329,17.5115,369476.89273875,0
+SHOO.US,D,20121012,000000,17.4693,17.5909,17.3829,17.4173,372180.16590016,0
+SHOO.US,D,20121015,000000,17.5202,17.7253,17.3614,17.7165,383820.95756807,0
+SHOO.US,D,20121016,000000,17.8047,18.1873,17.8047,18.1128,334522.9183881,0
+SHOO.US,D,20121017,000000,18.0922,18.4591,18.0284,18.4012,588922.12501924,0
+SHOO.US,D,20121018,000000,18.3178,18.4561,18.1786,18.4101,531293.07092668,0
+SHOO.US,D,20121019,000000,18.2473,18.3924,18.1873,18.3315,761123.27566886,0
+SHOO.US,D,20121022,000000,18.3472,18.4474,18.1835,18.4101,697180.46819705,0
+SHOO.US,D,20121023,000000,18.2943,18.6602,18.2943,18.3552,840473.31309344,0
+SHOO.US,D,20121024,000000,18.3846,18.4561,17.847,18.0795,424599.40508776,0
+SHOO.US,D,20121025,000000,18.1668,18.3365,17.7292,17.9156,640568.70920822,0
+SHOO.US,D,20121026,000000,17.847,17.9441,17.021,17.3966,1310646.111761,0
+SHOO.US,D,20121031,000000,17.4614,17.7204,17.4085,17.6674,1383810.8318614,0
+SHOO.US,D,20121101,000000,17.7842,19.1684,17.7665,18.5161,2840753.7651427,0
+SHOO.US,D,20121102,000000,18.7299,18.8417,17.6674,17.6674,1202114.5871324,0
+SHOO.US,D,20121105,000000,17.7204,17.8175,17.4575,17.7381,594618.16213309,0
+SHOO.US,D,20121106,000000,17.7037,17.8813,17.2269,17.7458,923717.20552427,0
+SHOO.US,D,20121107,000000,17.4987,17.6399,17.4173,17.4242,507661.8561073,0
+SHOO.US,D,20121108,000000,17.4614,17.4614,17.0003,17.021,919050.69551939,0
+SHOO.US,D,20121109,000000,16.862,17.6046,16.862,17.4133,1025970.6534556,0
+SHOO.US,D,20121112,000000,17.4418,17.5242,16.7785,17.0759,1079120.7549571,0
+SHOO.US,D,20121113,000000,17.0376,17.4202,16.8787,17.1838,534228.75218793,0
+SHOO.US,D,20121114,000000,17.2553,17.3652,16.8699,16.9238,681949.58298671,0
+SHOO.US,D,20121115,000000,16.8787,17.1043,16.5902,16.9327,608263.9833291,0
+SHOO.US,D,20121116,000000,16.9188,17.3722,16.8159,17.323,649329.88297228,0
+SHOO.US,D,20121119,000000,17.4133,17.7793,17.3889,17.7458,725662.6924339,0
+SHOO.US,D,20121120,000000,17.7508,18.0637,17.5291,17.8214,404200.49765708,0
+SHOO.US,D,20121121,000000,17.8214,17.9264,17.5997,17.789,303695.20714356,0
+SHOO.US,D,20121123,000000,17.8891,18.1109,17.8303,17.9764,337300.60291481,0
+SHOO.US,D,20121126,000000,17.9234,18.1579,17.8057,18.1511,564106.44435765,0
+SHOO.US,D,20121127,000000,17.5605,18.3885,17.5291,18.2786,1572280.5495005,0
+SHOO.US,D,20121128,000000,18.1579,18.4218,17.843,18.4189,1378522.5282561,0
+SHOO.US,D,20121129,000000,18.4837,18.6857,18.051,18.5111,702950.9166762,0
+SHOO.US,D,20121130,000000,18.5228,18.5228,18.1422,18.3218,884741.95944595,0
+SHOO.US,D,20121203,000000,18.5405,18.6975,18.3806,18.4837,754382.42143945,0
+SHOO.US,D,20121204,000000,18.4798,18.6484,18.1579,18.3718,432044.61895312,0
+SHOO.US,D,20121205,000000,18.4307,18.4708,17.9206,18.0393,906934.89431406,0
+SHOO.US,D,20121206,000000,17.7715,18.0834,17.6557,17.8764,834979.10406629,0
+SHOO.US,D,20121207,000000,17.8852,17.9726,17.5163,17.6252,1167229.9274782,0
+SHOO.US,D,20121210,000000,17.6517,17.7204,17.3574,17.4575,899173.68697961,0
+SHOO.US,D,20121211,000000,17.482,17.898,17.429,17.6517,1072395.1907342,0
+SHOO.US,D,20121212,000000,17.7458,17.7626,17.2269,17.323,685456.09115989,0
+SHOO.US,D,20121213,000000,17.3702,17.4614,16.9002,17.0553,495811.08168251,0
+SHOO.US,D,20121214,000000,17.1592,17.3358,16.7128,17.2073,463497.18179945,0
+SHOO.US,D,20121217,000000,17.0553,17.5821,17.0553,17.5655,452768.69385682,0
+SHOO.US,D,20121218,000000,17.7508,18.3924,17.5997,18.2786,1063408.7442067,0
+SHOO.US,D,20121219,000000,18.2521,18.3315,17.9676,18.0147,825353.53526418,0
+SHOO.US,D,20121220,000000,17.9646,17.9931,17.5202,17.6634,774200.3086205,0
+SHOO.US,D,20121221,000000,17.4987,17.7508,17.3889,17.6831,1164694.8443891,0
+SHOO.US,D,20121224,000000,17.4329,17.6596,16.7698,17.5438,145066.4856584,0
+SHOO.US,D,20121226,000000,17.5605,17.5869,16.758,16.9081,553522.70181055,0
+SHOO.US,D,20121227,000000,16.9131,17.118,16.7531,16.9915,633644.37489996,0
+SHOO.US,D,20121228,000000,16.8914,17.275,16.808,16.9631,617824.31476984,0
+SHOO.US,D,20121231,000000,17.118,17.4379,16.9836,17.4006,822996.83558499,0
+SHOO.US,D,20130102,000000,17.9608,17.9608,16.9601,17.1504,1456322.1590145,0
+SHOO.US,D,20130103,000000,17.1298,17.7165,17.1298,17.3447,755794.19871266,0
+SHOO.US,D,20130104,000000,17.4653,17.6214,17.3319,17.4173,599693.42498025,0
+SHOO.US,D,20130107,000000,17.2966,17.7037,17.2073,17.6753,1030748.2708415,0
+SHOO.US,D,20130108,000000,17.5782,17.7411,17.4575,17.5202,1407028.1971696,0
+SHOO.US,D,20130109,000000,17.6046,17.6744,17.3652,17.5291,846946.08254101,0
+SHOO.US,D,20130110,000000,17.6517,17.9441,17.4741,17.793,1012145.4295158,0
+SHOO.US,D,20130111,000000,18.0834,18.0834,17.6439,18.0236,1098493.1932801,0
+SHOO.US,D,20130114,000000,17.9646,18.1089,17.8784,18.0274,594891.3435838,0
+SHOO.US,D,20130115,000000,17.899,18.2325,17.6958,18.1962,459960.09361314,0
+SHOO.US,D,20130116,000000,17.9843,18.3806,17.9843,18.2403,567977.87402094,0
+SHOO.US,D,20130117,000000,18.2904,18.9319,18.1962,18.9065,912491.28270126,0
+SHOO.US,D,20130118,000000,18.9359,19.3293,18.6897,19.2311,1755263.1934489,0
+SHOO.US,D,20130122,000000,19.2311,19.3244,18.9526,19.1115,1540177.6517081,0
+SHOO.US,D,20130123,000000,19.0388,19.0555,18.6436,18.7289,831977.1661099,0
+SHOO.US,D,20130124,000000,18.7113,19.3714,18.6534,19.2645,953029.16745093,0
+SHOO.US,D,20130125,000000,19.5206,19.6649,19.2685,19.4774,796103.75269756,0
+SHOO.US,D,20130128,000000,19.5736,19.5736,19.2263,19.4167,967944.05919216,0
+SHOO.US,D,20130129,000000,19.3499,19.3499,19.0517,19.1724,917766.33496759,0
+SHOO.US,D,20130130,000000,19.1379,19.1379,18.7456,18.9446,831574.52927024,0
+SHOO.US,D,20130131,000000,18.8525,19.0213,18.7426,18.9693,598416.19976485,0
+SHOO.US,D,20130201,000000,19.1204,19.3332,18.9633,19.1919,450121.48405284,0
+SHOO.US,D,20130204,000000,19.1507,19.2468,18.8387,19.0693,619096.44331639,0
+SHOO.US,D,20130205,000000,19.4431,19.4431,18.8692,18.9496,669463.76362242,0
+SHOO.US,D,20130206,000000,18.878,19.1596,18.822,18.8741,449654.62918559,0
+SHOO.US,D,20130207,000000,18.9859,19.1036,18.826,19.0919,496729.50141042,0
+SHOO.US,D,20130208,000000,19.0712,19.2988,18.8672,19.0311,502325.6438147,0
+SHOO.US,D,20130211,000000,19.0428,19.0801,18.775,19.0752,232578.32858954,0
+SHOO.US,D,20130212,000000,19.1165,19.2116,18.6602,18.7543,715871.99156084,0
+SHOO.US,D,20130213,000000,18.7917,19.0114,18.6769,18.8741,357897.26109711,0
+SHOO.US,D,20130214,000000,18.9722,19.1115,18.77,19.0075,579363.83224602,0
+SHOO.US,D,20130215,000000,19.1085,19.1312,18.9399,19.0478,491174.132357,0
+SHOO.US,D,20130219,000000,18.9859,19.1165,18.7024,18.9399,825729.66942577,0
+SHOO.US,D,20130220,000000,18.8957,19.0879,18.4798,18.4875,943461.70067378,0
+SHOO.US,D,20130221,000000,18.6936,18.8133,18.2698,18.3139,832334.9522636,0
+SHOO.US,D,20130222,000000,18.4267,18.6769,18.36,18.573,800083.2317406,0
+SHOO.US,D,20130225,000000,18.6111,18.9359,18.4394,18.4837,1607005.1737526,0
+SHOO.US,D,20130226,000000,17.0877,18.5228,16.8807,18.3472,2920070.1645529,0
+SHOO.US,D,20130227,000000,18.4591,18.6151,18.1736,18.2168,1336647.2775986,0
+SHOO.US,D,20130228,000000,18.2276,18.519,18.1128,18.1511,1230053.5064693,0
+SHOO.US,D,20130301,000000,18.0922,18.2276,17.789,17.9441,1272046.9998442,0
+SHOO.US,D,20130304,000000,17.9608,18.1,17.8263,18.0236,1254675.5137142,0
+SHOO.US,D,20130305,000000,18.1334,18.5857,18.1295,18.36,978933.49658023,0
+SHOO.US,D,20130306,000000,18.3718,18.5523,18.3267,18.4798,750845.33325313,0
+SHOO.US,D,20130307,000000,18.5356,18.6975,18.4346,18.468,613324.97550346,0
+SHOO.US,D,20130308,000000,18.619,18.6975,18.2236,18.5984,697881.76983168,0
+SHOO.US,D,20130311,000000,18.6033,18.6436,18.3924,18.4708,568504.86958068,0
+SHOO.US,D,20130312,000000,18.4875,18.4875,18.261,18.3846,717861.73108237,0
+SHOO.US,D,20130313,000000,18.4591,18.673,18.3964,18.5228,762529.95627322,0
+SHOO.US,D,20130314,000000,18.5768,18.6936,18.4915,18.6397,505545.71919815,0
+SHOO.US,D,20130315,000000,18.6936,18.7663,18.3385,18.519,1258127.9971975,0
+SHOO.US,D,20130318,000000,18.36,18.5906,18.2325,18.3718,669000.98609027,0
+SHOO.US,D,20130319,000000,18.2865,18.2865,17.5359,17.6753,2418321.4636527,0
+SHOO.US,D,20130320,000000,17.7842,18.1962,17.7577,18.1167,698352.70203401,0
+SHOO.US,D,20130321,000000,18.0922,18.2865,17.9264,17.9362,786182.57710179,0
+SHOO.US,D,20130322,000000,18.0745,18.2198,17.8852,18.002,1054555.8304033,0
+SHOO.US,D,20130325,000000,18.0834,18.3718,17.797,17.9931,1162966.0543129,0
+SHOO.US,D,20130326,000000,18.1422,18.1511,17.5782,17.8175,1235976.8550141,0
+SHOO.US,D,20130327,000000,17.6704,17.793,17.6214,17.7842,905617.91508158,0
+SHOO.US,D,20130328,000000,17.8567,17.8764,17.6704,17.797,802510.26545,0
+SHOO.US,D,20130401,000000,17.7253,17.9029,17.5555,17.7087,1503514.2546231,0
+SHOO.US,D,20130402,000000,17.6831,17.8097,17.4496,17.5026,1493453.4303007,0
+SHOO.US,D,20130403,000000,17.5732,17.6831,17.2593,17.6046,2500974.1424961,0
+SHOO.US,D,20130404,000000,17.6753,18.3964,17.6459,18.3846,1122672.8096683,0
+SHOO.US,D,20130405,000000,18.0962,18.5308,18.0353,18.5228,1267283.6531311,0
+SHOO.US,D,20130408,000000,18.4591,19.0291,18.4591,19.0281,1444150.2944518,0
+SHOO.US,D,20130409,000000,19.1419,19.1998,18.9065,19.1204,925663.11369362,0
+SHOO.US,D,20130410,000000,19.2086,19.6559,19.0958,19.5794,1028189.7430755,0
+SHOO.US,D,20130411,000000,19.4911,19.7511,19.4274,19.4568,1186973.403294,0
+SHOO.US,D,20130412,000000,19.341,19.3675,19.0712,19.1724,722233.65362734,0
+SHOO.US,D,20130415,000000,19.1165,19.1998,18.5161,18.5768,846998.06856334,0
+SHOO.US,D,20130416,000000,18.779,19.036,18.5445,18.6975,2017087.22727,0
+SHOO.US,D,20130417,000000,18.5052,18.6278,18.1,18.5523,896138.11100877,0
+SHOO.US,D,20130418,000000,18.5857,18.6317,18.1619,18.3091,421423.16105648,0
+SHOO.US,D,20130419,000000,18.2403,18.6897,18.1962,18.6602,692824.8549924,0
+SHOO.US,D,20130422,000000,18.6808,18.7633,18.3562,18.6936,565201.20882799,0
+SHOO.US,D,20130423,000000,18.468,19.1165,17.8047,18.9399,1018361.326853,0
+SHOO.US,D,20130424,000000,18.981,19.1419,18.775,19.134,900269.47078372,0
+SHOO.US,D,20130425,000000,19.1292,19.7256,18.878,19.4568,1368851.0894343,0
+SHOO.US,D,20130426,000000,19.5834,19.5834,19.1419,19.341,1013333.9726931,0
+SHOO.US,D,20130429,000000,19.3538,19.7746,19.3538,19.6687,714514.2389775,0
+SHOO.US,D,20130430,000000,19.705,20.1053,19.6236,20.0181,768201.52937657,0
+SHOO.US,D,20130501,000000,19.9267,19.9846,19.3332,19.341,1001232.4421606,0
+SHOO.US,D,20130502,000000,19.3244,19.4499,19.1684,19.3627,1049677.2989739,0
+SHOO.US,D,20130503,000000,19.5667,19.7099,19.4196,19.4608,1237858.5451558,0
+SHOO.US,D,20130506,000000,19.5206,19.7296,19.2391,19.5794,1419049.2003343,0
+SHOO.US,D,20130507,000000,19.7629,20.2544,19.4274,20.1847,1984133.1857786,0
+SHOO.US,D,20130508,000000,20.3377,20.3554,20.0052,20.0935,1134873.2155768,0
+SHOO.US,D,20130509,000000,20.0768,20.2633,19.7188,19.7884,1019529.4833548,0
+SHOO.US,D,20130510,000000,19.7659,20.2259,19.7433,20.1965,1050056.4911368,0
+SHOO.US,D,20130513,000000,20.1259,20.1798,19.8257,19.8708,723169.40202937,0
+SHOO.US,D,20130514,000000,19.8375,20.2897,19.7316,20.278,1016703.8901409,0
+SHOO.US,D,20130515,000000,20.2819,20.4829,20.124,20.1631,815165.29422033,0
+SHOO.US,D,20130516,000000,20.0602,20.1927,19.4951,19.604,815131.65620588,0
+SHOO.US,D,20130517,000000,19.7472,19.9885,19.5256,19.9738,1178090.9288111,0
+SHOO.US,D,20130520,000000,19.9052,20.172,19.9052,19.9974,1015205.4694971,0
+SHOO.US,D,20130521,000000,20.0631,20.1259,19.8629,19.9641,618609.20177372,0
+SHOO.US,D,20130522,000000,19.9287,20.0181,19.2184,19.4127,1439526.5964654,0
+SHOO.US,D,20130523,000000,19.3077,19.4529,19.0693,19.4314,1306183.4685104,0
+SHOO.US,D,20130524,000000,19.4127,19.4274,19.1115,19.3362,413259.31688237,0
+SHOO.US,D,20130528,000000,19.6236,19.9522,19.1871,19.4401,707988.46417384,0
+SHOO.US,D,20130529,000000,19.3793,19.5599,19.3038,19.4863,478316.25616618,0
+SHOO.US,D,20130530,000000,19.604,20.1887,19.5834,20.0896,1061431.2366905,0
+SHOO.US,D,20130531,000000,19.9994,20.1544,19.8767,19.9621,866649.80433967,0
+SHOO.US,D,20130603,000000,20.0857,20.1013,19.8208,20.0729,1209246.86553,0
+SHOO.US,D,20130604,000000,20.1327,20.3731,19.8581,20.0562,633532.24818513,0
+SHOO.US,D,20130605,000000,19.9974,20.1132,19.5834,19.6275,319201.31247213,0
+SHOO.US,D,20130606,000000,19.599,19.8502,19.5256,19.6236,550418.83047702,0
+SHOO.US,D,20130607,000000,19.8835,19.9641,19.6766,19.7393,796189.37673435,0
+SHOO.US,D,20130610,000000,19.8629,20.1112,19.7393,20.0474,529305.37007269,0
+SHOO.US,D,20130611,000000,19.8708,19.8708,19.6609,19.7708,543973.58304127,0
+SHOO.US,D,20130612,000000,19.9484,19.9484,19.5942,19.6835,1425565.8011339,0
+SHOO.US,D,20130613,000000,19.7786,20.2377,19.6482,20.2338,1013032.2498968,0
+SHOO.US,D,20130614,000000,20.1593,20.278,19.9052,19.9404,726310.98871243,0
+SHOO.US,D,20130617,000000,19.9641,20.0238,19.5736,19.6766,948756.12028176,0
+SHOO.US,D,20130618,000000,19.7296,19.8542,19.6795,19.7884,748606.87629143,0
+SHOO.US,D,20130619,000000,19.8208,19.9444,19.6649,19.7188,493302.50127141,0
+SHOO.US,D,20130620,000000,19.5128,19.7296,19.4087,19.4813,638261.95688382,0
+SHOO.US,D,20130621,000000,19.5765,19.6687,19.2086,19.2724,1154065.2318223,0
+SHOO.US,D,20130624,000000,19.1507,19.2773,18.7663,19.0841,682583.60859245,0
+SHOO.US,D,20130625,000000,19.295,19.348,18.9262,19.2311,424020.42350568,0
+SHOO.US,D,20130626,000000,19.4529,19.5206,19.2988,19.3205,380813.92294282,0
+SHOO.US,D,20130627,000000,19.3793,19.8287,19.3097,19.7923,359743.27455688,0
+SHOO.US,D,20130628,000000,19.6972,20.1092,19.6559,19.9179,657348.98175087,0
+SHOO.US,D,20130701,000000,20.0101,20.5114,20.0101,20.3427,561913.85741564,0
+SHOO.US,D,20130702,000000,20.3427,20.5379,20.0101,20.1367,1160310.6898389,0
+SHOO.US,D,20130703,000000,20.0356,20.1965,19.911,20.0975,404409.4610802,0
+SHOO.US,D,20130705,000000,20.5742,20.5998,20.1092,20.5379,556172.96961585,0
+SHOO.US,D,20130708,000000,20.5742,20.8538,20.4996,20.7057,884455.52665623,0
+SHOO.US,D,20130709,000000,20.8587,21.0726,20.5654,21.0431,1009238.2896001,0
+SHOO.US,D,20130710,000000,20.9931,21.1844,20.8833,21.1393,356085.90498557,0
+SHOO.US,D,20130711,000000,21.3482,21.5454,20.7685,20.9411,630794.3176755,0
+SHOO.US,D,20130712,000000,20.8538,20.9872,20.5948,20.8587,730596.26788685,0
+SHOO.US,D,20130715,000000,20.5213,20.6899,20.176,20.6037,549667.5814876,0
+SHOO.US,D,20130716,000000,20.6665,20.7106,20.4643,20.6802,596367.3388846,0
+SHOO.US,D,20130717,000000,20.7685,20.95,20.7429,20.7968,524712.25209935,0
+SHOO.US,D,20130718,000000,20.7901,21.307,20.7901,21.1639,790563.6736507,0
+SHOO.US,D,20130719,000000,21.1481,21.1481,20.7106,20.8833,496346.23191243,0
+SHOO.US,D,20130722,000000,20.7606,21.1393,20.6742,21.0353,1038118.0540078,0
+SHOO.US,D,20130723,000000,21.156,21.2373,20.6488,20.9539,655661.98435942,0
+SHOO.US,D,20130724,000000,21.0726,21.2609,20.6155,20.6665,606331.32649877,0
+SHOO.US,D,20130725,000000,20.5742,21.2708,20.5487,21.2659,1601324.4266455,0
+SHOO.US,D,20130726,000000,21.0726,21.2708,20.9539,21.2286,706732.64496762,0
+SHOO.US,D,20130729,000000,21.2393,21.4022,21.0343,21.2089,895155.47325326,0
+SHOO.US,D,20130730,000000,21.2659,21.3905,20.897,20.9834,1179755.5008596,0
+SHOO.US,D,20130731,000000,21.05,21.3825,20.7968,21.1687,1048011.7075917,0
+SHOO.US,D,20130801,000000,21.3571,21.8711,20.8234,21.8673,1124818.507257,0
+SHOO.US,D,20130802,000000,21.7318,21.9791,21.5131,21.9467,976226.14608374,0
+SHOO.US,D,20130805,000000,22.9405,23.0484,22.5667,22.7512,1176925.8303105,0
+SHOO.US,D,20130806,000000,22.6747,22.7423,22.3244,22.6452,678622.47755729,0
+SHOO.US,D,20130807,000000,22.6207,22.7246,22.2724,22.3822,991643.56937421,0
+SHOO.US,D,20130808,000000,22.4235,22.6246,22.2528,22.3655,790666.6263616,0
+SHOO.US,D,20130809,000000,22.3528,22.5304,22.2047,22.4724,573186.66959212,0
+SHOO.US,D,20130812,000000,22.3401,22.864,22.3401,22.8012,956850.64975943,0
+SHOO.US,D,20130813,000000,22.8767,22.8767,22.5588,22.65,636936.82298117,0
+SHOO.US,D,20130814,000000,22.6913,22.6952,22.1635,22.3038,890310.57983841,0
+SHOO.US,D,20130815,000000,22.1223,22.1488,21.7966,21.8506,578260.91310551,0
+SHOO.US,D,20130816,000000,21.6847,21.7358,21.4679,21.5504,498889.46967175,0
+SHOO.US,D,20130819,000000,21.5061,21.7191,21.3532,21.5748,474234.84374602,0
+SHOO.US,D,20130820,000000,21.6407,22.3126,21.6033,22.2263,779165.48342035,0
+SHOO.US,D,20130821,000000,22.1183,22.2606,21.9261,22.0978,589320.68452379,0
+SHOO.US,D,20130822,000000,22.1732,22.3165,22.0771,22.2861,270091.85003985,0
+SHOO.US,D,20130823,000000,22.2861,22.3126,21.8957,22.1732,516256.87846666,0
+SHOO.US,D,20130826,000000,22.2606,22.5667,22.2263,22.2302,589060.75441213,0
+SHOO.US,D,20130827,000000,22.0272,22.2371,21.8133,21.9379,721176.60450653,0
+SHOO.US,D,20130828,000000,21.9939,22.2567,21.8907,22.1595,393867.51121772,0
+SHOO.US,D,20130829,000000,22.1017,22.4961,22.0143,22.3332,439488.81348471,0
+SHOO.US,D,20130830,000000,22.2821,22.3901,21.9702,22.2302,679239.17448891,0
+SHOO.US,D,20130903,000000,22.3598,22.5068,22.137,22.4215,743143.24727742,0
+SHOO.US,D,20130904,000000,22.452,22.5756,22.3901,22.5686,505446.84382234,0
+SHOO.US,D,20130905,000000,22.605,22.7963,22.5383,22.6932,333693.18069829,0
+SHOO.US,D,20130906,000000,22.8473,22.8512,22.3087,22.6834,348210.53226872,0
+SHOO.US,D,20130909,000000,22.7874,22.9787,22.6834,22.963,413061.56613075,0
+SHOO.US,D,20130910,000000,22.963,23.2986,22.4441,22.8855,535362.25134158,0
+SHOO.US,D,20130911,000000,22.8296,22.8512,22.0596,22.4274,809213.40432987,0
+SHOO.US,D,20130912,000000,22.3292,22.4235,21.9084,21.9506,607262.9975657,0
+SHOO.US,D,20130913,000000,22.0634,22.1762,21.6407,22.0978,1018472.4342341,0
+SHOO.US,D,20130916,000000,22.2341,22.3901,22.0733,22.086,690197.01253007,0
+SHOO.US,D,20130917,000000,21.7151,22.187,21.4562,22.1802,2047055.6401454,0
+SHOO.US,D,20130918,000000,22.2302,22.448,21.8417,22.2409,587315.6549957,0
+SHOO.US,D,20130919,000000,22.3695,22.5255,22.1351,22.2821,656216.50193099,0
+SHOO.US,D,20130920,000000,22.2911,22.3107,21.9526,21.9702,1182569.8814021,0
+SHOO.US,D,20130923,000000,21.8957,22.1389,21.825,22.0477,665823.72272521,0
+SHOO.US,D,20130924,000000,22.0978,22.3783,21.8673,22.1508,381873.01073117,0
+SHOO.US,D,20130925,000000,22.3489,22.3489,21.8711,22.0429,367542.19724088,0
+SHOO.US,D,20130926,000000,22.1351,22.4235,22.0183,22.3655,330129.58983392,0
+SHOO.US,D,20130927,000000,22.1066,22.3715,21.6367,21.668,1312019.1543509,0
+SHOO.US,D,20130930,000000,21.5131,22.2489,21.5013,22.1595,1009583.8437486,0
+SHOO.US,D,20131001,000000,22.1635,22.2528,21.723,22.2008,550218.02172409,0
+SHOO.US,D,20131002,000000,22.5853,22.6932,21.7848,22.1861,496691.78606089,0
+SHOO.US,D,20131003,000000,22.2243,22.3901,21.8456,22.1508,617181.11516017,0
+SHOO.US,D,20131004,000000,22.1066,22.6187,21.9702,22.3832,421388.50370826,0
+SHOO.US,D,20131007,000000,22.2783,22.3901,21.9594,21.9829,394020.41128341,0
+SHOO.US,D,20131008,000000,21.9212,22.137,21.3962,21.4886,662366.14257307,0
+SHOO.US,D,20131009,000000,21.6053,21.8083,21.3649,21.5013,471915.85941637,0
+SHOO.US,D,20131010,000000,21.8329,22.1989,21.8083,22.0076,470943.41499858,0
+SHOO.US,D,20131011,000000,21.9702,22.0183,21.618,21.8653,584469.67510632,0
+SHOO.US,D,20131014,000000,21.8083,22.0683,21.6494,21.877,923425.67606569,0
+SHOO.US,D,20131015,000000,21.8584,21.9939,21.3021,21.3649,885529.90445114,0
+SHOO.US,D,20131016,000000,21.4886,21.7034,20.952,21.205,1431615.5470665,0
+SHOO.US,D,20131017,000000,21.1,21.4582,21.1,21.3649,1031391.4704512,0
+SHOO.US,D,20131018,000000,21.3649,21.6494,21.205,21.3286,1446518.2068024,0
+SHOO.US,D,20131021,000000,21.3463,21.5081,20.9333,21.106,1295743.452025,0
+SHOO.US,D,20131022,000000,21.2531,21.4268,21.0873,21.3532,1057195.9048708,0
+SHOO.US,D,20131023,000000,21.3218,21.5504,21.2159,21.3414,484546.42417619,0
+SHOO.US,D,20131024,000000,21.4209,21.675,21.2286,21.6367,1067722.5647268,0
+SHOO.US,D,20131025,000000,21.7731,21.7731,21.5435,21.6112,801965.94121614,0
+SHOO.US,D,20131028,000000,21.5621,21.5876,21.1187,21.4836,1052661.9082562,0
+SHOO.US,D,20131029,000000,21.4768,21.7613,21.3355,21.464,625767.98284936,0
+SHOO.US,D,20131030,000000,21.5081,21.8329,21.3414,21.7417,1329753.5233035,0
+SHOO.US,D,20131031,000000,21.7298,23.5753,21.6112,22.65,2516018.4896264,0
+SHOO.US,D,20131101,000000,22.7187,23.0248,22.5068,22.7776,1173634.4015631,0
+SHOO.US,D,20131104,000000,22.8532,23.2112,22.8403,23.2112,869497.8228966,0
+SHOO.US,D,20131105,000000,23.1985,23.2917,22.5756,23.1181,983672.37928287,0
+SHOO.US,D,20131106,000000,23.3163,23.3163,22.8915,22.9649,676456.39329334,0
+SHOO.US,D,20131107,000000,23.0876,23.1131,22.5618,22.6246,995491.55436076,0
+SHOO.US,D,20131108,000000,22.605,23.3977,22.5686,23.1799,799353.38876037,0
+SHOO.US,D,20131111,000000,23.2357,23.7106,23.2112,23.4094,843585.33909714,0
+SHOO.US,D,20131112,000000,23.3721,23.6822,23.3721,23.6076,394505.61415853,0
+SHOO.US,D,20131113,000000,23.5252,24.1079,23.5252,24.0883,545924.58787948,0
+SHOO.US,D,20131114,000000,24.101,24.101,23.5496,23.6979,702043.70961978,0
+SHOO.US,D,20131115,000000,23.6567,23.7352,23.175,23.6635,760667.6334731,0
+SHOO.US,D,20131118,000000,23.687,23.9647,23.6135,23.7537,500096.36085693,0
+SHOO.US,D,20131119,000000,23.8274,23.9529,23.4937,23.6262,530378.72853384,0
+SHOO.US,D,20131120,000000,23.7665,23.9421,23.2966,23.4634,459930.53293378,0
+SHOO.US,D,20131121,000000,23.639,23.7841,23.2594,23.7419,449451.78176511,0
+SHOO.US,D,20131122,000000,23.8156,24.1991,23.7047,24.1637,718397.90064605,0
+SHOO.US,D,20131125,000000,24.2482,24.2776,23.9764,24.1383,521549.2594071,0
+SHOO.US,D,20131126,000000,24.2167,24.2167,23.9362,24.0491,556776.41520844,0
+SHOO.US,D,20131127,000000,24.1383,24.1637,23.9107,24.0687,308833.66868453,0
+SHOO.US,D,20131129,000000,24.211,24.2424,23.9303,24.0559,217480.97610325,0
+SHOO.US,D,20131202,000000,23.9764,24.2364,23.5633,23.6007,475316.35687733,0
+SHOO.US,D,20131203,000000,23.5496,23.9882,23.4094,23.6919,808442.78799879,0
+SHOO.US,D,20131204,000000,23.6262,23.6321,22.9582,23.2594,913544.25448698,0
+SHOO.US,D,20131205,000000,23.0945,23.1014,22.3292,22.5923,1583201.6915259,0
+SHOO.US,D,20131206,000000,24.3767,24.3767,22.5686,22.7119,783593.46932275,0
+SHOO.US,D,20131209,000000,22.7119,22.7119,22.2047,22.2783,918730.62471521,0
+SHOO.US,D,20131210,000000,22.2911,22.5618,21.9399,22.137,1786193.8574043,0
+SHOO.US,D,20131211,000000,22.2469,22.2469,22.0076,22.0683,1061431.2366905,0
+SHOO.US,D,20131212,000000,22.1685,22.3469,22.0683,22.1508,1261640.6213733,0
+SHOO.US,D,20131213,000000,22.2302,22.3224,21.9399,22.0369,862047.51236238,0
+SHOO.US,D,20131216,000000,22.031,22.2302,22.031,22.0753,771033.23859316,0
+SHOO.US,D,20131217,000000,22.1066,22.2047,21.8887,22.0615,725851.26918158,0
+SHOO.US,D,20131218,000000,22.1556,22.3352,21.9829,22.1615,1170557.0329077,0
+SHOO.US,D,20131219,000000,22.2243,22.2528,21.9084,22.0076,1170081.0040365,0
+SHOO.US,D,20131220,000000,22.0811,22.452,21.9212,22.3528,1318627.49519,0
+SHOO.US,D,20131223,000000,22.3783,22.4568,22.0948,22.452,709140.31133537,0
+SHOO.US,D,20131224,000000,22.4834,22.6314,22.3528,22.5068,305764.45469924,0
+SHOO.US,D,20131226,000000,22.5255,22.7836,22.396,22.4215,538153.18720733,0
+SHOO.US,D,20131227,000000,22.5186,22.7306,22.2469,22.3165,572161.21981823,0
+SHOO.US,D,20131230,000000,22.3292,22.7187,22.2361,22.657,800020.03304679,0
+SHOO.US,D,20131231,000000,22.6314,22.657,22.3901,22.5923,1194852.853346,0
+SHOO.US,D,20140102,000000,22.5068,22.6864,22.1752,22.2783,846848.22649897,0
+SHOO.US,D,20140103,000000,22.3224,22.6314,22.2783,22.4637,514737.0518137,0
+SHOO.US,D,20140106,000000,22.5383,22.5805,21.9829,22.0123,934599.61286635,0
+SHOO.US,D,20140107,000000,22.1508,22.3655,21.7554,21.8025,1079383.7430701,0
+SHOO.US,D,20140108,000000,21.0363,21.156,20.6851,20.9706,3412557.1988072,0
+SHOO.US,D,20140109,000000,20.9774,21.3218,20.6419,21.3159,2505499.9844406,0
+SHOO.US,D,20140110,000000,21.2393,21.4512,20.4762,20.8254,3832990.5867717,0
+SHOO.US,D,20140113,000000,20.6105,20.9931,20.6105,20.8833,1696613.7862513,0
+SHOO.US,D,20140114,000000,21.055,21.4149,20.8518,20.897,1224324.8506746,0
+SHOO.US,D,20140115,000000,20.8833,21.0746,20.6175,20.6615,1229509.1822353,0
+SHOO.US,D,20140116,000000,20.5615,20.7164,20.0494,20.278,1589030.24203,0
+SHOO.US,D,20140117,000000,20.3133,20.531,20.117,20.4762,1007211.8540628,0
+SHOO.US,D,20140121,000000,20.9834,20.9834,20.5615,20.5673,1264133.9117779,0
+SHOO.US,D,20140122,000000,20.5252,20.7921,20.3447,20.7037,1087153.1050748,0
+SHOO.US,D,20140123,000000,20.6684,20.6851,20.2662,20.377,1140760.8874396,0
+SHOO.US,D,20140124,000000,20.1927,20.4643,20.1927,20.2839,1004886.7537306,0
+SHOO.US,D,20140127,000000,20.4094,20.5615,20.2289,20.4025,1076629.5032201,0
+SHOO.US,D,20140128,000000,20.482,20.5998,20.3183,20.4457,749654.7514083,0
+SHOO.US,D,20140129,000000,20.3073,20.531,19.9924,20.0308,1514077.6104948,0
+SHOO.US,D,20140130,000000,20.2426,20.4996,20.224,20.3016,1002132.5138806,0
+SHOO.US,D,20140131,000000,20.0308,20.4399,19.6609,20.124,3033604.5793307,0
+SHOO.US,D,20140203,000000,20.1347,20.224,19.3891,19.4294,1041340.1680588,0
+SHOO.US,D,20140204,000000,19.499,19.6422,19.0801,19.0859,1526085.3623203,0
+SHOO.US,D,20140205,000000,19.0693,19.5383,18.9319,19.4676,826682.74650192,0
+SHOO.US,D,20140206,000000,19.5863,20.5252,19.3293,20.3574,1720979.9407197,0
+SHOO.US,D,20140207,000000,20.4692,20.6419,20.2544,20.5124,775164.59836811,0
+SHOO.US,D,20140210,000000,20.5056,20.6684,20.278,20.6055,716697.65191557,0
+SHOO.US,D,20140211,000000,20.6792,21.1,20.5124,21.0176,1119766.6890866,0
+SHOO.US,D,20140212,000000,21.0059,21.1687,20.7302,20.8322,546395.52008183,0
+SHOO.US,D,20140213,000000,20.7164,21.3905,20.6851,21.1932,729345.5453495,0
+SHOO.US,D,20140214,000000,21.2159,21.2159,20.9578,21.1,383179.79662594,0
+SHOO.US,D,20140218,000000,21.156,21.1864,20.8774,21.0363,663632.15511698,0
+SHOO.US,D,20140219,000000,21.0363,21.055,20.6175,20.6546,1040750.993139,0
+SHOO.US,D,20140220,000000,20.7538,20.8617,20.5252,20.5546,856640.96603956,0
+SHOO.US,D,20140221,000000,20.6615,21.5691,20.5291,21.4209,1930141.1145819,0
+SHOO.US,D,20140224,000000,21.4268,21.826,21.4268,21.675,1631548.6922973,0
+SHOO.US,D,20140225,000000,21.3021,22.5068,21.1795,22.1312,2297416.2463747,0
+SHOO.US,D,20140226,000000,22.2646,22.5186,21.9084,22.4637,1021918.8017147,0
+SHOO.US,D,20140227,000000,22.446,22.5923,22.3715,22.5805,656082.96920696,0
+SHOO.US,D,20140228,000000,22.657,22.657,22.3107,22.5068,888132.2635692,0
+SHOO.US,D,20140303,000000,22.4764,22.4764,22.0753,22.3469,612667.50522099,0
+SHOO.US,D,20140304,000000,22.599,22.8276,22.4568,22.6727,913699.19322022,0
+SHOO.US,D,20140305,000000,22.6314,22.8855,22.5805,22.7599,881620.75943833,0
+SHOO.US,D,20140306,000000,22.7187,22.7531,22.4029,22.5383,978547.16908091,0
+SHOO.US,D,20140307,000000,22.6628,23.1799,22.5255,23.1632,953124.98482543,0
+SHOO.US,D,20140310,000000,23.1181,23.2936,23.0062,23.1857,498957.76503442,0
+SHOO.US,D,20140311,000000,23.2917,23.2917,22.4764,22.6747,901664.9387166,0
+SHOO.US,D,20140312,000000,22.5853,22.5971,22.3352,22.4323,1063758.3756903,0
+SHOO.US,D,20140313,000000,22.5383,22.5618,22.1508,22.4087,829985.38792082,0
+SHOO.US,D,20140314,000000,22.446,22.7306,22.2978,22.4637,561982.15277832,0
+SHOO.US,D,20140317,000000,22.6864,22.9455,22.4147,22.65,765976.32375388,0
+SHOO.US,D,20140318,000000,22.6433,22.8403,22.4637,22.6246,1008059.9397605,0
+SHOO.US,D,20140319,000000,22.6373,22.7354,22.3352,22.4029,561151.39575473,0
+SHOO.US,D,20140320,000000,22.3352,22.4568,22.2047,22.2911,568280.616151,0
+SHOO.US,D,20140321,000000,22.3107,22.7963,22.1802,22.5383,978953.88325566,0
+SHOO.US,D,20140324,000000,22.6187,23.0062,22.4951,22.7354,1178191.8428544,0
+SHOO.US,D,20140325,000000,22.6187,22.8228,22.3655,22.4274,760685.98148099,0
+SHOO.US,D,20140326,000000,22.5853,22.657,21.9467,21.9702,787876.70982964,0
+SHOO.US,D,20140327,000000,21.9594,22.2243,21.8083,21.877,676376.88525918,0
+SHOO.US,D,20140328,000000,21.8526,22.2469,21.7103,21.8397,1331825.8288604,0
+SHOO.US,D,20140331,000000,21.9771,22.4764,21.8397,22.2175,1014572.4632253,0
+SHOO.US,D,20140401,000000,22.1508,22.4951,22.1508,22.4834,985717.16282804,0
+SHOO.US,D,20140402,000000,22.5686,22.9149,22.4637,22.859,530858.8347401,0
+SHOO.US,D,20140403,000000,22.9149,23.0631,22.5756,22.6373,518493.29676082,0
+SHOO.US,D,20140404,000000,22.8915,22.8915,22.137,22.3038,455270.13893153,0
+SHOO.US,D,20140407,000000,22.0753,22.4215,21.723,21.8711,468260.5285126,0
+SHOO.US,D,20140408,000000,22.088,22.1213,21.7966,21.8653,492203.65946598,0
+SHOO.US,D,20140409,000000,21.8584,21.9594,21.618,21.7661,955148.3623614,0
+SHOO.US,D,20140410,000000,22.1183,22.1242,21.5935,21.6622,1241124.490559,0
+SHOO.US,D,20140411,000000,21.4209,21.6779,21.2109,21.464,884187.44187438,0
+SHOO.US,D,20140414,000000,21.4866,21.7358,21.3355,21.4512,495668.37495452,0
+SHOO.US,D,20140415,000000,21.3708,21.6917,20.9931,21.4022,595884.17467702,0
+SHOO.US,D,20140416,000000,21.618,21.675,21.259,21.464,522032.42361467,0
+SHOO.US,D,20140417,000000,21.4149,21.675,21.2659,21.5238,647376.83946653,0
+SHOO.US,D,20140421,000000,21.5691,21.5691,21.3463,21.5013,623783.3399967,0
+SHOO.US,D,20140422,000000,21.5995,21.877,21.4512,21.7848,781854.48590896,0
+SHOO.US,D,20140423,000000,21.826,21.9594,21.6494,21.668,535667.0321392,0
+SHOO.US,D,20140424,000000,21.7358,21.8113,21.2393,21.7171,418786.1445902,0
+SHOO.US,D,20140425,000000,21.6984,21.9212,21.5013,21.5935,444295.99155002,0
+SHOO.US,D,20140428,000000,21.6053,21.8711,21.1,21.3463,631178.60650727,0
+SHOO.US,D,20140429,000000,21.5189,21.7485,21.2963,21.723,776917.85245471,0
+SHOO.US,D,20140430,000000,21.5131,22.0811,21.4582,21.9879,1079828.1725944,0
+SHOO.US,D,20140501,000000,21.8887,22.9522,21.0746,21.4444,1440539.814234,0
+SHOO.US,D,20140502,000000,22.0369,22.0369,21.1746,21.2393,742165.70619077,0
+SHOO.US,D,20140505,000000,21.1373,21.4326,20.9157,21.2216,1140510.1313319,0
+SHOO.US,D,20140506,000000,21.1864,21.1864,20.5124,20.531,1248318.9483167,0
+SHOO.US,D,20140507,000000,20.5742,20.5938,19.9032,20.174,1812429.4700093,0
+SHOO.US,D,20140508,000000,20.1417,20.6055,20.1288,20.3073,1174399.9212254,0
+SHOO.US,D,20140509,000000,20.1544,20.4692,20.1544,20.2613,950991.51924215,0
+SHOO.US,D,20140512,000000,20.4025,20.9214,20.3133,20.8587,553189.37966734,0
+SHOO.US,D,20140513,000000,20.8774,20.9774,20.6369,20.6851,568645.53764112,0
+SHOO.US,D,20140514,000000,20.6851,20.8145,20.2112,20.2897,570858.51125855,0
+SHOO.US,D,20140515,000000,20.174,20.4271,19.9621,20.2358,696427.18054008,0
+SHOO.US,D,20140516,000000,20.1984,20.5546,20.1808,20.5056,490953.9562624,0
+SHOO.US,D,20140519,000000,20.5193,20.7538,20.2721,20.5742,324371.37336002,0
+SHOO.US,D,20140520,000000,20.587,20.6792,19.7169,19.9444,939785.98309458,0
+SHOO.US,D,20140521,000000,20.0621,20.377,19.7708,19.9101,624630.40636062,0
+SHOO.US,D,20140522,000000,19.9032,20.224,19.7708,20.1612,671824.54063669,0
+SHOO.US,D,20140523,000000,20.2289,20.3515,19.545,19.7835,1330562.8743178,0
+SHOO.US,D,20140527,000000,20.1112,20.278,19.9689,20.0808,764167.00630988,0
+SHOO.US,D,20140528,000000,19.8395,19.9444,19.2841,19.3734,1692927.8753344,0
+SHOO.US,D,20140529,000000,19.4931,19.8335,19.4294,19.5256,1086101.1526227,0
+SHOO.US,D,20140530,000000,19.4294,19.7226,19.4294,19.6726,1119176.494833,0
+SHOO.US,D,20140602,000000,19.7169,19.9758,19.6236,19.9621,1601192.9325888,0
+SHOO.US,D,20140603,000000,19.8031,20.377,19.8031,20.0994,2029990.9734804,0
+SHOO.US,D,20140604,000000,20.0621,20.3643,19.9503,20.2721,1229750.7643391,0
+SHOO.US,D,20140605,000000,20.2289,20.3712,19.8208,20.2544,671429.03913343,0
+SHOO.US,D,20140606,000000,20.3907,20.7164,20.3907,20.4643,733434.09310606,0
+SHOO.US,D,20140609,000000,20.4399,20.5673,20.2633,20.2721,512014.41131062,0
+SHOO.US,D,20140610,000000,20.2358,20.325,19.9689,20.0052,607789.99312545,0
+SHOO.US,D,20140611,000000,20.0375,20.0375,19.6236,19.7531,629350.94105538,0
+SHOO.US,D,20140612,000000,19.7069,19.7069,19.395,19.6236,525027.22623467,0
+SHOO.US,D,20140613,000000,19.7226,19.7531,19.4794,19.499,385945.2491474,0
+SHOO.US,D,20140616,000000,19.5383,19.6364,19.3607,19.5128,480001.21489009,0
+SHOO.US,D,20140617,000000,19.4294,20.0375,19.3734,19.9758,805165.62992416,0
+SHOO.US,D,20140618,000000,19.9758,20.0808,19.7649,20.0435,512566.89021466,0
+SHOO.US,D,20140619,000000,20.0748,20.1927,19.9032,20.0375,511761.61653536,0
+SHOO.US,D,20140620,000000,20.1612,20.3016,20.0238,20.2358,1210111.2605681,0
+SHOO.US,D,20140623,000000,20.1417,20.3712,20.0238,20.2613,567576.25651506,0
+SHOO.US,D,20140624,000000,20.1927,20.5742,20.0994,20.377,815008.31681955,0
+SHOO.US,D,20140625,000000,20.2721,20.7921,20.2721,20.7234,843049.16953343,0
+SHOO.US,D,20140626,000000,20.7164,20.8322,20.6518,20.7164,1657857.6969338,0
+SHOO.US,D,20140627,000000,20.5742,21.0108,20.5742,20.8901,1570997.2082825,0
+SHOO.US,D,20140630,000000,20.8391,21.1992,20.7724,21.1795,1165994.4949474,0
+SHOO.US,D,20140701,000000,21.1687,21.7485,21.0363,21.4699,1420085.8627797,0
+SHOO.US,D,20140702,000000,21.3021,21.6425,21.0245,21.1,1692189.877684,0
+SHOO.US,D,20140703,000000,21.1687,21.3845,20.9882,21.2659,488597.25658323,0
+SHOO.US,D,20140707,000000,21.2286,21.3021,20.9333,21.1746,772377.73983746,0
+SHOO.US,D,20140708,000000,21.1746,21.3532,21,21.3159,945831.65169198,0
+SHOO.US,D,20140709,000000,21.4385,22.0036,21.3669,21.9526,1320987.2528705,0
+SHOO.US,D,20140710,000000,21.5435,21.7485,21.2727,21.4582,1319464.3682162,0
+SHOO.US,D,20140711,000000,21.4082,21.5435,21.0059,21.0176,637102.97438589,0
+SHOO.US,D,20140714,000000,21.1795,21.2903,20.7478,20.9087,671160.95435159,0
+SHOO.US,D,20140715,000000,20.8038,20.9087,20.6488,20.8254,520748.06306288,0
+SHOO.US,D,20140716,000000,20.9274,21,20.5938,20.6419,432823.38995437,0
+SHOO.US,D,20140717,000000,20.5615,20.8145,20.5615,20.6684,546887.85829334,0
+SHOO.US,D,20140718,000000,20.5998,20.897,20.5998,20.8518,730811.34731258,0
+SHOO.US,D,20140721,000000,20.845,20.9834,20.7164,20.8195,1286592.8927603,0
+SHOO.US,D,20140722,000000,20.9214,20.9391,20.7106,20.7538,932456.97327914,0
+SHOO.US,D,20140723,000000,20.7302,21.0176,20.5546,20.6302,640675.7392542,0
+SHOO.US,D,20140724,000000,20.7665,21.0108,20.7106,20.8038,1221497.2187931,0
+SHOO.US,D,20140725,000000,20.8028,20.9087,20.5998,20.6369,538996.17623616,0
+SHOO.US,D,20140728,000000,20.6792,20.7792,20.4692,20.6919,650532.69682238,0
+SHOO.US,D,20140729,000000,20.7921,20.8254,20.4212,20.4762,648223.90583045,0
+SHOO.US,D,20140730,000000,20.6851,21.1501,20.5428,21.0873,1074663.2083754,0
+SHOO.US,D,20140731,000000,19.4294,20.2956,18.6484,19.6668,3837507.2547123,0
+SHOO.US,D,20140801,000000,19.7649,20.4996,19.2577,19.4863,1677065.0031858,0
+SHOO.US,D,20140804,000000,19.4863,19.7169,19.3293,19.5785,1371251.6204655,0
+SHOO.US,D,20140805,000000,19.4735,20.1867,19.348,20.0494,1039898.8301062,0
+SHOO.US,D,20140806,000000,20.0238,20.7724,19.6835,20.7234,1167289.0488369,0
+SHOO.US,D,20140807,000000,20.8391,20.9333,20.4643,20.6105,837155.38166795,0
+SHOO.US,D,20140808,000000,20.5673,20.8518,20.4692,20.5056,871169.53028149,0
+SHOO.US,D,20140811,000000,20.5124,20.8038,20.3073,20.325,965126.62064837,0
+SHOO.US,D,20140812,000000,19.9385,20.1984,19.6609,19.7708,985472.52272293,0
+SHOO.US,D,20140813,000000,19.8395,20.068,19.6786,19.7472,523929.40376301,0
+SHOO.US,D,20140814,000000,19.8325,19.9689,19.703,19.9561,441544.80970136,0
+SHOO.US,D,20140815,000000,20.9882,21.0873,20.1984,20.4399,1211104.0916612,0
+SHOO.US,D,20140818,000000,20.5428,20.6979,20.4526,20.6449,902936.04792937,0
+SHOO.US,D,20140819,000000,20.6851,20.946,20.6851,20.8833,678661.2122406,0
+SHOO.US,D,20140820,000000,20.8391,21.1992,20.742,21.1314,826032.41155584,0
+SHOO.US,D,20140821,000000,21.1118,21.1992,20.8322,21.1,735612.40937528,0
+SHOO.US,D,20140822,000000,21.0814,21.3286,21.0275,21.2786,568128.73541908,0
+SHOO.US,D,20140825,000000,21.3591,21.464,21.1864,21.4385,826734.73252424,0
+SHOO.US,D,20140826,000000,21.4385,21.8211,21.4385,21.675,1068283.198301,0
+SHOO.US,D,20140827,000000,21.6494,21.8397,21.4385,21.5748,847052.09325322,0
+SHOO.US,D,20140828,000000,21.3463,21.6622,20.9157,21.1314,940339.48133237,0
+SHOO.US,D,20140829,000000,21.1256,21.1501,20.8548,20.9882,348429.68902956,0
+SHOO.US,D,20140902,000000,21.0746,21.0933,20.7164,20.897,845313.10983943,0
+SHOO.US,D,20140903,000000,20.9647,20.9647,20.6055,20.6615,665234.54780542,0
+SHOO.US,D,20140904,000000,20.9647,21.1992,20.7851,21.0304,705337.17703476,0
+SHOO.US,D,20140905,000000,20.9157,21.0176,20.6055,21,483532.18707378,0
+SHOO.US,D,20140908,000000,21.0176,21.0304,20.7851,20.9333,375580.66336112,0
+SHOO.US,D,20140909,000000,20.8833,20.9333,20.4457,20.4869,597085.96919334,0
+SHOO.US,D,20140910,000000,20.5487,20.6979,20.2839,20.4526,592322.62248019,0
+SHOO.US,D,20140911,000000,20.4152,20.7538,20.4152,20.5938,830633.68419936,0
+SHOO.US,D,20140912,000000,20.5546,20.9333,20.4399,20.9019,844196.93935989,0
+SHOO.US,D,20140915,000000,20.8145,20.9706,20.5487,20.7665,817937.88207819,0
+SHOO.US,D,20140916,000000,20.7351,20.9578,20.5811,20.9274,776257.32417092,0
+SHOO.US,D,20140917,000000,20.8646,21.2393,20.6792,21.106,1283765.2608787,0
+SHOO.US,D,20140918,000000,21.2364,21.3777,20.9706,21.2786,836003.53450641,0
+SHOO.US,D,20140919,000000,21.309,21.4944,20.7665,20.8322,1607192.7311666,0
+SHOO.US,D,20140922,000000,20.8195,20.9578,20.5811,20.6175,470792.55360044,0
+SHOO.US,D,20140923,000000,20.6369,20.7968,20.4065,20.4152,539724.99988263,0
+SHOO.US,D,20140924,000000,20.4762,20.4996,20.2897,20.4025,400113.98856806,0
+SHOO.US,D,20140925,000000,20.3447,20.5056,20.1288,20.3447,865238.02706646,0
+SHOO.US,D,20140926,000000,20.4152,20.5742,20.2054,20.3967,398907.09738288,0
+SHOO.US,D,20140929,000000,20.174,20.3447,20.068,20.278,572596.47533856,0
+SHOO.US,D,20140930,000000,20.3073,20.4271,19.8708,19.9032,737919.16169965,0
+SHOO.US,D,20141001,000000,19.8208,20.0308,19.5256,19.6295,1257153.5141122,0
+SHOO.US,D,20141002,000000,19.606,19.9444,19.4863,19.8905,1081606.9100253,0
+SHOO.US,D,20141003,000000,19.9326,20.1544,19.8462,20.0435,818853.24380479,0
+SHOO.US,D,20141006,000000,19.9503,20.0798,19.6177,19.6422,506817.84774469,0
+SHOO.US,D,20141007,000000,19.4608,19.6726,19.395,19.4421,733891.77396937,0
+SHOO.US,D,20141008,000000,19.4127,19.8835,19.341,19.8767,676326.9379044,0
+SHOO.US,D,20141009,000000,19.8767,19.9385,19.5863,19.6295,796582.83957007,0
+SHOO.US,D,20141010,000000,19.5863,20.0494,19.4931,19.6972,1141668.0944961,0
+SHOO.US,D,20141013,000000,19.7649,19.8835,19.3734,19.5863,688912.65197828,0
+SHOO.US,D,20141014,000000,19.7344,20.0748,19.4873,19.7835,766558.36333729,0
+SHOO.US,D,20141015,000000,19.599,19.7835,19.2096,19.7531,1005230.2692115,0
+SHOO.US,D,20141016,000000,19.4931,20.1053,19.4676,20.0935,1139987.2131072,0
+SHOO.US,D,20141017,000000,20.3643,20.3643,19.4676,19.7226,1319203.4187708,0
+SHOO.US,D,20141020,000000,18.0373,18.1599,17.3015,17.8283,4503985.3897187,0
+SHOO.US,D,20141021,000000,17.8871,18.204,17.791,18.204,1288198.3434501,0
+SHOO.US,D,20141022,000000,18.4875,18.9938,17.7391,18.5228,1099600.1897558,0
+SHOO.US,D,20141023,000000,18.6789,18.8083,18.3355,18.3885,734405.51819008,0
+SHOO.US,D,20141024,000000,18.414,18.4935,18.1422,18.4817,760276.20930494,0
+SHOO.US,D,20141027,000000,18.3826,18.5288,18.2648,18.5228,827698.0029381,0
+SHOO.US,D,20141028,000000,18.5004,18.9879,18.4394,18.9633,834593.79590074,0
+SHOO.US,D,20141029,000000,19.0555,19.2421,18.9693,19.0203,657123.70898742,0
+SHOO.US,D,20141030,000000,18.6014,19.3155,18.6014,19.2331,972615.66586589,0
+SHOO.US,D,20141031,000000,19.6903,19.6903,18.9879,19.3607,1281408.5611996,0
+SHOO.US,D,20141103,000000,19.4067,19.6569,19.2214,19.5814,1139703.8383189,0
+SHOO.US,D,20141104,000000,19.5932,19.5932,19.2704,19.4863,892327.84137175,0
+SHOO.US,D,20141105,000000,19.6726,20.0562,19.3793,19.6835,839111.48317503,0
+SHOO.US,D,20141106,000000,19.7649,20.2426,19.7531,20.2358,361407.84660537,0
+SHOO.US,D,20141107,000000,20.1984,20.3447,20.0052,20.0994,522294.3923939,0
+SHOO.US,D,20141110,000000,20.0181,20.2721,19.9277,20.1867,639334.2960112,0
+SHOO.US,D,20141111,000000,20.1544,20.2171,19.8325,19.9229,612398.40110537,0
+SHOO.US,D,20141112,000000,19.9326,20.325,19.9326,20.278,605092.83596667,0
+SHOO.US,D,20141113,000000,20.3377,20.5124,19.9561,20.0375,797334.08855949,0
+SHOO.US,D,20141114,000000,20.068,20.2721,19.9778,20.2721,809764.86390013,0
+SHOO.US,D,20141117,000000,20.3016,20.4938,19.9229,19.9758,945761.31766177,0
+SHOO.US,D,20141118,000000,19.8208,20.1288,19.7708,19.8267,728094.82281215,0
+SHOO.US,D,20141119,000000,19.8835,20.2839,19.6716,20.2839,545070.38617917,0
+SHOO.US,D,20141120,000000,20.2112,20.6302,20.2112,20.6055,506716.93370133,0
+SHOO.US,D,20141121,000000,20.9019,20.9019,20.3643,20.5252,719128.76296005,0
+SHOO.US,D,20141124,000000,20.6488,20.9931,20.4595,20.9931,971213.06259663,0
+SHOO.US,D,20141125,000000,21.106,21.4149,20.9333,21.0108,749809.69014153,0
+SHOO.US,D,20141126,000000,20.9834,21.1687,20.9187,20.9774,654226.76240946,0
+SHOO.US,D,20141128,000000,21.1256,21.5366,21.0245,21.055,371680.69235223,0
+SHOO.US,D,20141201,000000,20.9647,21.156,20.3515,20.377,789783.88331568,0
+SHOO.US,D,20141202,000000,20.4094,20.9087,20.068,20.8774,1056282.5818119,0
+SHOO.US,D,20141203,000000,20.9647,21.3708,20.7017,21.0933,650473.57546365,0
+SHOO.US,D,20141204,000000,21.0245,21.2335,20.0121,20.1112,1308405.6161317,0
+SHOO.US,D,20141205,000000,20.0877,20.2358,19.8267,19.8708,979983.41036464,0
+SHOO.US,D,20141208,000000,19.9032,20.224,19.759,19.8649,760492.30806444,0
+SHOO.US,D,20141209,000000,19.6422,20.4399,19.3225,20.0877,674084.40360759,0
+SHOO.US,D,20141210,000000,19.6835,19.8581,19.2969,19.5128,1168092.2838487,0
+SHOO.US,D,20141211,000000,19.6482,19.9444,19.6482,19.7226,851469.8858179,0
+SHOO.US,D,20141212,000000,19.5323,19.9807,19.5323,19.7344,699398.53848334,0
+SHOO.US,D,20141215,000000,19.7835,20.0052,19.4931,19.5128,564246.09308431,0
+SHOO.US,D,20141216,000000,19.5323,19.6109,19.1851,19.2773,1005391.3239473,0
+SHOO.US,D,20141217,000000,19.3097,19.4931,19.0693,19.4234,941951.04802476,0
+SHOO.US,D,20141218,000000,19.606,19.6786,19.1556,19.606,586167.88516926,0
+SHOO.US,D,20141219,000000,19.6109,19.6109,19.0555,19.4067,2144172.6652031,0
+SHOO.US,D,20141222,000000,19.401,19.5765,19.2037,19.5579,390878.82460034,0
+SHOO.US,D,20141223,000000,19.6903,19.9807,19.5256,19.5383,701888.77088655,0
+SHOO.US,D,20141224,000000,19.4794,19.6609,19.4549,19.4794,373557.28582514,0
+SHOO.US,D,20141226,000000,19.5256,19.6756,19.448,19.5128,592073.90504,0
+SHOO.US,D,20141229,000000,19.4352,20.0562,19.3793,19.8522,597687.37611839,0
+SHOO.US,D,20141230,000000,19.8767,19.9199,19.6668,19.7708,639650.28948029,0
+SHOO.US,D,20141231,000000,19.7835,19.9866,19.655,19.655,485843.01673324,0
+SHOO.US,D,20150102,000000,19.703,19.8208,19.2037,19.4294,513790.09074017,0
+SHOO.US,D,20150105,000000,19.3607,19.5932,19.1488,19.3352,1114115.5026586,0
+SHOO.US,D,20150106,000000,19.4067,19.4127,18.1109,18.4581,2194269.8620598,0
+SHOO.US,D,20150107,000000,18.5288,18.7113,18.2845,18.4581,1759153.9904539,0
+SHOO.US,D,20150108,000000,18.6298,19.3155,18.4366,19.2969,1697577.0566651,0
+SHOO.US,D,20150109,000000,19.0801,20.0121,18.7201,19.759,3034746.2331546,0
+SHOO.US,D,20150112,000000,19.8581,21.048,19.7766,20.9774,2604585.3430107,0
+SHOO.US,D,20150113,000000,21.1432,21.4836,20.8518,21.0176,2245923.5815852,0
+SHOO.US,D,20150114,000000,20.7851,20.952,20.2112,20.4692,1317149.4612216,0
+SHOO.US,D,20150115,000000,20.4526,20.5193,19.7963,19.8581,1283621.534817,0
+SHOO.US,D,20150116,000000,19.7903,20.2416,19.759,19.9994,979674.55223194,0
+SHOO.US,D,20150120,000000,19.9621,20.124,19.6482,19.8395,1279810.2458462,0
+SHOO.US,D,20150121,000000,19.8767,20.2956,19.7099,20.1984,876706.55132702,0
+SHOO.US,D,20150122,000000,20.377,21.0059,20.1798,20.9578,1300802.4055318,0
+SHOO.US,D,20150123,000000,21.1354,21.1932,20.7302,20.7606,939442.46761366,0
+SHOO.US,D,20150126,000000,20.9157,20.9333,20.4457,20.9333,737217.86006502,0
+SHOO.US,D,20150127,000000,20.6979,21.106,20.5673,21.0814,661435.49083989,0
+SHOO.US,D,20150128,000000,21.4699,21.8711,21.0933,21.6112,1331990.9609314,0
+SHOO.US,D,20150129,000000,21.6984,22.1183,21.5013,21.7171,1204198.1053608,0
+SHOO.US,D,20150130,000000,21.7103,21.7731,21.1314,21.205,1149428.2824968,0
+SHOO.US,D,20150202,000000,21.2393,21.4149,20.9333,21.3021,899845.42793488,0
+SHOO.US,D,20150203,000000,21.3021,21.7485,21.0814,21.723,411113.61929385,0
+SHOO.US,D,20150204,000000,21.7417,21.9526,21.5081,21.8397,729700.2735019,0
+SHOO.US,D,20150205,000000,21.9771,22.1685,21.6053,22.1125,742227.88555082,0
+SHOO.US,D,20150206,000000,22.1861,22.1959,21.6917,21.8083,763163.98187894,0
+SHOO.US,D,20150209,000000,21.7034,21.8683,21.4669,21.5876,656159.4192398,0
+SHOO.US,D,20150210,000000,21.7613,21.8456,21.4268,21.7171,509679.11764064,0
+SHOO.US,D,20150211,000000,21.7417,21.7848,21.5238,21.7298,498788.55562839,0
+SHOO.US,D,20150212,000000,21.9084,21.9594,21.6308,21.8653,434860.01882936,0
+SHOO.US,D,20150213,000000,21.884,22.1312,21.7113,22.0123,324386.66336658,0
+SHOO.US,D,20150217,000000,21.9526,21.9939,21.5965,21.6367,716134.97967383,0
+SHOO.US,D,20150218,000000,21.4768,21.9084,21.3845,21.8711,648001.69106831,0
+SHOO.US,D,20150219,000000,21.7554,21.8526,21.2109,21.2393,1016035.2071869,0
+SHOO.US,D,20150220,000000,20.9931,21.2462,20.7429,21.0873,2771839.6668684,0
+SHOO.US,D,20150223,000000,21.1256,21.2462,20.7439,20.8705,1936186.7831793,0
+SHOO.US,D,20150224,000000,22.657,23.5633,21.826,22.3528,2855551.4335002,0
+SHOO.US,D,20150225,000000,22.3469,22.448,21.9594,22.2175,1559850.7934938,0
+SHOO.US,D,20150226,000000,22.1989,22.7659,22.1989,22.705,1308726.7062696,0
+SHOO.US,D,20150227,000000,22.4891,22.7187,22.1685,22.5441,1477393.8267343,0
+SHOO.US,D,20150302,000000,22.4891,22.6687,22.2302,22.3107,991606.87335845,0
+SHOO.US,D,20150303,000000,22.2978,22.3038,22.0496,22.1861,998567.90368245,0
+SHOO.US,D,20150304,000000,22.1802,22.2361,21.9939,22.0076,600500.7373271,0
+SHOO.US,D,20150305,000000,22.0948,22.1066,21.8526,21.9939,646816.20589232,0
+SHOO.US,D,20150306,000000,21.8887,22.1556,21.5808,21.6847,850873.57556172,0
+SHOO.US,D,20150309,000000,21.7417,21.9702,21.6308,21.8711,796459.50018373,0
+SHOO.US,D,20150310,000000,21.7661,22.0811,21.6984,22.0369,780265.34455956,0
+SHOO.US,D,20150311,000000,22.0429,22.866,21.9594,22.7119,1701096.8161773,0
+SHOO.US,D,20150312,000000,22.8728,23.2357,22.6246,22.9385,1772838.5463332,0
+SHOO.US,D,20150313,000000,22.9826,23.2848,22.4951,22.6246,1041809.0615936,0
+SHOO.US,D,20150316,000000,22.6864,22.9022,22.4087,22.6314,950955.84256016,0
+SHOO.US,D,20150317,000000,22.7599,23.2112,22.6433,23.1367,1416717.9839994,0
+SHOO.US,D,20150318,000000,23.1131,23.4517,23.0003,23.3163,1210884.9349005,0
+SHOO.US,D,20150319,000000,23.3103,23.4222,23.07,23.3348,608274.17666681,0
+SHOO.US,D,20150320,000000,23.5496,23.6135,23.169,23.5496,972818.51328638,0
+SHOO.US,D,20150323,000000,23.4937,23.6822,23.3535,23.5633,621230.92823343,0
+SHOO.US,D,20150324,000000,23.4634,23.5683,23.3535,23.435,366973.40899651,0
+SHOO.US,D,20150325,000000,23.3977,23.6822,23.1985,23.2181,907068.4270381,0
+SHOO.US,D,20150326,000000,23.175,23.2299,22.8403,23.169,463331.03039472,0
+SHOO.US,D,20150327,000000,23.4036,23.435,22.9582,23.3476,597910.61021429,0
+SHOO.US,D,20150330,000000,23.5389,23.7352,23.4751,23.6007,427702.2570875,0
+SHOO.US,D,20150331,000000,23.435,23.7606,23.435,23.4634,722604.69112008,0
+SHOO.US,D,20150401,000000,23.1014,23.4094,22.9336,23.1495,813298.89408513,0
+SHOO.US,D,20150402,000000,23.7773,24.1206,23.5449,23.588,1202138.0318092,0
+SHOO.US,D,20150406,000000,23.4036,23.8401,23.1014,23.6135,744635.55191856,0
+SHOO.US,D,20150407,000000,23.5134,23.8097,23.4634,23.7352,570985.92797995,0
+SHOO.US,D,20150408,000000,23.9303,24.1814,23.8038,24.1756,699613.61790907,0
+SHOO.US,D,20150409,000000,24.1324,24.4649,24.0755,24.3227,939130.55147965,0
+SHOO.US,D,20150410,000000,24.4522,24.4709,24.1324,24.2295,457827.64736365,0
+SHOO.US,D,20150413,000000,24.3836,24.5288,24.0559,24.1266,641150.7487916,0
+SHOO.US,D,20150414,000000,24.0824,24.1707,23.6979,23.7841,799698.94290884,0
+SHOO.US,D,20150415,000000,23.7606,23.8989,23.5066,23.5449,726952.14965455,0
+SHOO.US,D,20150416,000000,23.7479,23.7969,23.4751,23.588,543441.49081268,0
+SHOO.US,D,20150417,000000,23.3977,23.4574,23.07,23.0818,562604.96571257,0
+SHOO.US,D,20150420,000000,23.1917,23.2299,22.8032,22.8532,889472.68747843,0
+SHOO.US,D,20150421,000000,22.9719,23.1495,22.8228,23.0121,573873.70055396,0
+SHOO.US,D,20150422,000000,23.0631,23.2917,22.8228,23.2594,837434.67912127,0
+SHOO.US,D,20150423,000000,23.2475,23.9882,23.07,23.6822,1268536.4143359,0
+SHOO.US,D,20150424,000000,25.0703,26.5526,24.986,25.6393,1574823.7872599,0
+SHOO.US,D,20150427,000000,25.8483,25.9895,24.5866,24.9507,1229668.1983036,0
+SHOO.US,D,20150428,000000,24.8476,24.9084,24.416,24.5925,890910.96742969,0
+SHOO.US,D,20150429,000000,24.3895,24.3895,23.9882,24.2551,979780.56294416,0
+SHOO.US,D,20150430,000000,24.211,24.4345,24.0235,24.0941,881157.98190617,0
+SHOO.US,D,20150501,000000,23.9834,24.3836,23.9107,24.2776,720830.0310243,0
+SHOO.US,D,20150504,000000,24.2717,24.3895,24.0559,24.2776,417825.93217766,0
+SHOO.US,D,20150505,000000,24.1452,24.2717,23.949,24.1756,486489.27434423,0
+SHOO.US,D,20150506,000000,24.1637,24.3836,23.7352,23.7714,577907.20428689,0
+SHOO.US,D,20150507,000000,23.6919,24.2776,23.6498,24.2295,761509.60316818,0
+SHOO.US,D,20150508,000000,24.4905,24.6495,24.3169,24.4228,531026.00547859,0
+SHOO.US,D,20150511,000000,24.4277,24.5611,24.3493,24.4032,378146.32646341,0
+SHOO.US,D,20150512,000000,24.3296,24.3423,23.9048,24.1707,546708.45554959,0
+SHOO.US,D,20150513,000000,24.1707,24.2649,23.6567,23.7419,890553.18127597,0
+SHOO.US,D,20150514,000000,23.6007,24.0883,23.5134,23.949,442927.0262952,0
+SHOO.US,D,20150515,000000,23.7223,24.158,23.7165,24.1079,520907.07913119,0
+SHOO.US,D,20150518,000000,24.101,24.3561,23.9931,24.3493,406431.8192824,0
+SHOO.US,D,20150519,000000,24.3366,24.5866,24.2295,24.5022,473095.22858974,0
+SHOO.US,D,20150520,000000,24.5504,24.5553,24.205,24.5092,610054.95276522,0
+SHOO.US,D,20150521,000000,24.3561,24.4592,23.7352,24.1874,1008286.2318577,0
+SHOO.US,D,20150522,000000,24.2295,24.3561,23.9587,23.9764,644874.37505805,0
+SHOO.US,D,20150526,000000,23.8341,23.949,23.2181,23.2966,766971.19351464,0
+SHOO.US,D,20150527,000000,23.3408,24.0431,23.0876,23.8921,902535.44975725,0
+SHOO.US,D,20150528,000000,23.8156,24.1079,23.5683,23.7773,711099.47084375,0
+SHOO.US,D,20150529,000000,23.7106,23.9764,23.2661,23.33,681477.63145063,0
+SHOO.US,D,20150601,000000,23.378,23.9911,23.2299,23.8214,773144.27883346,0
+SHOO.US,D,20150602,000000,23.7773,23.9834,23.6076,23.8341,749657.80940961,0
+SHOO.US,D,20150603,000000,24.0755,24.6995,23.8156,24.5288,903666.91024338,0
+SHOO.US,D,20150604,000000,24.4522,24.6622,24.3767,24.5611,593214.53953006,0
+SHOO.US,D,20150605,000000,24.5681,25.0144,24.2424,24.879,685199.21904953,0
+SHOO.US,D,20150608,000000,24.879,25.186,24.7299,25.1635,993872.85233198,0
+SHOO.US,D,20150609,000000,25.082,25.1635,24.8231,25.0144,1196375.7380002,0
+SHOO.US,D,20150610,000000,25.186,25.4765,24.9387,24.9957,1226575.5396416,0
+SHOO.US,D,20150611,000000,24.9644,25.1321,23.2779,24.7731,636505.64479593,0
+SHOO.US,D,20150612,000000,24.7427,24.8849,24.4964,24.8476,407787.53319819,0
+SHOO.US,D,20150615,000000,24.6691,25.0212,24.5504,24.8044,374586.81293413,0
+SHOO.US,D,20150616,000000,24.6622,25.3528,24.6622,25.3293,527463.433948,0
+SHOO.US,D,20150617,000000,25.4048,25.4215,25.1635,25.2372,672568.65428971,0
+SHOO.US,D,20150618,000000,25.3166,25.5883,25.1135,25.2538,629814.73792131,0
+SHOO.US,D,20150619,000000,25.3106,25.7786,25.2242,25.657,914356.66350268,0
+SHOO.US,D,20150622,000000,25.7187,25.7727,25.5324,25.6943,421388.50370826,0
+SHOO.US,D,20150623,000000,25.8041,25.8866,25.5707,25.7727,487649.27617594,0
+SHOO.US,D,20150624,000000,25.8737,26.2858,25.8669,26.0709,815732.04379716,0
+SHOO.US,D,20150625,000000,26.122,26.4713,25.9836,26.2927,815244.80225449,0
+SHOO.US,D,20150626,000000,26.3966,26.8411,26.2927,26.638,2206697.5793991,0
+SHOO.US,D,20150629,000000,26.5094,26.6006,25.8866,25.9042,1449107.3145816,0
+SHOO.US,D,20150630,000000,25.9709,26.478,25.7247,26.4153,1512403.8644423,0
+SHOO.US,D,20150701,000000,26.5958,26.8057,26.0709,26.4643,1096222.1176377,0
+SHOO.US,D,20150702,000000,26.5271,26.5634,26.1808,26.2044,677266.76364151,0
+SHOO.US,D,20150706,000000,25.9955,26.2495,25.9287,26.0445,597262.31393577,0
+SHOO.US,D,20150707,000000,26.1083,26.1808,25.5824,26.1504,751923.78838314,0
+SHOO.US,D,20150708,000000,25.9709,26.0072,25.6196,25.9042,790790.98508169,0
+SHOO.US,D,20150709,000000,26.0582,26.2367,25.9287,26.122,584791.78457804,0
+SHOO.US,D,20150710,000000,26.3554,26.5457,25.7541,26.4584,1004075.3640486,0
+SHOO.US,D,20150713,000000,26.5526,27.1246,26.5526,26.8126,690867.73415157,0
+SHOO.US,D,20150714,000000,26.7243,27.1501,26.4899,27.0834,850848.09221743,0
+SHOO.US,D,20150715,000000,26.9842,27.1461,26.7862,26.7989,797936.51481831,0
+SHOO.US,D,20150716,000000,26.7989,26.9411,26.5094,26.7429,548030.53145094,0
+SHOO.US,D,20150717,000000,26.6763,26.7057,26.3114,26.3495,637425.08385761,0
+SHOO.US,D,20150720,000000,26.33,26.483,26.1083,26.1808,476287.78196135,0
+SHOO.US,D,20150721,000000,26.0513,26.4212,25.9287,26.0132,872898.32035756,0
+SHOO.US,D,20150722,000000,25.9709,26.1445,25.7541,25.964,1109016.7951347,0
+SHOO.US,D,20150723,000000,26.1868,26.1868,25.4588,25.5373,954847.65889888,0
+SHOO.US,D,20150724,000000,25.447,25.6628,25.1566,25.2734,954033.21121563,0
+SHOO.US,D,20150727,000000,25.2538,25.5197,25.1193,25.2989,919540.99506337,0
+SHOO.US,D,20150728,000000,25.4588,25.8169,25.0212,25.7786,1425137.68095,0
+SHOO.US,D,20150729,000000,25.6893,26.427,25.5441,25.76,1702394.4280682,0
+SHOO.US,D,20150730,000000,25.4529,27.6131,25.0281,25.3528,2037788.8768308,0
+SHOO.US,D,20150731,000000,25.651,26.2367,24.9212,25.7364,1353396.9701281,0
+SHOO.US,D,20150803,000000,25.651,25.7364,24.6435,24.7494,1187896.9196907,0
+SHOO.US,D,20150804,000000,24.6935,25.3725,24.2973,24.4778,1561176.9467301,0
+SHOO.US,D,20150805,000000,24.7299,24.8849,24.2776,24.5454,802772.23422922,0
+SHOO.US,D,20150806,000000,24.5681,24.9604,24.0628,24.2973,885212.89164827,0
+SHOO.US,D,20150807,000000,24.1138,24.211,23.8725,24.1206,588678.50424791,0
+SHOO.US,D,20150810,000000,24.2599,24.8104,24.0431,24.5611,866581.50897699,0
+SHOO.US,D,20150811,000000,24.2973,24.7671,24.2973,24.5454,775002.52429849,0
+SHOO.US,D,20150812,000000,24.2649,24.4345,23.7292,24.0687,554184.24942809,0
+SHOO.US,D,20150813,000000,23.9882,24.4649,23.9107,24.2364,859778.47538754,0
+SHOO.US,D,20150814,000000,24.101,24.9457,24.101,24.7494,1102538.9290183,0
+SHOO.US,D,20150817,000000,24.6063,25.0879,24.4709,25.0526,609245.60175083,0
+SHOO.US,D,20150818,000000,24.933,25.082,24.3169,24.7181,549489.19807762,0
+SHOO.US,D,20150819,000000,24.5611,25.6697,24.4649,25.5373,1566682.3684288,0
+SHOO.US,D,20150820,000000,25.2302,25.5707,24.5396,24.6378,1433074.2136932,0
+SHOO.US,D,20150821,000000,24.1874,24.6258,24.1637,24.2649,915166.01451708,0
+SHOO.US,D,20150824,000000,23.582,24.101,23.0248,23.3917,1173462.1341557,0
+SHOO.US,D,20150825,000000,23.481,23.9834,23.1799,23.2848,924400.15915101,0
+SHOO.US,D,20150826,000000,23.8274,24.1138,23.175,24.0235,1120351.7866713,0
+SHOO.US,D,20150827,000000,24.1707,24.9644,23.9421,24.933,1213472.0040119,0
+SHOO.US,D,20150828,000000,24.7995,25.4284,24.5739,25.0399,1231125.8455966,0
+SHOO.US,D,20150831,000000,24.8613,25.3361,24.7927,25.2302,1068044.6741986,0
+SHOO.US,D,20150901,000000,24.6691,24.9212,24.4522,24.5798,1092661.5847747,0
+SHOO.US,D,20150902,000000,24.9507,24.9507,24.2717,24.7544,1199220.6985558,0
+SHOO.US,D,20150903,000000,24.8898,25.1321,24.7122,24.879,961159.37361057,0
+SHOO.US,D,20150904,000000,24.5739,24.7367,24.2295,24.5219,726174.39798707,0
+SHOO.US,D,20150908,000000,24.9957,24.9957,24.5611,24.8231,693460.91926569,0
+SHOO.US,D,20150909,000000,25.0762,25.0762,23.999,24.0177,973142.66142564,0
+SHOO.US,D,20150910,000000,23.8655,24.0883,23.5134,23.6203,774616.19679918,0
+SHOO.US,D,20150911,000000,23.4094,23.8341,23.3163,23.7352,379603.97375632,0
+SHOO.US,D,20150914,000000,23.847,23.9175,23.6321,23.9048,525358.50971034,0
+SHOO.US,D,20150915,000000,23.9235,24.5396,23.8538,24.4905,906420.13075957,0
+SHOO.US,D,20150916,000000,24.5681,25.6893,24.4454,25.5373,1082294.9603209,0
+SHOO.US,D,20150917,000000,25.447,25.9042,25.4215,25.5707,789887.85536036,0
+SHOO.US,D,20150918,000000,25.1566,25.3361,24.8418,25.0085,1733809.275565,0
+SHOO.US,D,20150921,000000,25.1919,25.4155,24.8721,25.0997,669815.43377351,0
+SHOO.US,D,20150922,000000,24.8849,25.0526,24.5611,24.8721,902697.52382689,0
+SHOO.US,D,20150923,000000,24.9771,25.0085,24.0824,24.358,1476063.5961628,0
+SHOO.US,D,20150924,000000,24.101,24.4778,23.4751,23.9048,1004935.6817516,0
+SHOO.US,D,20150925,000000,24.205,24.211,23.6262,23.7479,782368.23012968,0
+SHOO.US,D,20150928,000000,23.5683,23.7911,22.446,22.5853,1362898.18021,0
+SHOO.US,D,20150929,000000,22.5324,22.6747,22.031,22.1989,1267237.7831114,0
+SHOO.US,D,20150930,000000,22.4891,22.7306,22.2361,22.6118,1577369.0636867,0
+SHOO.US,D,20151001,000000,23.0758,23.1857,22.2469,22.4147,1184483.1708907,0
+SHOO.US,D,20151002,000000,22.2302,22.3401,21.826,22.2528,1983698.9495919,0
+SHOO.US,D,20151005,000000,22.396,23.2779,22.2302,23.2181,1220745.9698037,0
+SHOO.US,D,20151006,000000,22.9826,23.1181,21.675,22.5756,1031282.4017376,0
+SHOO.US,D,20151007,000000,20.6684,23.1014,20.6684,23.0758,991767.92809431,0
+SHOO.US,D,20151008,000000,23.1072,23.9303,22.9336,23.8401,1094603.4156089,0
+SHOO.US,D,20151009,000000,23.8598,23.8598,23.4222,23.7165,561310.41182305,0
+SHOO.US,D,20151012,000000,23.7714,23.9333,23.33,23.4094,674437.09309245,0
+SHOO.US,D,20151013,000000,23.2475,23.6822,22.7119,22.7659,719855.54793897,0
+SHOO.US,D,20151014,000000,22.6687,22.7599,21.9771,22.0006,1054928.9065635,0
+SHOO.US,D,20151015,000000,22.1242,22.2047,21.3355,21.8083,1738346.330181,0
+SHOO.US,D,20151016,000000,21.7848,22.3832,21.6984,22.0683,851035.64963135,0
+SHOO.US,D,20151019,000000,22.0429,22.3783,21.8397,22.1861,693645.41867828,0
+SHOO.US,D,20151020,000000,22.0998,22.4891,21.9771,22.0615,378270.6851835,0
+SHOO.US,D,20151021,000000,22.1125,22.2714,21.5876,21.5995,531514.26635503,0
+SHOO.US,D,20151022,000000,21.7103,21.9879,21.5081,21.7848,441470.39833606,0
+SHOO.US,D,20151023,000000,21.7171,21.7358,20.0494,20.3712,3077490.975519,0
+SHOO.US,D,20151026,000000,20.2112,21.5131,19.9385,20.0238,1613161.9497311,0
+SHOO.US,D,20151027,000000,19.8581,20.068,19.3538,19.9924,2482658.753294,0
+SHOO.US,D,20151028,000000,20.1798,20.9931,19.7903,20.6546,2658209.434716,0
+SHOO.US,D,20151029,000000,20.278,22.1125,20.2544,21.4512,3006558.5963777,0
+SHOO.US,D,20151030,000000,21.6494,21.8711,20.8195,21.5189,2122971.5420944,0
+SHOO.US,D,20151102,000000,21.5013,21.9025,21.1256,21.6112,1668432.265477,0
+SHOO.US,D,20151103,000000,21.7417,22.2469,21.464,22.2302,2029365.1025449,0
+SHOO.US,D,20151104,000000,21.9399,22.4627,21.1157,21.1619,1919508.4440138,0
+SHOO.US,D,20151105,000000,21.2462,21.5621,20.897,21.3845,920187.25267435,0
+SHOO.US,D,20151106,000000,21.2836,21.3591,20.5938,20.8254,1245540.2444561,0
+SHOO.US,D,20151109,000000,20.8254,20.9804,20.325,20.7037,790227.29350619,0
+SHOO.US,D,20151110,000000,20.5673,21.0746,20.4938,21.0245,926501.0060536,0
+SHOO.US,D,20151111,000000,21.0176,21.0176,20.0494,20.1867,853302.64793864,0
+SHOO.US,D,20151112,000000,20.1053,20.3967,19.8522,20.0562,666578.02971596,0
+SHOO.US,D,20151113,000000,19.8158,19.8649,18.6916,19.1419,1400683.8637773,0
+SHOO.US,D,20151116,000000,19.1792,19.4549,18.6298,19.4127,1613161.9497311,0
+SHOO.US,D,20151117,000000,19.3225,19.4931,18.6111,19.448,2271152.0924241,0
+SHOO.US,D,20151118,000000,19.448,20.2358,19.2969,20.1484,2105645.9259842,0
+SHOO.US,D,20151119,000000,19.9924,20.3133,19.9444,19.9689,874354.94831672,0
+SHOO.US,D,20151120,000000,20.2289,20.8774,20.1681,20.3574,1427245.663189,0
+SHOO.US,D,20151123,000000,20.4025,20.587,19.8158,20.2544,837919.88199641,0
+SHOO.US,D,20151124,000000,20.0375,20.4595,19.9621,20.278,1276148.7989398,0
+SHOO.US,D,20151125,000000,20.2171,20.7164,20.174,20.332,639694.12083247,0
+SHOO.US,D,20151127,000000,20.4457,20.4595,19.9621,20.3967,386730.13615128,0
+SHOO.US,D,20151130,000000,20.1798,20.6919,19.5256,19.6972,910791.03397078,0
+SHOO.US,D,20151201,000000,19.7226,19.9807,19.401,19.9689,1001000.0340607,0
+SHOO.US,D,20151202,000000,20.0238,20.5252,19.7472,19.8905,1076728.3785959,0
+SHOO.US,D,20151203,000000,20.0308,20.1984,19.2645,19.4794,1116832.027159,0
+SHOO.US,D,20151204,000000,19.4735,19.8835,19.4234,19.6835,775241.04840096,0
+SHOO.US,D,20151207,000000,19.6177,19.8522,19.2391,19.5932,749819.88347924,0
+SHOO.US,D,20151208,000000,19.2391,19.6668,18.9192,19.6109,956164.63813136,0
+SHOO.US,D,20151209,000000,19.5579,19.8708,19.1105,19.395,888281.08629981,0
+SHOO.US,D,20151210,000000,19.341,19.7531,19.341,19.5128,1281166.9790959,0
+SHOO.US,D,20151211,000000,19.1556,19.5579,18.9879,19.1165,928445.89488919,0
+SHOO.US,D,20151214,000000,19.1919,19.4177,18.981,19.1105,1233629.3293388,0
+SHOO.US,D,20151215,000000,19.2841,19.7276,18.7525,18.8034,1228371.6057465,0
+SHOO.US,D,20151216,000000,18.9879,19.1978,18.7044,18.9938,815893.09853301,0
+SHOO.US,D,20151217,000000,19.0859,19.3734,18.8505,18.8574,897836.3210717,0
+SHOO.US,D,20151218,000000,18.7406,19.1292,18.6554,18.7171,1313072.1261366,0
+SHOO.US,D,20151221,000000,18.876,19.1036,18.5111,18.9879,762610.48364115,0
+SHOO.US,D,20151222,000000,19.1222,19.3813,18.6916,19.3675,701625.78277356,0
+SHOO.US,D,20151223,000000,19.5647,19.7169,19.1851,19.5716,917757.16096364,0
+SHOO.US,D,20151224,000000,19.6109,19.6197,19.0801,19.0919,377626.46624006,0
+SHOO.US,D,20151228,000000,19.0801,19.2184,18.7525,18.9693,931155.28405323,0
+SHOO.US,D,20151229,000000,19.1222,19.3293,18.981,19.1488,531458.20299762,0
+SHOO.US,D,20151230,000000,19.0311,19.1615,18.8819,18.8957,249866.2293503,0
+SHOO.US,D,20151231,000000,18.8633,18.9938,18.6367,18.6602,374320.76681984,0
+SHOO.US,D,20160104,000000,18.3885,18.8339,18.1492,18.7171,824753.1476729,0
+SHOO.US,D,20160105,000000,18.5925,18.8505,18.3629,18.6043,768732.6022714,0
+SHOO.US,D,20160106,000000,18.2786,18.7917,18.0853,18.3757,992679.21248581,0
+SHOO.US,D,20160107,000000,18.3335,19.7344,18.1393,18.9566,1972716.6475403,0
+SHOO.US,D,20160108,000000,18.9566,19.3734,18.1422,18.1716,1485335.4561462,0
+SHOO.US,D,20160111,000000,18.2216,18.4817,17.6125,18.1109,1418533.417446,0
+SHOO.US,D,20160112,000000,18.4748,19.3538,18.0795,19.1488,2489495.4248978,0
+SHOO.US,D,20160113,000000,19.1036,19.5323,18.2453,18.3826,1758131.5986813,0
+SHOO.US,D,20160114,000000,18.1492,18.8083,17.9489,18.4875,1425795.1512325,0
+SHOO.US,D,20160115,000000,17.9863,18.3826,17.8754,18.055,1621281.962553,0
+SHOO.US,D,20160119,000000,18.2168,18.2168,17.4556,17.6302,1690732.2303912,0
+SHOO.US,D,20160120,000000,17.377,18.4042,17.1681,18.049,1493127.2434938,0
+SHOO.US,D,20160121,000000,18.0373,18.7073,17.6998,18.5072,965487.4648034,0
+SHOO.US,D,20160122,000000,18.828,19.1459,18.2952,18.9379,858777.48962415,0
+SHOO.US,D,20160125,000000,18.8574,19.0938,18.6367,18.8996,1576014.3691048,0
+SHOO.US,D,20160126,000000,18.9506,19.5383,18.624,19.5323,942318.00818241,0
+SHOO.US,D,20160127,000000,19.4352,19.655,18.9065,19.3097,802696.80353014,0
+SHOO.US,D,20160128,000000,19.5186,19.7089,19.1929,19.5383,499829.29540886,0
+SHOO.US,D,20160129,000000,19.552,20.174,19.552,19.9385,1432179.2386421,0
+SHOO.US,D,20160201,000000,19.8158,20.124,19.2214,19.9444,777042.2111748,0
+SHOO.US,D,20160202,000000,19.7963,20.3016,19.4735,20.068,1201526.4315464,0
+SHOO.US,D,20160203,000000,20.3183,20.9774,19.7169,20.4271,1354873.9847626,0
+SHOO.US,D,20160204,000000,20.2839,20.6272,19.6236,19.8581,992569.12443851,0
+SHOO.US,D,20160205,000000,19.6609,20.0121,18.722,19.0555,1807546.8612449,0
+SHOO.US,D,20160208,000000,18.8407,19.294,18.2453,18.7593,1333704.4610008,0
+SHOO.US,D,20160209,000000,18.567,19.2773,18.567,19.0693,783176.56181031,0
+SHOO.US,D,20160210,000000,19.1292,19.6786,19.0625,19.348,1000746.2199517,0
+SHOO.US,D,20160211,000000,19.1556,19.6639,18.8083,19.1165,787277.34157212,0
+SHOO.US,D,20160212,000000,19.2704,19.9846,19.1488,19.9277,842154.19448226,0
+SHOO.US,D,20160216,000000,20.1984,20.6055,19.81,20.3907,826032.41155584,0
+SHOO.US,D,20160217,000000,20.7411,21.1501,20.5487,21.0059,876240.71579357,0
+SHOO.US,D,20160218,000000,21.2393,21.5238,20.7538,21.4385,1250115.0144215,0
+SHOO.US,D,20160219,000000,21.3532,21.4836,20.5056,21.3708,1118975.68608,0
+SHOO.US,D,20160222,000000,21.675,21.8456,21.2531,21.3777,1625219.6489115,0
+SHOO.US,D,20160223,000000,21.4836,22.0615,21.0363,21.1992,1301391.5804516,0
+SHOO.US,D,20160224,000000,20.377,21.7916,19.7708,21.6847,1626600.8461716,0
+SHOO.US,D,20160225,000000,21.7485,22.1989,21.3649,21.9829,1229602.9609423,0
+SHOO.US,D,20160226,000000,22.1066,22.1802,21.884,22.1066,602452.76149908,0
+SHOO.US,D,20160229,000000,22.0496,22.0968,21.3414,21.7358,1005141.5871734,0
+SHOO.US,D,20160301,000000,21.1187,21.5552,20.7302,21.5552,1272560.7440649,0
+SHOO.US,D,20160302,000000,21.5691,21.8526,21.3708,21.675,508680.1705448,0
+SHOO.US,D,20160303,000000,21.6622,21.8397,21.4836,21.8397,621321.64893908,0
+SHOO.US,D,20160304,000000,21.8584,22.3038,21.7916,22.0123,583013.04714718,0
+SHOO.US,D,20160307,000000,21.9084,22.3999,21.6847,22.3107,888935.49858096,0
+SHOO.US,D,20160308,000000,22.3107,22.7531,21.7731,21.8397,678463.46148897,0
+SHOO.US,D,20160309,000000,21.933,22.1556,21.7848,21.928,517291.50224449,0
+SHOO.US,D,20160310,000000,21.9771,22.6187,21.9084,22.1919,898476.46268006,0
+SHOO.US,D,20160311,000000,22.3655,22.6314,22.3352,22.5569,415372.39579022,0
+SHOO.US,D,20160314,000000,22.551,22.7659,22.0998,22.4029,674930.45063774,0
+SHOO.US,D,20160315,000000,22.5441,23.4634,22.2988,23.2112,1674737.8641861,0
+SHOO.US,D,20160316,000000,22.9719,22.9944,22.5098,22.8032,1038791.8336306,0
+SHOO.US,D,20160317,000000,22.6687,23.2594,22.6687,23.1298,541802.40210847,0
+SHOO.US,D,20160318,000000,23.2475,23.5566,22.8228,23.2299,970909.30113279,0
+SHOO.US,D,20160321,000000,23.1239,23.3034,22.5137,22.657,1083921.8170199,0
+SHOO.US,D,20160322,000000,22.4951,22.9826,22.2106,22.396,511663.76049331,0
+SHOO.US,D,20160323,000000,22.2302,22.2302,21.6425,21.928,1512174.5143438,0
+SHOO.US,D,20160324,000000,21.9084,22.1242,21.7171,22.0683,474930.02937802,0
+SHOO.US,D,20160328,000000,22.0811,22.599,21.9702,22.2302,563155.40594906,0
+SHOO.US,D,20160329,000000,22.2978,23.0062,22.2911,22.9455,812613.90179083,0
+SHOO.US,D,20160330,000000,22.9768,23.0876,22.6815,22.8532,385350.97755875,0
+SHOO.US,D,20160331,000000,22.9719,23.7606,22.7659,22.8728,899352.07038958,0
+SHOO.US,D,20160401,000000,22.7659,23.0691,22.657,22.8473,484485.26414992,0
+SHOO.US,D,20160404,000000,23.4996,23.4996,22.4392,22.4568,548985.64719461,0
+SHOO.US,D,20160405,000000,22.3224,22.5923,22.1125,22.3038,685855.66999823,0
+SHOO.US,D,20160406,000000,22.4147,22.5805,21.9653,22.4891,494515.50845922,0
+SHOO.US,D,20160407,000000,22.4323,22.4637,21.8456,22.0076,495473.68220421,0
+SHOO.US,D,20160408,000000,22.0998,22.0998,21.048,21.156,961804.61188779,0
+SHOO.US,D,20160411,000000,21.2216,21.4512,20.8646,21.1256,524071.09115721,0
+SHOO.US,D,20160412,000000,21.0873,21.727,21.0059,21.6367,670953.01026225,0
+SHOO.US,D,20160413,000000,21.1,22.0811,21.1,22.0252,799765.19960397,0
+SHOO.US,D,20160414,000000,21.9879,22.1949,21.6308,22.0948,613353.51684905,0
+SHOO.US,D,20160415,000000,21.9829,22.657,21.7799,22.452,709353.35209357,0
+SHOO.US,D,20160418,000000,22.3224,22.7893,22.3224,22.5923,637187.57908891,0
+SHOO.US,D,20160419,000000,22.4764,22.9455,22.3627,22.7776,1151289.5859631,0
+SHOO.US,D,20160420,000000,22.7119,23.1799,22.7119,22.7776,1113501.8637283,0
+SHOO.US,D,20160421,000000,22.9209,23.1955,22.5,22.6118,795926.38862136,0
+SHOO.US,D,20160422,000000,22.599,23.4634,22.0811,22.4951,1210108.2025667,0
+SHOO.US,D,20160425,000000,22.4323,22.6344,21.7661,21.8653,980788.68404394,0
+SHOO.US,D,20160426,000000,21.9771,22.2175,21.9526,22.1508,404664.29452301,0
+SHOO.US,D,20160427,000000,22.0998,22.4323,21.826,22.0556,628994.17423543,0
+SHOO.US,D,20160428,000000,21.7554,22.3078,21.6622,21.723,580145.6612486,0
+SHOO.US,D,20160429,000000,21.7731,21.7916,21.2659,21.618,829588.8670838,0
+SHOO.US,D,20160502,000000,21.6494,21.727,21.4385,21.7171,1349499.0377867,0
+SHOO.US,D,20160503,000000,21.6799,21.9467,21.5435,21.6308,515077.50929329,0
+SHOO.US,D,20160504,000000,21.5081,21.8083,21.3777,21.4209,557577.61155266,0
+SHOO.US,D,20160505,000000,21.4326,21.5748,20.8322,21.0176,525324.87169588,0
+SHOO.US,D,20160506,000000,21.0176,21.2531,20.8145,21.0059,800738.66335553,0
+SHOO.US,D,20160509,000000,21,21.6917,21,21.0814,1004098.8087254,0
+SHOO.US,D,20160510,000000,21.0677,21.2836,20.8833,21.0363,529050.53662987,0
+SHOO.US,D,20160511,000000,20.7538,20.8195,19.8031,20.0052,1506486.6319001,0
+SHOO.US,D,20160512,000000,20.1612,20.3447,19.8835,20.1053,1256091.3683225,0
+SHOO.US,D,20160513,000000,20.0121,20.325,19.7198,19.759,594516.22875596,0
+SHOO.US,D,20160516,000000,19.8267,20.2358,19.5647,20.1867,765160.85673687,0
+SHOO.US,D,20160517,000000,20.1417,20.4006,19.9277,20.174,1031269.1503985,0
+SHOO.US,D,20160518,000000,20.0748,20.5095,19.9561,20.2289,1140988.1988707,0
+SHOO.US,D,20160519,000000,20.1867,20.7851,20.1867,20.2721,914556.45292186,0
+SHOO.US,D,20160520,000000,20.2897,20.5811,20.2171,20.4152,641127.30411486,0
+SHOO.US,D,20160523,000000,20.4457,20.7164,20.4457,20.4938,477884.05864716,0
+SHOO.US,D,20160524,000000,20.3574,20.4762,20.0935,20.1612,998750.36442751,0
+SHOO.US,D,20160525,000000,20.0935,20.3377,19.9561,20.2426,728746.17709199,0
+SHOO.US,D,20160526,000000,20.2476,20.5673,20.2171,20.4938,409790.52405873,0
+SHOO.US,D,20160527,000000,20.5056,21.1795,20.5056,20.9578,511702.49517662,0
+SHOO.US,D,20160531,000000,21.055,21.1932,20.8195,21.1864,638022.41344758,0
+SHOO.US,D,20160601,000000,21.0814,21.4082,21.0431,21.3905,503413.27294864,0
+SHOO.US,D,20160602,000000,21.3905,21.4385,21.106,21.4385,444938.17182593,0
+SHOO.US,D,20160603,000000,21.3414,21.5218,21.1619,21.3021,296270.37995362,0
+SHOO.US,D,20160606,000000,21.2963,21.4022,21.2216,21.3286,313140.35386815,0
+SHOO.US,D,20160607,000000,21.2335,21.6367,20.8774,21.5621,319356.25120536,0
+SHOO.US,D,20160608,000000,21.7034,21.8064,21.3905,21.5238,810713.86364118,0
+SHOO.US,D,20160609,000000,21.4886,21.6494,21.1187,21.4022,407078.07689339,0
+SHOO.US,D,20160610,000000,21.205,21.4022,20.9774,21.055,502786.38267931,0
+SHOO.US,D,20160613,000000,20.8646,21.1687,20.6979,20.8254,970612.67500535,0
+SHOO.US,D,20160614,000000,20.845,21.0873,20.5124,20.7478,572343.68056329,0
+SHOO.US,D,20160615,000000,20.7538,21.4768,20.7538,21.1501,353016.69100027,0
+SHOO.US,D,20160616,000000,21.106,21.1373,20.6851,21.1118,467803.86698307,0
+SHOO.US,D,20160617,000000,21.0677,21.3414,20.9391,21.2462,861518.4781351,0
+SHOO.US,D,20160620,000000,21.4836,21.9212,21.2727,21.5131,521660.36678816,0
+SHOO.US,D,20160621,000000,21.4444,21.5876,21.2727,21.3708,567184.83234689,0
+SHOO.US,D,20160622,000000,21.3708,21.5101,21.1108,21.1687,491870.33732277,0
+SHOO.US,D,20160623,000000,21.4268,21.4768,21.156,21.1992,383621.1681489,0
+SHOO.US,D,20160624,000000,20.5673,21.0873,20.377,20.952,1570068.5952168,0
+SHOO.US,D,20160627,000000,20.7921,20.7921,19.8767,20.0052,841112.43536802,0
+SHOO.US,D,20160628,000000,20.224,20.4339,19.8462,20.1288,1095584.014697,0
+SHOO.US,D,20160629,000000,20.2613,20.9931,20.177,20.9834,978066.04354087,0
+SHOO.US,D,20160630,000000,21.0176,21.106,20.4094,21.106,1177914.5840686,0
+SHOO.US,D,20160701,000000,21.1932,21.1992,20.9333,21,601272.37299195,0
+SHOO.US,D,20160705,000000,21.0059,21.0059,20.4399,20.5124,401429.94846677,0
+SHOO.US,D,20160706,000000,20.5124,21.0059,20.4025,20.8833,683992.32786435,0
+SHOO.US,D,20160707,000000,20.8322,21.2159,20.8195,21.1,402442.14690165,0
+SHOO.US,D,20160708,000000,21.3463,22.0496,21.3463,22.031,577453.60075866,0
+SHOO.US,D,20160711,000000,22.0429,22.446,21.8584,22.0076,819381.2586983,0
+SHOO.US,D,20160712,000000,22.1615,22.7776,22.0123,22.6687,808782.22614463,0
+SHOO.US,D,20160713,000000,22.7403,22.8276,22.4215,22.5923,471934.20742426,0
+SHOO.US,D,20160714,000000,22.6932,22.7716,22.3655,22.4706,363302.78808616,0
+SHOO.US,D,20160715,000000,22.6373,22.7187,22.3469,22.4087,378646.8193451,0
+SHOO.US,D,20160718,000000,21.5995,22.1439,21.4836,21.9829,766144.51382614,0
+SHOO.US,D,20160719,000000,21.9526,21.9526,21.6622,21.7966,391390.53015353,0
+SHOO.US,D,20160720,000000,21.8526,22.137,21.7916,22.0683,290692.58555723,0
+SHOO.US,D,20160721,000000,22.1125,22.1685,21.6494,21.7171,332622.88023845,0
+SHOO.US,D,20160722,000000,21.5131,21.6847,21.259,21.5552,531306.32226569,0
+SHOO.US,D,20160725,000000,21.5691,21.668,21.4886,21.5808,420009.34511572,0
+SHOO.US,D,20160726,000000,21.6112,21.933,21.3845,21.8211,478298.92749208,0
+SHOO.US,D,20160727,000000,21.8025,21.9467,21.5876,21.8025,388367.18618794,0
+SHOO.US,D,20160728,000000,21.7966,21.8025,21.4886,21.6622,531344.03761524,0
+SHOO.US,D,20160729,000000,21.6112,21.8456,21.2403,21.6249,906790.14891854,0
+SHOO.US,D,20160801,000000,21.1932,22.3655,20.9578,22.0123,2551531.0588836,0
+SHOO.US,D,20160802,000000,21.3021,21.6112,20.3447,20.6979,3005443.4452318,0
+SHOO.US,D,20160803,000000,20.4152,20.952,20.1867,20.8518,983094.41703456,0
+SHOO.US,D,20160804,000000,20.9333,21.1687,20.7851,20.9931,703343.36017815,0
+SHOO.US,D,20160805,000000,21.1432,21.5238,21.0873,21.3649,729826.67088953,0
+SHOO.US,D,20160808,000000,21.3649,21.6622,21.1864,21.2531,437842.58944411,0
+SHOO.US,D,20160809,000000,21.2159,21.2963,20.8803,20.8901,383509.04143407,0
+SHOO.US,D,20160810,000000,20.9706,21.309,20.9706,21.1256,620038.30772105,0
+SHOO.US,D,20160811,000000,21.3414,21.8887,21.3414,21.7799,797296.37320995,0
+SHOO.US,D,20160812,000000,21.9084,22.452,21.9084,22.3528,869003.44601753,0
+SHOO.US,D,20160815,000000,22.446,22.7266,22.396,22.4215,605162.15066311,0
+SHOO.US,D,20160816,000000,22.2783,22.5923,22.0811,22.3224,532743.58288319,0
+SHOO.US,D,20160817,000000,22.2361,22.3783,21.933,21.9829,436990.42641133,0
+SHOO.US,D,20160818,000000,22.0252,22.3528,22.0252,22.3224,518119.20126677,0
+SHOO.US,D,20160819,000000,22.3107,22.7893,22.0948,22.5569,580889.77490162,0
+SHOO.US,D,20160822,000000,22.4764,22.4764,22.1802,22.3165,296600.64409552,0
+SHOO.US,D,20160823,000000,22.452,22.7403,22.3705,22.5805,540336.60014538,0
+SHOO.US,D,20160824,000000,22.4637,22.5,22.0369,22.0811,542818.67787843,0
+SHOO.US,D,20160825,000000,21.9526,22.1802,21.723,21.8887,420693.31807625,0
+SHOO.US,D,20160826,000000,21.9399,22.1242,21.7103,21.9399,334822.60251686,0
+SHOO.US,D,20160829,000000,21.9399,22.2744,21.8653,22.2714,366088.62728304,0
+SHOO.US,D,20160830,000000,22.137,22.137,21.5081,21.5308,446455.95981135,0
+SHOO.US,D,20160831,000000,21.4582,21.7966,21.3355,21.668,497298.28965479,0
+SHOO.US,D,20160901,000000,21.5995,21.6563,21.1687,21.5131,615632.74716161,0
+SHOO.US,D,20160902,000000,21.5552,21.6465,21.3845,21.5189,502536.64590535,0
+SHOO.US,D,20160906,000000,21.5131,21.5131,20.952,21.1795,553826.46327439,0
+SHOO.US,D,20160907,000000,21.2159,21.4768,21.048,21.4768,273353.71810791,0
+SHOO.US,D,20160908,000000,21.3414,21.4444,21.2109,21.2865,450017.51200817,0
+SHOO.US,D,20160909,000000,21.1687,21.3414,20.8705,20.8833,583842.78483699,0
+SHOO.US,D,20160912,000000,20.7921,21.259,20.7851,21.2531,445793.39286003,0
+SHOO.US,D,20160913,000000,21.1314,21.3286,20.7351,20.946,425460.74212448,0
+SHOO.US,D,20160914,000000,21.0176,21.048,20.7478,20.845,318414.38680071,0
+SHOO.US,D,20160915,000000,20.845,21.3777,20.7724,21.3708,395793.03271165,0
+SHOO.US,D,20160916,000000,21.4944,21.5435,21.1373,21.1432,651467.42589064,0
+SHOO.US,D,20160919,000000,21.2462,21.5748,21.2462,21.3463,234051.26588902,0
+SHOO.US,D,20160920,000000,21.4768,21.4886,21.0677,21.1314,251466.58337118,0
+SHOO.US,D,20160921,000000,21.205,21.4886,21.1501,21.4582,302890.95279803,0
+SHOO.US,D,20160922,000000,21.5876,21.6308,21.1432,21.5013,773797.67178084,0
+SHOO.US,D,20160923,000000,21.5552,21.884,21.4149,21.6494,535455.01071477,0
+SHOO.US,D,20160926,000000,21.4886,21.5013,21.1687,21.2903,583009.98914587,0
+SHOO.US,D,20160927,000000,21.2836,21.6249,21.1314,21.5808,312359.54419936,0
+SHOO.US,D,20160928,000000,21.5366,21.6847,21.3355,21.5131,270166.26140514,0
+SHOO.US,D,20160929,000000,21.5435,21.5435,20.9882,21,376309.48700758,0
+SHOO.US,D,20160930,000000,21.1501,21.4836,21.0746,21.3414,339853.01467808,0
+SHOO.US,D,20161003,000000,21.1992,21.5435,21.1256,21.3649,442869.94360401,0
+SHOO.US,D,20161004,000000,21.4944,22.0076,21.3561,21.8211,509783.08968531,0
+SHOO.US,D,20161005,000000,21.9399,22.4392,21.7387,22.3352,823588.04917234,0
+SHOO.US,D,20161006,000000,22.2409,22.2409,21.5013,21.5131,932910.57680736,0
+SHOO.US,D,20161007,000000,21.5748,21.8711,21.2963,21.4512,633163.24935992,0
+SHOO.US,D,20161010,000000,21.5504,21.8153,21.5504,21.6112,450361.02748909,0
+SHOO.US,D,20161011,000000,21.6308,21.7171,21.2216,21.3414,422691.21226794,0
+SHOO.US,D,20161012,000000,21.3218,21.6249,21.2659,21.4836,161947.67224441,0
+SHOO.US,D,20161013,000000,21.2786,21.3905,21.0618,21.1992,398667.55394662,0
+SHOO.US,D,20161014,000000,21.2216,21.4512,21.048,21.2021,333004.11106891,0
+SHOO.US,D,20161017,000000,21.0746,21.1932,20.7478,20.7665,261512.11768707,0
+SHOO.US,D,20161018,000000,20.8098,20.8098,20.4938,20.5252,679731.51270043,0
+SHOO.US,D,20161019,000000,20.6615,20.7724,20.3967,20.7037,320690.55911196,0
+SHOO.US,D,20161020,000000,20.7411,20.8322,20.482,20.7968,282325.89396264,0
+SHOO.US,D,20161021,000000,20.6055,20.6369,20.3183,20.4212,532487.73010661,0
+SHOO.US,D,20161024,000000,20.5546,20.7302,20.3643,20.4152,375246.32188414,0
+SHOO.US,D,20161025,000000,20.2112,20.3183,19.9994,20.1347,647007.84064133,0
+SHOO.US,D,20161026,000000,20.117,20.5428,19.9444,20.0994,875619.94152685,0
+SHOO.US,D,20161027,000000,20.068,20.3073,19.9994,20.1112,595519.2531869,0
+SHOO.US,D,20161028,000000,20.1484,21.048,20.1484,21.0245,814908.42210997,0
+SHOO.US,D,20161031,000000,21.1501,21.1501,20.5938,20.6242,1396294.6125582,0
+SHOO.US,D,20161101,000000,22.8473,22.8473,21.4582,21.7358,1899109.5365832,0
+SHOO.US,D,20161102,000000,21.8887,22.5383,21.3649,21.7966,1473627.3884494,0
+SHOO.US,D,20161103,000000,21.9526,22.0429,21.5808,21.875,1134727.4508474,0
+SHOO.US,D,20161104,000000,21.8887,22.446,21.7661,22.2302,926588.66875793,0
+SHOO.US,D,20161107,000000,22.4764,22.6932,22.3528,22.5686,539754.56056199,0
+SHOO.US,D,20161108,000000,22.5686,23.0778,22.446,22.8787,536907.56133884,0
+SHOO.US,D,20161109,000000,22.2911,23.2779,21.7034,23.2181,1007148.6553691,0
+SHOO.US,D,20161110,000000,23.4634,24.205,23.3721,24.0824,959871.95505747,0
+SHOO.US,D,20161111,000000,24.0824,24.7299,23.8341,24.358,1472189.1084982,0
+SHOO.US,D,20161114,000000,24.6063,25.0399,24.2973,24.5739,1174715.9146945,0
+SHOO.US,D,20161115,000000,24.5739,24.6995,23.5252,23.7714,1081436.6812854,0
+SHOO.US,D,20161116,000000,23.7714,23.7714,23.0945,23.2475,1437804.9417256,0
+SHOO.US,D,20161117,000000,23.4634,23.7714,22.9081,23.4634,1230465.3173128,0
+SHOO.US,D,20161118,000000,23.435,23.588,23.1239,23.4937,883867.37107021,0
+SHOO.US,D,20161121,000000,23.3103,23.8989,22.9719,23.7106,857473.76173069,0
+SHOO.US,D,20161122,000000,23.8655,24.4522,23.7419,24.1138,1074178.0055003,0
+SHOO.US,D,20161123,000000,24.1138,24.5151,24.1138,24.4522,701205.81725979,0
+SHOO.US,D,20161125,000000,24.6063,24.6995,24.2649,24.3296,205093.012781,0
+SHOO.US,D,20161128,000000,24.358,24.358,23.8038,23.9587,737238.24674045,0
+SHOO.US,D,20161129,000000,24.0824,24.0981,23.0631,23.1239,1116592.4837229,0
+SHOO.US,D,20161130,000000,23.3103,23.3103,22.8473,22.8787,1026968.5812176,0
+SHOO.US,D,20161201,000000,23.0317,23.6203,23.0317,23.4036,914469.8095513,0
+SHOO.US,D,20161202,000000,23.4036,23.4937,23.2181,23.435,991484.55330588,0
+SHOO.US,D,20161205,000000,23.6203,24.0334,23.6203,23.8655,669315.96022559,0
+SHOO.US,D,20161206,000000,23.8341,23.8341,23.435,23.6498,896769.07861319,0
+SHOO.US,D,20161207,000000,23.6822,23.946,23.6203,23.8038,555526.71200486,0
+SHOO.US,D,20161208,000000,23.8655,24.6995,23.8341,24.6378,878958.25962777,0
+SHOO.US,D,20161209,000000,24.8545,24.8545,24.2364,24.358,848389.45916113,0
+SHOO.US,D,20161212,000000,24.1756,24.2649,23.7106,23.8989,545188.62889663,0
+SHOO.US,D,20161213,000000,23.8038,24.3895,23.8038,24.0177,723620.96689005,0
+SHOO.US,D,20161214,000000,24.0491,24.205,23.7106,23.7714,496294.24589008,0
+SHOO.US,D,20161215,000000,23.9303,24.1452,23.6203,23.7419,580646.15413029,0
+SHOO.US,D,20161216,000000,23.8038,23.8989,22.9081,22.9719,887008.95775327,0
+SHOO.US,D,20161219,000000,23.0945,23.2112,22.6628,22.7836,838544.73359819,0
+SHOO.US,D,20161220,000000,22.8787,23.2779,22.8159,22.9719,877718.7497619,0
+SHOO.US,D,20161221,000000,22.8787,23.1239,22.6932,22.7531,418932.92865326,0
+SHOO.US,D,20161222,000000,22.6628,22.8787,22.1685,22.2586,638519.84832795,0
+SHOO.US,D,20161223,000000,22.3528,22.599,22.0429,22.137,730151.83836257,0
+SHOO.US,D,20161227,000000,22.1685,22.5686,22.0753,22.1989,807912.73443773,0
+SHOO.US,D,20161228,000000,22.1989,22.446,21.8887,22.3832,1084695.4913522,0
+SHOO.US,D,20161229,000000,22.5068,22.7531,22.1066,22.4764,438617.28311027,0
+SHOO.US,D,20161230,000000,22.599,22.599,22.0123,22.0753,601823.83256221,0
+SHOO.US,D,20170103,000000,21.4582,22.3528,21.4582,21.9212,849743.13440937,0
+SHOO.US,D,20170104,000000,21.9829,22.2528,21.826,22.0753,949618.47665226,0
+SHOO.US,D,20170105,000000,21.7966,22.0281,20.9931,21.4886,1263261.3620697,0
+SHOO.US,D,20170106,000000,21.6112,21.6112,21.0245,21.4268,1388159.3097296,0
+SHOO.US,D,20170109,000000,21.5189,22.1685,21.4582,21.9526,798114.89822829,0
+SHOO.US,D,20170110,000000,21.9526,23.0317,21.9526,23.0003,1302201.9507997,0
+SHOO.US,D,20170111,000000,23.0003,23.0003,21.9829,22.0429,1264910.6441116,0
+SHOO.US,D,20170112,000000,21.826,22.2911,21.7034,22.137,829527.70705753,0
+SHOO.US,D,20170113,000000,22.2302,22.4147,22.0429,22.1066,392431.269934,0
+SHOO.US,D,20170117,000000,22.0753,22.4764,22.0429,22.1685,671617.61588111,0
+SHOO.US,D,20170118,000000,22.137,22.3832,21.675,21.9829,712563.23413929,0
+SHOO.US,D,20170119,000000,22.0123,22.1989,21.675,21.7358,525171.97163019,0
+SHOO.US,D,20170120,000000,21.7966,22.0281,21.7358,21.8584,525099.59893242,0
+SHOO.US,D,20170123,000000,21.8887,22.1066,21.6425,21.7358,474814.84466187,0
+SHOO.US,D,20170124,000000,21.7034,22.0123,21.7034,21.826,929806.70547385,0
+SHOO.US,D,20170125,000000,21.8584,22.1685,21.8584,21.9829,694454.76969267,0
+SHOO.US,D,20170126,000000,21.9829,22.0586,21.6112,21.675,400696.02815146,0
+SHOO.US,D,20170127,000000,21.4886,21.8887,20.9647,20.9647,1011333.0205001,0
+SHOO.US,D,20170130,000000,20.9019,20.9931,20.6851,20.8098,1124082.5482741,0
+SHOO.US,D,20170131,000000,21.1501,21.7966,20.9019,21.7358,1051735.3338582,0
+SHOO.US,D,20170201,000000,21.7358,21.7358,21.3021,21.4582,595933.10269804,0
+SHOO.US,D,20170202,000000,21.4268,21.7034,21.1795,21.2393,531737.50045095,0
+SHOO.US,D,20170203,000000,21.0873,21.4886,20.9019,21.2393,608854.17758266,0
+SHOO.US,D,20170206,000000,21.1795,21.5189,21.1501,21.2727,397198.69398223,0
+SHOO.US,D,20170207,000000,21.3355,21.3649,20.8098,20.8391,562413.33096357,0
+SHOO.US,D,20170208,000000,20.7792,21.3355,20.7017,21.3021,915070.19714258,0
+SHOO.US,D,20170209,000000,21.3021,22.0429,21.0245,21.8584,624457.1196195,0
+SHOO.US,D,20170210,000000,22.0429,22.8159,22.0429,22.6932,810189.92608275,0
+SHOO.US,D,20170213,000000,22.7246,22.9081,22.2911,22.3224,559209.56492046,0
+SHOO.US,D,20170214,000000,22.3528,22.9385,22.3528,22.6628,676907.95815402,0
+SHOO.US,D,20170215,000000,22.5068,22.599,22.1989,22.4764,403874.31085028,0
+SHOO.US,D,20170216,000000,22.4764,22.599,22.2586,22.2911,323919.80849934,0
+SHOO.US,D,20170217,000000,22.3224,22.5686,22.1685,22.4147,542384.44169186,0
+SHOO.US,D,20170221,000000,22.5686,23.0317,22.4607,22.8787,701776.64417171,0
+SHOO.US,D,20170222,000000,22.8787,23.0631,22.7246,23.0003,556686.71383656,0
+SHOO.US,D,20170223,000000,23.8038,23.8655,22.9719,23.0003,898866.86751445,0
+SHOO.US,D,20170224,000000,23.1563,23.5252,22.7836,22.9385,668476.02919806,0
+SHOO.US,D,20170227,000000,23.3103,23.5095,22.9081,23.2475,1543092.946294,0
+SHOO.US,D,20170228,000000,23.1563,23.435,22.599,23.0631,1827339.2650817,0
+SHOO.US,D,20170301,000000,23.3721,23.7714,23.1239,23.435,1193742.798869,0
+SHOO.US,D,20170302,000000,23.4634,23.9303,23.2779,23.4937,625913.74757865,0
+SHOO.US,D,20170303,000000,23.4036,23.6203,22.5843,22.8787,1025886.0487525,0
+SHOO.US,D,20170306,000000,22.8473,23.1857,22.4921,23.0945,830351.32874472,0
+SHOO.US,D,20170307,000000,23.1563,23.3103,22.8473,23.1239,637835.87536744,0
+SHOO.US,D,20170308,000000,23.1857,23.5566,23.0945,23.3721,452193.78960983,0
+SHOO.US,D,20170309,000000,23.435,23.4937,23.1857,23.1857,651727.35600231,0
+SHOO.US,D,20170310,000000,23.2779,23.6498,23.2181,23.5566,514349.70498061,0
+SHOO.US,D,20170313,000000,23.588,23.6498,23.1857,23.3408,888289.24096998,0
+SHOO.US,D,20170314,000000,23.1563,23.588,23.0945,23.2181,436813.06233512,0
+SHOO.US,D,20170315,000000,23.3103,23.6498,23.2475,23.4634,759767.56175308,0
+SHOO.US,D,20170316,000000,23.435,23.6203,23.2779,23.435,778837.257946,0
+SHOO.US,D,20170317,000000,23.3408,23.5252,23.1563,23.4634,1173614.0148877,0
+SHOO.US,D,20170320,000000,23.435,23.5566,23.2181,23.4036,654742.54529774,0
+SHOO.US,D,20170321,000000,23.4937,23.7419,22.9385,23.0945,449213.25766263,0
+SHOO.US,D,20170322,000000,22.9719,23.1563,22.7246,23.1563,481467.01685318,0
+SHOO.US,D,20170323,000000,23.4634,23.636,23.0474,23.2475,684363.36535709,0
+SHOO.US,D,20170324,000000,23.2475,23.8038,23.2475,23.5566,792536.08449811,0
+SHOO.US,D,20170327,000000,23.4036,23.588,23.2936,23.4634,540183.7000797,0
+SHOO.US,D,20170328,000000,23.3408,23.7106,23.2779,23.6203,540352.90948572,0
+SHOO.US,D,20170329,000000,23.5566,24.0491,23.5095,23.9587,481444.59151022,0
+SHOO.US,D,20170330,000000,23.9303,23.9882,23.5566,23.7419,486346.56761626,0
+SHOO.US,D,20170331,000000,23.7714,23.946,23.6822,23.8038,566107.39655065,0
+SHOO.US,D,20170403,000000,23.8341,23.8341,23.3408,23.3721,840696.54718934,0
+SHOO.US,D,20170404,000000,23.3103,23.4036,22.7836,22.8787,721717.87073907,0
+SHOO.US,D,20170405,000000,22.8787,23.0945,22.5686,22.5686,607184.50886532,0
+SHOO.US,D,20170406,000000,22.6932,23.1563,22.6314,22.7531,530645.79398191,0
+SHOO.US,D,20170407,000000,22.7531,23.0003,22.6628,22.7246,743392.98405137,0
+SHOO.US,D,20170410,000000,22.7836,23.0945,22.6628,22.9081,849662.60704144,0
+SHOO.US,D,20170411,000000,22.7836,23.1857,22.7246,23.1857,1115247.9824784,0
+SHOO.US,D,20170412,000000,23.1563,23.1563,22.7384,22.7836,552078.30585666,0
+SHOO.US,D,20170413,000000,22.7531,23.0003,22.446,22.5686,976710.32962509,0
+SHOO.US,D,20170417,000000,22.599,22.6147,22.3224,22.4147,1227342.0786376,0
+SHOO.US,D,20170418,000000,22.4147,22.4764,21.9526,22.3528,1892778.4545298,0
+SHOO.US,D,20170419,000000,22.3528,22.7246,22.3528,22.5383,994078.75775378,0
+SHOO.US,D,20170420,000000,22.6314,23.0317,22.2911,22.9385,1061515.8413935,0
+SHOO.US,D,20170421,000000,23.6203,23.9882,23.0631,23.435,1530896.6177208,0
+SHOO.US,D,20170424,000000,23.7714,24.0824,23.3103,23.588,1152065.2989631,0
+SHOO.US,D,20170425,000000,23.6822,23.8989,23.5723,23.6498,737550.16287446,0
+SHOO.US,D,20170426,000000,23.7106,24.0177,23.5252,23.7419,1250996.7381337,0
+SHOO.US,D,20170427,000000,23.7714,23.8989,22.7836,23.8341,618072.01287627,0
+SHOO.US,D,20170428,000000,23.9882,23.9882,23.3103,23.4937,951343.18939325,0
+SHOO.US,D,20170501,000000,23.588,23.6498,23.1563,23.4937,680799.77449272,0
+SHOO.US,D,20170502,000000,23.5566,23.6822,23.3878,23.5252,621473.52967099,0
+SHOO.US,D,20170503,000000,23.435,23.588,23.3103,23.5252,406432.83861617,0
+SHOO.US,D,20170504,000000,23.5252,23.6498,23.2936,23.5566,464733.633664,0
+SHOO.US,D,20170505,000000,23.6203,23.7714,23.4193,23.7106,464745.86566925,0
+SHOO.US,D,20170508,000000,23.7714,23.7714,23.3721,23.4634,745813.90175814,0
+SHOO.US,D,20170509,000000,23.4634,23.7106,23.4634,23.588,637269.12579061,0
+SHOO.US,D,20170510,000000,23.5566,24.0177,23.4036,23.9587,459281.21732147,0
+SHOO.US,D,20170511,000000,23.9303,23.9303,23.1112,23.5566,553185.30233224,0
+SHOO.US,D,20170512,000000,23.435,23.4634,22.7246,22.7836,1328763.7502114,0
+SHOO.US,D,20170515,000000,22.8473,23.2181,22.8473,22.9719,874512.94505125,0
+SHOO.US,D,20170516,000000,22.9385,23.3721,22.6314,23.3103,1393850.2501747,0
+SHOO.US,D,20170517,000000,23.1239,23.3721,22.9385,23.1857,1217799.075871,0
+SHOO.US,D,20170518,000000,23.1239,23.4036,22.6775,22.9081,1146198.0137756,0
+SHOO.US,D,20170519,000000,22.8159,23.1396,22.2911,23.0003,968140.79061001,0
+SHOO.US,D,20170522,000000,22.9081,23.4937,22.6628,23.0945,627117.58076252,0
+SHOO.US,D,20170523,000000,23.1857,23.3408,23.0474,23.1563,538719.93678415,0
+SHOO.US,D,20170524,000000,23.1563,23.4036,22.9385,23.1857,573032.75019267,0
+SHOO.US,D,20170525,000000,23.3103,23.5566,23.1857,23.2181,415712.85326982,0
+SHOO.US,D,20170526,000000,23.2779,23.8989,23.2475,23.7714,575004.1417063,0
+SHOO.US,D,20170530,000000,23.7419,24.0177,23.6694,23.8341,525984.3806459,0
+SHOO.US,D,20170531,000000,23.8655,24.2973,23.6498,24.2364,918623.59466923,0
+SHOO.US,D,20170601,000000,24.2649,24.2649,23.5919,24.1138,932490.61129358,0
+SHOO.US,D,20170602,000000,24.2364,24.4846,23.8989,23.9303,907777.88334291,0
+SHOO.US,D,20170605,000000,24.1138,24.358,23.8882,24.2973,817601.50193367,0
+SHOO.US,D,20170606,000000,24.1138,24.4228,23.9303,23.9303,675228.09609896,0
+SHOO.US,D,20170607,000000,23.8989,24.0491,23.7419,23.8989,454404.72455972,0
+SHOO.US,D,20170608,000000,23.9587,24.3296,23.6949,24.2364,572029.72576174,0
+SHOO.US,D,20170609,000000,24.2973,24.6857,23.9744,24.5454,708980.27593328,0
+SHOO.US,D,20170612,000000,24.5739,25.0085,24.5739,24.6691,927646.73721252,0
+SHOO.US,D,20170613,000000,24.7299,24.8074,24.3296,24.4228,586589.88935057,0
+SHOO.US,D,20170614,000000,24.4228,25.1635,24.205,24.2364,840174.64829846,0
+SHOO.US,D,20170615,000000,24.1452,24.3895,23.9303,24.205,1011055.7617143,0
+SHOO.US,D,20170616,000000,23.6822,24.1452,23.6203,23.8341,1142053.4026617,0
+SHOO.US,D,20170619,000000,23.9882,24.0177,23.7714,23.8989,648029.21308015,0
+SHOO.US,D,20170620,000000,23.8341,24.0177,23.1857,23.3103,729593.24345591,0
+SHOO.US,D,20170621,000000,23.3103,23.4193,23.1396,23.1563,661129.69070851,0
+SHOO.US,D,20170622,000000,23.1563,23.5252,23.0317,23.4634,853893.86152599,0
+SHOO.US,D,20170623,000000,23.435,24.0491,23.3721,24.0177,1185562.6453545,0
+SHOO.US,D,20170626,000000,24.1138,24.205,23.8038,23.8989,396381.18829768,0
+SHOO.US,D,20170627,000000,23.8655,24.0658,23.5252,23.8655,716189.00436371,0
+SHOO.US,D,20170628,000000,23.9587,24.5454,23.2181,24.3296,653709.96018744,0
+SHOO.US,D,20170629,000000,24.3296,24.5739,24.2364,24.3895,522099.69964358,0
+SHOO.US,D,20170630,000000,24.4846,24.7299,24.3296,24.6691,565979.97982924,0
+SHOO.US,D,20170703,000000,24.7299,25.0399,24.6063,24.6995,325587.43854914,0
+SHOO.US,D,20170705,000000,24.6691,24.7299,24.205,24.3895,444756.73041464,0
+SHOO.US,D,20170706,000000,24.2973,24.2973,23.8038,23.8341,567266.37904859,0
+SHOO.US,D,20170707,000000,23.8341,24.205,23.6498,24.0824,311473.74315212,0
+SHOO.US,D,20170710,000000,23.9882,24.1756,23.7714,24.0177,709033.28128939,0
+SHOO.US,D,20170711,000000,24.0491,24.0491,23.6822,23.7714,546549.43948128,0
+SHOO.US,D,20170712,000000,23.9303,23.9587,23.588,23.6498,602199.96672381,0
+SHOO.US,D,20170713,000000,23.8989,23.9882,23.6822,23.9587,801100.52684433,0
+SHOO.US,D,20170714,000000,23.9587,24.0177,23.7106,23.8341,477702.61723587,0
+SHOO.US,D,20170717,000000,23.8655,24.3296,23.7419,24.0824,559451.14702425,0
+SHOO.US,D,20170718,000000,23.9882,23.9882,23.7576,23.8989,433965.04377819,0
+SHOO.US,D,20170719,000000,23.9882,24.4228,23.9882,24.2973,576319.08227125,0
+SHOO.US,D,20170720,000000,24.2973,24.7927,24.2649,24.7927,791462.72603696,0
+SHOO.US,D,20170721,000000,24.9771,24.9771,24.4846,24.5739,493425.84065773,0
+SHOO.US,D,20170724,000000,24.6378,25.0399,24.4228,24.6378,873379.4458976,0
+SHOO.US,D,20170725,000000,24.8545,25.5324,24.6378,25.3479,973358.76018516,0
+SHOO.US,D,20170726,000000,25.4402,25.502,25.1919,25.4118,651831.32804698,0
+SHOO.US,D,20170727,000000,25.4715,25.7482,25.2606,25.6893,575409.83654727,0
+SHOO.US,D,20170728,000000,25.5951,25.9042,25.5324,25.6256,641974.37047879,0
+SHOO.US,D,20170731,000000,25.657,25.7864,25.1762,25.3166,894074.97945571,0
+SHOO.US,D,20170801,000000,26.0259,26.3358,25.0703,25.8099,1749812.8157739,0
+SHOO.US,D,20170802,000000,26.1808,26.1808,25.7187,25.7786,1211795.1999582,0
+SHOO.US,D,20170803,000000,25.7786,25.9955,25.2242,25.4715,778931.03665297,0
+SHOO.US,D,20170804,000000,25.3194,25.6256,25.1635,25.4118,1245463.7944232,0
+SHOO.US,D,20170807,000000,25.502,26.3691,25.4715,26.1808,1196687.6541342,0
+SHOO.US,D,20170808,000000,26.273,26.6449,25.9493,26.2436,733796.97592863,0
+SHOO.US,D,20170809,000000,26.122,26.3525,25.5324,26.3044,948699.03759057,0
+SHOO.US,D,20170810,000000,26.3044,26.3966,25.7669,26.2102,785146.93399018,0
+SHOO.US,D,20170811,000000,26.273,26.6449,25.8669,26.5526,802002.63723191,0
+SHOO.US,D,20170814,000000,26.6763,26.7675,26.427,26.6449,966160.22509244,0
+SHOO.US,D,20170815,000000,27.0461,27.0461,26.273,26.3044,1034369.9637308,0
+SHOO.US,D,20170816,000000,26.4899,26.4899,26.0415,26.2102,1021317.3947896,0
+SHOO.US,D,20170817,000000,26.0886,26.1808,25.6599,25.6893,880127.43546341,0
+SHOO.US,D,20170818,000000,25.4715,25.5471,25.1919,25.3479,789733.93596089,0
+SHOO.US,D,20170821,000000,25.3479,25.4245,24.7466,24.7604,1250428.9692231,0
+SHOO.US,D,20170822,000000,24.7604,25.2242,24.4228,25.1635,953320.69690951,0
+SHOO.US,D,20170823,000000,25.0399,25.2242,25.0085,25.0703,364145.777115,0
+SHOO.US,D,20170824,000000,25.2852,25.6256,25.1321,25.1635,578566.71323689,0
+SHOO.US,D,20170825,000000,25.1321,25.858,25.1321,25.7482,866021.89473657,0
+SHOO.US,D,20170828,000000,25.6893,25.964,25.6256,25.8423,779474.34155305,0
+SHOO.US,D,20170829,000000,25.5951,25.7187,25.4118,25.6256,613545.15159805,0
+SHOO.US,D,20170830,000000,25.5951,25.8737,25.502,25.8099,871253.11565073,0
+SHOO.US,D,20170831,000000,25.9042,26.273,25.8099,26.1808,954599.96079246,0
+SHOO.US,D,20170901,000000,26.2102,26.4899,26.1808,26.3691,502214.53643363,0
+SHOO.US,D,20170905,000000,26.3966,26.4113,26.0259,26.0582,636058.15727034,0
+SHOO.US,D,20170906,000000,26.1808,26.3966,26.122,26.1808,601313.1463428,0
+SHOO.US,D,20170907,000000,26.1808,26.2584,25.9346,26.1808,524858.01682863,0
+SHOO.US,D,20170908,000000,26.2102,26.2102,25.7482,25.9042,430103.80745262,0
+SHOO.US,D,20170911,000000,25.8423,26.0886,25.3479,25.964,936972.62188587,0
+SHOO.US,D,20170912,000000,25.9346,26.0259,25.3479,25.8099,769146.45178253,0
+SHOO.US,D,20170913,000000,25.8737,25.9955,25.5471,25.964,705598.1264802,0
+SHOO.US,D,20170914,000000,25.964,26.0582,25.6108,25.9042,646741.79452702,0
+SHOO.US,D,20170915,000000,25.9346,26.4417,25.6893,26.1504,1079582.5131555,0
+SHOO.US,D,20170918,000000,26.1808,26.3358,26.0259,26.3044,505698.61926384,0
+SHOO.US,D,20170919,000000,26.2102,26.3691,26.0259,26.1808,343277.97614954,0
+SHOO.US,D,20170920,000000,26.2436,26.5212,26.0582,26.3691,622217.64332402,0
+SHOO.US,D,20170921,000000,26.3044,26.3358,25.7187,25.8099,751153.17205206,0
+SHOO.US,D,20170922,000000,25.6893,25.8737,25.502,25.8423,1261493.8373103,0
+SHOO.US,D,20170925,000000,25.8423,25.9955,25.5638,25.5951,827272.94075548,0
+SHOO.US,D,20170926,000000,25.7187,26.273,25.657,25.964,650177.96866998,0
+SHOO.US,D,20170927,000000,25.964,26.6134,25.9042,26.427,806357.23110278,0
+SHOO.US,D,20170928,000000,26.427,26.6134,26.0582,26.3691,929554.93003233,0
+SHOO.US,D,20170929,000000,26.4584,26.8303,26.2436,26.7361,762468.79624694,0
+SHOO.US,D,20171002,000000,26.7057,26.7518,26.3358,26.5831,572667.82870255,0
+SHOO.US,D,20171003,000000,26.7361,26.8921,26.6134,26.6763,629321.38037602,0
+SHOO.US,D,20171004,000000,26.7361,26.9842,26.5664,26.6134,623908.71805056,0
+SHOO.US,D,20171005,000000,26.6134,26.7057,26.2102,26.3044,717865.80841745,0
+SHOO.US,D,20171006,000000,26.3044,26.427,26.1504,26.3691,452524.05375173,0
+SHOO.US,D,20171009,000000,26.3691,26.4584,25.7482,25.8423,655168.62681412,0
+SHOO.US,D,20171010,000000,25.964,26.427,25.964,26.2436,540029.78068023,0
+SHOO.US,D,20171011,000000,26.1808,26.273,25.4715,25.502,577041.78991508,0
+SHOO.US,D,20171012,000000,25.4715,25.4715,25.0997,25.1635,716643.62722569,0
+SHOO.US,D,20171013,000000,25.2538,25.4402,25.1468,25.3166,754593.4235301,0
+SHOO.US,D,20171016,000000,25.2538,25.3961,25.1321,25.3166,462772.43548808,0
+SHOO.US,D,20171017,000000,25.3793,25.9955,25.2302,25.4118,593349.09158786,0
+SHOO.US,D,20171018,000000,25.4402,25.6423,25.2538,25.3793,548784.83844167,0
+SHOO.US,D,20171019,000000,25.3166,25.4558,25.1919,25.2242,414577.31544862,0
+SHOO.US,D,20171020,000000,25.502,26.1504,25.4402,25.9042,756673.88375727,0
+SHOO.US,D,20171023,000000,25.8423,26.3358,25.5638,25.5951,590295.16760914,0
+SHOO.US,D,20171024,000000,25.8099,26.427,25.7629,26.1504,892278.91335073,0
+SHOO.US,D,20171025,000000,26.1504,26.4584,26.0582,26.3691,836382.72666933,0
+SHOO.US,D,20171026,000000,26.3966,27.2001,26.3966,27.1697,856025.28844171,0
+SHOO.US,D,20171027,000000,26.9842,27.4179,26.7989,27.263,954627.48280429,0
+SHOO.US,D,20171030,000000,27.1088,27.3846,26.0259,26.427,1148603.6414758,0
+SHOO.US,D,20171031,000000,25.5324,25.8423,23.7419,24.0824,2662439.6698667,0
+SHOO.US,D,20171101,000000,24.0491,25.2822,23.2181,23.7419,1652060.7457766,0
+SHOO.US,D,20171102,000000,23.7714,23.8341,23.0003,23.4036,997173.45508336,0
+SHOO.US,D,20171103,000000,23.435,23.7106,23.0631,23.7106,1630203.1717193,0
+SHOO.US,D,20171106,000000,23.6498,23.8655,23.3565,23.5252,1014491.9358572,0
+SHOO.US,D,20171107,000000,23.4036,23.9882,23.3103,23.3103,948639.91623183,0
+SHOO.US,D,20171108,000000,23.3103,23.7419,23.3103,23.6822,661100.13002915,0
+SHOO.US,D,20171109,000000,23.5252,23.8341,23.2475,23.6498,811908.52282111,0
+SHOO.US,D,20171110,000000,23.5566,24.6063,23.5566,24.5739,1215831.7616924,0
+SHOO.US,D,20171113,000000,24.3895,24.7604,23.9587,24.5151,1153887.867746,0
+SHOO.US,D,20171114,000000,24.4228,24.7604,23.6537,23.9882,899874.98861425,0
+SHOO.US,D,20171115,000000,23.8655,24.1756,23.7714,23.8038,453215.16204864,0
+SHOO.US,D,20171116,000000,23.9303,24.5317,23.8341,23.9744,629032.90891874,0
+SHOO.US,D,20171117,000000,24.1138,24.6378,24.1138,24.2649,1267766.8173386,0
+SHOO.US,D,20171120,000000,24.3895,25.1635,24.3296,24.9457,1440578.5489172,0
+SHOO.US,D,20171121,000000,24.7299,24.7466,24.1452,24.5739,940214.10327851,0
+SHOO.US,D,20171122,000000,24.5454,24.7299,24.2973,24.5454,511771.80987306,0
+SHOO.US,D,20171124,000000,24.6691,24.6691,24.358,24.5739,288145.27046283,0
+SHOO.US,D,20171127,000000,24.5739,24.7927,24.3296,24.3296,735021.19578793,0
+SHOO.US,D,20171128,000000,24.4846,25.3793,24.4522,25.3166,1654874.1069853,0
+SHOO.US,D,20171129,000000,27.1364,27.3551,26.3966,26.5831,2089494.5823785,0
+SHOO.US,D,20171130,000000,26.7989,27.0137,26.1808,26.3966,1259765.0472343,0
+SHOO.US,D,20171201,000000,26.273,26.8381,25.4118,26.3691,1344070.0661209,0
+SHOO.US,D,20171204,000000,26.7361,27.2325,26.7361,26.9519,1093742.0785722,0
+SHOO.US,D,20171205,000000,27.1088,27.1088,26.1808,26.8921,998026.63744991,0
+SHOO.US,D,20171206,000000,26.8303,27.4179,26.8303,27.0774,575779.85470624,0
+SHOO.US,D,20171207,000000,27.2001,27.463,27.0774,27.263,940545.38675418,0
+SHOO.US,D,20171208,000000,27.3551,27.723,27.1217,27.2325,474108.44635838,0
+SHOO.US,D,20171211,000000,27.263,27.3551,26.7675,27.0304,753066.46154075,0
+SHOO.US,D,20171212,000000,27.1364,27.1697,26.3691,26.427,740114.80664298,0
+SHOO.US,D,20171213,000000,26.4584,26.9842,26.4584,26.8303,552465.65268973,0
+SHOO.US,D,20171214,000000,26.8921,27.1088,26.5065,26.5526,688650.68319905,0
+SHOO.US,D,20171215,000000,26.6449,27.4179,26.6449,27.263,1321892.4212594,0
+SHOO.US,D,20171218,000000,27.263,28.0027,27.263,27.7858,888824.3911999,0
+SHOO.US,D,20171219,000000,28.0644,28.6187,27.987,28.3106,1001940.8791316,0
+SHOO.US,D,20171220,000000,28.3106,28.5275,27.9457,28.2508,670669.63547384,0
+SHOO.US,D,20171221,000000,28.4352,28.5755,28.2508,28.3106,606095.8603976,0
+SHOO.US,D,20171222,000000,27.9418,28.8963,27.9418,28.7128,527869.12878898,0
+SHOO.US,D,20171226,000000,28.6491,29.2388,28.6491,29.0532,432157.76500174,0
+SHOO.US,D,20171227,000000,29.0836,29.2063,28.807,28.8963,612200.65035374,0
+SHOO.US,D,20171228,000000,29.0219,29.3604,28.7757,28.8963,839186.91387409,0
+SHOO.US,D,20171229,000000,28.9296,29.2063,28.6491,28.8354,575457.74523451,0
+SHOO.US,D,20180102,000000,28.6491,29.2388,27.723,28.8963,880405.71358297,0
+SHOO.US,D,20180103,000000,28.8963,29.1161,27.9712,28.034,1147020.6161291,0
+SHOO.US,D,20180104,000000,28.034,28.3106,27.723,28.188,956139.15478707,0
+SHOO.US,D,20180105,000000,28.2194,28.5883,28.1262,28.5599,708344.21166001,0
+SHOO.US,D,20180108,000000,28.6825,29.2995,28.6658,29.0219,854252.66701348,0
+SHOO.US,D,20180109,000000,29.2701,29.3289,28.9915,29.174,537518.14226782,0
+SHOO.US,D,20180110,000000,29.0836,29.485,28.9296,29.3937,513816.59341824,0
+SHOO.US,D,20180111,000000,29.5447,30.1324,29.3447,29.8244,744223.74107497,0
+SHOO.US,D,20180112,000000,29.8852,30.0854,29.7616,29.7616,456174.28798664,0
+SHOO.US,D,20180116,000000,30.0696,30.0696,29.2701,29.4241,549625.78880297,0
+SHOO.US,D,20180117,000000,29.485,29.6998,29.3289,29.4241,623372.54848688,0
+SHOO.US,D,20180118,000000,29.485,29.7616,29.3604,29.4545,387750.48925633,0
+SHOO.US,D,20180119,000000,29.4241,30.1962,29.4241,30.1324,615728.56453611,0
+SHOO.US,D,20180122,000000,30.101,30.1962,29.8852,30.0108,754839.08296898,0
+SHOO.US,D,20180123,000000,30.0108,30.3797,29.8852,30.3178,588163.74069341,0
+SHOO.US,D,20180124,000000,30.3797,30.4258,29.3289,29.4545,1096405.5977166,0
+SHOO.US,D,20180125,000000,29.5153,29.8558,28.604,28.7757,1141298.0763371,0
+SHOO.US,D,20180126,000000,28.8963,29.3604,28.6217,29.3289,769400.26589159,0
+SHOO.US,D,20180129,000000,29.2063,29.3447,28.8354,28.8963,380083.06062883,0
+SHOO.US,D,20180130,000000,28.6491,28.8963,28.3106,28.7453,657498.82381525,0
+SHOO.US,D,20180131,000000,28.7757,28.9915,28.2665,28.5275,619307.44540705,0
+SHOO.US,D,20180201,000000,28.3411,28.7286,27.9712,28.5275,1065529.9777848,0
+SHOO.US,D,20180202,000000,28.5275,28.807,27.6033,27.7554,708590.89043265,0
+SHOO.US,D,20180205,000000,27.5699,27.9418,26.8303,26.8921,803981.16408195,0
+SHOO.US,D,20180206,000000,26.427,27.1697,26.0415,26.9519,1007829.5703282,0
+SHOO.US,D,20180207,000000,26.9519,27.5092,26.692,27.3217,833241.13998627,0
+SHOO.US,D,20180208,000000,27.3551,27.3551,26.1808,26.1808,564579.41522752,0
+SHOO.US,D,20180209,000000,26.5526,26.9519,25.7187,26.3691,1060672.8523647,0
+SHOO.US,D,20180212,000000,26.4899,26.9519,26.2436,26.3691,636287.50736887,0
+SHOO.US,D,20180213,000000,26.1808,26.5831,25.9807,26.427,453268.16740475,0
+SHOO.US,D,20180214,000000,26.2102,26.7057,26.0259,26.5831,773927.1271698,0
+SHOO.US,D,20180215,000000,26.7675,27.2325,26.1651,26.6134,626903.52067056,0
+SHOO.US,D,20180216,000000,26.5212,27.4179,26.3966,27.2001,1375355.4582287,0
+SHOO.US,D,20180220,000000,26.9519,28.188,26.4584,27.0137,1021404.0381602,0
+SHOO.US,D,20180221,000000,27.0461,27.5699,26.5831,26.7361,830348.27074341,0
+SHOO.US,D,20180222,000000,26.8921,26.9842,26.5212,26.8303,500069.85817888,0
+SHOO.US,D,20180223,000000,26.9519,27.8005,26.9225,27.2001,447210.26680208,0
+SHOO.US,D,20180226,000000,27.2325,27.5699,26.8449,27.2924,910584.10921522,0
+SHOO.US,D,20180227,000000,26.6134,28.2194,26.2436,27.2001,1012829.4024763,0
+SHOO.US,D,20180228,000000,27.0774,27.7554,27.0461,27.1088,805908.72424342,0
+SHOO.US,D,20180301,000000,27.0774,27.4797,26.7361,27.4179,1019387.7959607,0
+SHOO.US,D,20180302,000000,27.1697,27.1697,26.7057,26.9225,1030140.7479138,0
+SHOO.US,D,20180305,000000,26.8597,28.2812,26.8597,28.034,1205635.3659784,0
+SHOO.US,D,20180306,000000,28.0027,28.3724,27.6033,28.2812,777713.95213007,0
+SHOO.US,D,20180307,000000,28.2194,28.2342,27.723,27.9712,747743.50058716,0
+SHOO.US,D,20180308,000000,28.0027,28.0644,27.0921,27.2924,787929.71518574,0
+SHOO.US,D,20180309,000000,27.3856,28.3459,27.3551,28.1616,732574.79473689,0
+SHOO.US,D,20180312,000000,27.9742,28.4401,27.8828,28.0987,711327.80160851,0
+SHOO.US,D,20180313,000000,28.2852,28.9376,28.0987,28.5657,813741.28494187,0
+SHOO.US,D,20180314,000000,28.7197,28.7197,27.8671,27.9143,566981.9849264,0
+SHOO.US,D,20180315,000000,28.0056,28.3783,28.0056,28.0684,443715.99063416,0
+SHOO.US,D,20180316,000000,28.0684,28.9042,27.9742,28.814,1536551.8814837,0
+SHOO.US,D,20180319,000000,28.6883,28.8434,28.2547,28.5029,639722.66217806,0
+SHOO.US,D,20180320,000000,28.5657,28.7521,28.0684,28.5029,393518.89906794,0
+SHOO.US,D,20180321,000000,28.5657,28.6246,28.3156,28.4725,460126.24501787,0
+SHOO.US,D,20180322,000000,28.2852,28.4725,27.4179,27.4483,768195.41337394,0
+SHOO.US,D,20180323,000000,27.6033,27.6033,26.2691,26.3643,1672180.355754,0
+SHOO.US,D,20180326,000000,26.7969,27.1364,26.5497,27.0127,774863.8949056,0
+SHOO.US,D,20180327,000000,27.0451,27.1992,26.6106,26.6733,619107.65598787,0
+SHOO.US,D,20180328,000000,26.7645,27.1688,26.6733,26.9823,817261.04445406,0
+SHOO.US,D,20180329,000000,27.0755,27.3856,27.0451,27.2325,605415.96477217,0
+SHOO.US,D,20180402,000000,27.1078,27.6033,26.6106,26.7342,518242.54065309,0
+SHOO.US,D,20180403,000000,26.8901,27.4023,26.8901,27.2924,615015.03089623,0
+SHOO.US,D,20180404,000000,26.9205,28.3783,26.9205,28.2547,732444.32001416,0
+SHOO.US,D,20180405,000000,27.8201,28.967,27.6975,28.9376,529039.3239584,0
+SHOO.US,D,20180406,000000,28.6883,29.3387,27.8996,28.5657,720983.95042376,0
+SHOO.US,D,20180409,000000,28.8434,29.3387,28.4725,28.5029,612824.48262176,0
+SHOO.US,D,20180410,000000,28.8728,28.8728,28.3783,28.7197,499798.71539571,0
+SHOO.US,D,20180411,000000,28.8728,28.9376,28.0987,28.8728,663866.60188437,0
+SHOO.US,D,20180412,000000,28.5029,29.1239,28.5029,28.8434,613932.49843114,0
+SHOO.US,D,20180413,000000,29.0622,29.0622,28.5029,28.7197,677404.37370063,0
+SHOO.US,D,20180416,000000,28.967,29.0916,28.4725,28.9376,520418.81825475,0
+SHOO.US,D,20180417,000000,29.0622,29.4084,28.7521,29.0287,583186.3338883,0
+SHOO.US,D,20180418,000000,29.4035,29.7106,29.3387,29.4035,1566034.0721502,0
+SHOO.US,D,20180419,000000,29.2789,29.4339,28.4254,28.814,1493707.2444097,0
+SHOO.US,D,20180420,000000,28.9983,29.7106,28.5029,29.3084,1771077.1375763,0
+SHOO.US,D,20180423,000000,29.6831,29.7734,28.6561,28.7825,1381538.7368853,0
+SHOO.US,D,20180424,000000,28.967,29.4947,28.6088,29.2465,1471575.4695679,0
+SHOO.US,D,20180425,000000,29.2465,29.6527,29.1523,29.4643,800147.4497682,0
+SHOO.US,D,20180426,000000,29.0916,29.8979,29.0916,29.8038,571801.39499697,0
+SHOO.US,D,20180427,000000,29.7734,30.4876,29.5095,30.0519,798824.35453309,0
+SHOO.US,D,20180430,000000,30.0519,30.2707,29.7734,29.9293,734757.18834118,0
+SHOO.US,D,20180501,000000,29.8676,29.9608,29.1838,29.8979,582956.98378976,0
+SHOO.US,D,20180502,000000,29.8372,30.3002,29.5242,30.208,491665.45123475,0
+SHOO.US,D,20180503,000000,30.0519,30.0519,29.6361,29.7106,430137.44546706,0
+SHOO.US,D,20180504,000000,29.7106,30.2393,29.5547,30.0235,606307.88182203,0
+SHOO.US,D,20180507,000000,30.1795,30.1795,29.7106,29.9921,415403.99513713,0
+SHOO.US,D,20180508,000000,30.0235,30.3934,29.3417,30.2393,1016460.2693696,0
+SHOO.US,D,20180509,000000,30.363,30.6102,29.8676,30.52,536636.41855567,0
+SHOO.US,D,20180510,000000,30.4876,30.4876,30.1147,30.2707,333565.76397688,0
+SHOO.US,D,20180511,000000,30.3326,30.5494,30.1147,30.3002,342332.0344098,0
+SHOO.US,D,20180514,000000,30.2707,30.6426,30.208,30.4562,388485.4289054,0
+SHOO.US,D,20180515,000000,30.4562,31.2773,30.3934,31.0762,678206.58937861,0
+SHOO.US,D,20180516,000000,31.2626,31.9464,31.1067,31.7275,786185.63510311,0
+SHOO.US,D,20180517,000000,31.8207,31.913,31.2322,31.4196,853266.97125665,0
+SHOO.US,D,20180518,000000,31.5412,31.759,31.4196,31.5412,641701.18902809,0
+SHOO.US,D,20180521,000000,31.6039,32.1622,31.5108,32.069,553825.44394061,0
+SHOO.US,D,20180522,000000,32.0073,32.3476,31.8207,31.8521,333735.99271668,0
+SHOO.US,D,20180523,000000,31.8521,32.4114,31.5412,32.069,363120.3273411,0
+SHOO.US,D,20180524,000000,32.0376,32.7194,32.0376,32.5654,587364.58301674,0
+SHOO.US,D,20180525,000000,32.5654,32.8136,31.6981,32.7989,348501.04239354,0
+SHOO.US,D,20180529,000000,32.5654,33.1559,32.4114,32.9069,574855.3189757,0
+SHOO.US,D,20180530,000000,33.1236,33.4944,32.999,33.1864,413064.62413206,0
+SHOO.US,D,20180531,000000,33.2462,33.4571,32.7665,32.7833,473686.44217707,0
+SHOO.US,D,20180601,000000,32.9382,33.9938,32.6429,32.9069,790332.28488463,0
+SHOO.US,D,20180604,000000,33.1236,33.572,32.844,33.5573,541473.15730035,0
+SHOO.US,D,20180605,000000,33.4336,33.5573,32.9382,33.4944,651615.22928747,0
+SHOO.US,D,20180606,000000,33.8996,33.9614,33.31,33.93,650038.31994332,0
+SHOO.US,D,20180607,000000,34.2733,34.2733,33.7367,33.8045,363153.96535555,0
+SHOO.US,D,20180608,000000,34.0222,34.4264,33.5886,34.2116,634832.91807727,0
+SHOO.US,D,20180611,000000,34.3647,34.4726,33.6327,33.8348,876514.91657802,0
+SHOO.US,D,20180612,000000,34.0222,34.1468,33.772,33.8819,744786.41331671,0
+SHOO.US,D,20180613,000000,33.8348,34.1144,33.0892,33.2748,916841.79923705,0
+SHOO.US,D,20180614,000000,33.3385,33.5857,33.1196,33.5553,722305.00699133,0
+SHOO.US,D,20180615,000000,33.4601,33.8662,33.4012,33.569,687129.83721232,0
+SHOO.US,D,20180618,000000,33.4307,33.8348,33.2748,33.7269,407621.38179347,0
+SHOO.US,D,20180619,000000,33.5857,33.772,33.0892,33.7416,546161.07331442,0
+SHOO.US,D,20180620,000000,33.772,33.772,32.9951,33.6494,552014.08782906,0
+SHOO.US,D,20180621,000000,33.5857,33.8348,33.3689,33.4307,533621.22926025,0
+SHOO.US,D,20180622,000000,33.4925,33.6494,32.9636,33.0892,668831.77668424,0
+SHOO.US,D,20180625,000000,32.9636,33.2424,32.2789,32.4958,943962.19355547,0
+SHOO.US,D,20180626,000000,32.4958,33.4012,32.3093,33.3385,649961.86991047,0
+SHOO.US,D,20180627,000000,33.6819,33.6819,32.9343,32.9636,850384.2953515,0
+SHOO.US,D,20180628,000000,33.0265,33.7122,33.0265,33.6819,503818.96778962,0
+SHOO.US,D,20180629,000000,33.8348,34.3008,33.0559,33.0559,783294.80452778,0
+SHOO.US,D,20180702,000000,32.9009,33.3689,32.2544,33.3689,569808.59747414,0
+SHOO.US,D,20180703,000000,33.4601,33.8986,33.3061,33.6494,442905.62028601,0
+SHOO.US,D,20180705,000000,33.7122,34.2733,33.3689,33.772,359116.38428755,0
+SHOO.US,D,20180706,000000,33.7416,33.7416,33.2109,33.4601,504557.98477379,0
+SHOO.US,D,20180709,000000,33.6819,33.7416,33.3689,33.6819,356460.00047963,0
+SHOO.US,D,20180710,000000,33.6819,33.8035,33.4012,33.7122,542964.44260772,0
+SHOO.US,D,20180711,000000,33.2424,33.618,32.4664,33.1824,732402.52732954,0
+SHOO.US,D,20180712,000000,33.2424,33.2424,32.2632,32.5585,783031.81641479,0
+SHOO.US,D,20180713,000000,32.5281,32.8087,32.3398,32.4664,519188.48239283,0
+SHOO.US,D,20180716,000000,32.5585,32.9951,32.4045,32.9636,954509.24008681,0
+SHOO.US,D,20180717,000000,33.0559,34.552,33.0559,33.5553,984123.94414355,0
+SHOO.US,D,20180718,000000,33.6494,34.6138,33.6494,34.552,1016521.4293958,0
+SHOO.US,D,20180719,000000,34.6138,35.2996,34.3647,35.018,593165.61150903,0
+SHOO.US,D,20180720,000000,34.9247,35.0238,34.3008,34.3313,700431.12359364,0
+SHOO.US,D,20180723,000000,34.4274,34.5363,33.7416,33.8986,762786.82838358,0
+SHOO.US,D,20180724,000000,34.1144,34.2733,33.3542,33.5857,583042.60782655,0
+SHOO.US,D,20180725,000000,33.6494,34.2116,33.5593,34.1468,405317.6874704,0
+SHOO.US,D,20180726,000000,34.1781,34.7698,34.0095,34.3313,363095.86333059,0
+SHOO.US,D,20180727,000000,34.4579,34.4579,33.0559,33.3385,570019.59956479,0
+SHOO.US,D,20180730,000000,33.4307,33.8348,33.0265,33.4601,1450470.1638336,0
+SHOO.US,D,20180731,000000,33.4307,34.0517,32.3093,33.6494,1356525.3054721,0
+SHOO.US,D,20180801,000000,33.4925,34.552,33.1226,34.3313,1086095.0366202,0
+SHOO.US,D,20180802,000000,34.397,35.1739,34.2401,34.863,638916.36916498,0
+SHOO.US,D,20180803,000000,34.9247,35.2662,34.6442,34.8021,740391.04609498,0
+SHOO.US,D,20180806,000000,34.7698,34.9551,34.2401,34.3313,441279.78292083,0
+SHOO.US,D,20180807,000000,34.4579,34.7698,34.1634,34.7069,408897.5876751,0
+SHOO.US,D,20180808,000000,34.7698,35.018,34.552,34.6756,552690.92545319,0
+SHOO.US,D,20180809,000000,34.7374,35.7969,34.4431,35.1435,588158.64402455,0
+SHOO.US,D,20180810,000000,34.9551,35.6714,34.7728,35.2662,453624.93422469,0
+SHOO.US,D,20180813,000000,35.3613,35.7655,35.018,35.0493,549236.40330235,0
+SHOO.US,D,20180814,000000,35.1121,35.9529,35.1121,35.7969,483760.51783855,0
+SHOO.US,D,20180815,000000,35.6714,35.6714,35.0023,35.2662,413688.45640007,0
+SHOO.US,D,20180816,000000,35.4849,35.6714,34.8659,34.9551,356741.33660049,0
+SHOO.US,D,20180817,000000,34.8944,35.4389,34.7698,35.4222,298242.79080104,0
+SHOO.US,D,20180820,000000,35.4546,35.7351,35.2662,35.6085,382744.54110561,0
+SHOO.US,D,20180821,000000,35.7969,36.0451,35.5164,35.8587,367413.7611857,0
+SHOO.US,D,20180822,000000,35.8891,36.2629,35.8263,35.8587,383830.13157201,0
+SHOO.US,D,20180823,000000,35.8891,36.5435,35.6085,36.4522,702859.1766368,0
+SHOO.US,D,20180824,000000,36.3248,36.6994,35.9833,36.2953,676925.28682813,0
+SHOO.US,D,20180827,000000,36.3875,36.5435,35.4546,35.5781,710428.74922225,0
+SHOO.US,D,20180828,000000,35.7655,36.0598,35.2358,35.4222,757489.35077428,0
+SHOO.US,D,20180829,000000,35.4222,35.7351,34.4579,35.7037,518270.06266491,0
+SHOO.US,D,20180830,000000,35.7037,36.0156,35.4222,35.8263,367146.69573762,0
+SHOO.US,D,20180831,000000,35.7969,36.2629,35.5488,36.2012,407458.28839007,0
+SHOO.US,D,20180904,000000,36.1383,36.2012,35.64,35.8891,386577.23608559,0
+SHOO.US,D,20180905,000000,35.8263,35.9205,35.3908,35.7037,378947.52280762,0
+SHOO.US,D,20180906,000000,35.7969,35.9205,35.0817,35.0817,355744.42817219,0
+SHOO.US,D,20180907,000000,35.0493,35.5488,34.8021,34.8944,479965.5382081,0
+SHOO.US,D,20180910,000000,35.0817,35.64,34.4922,35.3613,423687.10136246,0
+SHOO.US,D,20180911,000000,35.3908,35.7351,35.331,35.3613,233824.9737918,0
+SHOO.US,D,20180912,000000,35.4222,35.4222,34.4274,35.0493,446134.8696734,0
+SHOO.US,D,20180913,000000,35.0817,35.3908,34.8168,34.8944,301408.84149459,0
+SHOO.US,D,20180914,000000,34.9551,35.2358,34.4607,34.8325,432734.70791627,0
+SHOO.US,D,20180917,000000,35.2682,35.7067,34.7865,35.4565,569726.03143866,0
+SHOO.US,D,20180918,000000,35.4565,36.3934,35.3015,36.0196,687754.68881411,0
+SHOO.US,D,20180919,000000,36.0196,36.1128,35.4879,35.6115,634411.93322974,0
+SHOO.US,D,20180920,000000,35.6429,36.5503,35.0523,36.4581,755999.08480069,0
+SHOO.US,D,20180921,000000,36.4257,36.6603,35.2682,35.3328,1278747.0807228,0
+SHOO.US,D,20180924,000000,35.4879,35.5507,34.395,34.7698,1064635.0027335,0
+SHOO.US,D,20180925,000000,34.8021,34.8021,33.9251,34.0811,952808.99135633,0
+SHOO.US,D,20180926,000000,34.0811,34.6128,33.7995,33.8956,1356133.8813039,0
+SHOO.US,D,20180927,000000,33.9574,33.9574,33.365,33.6141,1393897.1395281,0
+SHOO.US,D,20180928,000000,33.6141,34.0192,32.894,33.05,863137.18016387,0
+SHOO.US,D,20181001,000000,33.1707,33.3267,32.4575,32.6821,814381.42655023,0
+SHOO.US,D,20181002,000000,32.5565,32.6213,31.0762,31.5265,2078525.5316658,0
+SHOO.US,D,20181003,000000,31.7384,31.9395,31.4283,31.6324,706708.18095711,0
+SHOO.US,D,20181004,000000,31.6197,31.6266,31.0016,31.1331,1741169.8847273,0
+SHOO.US,D,20181005,000000,31.1586,31.24,30.3708,30.7083,1259462.3051041,0
+SHOO.US,D,20181008,000000,30.6269,31.3008,30.1521,31.083,1085457.953013,0
+SHOO.US,D,20181009,000000,30.9898,31.3539,30.2914,30.465,904627.1226559,0
+SHOO.US,D,20181010,000000,30.364,30.364,28.5667,28.6187,1497848.7975224,0
+SHOO.US,D,20181011,000000,28.5275,28.8336,28.0281,28.2213,1450920.7093607,0
+SHOO.US,D,20181012,000000,28.7904,29.3221,28.0213,28.3773,1492055.9237002,0
+SHOO.US,D,20181015,000000,28.3215,28.6011,28.1046,28.1144,1269775.9242019,0
+SHOO.US,D,20181016,000000,28.1341,28.7904,27.7867,28.7148,1106359.3919931,0
+SHOO.US,D,20181017,000000,28.6098,28.6775,28.1998,28.3302,1012373.7602805,0
+SHOO.US,D,20181018,000000,28.1527,28.2273,27.1305,27.1589,1161246.4382409,0
+SHOO.US,D,20181019,000000,27.206,27.206,26.2309,26.3348,1181888.9664428,0
+SHOO.US,D,20181022,000000,26.2593,27.4797,26.1475,27.0647,1098695.0213668,0
+SHOO.US,D,20181023,000000,26.8871,27.0844,26.1386,26.9068,694216.2455902,0
+SHOO.US,D,20181024,000000,26.9628,27.2727,26.5507,26.5781,1361210.1634849,0
+SHOO.US,D,20181025,000000,26.5683,27.0549,26.4751,26.6626,748231.7614636,0
+SHOO.US,D,20181026,000000,26.3643,27.1207,26.1838,26.5781,1062728.8485813,0
+SHOO.US,D,20181029,000000,26.8871,28.0771,26.7557,27.2992,1695492.519103,0
+SHOO.US,D,20181030,000000,28.2469,30.364,27.4503,30,1727543.4308729,0
+SHOO.US,D,20181031,000000,29.9902,30.5602,28.967,29.3054,1422058.273627,0
+SHOO.US,D,20181101,000000,29.5016,30.6828,28.9209,30.4209,950135.27887429,0
+SHOO.US,D,20181102,000000,30.5886,31.0389,29.7734,30.3737,826218.94963598,0
+SHOO.US,D,20181105,000000,30.4581,30.8888,29.8302,30.0539,854107.92161795,0
+SHOO.US,D,20181106,000000,29.9244,30.2717,29.6449,30.0275,634873.69142813,0
+SHOO.US,D,20181107,000000,30.0539,30.7495,29.6252,30.673,849818.56510845,0
+SHOO.US,D,20181108,000000,30.5053,31.2322,30.3267,31.0016,676572.59734327,0
+SHOO.US,D,20181109,000000,30.9555,31.1134,30.1294,30.3924,610462.68627372,0
+SHOO.US,D,20181112,000000,30.3924,30.9928,30.0275,30.101,842849.38011428,0
+SHOO.US,D,20181113,000000,30.2423,30.5327,29.8586,30.0186,662462.97928133,0
+SHOO.US,D,20181114,000000,30.3169,30.9467,29.896,30.0726,647673.46559397,0
+SHOO.US,D,20181115,000000,29.8763,30.307,29.3368,30.1109,960767.94944242,0
+SHOO.US,D,20181116,000000,29.8763,30.0452,29.1376,30,851222.18771149,0
+SHOO.US,D,20181119,000000,29.9244,30.257,28.911,29.0896,832897.62450535,0
+SHOO.US,D,20181120,000000,28.6187,29.1436,28.1144,28.6678,536625.20588419,0
+SHOO.US,D,20181121,000000,28.8826,29.5761,28.6011,29.3054,616493.06486456,0
+SHOO.US,D,20181123,000000,29.0993,29.3319,28.7717,28.9866,392282.44720339,0
+SHOO.US,D,20181126,000000,29.1926,29.9529,28.7393,29.6988,577136.5879558,0
+SHOO.US,D,20181127,000000,29.4468,29.586,28.9159,29.3417,1139058.6000416,0
+SHOO.US,D,20181128,000000,29.4928,29.9804,29.119,29.8489,617670.39537039,0
+SHOO.US,D,20181129,000000,29.8401,30.0726,29.1436,29.5016,533851.59869255,0
+SHOO.US,D,20181130,000000,29.5104,30.3454,28.9406,30.2051,837870.95397538,0
+SHOO.US,D,20181203,000000,30.4581,31.3469,30.4581,30.9084,928381.67686159,0
+SHOO.US,D,20181204,000000,30.6456,30.9084,28.191,28.2655,955375.6737924,0
+SHOO.US,D,20181206,000000,28.0027,29.1092,27.5612,28.3019,892448.12275677,0
+SHOO.US,D,20181207,000000,28.2744,28.5971,27.001,27.264,672546.22894674,0
+SHOO.US,D,20181210,000000,27.264,27.6661,26.8136,27.2257,756044.9548204,0
+SHOO.US,D,20181211,000000,27.7672,28.031,27.3267,27.7122,439473.52347814,0
+SHOO.US,D,20181212,000000,27.8624,28.5755,27.8624,27.984,710528.64393184,0
+SHOO.US,D,20181213,000000,28.0585,28.2557,26.9813,27.0844,676805.00544311,0
+SHOO.US,D,20181214,000000,26.8234,27.8721,26.5791,26.9725,755374.2331989,0
+SHOO.US,D,20181217,000000,26.8489,27.6092,26.3819,27.1305,985006.68718947,0
+SHOO.US,D,20181218,000000,27.3169,28.1723,27.1491,27.5327,782229.60073679,0
+SHOO.US,D,20181219,000000,27.6004,28.2744,27.3316,27.6092,934775.95760879,0
+SHOO.US,D,20181220,000000,27.6858,28.2302,26.9785,27.2138,896476.52982082,0
+SHOO.US,D,20181221,000000,27.2884,28.0517,26.8833,26.9225,1402414.6925208,0
+SHOO.US,D,20181224,000000,26.9225,26.9695,26.2622,26.3004,324992.14762672,0
+SHOO.US,D,20181226,000000,26.4693,28.2302,26.2534,28.1469,533926.01005786,0
+SHOO.US,D,20181227,000000,27.6004,28.2126,27.0717,28.137,439467.40747552,0
+SHOO.US,D,20181228,000000,28.3332,29.2191,27.6945,28.3253,481507.79020404,0
+SHOO.US,D,20181231,000000,28.4372,28.5874,27.9202,28.4951,631297.86855851,0
+SHOO.US,D,20190102,000000,28.184,28.9473,27.976,28.7011,692548.6155404,0
+SHOO.US,D,20190103,000000,28.5617,28.8699,28.2027,28.2959,388163.31943368,0
+SHOO.US,D,20190104,000000,28.8149,29.2388,28.3626,29.1906,518593.19147041,0
+SHOO.US,D,20190107,000000,29.1995,30.1521,28.9179,29.8783,420658.66072802,0
+SHOO.US,D,20190108,000000,30.2452,30.6602,30.0205,30.5837,452185.63493965,0
+SHOO.US,D,20190109,000000,30.7652,30.8486,30.4061,30.4238,415498.79317784,0
+SHOO.US,D,20190110,000000,29.8882,30.208,29.2759,29.4458,785714.70290077,0
+SHOO.US,D,20190111,000000,29.4368,29.8596,29.013,29.1514,851093.7516563,0
+SHOO.US,D,20190114,000000,28.9935,29.5761,28.8424,29.2759,369722.55217763,0
+SHOO.US,D,20190115,000000,29.4182,29.4732,28.8786,29.3045,398142.59705443,0
+SHOO.US,D,20190116,000000,29.3506,29.5664,29.0779,29.3701,311758.13727431,0
+SHOO.US,D,20190117,000000,29.1995,30.0942,29.171,29.9725,528983.26060097,0
+SHOO.US,D,20190118,000000,30.1324,30.6319,30.0058,30.2825,507154.22788921,0
+SHOO.US,D,20190122,000000,30.208,30.3581,29.7645,30.0205,332672.82759325,0
+SHOO.US,D,20190123,000000,30.1717,30.52,29.5281,29.9921,407063.80622058,0
+SHOO.US,D,20190124,000000,30.0647,30.2365,29.7743,30.1913,374474.68621929,0
+SHOO.US,D,20190125,000000,30.4523,30.9624,30.1618,30.51,385099.20211724,0
+SHOO.US,D,20190128,000000,30.255,30.8289,30.1913,30.51,329230.53744767,0
+SHOO.US,D,20190129,000000,30.5474,30.5474,30.0559,30.1717,418580.23916841,0
+SHOO.US,D,20190130,000000,30.4061,30.7554,29.9725,30.6504,390493.5164348,0
+SHOO.US,D,20190131,000000,29.6645,30.7819,29.6645,30.7455,460986.5627208,0
+SHOO.US,D,20190201,000000,31.0272,31.2636,30.7073,31.0272,534487.66296583,0
+SHOO.US,D,20190204,000000,31.0075,31.7335,30.6886,31.7247,611012.10717644,0
+SHOO.US,D,20190205,000000,31.866,32.3741,31.5265,31.9414,537341.79752539,0
+SHOO.US,D,20190206,000000,32.0347,32.0347,31.601,31.9218,316776.31743027,0
+SHOO.US,D,20190207,000000,31.8561,32.0435,31.6677,31.9963,449432.41442346,0
+SHOO.US,D,20190208,000000,31.9963,32.1386,31.4343,31.601,378302.28453041,0
+SHOO.US,D,20190211,000000,31.6776,32.1004,31.5588,31.9414,523912.07508889,0
+SHOO.US,D,20190212,000000,32.12,32.5615,32.019,32.3741,520602.29833358,0
+SHOO.US,D,20190213,000000,32.4673,32.8067,32.1769,32.5997,671270.02306512,0
+SHOO.US,D,20190214,000000,32.326,32.5997,31.4696,32.3446,968969.50896606,0
+SHOO.US,D,20190215,000000,32.5045,32.8352,32.1485,32.4026,908991.90986449,0
+SHOO.US,D,20190219,000000,32.3741,32.3741,31.2998,31.7423,1266658.8015293,0
+SHOO.US,D,20190220,000000,31.5265,31.5539,30.4523,30.727,1174018.6903949,0
+SHOO.US,D,20190221,000000,30.5376,31.0742,30.3492,30.6602,652363.42027558,0
+SHOO.US,D,20190222,000000,30.6406,30.7554,30.3207,30.7554,638921.46583383,0
+SHOO.US,D,20190225,000000,30.9339,31.6491,30.8859,31.2253,732974.37357522,0
+SHOO.US,D,20190226,000000,31.2253,31.4245,30.8672,30.8672,993164.41536094,0
+SHOO.US,D,20190227,000000,31.4509,33.3159,31.4509,31.9866,1637042.9013244,0
+SHOO.US,D,20190228,000000,31.7805,31.9414,31.0595,31.0644,1043853.8451387,0
+SHOO.US,D,20190301,000000,31.395,32.1004,31.084,31.5442,603827.84275653,0
+SHOO.US,D,20190304,000000,31.6579,31.7285,31.036,31.1311,475456.005604,0
+SHOO.US,D,20190305,000000,31.188,31.395,30.7908,30.8761,613520.68758754,0
+SHOO.US,D,20190306,000000,30.9144,31.084,30.565,30.6033,559732.48314513,0
+SHOO.US,D,20190307,000000,30.5935,30.9339,30.311,30.5474,442532.54412572,0
+SHOO.US,D,20190308,000000,30.3865,30.5474,30.0205,30.255,348664.13579694,0
+SHOO.US,D,20190311,000000,30.3404,30.7819,30.3404,30.5474,625191.03993483,0
+SHOO.US,D,20190312,000000,30.6033,30.727,30.0372,30.52,403883.48485422,0
+SHOO.US,D,20190313,000000,30.5837,31.0272,30.4719,30.7171,499891.4747689,0
+SHOO.US,D,20190314,000000,30.7554,31.0272,30.4159,30.8584,709126.04066257,0
+SHOO.US,D,20190315,000000,30.7819,31.1684,30.6642,30.669,1427639.1260247,0
+SHOO.US,D,20190318,000000,30.7908,31.3979,30.6504,31.3117,624243.05952754,0
+SHOO.US,D,20190319,000000,31.3685,31.6628,31.0006,31.2086,652878.18383008,0
+SHOO.US,D,20190320,000000,31.2086,31.5902,30.8349,31.238,590431.75833449,0
+SHOO.US,D,20190321,000000,31.2283,31.7472,31.0291,31.4833,524826.41748173,0
+SHOO.US,D,20190322,000000,31.2086,31.2086,30.4051,30.4238,648405.34724174,0
+SHOO.US,D,20190325,000000,30.4513,31.1331,30.309,30.9634,523149.61342799,0
+SHOO.US,D,20190326,000000,31.086,31.4176,30.7554,31.3489,469322.67430226,0
+SHOO.US,D,20190327,000000,31.3489,31.8894,31.3302,31.7198,432111.89498202,0
+SHOO.US,D,20190328,000000,31.966,32.277,31.7021,32.1642,519906.0933678,0
+SHOO.US,D,20190329,000000,32.2023,32.3623,31.8807,32.0023,594037.14188347,0
+SHOO.US,D,20190401,000000,32.2113,32.3917,31.9277,32.3427,314433.8884239,0
+SHOO.US,D,20190402,000000,32.3329,32.3329,31.861,32.021,455846.06251229,0
+SHOO.US,D,20190403,000000,32.2113,32.3045,31.8846,31.9376,303602.44777037,0
+SHOO.US,D,20190404,000000,32.012,32.6085,31.9925,32.5507,374337.07616016,0
+SHOO.US,D,20190405,000000,32.59,32.7547,32.2868,32.4006,361125.49115073,0
+SHOO.US,D,20190408,000000,32.5222,32.5222,31.6531,31.8227,503110.53081857,0
+SHOO.US,D,20190409,000000,31.6147,31.7757,31.1037,31.1704,550214.96372277,0
+SHOO.US,D,20190410,000000,31.1134,31.4176,31.038,31.3587,507686.32011782,0
+SHOO.US,D,20190411,000000,31.3979,31.6383,30.8967,31.1527,451859.44813285,0
+SHOO.US,D,20190412,000000,31.3205,31.5382,31.1037,31.4833,499502.08926827,0
+SHOO.US,D,20190415,000000,31.6049,31.8894,31.4549,31.7855,446447.80514117,0
+SHOO.US,D,20190416,000000,31.8227,32.0778,31.7472,31.9179,385476.35561261,0
+SHOO.US,D,20190417,000000,32.1072,32.1642,31.7374,31.7943,507236.79392469,0
+SHOO.US,D,20190418,000000,31.6824,32.1642,31.3882,31.7021,491933.53601659,0
+SHOO.US,D,20190422,000000,31.6147,31.6147,30.7819,30.8005,385694.49303966,0
+SHOO.US,D,20190423,000000,30.9634,31.5676,30.7652,31.502,568481.42490394,0
+SHOO.US,D,20190424,000000,31.6727,32.4388,31.5853,32.1543,704935.55952888,0
+SHOO.US,D,20190425,000000,33.6876,34.8689,32.7028,33.1099,1234464.1636975,0
+SHOO.US,D,20190426,000000,33.3934,33.9898,32.9489,33.8859,647777.43763864,0
+SHOO.US,D,20190429,000000,34.0928,34.3567,33.7888,34.2449,690641.44205434,0
+SHOO.US,D,20190430,000000,34.2351,34.5952,34.1007,34.3764,700080.47277631,0
+SHOO.US,D,20190501,000000,34.4441,34.4441,33.5258,33.5454,792820.4786203,0
+SHOO.US,D,20190502,000000,33.571,34.4441,33.571,34.396,497470.55706213,0
+SHOO.US,D,20190503,000000,34.4892,34.8315,34.4244,34.7069,371727.58170572,0
+SHOO.US,D,20190506,000000,34.083,34.3666,33.2041,33.3277,775775.17929711,0
+SHOO.US,D,20190507,000000,33.1667,33.2384,31.3685,31.6923,1153369.0268564,0
+SHOO.US,D,20190508,000000,31.5676,32.1219,31.238,31.8032,630346.83014991,0
+SHOO.US,D,20190509,000000,31.4273,31.8521,31.0467,31.6236,519617.62191053,0
+SHOO.US,D,20190510,000000,31.6049,31.6147,30.5749,31.3205,525987.43864721,0
+SHOO.US,D,20190513,000000,30.6789,30.7358,29.8842,30.0442,742366.51494371,0
+SHOO.US,D,20190514,000000,29.1132,30.3483,29.0532,30.1403,1091421.0555751,0
+SHOO.US,D,20190515,000000,29.7793,30.2992,29.5153,29.999,511734.09452352,0
+SHOO.US,D,20190516,000000,30.1304,30.6886,30.1207,30.1304,424535.18706017,0
+SHOO.US,D,20190517,000000,29.999,30.4807,29.7704,29.7979,600445.69330345,0
+SHOO.US,D,20190520,000000,29.4221,29.6007,29.0709,29.12,715286.89397613,0
+SHOO.US,D,20190521,000000,29.174,29.8656,28.9199,29.7793,567559.94717471,0
+SHOO.US,D,20190522,000000,29.6399,29.9235,29.4585,29.5909,554407.48352401,0
+SHOO.US,D,20190523,000000,29.3937,29.4035,28.552,28.6441,668657.47060935,0
+SHOO.US,D,20190524,000000,28.8531,29.2985,28.6441,29.0435,439032.15195518,0
+SHOO.US,D,20190528,000000,29.1376,29.4134,28.5235,28.6246,533983.09274905,0
+SHOO.US,D,20190529,000000,28.8169,28.8345,28.1733,28.7217,549410.70937723,0
+SHOO.US,D,20190530,000000,28.7021,29.2368,28.5147,28.9199,449013.46824347,0
+SHOO.US,D,20190531,000000,28.3715,28.6441,27.8329,28.6158,764299.51970014,0
+SHOO.US,D,20190603,000000,28.4558,29.3643,28.4558,29.2318,918558.35730786,0
+SHOO.US,D,20190604,000000,29.7047,30.0912,29.6693,30.0618,554510.4362349,0
+SHOO.US,D,20190605,000000,30.2433,30.6985,29.9794,30.4326,739514.41905169,0
+SHOO.US,D,20190606,000000,30.2158,30.2158,29.1102,29.5713,756951.14254306,0
+SHOO.US,D,20190607,000000,29.7508,30.1697,29.6007,30.1207,410289.99760666,0
+SHOO.US,D,20190610,000000,30.3767,30.8594,30.157,30.6504,545753.33980592,0
+SHOO.US,D,20190611,000000,30.9634,31.19,30.565,30.8672,500191.15889765,0
+SHOO.US,D,20190612,000000,30.7554,30.9811,30.5798,30.6985,342062.93029419,0
+SHOO.US,D,20190613,000000,30.8202,31.5775,30.5837,31.3783,568863.67506817,0
+SHOO.US,D,20190614,000000,31.3205,31.757,31.1606,31.4273,611262.86328418,0
+SHOO.US,D,20190617,000000,31.5392,31.5392,30.2108,30.2855,704199.60054602,0
+SHOO.US,D,20190618,000000,30.4199,31.0173,30.2208,30.8849,1166641.7718922,0
+SHOO.US,D,20190619,000000,30.827,30.827,29.8107,30.0657,899471.33244082,0
+SHOO.US,D,20190620,000000,30.3718,30.4199,29.9068,30.2021,332623.89957222,0
+SHOO.US,D,20190621,000000,30.0952,30.724,29.8686,30.5053,724322.26852467,0
+SHOO.US,D,20190624,000000,30.6475,30.9448,30.4199,30.4866,373962.98066611,0
+SHOO.US,D,20190625,000000,30.618,30.618,29.9833,30.0657,535489.668063,0
+SHOO.US,D,20190626,000000,30.1344,30.724,29.5252,30.6661,574827.79696388,0
+SHOO.US,D,20190627,000000,30.8849,31.805,30.8849,31.6933,608794.03689016,0
+SHOO.US,D,20190628,000000,31.8827,32.6037,31.7384,32.2426,1002957.1549015,0
+SHOO.US,D,20190701,000000,32.6615,33.3737,31.9395,32.2142,545004.12948403,0
+SHOO.US,D,20190702,000000,32.2053,32.4987,31.3302,31.5686,482438.44193721,0
+SHOO.US,D,20190703,000000,31.6933,31.9856,31.5735,31.7776,392994.96150951,0
+SHOO.US,D,20190705,000000,31.7031,32.0523,31.502,31.9101,287981.15772565,0
+SHOO.US,D,20190708,000000,31.7208,31.9953,31.0075,31.292,449317.2297073,0
+SHOO.US,D,20190709,000000,31.1124,31.3489,30.52,30.6475,434036.39714218,0
+SHOO.US,D,20190710,000000,30.8466,30.9045,30.3718,30.6082,559230.97092966,0
+SHOO.US,D,20190711,000000,30.6858,30.8075,29.9637,30.4386,713728.33263985,0
+SHOO.US,D,20190712,000000,30.5612,31.4636,30.5612,31.2469,540677.05762499,0
+SHOO.US,D,20190715,000000,31.3107,31.6736,31.0644,31.3489,624256.31086656,0
+SHOO.US,D,20190716,000000,31.5305,31.9346,31.5305,31.7108,418619.99318548,0
+SHOO.US,D,20190717,000000,31.7031,31.7031,31.1419,31.3107,690192.93519499,0
+SHOO.US,D,20190718,000000,31.3587,31.5588,30.8751,31.3587,498411.40213302,0
+SHOO.US,D,20190719,000000,31.3107,31.9581,30.7888,31.8247,748530.42625859,0
+SHOO.US,D,20190722,000000,31.9297,32.1671,31.4549,31.8247,939767.63508669,0
+SHOO.US,D,20190723,000000,32.0905,32.5605,31.8149,32.3083,584799.93924822,0
+SHOO.US,D,20190724,000000,32.2711,32.8313,31.8914,32.5173,566833.16219581,0
+SHOO.US,D,20190725,000000,32.4045,32.8027,32.2808,32.2995,626205.27703723,0
+SHOO.US,D,20190726,000000,32.3859,32.7557,31.7384,32.4143,439416.44078696,0
+SHOO.US,D,20190729,000000,32.4801,32.8695,31.8247,32.0337,723917.59301748,0
+SHOO.US,D,20190730,000000,33.1648,33.1648,31.4176,32.5654,969421.07382673,0
+SHOO.US,D,20190731,000000,32.6891,33.1462,32.1386,32.7753,925599.9149998,0
+SHOO.US,D,20190801,000000,32.7165,33.2875,29.4693,29.6979,1524375.9395859,0
+SHOO.US,D,20190802,000000,29.4045,29.4045,28.5765,29.1376,960532.48334125,0
+SHOO.US,D,20190805,000000,28.4922,28.5118,27.6465,28.0075,1135073.0049959,0
+SHOO.US,D,20190806,000000,28.2537,29.0327,27.9212,29.014,664220.310703,0
+SHOO.US,D,20190807,000000,28.5589,29.1299,28.2351,28.71,610540.15564035,0
+SHOO.US,D,20190808,000000,28.9483,29.6517,28.9483,29.4977,642936.62155887,0
+SHOO.US,D,20190809,000000,29.2995,29.3653,28.5589,28.604,528417.53035792,0
+SHOO.US,D,20190812,000000,28.3009,28.4725,27.7505,27.8074,560129.00398215,0
+SHOO.US,D,20190813,000000,27.6563,29.7066,27.5799,28.759,1142156.3553725,0
+SHOO.US,D,20190814,000000,28.0075,28.8611,27.4945,28.604,990501.91555038,0
+SHOO.US,D,20190815,000000,28.6374,28.6374,27.8368,27.8938,674902.92862593,0
+SHOO.US,D,20190816,000000,28.1301,28.9189,28.1301,28.6227,609658.4319282,0
+SHOO.US,D,20190819,000000,29.0425,29.3554,28.9336,29.0622,647195.39805524,0
+SHOO.US,D,20190820,000000,28.8708,29.1446,28.6521,28.9189,631309.08122999,0
+SHOO.US,D,20190821,000000,29.3457,29.8489,29.2024,29.6979,643119.08230394,0
+SHOO.US,D,20190822,000000,29.8205,30.7141,29.6979,30.5327,723796.29229869,0
+SHOO.US,D,20190823,000000,30.1049,30.1344,28.3577,28.5019,956331.80886984,0
+SHOO.US,D,20190826,000000,28.9287,29.4888,28.6864,29.326,622561.15880494,0
+SHOO.US,D,20190827,000000,29.6802,29.8872,29.432,29.6223,644030.36669544,0
+SHOO.US,D,20190828,000000,29.5065,30.467,29.3751,30.2943,471995.36745053,0
+SHOO.US,D,20190829,000000,30.6956,31.6157,30.4434,31.5215,749057.42181833,0
+SHOO.US,D,20190830,000000,31.7295,32.01,31.3676,31.5491,540195.93208495,0
+SHOO.US,D,20190903,000000,31.1596,31.4372,30.7525,31.0075,549961.14961372,0
+SHOO.US,D,20190904,000000,31.4372,31.6981,31.1596,31.5686,519863.28134941,0
+SHOO.US,D,20190905,000000,32.0905,33.1315,31.9248,33.0216,683773.17110352,0
+SHOO.US,D,20190906,000000,32.8695,33.2875,32.8214,32.9372,457655.3799563,0
+SHOO.US,D,20190909,000000,33.1364,34.4176,32.7459,34.3695,1201069.7700169,0
+SHOO.US,D,20190910,000000,34.34,34.968,33.9526,34.0948,861644.87552274,0
+SHOO.US,D,20190911,000000,34.2851,34.4274,33.571,34.4087,871558.91578211,0
+SHOO.US,D,20190912,000000,34.3891,34.6177,33.9526,34.294,713925.06405771,0
+SHOO.US,D,20190913,000000,34.4087,34.6825,33.9427,34.0468,599440.63020499,0
+SHOO.US,D,20190916,000000,33.8466,34.3999,33.5837,33.827,555902.84616645,0
+SHOO.US,D,20190917,000000,33.6377,33.9427,33.2354,33.4091,474839.30867238,0
+SHOO.US,D,20190918,000000,33.4561,33.5229,32.5497,32.8832,703417.77154345,0
+SHOO.US,D,20190919,000000,33.0275,33.5229,32.9793,33.3707,720953.37041062,0
+SHOO.US,D,20190920,000000,33.3807,33.5984,32.7263,32.7606,1114984.9943656,0
+SHOO.US,D,20190923,000000,32.6174,33.6475,32.6174,33.4091,464992.54444191,0
+SHOO.US,D,20190924,000000,33.5425,33.7975,33.1128,33.313,585687.77896298,0
+SHOO.US,D,20190925,000000,33.3522,34.4195,33.3522,34.1614,515169.2493327,0
+SHOO.US,D,20190926,000000,34.0752,34.3803,33.6867,34.0105,389924.72819043,0
+SHOO.US,D,20190927,000000,34.1811,34.6609,33.7888,33.9329,556488.96308494,0
+SHOO.US,D,20190930,000000,33.6572,34.2488,33.6572,34.1223,568648.59564243,0
+SHOO.US,D,20191001,000000,34.2008,34.6854,33.2354,33.3424,584405.45707874,0
+SHOO.US,D,20191002,000000,33.1894,33.1894,32.326,32.7028,629305.07103567,0
+SHOO.US,D,20191003,000000,32.6458,32.7508,32.0543,32.7508,599172.54542313,0
+SHOO.US,D,20191004,000000,32.8557,32.8557,32.2161,32.8263,525424.76640546,0
+SHOO.US,D,20191007,000000,32.7803,33.0176,32.4172,32.6174,568364.20152024,0
+SHOO.US,D,20191008,000000,32.0739,32.4172,31.654,31.9111,765553.30023881,0
+SHOO.US,D,20191009,000000,32.2456,32.3112,31.9111,32.169,750371.3430495,0
+SHOO.US,D,20191010,000000,32.2927,32.9412,32.1789,32.741,857452.35572149,0
+SHOO.US,D,20191011,000000,33.2943,34.5441,33.0363,34.0752,1013604.0961424,0
+SHOO.US,D,20191014,000000,33.9811,34.4195,33.7496,34.1419,313940.53087861,0
+SHOO.US,D,20191015,000000,34.2194,34.4489,33.9329,34.4244,509397.78151978,0
+SHOO.US,D,20191016,000000,34.341,34.4755,33.9908,34.3224,392954.18815865,0
+SHOO.US,D,20191017,000000,34.553,34.6756,34.0555,34.4195,496417.58527642,0
+SHOO.US,D,20191018,000000,34.085,34.6854,33.9232,34.553,582399.40821688,0
+SHOO.US,D,20191021,000000,34.8571,35.1445,34.4539,34.5441,441139.11486039,0
+SHOO.US,D,20191022,000000,34.3901,35.3584,34.2861,35.0101,494417.65241717,0
+SHOO.US,D,20191023,000000,34.9718,34.9718,34.0752,34.2106,613737.80568082,0
+SHOO.US,D,20191024,000000,34.4853,34.4853,33.9427,34.2685,453317.09542577,0
+SHOO.US,D,20191025,000000,34.1811,34.6559,33.8172,34.2685,611050.84185975,0
+SHOO.US,D,20191028,000000,34.1714,34.6472,34.1027,34.191,841852.47168598,0
+SHOO.US,D,20191029,000000,38.0798,39.3384,37.1841,38.9754,2848188.7856703,0
+SHOO.US,D,20191030,000000,39.1874,39.5581,38.6615,39.206,1204045.2052952,0
+SHOO.US,D,20191031,000000,39.1962,39.3002,38.6615,39.2609,873789.21807366,0
+SHOO.US,D,20191101,000000,39.5681,39.9113,39.1393,39.3973,831308.48315594,0
+SHOO.US,D,20191104,000000,39.6151,39.9016,39.4071,39.7494,733397.3970903,0
+SHOO.US,D,20191105,000000,39.9497,40.8934,39.7123,40.7688,1357903.4447308,0
+SHOO.US,D,20191106,000000,40.5873,40.7217,40.1291,40.5686,854669.57452592,0
+SHOO.US,D,20191107,000000,40.703,41.8655,40.703,41.0268,903808.59763758,0
+SHOO.US,D,20191108,000000,40.7305,41.5222,40.6069,41.17,1042232.0851086,0
+SHOO.US,D,20191111,000000,40.9405,41.3231,40.5746,41.3132,648171.91980812,0
+SHOO.US,D,20191112,000000,41.5409,41.637,41.0915,41.17,387203.10702115,0
+SHOO.US,D,20191113,000000,40.7884,41.5988,40.5304,41.4752,709363.54543127,0
+SHOO.US,D,20191114,000000,41.5222,41.7038,41.2073,41.6841,413055.45012812,0
+SHOO.US,D,20191115,000000,41.9607,42.1893,41.7312,42.1806,419722.912326,0
+SHOO.US,D,20191118,000000,42.0931,42.2649,41.9225,42.2187,501808.84159266,0
+SHOO.US,D,20191119,000000,42.3522,42.7093,41.378,41.4173,578934.69272832,0
+SHOO.US,D,20191120,000000,41.3231,41.3593,40.6266,40.9208,531849.62716579,0
+SHOO.US,D,20191121,000000,41.0072,41.1985,40.2165,40.3214,477593.54852236,0
+SHOO.US,D,20191122,000000,40.4548,40.7589,40.2135,40.6266,330361.99793378,0
+SHOO.US,D,20191125,000000,40.7884,41.4074,40.6403,40.9984,602247.87541106,0
+SHOO.US,D,20191126,000000,41.1211,41.4123,40.8541,41.274,670328.15866046,0
+SHOO.US,D,20191127,000000,41.484,41.6086,40.7835,40.9984,493652.13275496,0
+SHOO.US,D,20191129,000000,40.7589,40.9552,40.4744,40.4921,304009.1619451,0
+SHOO.US,D,20191202,000000,40.7217,40.7442,39.8623,39.9595,494784.61257484,0
+SHOO.US,D,20191203,000000,39.4071,39.7661,39.1246,39.2806,572791.16808887,0
+SHOO.US,D,20191204,000000,39.6435,40.394,39.4905,40.0055,846597.47039123,0
+SHOO.US,D,20191205,000000,40.2547,40.5686,40.0821,40.3214,616149.54938366,0
+SHOO.US,D,20191206,000000,40.7305,41.3132,40.6982,40.8738,611711.37014354,0
+SHOO.US,D,20191209,000000,40.7589,41.17,40.6736,40.8738,595596.72255351,0
+SHOO.US,D,20191210,000000,40.7589,41.0739,40.2165,40.2449,479264.23657347,0
+SHOO.US,D,20191211,000000,40.4166,40.4166,39.926,40.1585,391156.08338613,0
+SHOO.US,D,20191212,000000,40.0055,40.9984,39.7544,40.6638,512103.09334873,0
+SHOO.US,D,20191213,000000,40.5686,40.808,40.1752,40.4911,427833.751144,0
+SHOO.US,D,20191216,000000,40.8179,41.2005,40.3391,40.6167,818486.28364712,0
+SHOO.US,D,20191217,000000,40.7305,40.86,40.1949,40.5873,468914.94079376,0
+SHOO.US,D,20191218,000000,40.7786,41.3907,40.5491,41.276,700176.29015081,0
+SHOO.US,D,20191219,000000,41.172,41.3251,40.6296,41.0277,453180.50470042,0
+SHOO.US,D,20191220,000000,41.1906,41.7165,40.8943,41.6488,2186497.4420539,0
+SHOO.US,D,20191223,000000,41.7744,42.1373,40.9797,41.4496,783112.34378272,0
+SHOO.US,D,20191224,000000,41.4496,41.6213,40.3008,41.4957,257232.95451526,0
+SHOO.US,D,20191226,000000,41.5349,41.8646,40.5589,40.9709,517663.55907101,0
+SHOO.US,D,20191227,000000,40.9709,41.1229,40.5873,40.808,290148.26132337,0
+SHOO.US,D,20191230,000000,40.9316,41.2857,39.8211,41.0758,520350.52289207,0
+SHOO.US,D,20191231,000000,40.9415,41.4203,40.9415,41.1524,352789.37956927,0
+SHOO.US,D,20200102,000000,41.229,41.3251,40.703,41.2475,380021.90060254,0
+SHOO.US,D,20200103,000000,40.7394,41.3711,40.6638,41.3349,585081.27536909,0
+SHOO.US,D,20200106,000000,40.9797,41.5919,40.6736,41.5732,587899.73324665,0
+SHOO.US,D,20200107,000000,41.4496,41.583,40.8179,40.8551,458409.68694703,0
+SHOO.US,D,20200108,000000,40.8649,41.0984,40.4863,40.7589,500861.88051915,0
+SHOO.US,D,20200109,000000,40.9218,40.9218,40.1193,40.1851,376465.44507458,0
+SHOO.US,D,20200110,000000,40.1949,40.3204,39.5248,39.8123,450821.76635371,0
+SHOO.US,D,20200113,000000,39.7838,40.3204,39.5738,40.292,382800.60446303,0
+SHOO.US,D,20200114,000000,40.2527,40.7688,40.1095,40.292,499741.63270453,0
+SHOO.US,D,20200115,000000,40.2145,40.7688,39.7083,39.9084,461566.56363666,0
+SHOO.US,D,20200116,000000,40.1468,40.8796,40.085,40.5392,395185.50978396,0
+SHOO.US,D,20200117,000000,40.7129,40.7129,40.2724,40.5304,411290.98337004,0
+SHOO.US,D,20200121,000000,40.5107,40.5392,39.5828,39.727,581097.71899096,0
+SHOO.US,D,20200122,000000,39.9378,40.3478,39.7936,39.9762,677328.94300155,0
+SHOO.US,D,20200123,000000,39.8299,40.3008,39.0382,40.2145,679169.85979246,0
+SHOO.US,D,20200124,000000,40.292,40.292,39.3433,39.6396,300752.3905459,0
+SHOO.US,D,20200127,000000,38.8274,39.8299,38.5781,39.1433,466253.46031697,0
+SHOO.US,D,20200128,000000,39.4208,39.515,38.999,39.3336,392510.77796815,0
+SHOO.US,D,20200129,000000,39.3924,39.5641,38.7841,38.7988,419950.223757,0
+SHOO.US,D,20200130,000000,38.4829,38.8842,38.0425,38.4251,381809.81203735,0
+SHOO.US,D,20200131,000000,38.3201,38.5399,36.7319,36.8947,967081.70282166,0
+SHOO.US,D,20200203,000000,37.1429,37.602,36.7466,36.9702,1081433.6232841,0
+SHOO.US,D,20200204,000000,37.5647,37.7649,36.5405,36.626,1108237.0047997,0
+SHOO.US,D,20200205,000000,37.1135,37.6118,36.6984,37.3146,851403.62912278,0
+SHOO.US,D,20200206,000000,37.4764,37.8502,36.7691,37.3823,606924.57875365,0
+SHOO.US,D,20200207,000000,37.1135,37.4862,35.6704,35.8793,553761.22591302,0
+SHOO.US,D,20200210,000000,35.6115,35.7645,34.8041,34.914,994335.62986413,0
+SHOO.US,D,20200211,000000,34.9424,35.3437,34.5019,35.066,995743.32980226,0
+SHOO.US,D,20200212,000000,35.3348,36.9418,35.173,36.8083,1169406.2050798,0
+SHOO.US,D,20200213,000000,36.4728,36.6454,35.7087,36.4356,508593.52717424,0
+SHOO.US,D,20200214,000000,36.3482,36.3777,35.6312,35.7273,736284.15033054,0
+SHOO.US,D,20200218,000000,35.4604,35.9754,35.2672,35.842,713065.76568853,0
+SHOO.US,D,20200219,000000,36.0706,36.0706,35.3732,35.5545,883120.19941586,0
+SHOO.US,D,20200220,000000,35.4683,35.8509,35.3153,35.7371,603557.71930714,0
+SHOO.US,D,20200221,000000,35.6115,35.6115,34.6206,34.7315,541055.23045412,0
+SHOO.US,D,20200224,000000,33.4503,33.9761,33.1029,33.8612,979997.68103744,0
+SHOO.US,D,20200225,000000,33.9006,33.9006,32.9039,33.0862,822287.37928019,0
+SHOO.US,D,20200226,000000,33.3355,33.9958,33.0295,33.3453,1207311.1506983,0
+SHOO.US,D,20200227,000000,30.0706,32.8273,29.6743,31.3352,2619906.9489267,0
+SHOO.US,D,20200228,000000,30.2923,31.7089,30.2825,31.2861,1869896.4500322,0
+SHOO.US,D,20200302,000000,31.3735,31.8718,30.5053,31.3057,1485629.0242724,0
+SHOO.US,D,20200303,000000,31.4411,32.2828,30.3874,30.8279,1323928.0308006,0
+SHOO.US,D,20200304,000000,31.1919,31.5834,30.5984,31.3735,710570.43661645,0
+SHOO.US,D,20200305,000000,30.6269,31.1723,30.0529,30.5229,1639056.0855227,0
+SHOO.US,D,20200306,000000,29.6429,30.7328,29.4693,30.6366,834668.20726605,0
+SHOO.US,D,20200309,000000,28.961,30.1001,28.2027,29.4035,904063.4310804,0
+SHOO.US,D,20200310,000000,30.1981,30.4453,28.6561,29.7174,933346.85166146,0
+SHOO.US,D,20200311,000000,29.0779,29.2975,27.5415,27.7368,754716.76291643,0
+SHOO.US,D,20200312,000000,26.1111,26.9156,24.8486,25.6618,1183190.6556689,0
+SHOO.US,D,20200313,000000,26.6949,27.1736,24.0824,26.5693,1256841.5979782,0
+SHOO.US,D,20200316,000000,24.5778,24.9203,20.7645,21.0196,1107860.8706381,0
+SHOO.US,D,20200317,000000,21.3473,21.6455,18.9232,21.106,1453643.3498637,0
+SHOO.US,D,20200318,000000,19.9052,20.5958,15.7563,16.9601,1445430.5776686,0
+SHOO.US,D,20200319,000000,16.6148,22.7227,16.2861,21.8173,1374810.1146611,0
+SHOO.US,D,20200320,000000,21.8368,21.8368,18.414,18.6544,1959726.2579592,0
+SHOO.US,D,20200323,000000,19.5088,21.0873,17.1288,20.7694,1651251.3947622,0
+SHOO.US,D,20200324,000000,21.6553,23.2427,21.362,23.0591,1074986.3371809,0
+SHOO.US,D,20200325,000000,23.2132,24.1472,21.8663,22.1075,1820923.5783253,0
+SHOO.US,D,20200326,000000,21.9536,23.1837,20.9039,23.1072,1885306.7379863,0
+SHOO.US,D,20200327,000000,21.981,23.6458,21.2983,23.0111,1000245.72707,0
+SHOO.US,D,20200330,000000,23.1072,23.1837,21.5728,22.0095,1614009.0160951,0
+SHOO.US,D,20200331,000000,21.7986,22.6844,21.3178,22.3469,1079794.5345799,0
+SHOO.US,D,20200401,000000,21.2119,21.5337,19.7678,20.2122,849056.10344754,0
+SHOO.US,D,20200402,000000,20.1445,20.8371,19.606,20.2593,717620.14897857,0
+SHOO.US,D,20200403,000000,20.2691,20.4329,18.9712,19.7012,668944.92273285,0
+SHOO.US,D,20200406,000000,19.548,21.7603,19.4794,21.155,1107362.416424,0
+SHOO.US,D,20200407,000000,22.0487,23.2132,21.8466,21.876,982400.25073633,0
+SHOO.US,D,20200408,000000,22.4254,24.4935,21.9634,24.0294,680373.69297634,0
+SHOO.US,D,20200409,000000,25.0311,25.1988,24.1667,24.5876,776991.24448623,0
+SHOO.US,D,20200413,000000,24.464,25.3096,23.3094,23.7223,484157.03867557,0
+SHOO.US,D,20200414,000000,24.2992,24.6465,22.9915,23.3094,885548.25245904,0
+SHOO.US,D,20200415,000000,22.4724,22.5481,21.8663,22.0193,609134.49436976,0
+SHOO.US,D,20200416,000000,21.981,22.1742,21.1932,21.6161,795117.03760697,0
+SHOO.US,D,20200417,000000,22.5393,23.6655,22.2224,22.4529,736638.87848294,0
+SHOO.US,D,20200420,000000,22.2988,22.2988,20.9234,21.155,866345.02354206,0
+SHOO.US,D,20200421,000000,20.7302,20.8273,20.0288,20.5478,798421.71769343,0
+SHOO.US,D,20200422,000000,20.9901,20.9901,20.0867,20.6919,623749.70198224,0
+SHOO.US,D,20200423,000000,20.7498,20.9814,19.5383,19.8855,1235330.597403,0
+SHOO.US,D,20200424,000000,20.0181,21.2786,19.9336,20.9421,1374563.4358885,0
+SHOO.US,D,20200427,000000,21.1648,22.6266,20.895,22.3568,751387.61881946,0
+SHOO.US,D,20200428,000000,23.1258,23.4427,22.4009,22.6757,1492991.6721022,0
+SHOO.US,D,20200429,000000,22.6657,25.8776,22.6657,25.2037,1471489.8455311,0
+SHOO.US,D,20200430,000000,24.3189,25.4078,23.9637,24.1177,768359.52611111,0
+SHOO.US,D,20200501,000000,23.329,23.6508,22.5775,23.0778,489953.98983278,0
+SHOO.US,D,20200504,000000,22.5676,22.809,21.7603,21.9055,1064605.4420541,0
+SHOO.US,D,20200505,000000,22.4627,23.0876,21.7603,21.8083,641370.9248862,0
+SHOO.US,D,20200506,000000,21.8564,22.1458,21.1354,21.2688,525684.69651714,0
+SHOO.US,D,20200507,000000,21.6357,22.2694,21.6357,21.8957,576685.02309513,0
+SHOO.US,D,20200508,000000,22.4724,23.1357,21.931,23.0876,482169.33782159,0
+SHOO.US,D,20200511,000000,22.7599,22.7599,21.4905,22.0242,579977.47117633,0
+SHOO.US,D,20200512,000000,22.0781,22.2891,20.7694,20.8273,710421.61388586,0
+SHOO.US,D,20200513,000000,20.0181,20.2976,19.1635,19.7393,1083748.5302787,0
+SHOO.US,D,20200514,000000,18.3944,19.1537,17.1534,19.0478,1599084.9503499,0
+SHOO.US,D,20200515,000000,18.8937,19.7825,18.7396,19.4608,1054443.7036884,0
+SHOO.US,D,20200518,000000,19.9885,21.3375,19.9885,20.9421,1427680.9187094,0
+SHOO.US,D,20200519,000000,20.7988,21.2983,19.655,19.6736,1005106.9298251,0
+SHOO.US,D,20200520,000000,20.1259,20.8371,19.5863,20.6822,2050599.8636681,0
+SHOO.US,D,20200521,000000,20.6822,21.981,20.6055,21.7986,920585.81217892,0
+SHOO.US,D,20200522,000000,21.9634,22.4677,20.9716,21.3768,464556.2695878,0
+SHOO.US,D,20200526,000000,22.4431,23.8097,22.4157,23.637,1571331.5497595,0
+SHOO.US,D,20200527,000000,24.2992,25.3096,23.8774,24.8005,1062085.6489717,0
+SHOO.US,D,20200528,000000,26.0602,26.3495,23.5693,23.7998,1312385.0951747,0
+SHOO.US,D,20200529,000000,23.4251,23.5301,22.501,22.6266,1205064.5390665,0
+SHOO.US,D,20200601,000000,22.7699,23.6517,22.4107,23.2897,782438.56415991,0
+SHOO.US,D,20200602,000000,23.5987,24.2698,23.2701,24.0981,911065.23475526,0
+SHOO.US,D,20200603,000000,24.7329,25.4824,24.5121,25.2714,603680.03935969,0
+SHOO.US,D,20200604,000000,25.0703,26.2622,24.5406,26.0798,880045.88876171,0
+SHOO.US,D,20200605,000000,27.8495,28.8591,27.0559,27.1952,1011277.9764764,0
+SHOO.US,D,20200608,000000,27.8495,28.6874,26.532,26.7243,702190.49368284,0
+SHOO.US,D,20200609,000000,25.9552,26.1955,25.2665,25.6953,532868.96093705,0
+SHOO.US,D,20200610,000000,25.4735,25.4735,24.0491,24.2796,598749.52190805,0
+SHOO.US,D,20200611,000000,22.7893,23.1553,22.1742,22.2694,1295142.0450999,0
+SHOO.US,D,20200612,000000,23.3967,23.5222,21.9712,22.5775,1085189.8682312,0
+SHOO.US,D,20200615,000000,21.8859,22.5393,21.5484,22.4157,1115808.6160527,0
+SHOO.US,D,20200616,000000,23.3967,24.3669,23.3476,23.8675,1170674.2562914,0
+SHOO.US,D,20200617,000000,23.7901,24.309,22.0389,22.3665,799072.0526395,0
+SHOO.US,D,20200618,000000,22.0683,22.656,21.6553,22.1262,569531.33868835,0
+SHOO.US,D,20200619,000000,22.6657,22.9826,21.3276,21.5582,988128.90653086,0
+SHOO.US,D,20200622,000000,21.5681,22.5481,21.1746,22.4431,665164.2137752,0
+SHOO.US,D,20200623,000000,22.8375,23.7419,22.1929,23.5987,1641689.0246539,0
+SHOO.US,D,20200624,000000,23.7419,24.3384,22.809,23.0494,1515637.1911648,0
+SHOO.US,D,20200625,000000,22.8473,23.2604,22.5775,23.0494,742180.99619733,0
+SHOO.US,D,20200626,000000,22.7893,23.0396,21.6651,21.9634,1759675.8893448,0
+SHOO.US,D,20200629,000000,22.2508,23.9165,22.0733,23.8872,762955.01845584,0
+SHOO.US,D,20200630,000000,23.8283,24.0392,23.2427,23.7509,740307.46072574,0
+SHOO.US,D,20200701,000000,23.8478,24.1756,22.8473,22.9729,1086144.9839749,0
+SHOO.US,D,20200702,000000,23.2799,23.8478,22.7129,22.8189,457515.73122963,0
+SHOO.US,D,20200706,000000,23.3388,23.5889,22.3371,22.9435,539344.78838594,0
+SHOO.US,D,20200707,000000,22.7315,22.7403,21.6553,21.7603,594109.51458123,0
+SHOO.US,D,20200708,000000,21.7799,22.0487,21.2492,21.8564,603607.66666193,0
+SHOO.US,D,20200709,000000,21.8083,21.9153,20.8273,21.1834,902354.00834597,0
+SHOO.US,D,20200710,000000,21.0196,21.6553,20.9234,21.5484,552226.10925349,0
+SHOO.US,D,20200713,000000,21.8466,22.0586,20.9234,21.3375,613472.77890029,0
+SHOO.US,D,20200714,000000,21.1157,22.1075,20.8371,21.1746,549309.79533388,0
+SHOO.US,D,20200715,000000,21.7701,23.0778,21.6357,22.5971,884599.25271798,0
+SHOO.US,D,20200716,000000,22.2322,22.7031,22.1175,22.4157,330078.62314536,0
+SHOO.US,D,20200717,000000,22.396,22.396,21.4522,21.5101,616774.40098543,0
+SHOO.US,D,20200720,000000,21.3473,21.5484,20.375,20.952,744048.4156663,0
+SHOO.US,D,20200721,000000,21.2393,21.6455,21.0883,21.4905,1204466.1901428,0
+SHOO.US,D,20200722,000000,21.2884,21.9996,21.2884,21.7701,669573.85166972,0
+SHOO.US,D,20200723,000000,21.7986,22.6462,21.5681,22.1262,606520.92258022,0
+SHOO.US,D,20200724,000000,22.2224,22.3764,21.5778,21.6651,573533.24307436,0
+SHOO.US,D,20200727,000000,21.675,21.8613,21.2119,21.4905,1228624.4005219,0
+SHOO.US,D,20200728,000000,21.5101,21.8564,21.048,21.2393,654957.62472347,0
+SHOO.US,D,20200729,000000,22.0487,22.7893,21.4238,21.827,1281098.6837331,0
+SHOO.US,D,20200730,000000,21.4522,22.1792,20.8088,21.5582,1042719.3266513,0
+SHOO.US,D,20200731,000000,21.2316,21.5171,20.2495,20.375,1382856.7354515,0
+SHOO.US,D,20200803,000000,20.3947,20.3947,19.4745,20.116,1310442.2450068,0
+SHOO.US,D,20200804,000000,20.1063,20.3073,19.8365,20.1544,989707.85454256,0
+SHOO.US,D,20200805,000000,20.2495,21.1403,20.2495,21.048,889012.96794757,0
+SHOO.US,D,20200806,000000,20.9421,21.0393,20.0867,20.6055,739747.84648531,0
+SHOO.US,D,20200807,000000,20.4623,21.1648,20.3554,21.1157,648223.90583045,0
+SHOO.US,D,20200810,000000,21.2492,21.8859,21.2492,21.5681,593984.13652736,0
+SHOO.US,D,20200811,000000,21.9634,22.5775,21.7121,22.0978,797536.93597997,0
+SHOO.US,D,20200812,000000,22.3469,22.5393,21.5189,21.9251,533024.91900405,0
+SHOO.US,D,20200813,000000,21.9153,22.1175,21.6651,22.0193,454431.22723777,0
+SHOO.US,D,20200814,000000,21.8957,22.1546,21.7121,21.8663,552440.16934545,0
+SHOO.US,D,20200817,000000,21.981,22.0291,21.4621,21.4768,690710.7567508,0
+SHOO.US,D,20200818,000000,21.4905,21.4905,20.3849,20.6546,992981.95461588,0
+SHOO.US,D,20200819,000000,20.6645,20.7597,19.5383,19.6354,1882538.2274635,0
+SHOO.US,D,20200820,000000,19.4794,19.7296,19.1821,19.548,1521015.196142,0
+SHOO.US,D,20200821,000000,19.4706,19.8198,19.2587,19.3372,1235108.3826409,0
+SHOO.US,D,20200824,000000,19.4411,20.2024,19.1439,20.0474,890133.21576221,0
+SHOO.US,D,20200825,000000,19.759,20.1927,19.4314,19.6452,926895.48822308,0
+SHOO.US,D,20200826,000000,19.6815,19.9336,19.3175,19.3843,623571.31857227,0
+SHOO.US,D,20200827,000000,19.4931,20.3506,19.4224,20.0375,786492.45456825,0
+SHOO.US,D,20200828,000000,20.2887,20.3849,19.5383,20.3163,706492.08219761,0
+SHOO.US,D,20200831,000000,20.1927,20.5478,19.6815,20.3554,1361879.8657726,0
+SHOO.US,D,20200901,000000,20.0768,20.6055,19.9522,20.4722,1011509.3652425,0
+SHOO.US,D,20200902,000000,20.5291,20.9617,20.4623,20.847,731167.09479876,0
+SHOO.US,D,20200903,000000,20.9039,21.2216,20.5095,20.6252,683552.99500893,0
+SHOO.US,D,20200904,000000,20.9324,20.952,20.067,20.6645,532512.19411711,0
+SHOO.US,D,20200908,000000,20.3554,20.6694,20.1004,20.2789,587500.15440832,0
+SHOO.US,D,20200909,000000,20.587,20.587,19.6687,19.7492,625910.68957734,0
+SHOO.US,D,20200910,000000,19.7973,20.0768,19.3666,19.499,834737.5219625,0
+SHOO.US,D,20200911,000000,19.7206,19.8168,18.9035,19.1586,618188.2169262,0
+SHOO.US,D,20200914,000000,19.2292,20.1445,19.0948,20.0375,795653.20717066,0
+SHOO.US,D,20200915,000000,20.2406,20.4722,19.759,19.9247,659441.67398329,0
+SHOO.US,D,20200916,000000,19.9797,20.7116,19.9247,20.2406,839364.27795029,0
+SHOO.US,D,20200917,000000,19.9247,20.4045,19.7012,19.8168,574203.96469586,0
+SHOO.US,D,20200918,000000,19.9984,19.9984,19.1733,19.4314,1375857.989778,0
+SHOO.US,D,20200921,000000,18.9516,19.0478,18.3944,18.8839,873888.09344947,0
+SHOO.US,D,20200922,000000,18.9899,19.2292,18.6916,19.0762,554196.48143335,0
+SHOO.US,D,20200923,000000,19.2488,20.0081,18.98,19.0575,748738.37034792,0
+SHOO.US,D,20200924,000000,18.9133,19.6157,18.5081,19.3754,926475.52270933,0
+SHOO.US,D,20200925,000000,19.2488,19.3175,18.4895,19.2106,578308.82179276,0
+SHOO.US,D,20200928,000000,19.5383,19.7109,18.8358,18.8642,561999.48145242,0
+SHOO.US,D,20200929,000000,18.778,18.8594,17.7675,18.3944,980271.8818219,0
+SHOO.US,D,20200930,000000,18.4042,18.9419,18.3747,18.7593,807488.69158889,0
+SHOO.US,D,20201001,000000,18.7976,19.2391,18.621,19.0859,493964.04888896,0
+SHOO.US,D,20201002,000000,18.5081,19.6815,18.5081,19.5579,735644.00872218,0
+SHOO.US,D,20201005,000000,19.6649,20.0081,19.4077,19.5186,1019183.9292064,0
+SHOO.US,D,20201006,000000,19.759,20.1445,18.9899,19.1821,806594.73587149,0
+SHOO.US,D,20201007,000000,19.4028,20.2112,19.4028,20.1063,1122055.093403,0
+SHOO.US,D,20201008,000000,20.3947,20.7988,20.3073,20.6351,669323.09556198,0
+SHOO.US,D,20201009,000000,20.7792,20.9617,20.0375,20.2024,887569.59132747,0
+SHOO.US,D,20201012,000000,20.895,21.6553,20.3554,20.4045,993188.87937145,0
+SHOO.US,D,20201013,000000,20.174,20.4722,19.9336,19.9984,685639.57123872,0
+SHOO.US,D,20201014,000000,19.9709,20.4526,19.7492,20.2495,697613.68504984,0
+SHOO.US,D,20201015,000000,19.8855,22.088,19.8855,21.9251,2572815.7673615,0
+SHOO.US,D,20201016,000000,22.0291,22.2409,21.4052,21.7121,1051051.3608977,0
+SHOO.US,D,20201019,000000,21.8368,22.4627,21.7121,21.7986,1086171.486653,0
+SHOO.US,D,20201020,000000,22.0291,22.1645,21.3571,21.4425,1027476.2094356,0
+SHOO.US,D,20201021,000000,21.5778,22.2508,21.4326,22.1262,884928.4975261,0
+SHOO.US,D,20201022,000000,22.2508,22.5775,21.7024,22.5579,913249.66702708,0
+SHOO.US,D,20201023,000000,22.8571,22.8571,21.6927,21.8173,894766.08775264,0
+SHOO.US,D,20201026,000000,21.5385,22.3185,21.2031,22.2694,977047.72910338,0
+SHOO.US,D,20201027,000000,22.3764,24.5494,22.3185,24.3963,2094323.1664529,0
+SHOO.US,D,20201028,000000,24.0197,24.6268,23.175,23.6752,2441267.6861778,0
+SHOO.US,D,20201029,000000,23.637,23.9735,22.7031,22.9532,1250454.4525674,0
+SHOO.US,D,20201030,000000,22.9336,23.3094,22.6844,23.0975,1009705.1444673,0
+SHOO.US,D,20201102,000000,23.1357,23.6183,22.9297,23.3094,1436350.3524341,0
+SHOO.US,D,20201103,000000,23.6655,24.2746,23.5104,24.1667,743546.90345085,0
+SHOO.US,D,20201104,000000,23.6655,24.4445,23.3721,24.0981,640694.08726208,0
+SHOO.US,D,20201105,000000,24.2521,24.9683,23.3573,24.877,514490.37304104,0
+SHOO.US,D,20201106,000000,24.8868,24.9732,24.5828,24.7613,783238.74117036,0
+SHOO.US,D,20201109,000000,26.8106,28.5991,26.7243,27.9947,1617700.0236808,0
+SHOO.US,D,20201110,000000,28.0409,28.7924,27.3296,27.6102,1160523.730597,0
+SHOO.US,D,20201111,000000,27.6102,27.8791,26.3495,26.9362,892513.36011813,0
+SHOO.US,D,20201112,000000,27.6386,27.6386,26.3004,26.5604,823477.96112504,0
+SHOO.US,D,20201113,000000,26.687,27.0901,26.2534,26.7342,679165.78245738,0
+SHOO.US,D,20201116,000000,27.9752,28.755,26.8421,28.4657,1355807.6944971,0
+SHOO.US,D,20201117,000000,28.2822,29.1209,27.6671,29.0522,1090304.8850955,0
+SHOO.US,D,20201118,000000,29.3309,30.3217,29.2445,29.5811,1336106.0113659,0
+SHOO.US,D,20201119,000000,29.38,29.7635,28.4078,29.2495,967694.3224182,0
+SHOO.US,D,20201120,000000,28.9846,30.1294,28.6314,30.0706,942549.39694849,0
+SHOO.US,D,20201123,000000,30.4091,32.015,30.1884,32.0063,926167.6839104,0
+SHOO.US,D,20201124,000000,32.64,33.5258,31.7081,33.3817,962978.8843923,0
+SHOO.US,D,20201125,000000,33.0932,33.0932,31.5157,31.8374,914205.80210454,0
+SHOO.US,D,20201127,000000,31.9189,32.2848,31.5765,32.1406,353652.75527354,0
+SHOO.US,D,20201130,000000,31.7551,31.7551,30.1491,30.2747,1359333.570012,0
+SHOO.US,D,20201201,000000,30.9094,31.0527,30.0148,30.8799,1514090.8618338,0
+SHOO.US,D,20201202,000000,30.8898,31.1214,30.4278,31.0045,412213.48043305,0
+SHOO.US,D,20201203,000000,31.3322,32.0063,30.8799,31.6109,445150.19325036,0
+SHOO.US,D,20201204,000000,32.0347,32.64,31.7081,32.588,591063.74527268,0
+SHOO.US,D,20201207,000000,32.8802,33.0835,32.376,32.8617,501017.83858616,0
+SHOO.US,D,20201208,000000,32.4202,33.1315,32.2269,33.0157,671843.90797834,0
+SHOO.US,D,20201209,000000,33.6709,33.9251,33.0353,33.0932,681534.71414182,0
+SHOO.US,D,20201210,000000,32.9873,32.9873,31.2656,31.7265,826365.73369905,0
+SHOO.US,D,20201211,000000,31.3028,32.2652,31.3028,31.5628,710080.13707248,0
+SHOO.US,D,20201214,000000,32.2269,32.6213,31.7551,31.9571,758835.89068612,0
+SHOO.US,D,20201215,000000,32.2171,32.786,31.8521,32.5732,468388.96456778,0
+SHOO.US,D,20201216,000000,32.5635,33.0755,32.2652,32.7371,549285.33132337,0
+SHOO.US,D,20201217,000000,33.0835,34.6795,33.0835,33.8231,873560.88730888,0
+SHOO.US,D,20201218,000000,33.9594,34.0448,32.2368,32.6694,2625216.6585412,0
+SHOO.US,D,20201221,000000,31.2459,32.997,30.9712,32.8519,446826.99730409,0
+SHOO.US,D,20201222,000000,33.0539,33.3532,32.2878,33.1609,455697.23978168,0
+SHOO.US,D,20201223,000000,33.3237,33.8231,32.9293,33.6416,340941.6631458,0
+SHOO.US,D,20201224,000000,34.0075,34.0075,33.001,33.3237,242526.00686337,0
+SHOO.US,D,20201228,000000,33.8622,34.5069,33.2688,33.6709,642466.70869032,0
+SHOO.US,D,20201229,000000,33.6809,34.2096,32.4487,32.7076,442177.81597333,0
+SHOO.US,D,20201230,000000,32.4958,33.7367,31.5912,33.4394,426557.54526236,0
+SHOO.US,D,20201231,000000,33.563,34.3371,33.2266,33.9781,730462.73516281,0
+SHOO.US,D,20210104,000000,34.0174,34.497,32.64,32.997,648521.55129167,0
+SHOO.US,D,20210105,000000,32.5438,33.4768,31.862,33.0353,507707.72612701,0
+SHOO.US,D,20210106,000000,33.3433,35.2563,33.3433,34.8914,1125155.9067352,0
+SHOO.US,D,20210107,000000,35.2956,35.5595,34.4303,35.017,707204.59650373,0
+SHOO.US,D,20210108,000000,35.3535,35.3682,34.5843,35.0837,478147.04676015,0
+SHOO.US,D,20210111,000000,34.6893,36.0647,34.6893,35.844,597855.56619065,0
+SHOO.US,D,20210112,000000,35.9401,36.3335,35.5458,35.9549,542974.63594543,0
+SHOO.US,D,20210113,000000,34.7374,35.6125,34.3234,34.6226,413562.05901243,0
+SHOO.US,D,20210114,000000,34.9394,35.4359,34.4402,34.9591,411173.75998635,0
+SHOO.US,D,20210115,000000,34.6315,35.0837,34.0635,34.6599,592790.49668121,0
+SHOO.US,D,20210119,000000,35.2858,35.2858,34.0212,34.6226,508666.91920577,0
+SHOO.US,D,20210120,000000,34.5461,35.3535,34.4598,34.6512,354235.81419071,0
+SHOO.US,D,20210121,000000,34.9494,34.9494,33.4494,33.4768,580949.91559412,0
+SHOO.US,D,20210122,000000,33.0638,33.7367,32.7567,33.573,562235.96688736,0
+SHOO.US,D,20210125,000000,33.2943,34.6893,32.8724,33.516,642492.19203459,0
+SHOO.US,D,20210126,000000,33.8427,33.9016,32.4673,32.8715,670921.41091534,0
+SHOO.US,D,20210127,000000,32.0915,33.5454,31.7265,32.3418,694556.7030698,0
+SHOO.US,D,20210128,000000,32.8802,33.8132,31.0811,33.2855,823147.69698315,0
+SHOO.US,D,20210129,000000,33.1981,33.4669,32.3025,32.3221,882359.7764225,0
+SHOO.US,D,20210201,000000,32.3221,32.4771,31.6795,32.3809,510391.63194677,0
+SHOO.US,D,20210202,000000,32.8323,32.9774,32.1847,32.535,483744.2084982,0
+SHOO.US,D,20210203,000000,32.5055,33.1609,32.2466,32.5154,585053.75335727,0
+SHOO.US,D,20210204,000000,32.6694,34.1606,32.6114,34.1507,504925.96426522,0
+SHOO.US,D,20210205,000000,34.6512,35.1131,33.8722,35.0936,481543.46688603,0
+SHOO.US,D,20210208,000000,35.2563,35.9401,34.9876,35.892,619417.53345435,0
+SHOO.US,D,20210209,000000,35.8528,35.9784,34.7374,34.7766,520432.06959378,0
+SHOO.US,D,20210210,000000,34.8148,35.1131,34.083,34.4499,362208.02361582,0
+SHOO.US,D,20210211,000000,34.4873,35.1524,34.2096,35.0837,474692.52460932,0
+SHOO.US,D,20210212,000000,35.017,35.3535,33.8722,35.1809,336365.87384656,0
+SHOO.US,D,20210216,000000,35.5271,36.0059,34.6795,34.7276,498796.71029856,0
+SHOO.US,D,20210217,000000,34.4009,35.0455,34.0251,34.2283,685759.85262372,0
+SHOO.US,D,20210218,000000,33.9398,34.863,33.6916,34.5942,617723.40072649,0
+SHOO.US,D,20210219,000000,35.0739,35.9215,34.8532,35.0837,469240.10826679,0
+SHOO.US,D,20210222,000000,34.6893,36.152,34.141,36.0559,355654.72680032,0
+SHOO.US,D,20210223,000000,35.7478,36.2286,35.172,35.9784,575302.80650128,0
+SHOO.US,D,20210224,000000,36.2776,37.2969,35.7567,36.5847,552648.1134348,0
+SHOO.US,D,20210225,000000,35.7478,37.2007,35.5732,36.3148,987692.63167676,0
+SHOO.US,D,20210226,000000,36.4974,36.6327,35.3437,35.5831,700823.56709557,0
+SHOO.US,D,20210301,000000,36.3335,37.0468,35.7478,36.5071,570412.04306672,0
+SHOO.US,D,20210302,000000,36.2972,36.3825,34.141,34.1704,1163823.3140146,0
+SHOO.US,D,20210303,000000,34.4873,35.0739,33.9781,34.5265,648891.56945064,0
+SHOO.US,D,20210304,000000,34.5265,35.4309,33.2658,33.622,830871.18896806,0
+SHOO.US,D,20210305,000000,33.3532,34.3911,32.2848,34.2773,788776.78154967,0
+SHOO.US,D,20210308,000000,34.4009,36.7868,34.4009,36.1609,791795.02884641,0
+SHOO.US,D,20210309,000000,36.3728,37.5569,35.637,37.2381,731814.37174352,0
+SHOO.US,D,20210310,000000,37.5176,38.0228,37.0468,37.5853,653549.92478534,0
+SHOO.US,D,20210311,000000,37.7012,38.4025,37.393,38.3073,578676.80128419,0
+SHOO.US,D,20210312,000000,38.373,38.951,37.5274,37.6912,812350.91367784,0
+SHOO.US,D,20210315,000000,37.5657,38.1936,37.1508,38.1936,833090.27858812,0
+SHOO.US,D,20210316,000000,38.2514,38.2514,36.4924,36.7161,605274.27737796,0
+SHOO.US,D,20210317,000000,36.6965,37.0154,35.7783,36.4837,683731.37841891,0
+SHOO.US,D,20210318,000000,36.4561,36.8123,35.8754,36.1079,666571.91371332,0
+SHOO.US,D,20210319,000000,36.0108,37.1409,35.5281,36.9182,1399504.494604,0
+SHOO.US,D,20210322,000000,36.7249,36.9085,35.5468,35.8371,794853.03016022,0
+SHOO.US,D,20210323,000000,35.3153,35.7783,33.9016,34.2145,788942.93295438,0
+SHOO.US,D,20210324,000000,34.7747,35.5565,34.5628,34.5971,886939.64305681,0
+SHOO.US,D,20210325,000000,34.1468,35.9244,33.722,35.585,629808.62191868,0
+SHOO.US,D,20210326,000000,36.1942,37.392,35.6733,37.3244,655798.57508477,0
+SHOO.US,D,20210329,000000,37.0722,37.6815,35.3741,35.5664,605073.46862502,0
+SHOO.US,D,20210330,000000,35.7311,36.4924,35.5085,36.0009,545248.76958915,0
+SHOO.US,D,20210331,000000,36.1363,36.5121,35.2662,35.9813,840954.43863347,0
+SHOO.US,D,20210401,000000,36.1177,36.465,35.5674,35.8853,597692.47278725,0
+SHOO.US,D,20210405,000000,36.4464,37.1987,35.6047,36.9859,462859.07885864,0
+SHOO.US,D,20210406,000000,37.1704,38.1357,36.928,37.2087,417422.27600424,0
+SHOO.US,D,20210407,000000,37.2851,38.328,36.7348,37.3823,693819.72475317,0
+SHOO.US,D,20210408,000000,37.5265,37.5265,36.4561,36.5808,380105.48597179,0
+SHOO.US,D,20210409,000000,36.7446,37.8168,36.1265,36.822,494387.07240404,0
+SHOO.US,D,20210412,000000,36.6387,37.3636,36.4267,37.2087,618848.74520997,0
+SHOO.US,D,20210413,000000,36.9672,37.0438,36.0009,36.8123,435506.27644036,0
+SHOO.US,D,20210414,000000,36.88,37.653,36.1746,37.1802,421953.21461754,0
+SHOO.US,D,20210415,000000,37.6727,38.0768,36.8898,37.1311,482710.60405414,0
+SHOO.US,D,20210416,000000,37.6236,38.4349,37.6187,37.7393,529863.96497935,0
+SHOO.US,D,20210419,000000,37.6628,37.9336,37.2949,37.7206,488639.04926785,0
+SHOO.US,D,20210420,000000,37.5265,37.6628,36.5121,37.1311,489940.73849376,0
+SHOO.US,D,20210421,000000,37.2754,38.5506,37.0821,38.2034,496596.98802016,0
+SHOO.US,D,20210422,000000,38.4055,39.729,37.4157,39.0913,615900.83194346,0
+SHOO.US,D,20210423,000000,39.4777,40.2891,39.2639,40.1919,600464.04131134,0
+SHOO.US,D,20210426,000000,40.2018,40.5589,39.5248,39.6033,594990.21895962,0
+SHOO.US,D,20210427,000000,39.6318,41.1631,39.6318,41.0327,886550.25755619,0
+SHOO.US,D,20210428,000000,38.9657,39.1403,37.5941,38.6468,1048309.353053,0
+SHOO.US,D,20210429,000000,39.4395,39.4395,37.8158,39.1206,876898.18607603,0
+SHOO.US,D,20210430,000000,39.0039,39.5347,38.8214,39.2736,643348.43240248,0
+SHOO.US,D,20210503,000000,39.72,40.7285,39.5847,40.5981,804792.55376388,0
+SHOO.US,D,20210504,000000,40.2694,41.1828,40.2115,41.0327,567396.85377131,0
+SHOO.US,D,20210505,000000,41.1975,41.5439,40.4245,41.0032,413142.09349867,0
+SHOO.US,D,20210506,000000,41.1778,41.7085,40.6462,41.3603,347939.38948557,0
+SHOO.US,D,20210507,000000,41.0032,41.7949,41.0032,41.6409,369439.17738921,0
+SHOO.US,D,20210510,000000,41.8234,42.0647,40.1154,40.1438,472592.69704049,0
+SHOO.US,D,20210511,000000,39.4689,40.0762,39.1206,39.5935,424891.95388012,0
+SHOO.US,D,20210512,000000,39.2542,39.6318,37.4696,37.5265,479780.01946174,0
+SHOO.US,D,20210513,000000,37.7296,39.0039,37.7296,38.7527,539121.55429003,0
+SHOO.US,D,20210514,000000,38.8607,39.7681,38.5359,39.6318,389344.72727459,0
+SHOO.US,D,20210517,000000,39.729,40.5883,39.6612,40.4627,485039.78172148,0
+SHOO.US,D,20210518,000000,40.443,40.9454,39.8927,39.9712,395282.34649224,0
+SHOO.US,D,20210519,000000,39.3815,39.9222,38.4829,38.9264,483265.12162571,0
+SHOO.US,D,20210520,000000,38.8891,39.6612,37.9042,38.5506,813744.34294318,0
+SHOO.US,D,20210521,000000,39.0628,39.2835,37.7766,37.8061,680587.75306829,0
+SHOO.US,D,20210524,000000,37.9434,39.7044,37.6727,39.5347,1100361.6320829,0
+SHOO.US,D,20210525,000000,40.0282,40.2645,38.7047,38.8018,654737.44862888,0
+SHOO.US,D,20210526,000000,38.8793,40.1438,38.6565,40.1056,1014334.9584565,0
+SHOO.US,D,20210527,000000,40.4333,40.4333,39.6907,40.0958,422987.83839538,0
+SHOO.US,D,20210528,000000,40.086,40.1919,37.5461,39.98,594200.23528688,0
+SHOO.US,D,20210601,000000,40.1919,40.4245,38.7626,39.9123,499049.50507383,0
+SHOO.US,D,20210602,000000,39.8339,39.932,37.7864,39.8633,1301190.7716987,0
+SHOO.US,D,20210603,000000,39.729,40.1341,38.686,40.086,587269.784976,0
+SHOO.US,D,20210604,000000,39.9222,40.501,39.0236,40.0762,536294.94174229,0
+SHOO.US,D,20210607,000000,40.395,40.8639,40.3655,40.7512,503807.75511813,0
+SHOO.US,D,20210608,000000,42.2207,42.978,41.273,42.9437,773818.05845627,0
+SHOO.US,D,20210609,000000,43.1763,43.1763,42.4425,42.6935,907439.46453084,0
+SHOO.US,D,20210610,000000,42.8486,42.9918,41.8146,41.8822,520317.9042114,0
+SHOO.US,D,20210611,000000,41.9411,43.1429,41.5929,43.0703,599442.66887251,0
+SHOO.US,D,20210614,000000,43.1282,43.3803,42.4013,42.6239,546467.89277958,0
+SHOO.US,D,20210615,000000,42.6828,42.9203,41.8587,42.2276,488407.66050176,0
+SHOO.US,D,20210616,000000,42.1982,42.4885,41.4526,42.3042,514581.09374669,0
+SHOO.US,D,20210617,000000,42.4699,42.6338,40.9964,41.2681,694624.99843248,0
+SHOO.US,D,20210618,000000,40.6972,41.5879,40.444,40.7168,1349615.2418367,0
+SHOO.US,D,20210621,000000,40.9385,42.15,40.9385,41.7616,565086.02411184,0
+SHOO.US,D,20210622,000000,40.6727,42.1206,40.6727,41.898,560330.83206886,0
+SHOO.US,D,20210623,000000,41.0494,43.0703,41.0494,42.6043,516901.0974101,0
+SHOO.US,D,20210624,000000,42.6534,42.9153,42.0854,42.673,466447.13373351,0
+SHOO.US,D,20210625,000000,42.9918,44.4457,42.8181,43.2919,3439979.315922,0
+SHOO.US,D,20210628,000000,43.3116,43.5245,42.1304,42.1796,703954.96044091,0
+SHOO.US,D,20210629,000000,42.2747,42.5278,41.4712,41.8009,724483.32326053,0
+SHOO.US,D,20210630,000000,41.5978,42.4601,41.48,42.4013,816503.67946201,0
+SHOO.US,D,20210701,000000,42.6239,43.0409,42.0618,42.3139,444105.3761348,0
+SHOO.US,D,20210702,000000,42.411,42.416,41.8587,42.052,425728.82690632,0
+SHOO.US,D,20210706,000000,41.9843,42.0421,40.5068,41.2299,316040.35844742,0
+SHOO.US,D,20210707,000000,40.9582,41.5585,39.9016,40.444,979580.77352499,0
+SHOO.US,D,20210708,000000,39.4464,40.2214,38.7871,39.9879,731270.04750966,0
+SHOO.US,D,20210709,000000,40.5696,41.3741,40.5696,41.1612,710823.23139174,0
+SHOO.US,D,20210712,000000,40.6776,41.2387,40.2792,41.1808,399473.84695971,0
+SHOO.US,D,20210713,000000,41.0837,41.2387,40.1635,40.9778,908352.7875899,0
+SHOO.US,D,20210714,000000,41.2005,41.6546,40.4637,40.5598,472919.90318107,0
+SHOO.US,D,20210715,000000,40.3184,40.5354,39.2806,39.6887,704344.34594154,0
+SHOO.US,D,20210716,000000,39.931,40.2499,38.8264,38.8656,471085.10239279,0
+SHOO.US,D,20210719,000000,37.3773,38.5841,37.1399,37.7119,863424.63228736,0
+SHOO.US,D,20210720,000000,37.9355,39.5571,37.8178,39.2236,838509.0569162,0
+SHOO.US,D,20210721,000000,39.5424,40.7972,39.5424,40.1154,343101.63140711,0
+SHOO.US,D,20210722,000000,40.2596,40.4686,39.727,40.0762,775972.93004874,0
+SHOO.US,D,20210723,000000,40.5598,41.0396,39.9604,41.016,813665.85424279,0
+SHOO.US,D,20210726,000000,41.0444,42.3433,40.8413,42.2845,750404.98106395,0
+SHOO.US,D,20210727,000000,41.9843,42.6828,41.5095,42.0225,886232.22541955,0
+SHOO.US,D,20210728,000000,42.934,43.859,40.7679,42.3914,1373628.7068202,0
+SHOO.US,D,20210729,000000,43.2635,43.2635,42.2177,42.5278,740371.67875333,0
+SHOO.US,D,20210730,000000,42.208,42.8524,41.7861,42.4699,565425.46225767,0
+SHOO.US,D,20210802,000000,42.7984,43.6609,41.9274,42.0225,586132.20848726,0
+SHOO.US,D,20210803,000000,42.4405,42.8084,41.4036,42.0324,817917.49540275,0
+SHOO.US,D,20210804,000000,41.5095,41.9078,39.8231,39.9604,606849.14805457,0
+SHOO.US,D,20210805,000000,39.979,41.1906,39.8917,40.5501,806470.37715139,0
+SHOO.US,D,20210806,000000,40.9002,41.5291,40.5991,40.8806,433567.5036074,0
+SHOO.US,D,20210809,000000,40.658,41.1415,39.8329,40.7825,405054.69935742,0
+SHOO.US,D,20210810,000000,40.6776,42.256,40.4539,41.9657,615336.12103417,0
+SHOO.US,D,20210811,000000,41.8391,42.1716,41.0356,41.791,567294.92039419,0
+SHOO.US,D,20210812,000000,41.9657,42.0618,40.9002,40.9778,849175.36549877,0
+SHOO.US,D,20210813,000000,40.8022,40.9482,39.9879,40.5991,892571.46214308,0
+SHOO.US,D,20210816,000000,40.3184,40.4921,39.5327,40.1243,587621.45512709,0
+SHOO.US,D,20210817,000000,39.674,39.674,38.1965,38.7577,680797.73582518,0
+SHOO.US,D,20210818,000000,38.6222,39.5424,38.4094,38.5066,615988.49464779,0
+SHOO.US,D,20210819,000000,37.8668,38.8165,37.7022,38.4192,618858.93854769,0
+SHOO.US,D,20210820,000000,38.5252,39.1952,38.3407,39.1756,498242.19272698,0
+SHOO.US,D,20210823,000000,39.5718,39.882,39.3688,39.62,391341.60213251,0
+SHOO.US,D,20210824,000000,39.5524,40.4539,39.4278,40.1919,447209.24746832,0
+SHOO.US,D,20210825,000000,40.2302,40.4921,39.7691,40.2694,462574.68473645,0
+SHOO.US,D,20210826,000000,40.0369,40.0369,38.5349,39,619144.35200364,0
+SHOO.US,D,20210827,000000,39.0392,40.2018,39.0392,40.0958,577649.31284275,0
+SHOO.US,D,20210830,000000,40.1723,40.1919,39.5229,39.62,327615.91275397,0
+SHOO.US,D,20210831,000000,39.6014,39.872,39.0776,39.2139,780003.37578034,0
+SHOO.US,D,20210901,000000,39.5524,39.5915,38.4202,38.6998,1130741.8558019,0
+SHOO.US,D,20210902,000000,38.7871,39.5524,38.4388,39.1854,3364455.8574748,0
+SHOO.US,D,20210903,000000,39.0676,39.3345,38.4486,38.4772,592247.19178112,0
+SHOO.US,D,20210907,000000,38.429,38.5791,37.9914,38.3407,714926.04982111,0
+SHOO.US,D,20210908,000000,38.1288,38.4398,37.4882,38.07,1444232.8604873,0
+SHOO.US,D,20210909,000000,38.1387,38.8165,37.8668,38.429,480508.84310819,0
+SHOO.US,D,20210910,000000,38.4966,38.9323,38.172,38.322,599190.89343101,0
+SHOO.US,D,20210913,000000,38.5153,38.8656,37.4981,37.8178,886153.73671917,0
+SHOO.US,D,20210914,000000,37.964,38.6026,36.7329,37.8668,862688.67330451,0
+SHOO.US,D,20210915,000000,37.9827,38.1092,37.3244,37.5951,819202.87528833,0
+SHOO.US,D,20210916,000000,37.7119,38.325,37.5274,37.5766,479443.63931721,0
+SHOO.US,D,20210917,000000,37.9071,38.9176,37.8188,38.5968,2257086.3057144,0
+SHOO.US,D,20210920,000000,37.7512,38.432,37.4587,38.0818,615155.69895667,0
+SHOO.US,D,20210921,000000,39.7848,40.2802,39.0157,39.4435,1536293.9900397,0
+SHOO.US,D,20210922,000000,39.6965,40.8561,39.6965,40.5235,739647.95177573,0
+SHOO.US,D,20210923,000000,40.7855,41.9293,40.7855,41.3407,534038.1367727,0
+SHOO.US,D,20210924,000000,40.7855,41.1161,40.0467,40.9415,455162.08955177,0
+SHOO.US,D,20210927,000000,41.2633,41.8175,41.0915,41.1358,453358.88811039,0
+SHOO.US,D,20210928,000000,41.0297,41.3014,40.552,40.9415,430815.30242497,0
+SHOO.US,D,20210929,000000,41.0199,41.3496,40.4647,41.1553,243556.55330612,0
+SHOO.US,D,20210930,000000,41.2142,41.7085,39.0254,39.0638,960827.07080114,0
+SHOO.US,D,20211001,000000,39.3855,40.0075,38.5487,39.5111,719821.90992452,0
+SHOO.US,D,20211004,000000,39.3463,39.9977,39.1618,39.775,683892.43315476,0
+SHOO.US,D,20211005,000000,40.1635,40.7275,39.1667,40.0663,452184.61560589,0
+SHOO.US,D,20211006,000000,39.4435,39.8516,38.4516,39.6376,587310.55832686,0
+SHOO.US,D,20211007,000000,40.0467,40.8786,39.9879,40.6305,518064.15724312,0
+SHOO.US,D,20211008,000000,41.3407,41.3407,40.1537,40.4647,327730.07813635,0
+SHOO.US,D,20211011,000000,40.601,41.379,39.979,40.0958,487059.08192238,0
+SHOO.US,D,20211012,000000,40.2802,40.912,39.7456,40.65,393376.19233995,0
+SHOO.US,D,20211013,000000,40.9905,41.2966,40.3488,41.1553,446327.52375616,0
+SHOO.US,D,20211014,000000,41.6802,42.1285,41.3986,41.5546,857079.2795612,0
+SHOO.US,D,20211015,000000,42.1089,42.2207,41.4761,41.6508,344753.97145034,0
+SHOO.US,D,20211018,000000,41.0484,42.0991,40.9905,41.8655,380176.83933578,0
+SHOO.US,D,20211019,000000,42.1089,42.673,41.6419,41.8558,767531.82708885,0
+SHOO.US,D,20211020,000000,41.8361,42.4493,41.2917,41.3692,363984.72237914,0
+SHOO.US,D,20211021,000000,41.5055,42.8388,41.4761,42.7025,693650.51534714,0
+SHOO.US,D,20211022,000000,42.7025,43.7334,42.4542,43.2665,794732.7487752,0
+SHOO.US,D,20211025,000000,43.4518,44.4133,43.3538,44.3564,557372.72546463,0
+SHOO.US,D,20211026,000000,44.6479,45.0854,44.2191,44.3858,667649.34950956,0
+SHOO.US,D,20211027,000000,44.3858,44.4035,43.3146,43.3833,407423.63104185,0
+SHOO.US,D,20211028,000000,43.548,44.3368,43.4028,43.9768,563620.22214875,0
+SHOO.US,D,20211029,000000,44.1219,44.3074,43.5578,43.8689,887353.49256795,0
+SHOO.US,D,20211101,000000,44.2583,45.5522,44.1906,44.8322,898764.93413733,0
+SHOO.US,D,20211102,000000,45.0167,45.0167,43.4793,43.6069,1054302.0162942,0
+SHOO.US,D,20211103,000000,45.2806,48.0568,44.9588,47.323,2069103.829618,0
+SHOO.US,D,20211104,000000,47.3614,48.5287,47.3035,48.4503,1197406.2844429,0
+SHOO.US,D,20211105,000000,49.2292,49.9973,48.3826,48.412,1351817.0027826,0
+SHOO.US,D,20211108,000000,48.5975,48.8937,48.0138,48.5483,763549.29004449,0
+SHOO.US,D,20211109,000000,48.2178,49.3067,48.1785,49.1419,1078955.6228862,0
+SHOO.US,D,20211110,000000,48.7034,49.4529,47.8626,48.4699,467492.97018283,0
+SHOO.US,D,20211111,000000,48.4601,48.7524,47.5654,47.9254,341243.38594209,0
+SHOO.US,D,20211112,000000,48.1099,48.8986,47.9745,48.4503,422819.64832311,0
+SHOO.US,D,20211115,000000,48.8986,48.8986,48.1785,48.4993,376723.33651871,0
+SHOO.US,D,20211116,000000,48.6072,49.8904,48.2756,49.8817,535580.38876863,0
+SHOO.US,D,20211117,000000,49.6569,50.1534,48.9761,49.1517,452432.3137123,0
+SHOO.US,D,20211118,000000,49.6472,50.1043,49.1223,49.287,423326.25720744,0
+SHOO.US,D,20211119,000000,48.8102,49.2586,47.0699,47.9843,936908.40385828,0
+SHOO.US,D,20211122,000000,48.0334,48.9859,46.5058,48.2658,805580.49876906,0
+SHOO.US,D,20211123,000000,48.0235,48.617,47.6144,47.8773,585212.76942559,0
+SHOO.US,D,20211124,000000,47.0995,47.7498,46.5343,47.5457,380167.66533184,0
+SHOO.US,D,20211126,000000,45.98,46.2812,44.9685,46.1459,397657.3941793,0
+SHOO.US,D,20211129,000000,46.8267,47.1808,45.8005,46.4764,566211.36859532,0
+SHOO.US,D,20211130,000000,46.3892,46.5343,44.842,46.1556,925022.97208526,0
+SHOO.US,D,20211201,000000,47.0111,47.4398,44.8225,44.8225,657069.68429755,0
+SHOO.US,D,20211202,000000,44.9784,45.9555,44.6379,45.6592,449070.55093466,0
+SHOO.US,D,20211203,000000,45.776,45.8054,44.3858,44.7733,611096.71187945,0
+SHOO.US,D,20211206,000000,48.3669,48.3669,45.5915,46.4568,723955.30836702,0
+SHOO.US,D,20211207,000000,46.8846,48.1147,46.8453,47.1857,432585.88518567,0
+SHOO.US,D,20211208,000000,47.3035,47.5654,46.7001,47.2348,365039.7328324,0
+SHOO.US,D,20211209,000000,46.8747,47.8675,46.6608,46.6707,302362.9379045,0
+SHOO.US,D,20211210,000000,46.9719,47.2544,46.1459,47.1661,570278.51034269,0
+SHOO.US,D,20211213,000000,47.1661,47.1661,45.2217,46.1556,635550.52905225,0
+SHOO.US,D,20211214,000000,45.7662,46.759,44.2975,45.7073,722482.37106752,0
+SHOO.US,D,20211215,000000,45.5131,45.8152,44.5791,45.7662,761837.82864252,0
+SHOO.US,D,20211216,000000,45.981,45.981,43.7167,43.9218,512069.45533428,0
+SHOO.US,D,20211217,000000,43.5314,44.6144,43.3459,43.5215,1898484.6849813,0
+SHOO.US,D,20211220,000000,42.985,43.1801,41.5703,41.9411,793868.35373717,0
+SHOO.US,D,20211221,000000,42.3796,43.4048,42.3561,43.3362,683444.94562918,0
+SHOO.US,D,20211222,000000,43.3558,43.9561,42.6043,43.6589,499110.66510011,0
+SHOO.US,D,20211223,000000,43.707,43.8247,43.0045,43.3656,415966.66737887,0
+SHOO.US,D,20211227,000000,43.5314,43.9611,43.1311,43.8532,421980.73662936,0
+SHOO.US,D,20211228,000000,43.8826,44.2436,43.6197,43.912,311265.79906278,0
+SHOO.US,D,20211229,000000,43.9611,44.9852,43.9463,44.5762,356129.73633772,0
+SHOO.US,D,20211230,000000,44.3809,45.1707,44.1868,44.8489,350968.84945378,0
+SHOO.US,D,20211231,000000,44.7705,45.4346,44.5271,45.3462,414106.3832463,0
+SHOO.US,D,20220103,000000,45.5612,46.3911,44.8881,45.4935,565898.43312754,0
+SHOO.US,D,20220104,000000,45.7858,46.2832,45.2099,45.6494,455171.26355571,0
+SHOO.US,D,20220105,000000,48.6396,48.6396,44.332,44.4094,558943.51880616,0
+SHOO.US,D,20220106,000000,45.1227,45.7368,44.1072,44.8489,358170.44254781,0
+SHOO.US,D,20220107,000000,44.4388,44.7802,42.7318,42.8682,479740.26544465,0
+SHOO.US,D,20220110,000000,42.8486,42.8486,40.7354,41.4143,712537.75079501,0
+SHOO.US,D,20220111,000000,42.2727,42.3375,41.1308,42.1943,681326.77005247,0
+SHOO.US,D,20220112,000000,42.4385,42.5847,40.9748,41.2966,547911.2693997,0
+SHOO.US,D,20220113,000000,41.6291,42.5944,41.5996,41.7655,424453.64035846,0
+SHOO.US,D,20220114,000000,41.3064,41.482,40.0869,40.9258,679827.33007493,0
+SHOO.US,D,20220118,000000,40.3117,41.531,40.1694,41.0042,817466.94987586,0
+SHOO.US,D,20220119,000000,41.0533,42.2825,40.6433,40.6923,804810.90177176,0
+SHOO.US,D,20220120,000000,40.7649,40.9552,38.4869,38.6331,744916.88803944,0
+SHOO.US,D,20220121,000000,38.3888,40.2822,37.9208,38.7694,740133.15465085,0
+SHOO.US,D,20220124,000000,38.2622,41.3358,38.0376,41.1308,1161336.1396127,0
+SHOO.US,D,20220125,000000,40.3312,40.8483,39.4719,40.2038,584049.70959256,0
+SHOO.US,D,20220126,000000,40.7119,41.2387,38.5644,38.7694,819487.26941052,0
+SHOO.US,D,20220127,000000,39.0716,40.1841,38.8675,39.0813,364491.33126346,0
+SHOO.US,D,20220128,000000,38.7891,39.9113,37.9208,39.9113,569658.75540976,0
+SHOO.US,D,20220131,000000,39.3944,40.4774,39.0236,40.1458,449425.27908705,0
+SHOO.US,D,20220201,000000,40.3411,40.7305,39.6181,40.3018,608608.51814378,0
+SHOO.US,D,20220202,000000,40.6433,41.38,39.6573,40.2822,370863.18666767,0
+SHOO.US,D,20220203,000000,40.0576,40.4185,39.3845,39.5798,462391.20465762,0
+SHOO.US,D,20220204,000000,39.6092,40.2429,39.1305,39.9212,389536.36202358,0
+SHOO.US,D,20220207,000000,39.5798,40.5843,39.5798,39.8231,294972.76806279,0
+SHOO.US,D,20220208,000000,40.1262,41.375,39.9986,41.3064,684471.41473684,0
+SHOO.US,D,20220209,000000,41.5016,41.9607,41.2887,41.6478,439255.38605109,0
+SHOO.US,D,20220210,000000,40.7894,42.5121,40.6825,41.6871,445486.57339486,0
+SHOO.US,D,20220211,000000,41.5996,41.7262,40.6236,40.9945,384631.32791623,0
+SHOO.US,D,20220214,000000,41.1111,41.7655,40.6825,40.8384,439770.14960558,0
+SHOO.US,D,20220215,000000,41.1798,41.9607,41.0092,41.6291,800434.90189169,0
+SHOO.US,D,20220216,000000,41.4918,41.9804,41.375,41.8146,407645.84580398,0
+SHOO.US,D,20220217,000000,41.4722,41.8528,40.4283,40.4677,342169.96034018,0
+SHOO.US,D,20220218,000000,40.5354,41.482,40.5314,41.0533,575416.97188367,0
+SHOO.US,D,20220222,000000,40.8089,41.5506,39.8526,40.1066,887336.16389384,0
+SHOO.US,D,20220223,000000,40.6236,40.9846,39.6328,39.8231,1051119.6562603,0
+SHOO.US,D,20220224,000000,38.0571,41.6968,38.0571,41.3358,1300931.8609208,0
+SHOO.US,D,20220225,000000,41.3849,42.1021,40.9454,41.8431,1063794.0523724,0
+SHOO.US,D,20220228,000000,41.2484,42.1756,41.2484,41.6291,1001133.5667847,0
+SHOO.US,D,20220301,000000,41.531,42.0087,39.5307,40.0379,744634.53258479,0
+SHOO.US,D,20220302,000000,40.6433,42.1168,39.7848,41.6968,712328.7873719,0
+SHOO.US,D,20220303,000000,41.7361,41.9705,40.3891,40.4873,558940.46080484,0
+SHOO.US,D,20220304,000000,40.448,40.5117,38.9548,39.2865,918970.16815146,0
+SHOO.US,D,20220307,000000,39.1697,39.5601,37.2959,37.3253,883811.30771278,0
+SHOO.US,D,20220308,000000,37.4814,39.3453,37.4715,38.0376,613724.55434179,0
+SHOO.US,D,20220309,000000,38.7302,39.8623,38.2721,38.6036,796118.02337035,0
+SHOO.US,D,20220310,000000,38.1327,39.153,37.809,39.0843,747985.08269095,0
+SHOO.US,D,20220311,000000,39.2609,39.8059,37.4852,37.5736,543668.80224368,0
+SHOO.US,D,20220314,000000,37.6912,39.104,36.7152,36.9849,534464.21828909,0
+SHOO.US,D,20220315,000000,37.3676,38.329,37.0732,38.0543,838154.3287638,0
+SHOO.US,D,20220316,000000,37.7403,40.085,37.7403,39.5945,689778.06635008,0
+SHOO.US,D,20220317,000000,39.5454,40.0654,39.0648,39.9869,296033.89451869,0
+SHOO.US,D,20220318,000000,39.6926,40.5264,39.3296,40.4382,908007.23344145,0
+SHOO.US,D,20220321,000000,40.399,40.5657,38.9372,39.4473,367831.68803192,0
+SHOO.US,D,20220322,000000,39.8986,40.8109,39.2806,39.5553,438435.84169898,0
+SHOO.US,D,20220323,000000,39.4572,40.5068,38.3976,38.5743,384861.69734854,0
+SHOO.US,D,20220324,000000,38.9764,38.9764,38.1622,38.5056,285700.90807932,0
+SHOO.US,D,20220325,000000,38.7508,39.2609,38.329,39.202,431272.98328826,0
+SHOO.US,D,20220328,000000,39.0059,39.153,37.6912,38.6428,626966.71936437,0
+SHOO.US,D,20220329,000000,39.3002,40.4185,39.2217,40.3498,831358.43051073,0
+SHOO.US,D,20220330,000000,39.928,40.3401,38.8195,38.9176,471045.34837571,0
+SHOO.US,D,20220331,000000,38.7607,38.7607,37.8482,37.9071,508888.11463413,0
+SHOO.US,D,20220401,000000,38.0347,38.4369,36.8083,37.1222,794001.8864612,0
+SHOO.US,D,20220404,000000,37.0928,38.0297,36.622,37.8875,466767.20453769,0
+SHOO.US,D,20220405,000000,37.5933,37.9757,36.671,37.2988,737850.86633698,0
+SHOO.US,D,20220406,000000,37.1321,37.1321,36.1706,36.5435,520051.8580971,0
+SHOO.US,D,20220407,000000,36.5827,37.2301,36.0726,36.8378,450084.78803706,0
+SHOO.US,D,20220408,000000,36.9065,38.226,36.4257,37.6717,809776.07657162,0
+SHOO.US,D,20220411,000000,37.6226,38.6723,37.3676,37.5637,550799.04197371,0
+SHOO.US,D,20220412,000000,38.1327,39.1236,37.8678,38.8391,726720.76088847,0
+SHOO.US,D,20220413,000000,38.7802,40.497,38.6331,40.2714,1016278.8279583,0
+SHOO.US,D,20220414,000000,40.3498,40.9091,39.928,40.0556,675295.37212786,0
+SHOO.US,D,20220418,000000,39.8692,40.5853,39.5062,40.4873,527304.41787969,0
+SHOO.US,D,20220419,000000,40.7619,42.2187,40.7619,41.9784,695011.32593178,0
+SHOO.US,D,20220420,000000,42.1746,42.7632,41.2524,41.2623,694338.56564275,0
+SHOO.US,D,20220421,000000,41.7232,42.6749,41.5762,42.1746,842124.63380289,0
+SHOO.US,D,20220422,000000,41.6939,42.1158,40.914,41.2427,902078.78822773,0
+SHOO.US,D,20220425,000000,40.7913,42.4885,40.5951,42.1353,1057730.035767,0
+SHOO.US,D,20220426,000000,41.7038,42.0912,40.9582,41.5075,1224388.0493685,0
+SHOO.US,D,20220427,000000,42.8221,44.1858,41.1348,42.0667,1237936.0145225,0
+SHOO.US,D,20220428,000000,42.773,43.1655,40.8502,41.8804,858198.50804207,0
+SHOO.US,D,20220429,000000,41.4879,41.6546,39.9672,40.2812,993134.85468157,0
+SHOO.US,D,20220502,000000,40.654,41.8508,40.1144,41.8018,974205.82654908,0
+SHOO.US,D,20220503,000000,41.3211,41.8018,40.4677,41.0661,683471.44830723,0
+SHOO.US,D,20220504,000000,41.4093,41.9441,40.1988,41.7038,546623.85084658,0
+SHOO.US,D,20220505,000000,41.0954,41.2819,39.1333,39.722,858520.61751378,0
+SHOO.US,D,20220506,000000,39.3002,39.9575,38.0935,39.3885,691652.62115544,0
+SHOO.US,D,20220509,000000,39.2413,39.4964,38.0494,38.4075,789916.39670594,0
+SHOO.US,D,20220510,000000,38.8391,39.1433,36.8967,37.446,809786.26990933,0
+SHOO.US,D,20220511,000000,37.652,38.6822,35.9549,36.0333,865702.84326617,0
+SHOO.US,D,20220512,000000,35.8273,37.5833,35.6507,37.2007,1165877.2715638,0
+SHOO.US,D,20220513,000000,37.5736,38.4565,37.294,37.5637,923139.24327596,0
+SHOO.US,D,20220516,000000,37.5246,37.8629,36.5827,37.4852,758928.65005931,0
+SHOO.US,D,20220517,000000,37.4239,38.6135,37.348,38.1622,545237.55691766,0
+SHOO.US,D,20220518,000000,37.0732,37.1321,35.5821,35.9843,944943.81197721,0
+SHOO.US,D,20220519,000000,35.7587,36.0039,34.0124,34.1791,1505004.5205966,0
+SHOO.US,D,20220520,000000,34.7188,34.8021,32.9235,34.346,1301372.2131099,0
+SHOO.US,D,20220523,000000,34.5127,34.6354,33.4925,33.62,988377.62397106,0
+SHOO.US,D,20220524,000000,33.0902,33.1099,32.0013,32.6291,1175624.1410847,0
+SHOO.US,D,20220525,000000,32.4624,35.4055,32.0602,35.3172,1398596.2682137,0
+SHOO.US,D,20220526,000000,35.9157,37.1419,35.9157,35.9646,912399.54266184,0
+SHOO.US,D,20220527,000000,36.0039,37.3773,36.0039,37.3381,651394.03385911,0
+SHOO.US,D,20220531,000000,37.034,37.3773,36.4356,36.4748,1363572.9791667,0
+SHOO.US,D,20220601,000000,37.0046,37.4101,36.1706,36.8574,620709.02934254,0
+SHOO.US,D,20220602,000000,36.8672,38.2407,36.8672,37.9169,634753.41004311,0
+SHOO.US,D,20220603,000000,37.4754,38.2701,37.2204,38.1523,697169.25552557,0
+SHOO.US,D,20220606,000000,38.2603,39.3198,37.7109,39.104,1037519.705084,0
+SHOO.US,D,20220607,000000,38.5841,39.516,37.8581,39.2119,702273.05971832,0
+SHOO.US,D,20220608,000000,38.427,38.5349,37.3626,37.5049,782666.89492467,0
+SHOO.US,D,20220609,000000,36.8967,37.8972,36.8967,37.0242,795454.43708527,0
+SHOO.US,D,20220610,000000,36.2251,37.0538,35.4926,35.5148,631202.13625169,0
+SHOO.US,D,20220613,000000,34.5875,35.1202,33.7095,33.8279,739492.64029926,0
+SHOO.US,D,20220614,000000,33.4825,34.765,33.4825,34.5086,848634.62026113,0
+SHOO.US,D,20220615,000000,34.8144,35.1005,33.5122,34.0153,1187081.0912661,0
+SHOO.US,D,20220616,000000,33.3642,33.3642,31.6378,31.9436,735563.68715188,0
+SHOO.US,D,20220617,000000,31.983,32.8709,31.9535,32.3086,1538694.0154266,0
+SHOO.US,D,20220621,000000,33.1373,33.3149,32.2396,32.9498,993824.44125173,0
+SHOO.US,D,20220622,000000,32.3974,32.94,31.8054,32.131,1001836.4241405,0
+SHOO.US,D,20220623,000000,32.4665,32.7229,31.8745,32.7032,617968.78141704,0
+SHOO.US,D,20220624,000000,33.157,34.8144,33.1077,34.7848,1603515.6603877,0
+SHOO.US,D,20220627,000000,34.4789,35.1152,33.4234,34.0153,880525.43423686,0
+SHOO.US,D,20220628,000000,34.2915,34.5578,32.7624,32.8018,499975.50659372,0
+SHOO.US,D,20220629,000000,32.6933,32.7722,31.6773,32.21,716467.31245022,0
+SHOO.US,D,20220630,000000,31.7463,32.1606,31.1149,31.7759,599021.41500038,0
+SHOO.US,D,20220701,000000,31.2925,31.8647,30.7005,31.3912,682878.61495492,0
+SHOO.US,D,20220705,000000,31.0656,33.2162,30.888,33.0979,847620.9584584,0
+SHOO.US,D,20220706,000000,32.9893,33.4234,31.7413,32.2198,581915.8720793,0
+SHOO.US,D,20220707,000000,32.4566,33.739,32.4566,33.5516,694684.73397134,0
+SHOO.US,D,20220708,000000,33.305,33.6897,32.9104,33.1077,708237.39227385,0
+SHOO.US,D,20220711,000000,32.9893,33.2359,32.3876,32.4961,483740.69916118,0
+SHOO.US,D,20220712,000000,32.4665,33.1768,31.766,32.1015,539472.83873714,0
+SHOO.US,D,20220713,000000,31.6773,32.131,31.1938,31.7463,781632.5887624,0
+SHOO.US,D,20220714,000000,31.4306,31.8252,30.8387,31.0064,946871.62654922,0
+SHOO.US,D,20220715,000000,31.6575,31.6575,30.671,31.4108,937433.42150399,0
+SHOO.US,D,20220718,000000,31.7364,32.3678,31.7069,31.8154,786816.45522157,0
+SHOO.US,D,20220719,000000,32.2889,33.4629,32.2889,33.2064,670123.70849115,0
+SHOO.US,D,20220720,000000,33.009,34.765,33.009,34.5578,1115371.6143554,0
+SHOO.US,D,20220721,000000,34.2718,34.622,33.009,34.5086,711414.20836361,0
+SHOO.US,D,20220722,000000,34.4789,34.8539,34.0449,34.4,669664.51969453,0
+SHOO.US,D,20220725,000000,34.3902,34.8391,33.749,34.7256,903899.46174604,0
+SHOO.US,D,20220726,000000,33.8871,33.9857,32.8118,33.0386,1167397.8063806,0
+SHOO.US,D,20220727,000000,34.2027,34.5875,30.6414,32.0521,1791468.8318501,0
+SHOO.US,D,20220728,000000,32.0225,32.4961,31.2333,31.8943,881901.98696497,0
+SHOO.US,D,20220729,000000,32.1606,32.2939,31.0952,31.2727,1252248.3949018,0
+SHOO.US,D,20220801,000000,31.2629,33.3642,31.2629,32.6637,1043718.9025058,0
+SHOO.US,D,20220802,000000,32.3481,32.4763,31.549,31.6378,627390.76787342,0
+SHOO.US,D,20220803,000000,31.8154,32.7131,31.549,32.1409,1117597.6156742,0
+SHOO.US,D,20220804,000000,31.993,32.3283,31.5884,31.7167,631503.1938071,0
+SHOO.US,D,20220805,000000,31.4701,32.1409,31.4701,32.131,591106.74364466,0
+SHOO.US,D,20220808,000000,32.2889,33.4234,32.2889,33.1175,661932.30746329,0
+SHOO.US,D,20220809,000000,32.8118,32.8512,31.618,32.2,922239.64474285,0
+SHOO.US,D,20220810,000000,33.0485,33.8723,32.9893,33.3938,869082.20614583,0
+SHOO.US,D,20220811,000000,33.7193,34.1139,33.2261,33.2754,642575.42167833,0
+SHOO.US,D,20220812,000000,33.4234,33.5812,32.8216,33.2359,415298.25424077,0
+SHOO.US,D,20220815,000000,32.9597,33.3296,32.4813,33.2359,509195.77435136,0
+SHOO.US,D,20220816,000000,33.2359,34.2817,33.1668,34.1632,946610.10180412,0
+SHOO.US,D,20220817,000000,33.6108,33.6404,32.8611,32.8807,591191.89123609,0
+SHOO.US,D,20220818,000000,32.6933,33.3592,32.4171,33.1964,566401.7781885,0
+SHOO.US,D,20220819,000000,33.0485,33.0485,32.062,32.0719,540020.21611061,0
+SHOO.US,D,20220822,000000,31.7069,31.7069,30.9472,31.3319,796132.00718867,0
+SHOO.US,D,20220823,000000,31.5588,32.0324,31.1741,31.3023,535802.36934945,0
+SHOO.US,D,20220824,000000,31.3912,31.5884,31.2037,31.2826,557009.18792439,0
+SHOO.US,D,20220825,000000,31.2333,32.4171,31.1938,32.2,508808.55554272,0
+SHOO.US,D,20220826,000000,32.0817,32.6144,30.523,30.5427,728044.34389922,0
+SHOO.US,D,20220829,000000,30.3257,30.7301,29.9213,30.3159,670021.32864909,0
+SHOO.US,D,20220830,000000,30.6316,31.0755,30.1925,30.2073,566816.36586581,0
+SHOO.US,D,20220831,000000,30.3455,30.3455,28.6979,28.7177,1324070.3882726,0
+SHOO.US,D,20220901,000000,28.471,28.688,28.037,28.6289,1019118.3442153,0
+SHOO.US,D,20220902,000000,29.1024,29.1024,28.2145,28.3921,633217.29591552,0
+SHOO.US,D,20220906,000000,28.6289,29.3885,28.0271,29.3096,1111725.472851,0
+SHOO.US,D,20220907,000000,29.2701,29.7485,29.1024,29.4872,1166555.4534225,0
+SHOO.US,D,20220908,000000,29.2504,29.3391,28.6782,29.1715,698474.81545174,0
+SHOO.US,D,20220909,000000,29.6943,30.3257,29.5562,30.1679,641989.52515636,0
+SHOO.US,D,20220912,000000,30.3553,31.2727,30.3553,31.0656,1017912.08667,0
+SHOO.US,D,20220913,000000,29.3687,29.6648,28.3329,28.5697,1334255.6620663,0
+SHOO.US,D,20220914,000000,28.6684,28.9939,28.2244,28.6091,1260450.9462095,0
+SHOO.US,D,20220915,000000,28.5992,29.3147,28.3806,28.8576,1025628.7772666,0
+SHOO.US,D,20220916,000000,28.5992,29.2352,28.3309,29.0861,1488324.3302576,0
+SHOO.US,D,20220919,000000,28.6986,29.5532,28.639,29.1458,1106643.6953901,0
+SHOO.US,D,20220920,000000,28.7681,29.1308,28.4899,28.8278,1246728.6788371,0
+SHOO.US,D,20220921,000000,29.2948,29.7122,28.7085,28.8377,764535.64691734,0
+SHOO.US,D,20220922,000000,28.7284,28.8675,27.993,28.0527,989196.92025192,0
+SHOO.US,D,20220923,000000,27.5956,28.0079,27.2577,27.5757,804419.18665337,0
+SHOO.US,D,20220926,000000,27.3372,27.6949,26.5571,26.582,770067.39616491,0
+SHOO.US,D,20220927,000000,26.8105,27.4316,26.1944,26.5223,687067.00573552,0
+SHOO.US,D,20220928,000000,27.5558,28.0874,27.2875,27.9334,1234814.8386803,0
+SHOO.US,D,20220929,000000,27.4465,28.1322,27.4465,28.0924,1060746.3784113,0
+SHOO.US,D,20220930,000000,27.1285,27.7347,26.3037,26.5025,1211279.9979212,0
+SHOO.US,D,20221003,000000,26.8602,27.4763,26.6615,27.2676,774331.18033118,0
+SHOO.US,D,20221004,000000,27.7844,28.5843,27.7844,28.5197,893324.67160428,0
+SHOO.US,D,20221005,000000,27.9632,28.6787,27.9135,28.4402,641096.22728772,0
+SHOO.US,D,20221006,000000,28.2912,28.6539,27.9732,28.0626,612375.81187465,0
+SHOO.US,D,20221007,000000,27.6552,27.7595,27.0589,27.3471,633513.59483722,0
+SHOO.US,D,20221010,000000,27.5459,27.6204,26.7211,27.049,545682.86124094,0
+SHOO.US,D,20221011,000000,27.0093,28.3806,26.8602,28.1719,962934.94824649,0
+SHOO.US,D,20221012,000000,28.0924,28.2514,27.2478,27.2676,1042091.1905722,0
+SHOO.US,D,20221013,000000,26.8205,28.0328,26.2739,27.7446,1095031.7516812,0
+SHOO.US,D,20221014,000000,27.844,28.2713,27.1782,27.3471,590164.28387895,0
+SHOO.US,D,20221017,000000,27.7148,28.2912,27.5359,28.1918,608092.90760002,0
+SHOO.US,D,20221018,000000,28.7681,29.2849,28.152,28.47,860297.20020074,0
+SHOO.US,D,20221019,000000,28.2315,28.4402,27.5956,28.0427,465010.09242509,0
+SHOO.US,D,20221020,000000,28.0328,28.7085,27.367,27.5856,611794.15805164,0
+SHOO.US,D,20221021,000000,27.7347,28.947,27.69,28.7582,829203.87870693,0
+SHOO.US,D,20221024,000000,28.6886,28.952,27.8937,28.1024,695449.66377304,0
+SHOO.US,D,20221025,000000,28.152,29.9109,28.1222,29.7817,900525.9082089,0
+SHOO.US,D,20221026,000000,29.6029,29.9755,28.9122,29.0166,814669.57738209,0
+SHOO.US,D,20221027,000000,29.3147,29.5929,28.8278,29.4836,994621.99942122,0
+SHOO.US,D,20221028,000000,29.5631,29.8115,28.629,29.7221,1184038.875103,0
+SHOO.US,D,20221031,000000,29.5631,30.06,28.8924,29.6824,834382.40911043,0
+SHOO.US,D,20221101,000000,28.5694,29.9109,28.3508,29.6327,1303667.3552382,0
+SHOO.US,D,20221102,000000,28.5297,30.6165,28.5297,29.3842,1935331.3311711,0
+SHOO.US,D,20221103,000000,28.8377,29.5432,28.3011,29.0066,1696937.7947417,0
+SHOO.US,D,20221104,000000,29.5035,30.4376,29.2749,29.8712,1104369.4088157,0
+SHOO.US,D,20221107,000000,30.3482,30.7854,29.9705,30.6562,1291151.7348285,0
+SHOO.US,D,20221108,000000,30.9245,31.3518,30.368,31.1332,1381670.3531329,0
+SHOO.US,D,20221109,000000,30.7158,30.9841,29.4439,29.6724,746584.88412342,0
+SHOO.US,D,20221110,000000,31.1729,32.1567,31.1133,31.9977,638122.54727561,0
+SHOO.US,D,20221111,000000,32.2561,32.8126,32.2263,32.7927,955344.26522403,0
+SHOO.US,D,20221114,000000,32.4747,33.1008,32.276,32.7033,1043351.1050816,0
+SHOO.US,D,20221115,000000,33.538,34.2833,33.4287,34.0945,1016803.3377721,0
+SHOO.US,D,20221116,000000,33.4982,33.5877,32.7679,33.0312,796061.68665318,0
+SHOO.US,D,20221117,000000,32.6238,33.3293,32.0971,33.1107,646324.06744438,0
+SHOO.US,D,20221118,000000,34.1342,34.492,33.2597,33.4187,874735.90098374,0
+SHOO.US,D,20221121,000000,33.0908,33.538,32.9219,33.4187,949581.06203305,0
+SHOO.US,D,20221122,000000,33.9355,34.5069,33.6771,34.482,805693.18966364,0
+SHOO.US,D,20221123,000000,34.2634,34.6609,33.9951,34.1938,512490.35311253,0
+SHOO.US,D,20221125,000000,34.1044,34.3727,33.7467,33.7467,326008.91722617,0
+SHOO.US,D,20221128,000000,33.3989,34.174,33.0411,33.1405,748412.36395489,0
+SHOO.US,D,20221129,000000,33.1902,33.697,33.1306,33.3889,435631.54275552,0
+SHOO.US,D,20221130,000000,33.2299,34.333,32.9914,34.323,670146.71615053,0
+SHOO.US,D,20221201,000000,34.323,34.7801,33.7367,34.4522,1026762.9015893,0
+SHOO.US,D,20221202,000000,33.9156,35.0683,33.7566,34.8298,622476.26070089,0
+SHOO.US,D,20221205,000000,34.6808,34.6808,33.9554,34.2634,684205.02740914,0
+SHOO.US,D,20221206,000000,34.4224,34.5615,33.6523,34.0448,711662.50934838,0
+SHOO.US,D,20221207,000000,34.015,34.3429,33.4784,33.4982,703210.41512783,0
+SHOO.US,D,20221208,000000,33.7367,34.3926,33.374,33.3989,524574.26160167,0
+SHOO.US,D,20221209,000000,32.8821,33.2796,32.6387,32.7331,522233.55780872,0
+SHOO.US,D,20221212,000000,33.2001,33.2001,32.4548,32.9914,775158.37659851,0
+SHOO.US,D,20221213,000000,34.2435,34.3628,32.9456,33.3392,703783.0120574,0
+SHOO.US,D,20221214,000000,33.2796,33.6672,32.8921,33.22,848491.03644369,0
+SHOO.US,D,20221215,000000,32.7,33.035,31.92,32.46,941147,0
+SHOO.US,D,20221216,000000,32.11,32.59,31.54,31.71,3302269,0
+SHOO.US,D,20221219,000000,31.78,32.07,31.49,31.78,909015,0
+SHOO.US,D,20221220,000000,31.69,31.935,31.27,31.38,682434,0
+SHOO.US,D,20221221,000000,31.89,32.395,31.86,32.22,460195,0
+SHOO.US,D,20221222,000000,31.95,32.41,31.52,32.32,598614,0
+SHOO.US,D,20221223,000000,32.42,32.58,31.91,32.5,444964,0
+SHOO.US,D,20221227,000000,32.53,33.2,32.18,32.81,356615,0
+SHOO.US,D,20221228,000000,32.89,32.98,31.4,31.5,426460,0
+SHOO.US,D,20221229,000000,31.8,32.21,31.63,31.78,689758,0
+SHOO.US,D,20221230,000000,31.42,31.99,31.095,31.96,470984,0
+SHOO.US,D,20230103,000000,32.28,32.44,31.22,31.27,1112652,0
+SHOO.US,D,20230104,000000,31.44,32.12,31.25,31.53,1370485,0
+SHOO.US,D,20230105,000000,31.16,31.25,30.215,30.69,882620,0
+SHOO.US,D,20230106,000000,31.09,31.55,30.86,31.34,667464,0
+SHOO.US,D,20230109,000000,31.35,32.02,30.92,31.84,716712,0
+SHOO.US,D,20230110,000000,31.8,32.04,31.1575,31.96,519904,0
+SHOO.US,D,20230111,000000,32.19,33.28,32.009,33.22,669930,0
+SHOO.US,D,20230112,000000,33.5,33.6,33.06,33.2,732443,0
+SHOO.US,D,20230113,000000,33.04,33.58,32.84,33.56,552988,0
+SHOO.US,D,20230117,000000,33.44,33.9,33.35,33.56,651676,0
+SHOO.US,D,20230118,000000,33.29,33.99,32.69,32.76,664461,0
+SHOO.US,D,20230119,000000,32.78,33.04,31.92,32.48,833068,0
+SHOO.US,D,20230120,000000,32.72,33.27,32.16,33.18,665327,0
+SHOO.US,D,20230123,000000,33.54,34.75,33.11,34.68,917585,0
+SHOO.US,D,20230124,000000,34.54,35.13,34.31,34.51,700908,0
+SHOO.US,D,20230125,000000,34.2,34.22,33.78,34.2,520020,0
+SHOO.US,D,20230126,000000,34.62,34.995,33.89,34.6,457695,0
+SHOO.US,D,20230127,000000,34.55,35.51,34.25,35.39,739306,0
+SHOO.US,D,20230130,000000,35.11,35.475,34.68,34.76,595782,0
+SHOO.US,D,20230131,000000,35.05,35.87,34.76,35.85,635011,0
+SHOO.US,D,20230201,000000,35.74,36.73,35.26,36.4,618476,0
+SHOO.US,D,20230202,000000,36.55,37.855,36.55,37.52,974801,0
+SHOO.US,D,20230203,000000,36.77,37.64,36.43,37.08,688507,0
+SHOO.US,D,20230206,000000,36.58,36.68,35.6,35.77,707394,0
+SHOO.US,D,20230207,000000,35.61,36.415,35.01,36.3,607158,0
+SHOO.US,D,20230208,000000,35.73,35.73,33.26,33.82,1416191,0
+SHOO.US,D,20230209,000000,34.11,34.63,33.48,33.59,795049,0
+SHOO.US,D,20230210,000000,33.54,34.035,33.165,33.58,655434,0
+SHOO.US,D,20230213,000000,33.69,34.99,33.4,34.78,878243,0
+SHOO.US,D,20230214,000000,34.36,35.43,34.15,35.32,917691,0
+SHOO.US,D,20230215,000000,35.01,35.418,34.79,35.33,620808,0
+SHOO.US,D,20230216,000000,34.86,35.605,34.52,34.83,732645,0
+SHOO.US,D,20230217,000000,34.88,35.16,34.58,34.97,557346,0
+SHOO.US,D,20230221,000000,34.33,34.8,33.65,33.69,916218,0
+SHOO.US,D,20230222,000000,33.69,34.43,33.48,33.56,1920126,0
+SHOO.US,D,20230223,000000,33.56,36.31,33.36,35.69,1907073,0
+SHOO.US,D,20230224,000000,35.41,35.86,34.94,35.7,1384840,0
+SHOO.US,D,20230227,000000,36.06,36.32,35.415,35.61,1176644,0
+SHOO.US,D,20230228,000000,35.61,36.725,35.561,36.3,1535351,0
+SHOO.US,D,20230301,000000,36.25,36.69,36.025,36.3,1000634,0
+SHOO.US,D,20230302,000000,36.09,36.68,35.62,36.27,795663,0
+SHOO.US,D,20230303,000000,36.63,36.84,36.15,36.83,762352,0
+SHOO.US,D,20230306,000000,36.93,36.93,35.265,35.38,904071,0
+SHOO.US,D,20230307,000000,35.48,36.35,35.27,35.52,843908,0
+SHOO.US,D,20230308,000000,35.51,35.61,35.12,35.54,885861,0
+SHOO.US,D,20230309,000000,35.45,35.5,34.69,34.8,824952,0
+SHOO.US,D,20230310,000000,34.9,35.08,34.04,34.46,1022179,0
+SHOO.US,D,20230313,000000,33.43,34.92,33.43,34.54,1012510,0
+SHOO.US,D,20230314,000000,35.23,35.81,34.93,35.28,747925,0
+SHOO.US,D,20230315,000000,34.4,34.84,33.86,34.69,922745,0
+SHOO.US,D,20230316,000000,34.19,35.59,34.19,35.09,1087288,0
+SHOO.US,D,20230317,000000,34.98,35.55,34.42,35.38,2766510,0
+SHOO.US,D,20230320,000000,35.52,35.94,35.09,35.43,970884,0
+SHOO.US,D,20230321,000000,36.05,36.5,35.38,35.68,590073,0
+SHOO.US,D,20230322,000000,35.75,36.14,34.93,34.95,628170,0
+SHOO.US,D,20230323,000000,35.27,35.685,34.53,34.79,607185,0
+SHOO.US,D,20230324,000000,34.52,35.06,34.22,34.94,564839,0
+SHOO.US,D,20230327,000000,35.36,35.42,34.68,35.13,441274,0
+SHOO.US,D,20230328,000000,35.15,35.899,35.14,35.51,508207,0
+SHOO.US,D,20230329,000000,35.73,35.93,35.34,35.9,628776,0
+SHOO.US,D,20230330,000000,36.17,36.56,35.37,35.48,557958,0
+SHOO.US,D,20230331,000000,35.59,36.25,35.59,36,592810,0
+SHOO.US,D,20230403,000000,35.95,36.68,35.67,36.56,748314,0
+SHOO.US,D,20230404,000000,36.73,36.7999,35.82,35.98,690659,0
+SHOO.US,D,20230405,000000,35.66,35.8,34.94,35.09,660098,0
+SHOO.US,D,20230406,000000,35.01,35.11,34.51,34.64,928228,0
+SHOO.US,D,20230410,000000,34.44,34.94,34.19,34.42,1148929,0
+SHOO.US,D,20230411,000000,34.67,34.895,34.18,34.43,784990,0
+SHOO.US,D,20230412,000000,34.69,34.85,33.9,34.1,897516,0
+SHOO.US,D,20230413,000000,35.44,35.6049,34.81,35.1,839122,0
+SHOO.US,D,20230414,000000,35.32,36.49,35.285,36.22,821062,0
+SHOO.US,D,20230417,000000,36.24,36.4,35.32,35.81,800289,0
+SHOO.US,D,20230418,000000,36.09,36.11,35.445,35.52,755837,0
+SHOO.US,D,20230419,000000,35.35,35.63,35.06,35.15,766789,0
+SHOO.US,D,20230420,000000,34.96,35.67,34.84,35.14,759129,0
+SHOO.US,D,20230421,000000,35.1,35.2995,34.885,35,870871,0
+SHOO.US,D,20230424,000000,35.13,35.805,34.74,35.65,945409,0
+SHOO.US,D,20230425,000000,35.14,35.27,34.4,34.61,1109670,0
+SHOO.US,D,20230426,000000,34.45,34.71,34.11,34.2,825372,0
+SHOO.US,D,20230427,000000,34.14,35.21,33.59,35.2,1235554,0
+SHOO.US,D,20230428,000000,35.07,35.49,34.62,35.04,1235245,0
+SHOO.US,D,20230501,000000,34.94,35.285,34.21,34.28,1065481,0
+SHOO.US,D,20230502,000000,34.2,34.665,33.235,33.41,1087934,0
+SHOO.US,D,20230503,000000,33.47,33.63,32.865,32.89,930856,0
+SHOO.US,D,20230504,000000,32.58,33.31,31.85,32.03,910983,0
+SHOO.US,D,20230505,000000,32.55,33.035,32.25,32.77,944383,0
+SHOO.US,D,20230508,000000,32.88,33.06,32.32,32.76,1184692,0
+SHOO.US,D,20230509,000000,32.79,33.63,31.56,33.47,1640661,0
+SHOO.US,D,20230510,000000,34,34.17,32.75,33,925113,0
+SHOO.US,D,20230511,000000,33.04,33.7,32.415,32.85,716464,0
+SHOO.US,D,20230512,000000,32.85,32.98,32.55,32.8,680739,0
+SHOO.US,D,20230515,000000,32.99,33.48,32.645,32.69,786549,0
+SHOO.US,D,20230516,000000,32.39,33.19,32.14,32.19,841334,0
+SHOO.US,D,20230517,000000,32.3,33.2,32.03,32.72,731994,0
+SHOO.US,D,20230518,000000,32.57,33.04,32.3,32.65,716534,0
+SHOO.US,D,20230519,000000,32.58,32.58,30.5,30.98,951844,0
+SHOO.US,D,20230522,000000,31.08,31.52,30.88,31.15,815461,0
+SHOO.US,D,20230523,000000,31.12,31.82,30.9,31.56,887021,0
+SHOO.US,D,20230524,000000,31.61,31.77,30.47,30.63,951344,0
+SHOO.US,D,20230525,000000,30.64,30.88,29.92,30.69,813940,0
+SHOO.US,D,20230526,000000,30.66,31.255,30.55,31,677047,0
+SHOO.US,D,20230530,000000,31.26,31.62,30.97,31.6,853930,0
+SHOO.US,D,20230531,000000,31.4,31.4829,30.765,31.21,864227,0
+SHOO.US,D,20230601,000000,31.04,31.05,30.45,30.64,780913,0
+SHOO.US,D,20230602,000000,31.22,32.76,31.22,32.65,1018923,0
+SHOO.US,D,20230605,000000,32.34,32.5,31.75,31.93,917586,0
+SHOO.US,D,20230606,000000,32.02,33.32,31.95,32.72,929252,0
+SHOO.US,D,20230607,000000,32.84,33.9,32.8,33.7,1488615,0
+SHOO.US,D,20230608,000000,33.64,34,33.11,33.31,875796,0
+SHOO.US,D,20230609,000000,33.27,33.65,33.05,33.32,796785,0
+SHOO.US,D,20230612,000000,33.53,33.7,33.085,33.43,1243537,0
+SHOO.US,D,20230613,000000,33.5,34.13,33.45,34.1,1073671,0
+SHOO.US,D,20230614,000000,34.34,34.71,33.78,34.22,927789,0
+SHOO.US,D,20230615,000000,34.1,34.62,33.755,34.47,929065,0
+SHOO.US,D,20230616,000000,34.78,34.79,33.98,34.12,2166180,0
+SHOO.US,D,20230620,000000,34.2,35.25,33.5,33.98,829053,0
+SHOO.US,D,20230621,000000,33.53,34.035,33.06,33.58,612297,0
+SHOO.US,D,20230622,000000,33.44,33.44,32.05,32.18,1098833,0
+SHOO.US,D,20230623,000000,31.86,31.87,30.78,30.87,2019783,0
+SHOO.US,D,20230626,000000,31.67,31.9,30.995,31.02,1004895,0
+SHOO.US,D,20230627,000000,31.16,32.375,31.02,32.11,813210,0
+SHOO.US,D,20230628,000000,32.15,32.72,31.73,32.71,1286634,0
+SHOO.US,D,20230629,000000,32.87,33.39,32.22,32.52,866557,0
+SHOO.US,D,20230630,000000,32.81,32.84,32.46,32.69,674986,0
+SHOO.US,D,20230703,000000,32.83,33.29,32.52,32.89,345267,0
+SHOO.US,D,20230705,000000,32.78,32.78,32.045,32.1,872786,0
+SHOO.US,D,20230706,000000,31.74,32.09,31.33,32.06,641586,0
+SHOO.US,D,20230707,000000,32.15,32.425,31.69,31.81,827027,0
+SHOO.US,D,20230710,000000,31.82,32.53,31.74,32.24,614896,0
+SHOO.US,D,20230711,000000,32.43,32.93,32.43,32.83,619272,0
+SHOO.US,D,20230712,000000,33.38,33.7,33.11,33.42,889961,0
+SHOO.US,D,20230713,000000,33.29,33.54,32.995,33.24,587821,0
+SHOO.US,D,20230714,000000,33.22,33.485,32.46,32.67,659912,0
+SHOO.US,D,20230717,000000,32.46,32.91,32.105,32.52,550575,0
+SHOO.US,D,20230718,000000,32.52,32.9,32.22,32.66,481861,0
+SHOO.US,D,20230719,000000,32.59,32.805,32.31,32.54,646998,0
+SHOO.US,D,20230720,000000,32.6,32.68,32.05,32.16,650363,0
+SHOO.US,D,20230721,000000,32.45,32.86,32.195,32.43,708316,0
+SHOO.US,D,20230724,000000,32.49,33.305,32.35,33.25,650245,0
+SHOO.US,D,20230725,000000,33.25,33.56,32.87,33.47,824063,0
+SHOO.US,D,20230726,000000,33.48,34.02,33.15,33.44,608955,0
+SHOO.US,D,20230727,000000,33.49,33.76,32.75,33.31,728500,0
+SHOO.US,D,20230728,000000,33.7,34.12,33.65,33.77,741407,0
+SHOO.US,D,20230731,000000,33.79,34.14,33.32,33.38,646296,0
+SHOO.US,D,20230801,000000,33.34,33.42,32.32,33.03,688363,0
+SHOO.US,D,20230802,000000,33.47,35.36,32.46,34.16,1488789,0
+SHOO.US,D,20230803,000000,34.4,36.38,34.39,36.2,1224042,0
+SHOO.US,D,20230804,000000,36.42,36.46,35.43,36.18,831363,0
+SHOO.US,D,20230807,000000,36.43,36.63,34.98,35.34,949733,0
+SHOO.US,D,20230808,000000,34.84,35.54,34.52,35.42,664814,0
+SHOO.US,D,20230809,000000,35.33,35.6,34.995,35.17,563736,0
+SHOO.US,D,20230810,000000,35.25,35.85,34.835,35.01,593048,0
+SHOO.US,D,20230811,000000,34.87,35.4,34.76,34.98,640701,0
+SHOO.US,D,20230814,000000,34.87,35.21,34.28,34.88,802498,0
+SHOO.US,D,20230815,000000,34.63,35.39,34.5602,35.24,693092,0
+SHOO.US,D,20230816,000000,35.3,35.775,34.465,34.6,959125,0
+SHOO.US,D,20230817,000000,34.75,34.93,34.06,34.06,552599,0
+SHOO.US,D,20230818,000000,33.93,34.809,33.93,34.72,692991,0
+SHOO.US,D,20230821,000000,34.71,34.955,34.07,34.3,732681,0
+SHOO.US,D,20230822,000000,34.1,34.215,33.74,33.99,908620,0
+SHOO.US,D,20230823,000000,33.6,34.31,33.27,34.16,542814,0
+SHOO.US,D,20230824,000000,34.05,34.17,33.49,33.53,838212,0
+SHOO.US,D,20230825,000000,33.59,34.045,33.16,33.61,665673,0
+SHOO.US,D,20230828,000000,33.75,34.48,33.71,34.05,573043,0
+SHOO.US,D,20230829,000000,33.92,34.67,33.82,34.65,426358,0
+SHOO.US,D,20230830,000000,34.65,34.85,34.38,34.7,501612,0
+SHOO.US,D,20230831,000000,34.73,34.92,34.49,34.5,569083,0
+SHOO.US,D,20230901,000000,34.62,35.22,34.58,35.09,492660,0
+SHOO.US,D,20230905,000000,34.88,34.88,33.85,33.85,926241,0
+SHOO.US,D,20230906,000000,33.84,34.03,33.43,33.87,828697,0
+SHOO.US,D,20230907,000000,33.88,34.035,33.473,33.93,607756,0
+SHOO.US,D,20230908,000000,33.99,33.99,33.29,33.8,644904,0
+SHOO.US,D,20230911,000000,34.01,34.025,33.41,33.49,527779,0
+SHOO.US,D,20230912,000000,33.28,33.47,32.01,32.05,939480,0
+SHOO.US,D,20230913,000000,31.8,31.8,31.32,31.59,954438,0
+SHOO.US,D,20230914,000000,31.74,32.139,31.48,31.96,523223,0
+SHOO.US,D,20230915,000000,31.92,32.14,31.63,31.8,1525291,0
+SHOO.US,D,20230918,000000,31.79,31.85,31.34,31.42,487414,0
+SHOO.US,D,20230919,000000,31.68,32.035,31.6,31.84,656689,0
+SHOO.US,D,20230920,000000,31.86,32.02,31.37,31.39,507066,0
+SHOO.US,D,20230921,000000,31.26,31.395,30.8,30.89,469456,0
+SHOO.US,D,20230922,000000,31.02,31.21,30.74,30.86,402400,0
+SHOO.US,D,20230925,000000,30.58,31.45,30.35,31.09,449007,0
+SHOO.US,D,20230926,000000,30.98,31.3392,30.82,30.84,567443,0
+SHOO.US,D,20230927,000000,30.89,31.28,30.69,30.85,495361,0
+SHOO.US,D,20230928,000000,30.87,31.78,30.87,31.44,577933,0
+SHOO.US,D,20230929,000000,32.2,32.33,31.71,31.77,513088,0
+SHOO.US,D,20231002,000000,31.76,31.93,31.53,31.79,427593,0
+SHOO.US,D,20231003,000000,31.7,31.94,31.125,31.36,354638,0
+SHOO.US,D,20231004,000000,31.43,31.65,31.01,31.44,357730,0
+SHOO.US,D,20231005,000000,31.35,31.81,31.03,31.41,523610,0
+SHOO.US,D,20231006,000000,31.28,31.71,31.01,31.38,458959,0
+SHOO.US,D,20231009,000000,31.26,32.24,31.25,32.16,522564,0
+SHOO.US,D,20231010,000000,32.14,32.65,32.05,32.38,544540,0
+SHOO.US,D,20231011,000000,32.38,32.83,32.31,32.76,550812,0
+SHOO.US,D,20231012,000000,32.84,32.88,31.34,31.84,462567,0
+SHOO.US,D,20231013,000000,31.75,32.21,31.52,31.96,590997,0
+SHOO.US,D,20231016,000000,32.28,32.635,32.2,32.34,521329,0
+SHOO.US,D,20231017,000000,32.23,33.77,32.23,33.54,647598,0
+SHOO.US,D,20231018,000000,33.23,33.62,32.87,33.39,549762,0
+SHOO.US,D,20231019,000000,33.39,33.76,33.02,33.39,610838,0
+SHOO.US,D,20231020,000000,33.51,33.62,33.16,33.23,639933,0
+SHOO.US,D,20231023,000000,33.17,33.44,32.77,33.02,575616,0
+SHOO.US,D,20231024,000000,33.33,33.99,33.19,33.78,511980,0
+SHOO.US,D,20231025,000000,33.48,33.7,33.1,33.1,429173,0
+SHOO.US,D,20231026,000000,33.13,33.295,32.225,32.29,395591,0
+SHOO.US,D,20231027,000000,32.28,32.61,31.59,31.73,452063,0
+SHOO.US,D,20231030,000000,32.11,32.37,31.91,32.36,482215,0
+SHOO.US,D,20231031,000000,32.31,32.86,32.175,32.79,480501,0
+SHOO.US,D,20231101,000000,32.66,32.75,31.56,32.3,733134,0
+SHOO.US,D,20231102,000000,32.6,33.87,32.54,33.78,783705,0
+SHOO.US,D,20231103,000000,34.5,35.13,34.135,34.7,651279,0
+SHOO.US,D,20231106,000000,34.66,34.85,34.23,34.35,632194,0
+SHOO.US,D,20231107,000000,34.37,34.49,33.88,33.98,930326,0
+SHOO.US,D,20231108,000000,32.69,35.69,32.65,33.93,968051,0
+SHOO.US,D,20231109,000000,33.98,34.4994,33.43,33.46,545474,0
+SHOO.US,D,20231110,000000,33.53,33.59,32.705,33.3,608349,0
+SHOO.US,D,20231113,000000,33.28,34.18,33.07,33.99,891725,0
+SHOO.US,D,20231114,000000,34.92,36.05,34.92,35.81,664024,0
+SHOO.US,D,20231115,000000,35.94,37.24,35.94,36.66,692876,0
+SHOO.US,D,20231116,000000,36.44,36.64,35.64,35.96,409680,0
+SHOO.US,D,20231117,000000,36.42,36.91,36.42,36.54,502898,0
+SHOO.US,D,20231120,000000,36.52,36.975,36.23,36.88,360993,0
+SHOO.US,D,20231121,000000,36.75,37.19,36.55,37.18,584641,0
+SHOO.US,D,20231122,000000,37.36,37.64,37.0086,37.16,362773,0
+SHOO.US,D,20231124,000000,37,37.53,36.94,37.38,188788,0
+SHOO.US,D,20231127,000000,37.21,37.95,36.56,37.84,484950,0
+SHOO.US,D,20231128,000000,37.66,38.095,37.51,37.78,370878,0
+SHOO.US,D,20231129,000000,38.13,38.65,37.81,37.88,682411,0
+SHOO.US,D,20231130,000000,37.89,38.1,37.52,37.92,634255,0
+SHOO.US,D,20231201,000000,37.92,38.89,37.8014,38.86,554083,0
+SHOO.US,D,20231204,000000,38.7,39.93,38.7,39.75,559334,0
+SHOO.US,D,20231205,000000,39.51,39.51,38.79,38.83,529262,0
+SHOO.US,D,20231206,000000,38.95,39.16,38.41,38.46,563237,0
+SHOO.US,D,20231207,000000,38.44,38.88,38.09,38.86,477955,0
+SHOO.US,D,20231208,000000,38.69,39.33,38.615,39.26,388720,0
+SHOO.US,D,20231211,000000,39.34,40.15,39.265,40.06,429080,0
+SHOO.US,D,20231212,000000,39.99,40.36,39.7,40.03,766158,0
+SHOO.US,D,20231213,000000,39.71,40.93,39.69,40.91,722259,0
+SHOO.US,D,20231214,000000,41.16,42.33,41.03,42.27,1209511,0
+SHOO.US,D,20231215,000000,42.47,42.898,41.83,42.22,3595863,0
+SHOO.US,D,20231218,000000,42.33,42.57,41.93,42.43,537534,0
+SHOO.US,D,20231219,000000,42.65,44.23,42.65,43.22,594253,0
+SHOO.US,D,20231220,000000,43.16,43.79,42.63,42.68,524469,0
+SHOO.US,D,20231221,000000,43.08,43.73,42.92,43.32,311008,0
+SHOO.US,D,20231222,000000,43.13,43.34,42.53,43.13,330789,0
+SHOO.US,D,20231226,000000,43.5,43.61,43.19,43.44,286368,0
+SHOO.US,D,20231227,000000,43.49,43.62,43.21,43.42,296202,0
+SHOO.US,D,20231228,000000,43.11,43.27,42.675,42.75,398429,0
+SHOO.US,D,20231229,000000,42.6,42.82,41.85,42,437722,0
+SHOO.US,D,20240102,000000,41.93,42.59,41.79,42.3,471770,0
+SHOO.US,D,20240103,000000,42.02,42.02,40.84,40.89,465222,0
+SHOO.US,D,20240104,000000,39.83,40.68,39.83,40.52,601055,0
+SHOO.US,D,20240105,000000,40.4,41.275,40.315,40.94,561792,0
+SHOO.US,D,20240108,000000,41.16,42.3,41.16,41.31,612468,0
+SHOO.US,D,20240109,000000,40.83,41.76,40.83,41.54,670308,0
+SHOO.US,D,20240110,000000,41.53,41.93,41.14,41.74,799301,0
+SHOO.US,D,20240111,000000,41.45,42.03,40.78,42.01,620723,0
+SHOO.US,D,20240112,000000,42.43,42.695,41.4,41.96,399797,0
+SHOO.US,D,20240116,000000,41.45,42.05,41.28,42.04,383474,0
+SHOO.US,D,20240117,000000,41.53,41.81,41.215,41.58,355275,0
+SHOO.US,D,20240118,000000,41.76,42.01,41.075,42,424312,0
+SHOO.US,D,20240119,000000,42.15,42.17,41.29,41.5,917255,0
+SHOO.US,D,20240122,000000,41.85,42.47,41.52,42.45,920594,0
+SHOO.US,D,20240123,000000,42.6,42.96,42.1,42.2,589176,0
+SHOO.US,D,20240124,000000,42.6,42.6,41.785,42.02,368442,0
+SHOO.US,D,20240125,000000,42.49,42.749,42.12,42.68,447109,0
+SHOO.US,D,20240126,000000,42.98,43.11,41.77,42.87,502891,0
+SHOO.US,D,20240129,000000,42.77,43.49,42.37,43.49,474830,0
+SHOO.US,D,20240130,000000,43.04,43.55,42.92,43.24,535176,0
+SHOO.US,D,20240131,000000,43.01,43.58,41.88,41.88,624463,0
+SHOO.US,D,20240201,000000,42.02,43.05,41.41,42.86,943566,0
+SHOO.US,D,20240202,000000,42.13,42.58,41.82,42.39,540756,0
+SHOO.US,D,20240205,000000,41.8,42.23,41.3642,41.79,471382,0
+SHOO.US,D,20240206,000000,41.7,42.33,41.67,41.83,539004,0
+SHOO.US,D,20240207,000000,40.78,40.89,39.445,40.23,892177,0
+SHOO.US,D,20240208,000000,40.1,41.045,40.1,40.96,648543,0
+SHOO.US,D,20240209,000000,41.09,41.79,41.065,41.75,540926,0
+SHOO.US,D,20240212,000000,42.09,43.22,41.78,43.16,591177,0
+SHOO.US,D,20240213,000000,41.79,42.42,41.535,41.99,721462,0
+SHOO.US,D,20240214,000000,42.19,43.2,42.035,42.68,837983,0
+SHOO.US,D,20240215,000000,43.33,43.93,43.04,43.75,616123,0
+SHOO.US,D,20240216,000000,43.52,44.15,43.47,43.86,678381,0
+SHOO.US,D,20240220,000000,43.43,43.71,42.88,43.57,586269,0
+SHOO.US,D,20240221,000000,42.8,43.69,42.71,43.62,633103,0
+SHOO.US,D,20240222,000000,43.48,43.82,43.205,43.68,636975,0
+SHOO.US,D,20240223,000000,43.74,45.63,43.68,44.4,1394917,0
+SHOO.US,D,20240226,000000,44.11,44.61,43.49,43.68,1113217,0
+SHOO.US,D,20240227,000000,44.09,44.1,43.41,43.63,1583164,0
+SHOO.US,D,20240228,000000,42.72,43.65,40.76,43.27,1310658,0
+SHOO.US,D,20240229,000000,43.99,43.99,42.44,42.82,1058521,0
+SHOO.US,D,20240301,000000,42.91,43.2325,42.52,42.71,851544,0
+SHOO.US,D,20240304,000000,42.55,43.32,42.55,42.78,865385,0
+SHOO.US,D,20240305,000000,42.69,43.4,42.395,43,954102,0
+SHOO.US,D,20240306,000000,42.93,42.93,41.66,42.02,922267,0
+SHOO.US,D,20240307,000000,42.28,42.56,41.98,42.33,855620,0
+SHOO.US,D,20240308,000000,42.61,42.99,41.82,41.99,883875,0
+SHOO.US,D,20240311,000000,41.8,42.05,40.98,41.31,787923,0
+SHOO.US,D,20240312,000000,41.13,41.74,41.04,41.73,832461,0
+SHOO.US,D,20240313,000000,41.75,42.48,41.75,42.21,851802,0
+SHOO.US,D,20240314,000000,42.18,42.18,41.13,41.62,1018774,0
+SHOO.US,D,20240315,000000,41.13,41.96,41.03,41.63,7153857,0
+SHOO.US,D,20240318,000000,41.91,42.09,40.86,40.86,1053319,0
+SHOO.US,D,20240319,000000,40.64,41.28,40.64,41.08,841292,0
+SHOO.US,D,20240320,000000,40.91,41.035,40.16,40.73,913330,0
+SHOO.US,D,20240321,000000,40.96,41.85,40.675,41.78,799169,0
+SHOO.US,D,20240322,000000,41.43,41.7,40.91,41.14,924404,0
+SHOO.US,D,20240325,000000,41.47,41.6,40.69,40.81,696829,0
+SHOO.US,D,20240326,000000,41.08,41.08,40.365,40.54,818144,0
+SHOO.US,D,20240327,000000,41.02,41.89,40.92,41.87,697295,0
+SHOO.US,D,20240328,000000,41.87,42.47,41.735,42.28,946796,0
+SHOO.US,D,20240401,000000,42.21,42.71,41.58,42.42,828482,0
+SHOO.US,D,20240402,000000,42.01,42.01,40.98,41.53,822631,0
+SHOO.US,D,20240403,000000,41.32,41.94,41.04,41.15,487146,0
+SHOO.US,D,20240404,000000,41.59,41.91,40.68,40.9,518762,0
+SHOO.US,D,20240405,000000,40.94,41.155,40.675,40.96,497126,0
+SHOO.US,D,20240408,000000,41,41.18,40.485,40.76,625273,0
+SHOO.US,D,20240409,000000,41.03,41.29,40.28,40.77,618165,0
+SHOO.US,D,20240410,000000,39.6,39.91,39.15,39.63,748148,0
+SHOO.US,D,20240411,000000,39.67,39.935,39.2,39.22,869876,0
+SHOO.US,D,20240412,000000,38.9,39.24,38.62,39.09,552966,0
+SHOO.US,D,20240415,000000,39.28,39.5,38.76,39.11,559151,0
+SHOO.US,D,20240416,000000,38.97,39.23,38.635,39.05,423034,0
+SHOO.US,D,20240417,000000,39.27,39.42,38.75,38.81,450001,0
+SHOO.US,D,20240418,000000,39.07,39.21,38.505,38.55,666295,0
+SHOO.US,D,20240419,000000,38.44,39.31,38.44,39.12,657606,0
+SHOO.US,D,20240422,000000,39.48,40.06,39.25,39.71,446235,0
+SHOO.US,D,20240423,000000,39.48,40.69,39.425,40.44,511976,0
+SHOO.US,D,20240424,000000,40.51,40.78,40.44,40.46,426407,0
+SHOO.US,D,20240425,000000,39.84,40.13,39.45,39.72,784016,0
+SHOO.US,D,20240426,000000,40.03,41.2,39.98,40.48,585677,0
+SHOO.US,D,20240429,000000,40.61,41.23,40.5,40.99,797625,0
+SHOO.US,D,20240430,000000,40.6,40.89,40.3,40.41,1118656,0
+SHOO.US,D,20240501,000000,40.3,40.37,37.99,39.42,1399322,0
+SHOO.US,D,20240502,000000,40.01,40.64,39.79,40.11,908569,0
+SHOO.US,D,20240503,000000,40.98,40.98,39.33,39.59,671859,0
+SHOO.US,D,20240506,000000,39.7,40.745,39.7,40.49,564035,0
+SHOO.US,D,20240507,000000,40.57,41.14,40.54,40.61,491216,0
+SHOO.US,D,20240508,000000,40.37,40.87,40.23,40.76,383475,0
+SHOO.US,D,20240509,000000,40.92,41.64,40.835,41.62,493423,0
+SHOO.US,D,20240510,000000,41.52,41.69,41.18,41.37,407515,0
+SHOO.US,D,20240513,000000,41.84,42.54,41.61,41.96,603823,0
+SHOO.US,D,20240514,000000,42.07,42.81,42.06,42.45,569259,0
+SHOO.US,D,20240515,000000,42.59,42.78,42.11,42.49,513775,0
+SHOO.US,D,20240516,000000,42.55,42.605,41.73,41.77,404012,0
+SHOO.US,D,20240517,000000,41.83,41.875,41.49,41.66,400452,0
+SHOO.US,D,20240520,000000,41.73,41.99,41.55,41.84,348458,0
+SHOO.US,D,20240521,000000,41.63,42.27,41.63,42.11,475297,0
+SHOO.US,D,20240522,000000,41.88,41.9,41.05,41.3,482531,0
+SHOO.US,D,20240523,000000,41.34,42.18,40.91,41.45,461422,0
+SHOO.US,D,20240524,000000,41.99,42.94,41.99,42.84,514342,0
+SHOO.US,D,20240528,000000,43.24,43.8,42.94,43.5,523956,0
+SHOO.US,D,20240529,000000,42.82,43.46,42.82,43.11,557619,0
+SHOO.US,D,20240530,000000,43.34,44.57,43.21,44.06,530094,0
+SHOO.US,D,20240531,000000,44.2,44.61,43.7,44.45,644258,0
+SHOO.US,D,20240603,000000,44.92,45.91,44.63,44.7,738520,0
+SHOO.US,D,20240604,000000,44.57,45.28,44.03,44.1,774924,0
+SHOO.US,D,20240605,000000,44.08,44.63,43.96,44.34,368040,0
+SHOO.US,D,20240606,000000,44.57,45.55,44.52,45.31,520587,0
+SHOO.US,D,20240607,000000,44.83,45.35,44.42,44.53,572515,0
+SHOO.US,D,20240610,000000,43.92,44.31,42.87,44.05,468493,0
+SHOO.US,D,20240611,000000,43.95,44.08,43.54,43.67,572613,0
+SHOO.US,D,20240612,000000,44.48,44.7,43.45,43.53,597240,0
+SHOO.US,D,20240613,000000,43.25,43.38,42.54,42.96,744163,0
+SHOO.US,D,20240614,000000,43.01,44.02,42.7,43.71,754524,0
+SHOO.US,D,20240617,000000,43.67,43.915,42.895,43.68,501472,0
+SHOO.US,D,20240618,000000,43.49,44.04,43.45,43.86,466610,0
+SHOO.US,D,20240620,000000,43.76,44.615,43.5375,43.77,528458,0
+SHOO.US,D,20240621,000000,43.75,43.8,43.22,43.57,1879331,0
+SHOO.US,D,20240624,000000,43.68,44.59,43.55,44.41,456319,0
+SHOO.US,D,20240625,000000,44.3,44.34,43.43,43.53,660280,0
+SHOO.US,D,20240626,000000,43.44,43.7075,42.88,43.04,473016,0
+SHOO.US,D,20240627,000000,42.78,43.1,42.1706,42.34,528117,0
+SHOO.US,D,20240628,000000,42.5,42.8,41.7,42.3,1700893,0
+SHOO.US,D,20240701,000000,42.37,42.55,41.25,41.58,687295,0
+SHOO.US,D,20240702,000000,41.74,42.21,41.525,42.03,823660,0
+SHOO.US,D,20240703,000000,42.15,42.425,41.7431,41.99,232084,0
+SHOO.US,D,20240705,000000,42.1,42.33,41.7,41.96,501626,0
+SHOO.US,D,20240708,000000,42.19,43.4,41.96,43.27,664341,0
+SHOO.US,D,20240709,000000,43.17,43.51,42.63,42.67,498747,0
+SHOO.US,D,20240710,000000,42.86,43.245,42.23,42.78,477857,0
+SHOO.US,D,20240711,000000,43.73,44.35,43.04,44.29,947942,0
+SHOO.US,D,20240712,000000,44.86,45.17,44.49,44.54,733902,0
+SHOO.US,D,20240715,000000,44.49,44.83,43.87,43.99,793374,0
+SHOO.US,D,20240716,000000,44.5,45.25,44.255,45.01,871033,0
+SHOO.US,D,20240717,000000,44.95,45.405,44.2,44.25,903999,0
+SHOO.US,D,20240718,000000,44.21,45.255,42.24,43.71,705076,0
+SHOO.US,D,20240719,000000,43.51,44.04,43.37,43.8,735220,0
+SHOO.US,D,20240722,000000,43.95,44.47,43.56,44.24,673078,0
+SHOO.US,D,20240723,000000,44.17,44.91,43.94,44.91,702592,0
+SHOO.US,D,20240724,000000,44.83,45.21,43.09,43.14,945944,0
+SHOO.US,D,20240725,000000,43.21,43.455,41.88,42.67,1014273,0
+SHOO.US,D,20240726,000000,43.33,44.03,43.045,44.02,633349,0
+SHOO.US,D,20240729,000000,43.99,44.39,43.68,44.19,724791,0
+SHOO.US,D,20240730,000000,44.19,44.805,43.78,44.46,928401,0
+SHOO.US,D,20240731,000000,44.79,47.24,43.77,45.34,1297423,0
+SHOO.US,D,20240801,000000,44.65,45.055,43.14,43.51,1013469,0
+SHOO.US,D,20240802,000000,41.78,42.11,41.02,41.61,766874,0
+SHOO.US,D,20240805,000000,40.26,41.69,39.861,41.59,888967,0
+SHOO.US,D,20240806,000000,41.63,43.27,41.09,42.63,921135,0
+SHOO.US,D,20240807,000000,43.44,43.73,41.965,42.18,590827,0
+SHOO.US,D,20240808,000000,42.77,43.11,42.35,43.02,674722,0
+SHOO.US,D,20240809,000000,42.82,43.33,42.3,43.08,524416,0
+SHOO.US,D,20240812,000000,43.15,43.32,42.29,42.36,448521,0
+SHOO.US,D,20240813,000000,42.68,43.43,42.68,43.28,532428,0
+SHOO.US,D,20240814,000000,43.32,43.33,42.34,42.55,462120,0
+SHOO.US,D,20240815,000000,43.83,44.41,43.555,43.93,505452,0
+SHOO.US,D,20240816,000000,43.87,44.26,43.395,44.17,452791,0
+SHOO.US,D,20240819,000000,44.34,44.54,44.11,44.2,490441,0
+SHOO.US,D,20240820,000000,44.11,44.305,43.3,43.47,402117,0
+SHOO.US,D,20240821,000000,44.07,44.6,43.5727,44.59,385195,0
+SHOO.US,D,20240822,000000,44.49,44.49,43.85,43.97,394915,0
+SHOO.US,D,20240823,000000,43.55,45.2,43.52,45.16,407102,0
+SHOO.US,D,20240826,000000,45.25,45.6,44.96,45.16,436873,0
+SHOO.US,D,20240827,000000,44.91,44.91,44.44,44.46,371613,0
+SHOO.US,D,20240828,000000,44.26,44.82,43.81,44.13,414693,0
+SHOO.US,D,20240829,000000,44.58,44.94,43.74,44.54,453461,0
+SHOO.US,D,20240830,000000,44.89,45.15,44.3,45.1,557922,0
+SHOO.US,D,20240903,000000,44.75,45.27,44.38,44.52,608522,0
+SHOO.US,D,20240904,000000,44.36,44.36,43.65,43.97,455710,0
+SHOO.US,D,20240905,000000,44.09,44.2,43.43,43.84,651282,0
+SHOO.US,D,20240906,000000,43.61,44.14,43.03,43.11,513915,0
+SHOO.US,D,20240909,000000,43.11,43.875,42.73,43.51,552509,0
+SHOO.US,D,20240910,000000,43.73,43.82,43,43.31,329309,0
+SHOO.US,D,20240911,000000,43.3,43.62,42.55,43.55,510479,0
+SHOO.US,D,20240912,000000,43.77,44.14,43.33,44.11,492611,0
+SHOO.US,D,20240913,000000,44.43,45.93,44.17,45.61,564249,0
+SHOO.US,D,20240916,000000,45.61,46.26,45.15,45.76,642830,0
+SHOO.US,D,20240917,000000,46.18,47.23,46.1,47.1,867165,0
+SHOO.US,D,20240918,000000,47.14,48.59,47.08,47.46,830733,0
+SHOO.US,D,20240919,000000,48.67,48.76,47.41,47.89,1009153,0
+SHOO.US,D,20240920,000000,47.98,48.065,47.25,47.47,1436676,0
+SHOO.US,D,20240923,000000,48.1,48.165,47.44,48.11,557306,0
+SHOO.US,D,20240924,000000,48.23,49.11,48.23,49.01,611421,0
+SHOO.US,D,20240925,000000,48.83,49.29,47.69,47.81,720408,0
+SHOO.US,D,20240926,000000,48.45,49.02,48.06,48.38,675970,0
+SHOO.US,D,20240927,000000,48.55,49.045,48.355,48.69,524625,0
+SHOO.US,D,20240930,000000,48.61,49.11,48.33,48.99,570751,0
+SHOO.US,D,20241001,000000,48.91,50.01,48.26,49.7,818758,0
+SHOO.US,D,20241002,000000,49.1,49.265,48.79,49.09,433293,0
+SHOO.US,D,20241003,000000,48.62,48.825,47.747824,47.98,684307,0
+SHOO.US,D,20241004,000000,48.53,49.38,48.43,49.35,527515,0
+SHOO.US,D,20241007,000000,49.03,49.1,46.4,47.12,714100,0
+SHOO.US,D,20241008,000000,47.03,47.6,46.55,47.08,677200,0
+SHOO.US,D,20241009,000000,47.25,47.58,46.7,46.97,532039,0
+SHOO.US,D,20241010,000000,46.74,47.11,46.46,47.04,423092,0
+SHOO.US,D,20241011,000000,47.04,48.02,47.04,47.88,357124,0
+SHOO.US,D,20241014,000000,47.76,48.115,47.26,47.74,657592,0
+SHOO.US,D,20241015,000000,47.88,49.12,47.41,48.17,743454,0
+SHOO.US,D,20241016,000000,48.69,49.085,48.35,48.83,435040,0
+SHOO.US,D,20241017,000000,49.05,49.085,48.51,48.61,460329,0
+SHOO.US,D,20241018,000000,48.61,48.885,48.47,48.56,669848,0
+SHOO.US,D,20241021,000000,48.28,48.38,46.82,46.93,890600,0
+SHOO.US,D,20241022,000000,46.72,46.72,45.51,45.63,1007774,0
+SHOO.US,D,20241023,000000,45.31,45.7,44.94,45.25,479669,0
+SHOO.US,D,20241024,000000,45.42,45.6,45.15,45.43,463149,0
+SHOO.US,D,20241025,000000,45.96,46.495,45.115,45.3,539498,0
+SHOO.US,D,20241028,000000,45.53,46.49,45.53,45.89,541844,0
+SHOO.US,D,20241029,000000,44.84,45.49,44.63,45.12,608802,0
+SHOO.US,D,20241030,000000,45.05,46.305,45,45.09,482540,0
+SHOO.US,D,20241031,000000,45.08,45.78,44.45,44.97,588675,0
+SHOO.US,D,20241101,000000,45.36,45.44,44.69,44.75,827736,0
+SHOO.US,D,20241104,000000,44.74,45.695,44.71,44.89,654236,0
+SHOO.US,D,20241105,000000,44.77,45.43,44.54,45.41,460304,0
+SHOO.US,D,20241106,000000,46.27,46.99,43.18,44.23,1841664,0
+SHOO.US,D,20241107,000000,45.96,46.02,43.2,45.6,1559967,0
+SHOO.US,D,20241108,000000,45.56,46.16,44.58,44.63,1340635,0
+SHOO.US,D,20241111,000000,45.16,45.39,44.67,44.83,895859,0
+SHOO.US,D,20241112,000000,44.93,45.51,44.69,44.97,751581,0
+SHOO.US,D,20241113,000000,45.16,45.38,44.22,44.27,917734,0
+SHOO.US,D,20241114,000000,44.44,45.155,43.895,43.95,719595,0
+SHOO.US,D,20241115,000000,44.17,44.17,43.13,43.23,750477,0
+SHOO.US,D,20241118,000000,43.39,44.3,42.725,42.79,806206,0
+SHOO.US,D,20241119,000000,42.52,42.81,41.91,42.53,621139,0
+SHOO.US,D,20241120,000000,42.33,42.33,41.41,41.59,774986,0
+SHOO.US,D,20241121,000000,41.87,42.95,41.43,42.82,535315,0
+SHOO.US,D,20241122,000000,42.74,43.77,42.69,43.4,648401,0
+SHOO.US,D,20241125,000000,43.79,45.7,43.79,45.41,1036437,0
+SHOO.US,D,20241126,000000,45.07,45.73,44.02,44.16,628191,0
+SHOO.US,D,20241127,000000,44.39,45.05,44.375,44.84,560567,0
+SHOO.US,D,20241129,000000,45.28,45.61,45.05,45.58,513040,0
+SHOO.US,D,20241202,000000,45.52,46.595,45.46,46.18,954866,0
+SHOO.US,D,20241203,000000,46.47,46.76,45.655,46.01,666213,0
+SHOO.US,D,20241204,000000,45.71,46.35,45.49,45.81,799392,0
+SHOO.US,D,20241205,000000,45.61,45.645,44.28,44.47,581906,0
+SHOO.US,D,20241206,000000,44.84,44.94,44.5,44.74,659441,0
+SHOO.US,D,20241209,000000,44.94,45.125,43.78,43.84,697382,0
+SHOO.US,D,20241210,000000,43.72,44.2833,43.26,43.52,783373,0
+SHOO.US,D,20241211,000000,43.59,44.035,43.402,44.01,728601,0
+SHOO.US,D,20241212,000000,43.86,44.04,43.34,43.73,470681,0
+SHOO.US,D,20241213,000000,43.45,43.83,43.27,43.67,513202,0
+SHOO.US,D,20241216,000000,43.57,44.44,43.57,43.82,743701,0
+SHOO.US,D,20241217,000000,43.71,44.215,43.24,43.26,625382,0
+SHOO.US,D,20241218,000000,43.31,44.06,42.45,42.59,704663,0
+SHOO.US,D,20241219,000000,42.74,43.1599,42.26,42.74,845932,0
+SHOO.US,D,20241220,000000,42.4,43.71,42.4,42.83,3705176,0
+SHOO.US,D,20241223,000000,42.56,43.21,42.115,42.47,502317,0
+SHOO.US,D,20241224,000000,42.44,42.48,42.08,42.29,268399,0
+SHOO.US,D,20241226,000000,42.18,42.7818,42.01,42.53,332425,0
+SHOO.US,D,20241227,000000,42.33,42.68,42.13,42.33,400610,0
+SHOO.US,D,20241230,000000,41.94,42.37,41.41,42.23,504329,0
+SHOO.US,D,20241231,000000,42.3,42.88,42.23,42.52,601590,0
+SHOO.US,D,20250102,000000,42.75,43.5,41.9,41.96,655607,0
+SHOO.US,D,20250103,000000,42.16,42.6,41.54,41.91,757948,0
+SHOO.US,D,20250106,000000,41.88,42.84,41.88,42.15,530223,0
+SHOO.US,D,20250107,000000,42.19,42.42,41.465,41.56,488727,0
+SHOO.US,D,20250108,000000,41.23,41.52,40.92,41.19,473489,0
+SHOO.US,D,20250110,000000,40.55,41.17,40.21,40.92,826993,0
+SHOO.US,D,20250113,000000,40.59,40.69,39.9,40.26,593419,0
+SHOO.US,D,20250114,000000,40.52,41.015,40.35,40.84,611638,0
+SHOO.US,D,20250115,000000,41.58,41.8,40.75,41.19,588991,0
+SHOO.US,D,20250116,000000,41.19,41.495,40.53,40.8,628291,0
+SHOO.US,D,20250117,000000,41.33,41.33,40.705,41.12,617030,0
+SHOO.US,D,20250121,000000,41.48,42.47,40.99,42.12,676240,0
+SHOO.US,D,20250122,000000,41.92,42.175,41.59,41.75,521936,0
+SHOO.US,D,20250123,000000,41.61,42.395,41.275,41.98,574726,0
+SHOO.US,D,20250124,000000,41.96,42.14,41.28,41.5,558867,0
+SHOO.US,D,20250127,000000,41.53,42,40.99,41.23,939493,0
+SHOO.US,D,20250128,000000,41.14,42.07,41.08,41.51,487576,0
+SHOO.US,D,20250129,000000,41.39,41.7,41.2,41.32,396823,0
+SHOO.US,D,20250130,000000,41.45,42.27,41.45,41.87,459683,0
+SHOO.US,D,20250131,000000,41.65,41.84,40.96,41.05,726213,0
+SHOO.US,D,20250203,000000,39.96,39.97,38.25,38.32,1162182,0
+SHOO.US,D,20250204,000000,37.91,37.925,36.905,37.29,1428568,0
+SHOO.US,D,20250205,000000,37.22,37.71,36.88,37.6,671739,0
+SHOO.US,D,20250206,000000,37.98,38.235,37.205,37.6,658155,0
+SHOO.US,D,20250207,000000,37.34,37.49,36.9005,37.19,945378,0
+SHOO.US,D,20250210,000000,37.26,37.78,36.4,37.73,1042922,0
+SHOO.US,D,20250211,000000,37.45,38.46,37.45,38.24,721580,0
+SHOO.US,D,20250212,000000,37.56,37.9,37.29,37.63,643559,0
+SHOO.US,D,20250213,000000,38.58,39.71,38.085,39.67,1010640,0
+SHOO.US,D,20250214,000000,39.67,39.76,39,39.63,750031,0
+SHOO.US,D,20250218,000000,39.59,40.02,39.2074,39.7,898912,0
+SHOO.US,D,20250219,000000,39.15,39.55,38.96,39.3,518854,0
+SHOO.US,D,20250220,000000,39.04,39.27,38.3,38.7,489147,0
+SHOO.US,D,20250221,000000,38.84,38.85,37.71,38.23,721627,0
+SHOO.US,D,20250224,000000,38.54,39.385,38.1,38.53,1111321,0
+SHOO.US,D,20250225,000000,38.48,38.805,37.79,37.89,1419740,0
+SHOO.US,D,20250226,000000,37.97,37.97,34.56,34.84,2563405,0
+SHOO.US,D,20250227,000000,34.47,35,32.815,33.22,2331923,0
+SHOO.US,D,20250228,000000,33.38,33.82,32.31,32.79,1567672,0
+SHOO.US,D,20250303,000000,32.96,33.1314,30.425,30.45,1635014,0
+SHOO.US,D,20250304,000000,30.03,30.44,29.4,29.45,2364151,0
+SHOO.US,D,20250305,000000,29.48,29.87,28.62,29.01,1316501,0
+SHOO.US,D,20250306,000000,28.57,29.915,28.505,29.43,1386721,0
+SHOO.US,D,20250307,000000,29.24,29.555,28.47,28.89,1184760,0
+SHOO.US,D,20250310,000000,28.52,28.87,27.98,28,1461520,0
+SHOO.US,D,20250311,000000,27.97,27.97,26.66,26.66,1504241,0
+SHOO.US,D,20250312,000000,26.88,27.02,25.555,25.86,1639777,0
+SHOO.US,D,20250313,000000,25.83,26.09,25,25.68,2325442,0
+SHOO.US,D,20250314,000000,26.01,26.01,24.97,25.3,2525851,0
+SHOO.US,D,20250317,000000,25.57,25.995,24.97,25.76,2173719,0
+SHOO.US,D,20250318,000000,25.64,25.778,25.04,25.31,1553450,0
+SHOO.US,D,20250319,000000,25.43,25.7307,25.26,25.52,1871034,0
+SHOO.US,D,20250320,000000,25.4,26.35,25.4,26,2040389,0
+SHOO.US,D,20250321,000000,25.53,25.66,24.56,25.03,4421682,0
+SHOO.US,D,20250324,000000,25.66,27.455,25.485,27.43,2039338,0
+SHOO.US,D,20250325,000000,27.14,27.27,26.79,27.26,1524345,0
+SHOO.US,D,20250326,000000,27.3,27.47,26.75,27.37,1465944,0
+SHOO.US,D,20250327,000000,27.38,27.51,26.86,27.1,1429689,0
+SHOO.US,D,20250328,000000,27.01,27.01,26.185,26.65,1689812,0
+SHOO.US,D,20250331,000000,26.26,26.725,25.92,26.64,2062604,0
+SHOO.US,D,20250401,000000,26.72,27.54,26.59,27.42,1989880,0
+SHOO.US,D,20250402,000000,27.14,28.45,27.14,28.28,1662553,0
+SHOO.US,D,20250403,000000,25.79,26.27,23.31,23.65,4072723,0
+SHOO.US,D,20250404,000000,22.51,24.54,22.24,24.1,3510843,0
+SHOO.US,D,20250407,000000,23.3,24.41,21.84,22.26,2302373,0
+SHOO.US,D,20250408,000000,22.87,23,19.92,20.04,3534769,0
+SHOO.US,D,20250409,000000,19.59,22.46,19.05,22.14,5188441,0
+SHOO.US,D,20250410,000000,21.53,21.7085,20.365,21.18,2411056,0
+SHOO.US,D,20250411,000000,20.82,20.95,20.05,20.8,1914956,0
+SHOO.US,D,20250414,000000,21.41,21.61,20.49,21.01,1902106,0
+SHOO.US,D,20250415,000000,20.84,21.24,20.02,20.25,1716858,0
+SHOO.US,D,20250416,000000,20.21,20.255,19.41,19.54,1174052,0
+SHOO.US,D,20250417,000000,19.64,20.01,19.56,19.9,1468159,0
+SHOO.US,D,20250421,000000,19.22,20.08,19.06,19.99,2986609,0
+SHOO.US,D,20250422,000000,20.23,20.675,19.81,20.51,3129057,0
+SHOO.US,D,20250423,000000,21.38,21.687,20.4,20.47,2719749,0
+SHOO.US,D,20250424,000000,20.52,21.32,20.52,21.16,1524651,0
+SHOO.US,D,20250425,000000,20.95,21.16,20.4,20.8,793098,0
+SHOO.US,D,20250428,000000,20.85,21.07,20.535,20.92,977275,0
+SHOO.US,D,20250429,000000,20.74,21.06,20.59,20.97,945964,0
+SHOO.US,D,20250430,000000,20.33,21.09,20.2,21,1334898,0
+SHOO.US,D,20250501,000000,21.09,21.29,20.69,20.89,1438655,0
+SHOO.US,D,20250502,000000,20.94,21.595,20.8,21.09,1396207,0
+SHOO.US,D,20250505,000000,21.875,22.02,20.66,20.68,1851578,0
+SHOO.US,D,20250506,000000,20.53,20.88,19.75,20.13,2602548,0
+SHOO.US,D,20250507,000000,21.16,23.8215,20.975,23.42,3356503,0
+SHOO.US,D,20250508,000000,23.7,24.24,22.95,23.85,2829678,0
+SHOO.US,D,20250509,000000,23.81,23.93,22.81,22.98,2093326,0
+SHOO.US,D,20250512,000000,24.82,26.505,24.745,26.41,3767496,0
+SHOO.US,D,20250513,000000,26.7,27.04,26.4,26.75,3003626,0
+SHOO.US,D,20250514,000000,26.77,26.77,25.89,26.17,2367904,0
+SHOO.US,D,20250515,000000,25.92,26.655,25.74,26.54,3058554,0
+SHOO.US,D,20250516,000000,26.46,26.61,25.81,26.18,1813237,0
+SHOO.US,D,20250519,000000,25.5,26,25.5,25.77,1503852,0
+SHOO.US,D,20250520,000000,25.78,26.57,25.78,26.49,1168942,0
+SHOO.US,D,20250521,000000,25.67,25.685,24.66,24.69,1382685,0
+SHOO.US,D,20250522,000000,24.69,25.155,24.3,25.07,1243408,0
+SHOO.US,D,20250523,000000,23.9,24.69,23.7,24.55,874590,0
+SHOO.US,D,20250527,000000,25.39,26.21,24.93,26.2,1193815,0
+SHOO.US,D,20250528,000000,26.17,26.275,25.565,25.61,991172,0
+SHOO.US,D,20250529,000000,25.75,25.96,24.81,25.37,1325506,0
+SHOO.US,D,20250530,000000,25.09,25.2,24.62,24.65,1946395,0
+SHOO.US,D,20250602,000000,24.56,24.58,24.11,24.25,1176892,0
+SHOO.US,D,20250603,000000,24.3,25.035,23.975,24.8,1154127,0
+SHOO.US,D,20250604,000000,24.96,25.19,24.67,24.67,922157,0
+SHOO.US,D,20250605,000000,24.43,24.96,24.165,24.67,1306329,0
+SHOO.US,D,20250606,000000,24.8,25.195,24.61,24.96,1113762,0
+SHOO.US,D,20250609,000000,25.75,26.42,25.36,26.1,1857068,0
+SHOO.US,D,20250610,000000,26.39,26.57,25.495,25.96,2235513,0
+SHOO.US,D,20250611,000000,26.16,26.16,24.525,24.55,1660802,0
+SHOO.US,D,20250612,000000,24.34,24.53,23.85,24.14,1112462,0
+SHOO.US,D,20250613,000000,23.73,23.95,22.78,23.02,1394985,0
+SHOO.US,D,20250616,000000,23.47,24.24,23.275,24.23,1427486,0
+SHOO.US,D,20250617,000000,23.86,24.2,23.48,23.5,966132,0
+SHOO.US,D,20250618,000000,23.45,23.75,23.181,23.25,768033,0
+SHOO.US,D,20250620,000000,23.49,23.555,23.01,23.11,2005890,0
+SHOO.US,D,20250623,000000,23.1,23.94,22.73,23.93,1275017,0
+SHOO.US,D,20250624,000000,24.12,24.27,23.6,23.88,977465,0
+SHOO.US,D,20250625,000000,23.89,23.89,23.175,23.35,1062440,0
+SHOO.US,D,20250626,000000,23.55,23.89,23.31,23.83,972897,0
+SHOO.US,D,20250627,000000,24.25,24.73,23.98,24.56,3969872,0
+SHOO.US,D,20250630,000000,24.51,24.87,23.67,23.98,1234777,0
+SHOO.US,D,20250701,000000,23.93,25.99,23.76,25.2,1742609,0
+SHOO.US,D,20250702,000000,25.19,26.21,24.79,26.04,2009474,0
+SHOO.US,D,20250703,000000,26.26,26.34,25.75,25.98,628656,0
+SHOO.US,D,20250707,000000,25.32,25.78,24.87,25,1215268,0
+SHOO.US,D,20250708,000000,25,26.12,24.84,25.59,2053785,0
+SHOO.US,D,20250709,000000,25.62,25.74,25.16,25.51,935685,0
+SHOO.US,D,20250710,000000,25.51,26.54,25.34,26.01,974004,0
+SHOO.US,D,20250711,000000,25.49,25.87,25.16,25.515,786604,0
+SHOO.US,D,20250714,000000,25.31,25.39,24.51,24.84,1017939,0
+SHOO.US,D,20250715,000000,25.08,25.18,23.98,23.99,1314109,0
+SHOO.US,D,20250716,000000,24.21,24.73,23.86,24.58,1627039,0
+SHOO.US,D,20250717,000000,26.56,26.79,25.61,26.13,2362724,0
+SHOO.US,D,20250718,000000,26.63,26.95,26.2601,26.47,1600515,0
+SHOO.US,D,20250721,000000,26.78,26.99,25.995,26.07,1439345,0
+SHOO.US,D,20250722,000000,26.45,27.19,26.32,27.14,1370937,0
+SHOO.US,D,20250723,000000,27.31,27.655,26.97,27,951146,0
+SHOO.US,D,20250724,000000,26.82,27.27,26.08,26.18,1116230,0
+SHOO.US,D,20250725,000000,26.64,26.92,26.23,26.87,1075356,0
+SHOO.US,D,20250728,000000,27.12,27.41,26.82,26.995,1466042,0
+SHOO.US,D,20250729,000000,26.87,26.89,25.923764,26.32,2191864,0
+SHOO.US,D,20250730,000000,23.09,24.81,22.2615,23.865,3727371,0
+SHOO.US,D,20250731,000000,23.82,24.29,23.54,24.005,3351021,0
+SHOO.US,D,20250801,000000,23.54,24.18,23.15,23.52,2940411,0
+SHOO.US,D,20250804,000000,23.63,25.22,23.63,25.1,2353968,0
+SHOO.US,D,20250805,000000,25.38,25.38,24.76,25.1,1428709,0
+SHOO.US,D,20250806,000000,25.14,25.89,25.01,25.85,1812819,0
+SHOO.US,D,20250807,000000,25.9,25.9,25.32,25.65,1791812,0
+SHOO.US,D,20250808,000000,25.54,25.72,24.9,25.44,1754919,0
+SHOO.US,D,20250811,000000,25.61,25.83,24.505,24.61,1480473,0
+SHOO.US,D,20250812,000000,24.94,26.3,24.805,26.1,1768730,0
+SHOO.US,D,20250813,000000,26.16,27.44,26.16,27.33,1990514,0
+SHOO.US,D,20250814,000000,26.55,26.95,26.345,26.74,1348438,0
+SHOO.US,D,20250815,000000,27.02,27.135,26.78,27.01,1107659,0
+SHOO.US,D,20250818,000000,27.08,27.55,26.545,26.92,1017580,0
+SHOO.US,D,20250819,000000,27.18,27.79,26.905,27.04,1089638,0
+SHOO.US,D,20250820,000000,26.97,27.23,26.56,26.6,1089483,0
+SHOO.US,D,20250821,000000,26.37,27.23,26.05,27.13,1353357,0
+SHOO.US,D,20250822,000000,27.21,28.92,27.19,28.535,1449878,0
+SHOO.US,D,20250825,000000,28.5,28.535,27.95,28.03,1173537,0
+SHOO.US,D,20250826,000000,28.05,28.53,28.04,28.14,1617538,0
+SHOO.US,D,20250827,000000,28.06,29.44,27.76,29.38,1462357,0
+SHOO.US,D,20250828,000000,29.6,29.6625,28.82,29.18,1272593,0
+SHOO.US,D,20250829,000000,29.26,29.77,29.02,29.04,1101589,0
+SHOO.US,D,20250902,000000,28.88,29.5299,28.55,29.43,1305109,0
+SHOO.US,D,20250903,000000,29.31,29.905,29.065,29.11,1159576,0
+SHOO.US,D,20250904,000000,29.15,30.17,28.91,30.12,1667771,0
+SHOO.US,D,20250905,000000,30.1,30.86,29.9,30.32,1442976,0
+SHOO.US,D,20250908,000000,30.55,30.735,29.7,30.5,1322398,0
+SHOO.US,D,20250909,000000,30.19,30.48,29.74,30.28,1477475,0
+SHOO.US,D,20250910,000000,30.13,30.79,29.99,30.5,1584555,0
+SHOO.US,D,20250911,000000,30.64,31.9,30.12,31.79,1996402,0
+SHOO.US,D,20250912,000000,31.77,31.77,30.535,31.15,1944758,0
+SHOO.US,D,20250915,000000,31.23,32.02,30.94,31.37,1891512,0
+SHOO.US,D,20250916,000000,31.35,31.775,30.7,31.53,1180761,0
+SHOO.US,D,20250917,000000,31.5,33.25,31.015,32.49,1777510,0
+SHOO.US,D,20250918,000000,32.91,33.14,32.46,32.7,1394982,0
+SHOO.US,D,20250919,000000,32.71,32.775,31.81,32.02,4344265,0
+SHOO.US,D,20250922,000000,33.19,34.01,32.68,33.16,2970133,0
+SHOO.US,D,20250923,000000,33.31,33.56,32.915,32.93,2475199,0
+SHOO.US,D,20250924,000000,32.8,33.08,32.11,32.82,969314,0
+SHOO.US,D,20250925,000000,32.36,32.75,31.74,32.7,1298908,0
+SHOO.US,D,20250926,000000,33.02,33.9,32.69,33.765,1205745,0
+SHOO.US,D,20250929,000000,33.97,34,33.32,33.89,1234295,0
+SHOO.US,D,20250930,000000,33.8,34.125,33.45,33.48,1666240,0
+SHOO.US,D,20251001,000000,33.62,34.41,32.96,34.29,1380116,0
+SHOO.US,D,20251002,000000,34.47,34.79,33.93,34.25,925087,0
+SHOO.US,D,20251003,000000,34.36,34.945,34.14,34.43,1196339,0
+SHOO.US,D,20251006,000000,34.48,34.635,33.67,33.7,1178829,0
+SHOO.US,D,20251007,000000,33.84,34.16,32.995,33.23,1096789,0
+SHOO.US,D,20251008,000000,33.3,34.18,33.03,34.15,857791,0
+SHOO.US,D,20251009,000000,34.35,34.77,33.93,33.995,1332920,0
+SHOO.US,D,20251010,000000,33.99,34.31,32.07,32.25,1501174,0
+SHOO.US,D,20251013,000000,33.05,34.465,33.025,34.32,1239106,0
+SHOO.US,D,20251014,000000,33.6,35.38,33.1356,34.96,1113278,0
+SHOO.US,D,20251015,000000,35.34,36.05,35.11,35.34,1331716,0
+SHOO.US,D,20251016,000000,35.32,35.5099,34.57,34.99,1253640,0
+SHOO.US,D,20251017,000000,34.62,35.16,33.91,35,1000635,0
+SHOO.US,D,20251020,000000,35.69,35.8,34.95,34.96,1031748,0
+SHOO.US,D,20251021,000000,34.89,35.765,34.015,34.99,1626262,0
+SHOO.US,D,20251022,000000,34.8,35.185,34.29,34.48,1140046,0
+SHOO.US,D,20251023,000000,34.29,35.79,34.03,35.62,968816,0
+SHOO.US,D,20251024,000000,35.68,36.1,35.29,35.63,1071965,0
+SHOO.US,D,20251027,000000,36.36,36.935,35.41,35.44,1252465,0
+SHOO.US,D,20251028,000000,34.97,35.43,34.57,34.915,947081,0
+SHOO.US,D,20251029,000000,34.61,35.74,34.01,34.42,1112043,0
+SHOO.US,D,20251030,000000,35.34,35.46,34.01,34.34,1535189,0
+SHOO.US,D,20251031,000000,33.98,34.155,33.285,33.91,1309283,0
+SHOO.US,D,20251103,000000,33.55,34,32.45,32.8,2088455,0
+SHOO.US,D,20251104,000000,32.34,33.54,32.25,32.84,2463084,0
+SHOO.US,D,20251105,000000,35.37,37.95,33.5,37.32,4047949,0
+SHOO.US,D,20251106,000000,38.44,38.94,36.98,38.38,2273441,0
+SHOO.US,D,20251107,000000,38.25,39.39,37.39,38.21,1315179,0
+SHOO.US,D,20251110,000000,38.4,38.825,37.39,37.71,1257398,0
+SHOO.US,D,20251111,000000,37.74,38.915,37.675,38.87,1126415,0
+SHOO.US,D,20251112,000000,39.34,39.86,38.79,38.84,1027203,0
+SHOO.US,D,20251113,000000,38.51,39.26,37.895,38.19,818520,0
+SHOO.US,D,20251114,000000,37.5,38.03,37.25,37.92,692029,0
+SHOO.US,D,20251117,000000,37.9,37.9,36.82,36.98,726022,0
+SHOO.US,D,20251118,000000,36.52,37.41,36.2,37.17,742800,0
+SHOO.US,D,20251119,000000,37.17,37.62,36.52,37.17,658409,0
+SHOO.US,D,20251120,000000,37.44,38.52,37.44,37.875,765223,0
+SHOO.US,D,20251121,000000,38.25,40.13,38.215,39.74,1124117,0
+SHOO.US,D,20251124,000000,39.58,40.94,39.26,40.65,952739,0
+SHOO.US,D,20251125,000000,40.89,42.265,39.095,41.55,1439790,0
+SHOO.US,D,20251126,000000,41.12,42.32,41.12,41.88,908724,0
+SHOO.US,D,20251128,000000,41.88,42.17,41.34,41.78,418436,0
+SHOO.US,D,20251201,000000,41.4,43.08,41.25,42.93,872070,0
+SHOO.US,D,20251202,000000,42.95,43.1,41.6,41.7,876056,0
+SHOO.US,D,20251203,000000,42.19,44.38,42.19,44.11,1523932,0
+SHOO.US,D,20251204,000000,44.24,44.31,42.68,43.09,831968,0
+SHOO.US,D,20251205,000000,43.1,44.115,42.68,43.88,875716,0
+SHOO.US,D,20251208,000000,43.98,44.26,42.83,43.08,729449,0
+SHOO.US,D,20251209,000000,43.44,43.9,43.005,43.57,969571,0
+SHOO.US,D,20251210,000000,43.74,44.39,43.305,43.72,1463383,0
+SHOO.US,D,20251211,000000,44.02,44.96,43.97,44.44,1019543,0
+SHOO.US,D,20251212,000000,44.68,44.99,43.4,43.61,1209851,0
+SHOO.US,D,20251215,000000,43.82,44.37,43.05,44.15,1081073,0
+SHOO.US,D,20251216,000000,43.88,44.3,43.33,43.73,670591,0
+SHOO.US,D,20251217,000000,43.4,43.725,42.44,42.89,1124354,0
+SHOO.US,D,20251218,000000,43.12,43.49,42.43,42.9,1317731,0
+SHOO.US,D,20251219,000000,42.64,43.71,42.48,43.05,1836803,0
+SHOO.US,D,20251222,000000,43.39,43.78,42.71,43.67,1025867,0
+SHOO.US,D,20251223,000000,43.6,43.9,42.535,42.71,927188,0
+SHOO.US,D,20251224,000000,43.03,43.185,42.485,42.76,371496,0
+SHOO.US,D,20251226,000000,42.75,43.13,42.45,43.04,511511,0
+SHOO.US,D,20251229,000000,43,43.02,42.32,42.6,828747,0
+SHOO.US,D,20251230,000000,42.62,42.805,42.12,42.19,632250,0
+SHOO.US,D,20251231,000000,42.13,42.34,41.51,41.64,1063024,0
+SHOO.US,D,20260102,000000,42.27,42.4,41.51,42.2,859087,0
+SHOO.US,D,20260105,000000,42.04,43.715,42.04,43.66,806196,0
+SHOO.US,D,20260106,000000,43.58,44.26,43.29,43.87,988879,0
+SHOO.US,D,20260107,000000,43.98,44.52,43.82,44.03,892186,0
+SHOO.US,D,20260108,000000,44.91,46.04,44.62,45.59,1150012,0
+SHOO.US,D,20260109,000000,45.85,46.39,44.49,45.05,982806,0
+SHOO.US,D,20260112,000000,44.32,45.515,44,45.16,652393,0
+SHOO.US,D,20260113,000000,45.23,46.11,45,45.87,684383,0
+SHOO.US,D,20260114,000000,45.83,46.35,44.93,45.49,731874,0
+SHOO.US,D,20260115,000000,45.78,46.55,45.07,46.23,1248902,0
+SHOO.US,D,20260116,000000,46.26,46.26,45.47,45.6,879531,0
+SHOO.US,D,20260120,000000,45.01,45.84,43.6372,44.55,1556814,0
+SHOO.US,D,20260121,000000,44.96,45.52,44.24,45.22,1269542,0
+SHOO.US,D,20260122,000000,45.45,46.17,45.06,45.26,1290010,0
+SHOO.US,D,20260123,000000,45.31,46.055,44.87,45.49,1642274,0
+SHOO.US,D,20260126,000000,45.49,46.15,45.045,45.65,794281,0
+SHOO.US,D,20260127,000000,45.67,45.92,43.92,43.99,1239429,0
+SHOO.US,D,20260128,000000,44.21,44.75,42.9,43.39,1789881,0
+SHOO.US,D,20260129,000000,43.39,44.275,43,43.95,1829852,0
+SHOO.US,D,20260130,000000,43.95,44.61,43.545,43.88,1167956,0
+SHOO.US,D,20260202,000000,43.98,45.78,43.89,45.66,1206413,0
+SHOO.US,D,20260203,000000,45.88,46.88,41.71,42.22,2494632,0
+SHOO.US,D,20260204,000000,42.22,42.91,38.26,38.76,3947664,0
+SHOO.US,D,20260205,000000,36.94,37.6,34.21,34.56,4749766,0
+SHOO.US,D,20260206,000000,34.54,36.215,33.89,35.71,2534164,0
+SHOO.US,D,20260209,000000,35.44,36.76,35.215,36.53,2513632,0
+SHOO.US,D,20260210,000000,36.55,38.03,36.175,36.925,2005365,0
+SHOO.US,D,20260211,000000,36.92,38.99,36.66,38.61,1685262,0
+SHOO.US,D,20260212,000000,39.07,39.56,38.445,39.23,1419895,0
+SHOO.US,D,20260213,000000,39.26,39.54,37.96,39.19,1575523,0
+SHOO.US,D,20260217,000000,39.05,39.7,38.73,39.43,1056252,0
+SHOO.US,D,20260218,000000,39.15,39.17,38.625,39.17,1482379,0
diff --git a/daily/us/nasdaq stocks/2/siga.us.txt b/daily/us/nasdaq stocks/2/siga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a32e23accfc29074d4e7e4a7fa3961e7229f724
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/siga.us.txt	
@@ -0,0 +1,1987 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIGA.US,D,20180323,000000,5.71324,5.71324,5.5441,5.5535,15391.437946382,0
+SIGA.US,D,20180326,000000,5.50651,5.76258,5.50651,5.63807,18509.52639158,0
+SIGA.US,D,20180327,000000,5.69445,5.77902,5.2716,5.66626,33839.241085463,0
+SIGA.US,D,20180328,000000,5.66626,5.79782,5.63816,5.79782,43637.275322643,0
+SIGA.US,D,20180329,000000,5.68505,5.79782,5.61082,5.76023,28668.322397675,0
+SIGA.US,D,20180402,000000,5.95756,5.95756,5.58178,5.73204,31457.574894216,0
+SIGA.US,D,20180403,000000,5.64465,5.82601,5.59203,5.82601,256374.97861183,0
+SIGA.US,D,20180404,000000,5.8448,6.00454,5.76962,5.76962,131935.5806042,0
+SIGA.US,D,20180405,000000,5.86829,5.91058,5.78936,5.90118,64911.577748566,0
+SIGA.US,D,20180406,000000,5.79782,5.91997,5.77432,5.91997,85120.62197188,0
+SIGA.US,D,20180409,000000,5.8542,6.00454,5.8542,5.96696,51405.891585423,0
+SIGA.US,D,20180410,000000,5.96696,5.99515,5.79782,5.96696,66409.962912674,0
+SIGA.US,D,20180411,000000,5.86359,5.95756,5.85608,5.86359,47527.968618085,0
+SIGA.US,D,20180412,000000,5.87299,5.91058,5.77902,5.87299,219366.56776875,0
+SIGA.US,D,20180413,000000,5.87299,5.91058,5.64747,5.89178,72582.288162554,0
+SIGA.US,D,20180416,000000,5.91058,5.92937,5.81661,5.86359,59366.062769751,0
+SIGA.US,D,20180417,000000,5.87299,5.87299,5.72969,5.82601,48761.369474052,0
+SIGA.US,D,20180418,000000,5.79782,5.91058,5.73204,5.91058,52293.429388595,0
+SIGA.US,D,20180419,000000,5.87299,5.87299,5.81999,5.8448,46422.271043149,0
+SIGA.US,D,20180420,000000,5.82601,5.82601,5.76925,5.81661,24971.312411799,0
+SIGA.US,D,20180423,000000,5.82601,5.85326,5.73204,5.77902,58297.611985117,0
+SIGA.US,D,20180424,000000,5.82591,5.89169,5.73204,5.77902,137099.04993393,0
+SIGA.US,D,20180425,000000,5.76023,5.79782,5.67566,5.74143,84703.457920508,0
+SIGA.US,D,20180426,000000,5.77912,5.80721,5.65047,5.68505,67693.380887046,0
+SIGA.US,D,20180427,000000,5.72264,5.72264,5.48772,5.60988,170863.79743879,0
+SIGA.US,D,20180430,000000,5.60048,5.63807,5.52531,5.53471,110038.72468325,0
+SIGA.US,D,20180502,000000,6.01394,6.24886,5.82601,6.10791,561159.07848086,0
+SIGA.US,D,20180503,000000,6.20188,6.23946,6.07972,6.10791,215230.04565732,0
+SIGA.US,D,20180504,000000,6.04213,6.10791,6.04213,6.09851,254447.72326225,0
+SIGA.US,D,20180507,000000,6.10791,6.10791,5.96696,6.01394,197526.11413025,0
+SIGA.US,D,20180508,000000,6.02353,6.1049,5.87299,5.89178,64071.92867578,0
+SIGA.US,D,20180509,000000,5.86359,5.86359,5.63807,5.68505,96644.778891009,0
+SIGA.US,D,20180510,000000,5.69445,5.69915,5.58169,5.61928,111412.59914835,0
+SIGA.US,D,20180511,000000,5.59109,6.10791,5.57229,6.07972,127529.8174086,0
+SIGA.US,D,20180514,000000,6.04213,6.27705,6.03273,6.16429,166863.49216046,0
+SIGA.US,D,20180515,000000,6.23946,6.36162,6.07032,6.32403,201041.14694066,0
+SIGA.US,D,20180516,000000,6.22067,6.34283,6.22067,6.24886,112836.49073186,0
+SIGA.US,D,20180517,000000,6.26765,6.29584,6.17369,6.22067,471222.97862006,0
+SIGA.US,D,20180518,000000,6.23007,6.35223,6.23007,6.31464,192093.40371635,0
+SIGA.US,D,20180521,000000,6.28645,6.33813,6.19248,6.22067,58161.395152016,0
+SIGA.US,D,20180522,000000,6.25826,6.31464,6.07972,6.1361,37995.982883054,0
+SIGA.US,D,20180523,000000,6.1267,6.20188,5.94816,5.98575,67837.047078207,0
+SIGA.US,D,20180524,000000,5.95756,6.10791,5.95756,6.03273,36391.178318086,0
+SIGA.US,D,20180525,000000,6.05153,6.05153,5.72264,5.74143,48511.283882031,0
+SIGA.US,D,20180529,000000,5.68505,5.87299,5.5629,5.80721,85721.891586739,0
+SIGA.US,D,20180530,000000,6.07972,6.18299,5.96226,6.1267,80508.405138607,0
+SIGA.US,D,20180531,000000,6.18308,6.36162,6.1361,6.30524,234435.55493053,0
+SIGA.US,D,20180601,000000,6.30524,6.56835,6.24886,6.52137,159348.15407173,0
+SIGA.US,D,20180604,000000,6.55895,6.69991,6.33343,6.54956,175494.10557021,0
+SIGA.US,D,20180605,000000,6.54956,6.62473,6.47438,6.52137,259323.86020966,0
+SIGA.US,D,20180606,000000,6.52137,6.85025,6.52137,6.7093,242743.71755567,0
+SIGA.US,D,20180607,000000,6.74689,6.88314,6.64353,6.73749,176815.83452889,0
+SIGA.US,D,20180608,000000,6.77508,6.78354,6.45559,6.52137,209928.23110648,0
+SIGA.US,D,20180611,000000,6.60594,7.04759,6.57775,6.65292,912249.4522461,0
+SIGA.US,D,20180612,000000,6.67172,6.73749,6.48378,6.59654,958014.05139193,0
+SIGA.US,D,20180613,000000,6.59654,7.08517,6.59654,6.85025,806404.71615074,0
+SIGA.US,D,20180614,000000,6.85965,6.96302,6.78918,6.80327,1200339.5407022,0
+SIGA.US,D,20180615,000000,6.81267,6.99121,6.57775,6.65292,2370899.7404618,0
+SIGA.US,D,20180618,000000,6.57775,6.96302,6.57775,6.73749,605756.25679926,0
+SIGA.US,D,20180619,000000,6.76568,6.85025,6.62473,6.62473,708479.71186739,0
+SIGA.US,D,20180620,000000,6.66232,6.73749,6.54016,6.66232,431283.7774773,0
+SIGA.US,D,20180621,000000,6.67172,6.7281,6.27705,6.30524,488985.44081761,0
+SIGA.US,D,20180622,000000,6.30524,6.52137,6.23946,6.48378,7277908.9560565,0
+SIGA.US,D,20180625,000000,6.48378,6.64353,6.08912,6.10791,467613.23254289,0
+SIGA.US,D,20180626,000000,6.11731,6.19408,5.91058,5.92937,236323.43510178,0
+SIGA.US,D,20180627,000000,5.93877,5.96696,5.72264,5.76962,268283.30956806,0
+SIGA.US,D,20180628,000000,5.73204,5.8541,5.51591,5.63807,374137.62340949,0
+SIGA.US,D,20180629,000000,5.63807,5.69445,5.37496,5.58169,391307.32954425,0
+SIGA.US,D,20180702,000000,5.49712,5.82601,5.44074,5.72264,207488.03424476,0
+SIGA.US,D,20180703,000000,5.69445,5.76962,5.61928,5.66626,81290.587734928,0
+SIGA.US,D,20180705,000000,5.76023,5.91058,5.42194,5.86359,250748.58488836,0
+SIGA.US,D,20180706,000000,5.8354,6.06092,5.73204,5.98575,141283.46077574,0
+SIGA.US,D,20180709,000000,5.98575,6.06092,5.91997,5.95756,103981.3323863,0
+SIGA.US,D,20180710,000000,5.97635,6.23007,5.93877,6.11731,293963.37518959,0
+SIGA.US,D,20180711,000000,6.05153,6.23007,5.78767,5.91058,166475.06134732,0
+SIGA.US,D,20180712,000000,5.99515,5.99515,5.76023,5.86359,203706.9529322,0
+SIGA.US,D,20180713,000000,5.87299,6.98181,5.65686,6.90664,1915358.7247525,0
+SIGA.US,D,20180716,000000,6.62473,7.3107,6.29989,6.74689,1355116.981507,0
+SIGA.US,D,20180717,000000,6.7093,6.74689,6.418,6.57775,242535.13552998,0
+SIGA.US,D,20180718,000000,6.50257,6.73749,6.48378,6.62473,125865.41797915,0
+SIGA.US,D,20180719,000000,6.63413,7.02879,6.62116,6.79387,273671.3238336,0
+SIGA.US,D,20180720,000000,6.76568,6.89724,6.69991,6.7281,164529.7146996,0
+SIGA.US,D,20180723,000000,6.7281,6.96302,6.7093,6.91603,184902.64480024,0
+SIGA.US,D,20180724,000000,6.97241,7.04759,6.84048,6.88784,199456.56206185,0
+SIGA.US,D,20180725,000000,6.84086,7.04759,6.8324,7.0194,119272.73609587,0
+SIGA.US,D,20180726,000000,7.03819,7.16975,6.93069,7.11336,135336.74465569,0
+SIGA.US,D,20180727,000000,7.12276,7.16975,6.92543,6.95362,178937.83738204,0
+SIGA.US,D,20180730,000000,6.97241,7.11149,6.7281,6.78448,81408.713269883,0
+SIGA.US,D,20180731,000000,6.83146,7.41406,6.83146,7.13216,399481.4037243,0
+SIGA.US,D,20180801,000000,7.14155,7.23552,7.01,7.04759,146473.53495569,0
+SIGA.US,D,20180802,000000,7.0006,7.06638,6.83146,6.91603,99841.617692843,0
+SIGA.US,D,20180803,000000,6.94422,7.0006,6.62473,6.69051,147996.39658199,0
+SIGA.US,D,20180806,000000,6.57775,6.9057,6.57775,6.85025,132263.35235885,0
+SIGA.US,D,20180807,000000,6.89724,6.91603,6.76568,6.85965,96060.536380288,0
+SIGA.US,D,20180808,000000,6.87845,6.90664,6.76568,6.86905,84755.60342693,0
+SIGA.US,D,20180809,000000,6.89724,7.32009,6.88784,7.22613,191758.18260364,0
+SIGA.US,D,20180810,000000,7.37647,7.44225,7.24492,7.37647,236186.15407468,0
+SIGA.US,D,20180813,000000,7.36708,7.48924,7.26371,7.43286,147249.33238796,0
+SIGA.US,D,20180814,000000,7.47044,7.78054,7.44225,7.63958,226218.91299013,0
+SIGA.US,D,20180815,000000,7.64898,7.75235,7.33889,7.42346,159636.55064806,0
+SIGA.US,D,20180816,000000,7.43286,7.61139,7.42346,7.61139,86979.768904904,0
+SIGA.US,D,20180817,000000,7.5832,7.75235,7.48454,7.5832,160847.60342985,0
+SIGA.US,D,20180820,000000,7.5832,7.64898,7.43286,7.49863,74578.716122688,0
+SIGA.US,D,20180821,000000,7.52682,7.78993,7.45165,7.74295,153605.76320132,0
+SIGA.US,D,20180822,000000,7.75235,7.95908,7.62079,7.67717,229164.60200593,0
+SIGA.US,D,20180823,000000,7.64898,7.81812,7.6191,7.73355,150112.01427109,0
+SIGA.US,D,20180824,000000,7.74295,7.8933,7.65838,7.75235,150279.09273044,0
+SIGA.US,D,20180827,000000,7.79933,7.79933,7.56441,7.67717,177944.94437201,0
+SIGA.US,D,20180828,000000,7.63958,7.83701,7.63958,7.78054,118102.12268641,0
+SIGA.US,D,20180829,000000,7.80873,7.91209,7.72416,7.81812,244133.5549309,0
+SIGA.US,D,20180830,000000,7.82752,7.8792,7.77386,7.83692,144725.06419956,0
+SIGA.US,D,20180831,000000,7.84631,7.84631,7.67717,7.73355,79613.417977375,0
+SIGA.US,D,20180904,000000,7.73355,7.75235,7.52682,7.63958,121961.9543556,0
+SIGA.US,D,20180905,000000,7.63958,7.63958,7.41416,7.49863,120140.05421288,0
+SIGA.US,D,20180906,000000,7.50803,7.50803,6.76568,6.94422,398391.6690595,0
+SIGA.US,D,20180907,000000,6.98181,6.98688,6.7281,6.81267,164011.45221741,0
+SIGA.US,D,20180910,000000,6.81267,6.81267,6.57775,6.62473,165217.18402916,0
+SIGA.US,D,20180911,000000,7.48924,7.50794,6.62473,6.7281,705025.33811547,0
+SIGA.US,D,20180912,000000,6.80327,6.80327,6.44149,6.65292,283067.09273553,0
+SIGA.US,D,20180913,000000,6.63413,6.73749,6.418,6.51197,230520.38517289,0
+SIGA.US,D,20180914,000000,6.50257,6.67172,6.29584,6.47438,211258.47361723,0
+SIGA.US,D,20180917,000000,6.48378,6.56835,6.34283,6.37102,165286.35663972,0
+SIGA.US,D,20180918,000000,6.38981,6.47983,6.24886,6.30524,144945.35235934,0
+SIGA.US,D,20180919,000000,6.28645,6.39921,6.17378,6.27705,182116.58488573,0
+SIGA.US,D,20180920,000000,6.31464,6.47438,6.20188,6.34283,92932.870189012,0
+SIGA.US,D,20180921,000000,6.33343,6.83146,6.33343,6.79387,435097.84880413,0
+SIGA.US,D,20180924,000000,6.28645,6.90194,6.28645,6.7281,273766.03710037,0
+SIGA.US,D,20180925,000000,6.67172,6.78448,6.55895,6.59654,248704.26819784,0
+SIGA.US,D,20180926,000000,6.61534,6.79387,6.54016,6.65292,251731.9001523,0
+SIGA.US,D,20180927,000000,6.68111,6.75629,6.51376,6.55895,87706.613412778,0
+SIGA.US,D,20180928,000000,6.54956,6.67172,6.39921,6.47438,230693.84879629,0
+SIGA.US,D,20181001,000000,6.48378,6.67641,5.92937,6.07032,361632.27961443,0
+SIGA.US,D,20181002,000000,6.07972,6.1267,5.38436,5.43134,659832.21115226,0
+SIGA.US,D,20181003,000000,5.5535,5.5535,4.79236,4.9756,466123.36093085,0
+SIGA.US,D,20181004,000000,4.98969,5.30918,4.78296,5.10245,404891.76606402,0
+SIGA.US,D,20181005,000000,5.09306,5.37496,4.83934,5.18702,365758.15978578,0
+SIGA.US,D,20181008,000000,5.09306,5.36547,4.99909,5.18702,205917.28388807,0
+SIGA.US,D,20181009,000000,5.21521,5.2528,5.02728,5.04607,106137.38944772,0
+SIGA.US,D,20181010,000000,4.98029,5.00849,4.74725,4.77357,379667.17547818,0
+SIGA.US,D,20181011,000000,4.79236,5.01788,4.75477,4.79236,134844.02282971,0
+SIGA.US,D,20181012,000000,4.87693,5.00849,4.78296,4.88633,169318.5877383,0
+SIGA.US,D,20181015,000000,4.84874,4.88633,4.78296,4.83934,67628.465052521,0
+SIGA.US,D,20181016,000000,4.86753,5.05547,4.81115,4.99909,115375.65763638,0
+SIGA.US,D,20181017,000000,4.9709,4.99909,4.86753,4.94271,105159.39515382,0
+SIGA.US,D,20181018,000000,4.89572,4.91452,4.76417,4.80176,105887.3038557,0
+SIGA.US,D,20181019,000000,4.79236,4.94271,4.69839,4.76417,175141.85735336,0
+SIGA.US,D,20181022,000000,4.77357,4.9615,4.6608,4.81115,173297.60913646,0
+SIGA.US,D,20181023,000000,4.72658,4.88633,4.6608,4.81115,97027.888734105,0
+SIGA.US,D,20181024,000000,4.80176,4.83934,4.6796,4.73598,173693.48930766,0
+SIGA.US,D,20181025,000000,4.77357,4.86753,4.75477,4.79236,138723.00999105,0
+SIGA.US,D,20181026,000000,4.72658,4.86753,4.62322,4.84874,265557.90871204,0
+SIGA.US,D,20181029,000000,4.85814,4.90512,4.48227,4.57623,183786.30528522,0
+SIGA.US,D,20181030,000000,4.57623,4.69839,4.49166,4.62322,148529.5577803,0
+SIGA.US,D,20181031,000000,4.6796,4.72658,4.49166,4.53865,149811.91156067,0
+SIGA.US,D,20181101,000000,4.88633,4.88633,4.55744,4.55744,185100.58488584,0
+SIGA.US,D,20181102,000000,4.58563,4.6608,4.45408,4.53865,143154.31384286,0
+SIGA.US,D,20181105,000000,4.53865,4.54804,4.39769,4.48227,92928.613412978,0
+SIGA.US,D,20181106,000000,4.47287,4.57623,4.40709,4.54804,75456.676179783,0
+SIGA.US,D,20181107,000000,4.59503,4.91452,4.58563,4.85814,237181.17547272,0
+SIGA.US,D,20181108,000000,4.86753,5.07426,4.85814,5.00849,142261.45506965,0
+SIGA.US,D,20181109,000000,4.98029,5.08366,4.64201,4.73598,181002.37375872,0
+SIGA.US,D,20181112,000000,4.83934,4.92391,4.57623,4.63261,151480.56776615,0
+SIGA.US,D,20181113,000000,4.79236,5.40315,4.72658,5.03668,379424.53924422,0
+SIGA.US,D,20181114,000000,5.14944,5.38436,5.09306,5.21521,189246.68474335,0
+SIGA.US,D,20181115,000000,5.14004,5.40315,5.12125,5.29979,117770.09415573,0
+SIGA.US,D,20181116,000000,5.2434,5.39375,5.07426,5.2434,231951.72611446,0
+SIGA.US,D,20181119,000000,5.31858,5.49712,5.15883,5.29979,229798.86163506,0
+SIGA.US,D,20181120,000000,5.2622,5.48772,5.07426,5.09306,110977.34379883,0
+SIGA.US,D,20181121,000000,5.16823,5.31858,4.9615,5.21521,126319.82882082,0
+SIGA.US,D,20181123,000000,5.10245,5.41255,4.99909,5.06487,54547.39229881,0
+SIGA.US,D,20181126,000000,5.10245,5.40315,5.03668,5.28099,184901.58060623,0
+SIGA.US,D,20181127,000000,5.2622,5.41255,5.15883,5.40315,137524.72753737,0
+SIGA.US,D,20181128,000000,5.40315,5.93877,5.40315,5.8542,283809.90015353,0
+SIGA.US,D,20181129,000000,5.8542,5.91058,5.58169,5.76023,164678.70186081,0
+SIGA.US,D,20181130,000000,5.74143,5.91997,5.72264,5.86359,180809.75464317,0
+SIGA.US,D,20181203,000000,6.00454,6.01394,5.63807,5.77902,154774.24822277,0
+SIGA.US,D,20181204,000000,5.77902,5.90353,5.41255,5.45953,182021.87161896,0
+SIGA.US,D,20181206,000000,5.49712,5.86359,5.32798,5.78842,285563.69187971,0
+SIGA.US,D,20181207,000000,5.82601,5.87299,5.47832,5.5629,202339.46363115,0
+SIGA.US,D,20181210,000000,5.48772,5.81661,5.48772,5.76962,178143.94865162,0
+SIGA.US,D,20181211,000000,5.80721,5.87299,5.57229,5.72264,156087.46362938,0
+SIGA.US,D,20181212,000000,5.82601,6.19248,5.77902,5.99515,390431.49787517,0
+SIGA.US,D,20181213,000000,6.03273,6.08912,5.8884,6.05153,161982.03424301,0
+SIGA.US,D,20181214,000000,6.04213,6.69991,5.98575,6.53076,366610.57918667,0
+SIGA.US,D,20181217,000000,6.64353,6.7187,6.30054,6.50257,571455.15551406,0
+SIGA.US,D,20181218,000000,6.60594,6.61534,6.23946,6.49318,370604.49930094,0
+SIGA.US,D,20181219,000000,6.4368,6.74689,6.27705,6.46499,519193.65194572,0
+SIGA.US,D,20181220,000000,6.45559,6.59654,6.03273,6.10791,452982.69331266,0
+SIGA.US,D,20181221,000000,6.10791,6.26765,5.87299,6.02334,1510345.6405715,0
+SIGA.US,D,20181224,000000,6.02334,6.57775,6.02334,6.10791,551897.39802401,0
+SIGA.US,D,20181226,000000,6.23946,6.75629,6.1455,6.65292,703601.44653197,0
+SIGA.US,D,20181227,000000,6.51197,6.82206,6.15019,6.57775,582041.75751162,0
+SIGA.US,D,20181228,000000,6.63413,7.13216,6.56835,6.96302,608228.37948124,0
+SIGA.US,D,20181231,000000,7.05698,7.46105,7.05698,7.42346,1354291.1669563,0
+SIGA.US,D,20190102,000000,7.37647,7.37647,7.01,7.13216,522986.43939238,0
+SIGA.US,D,20190103,000000,7.20733,7.3107,6.74689,6.93483,460948.18546703,0
+SIGA.US,D,20190104,000000,7.11336,7.28251,6.91603,7.23552,444657.50358338,0
+SIGA.US,D,20190107,000000,7.28251,7.602,7.21203,7.41406,647043.79175091,0
+SIGA.US,D,20190108,000000,7.45165,7.45165,6.89724,7.01,341335.97148242,0
+SIGA.US,D,20190109,000000,7.09457,7.47044,6.96302,7.3107,523731.3751984,0
+SIGA.US,D,20190110,000000,7.38587,7.38587,7.04759,7.14155,220175.35521529,0
+SIGA.US,D,20190111,000000,7.16035,7.23552,6.88784,7.13216,254371.10129363,0
+SIGA.US,D,20190114,000000,7.09457,7.18854,6.81267,6.89724,467968.67334176,0
+SIGA.US,D,20190115,000000,6.91603,7.03819,6.80327,6.94422,255622.59344775,0
+SIGA.US,D,20190116,000000,6.92543,7.16975,6.85965,6.98181,298575.59202286,0
+SIGA.US,D,20190117,000000,6.95362,7.08517,6.86905,6.95362,193728.00571356,0
+SIGA.US,D,20190118,000000,6.98181,7.0194,6.78448,6.89724,241926.41655706,0
+SIGA.US,D,20190122,000000,6.86905,7.04759,6.57775,6.65292,356935.99145448,0
+SIGA.US,D,20190123,000000,6.66232,6.83146,6.40861,6.54016,193331.06134835,0
+SIGA.US,D,20190124,000000,6.53076,6.63413,6.418,6.45559,156528.03994894,0
+SIGA.US,D,20190125,000000,6.46499,6.60594,6.26765,6.46499,153110.91298732,0
+SIGA.US,D,20190128,000000,6.38981,6.56036,6.17369,6.23946,410608.61627822,0
+SIGA.US,D,20190129,000000,6.24886,6.36125,5.93877,5.94816,349466.41370812,0
+SIGA.US,D,20190130,000000,5.93877,6.33343,5.92937,6.21127,236380.90157825,0
+SIGA.US,D,20190131,000000,6.19248,6.57775,6.19248,6.37102,243744.05992375,0
+SIGA.US,D,20190201,000000,6.38042,6.60594,6.24886,6.27705,93928.955781062,0
+SIGA.US,D,20190204,000000,6.20188,6.64353,6.15602,6.4274,164713.82026309,0
+SIGA.US,D,20190205,000000,6.39921,6.65292,6.37102,6.39921,107831.58630941,0
+SIGA.US,D,20190206,000000,6.33343,6.48369,6.29584,6.418,86712.656208745,0
+SIGA.US,D,20190207,000000,6.36162,6.47438,6.19248,6.24886,121245.75178782,0
+SIGA.US,D,20190208,000000,6.24886,6.47438,6.18308,6.34283,142945.73181718,0
+SIGA.US,D,20190211,000000,6.37102,6.47438,6.23007,6.39921,108919.1925862,0
+SIGA.US,D,20190212,000000,6.4274,6.56835,6.23946,6.38042,154047.40371489,0
+SIGA.US,D,20190213,000000,6.37102,6.48378,6.02334,6.17369,288710.51356314,0
+SIGA.US,D,20190214,000000,6.10791,6.4368,6.10791,6.34283,144179.13267315,0
+SIGA.US,D,20190215,000000,6.37102,6.61534,6.34283,6.56835,212136.43367432,0
+SIGA.US,D,20190219,000000,6.50257,6.66232,6.418,6.62473,119810.15407021,0
+SIGA.US,D,20190220,000000,6.62473,6.73749,6.48378,6.54956,169443.09843731,0
+SIGA.US,D,20190221,000000,6.54956,6.59184,6.35692,6.55895,135299.49786539,0
+SIGA.US,D,20190222,000000,6.56835,6.62473,6.33813,6.418,122094.97860668,0
+SIGA.US,D,20190225,000000,6.46499,6.60594,6.31464,6.35223,161068.95578364,0
+SIGA.US,D,20190226,000000,6.34283,6.52137,6.34283,6.44619,76808.202570705,0
+SIGA.US,D,20190227,000000,6.418,6.49318,6.34753,6.45559,68195.680459105,0
+SIGA.US,D,20190228,000000,6.46499,6.55895,6.29584,6.37102,147858.05136088,0
+SIGA.US,D,20190301,000000,6.40861,6.40861,6.1455,6.21127,259864.47076603,0
+SIGA.US,D,20190304,000000,6.23946,6.51197,5.93877,6.09851,152503.25820841,0
+SIGA.US,D,20190305,000000,6.10791,6.19248,5.94816,5.94816,99873.543513101,0
+SIGA.US,D,20190306,000000,5.96696,5.97635,5.67566,5.68505,167122.09130455,0
+SIGA.US,D,20190307,000000,5.68505,5.94816,5.37759,5.68505,204264.59059271,0
+SIGA.US,D,20190308,000000,5.68505,5.75553,5.58169,5.65686,146500.1398059,0
+SIGA.US,D,20190311,000000,5.67566,5.88239,5.48772,5.8542,110711.29529668,0
+SIGA.US,D,20190312,000000,5.8542,5.98575,5.74143,5.78842,71662.824539124,0
+SIGA.US,D,20190313,000000,5.80721,5.97635,5.73204,5.88239,144138.69330082,0
+SIGA.US,D,20190314,000000,5.89178,5.89648,5.68505,5.72264,160156.94151827,0
+SIGA.US,D,20190315,000000,5.74143,5.88239,5.64747,5.8448,444027.50073029,0
+SIGA.US,D,20190318,000000,5.80721,5.80721,5.57229,5.68505,168495.96576966,0
+SIGA.US,D,20190319,000000,5.74143,5.74613,5.57229,5.64747,536903.96863685,0
+SIGA.US,D,20190320,000000,5.65686,5.77902,5.5629,5.61928,207879.65763992,0
+SIGA.US,D,20190321,000000,5.5441,5.71324,5.45013,5.62867,173887.17261722,0
+SIGA.US,D,20190322,000000,5.61928,5.65686,5.29979,5.41255,255517.23824089,0
+SIGA.US,D,20190325,000000,5.38436,5.47832,5.18702,5.31858,335110.43653211,0
+SIGA.US,D,20190326,000000,5.36556,5.48772,5.30918,5.45953,105501.00143058,0
+SIGA.US,D,20190327,000000,5.42194,5.49712,5.33737,5.48772,139828.70756599,0
+SIGA.US,D,20190328,000000,5.49712,5.80721,5.48772,5.72264,146486.30528379,0
+SIGA.US,D,20190329,000000,5.76023,5.76023,5.48772,5.64747,873972.52214478,0
+SIGA.US,D,20190401,000000,5.67566,5.92937,5.67566,5.73204,293065.19544633,0
+SIGA.US,D,20190402,000000,5.76023,5.80721,5.52531,5.61928,223306.21398859,0
+SIGA.US,D,20190403,000000,5.62867,5.76023,5.46893,5.65686,197935.82882357,0
+SIGA.US,D,20190404,000000,5.66626,5.8542,5.59109,5.72264,264027.59772767,0
+SIGA.US,D,20190405,000000,5.74143,5.75083,5.49712,5.57229,202996.07133446,0
+SIGA.US,D,20190408,000000,5.53471,5.59099,5.30918,5.39375,124943.8259677,0
+SIGA.US,D,20190409,000000,5.45953,5.58169,5.08366,5.17763,200821.92297489,0
+SIGA.US,D,20190410,000000,5.19642,5.30918,5.13064,5.2622,133067.88302935,0
+SIGA.US,D,20190411,000000,5.29039,5.36143,5.07426,5.12125,267215.92297743,0
+SIGA.US,D,20190412,000000,5.18702,5.30909,4.98969,5.08366,150879.29815129,0
+SIGA.US,D,20190415,000000,5.14004,5.14004,4.88633,5.00849,162930.23110468,0
+SIGA.US,D,20190416,000000,5.02728,5.17763,4.9521,4.98029,142754.17689563,0
+SIGA.US,D,20190417,000000,4.99909,5.05547,4.71718,4.93331,304011.49501879,0
+SIGA.US,D,20190418,000000,4.92391,5.12125,4.88633,4.98969,129495.38374248,0
+SIGA.US,D,20190422,000000,4.9615,5.02728,4.83934,4.90512,109433.19829236,0
+SIGA.US,D,20190423,000000,4.91452,5.10245,4.77357,5.07426,187581.22111989,0
+SIGA.US,D,20190424,000000,5.07426,5.07426,4.92391,4.98029,123160.23680929,0
+SIGA.US,D,20190425,000000,5.01788,5.02728,4.82055,4.89572,118388.39087472,0
+SIGA.US,D,20190426,000000,4.9709,4.9709,4.84874,4.90512,65623.523540319,0
+SIGA.US,D,20190429,000000,4.94271,4.98029,4.86753,4.91452,108154.03709402,0
+SIGA.US,D,20190430,000000,4.93331,4.98029,4.85814,4.92391,149549.05564054,0
+SIGA.US,D,20190501,000000,4.93331,4.9708,4.86753,4.92391,252705.63767017,0
+SIGA.US,D,20190502,000000,4.92391,5.13064,4.87693,4.91452,151477.37518412,0
+SIGA.US,D,20190503,000000,4.94271,5.22461,4.94271,5.21521,139870.21113232,0
+SIGA.US,D,20190506,000000,5.01788,5.29039,5.01788,5.2434,92764.727535653,0
+SIGA.US,D,20190507,000000,5.16823,5.19642,5.06956,5.13064,153793.06134684,0
+SIGA.US,D,20190508,000000,5.12125,5.18702,5.07426,5.15883,56746.017120578,0
+SIGA.US,D,20190509,000000,5.12125,5.37496,5.03668,5.21521,86010.288163069,0
+SIGA.US,D,20190510,000000,5.19642,5.41255,5.07426,5.2716,157028.21113298,0
+SIGA.US,D,20190513,000000,5.17763,5.2716,5.09306,5.11185,186718.15977891,0
+SIGA.US,D,20190514,000000,5.16823,5.18702,5.04607,5.10245,168578.97290233,0
+SIGA.US,D,20190515,000000,5.05547,5.41255,5.03668,5.30918,160563.46362955,0
+SIGA.US,D,20190516,000000,5.28099,5.50651,5.13064,5.19642,524412.4593639,0
+SIGA.US,D,20190517,000000,5.15883,5.38436,5.08836,5.2434,95839.184026499,0
+SIGA.US,D,20190520,000000,5.2434,5.37496,5.2434,5.36556,108715.93153056,0
+SIGA.US,D,20190521,000000,5.59109,5.82601,5.40315,5.5441,193699.27247533,0
+SIGA.US,D,20190522,000000,5.53471,5.68129,5.40315,5.47832,132798.64194518,0
+SIGA.US,D,20190523,000000,5.43134,5.48772,5.30448,5.46893,192737.24109155,0
+SIGA.US,D,20190524,000000,5.49712,5.57229,5.34677,5.42194,107069.62339925,0
+SIGA.US,D,20190528,000000,5.45013,5.52531,5.36556,5.50651,279230.67333453,0
+SIGA.US,D,20190529,000000,5.45953,5.50849,5.28099,5.44074,158155.19258809,0
+SIGA.US,D,20190530,000000,5.45013,5.49712,5.2434,5.34677,140001.10699538,0
+SIGA.US,D,20190531,000000,5.29039,5.41255,4.94271,5.01788,123435.86305751,0
+SIGA.US,D,20190603,000000,5.17763,5.41452,5.06487,5.11185,176590.22539907,0
+SIGA.US,D,20190604,000000,5.16823,5.50651,5.15883,5.46893,165256.55920748,0
+SIGA.US,D,20190605,000000,5.46893,5.5535,5.23401,5.29979,202432.0485099,0
+SIGA.US,D,20190606,000000,5.30918,5.34677,5.14944,5.18702,202470.35949421,0
+SIGA.US,D,20190607,000000,5.21521,5.30918,5.18702,5.2716,130512.7532147,0
+SIGA.US,D,20190610,000000,5.23401,5.57229,5.23401,5.33737,274100.19401907,0
+SIGA.US,D,20190611,000000,5.39375,5.40315,4.82055,4.90512,461511.14409758,0
+SIGA.US,D,20190612,000000,4.89572,5.02728,4.83934,4.98029,115118.1226863,0
+SIGA.US,D,20190613,000000,5.00849,5.16823,4.94271,5.12125,107520.8416589,0
+SIGA.US,D,20190614,000000,5.10245,5.2622,4.98969,5.14004,126261.29815035,0
+SIGA.US,D,20190617,000000,5.17763,5.38295,5.05547,5.21521,76899.723255445,0
+SIGA.US,D,20190618,000000,5.23401,5.30918,4.94271,5.01788,117317.81170207,0
+SIGA.US,D,20190619,000000,5.02728,5.08366,4.93331,5.05547,93744.850217574,0
+SIGA.US,D,20190620,000000,5.14944,5.14944,4.93331,4.9709,73478.339517796,0
+SIGA.US,D,20190621,000000,4.93331,5.2716,4.86753,5.19642,445978.16834805,0
+SIGA.US,D,20190624,000000,5.14004,5.34677,5.03668,5.22461,155857.59772352,0
+SIGA.US,D,20190625,000000,5.23401,5.31858,4.99909,5.10245,87792.813127474,0
+SIGA.US,D,20190626,000000,5.13064,5.14004,5.00849,5.06487,90769.363769528,0
+SIGA.US,D,20190627,000000,5.08366,5.2622,4.92391,5.2528,121768.27104604,0
+SIGA.US,D,20190628,000000,5.2716,5.39375,5.20582,5.33737,508309.07562576,0
+SIGA.US,D,20190701,000000,5.33737,5.33737,5.16823,5.2622,109989.77175885,0
+SIGA.US,D,20190702,000000,5.2622,5.33625,5.12125,5.21521,68498.975751556,0
+SIGA.US,D,20190703,000000,5.2622,5.31858,5.2434,5.29039,33718.987162491,0
+SIGA.US,D,20190705,000000,5.2622,5.40785,5.2622,5.36556,75837.657634862,0
+SIGA.US,D,20190708,000000,5.39375,5.71324,5.17763,5.31858,620723.08133621,0
+SIGA.US,D,20190709,000000,5.28099,5.42194,5.20582,5.2716,68417.032812894,0
+SIGA.US,D,20190710,000000,5.29039,5.38436,5.21521,5.35617,96071.178320374,0
+SIGA.US,D,20190711,000000,5.36556,5.60988,5.35617,5.38436,136509.48645316,0
+SIGA.US,D,20190712,000000,5.38436,5.43134,5.21521,5.38436,102967.1554961,0
+SIGA.US,D,20190715,000000,5.40315,5.50651,5.40315,5.45013,65154.213982526,0
+SIGA.US,D,20190716,000000,5.45013,5.61928,5.35617,5.35617,127685.18973385,0
+SIGA.US,D,20190717,000000,5.35617,5.49712,5.2622,5.33737,111400.89301426,0
+SIGA.US,D,20190718,000000,5.37496,5.60048,5.30918,5.33737,123037.8544983,0
+SIGA.US,D,20190719,000000,5.33737,5.47269,5.09306,5.11185,133370.11412779,0
+SIGA.US,D,20190722,000000,5.11185,5.2434,5.11185,5.16823,81962.094154355,0
+SIGA.US,D,20190723,000000,5.17763,5.32798,5.12125,5.14944,91917.629104808,0
+SIGA.US,D,20190724,000000,5.16823,5.29979,5.13064,5.16823,229671.15835403,0
+SIGA.US,D,20190725,000000,5.20582,5.20582,5.07896,5.09306,75626.947221159,0
+SIGA.US,D,20190726,000000,5.10245,5.2622,5.10245,5.15883,108034.84736505,0
+SIGA.US,D,20190729,000000,5.15883,5.29039,5.02728,5.17763,73032.442228192,0
+SIGA.US,D,20190730,000000,5.14004,5.49712,5.14004,5.34677,173596.64765287,0
+SIGA.US,D,20190731,000000,5.35617,5.61928,5.2528,5.2622,176878.6219754,0
+SIGA.US,D,20190801,000000,5.2622,5.45953,5.21521,5.2528,73363.406564867,0
+SIGA.US,D,20190802,000000,5.31858,5.31858,5.01788,5.11185,72400.310987084,0
+SIGA.US,D,20190805,000000,5.03668,5.07257,4.81115,4.83934,141694.23966306,0
+SIGA.US,D,20190806,000000,4.83934,4.92391,4.79236,4.91452,126232.56491211,0
+SIGA.US,D,20190807,000000,4.80176,5.01318,4.77826,4.84874,91089.686166117,0
+SIGA.US,D,20190808,000000,4.90512,4.92391,4.79236,4.82055,137210.79030483,0
+SIGA.US,D,20190809,000000,4.82995,4.90512,4.69839,4.75477,147514.3166961,0
+SIGA.US,D,20190812,000000,4.75477,4.81115,4.68899,4.75477,197214.30528573,0
+SIGA.US,D,20190813,000000,4.80176,4.90512,4.6796,4.87693,129564.55635304,0
+SIGA.US,D,20190814,000000,4.76417,4.81115,4.62322,4.69839,132959.33524048,0
+SIGA.US,D,20190815,000000,4.74538,4.80176,4.6608,4.76417,124586.25678081,0
+SIGA.US,D,20190816,000000,4.80176,4.88633,4.79236,4.88633,98568.841658558,0
+SIGA.US,D,20190819,000000,4.86753,4.88633,4.77357,4.77357,115922.6533568,0
+SIGA.US,D,20190820,000000,4.71718,4.78296,4.6702,4.69839,68390.427962679,0
+SIGA.US,D,20190821,000000,4.74538,4.77357,4.68899,4.68899,75617.369475082,0
+SIGA.US,D,20190822,000000,4.71718,4.84874,4.65141,4.74538,121333.01569652,0
+SIGA.US,D,20190823,000000,4.74538,4.82055,4.63261,4.63261,184000.20828095,0
+SIGA.US,D,20190826,000000,4.6608,4.88633,4.6608,4.87693,114816.95578186,0
+SIGA.US,D,20190827,000000,4.90512,4.90512,4.71718,4.75477,90712.961487073,0
+SIGA.US,D,20190828,000000,4.75477,4.84874,4.71718,4.77357,92766.855923671,0
+SIGA.US,D,20190829,000000,4.82055,4.86753,4.74547,4.84874,82908.162628,0
+SIGA.US,D,20190830,000000,4.87693,4.87796,4.6702,4.71718,121097.82882062,0
+SIGA.US,D,20190903,000000,4.70779,4.78296,4.62322,4.76417,90296.86162971,0
+SIGA.US,D,20190904,000000,4.78296,4.88633,4.75477,4.88633,100628.0570652,0
+SIGA.US,D,20190905,000000,4.9709,5.05547,4.86753,4.9709,136325.38088968,0
+SIGA.US,D,20190906,000000,5.00849,5.17763,4.94271,4.9615,113726.15692305,0
+SIGA.US,D,20190909,000000,4.90521,5.03668,4.84874,4.9521,135053.6690494,0
+SIGA.US,D,20190910,000000,4.9521,5.29039,4.88633,5.2434,187717.43795299,0
+SIGA.US,D,20190911,000000,5.2716,5.43134,5.06487,5.32798,169016.35663986,0
+SIGA.US,D,20190912,000000,5.34677,5.37496,5.2434,5.31858,173952.08845175,0
+SIGA.US,D,20190913,000000,5.33737,5.44544,5.29039,5.35617,156156.63623994,0
+SIGA.US,D,20190916,000000,5.35617,5.60988,5.35147,5.44074,177737.42654034,0
+SIGA.US,D,20190917,000000,5.44074,5.46423,5.37496,5.41255,174499.08417217,0
+SIGA.US,D,20190918,000000,5.44074,5.45953,5.31858,5.35617,124817.18688068,0
+SIGA.US,D,20190919,000000,5.35617,5.45953,5.28907,5.32798,110813.45792151,0
+SIGA.US,D,20190920,000000,5.31858,5.47832,5.20582,5.21521,644590.82456109,0
+SIGA.US,D,20190923,000000,5.18702,5.31388,5.09306,5.14944,179943.50072017,0
+SIGA.US,D,20190924,000000,5.17763,5.17763,4.98029,5.03668,120451.8630574,0
+SIGA.US,D,20190925,000000,5.04607,5.13064,4.98029,5.05547,91441.934382964,0
+SIGA.US,D,20190926,000000,5.05547,5.14944,4.89742,4.9521,140429.97718085,0
+SIGA.US,D,20190927,000000,4.98029,4.98029,4.74538,4.79236,121313.86020437,0
+SIGA.US,D,20190930,000000,4.81115,4.90512,4.79142,4.81115,109548.13124528,0
+SIGA.US,D,20191001,000000,4.83934,4.9709,4.79236,4.79236,164422.23110473,0
+SIGA.US,D,20191002,000000,4.79236,4.89572,4.69839,4.83934,204479.55778245,0
+SIGA.US,D,20191003,000000,4.81115,4.86753,4.74538,4.81115,196097.96577071,0
+SIGA.US,D,20191004,000000,4.82055,4.93331,4.79236,4.93331,104932.72182999,0
+SIGA.US,D,20191007,000000,4.92391,5.23401,4.92391,5.05547,192855.36662651,0
+SIGA.US,D,20191008,000000,5.00849,5.19642,5.00849,5.14944,131300.25678107,0
+SIGA.US,D,20191009,000000,5.16823,5.28099,5.12125,5.16823,134217.21255864,0
+SIGA.US,D,20191010,000000,5.16823,5.21521,5.13064,5.17763,70589.052784447,0
+SIGA.US,D,20191011,000000,5.22461,5.30918,5.17763,5.17763,112755.6119872,0
+SIGA.US,D,20191014,000000,5.14944,5.17763,5.03094,5.10245,85047.192585286,0
+SIGA.US,D,20191015,000000,5.11185,5.31388,5.07426,5.16823,109144.80171602,0
+SIGA.US,D,20191016,000000,5.15883,5.15883,4.92391,4.98029,109767.35521106,0
+SIGA.US,D,20191017,000000,5.05547,5.23401,5.02728,5.21521,235761.54066524,0
+SIGA.US,D,20191018,000000,5.18702,5.21521,4.98969,5.06487,110292.0028573,0
+SIGA.US,D,20191021,000000,5.10245,5.21521,5.03668,5.14944,141486.72183139,0
+SIGA.US,D,20191022,000000,5.16823,5.21521,5.09306,5.11185,98385.800289079,0
+SIGA.US,D,20191023,000000,5.11185,5.20582,5.07426,5.09306,156241.77176063,0
+SIGA.US,D,20191024,000000,5.14944,5.14944,5.00849,5.05547,62651.229674299,0
+SIGA.US,D,20191025,000000,5.03668,5.45013,5.00849,5.29979,233720.41655675,0
+SIGA.US,D,20191028,000000,5.32798,5.57784,5.32798,5.50651,111864.88160201,0
+SIGA.US,D,20191029,000000,5.50651,5.65686,5.46188,5.50651,184713.21826671,0
+SIGA.US,D,20191030,000000,5.51591,5.51591,5.31858,5.34677,180537.32097696,0
+SIGA.US,D,20191031,000000,5.35617,5.37205,5.06487,5.21521,198721.20400191,0
+SIGA.US,D,20191101,000000,5.2434,5.30918,5.21991,5.28099,132566.6476513,0
+SIGA.US,D,20191104,000000,5.35617,5.38436,5.28099,5.31858,96612.853070751,0
+SIGA.US,D,20191105,000000,5.36556,5.38257,5.21521,5.30918,106510.92154474,0
+SIGA.US,D,20191106,000000,5.28099,5.30918,5.09775,5.14944,102811.78317085,0
+SIGA.US,D,20191107,000000,5.19642,5.19642,5.00849,5.06487,206555.80029323,0
+SIGA.US,D,20191108,000000,5.09306,5.2622,5.06487,5.21991,150861.20685314,0
+SIGA.US,D,20191111,000000,5.14004,5.18702,4.83934,4.87693,247479.38089394,0
+SIGA.US,D,20191112,000000,4.93331,4.93801,4.69839,4.77357,298811.84309277,0
+SIGA.US,D,20191113,000000,4.77357,4.77357,4.6796,4.70779,324567.46648891,0
+SIGA.US,D,20191114,000000,4.69839,4.76417,4.65611,4.70779,222224.99287585,0
+SIGA.US,D,20191115,000000,4.75477,4.75477,4.62322,4.6608,191551.72896597,0
+SIGA.US,D,20191118,000000,4.9521,4.9709,4.3789,4.82995,392557.75750435,0
+SIGA.US,D,20191119,000000,4.83934,4.88633,4.74538,4.77357,170813.78032039,0
+SIGA.US,D,20191120,000000,4.74538,4.90512,4.74538,4.79236,321246.11698806,0
+SIGA.US,D,20191121,000000,4.81115,4.81115,4.72658,4.75477,255218.19972448,0
+SIGA.US,D,20191122,000000,4.77357,4.77357,4.60442,4.62322,326046.69616086,0
+SIGA.US,D,20191125,000000,4.61382,4.77357,4.59503,4.6608,290896.3680568,0
+SIGA.US,D,20191126,000000,4.6608,4.6702,4.52925,4.57623,796737.57777662,0
+SIGA.US,D,20191127,000000,4.58563,4.70309,4.58563,4.6608,104690.08559602,0
+SIGA.US,D,20191129,000000,4.65141,4.71718,4.54804,4.60442,71202.0285334,0
+SIGA.US,D,20191202,000000,4.60442,4.62322,4.41649,4.48227,419287.11841836,0
+SIGA.US,D,20191203,000000,4.46347,4.50106,4.32252,4.35071,460934.35094492,0
+SIGA.US,D,20191204,000000,4.39769,4.39769,4.11579,4.13458,699003.06422081,0
+SIGA.US,D,20191205,000000,4.14398,4.30842,4.04062,4.26614,462158.17405481,0
+SIGA.US,D,20191206,000000,4.32252,4.34131,4.06881,4.16277,248644.67333336,0
+SIGA.US,D,20191209,000000,4.16277,4.18157,4.04062,4.097,212890.94722642,0
+SIGA.US,D,20191210,000000,4.10639,4.11579,4.02182,4.0782,329510.64765885,0
+SIGA.US,D,20191211,000000,4.18157,4.47099,4.17217,4.3883,353064.4536512,0
+SIGA.US,D,20191212,000000,4.3883,4.43528,4.27554,4.27554,168124.56206065,0
+SIGA.US,D,20191213,000000,4.26614,4.33192,4.18157,4.21916,222336.73324675,0
+SIGA.US,D,20191216,000000,4.22855,4.33192,4.19097,4.22855,213082.50214797,0
+SIGA.US,D,20191217,000000,4.20976,4.32252,4.20036,4.24735,171615.11840886,0
+SIGA.US,D,20191218,000000,4.25674,4.28493,4.19097,4.22855,157855.08987766,0
+SIGA.US,D,20191219,000000,4.23795,4.42588,4.22855,4.41649,231481.35236265,0
+SIGA.US,D,20191220,000000,4.3695,4.49166,4.36011,4.47287,541146.91014913,0
+SIGA.US,D,20191223,000000,4.50106,4.54804,4.40709,4.48227,195439.22967939,0
+SIGA.US,D,20191224,000000,4.48227,4.54804,4.42588,4.49166,102070.03994685,0
+SIGA.US,D,20191226,000000,4.50106,4.59503,4.46065,4.51046,196360.82169084,0
+SIGA.US,D,20191227,000000,4.53865,4.58563,4.44468,4.50106,325105.94865726,0
+SIGA.US,D,20191230,000000,4.51985,4.53395,4.44468,4.49166,151126.19116129,0
+SIGA.US,D,20191231,000000,4.49166,4.52925,4.44938,4.48227,125144.95863533,0
+SIGA.US,D,20200102,000000,4.51985,4.53865,4.43528,4.51985,104037.73466875,0
+SIGA.US,D,20200103,000000,4.46347,4.65141,4.46347,4.57623,155071.15835117,0
+SIGA.US,D,20200106,000000,4.52925,4.72658,4.52136,4.6608,120115.57775068,0
+SIGA.US,D,20200107,000000,4.64201,4.88633,4.63731,4.85814,197763.42939417,0
+SIGA.US,D,20200108,000000,4.82995,4.9615,4.82995,4.82995,157118.66762371,0
+SIGA.US,D,20200109,000000,4.86753,4.92391,4.77357,4.78296,198989.38089208,0
+SIGA.US,D,20200110,000000,4.79236,4.83934,4.77357,4.82055,119089.69472639,0
+SIGA.US,D,20200113,000000,4.80176,4.85814,4.75487,4.82055,140520.43367158,0
+SIGA.US,D,20200114,000000,4.79236,4.82995,4.76417,4.78296,136375.39800808,0
+SIGA.US,D,20200115,000000,4.78296,4.93331,4.78296,4.90512,136947.93438471,0
+SIGA.US,D,20200116,000000,4.93331,5.16823,4.91452,5.13064,164705.30671102,0
+SIGA.US,D,20200117,000000,5.17763,5.19642,4.87693,4.88633,167793.59772398,0
+SIGA.US,D,20200121,000000,4.91452,4.99909,4.78296,4.78296,145461.48645351,0
+SIGA.US,D,20200122,000000,4.81115,4.85814,4.73598,4.82055,102535.09272861,0
+SIGA.US,D,20200123,000000,4.78296,4.9615,4.74538,4.89572,177495.85450039,0
+SIGA.US,D,20200124,000000,4.89572,5.00849,4.82055,4.84874,104394.23966163,0
+SIGA.US,D,20200127,000000,4.77357,4.93331,4.77357,4.87223,117999.96006159,0
+SIGA.US,D,20200128,000000,4.89572,4.93331,4.80176,4.88633,92850.92725035,0
+SIGA.US,D,20200129,000000,4.87693,5.03668,4.87223,4.9615,162102.28816599,0
+SIGA.US,D,20200130,000000,4.92391,4.9521,4.85814,4.89572,198046.50500046,0
+SIGA.US,D,20200131,000000,4.87693,4.88633,4.81115,4.83934,153628.1112755,0
+SIGA.US,D,20200203,000000,4.83934,4.9615,4.79236,4.80176,104601.75749331,0
+SIGA.US,D,20200204,000000,4.80176,4.93331,4.75477,4.83934,135544.26248736,0
+SIGA.US,D,20200205,000000,4.83934,4.93331,4.78296,4.79236,202095.76320318,0
+SIGA.US,D,20200206,000000,4.77357,4.83934,4.68899,4.69839,241037.81455988,0
+SIGA.US,D,20200207,000000,4.65141,4.69839,3.95605,4.23795,870293.60345705,0
+SIGA.US,D,20200210,000000,4.22855,4.35071,4.12791,4.22855,211472.37661296,0
+SIGA.US,D,20200211,000000,4.22855,4.27554,4.19097,4.22855,268021.51784194,0
+SIGA.US,D,20200212,000000,4.26614,4.29424,4.18157,4.19097,160654.98431429,0
+SIGA.US,D,20200213,000000,4.17217,4.31312,4.05001,4.30373,337384.61912848,0
+SIGA.US,D,20200214,000000,4.32252,4.61382,4.32252,4.55744,211495.78888115,0
+SIGA.US,D,20200218,000000,4.55744,4.55744,4.47287,4.52925,133357.34379969,0
+SIGA.US,D,20200219,000000,4.52925,4.75007,4.52925,4.69839,148450.80742367,0
+SIGA.US,D,20200220,000000,4.70779,4.71718,4.57623,4.6702,113822.99857783,0
+SIGA.US,D,20200221,000000,4.68899,4.68899,4.41649,4.44468,122025.80599612,0
+SIGA.US,D,20200224,000000,4.21916,4.41649,4.21916,4.29433,160060.09986348,0
+SIGA.US,D,20200225,000000,4.29433,4.40709,4.27554,4.35071,123534.83310031,0
+SIGA.US,D,20200226,000000,4.32252,4.41649,4.32252,4.39769,163361.22967816,0
+SIGA.US,D,20200227,000000,4.33192,4.53865,4.21916,4.35071,267164.84166502,0
+SIGA.US,D,20200228,000000,4.27554,4.71718,4.27554,4.69369,373293.71756067,0
+SIGA.US,D,20200302,000000,4.69839,4.73598,4.52925,4.61382,175197.19544181,0
+SIGA.US,D,20200303,000000,4.65141,4.68899,4.32252,4.35071,171739.62910787,0
+SIGA.US,D,20200304,000000,4.39769,4.56684,4.33192,4.53865,234789.93153539,0
+SIGA.US,D,20200305,000000,4.43528,4.51046,4.33192,4.45408,267741.63481768,0
+SIGA.US,D,20200306,000000,4.28493,5.00849,4.28493,5.00849,447259.45793441,0
+SIGA.US,D,20200309,000000,4.83934,4.9802,4.6608,4.78296,248802.17404663,0
+SIGA.US,D,20200310,000000,4.82995,4.92391,4.44158,4.55744,399356.8930253,0
+SIGA.US,D,20200311,000000,4.50106,4.6608,4.42588,4.46347,292522.45650194,0
+SIGA.US,D,20200312,000000,4.28493,4.61382,4.03122,4.0782,402149.33810386,0
+SIGA.US,D,20200313,000000,4.20036,4.3883,4.0876,4.13458,456841.46078784,0
+SIGA.US,D,20200316,000000,3.95605,4.03122,3.72113,3.74932,360712.815991,0
+SIGA.US,D,20200317,000000,3.74932,4.44468,3.73992,4.39769,392193.80315341,0
+SIGA.US,D,20200318,000000,4.21916,4.45408,3.75871,3.92786,392834.44794659,0
+SIGA.US,D,20200319,000000,3.91846,4.39769,3.89966,4.24735,393329.29816059,0
+SIGA.US,D,20200320,000000,4.28493,4.50106,4.12519,4.48227,557244.97291723,0
+SIGA.US,D,20200323,000000,4.60442,4.60442,4.05941,4.28493,293296.12554619,0
+SIGA.US,D,20200324,000000,4.3695,4.51985,4.20036,4.29433,214236.08845329,0
+SIGA.US,D,20200325,000000,4.29433,4.50106,4.25674,4.46347,267092.47647244,0
+SIGA.US,D,20200326,000000,4.52925,4.76887,4.51985,4.65141,227531.06420273,0
+SIGA.US,D,20200327,000000,4.47287,4.58563,4.36011,4.44468,142052.87304396,0
+SIGA.US,D,20200330,000000,4.46347,4.64201,4.3883,4.57623,230135.14694178,0
+SIGA.US,D,20200331,000000,4.51046,4.55744,4.32252,4.49166,436228.02284126,0
+SIGA.US,D,20200401,000000,4.3695,4.54804,4.18157,4.27554,317681.06705925,0
+SIGA.US,D,20200402,000000,4.22855,4.51046,4.22855,4.48227,180189.32953615,0
+SIGA.US,D,20200403,000000,4.45408,4.86753,4.40239,4.54804,654605.95437602,0
+SIGA.US,D,20200406,000000,4.70779,5.06487,4.68899,4.98969,488600.20258649,0
+SIGA.US,D,20200407,000000,4.9709,5.10245,4.71718,4.82995,330817.47790141,0
+SIGA.US,D,20200408,000000,4.90512,5.00849,4.71718,4.9521,230727.90300457,0
+SIGA.US,D,20200409,000000,5.05547,5.14004,4.77357,5.05547,282359.40371981,0
+SIGA.US,D,20200413,000000,5.01788,5.12125,4.93331,5.04607,214640.48217656,0
+SIGA.US,D,20200414,000000,5.04607,5.2716,5.00849,5.21521,293406.80172309,0
+SIGA.US,D,20200415,000000,5.11185,5.20582,4.93331,5.12125,228835.76605728,0
+SIGA.US,D,20200416,000000,5.16823,5.2716,5.05547,5.21521,298465.98003997,0
+SIGA.US,D,20200417,000000,5.37496,5.39375,5.21521,5.32798,292758.70757185,0
+SIGA.US,D,20200420,000000,5.32798,5.52531,5.23532,5.32798,215584.42226219,0
+SIGA.US,D,20200421,000000,5.22461,5.31858,5.06956,5.09306,135054.73324341,0
+SIGA.US,D,20200422,000000,5.19642,5.31858,5.06487,5.10245,179462.48502828,0
+SIGA.US,D,20200423,000000,5.10245,5.34677,5.10245,5.18702,249371.51784123,0
+SIGA.US,D,20200424,000000,5.15883,5.2622,5.12125,5.16823,130733.04137448,0
+SIGA.US,D,20200427,000000,5.16823,5.31858,5.14004,5.22461,243760.02283388,0
+SIGA.US,D,20200428,000000,5.29979,5.33737,5.14004,5.2528,183552.18260333,0
+SIGA.US,D,20200429,000000,5.37496,5.56994,5.2622,5.45013,350499.74609047,0
+SIGA.US,D,20200430,000000,5.63807,5.76023,5.49383,5.5535,314973.75750138,0
+SIGA.US,D,20200501,000000,5.47832,5.56759,5.2434,5.49712,270584.09701465,0
+SIGA.US,D,20200504,000000,5.5441,5.63807,5.33737,5.5535,178040.72183279,0
+SIGA.US,D,20200505,000000,5.61928,5.63807,5.34771,5.44074,273627.69187925,0
+SIGA.US,D,20200506,000000,5.42194,5.59109,5.41255,5.50651,237435.51784077,0
+SIGA.US,D,20200507,000000,5.60988,5.61928,5.16823,5.36556,289250.0599255,0
+SIGA.US,D,20200508,000000,5.46893,5.63807,5.44074,5.5441,207582.74751152,0
+SIGA.US,D,20200511,000000,5.5441,5.5441,5.33455,5.51591,224683.28103572,0
+SIGA.US,D,20200512,000000,5.51591,5.57229,5.38436,5.39375,256575.04708544,0
+SIGA.US,D,20200513,000000,5.37496,5.42194,5.08366,5.15883,140464.03138912,0
+SIGA.US,D,20200514,000000,5.07426,5.14004,4.93331,5.02728,189263.71184748,0
+SIGA.US,D,20200515,000000,5.05547,5.29039,4.98029,5.2622,323867.22683125,0
+SIGA.US,D,20200518,000000,5.41255,5.42194,5.21521,5.34677,321048.17690247,0
+SIGA.US,D,20200519,000000,5.43134,5.63807,5.32328,5.41255,810643.400887,0
+SIGA.US,D,20200520,000000,5.46893,5.75083,5.46893,5.60048,368188.77890142,0
+SIGA.US,D,20200521,000000,5.60048,5.82601,5.5535,5.62867,291306.08275011,0
+SIGA.US,D,20200522,000000,5.64747,5.67566,5.5441,5.63807,188015.4122754,0
+SIGA.US,D,20200526,000000,5.76962,5.78842,5.58169,5.65216,630849.95152205,0
+SIGA.US,D,20200527,000000,5.73204,5.93877,5.59109,5.76962,511398.43083273,0
+SIGA.US,D,20200528,000000,5.8354,5.88239,5.63807,5.71324,352217.35522035,0
+SIGA.US,D,20200529,000000,5.68505,5.76953,5.58169,5.62867,308108.6419519,0
+SIGA.US,D,20200601,000000,5.62867,5.66626,5.32798,5.43134,863850.97292898,0
+SIGA.US,D,20200602,000000,5.49712,5.59109,5.34677,5.52531,348880.04280938,0
+SIGA.US,D,20200603,000000,5.57229,5.72452,5.47832,5.60988,439579.16977434,0
+SIGA.US,D,20200604,000000,5.57229,5.71324,5.45013,5.62867,261513.97147936,0
+SIGA.US,D,20200605,000000,5.68505,5.77902,5.5629,5.60048,287854.90158022,0
+SIGA.US,D,20200608,000000,5.61928,5.76962,5.60048,5.66626,329497.87733075,0
+SIGA.US,D,20200609,000000,5.64747,5.76023,5.35617,5.37496,601189.80030835,0
+SIGA.US,D,20200610,000000,5.37496,5.61928,5.37496,5.53471,247152.6733333,0
+SIGA.US,D,20200611,000000,5.48772,5.53893,5.30918,5.31858,395072.44794667,0
+SIGA.US,D,20200612,000000,5.45013,5.51591,5.18702,5.28099,311901.42939855,0
+SIGA.US,D,20200615,000000,5.19642,5.48772,5.14004,5.38436,288349.75179422,0
+SIGA.US,D,20200616,000000,5.46893,5.57229,5.41255,5.52531,379891.72041399,0
+SIGA.US,D,20200617,000000,5.5441,5.59109,5.32798,5.39375,268847.33239262,0
+SIGA.US,D,20200618,000000,5.35617,5.49712,5.35617,5.43134,267097.79744248,0
+SIGA.US,D,20200619,000000,5.44074,5.67566,5.43134,5.5535,412685.92298301,0
+SIGA.US,D,20200622,000000,5.53471,5.71324,5.48772,5.69445,412574.18261211,0
+SIGA.US,D,20200623,000000,5.71324,5.81661,5.66626,5.68505,285979.79173707,0
+SIGA.US,D,20200624,000000,5.52531,5.76493,5.50651,5.60988,306681.55778637,0
+SIGA.US,D,20200625,000000,5.60048,5.82601,5.59109,5.81661,348284.09416456,0
+SIGA.US,D,20200626,000000,5.71324,5.90118,5.63807,5.65686,511467.60344329,0
+SIGA.US,D,20200629,000000,5.66626,5.74143,5.53471,5.58169,286155.38374849,0
+SIGA.US,D,20200630,000000,5.5629,5.63807,5.48772,5.5535,526855.84880764,0
+SIGA.US,D,20200701,000000,5.5535,5.77902,5.49712,5.51591,427800.67048716,0
+SIGA.US,D,20200702,000000,5.57229,5.64747,5.53471,5.60988,376285.16691885,0
+SIGA.US,D,20200706,000000,5.69445,5.70385,5.45013,5.50182,395064.99858861,0
+SIGA.US,D,20200707,000000,5.49712,5.59109,5.44074,5.45013,385204.17690492,0
+SIGA.US,D,20200708,000000,5.45953,5.51591,5.02728,5.28099,667340.09988293,0
+SIGA.US,D,20200709,000000,5.2434,5.42194,5.2434,5.35617,315937.91727317,0
+SIGA.US,D,20200710,000000,5.35617,5.41255,5.2622,5.35617,174882.19401526,0
+SIGA.US,D,20200713,000000,5.38436,5.47832,5.2716,5.28099,561159.07848086,0
+SIGA.US,D,20200714,000000,5.44074,5.5441,5.2622,5.52531,302148.09130973,0
+SIGA.US,D,20200715,000000,5.59109,5.93877,5.5629,5.8542,636511.4636478,0
+SIGA.US,D,20200716,000000,5.86359,6.20188,5.79312,6.18308,442944.15122953,0
+SIGA.US,D,20200717,000000,6.20188,6.76568,6.20188,6.54016,674934.1883283,0
+SIGA.US,D,20200720,000000,6.55895,6.74689,6.44619,6.53076,365346.31670445,0
+SIGA.US,D,20200721,000000,6.60594,6.81267,6.56835,6.80327,367903.57490711,0
+SIGA.US,D,20200722,000000,6.81267,6.86905,6.62473,6.7093,299562.09986883,0
+SIGA.US,D,20200723,000000,6.69991,6.79857,6.60594,6.67172,200710.18260399,0
+SIGA.US,D,20200724,000000,6.65292,6.7187,6.44619,6.48378,329411.67761605,0
+SIGA.US,D,20200727,000000,6.47438,6.59654,6.30524,6.39921,139002.89301531,0
+SIGA.US,D,20200728,000000,6.37102,6.46499,6.27705,6.33343,188814.62197585,0
+SIGA.US,D,20200729,000000,6.33343,6.39921,6.17369,6.21127,183524.5135591,0
+SIGA.US,D,20200730,000000,6.38981,6.38981,6.20188,6.23007,190812.11413,0
+SIGA.US,D,20200731,000000,6.30524,6.32403,6.00454,6.03273,210855.14408797,0
+SIGA.US,D,20200803,000000,6.05153,6.17369,6.04213,6.11731,282533.93153722,0
+SIGA.US,D,20200804,000000,6.08912,6.24886,6.08912,6.20188,130817.11270116,0
+SIGA.US,D,20200805,000000,6.23946,6.32403,6.1408,6.31464,260284.82739942,0
+SIGA.US,D,20200806,000000,6.30524,6.37995,6.06092,6.1267,162838.71041994,0
+SIGA.US,D,20200807,000000,6.44619,7.48924,6.40861,7.21673,1126450.4222971,0
+SIGA.US,D,20200810,000000,7.32949,7.61139,7.04759,7.12276,664358.22827083,0
+SIGA.US,D,20200811,000000,7.2919,7.34828,6.54016,6.66232,658925.51785693,0
+SIGA.US,D,20200812,000000,6.7187,6.83146,6.58714,6.80327,469004.13411213,0
+SIGA.US,D,20200813,000000,6.80327,6.91133,6.60594,6.81267,327019.36948472,0
+SIGA.US,D,20200814,000000,6.78448,6.83146,6.66232,6.78448,271554.6419505,0
+SIGA.US,D,20200817,000000,6.7281,6.90664,6.7187,6.80327,397180.61627771,0
+SIGA.US,D,20200818,000000,6.85965,7.0194,6.80327,6.99121,281168.57062419,0
+SIGA.US,D,20200819,000000,7.0006,7.17914,6.89724,6.93483,260419.98003851,0
+SIGA.US,D,20200820,000000,6.86905,6.97241,6.81267,6.83146,182018.67903694,0
+SIGA.US,D,20200821,000000,6.83146,6.87845,6.55895,6.84086,346775.06706037,0
+SIGA.US,D,20200824,000000,6.86905,6.86905,6.57775,6.7093,272516.67333427,0
+SIGA.US,D,20200825,000000,6.73749,6.81267,6.65292,6.7187,126600.77603909,0
+SIGA.US,D,20200826,000000,6.67172,6.79387,6.58714,6.7281,376427.768916,0
+SIGA.US,D,20200827,000000,6.78448,6.80628,6.61534,6.65292,221553.48645643,0
+SIGA.US,D,20200828,000000,6.67172,6.78448,6.57361,6.69521,269411.35521718,0
+SIGA.US,D,20200831,000000,6.64353,6.67641,6.49788,6.53076,307858.55635988,0
+SIGA.US,D,20200901,000000,6.50257,6.55895,6.35223,6.418,298013.69758632,0
+SIGA.US,D,20200902,000000,6.4274,6.55895,6.34283,6.48848,209664.31099235,0
+SIGA.US,D,20200903,000000,6.48378,6.48378,6.30524,6.38981,273161.57490348,0
+SIGA.US,D,20200904,000000,6.4274,6.46499,6.1267,6.19248,271722.78460386,0
+SIGA.US,D,20200908,000000,6.15489,6.17369,5.91997,5.95756,408666.46221253,0
+SIGA.US,D,20200909,000000,5.96696,6.19248,5.96696,6.10791,280853.56919764,0
+SIGA.US,D,20200910,000000,6.10791,6.29584,6.04213,6.05153,254321.08417523,0
+SIGA.US,D,20200911,000000,6.09851,6.16429,6.02334,6.06092,250731.55778422,0
+SIGA.US,D,20200914,000000,6.11731,6.7187,6.11731,6.64353,320836.40229475,0
+SIGA.US,D,20200915,000000,6.67172,6.7093,6.57305,6.68111,204686.01142012,0
+SIGA.US,D,20200916,000000,6.7093,6.94422,6.56835,6.58714,428330.63910344,0
+SIGA.US,D,20200917,000000,6.47438,6.77978,6.4368,6.67172,410667.1469487,0
+SIGA.US,D,20200918,000000,6.77508,7.10397,6.59654,7.01,1682741.8773826,0
+SIGA.US,D,20200921,000000,6.85025,6.91603,6.67172,6.75159,432585.28674982,0
+SIGA.US,D,20200922,000000,6.77508,6.93483,6.69521,6.82206,346296.1797565,0
+SIGA.US,D,20200923,000000,6.81267,6.95362,6.59654,6.64353,564439.98860937,0
+SIGA.US,D,20200924,000000,6.68111,6.69521,6.55895,6.57775,275549.62625878,0
+SIGA.US,D,20200925,000000,6.54956,6.7281,6.54956,6.61534,273891.61199338,0
+SIGA.US,D,20200928,000000,6.63413,6.73749,6.57775,6.64353,176542.33666868,0
+SIGA.US,D,20200929,000000,6.64353,6.87845,6.57775,6.58714,173700.93866572,0
+SIGA.US,D,20200930,000000,6.58714,6.62464,6.40861,6.45559,312085.53496204,0
+SIGA.US,D,20201001,000000,6.49318,6.7187,6.47438,6.58714,291501.89444769,0
+SIGA.US,D,20201002,000000,6.46499,6.66232,6.37102,6.418,175287.65193254,0
+SIGA.US,D,20201005,000000,6.48378,6.65292,6.48378,6.60594,179986.06848051,0
+SIGA.US,D,20201006,000000,6.65292,6.7093,6.54956,6.57775,89262.465053351,0
+SIGA.US,D,20201007,000000,6.62473,6.75629,6.55895,6.63413,188559.21541379,0
+SIGA.US,D,20201008,000000,6.74689,6.81257,6.55895,6.62473,301434.01712996,0
+SIGA.US,D,20201009,000000,6.69051,6.69267,6.55895,6.61534,116159.96862072,0
+SIGA.US,D,20201012,000000,6.65292,6.65292,6.30524,6.38042,312429.26962681,0
+SIGA.US,D,20201013,000000,6.32403,6.52296,6.32403,6.48378,134342.78745166,0
+SIGA.US,D,20201014,000000,6.48378,6.59184,6.28645,6.34283,398339.52355307,0
+SIGA.US,D,20201015,000000,6.27705,6.418,6.18308,6.36162,215814.28816805,0
+SIGA.US,D,20201016,000000,6.33343,6.52137,6.33343,6.44619,152973.63196022,0
+SIGA.US,D,20201019,000000,6.45559,6.56835,6.36162,6.38981,220774.49644213,0
+SIGA.US,D,20201020,000000,6.37102,6.45559,6.15489,6.21127,192396.6990088,0
+SIGA.US,D,20201021,000000,6.21127,6.38981,6.09851,6.11731,218799.35236217,0
+SIGA.US,D,20201022,000000,6.1267,6.28645,6.11731,6.23946,141230.25107531,0
+SIGA.US,D,20201023,000000,6.25826,6.48378,6.19248,6.40861,162945.1298208,0
+SIGA.US,D,20201026,000000,6.34283,6.40861,6.26765,6.30524,144696.33096132,0
+SIGA.US,D,20201027,000000,6.27705,6.4274,6.07032,6.09851,183540.47646923,0
+SIGA.US,D,20201028,000000,6.03273,6.21127,5.96696,6.02334,196819.48930854,0
+SIGA.US,D,20201029,000000,6.00454,6.20658,5.90118,6.1455,215254.52211952,0
+SIGA.US,D,20201030,000000,6.1361,6.32403,5.93877,6.00454,180977.89729652,0
+SIGA.US,D,20201102,000000,6.02334,6.16429,5.99515,6.10791,178697.32953609,0
+SIGA.US,D,20201103,000000,6.19248,6.39921,6.18308,6.33343,163389.96291639,0
+SIGA.US,D,20201104,000000,6.31464,6.63413,6.31464,6.61534,217430.79886711,0
+SIGA.US,D,20201105,000000,6.61534,6.69051,6.54016,6.62473,171738.56491386,0
+SIGA.US,D,20201106,000000,6.62473,6.85965,6.55895,6.74689,217290.32525797,0
+SIGA.US,D,20201109,000000,6.94422,7.22613,6.73749,6.74689,573668.67905195,0
+SIGA.US,D,20201110,000000,6.76568,6.99121,6.714,6.84086,266616.78175059,0
+SIGA.US,D,20201111,000000,6.83146,6.93013,6.7281,6.85025,201062.43082083,0
+SIGA.US,D,20201112,000000,6.80327,7.13216,6.78448,7.05698,332789.42939935,0
+SIGA.US,D,20201113,000000,7.15095,7.22613,6.99121,7.15095,252161.83453178,0
+SIGA.US,D,20201116,000000,7.22613,7.28251,7.17914,7.25432,223644.62768332,0
+SIGA.US,D,20201117,000000,7.20733,7.37647,7.18854,7.2919,201826.52211901,0
+SIGA.US,D,20201118,000000,7.32009,7.32009,7.13216,7.14155,157032.46790902,0
+SIGA.US,D,20201119,000000,7.14155,7.24492,7.14155,7.16975,145992.5192638,0
+SIGA.US,D,20201120,000000,7.14155,7.17238,6.76099,6.87845,248784.08274848,0
+SIGA.US,D,20201123,000000,6.90664,6.92308,6.63413,6.78448,194417.60343113,0
+SIGA.US,D,20201124,000000,6.80327,6.90664,6.69991,6.78448,288190.12269293,0
+SIGA.US,D,20201125,000000,6.77508,6.85965,6.62473,6.64353,148668.96719543,0
+SIGA.US,D,20201127,000000,6.68111,6.78918,6.62473,6.65292,75011.843084188,0
+SIGA.US,D,20201130,000000,6.65292,6.714,6.44619,6.51197,372617.95436521,0
+SIGA.US,D,20201201,000000,6.58714,6.59654,6.48378,6.54956,216828.46505824,0
+SIGA.US,D,20201202,000000,6.54016,6.7187,6.48378,6.56835,373591.69188308,0
+SIGA.US,D,20201203,000000,6.59654,6.68111,6.51197,6.58714,291322.04566024,0
+SIGA.US,D,20201204,000000,6.64353,6.67172,6.51197,6.55895,186998.04280317,0
+SIGA.US,D,20201207,000000,6.58714,6.61205,6.45559,6.54016,176128.36519933,0
+SIGA.US,D,20201208,000000,6.53076,6.64353,6.53076,6.57775,268094.94722854,0
+SIGA.US,D,20201209,000000,6.63413,6.7093,6.51197,6.56835,317556.55636025,0
+SIGA.US,D,20201210,000000,6.56835,6.69991,6.54016,6.57775,200643.13838144,0
+SIGA.US,D,20201211,000000,6.56835,6.60584,6.48378,6.54016,177042.50785272,0
+SIGA.US,D,20201214,000000,6.59654,6.74689,6.55895,6.62473,213129.32668435,0
+SIGA.US,D,20201215,000000,6.66232,6.68581,6.54016,6.62473,329919.29815815,0
+SIGA.US,D,20201216,000000,6.63413,6.78448,6.63413,6.7187,246066.13125052,0
+SIGA.US,D,20201217,000000,6.74689,7.07578,6.7281,6.92543,324246.07989831,0
+SIGA.US,D,20201218,000000,6.96302,7.13216,6.85025,6.90664,807747.7289896,0
+SIGA.US,D,20201221,000000,6.79387,6.91603,6.61534,6.7093,198683.95721161,0
+SIGA.US,D,20201222,000000,6.7093,6.94422,6.59654,6.87845,176475.29244614,0
+SIGA.US,D,20201223,000000,6.87845,6.93483,6.82206,6.87845,95528.439375988,0
+SIGA.US,D,20201224,000000,6.86905,6.97241,6.85965,6.89724,44062.952926083,0
+SIGA.US,D,20201228,000000,6.97241,7.07578,6.89724,6.92073,177555.44936487,0
+SIGA.US,D,20201229,000000,6.93483,6.93755,6.68111,6.81267,208632.042804,0
+SIGA.US,D,20201230,000000,6.82206,6.96302,6.82206,6.84086,124500.05706611,0
+SIGA.US,D,20201231,000000,6.85965,6.92543,6.7187,6.83146,160142.04280215,0
+SIGA.US,D,20210104,000000,6.88784,6.96715,6.7281,6.82206,152177.61484178,0
+SIGA.US,D,20210105,000000,6.83146,6.93013,6.80327,6.90664,204074.09986517,0
+SIGA.US,D,20210106,000000,6.92543,7.32949,6.88784,7.15095,305118.25678773,0
+SIGA.US,D,20210107,000000,7.16035,7.32949,7.09457,7.24492,229020.93581477,0
+SIGA.US,D,20210108,000000,7.27311,7.32009,7.07578,7.18854,175235.50642612,0
+SIGA.US,D,20210111,000000,7.16975,7.22613,6.99121,7.05698,153286.50499874,0
+SIGA.US,D,20210112,000000,7.06638,7.10867,6.89724,7.0006,214309.51783989,0
+SIGA.US,D,20210113,000000,7.0006,7.01,6.81267,6.85025,147875.07846501,0
+SIGA.US,D,20210114,000000,6.89724,7.00051,6.88794,6.95362,156337.5492214,0
+SIGA.US,D,20210115,000000,6.92543,6.92543,6.73749,6.83146,151461.41227399,0
+SIGA.US,D,20210119,000000,6.91603,6.91603,6.7187,6.75629,195709.53495757,0
+SIGA.US,D,20210120,000000,6.75629,6.77508,6.64353,6.7281,212092.80171997,0
+SIGA.US,D,20210121,000000,6.7281,6.78448,6.59654,6.7093,172758.0627741,0
+SIGA.US,D,20210122,000000,6.65292,6.76568,6.56835,6.59654,345924.7760475,0
+SIGA.US,D,20210125,000000,6.60594,6.71814,6.39921,6.45559,323350.02854307,0
+SIGA.US,D,20210126,000000,6.50257,6.64822,6.31464,6.34283,279311.55207918,0
+SIGA.US,D,20210127,000000,6.27705,6.36782,6.03273,6.18308,317162.80457707,0
+SIGA.US,D,20210128,000000,6.22067,6.31464,6.06092,6.1267,252383.18688557,0
+SIGA.US,D,20210129,000000,6.1267,7.02569,5.97635,6.07032,282789.33809929,0
+SIGA.US,D,20210201,000000,6.10791,6.32403,6.06102,6.10791,296343.97718682,0
+SIGA.US,D,20210202,000000,6.21127,6.4368,6.10791,6.418,241767.85164978,0
+SIGA.US,D,20210203,000000,6.418,6.50201,5.86359,6.11731,409381.60058631,0
+SIGA.US,D,20210204,000000,6.19248,6.33907,6.08912,6.19248,267871.46648673,0
+SIGA.US,D,20210205,000000,6.23946,6.4274,6.23007,6.38981,208309.5920194,0
+SIGA.US,D,20210208,000000,6.418,6.46499,6.30524,6.34283,237895.24965249,0
+SIGA.US,D,20210209,000000,6.37102,6.45446,6.00454,6.06092,446927.42940372,0
+SIGA.US,D,20210210,000000,6.11731,6.24886,6.03273,6.07032,264589.49216421,0
+SIGA.US,D,20210211,000000,6.11731,6.15583,6.01394,6.08912,144977.2781796,0
+SIGA.US,D,20210212,000000,6.1267,6.1267,5.98575,6.02334,163381.44936432,0
+SIGA.US,D,20210216,000000,6.03273,6.07032,5.88239,5.91997,289261.76605959,0
+SIGA.US,D,20210217,000000,5.92937,6.17265,5.91997,6.07032,200560.13124877,0
+SIGA.US,D,20210218,000000,6.07032,6.09851,5.93877,5.98575,252742.88446047,0
+SIGA.US,D,20210219,000000,6.02334,6.07032,5.93407,5.98575,196547.05564234,0
+SIGA.US,D,20210222,000000,5.94816,6.03273,5.87299,5.99515,184569.55207555,0
+SIGA.US,D,20210223,000000,5.99515,6.24886,5.86359,6.07972,324769.66335054,0
+SIGA.US,D,20210224,000000,6.09851,6.22067,6.04213,6.10791,229492.37376058,0
+SIGA.US,D,20210225,000000,6.05153,6.10791,5.95756,5.99515,143803.47218811,0
+SIGA.US,D,20210226,000000,6.04213,6.05153,5.74143,5.93877,369689.29245355,0
+SIGA.US,D,20210301,000000,6.03273,6.1455,5.97635,6.1267,252593.89729927,0
+SIGA.US,D,20210302,000000,6.08912,6.27705,6.06092,6.15489,234086.49929571,0
+SIGA.US,D,20210303,000000,6.15489,6.23918,6.02334,6.1455,257190.15122241,0
+SIGA.US,D,20210304,000000,6.1267,6.24886,6.11261,6.15489,239080.76177807,0
+SIGA.US,D,20210305,000000,6.24886,6.40861,6.1267,6.24886,442019.36663606,0
+SIGA.US,D,20210308,000000,6.27705,6.54016,6.21127,6.46499,273556.39088067,0
+SIGA.US,D,20210309,000000,6.54016,6.89724,6.54016,6.7187,502275.095597,0
+SIGA.US,D,20210310,000000,6.76568,6.79387,6.4368,6.49318,410568.1769059,0
+SIGA.US,D,20210311,000000,6.48378,6.77508,6.45559,6.67172,430676.12269839,0
+SIGA.US,D,20210312,000000,6.66232,6.66232,6.48378,6.53076,276548.90443286,0
+SIGA.US,D,20210315,000000,6.55895,6.55895,6.21127,6.26765,317112.78745866,0
+SIGA.US,D,20210316,000000,6.25826,6.36547,6.1267,6.21127,282351.95436175,0
+SIGA.US,D,20210317,000000,6.16429,6.20188,6.06092,6.18308,191062.19972202,0
+SIGA.US,D,20210318,000000,6.15489,6.30524,6.09851,6.10791,198640.32525726,0
+SIGA.US,D,20210319,000000,6.09851,6.4274,6.09851,6.40861,708022.10844369,0
+SIGA.US,D,20210322,000000,6.38981,6.45559,6.27705,6.33343,179907.31812387,0
+SIGA.US,D,20210323,000000,6.32403,6.57775,6.21127,6.30524,803813.4037398,0
+SIGA.US,D,20210324,000000,6.32403,6.34283,6.19248,6.20188,238215.57204908,0
+SIGA.US,D,20210325,000000,6.21127,6.40861,6.1267,6.38042,897390.11130402,0
+SIGA.US,D,20210326,000000,6.4368,6.48378,6.23007,6.29584,165244.85307338,0
+SIGA.US,D,20210329,000000,6.29584,6.29584,6.07972,6.09851,189061.51498585,0
+SIGA.US,D,20210330,000000,6.08912,6.1408,5.98575,6.1267,288906.32526072,0
+SIGA.US,D,20210331,000000,6.1361,6.16429,6.03273,6.10791,414433.32954513,0
+SIGA.US,D,20210401,000000,6.1361,6.26765,6.09851,6.22067,236739.53495915,0
+SIGA.US,D,20210405,000000,6.27705,6.54956,6.27705,6.46499,315577.15550425,0
+SIGA.US,D,20210406,000000,6.46499,6.55905,6.418,6.46499,274819.58916888,0
+SIGA.US,D,20210407,000000,6.46499,6.62473,6.39921,6.54956,287019.50928347,0
+SIGA.US,D,20210408,000000,6.57775,6.66232,6.53076,6.63413,313968.09416325,0
+SIGA.US,D,20210409,000000,6.64353,6.74689,6.58714,6.67172,300403.87732963,0
+SIGA.US,D,20210412,000000,6.69051,6.73749,6.63883,6.65292,513506.59916377,0
+SIGA.US,D,20210413,000000,6.67172,6.69521,6.58714,6.60594,364923.83168303,0
+SIGA.US,D,20210414,000000,6.63413,6.66232,6.53076,6.56835,193437.48074921,0
+SIGA.US,D,20210415,000000,6.60594,6.73279,6.56835,6.7187,377883.58631977,0
+SIGA.US,D,20210416,000000,6.76568,6.96302,6.7187,6.82206,458694.22255681,0
+SIGA.US,D,20210419,000000,6.82206,6.88784,6.65292,6.74689,284102.5535059,0
+SIGA.US,D,20210420,000000,6.75629,7.16035,6.75629,7.11806,504292.80743731,0
+SIGA.US,D,20210421,000000,7.12276,7.21673,7.0006,7.0194,248039.14694246,0
+SIGA.US,D,20210422,000000,7.0194,7.11336,6.91603,7.06638,228818.73895314,0
+SIGA.US,D,20210423,000000,7.09457,7.11806,6.7281,6.7281,291151.77461887,0
+SIGA.US,D,20210426,000000,6.73749,6.79857,6.67172,6.76568,223024.20257631,0
+SIGA.US,D,20210427,000000,6.78448,6.82206,6.57775,6.60594,287451.57205096,0
+SIGA.US,D,20210428,000000,6.57775,6.64353,6.48378,6.59654,199534.24822448,0
+SIGA.US,D,20210429,000000,6.62473,6.66232,6.60594,6.61534,150196.08559777,0
+SIGA.US,D,20210430,000000,6.60594,6.77508,6.60594,6.73749,203664.38517186,0
+SIGA.US,D,20210503,000000,6.73749,6.95362,6.73749,6.84086,203305.75179096,0
+SIGA.US,D,20210504,000000,6.82206,6.89724,6.78448,6.86905,197680.4222615,0
+SIGA.US,D,20210505,000000,6.88784,6.99121,6.83146,6.93483,234354.67618587,0
+SIGA.US,D,20210506,000000,6.92543,6.94422,6.85495,6.88784,128478.01427026,0
+SIGA.US,D,20210507,000000,6.86905,6.92533,6.81267,6.88784,183740.54494285,0
+SIGA.US,D,20210510,000000,6.86905,6.91603,6.50257,6.53076,296967.59487586,0
+SIGA.US,D,20210511,000000,6.45559,6.51197,6.34283,6.35223,307449.90586057,0
+SIGA.US,D,20210512,000000,6.37102,6.52137,6.34283,6.40861,210641.24109224,0
+SIGA.US,D,20210513,000000,6.90194,6.90194,6.31464,6.38042,251901.10699967,0
+SIGA.US,D,20210514,000000,6.4274,6.61534,6.35223,6.60594,179589.1241153,0
+SIGA.US,D,20210517,000000,6.56835,6.62473,6.40861,6.46499,161124.29387208,0
+SIGA.US,D,20210518,000000,6.46499,6.60594,6.4274,6.44619,173690.29672563,0
+SIGA.US,D,20210519,000000,6.4274,6.56835,6.35223,6.45559,164790.44223171,0
+SIGA.US,D,20210520,000000,6.49318,6.64353,6.48378,6.58714,150732.4393781,0
+SIGA.US,D,20210521,000000,6.63413,6.67172,6.49788,6.52137,124845.92011891,0
+SIGA.US,D,20210524,000000,6.54016,6.62473,6.49318,6.54016,145564.71327234,0
+SIGA.US,D,20210525,000000,6.57775,6.66232,6.50257,6.50257,366655.27533503,0
+SIGA.US,D,20210526,000000,6.51197,6.68111,6.51197,6.57775,182294.30528516,0
+SIGA.US,D,20210527,000000,6.63413,6.84086,6.63413,6.76568,460011.69473946,0
+SIGA.US,D,20210528,000000,6.80327,6.83146,6.60594,6.62473,311326.7646339,0
+SIGA.US,D,20210601,000000,6.63413,6.68111,6.38042,6.40861,296305.66620252,0
+SIGA.US,D,20210602,000000,6.40861,6.40861,6.22067,6.24886,301399.96292168,0
+SIGA.US,D,20210603,000000,6.23946,6.27498,6.19248,6.23007,248608.49073706,0
+SIGA.US,D,20210604,000000,6.23007,6.28645,6.19248,6.21127,191964.63624131,0
+SIGA.US,D,20210607,000000,6.22067,6.37102,6.21127,6.30524,363472.2710553,0
+SIGA.US,D,20210608,000000,6.34283,6.35223,6.17369,6.19248,317569.32668835,0
+SIGA.US,D,20210609,000000,6.20188,6.30054,6.18308,6.23007,230084.06562936,0
+SIGA.US,D,20210610,000000,6.26765,6.30054,6.21127,6.23007,185951.94009272,0
+SIGA.US,D,20210611,000000,6.23946,6.31934,6.19248,6.24886,187261.96291731,0
+SIGA.US,D,20210614,000000,6.22067,6.30524,6.18308,6.24886,265699.44651518,0
+SIGA.US,D,20210615,000000,6.25826,6.25826,6.07032,6.17369,210048.48502945,0
+SIGA.US,D,20210616,000000,6.16429,6.18308,6.02334,6.05153,290955.96292128,0
+SIGA.US,D,20210617,000000,6.02334,6.19248,5.99515,6.10791,310458.38232289,0
+SIGA.US,D,20210618,000000,6.07032,6.1361,5.91058,5.98575,931146.34525681,0
+SIGA.US,D,20210621,000000,6.00454,6.07972,5.94816,5.99515,272861.47219306,0
+SIGA.US,D,20210622,000000,5.99515,5.99515,5.81661,5.90118,312676.16263681,0
+SIGA.US,D,20210623,000000,5.90118,5.91058,5.69445,5.73204,327017.2410967,0
+SIGA.US,D,20210624,000000,5.75083,5.88708,5.75083,5.87299,230893.91726991,0
+SIGA.US,D,20210625,000000,5.87299,6.00454,5.87299,5.96696,1133966.8245799,0
+SIGA.US,D,20210628,000000,6.00454,6.09428,5.93877,5.97635,197363.29244694,0
+SIGA.US,D,20210629,000000,5.97635,6.00454,5.82131,5.92937,257272.09416108,0
+SIGA.US,D,20210630,000000,5.89178,5.94638,5.79782,5.90118,272985.98289206,0
+SIGA.US,D,20210701,000000,5.93877,6.02804,5.70385,5.81661,321276.97861431,0
+SIGA.US,D,20210702,000000,5.81661,5.81661,5.66626,5.68505,243872.82739879,0
+SIGA.US,D,20210706,000000,5.70385,5.70385,5.46893,5.5535,341098.6562185,0
+SIGA.US,D,20210707,000000,5.5535,5.61928,5.42194,5.43134,231628.21113584,0
+SIGA.US,D,20210708,000000,5.41255,5.50651,5.33737,5.41255,307522.27105316,0
+SIGA.US,D,20210709,000000,5.47832,5.50651,5.32328,5.36556,233956.66762666,0
+SIGA.US,D,20210712,000000,5.41255,5.46893,5.32798,5.44074,174210.68759584,0
+SIGA.US,D,20210713,000000,5.42194,5.44074,5.31858,5.39375,201996.79316038,0
+SIGA.US,D,20210714,000000,5.41255,5.47832,5.37966,5.43134,191285.68046382,0
+SIGA.US,D,20210715,000000,5.41255,5.45013,5.35617,5.43134,159996.24822297,0
+SIGA.US,D,20210716,000000,5.45953,5.53471,5.41255,5.52531,349887.83453553,0
+SIGA.US,D,20210719,000000,5.45953,5.72264,5.38445,5.57229,669222.65908414,0
+SIGA.US,D,20210720,000000,5.62867,5.80721,5.5535,5.70385,411534.46506571,0
+SIGA.US,D,20210721,000000,5.72264,6.65292,5.72264,6.24886,2767235.3866967,0
+SIGA.US,D,20210722,000000,6.17369,6.24886,5.8354,5.8542,434330.56492393,0
+SIGA.US,D,20210723,000000,5.89667,5.90588,5.62867,5.68505,368454.82740357,0
+SIGA.US,D,20210726,000000,5.70385,5.73204,5.65555,5.70385,178566.43367304,0
+SIGA.US,D,20210727,000000,5.69445,5.76023,5.60058,5.73204,289356.47932636,0
+SIGA.US,D,20210728,000000,5.76962,5.97635,5.76962,5.91997,196161.81741123,0
+SIGA.US,D,20210729,000000,5.98575,6.05623,5.92007,6.00454,189836.24822411,0
+SIGA.US,D,20210730,000000,5.99515,6.03273,5.96696,5.98575,248729.80885404,0
+SIGA.US,D,20210802,000000,6.04213,6.11731,5.98575,6.05153,280238.46506067,0
+SIGA.US,D,20210803,000000,6.06092,6.09851,6.00454,6.07032,140054.31669581,0
+SIGA.US,D,20210804,000000,6.03273,6.1361,6.00924,6.07032,261081.90871186,0
+SIGA.US,D,20210805,000000,6.05153,6.08912,5.86359,5.91997,222804.97861054,0
+SIGA.US,D,20210806,000000,5.88239,6.06092,5.78842,5.89178,368682.56492141,0
+SIGA.US,D,20210809,000000,5.8542,5.99985,5.8542,5.95756,201512.58488647,0
+SIGA.US,D,20210810,000000,5.98575,5.98575,5.82601,5.82601,143667.25535501,0
+SIGA.US,D,20210811,000000,5.8354,5.8495,5.69445,5.78842,181205.63481436,0
+SIGA.US,D,20210812,000000,5.76023,5.90118,5.63807,5.86359,160295.28673938,0
+SIGA.US,D,20210813,000000,5.89178,5.96696,5.86359,5.93877,122254.60770797,0
+SIGA.US,D,20210816,000000,5.92937,5.96696,5.86359,5.91058,101964.68474,0
+SIGA.US,D,20210817,000000,5.91058,6.05529,5.8448,6.03273,231138.68189189,0
+SIGA.US,D,20210818,000000,6.05153,6.05153,5.95756,5.99515,188840.16263206,0
+SIGA.US,D,20210819,000000,6.01394,6.1455,5.96696,5.98575,225949.67190595,0
+SIGA.US,D,20210820,000000,5.93877,6.1267,5.91997,6.07972,225276.03709851,0
+SIGA.US,D,20210823,000000,6.10791,6.10791,6.00454,6.03273,232308.23110734,0
+SIGA.US,D,20210824,000000,6.01394,6.09851,5.96696,6.08912,213757.20114942,0
+SIGA.US,D,20210825,000000,6.06092,6.07032,5.94816,5.99515,187913.24965057,0
+SIGA.US,D,20210826,000000,6.01394,6.02334,5.90118,5.97635,132430.4308182,0
+SIGA.US,D,20210827,000000,5.98575,6.12548,5.98575,6.01394,169624.01141877,0
+SIGA.US,D,20210830,000000,6.05153,6.15489,6.0255,6.10791,145995.71184583,0
+SIGA.US,D,20210831,000000,6.11731,6.18308,6.04213,6.1361,259234.46791293,0
+SIGA.US,D,20210901,000000,6.1267,6.18374,6.09851,6.1455,154588.01427126,0
+SIGA.US,D,20210902,000000,6.1455,6.30524,6.11731,6.28645,288807.35521792,0
+SIGA.US,D,20210903,000000,6.37102,6.7093,6.25826,6.62473,487135.87163066,0
+SIGA.US,D,20210907,000000,6.62473,6.68111,6.40861,6.418,357927.8202705,0
+SIGA.US,D,20210908,000000,6.38042,6.39921,6.19248,6.34283,205272.38231885,0
+SIGA.US,D,20210909,000000,6.32403,7.21673,6.32403,6.39921,1866378.1313126,0
+SIGA.US,D,20210910,000000,6.418,6.418,6.05153,6.10791,555546.5192795,0
+SIGA.US,D,20210913,000000,6.1361,6.18684,5.98575,6.1455,275478.3252602,0
+SIGA.US,D,20210914,000000,6.1361,6.22067,6.09851,6.15489,312568.67904194,0
+SIGA.US,D,20210915,000000,6.21156,6.75629,6.18308,6.26765,1036792.0770726,0
+SIGA.US,D,20210916,000000,6.25826,6.4368,6.15489,6.36162,467297.16692234,0
+SIGA.US,D,20210917,000000,6.38042,6.47438,6.20188,6.36162,1142413.3324261,0
+SIGA.US,D,20210920,000000,6.22067,6.31464,6.1267,6.19248,236534.14551549,0
+SIGA.US,D,20210921,000000,6.21127,6.38042,6.21127,6.34283,141710.20257319,0
+SIGA.US,D,20210922,000000,6.34283,6.40861,6.29584,6.33343,126496.48502625,0
+SIGA.US,D,20210923,000000,6.35223,6.47438,6.29584,6.4274,142170.99857892,0
+SIGA.US,D,20210924,000000,6.4274,6.57775,6.4274,6.49318,144167.42653905,0
+SIGA.US,D,20210927,000000,6.51197,6.84086,6.46499,6.77508,298417.02711558,0
+SIGA.US,D,20210928,000000,6.78448,6.85965,6.66232,6.77508,212280.09986548,0
+SIGA.US,D,20210929,000000,6.81267,6.91603,6.7187,6.86905,254252.97575868,0
+SIGA.US,D,20210930,000000,6.93483,7.12276,6.90664,6.94422,275458.10557404,0
+SIGA.US,D,20211001,000000,6.99121,7.23552,6.95362,7.09457,248400.97290539,0
+SIGA.US,D,20211004,000000,7.04759,7.22613,6.95362,7.03819,348551.20686072,0
+SIGA.US,D,20211005,000000,7.04759,7.09457,6.91603,7.04759,187433.29815269,0
+SIGA.US,D,20211006,000000,7.03819,7.21673,6.93483,7.15095,266427.35521706,0
+SIGA.US,D,20211007,000000,7.12276,7.12276,6.90664,6.92543,429349.07276967,0
+SIGA.US,D,20211008,000000,6.96302,6.96302,6.67172,6.69051,183851.22111974,0
+SIGA.US,D,20211011,000000,6.67172,6.76568,6.59654,6.63413,184303.5035734,0
+SIGA.US,D,20211012,000000,6.63413,6.7281,6.60124,6.68111,144031.20970595,0
+SIGA.US,D,20211013,000000,6.67172,6.77414,6.61534,6.64353,156968.6162685,0
+SIGA.US,D,20211014,000000,6.68111,6.82206,6.68111,6.7187,148704.08559771,0
+SIGA.US,D,20211015,000000,6.81267,6.86905,6.67172,6.68111,166171.76605487,0
+SIGA.US,D,20211018,000000,6.65292,6.66232,6.53076,6.54016,173764.79030623,0
+SIGA.US,D,20211019,000000,6.54016,6.66232,6.52137,6.56835,126911.5206896,0
+SIGA.US,D,20211020,000000,6.59654,6.67172,6.54016,6.63413,97747.283883919,0
+SIGA.US,D,20211021,000000,6.63413,6.69051,6.55895,6.60594,178192.90157602,0
+SIGA.US,D,20211022,000000,6.59654,6.68102,6.57775,6.61534,81731.164054489,0
+SIGA.US,D,20211025,000000,6.59654,6.75629,6.55895,6.7187,121427.72896329,0
+SIGA.US,D,20211026,000000,6.73749,6.83146,6.68111,6.73749,104172.88730785,0
+SIGA.US,D,20211027,000000,6.7187,6.81267,6.69051,6.75629,91732.459347311,0
+SIGA.US,D,20211028,000000,6.79387,6.79387,6.55895,6.62473,145739.24108975,0
+SIGA.US,D,20211029,000000,6.63413,6.80327,6.61534,6.77508,171318.20828046,0
+SIGA.US,D,20211101,000000,6.76568,6.82225,6.7281,6.81267,184487.60913689,0
+SIGA.US,D,20211102,000000,6.80327,6.84086,6.74689,6.82206,228605.90015142,0
+SIGA.US,D,20211103,000000,6.85025,7.08517,6.79387,6.99121,415046.30529409,0
+SIGA.US,D,20211104,000000,6.98181,7.05698,6.81267,6.92543,180543.70614102,0
+SIGA.US,D,20211105,000000,6.96302,7.09457,6.85965,6.94422,276628.7189835,0
+SIGA.US,D,20211108,000000,7.11336,7.11336,6.93577,6.98181,120705.14123145,0
+SIGA.US,D,20211109,000000,7.01,7.10397,6.97241,6.99121,262583.486458,0
+SIGA.US,D,20211110,000000,7.0194,7.14137,6.96302,6.96302,223256.19687019,0
+SIGA.US,D,20211111,000000,6.95362,7.04759,6.92543,6.99121,108455.20399845,0
+SIGA.US,D,20211112,000000,7.18854,7.18854,6.93501,7.03819,130016.8388067,0
+SIGA.US,D,20211115,000000,7.10397,7.26371,7.09457,7.16035,250810.30814086,0
+SIGA.US,D,20211116,000000,7.18854,7.34828,7.17914,7.28251,258787.50642932,0
+SIGA.US,D,20211117,000000,7.46105,7.90269,7.37647,7.77114,1023490.7161591,0
+SIGA.US,D,20211118,000000,8.21279,9.0679,8.04365,8.41012,2598170.0771324,0
+SIGA.US,D,20211119,000000,8.4571,9.22764,8.42891,8.70142,1499312.0770903,0
+SIGA.US,D,20211122,000000,8.90815,9.11488,8.22218,8.62625,772298.36236912,0
+SIGA.US,D,20211123,000000,8.62625,9.00202,8.44771,8.62625,540872.34809492,0
+SIGA.US,D,20211124,000000,8.69202,8.69202,8.30206,8.33495,358724.90158294,0
+SIGA.US,D,20211126,000000,8.23158,8.37253,7.98727,8.02485,348387.3209834,0
+SIGA.US,D,20211129,000000,8.11882,8.15641,7.61139,7.64898,562484.00002156,0
+SIGA.US,D,20211130,000000,7.61139,7.85571,7.49863,7.66777,400277.42084274,0
+SIGA.US,D,20211201,000000,7.70536,7.82893,7.32009,7.40466,839516.04853432,0
+SIGA.US,D,20211202,000000,7.3107,7.53622,7.2919,7.45165,244979.58916774,0
+SIGA.US,D,20211203,000000,7.34828,7.43286,7.13216,7.18854,344836.1055767,0
+SIGA.US,D,20211206,000000,7.10397,7.12746,6.81267,6.88784,476749.33810672,0
+SIGA.US,D,20211207,000000,6.88784,7.47035,6.85965,7.42346,1281046.9501204,0
+SIGA.US,D,20211208,000000,7.53622,7.57634,7.25432,7.52682,368427.15835935,0
+SIGA.US,D,20211209,000000,7.51743,7.53622,7.28251,7.2919,283521.5035772,0
+SIGA.US,D,20211210,000000,7.3107,7.38117,7.16975,7.22613,185087.81455774,0
+SIGA.US,D,20211213,000000,7.27311,7.27311,7.02879,7.02879,248795.78888258,0
+SIGA.US,D,20211214,000000,6.94422,7.02879,6.78448,6.85025,494670.36521155,0
+SIGA.US,D,20211215,000000,6.81267,7.07578,6.74219,7.05698,299870.71613133,0
+SIGA.US,D,20211216,000000,7.11336,7.11336,6.87845,6.91603,228443.0784681,0
+SIGA.US,D,20211217,000000,6.91603,7.08517,6.82206,6.95362,978306.10274792,0
+SIGA.US,D,20211220,000000,6.87845,7.06638,6.83146,7.06638,237085.39801194,0
+SIGA.US,D,20211221,000000,7.17914,7.32009,7.13216,7.28251,232609.39801177,0
+SIGA.US,D,20211222,000000,7.28251,7.46574,7.19794,7.43286,201591.33524311,0
+SIGA.US,D,20211223,000000,7.39527,7.54562,7.34828,7.50803,154563.53780906,0
+SIGA.US,D,20211227,000000,7.49863,7.55501,7.40551,7.53622,94084.328106317,0
+SIGA.US,D,20211228,000000,7.53622,7.54562,7.15095,7.16975,145089.0185505,0
+SIGA.US,D,20211229,000000,7.16035,7.21673,7.07578,7.10397,128151.30670962,0
+SIGA.US,D,20211230,000000,7.11336,7.32009,7.07578,7.18854,117360.37946242,0
+SIGA.US,D,20211231,000000,7.16975,7.34828,7.05698,7.06638,112014.93295722,0
+SIGA.US,D,20220103,000000,7.07578,7.18854,6.91603,7.15095,152605.42083324,0
+SIGA.US,D,20220104,000000,7.15095,7.18854,6.98651,7.02879,207032.55920908,0
+SIGA.US,D,20220105,000000,7.02879,7.05698,6.73749,6.75629,163383.57775234,0
+SIGA.US,D,20220106,000000,6.77508,6.88784,6.69051,6.75629,143680.02568311,0
+SIGA.US,D,20220107,000000,6.79387,6.79387,6.55895,6.60594,141423.93438488,0
+SIGA.US,D,20220110,000000,6.57775,6.7093,6.45559,6.66232,253875.18688562,0
+SIGA.US,D,20220111,000000,6.66232,6.74689,6.54956,6.69991,181589.80885147,0
+SIGA.US,D,20220112,000000,6.74689,6.77508,6.50257,6.58714,198496.6590661,0
+SIGA.US,D,20220113,000000,6.57775,6.58714,6.37102,6.4368,147043.9429443,0
+SIGA.US,D,20220114,000000,6.37102,6.57775,6.36162,6.56835,114843.56063208,0
+SIGA.US,D,20220118,000000,6.53076,6.53076,6.21127,6.23007,146894.95578309,0
+SIGA.US,D,20220119,000000,6.22067,6.31097,6.03273,6.1455,169072.75892232,0
+SIGA.US,D,20220120,000000,6.1455,6.1455,5.86359,5.88239,145207.14408545,0
+SIGA.US,D,20220121,000000,5.80721,6.16899,5.76023,5.96696,257923.38089434,0
+SIGA.US,D,20220124,000000,5.8354,6.06092,5.69445,6.03273,271160.89016731,0
+SIGA.US,D,20220125,000000,6.01394,6.07032,5.70385,5.92937,228214.27675625,0
+SIGA.US,D,20220126,000000,5.99515,6.18308,5.86359,5.92937,223914.93296151,0
+SIGA.US,D,20220127,000000,5.92937,6.02334,5.79782,5.8354,118043.59201594,0
+SIGA.US,D,20220128,000000,5.80721,6.06092,5.79782,6.06092,137633.27532625,0
+SIGA.US,D,20220131,000000,6.01394,6.1345,5.97635,6.11731,162606.71612606,0
+SIGA.US,D,20220201,000000,6.15489,6.30524,6.00454,6.27705,181963.34094849,0
+SIGA.US,D,20220202,000000,6.26765,6.46968,6.25826,6.31464,233407.54351822,0
+SIGA.US,D,20220203,000000,6.24886,6.35223,6.1455,6.17369,187728.07989307,0
+SIGA.US,D,20220204,000000,6.1455,6.22067,5.91058,5.94816,170248.69330182,0
+SIGA.US,D,20220207,000000,5.92937,6.06092,5.89178,6.04213,167012.47932167,0
+SIGA.US,D,20220208,000000,6.04213,6.07023,5.91997,5.97635,131517.35235882,0
+SIGA.US,D,20220209,000000,6.1455,6.28645,6.05463,6.20188,259107.82882591,0
+SIGA.US,D,20220210,000000,6.10791,6.15489,5.97166,6.01394,228660.17404586,0
+SIGA.US,D,20220211,000000,5.98575,6.11731,5.91997,6.08912,132936.98716629,0
+SIGA.US,D,20220214,000000,6.10791,6.21137,6.07032,6.07972,115204.32240099,0
+SIGA.US,D,20220215,000000,6.1267,6.19248,5.82601,5.90118,307589.3152757,0
+SIGA.US,D,20220216,000000,5.90118,6.08442,5.8448,6.03273,115665.11840672,0
+SIGA.US,D,20220217,000000,5.94816,5.94816,5.82601,5.8448,124932.11983361,0
+SIGA.US,D,20220218,000000,5.79782,5.87299,5.78842,5.79782,127625.59486937,0
+SIGA.US,D,20220222,000000,5.73204,5.78353,5.60048,5.65686,231093.98574352,0
+SIGA.US,D,20220223,000000,5.72264,5.79782,5.60988,5.62867,96962.97289958,0
+SIGA.US,D,20220224,000000,5.5629,5.74143,5.48772,5.72264,107246.27960468,0
+SIGA.US,D,20220225,000000,5.77902,5.85128,5.72264,5.76962,114616.88730825,0
+SIGA.US,D,20220228,000000,5.81661,5.82131,5.58169,5.63807,188645.41512849,0
+SIGA.US,D,20220301,000000,5.64747,5.74143,5.5535,5.60048,121424.53638126,0
+SIGA.US,D,20220302,000000,5.63807,5.91997,5.63807,5.86359,120677.47218722,0
+SIGA.US,D,20220303,000000,5.91058,5.93877,5.80721,5.8354,91777.155495673,0
+SIGA.US,D,20220304,000000,5.86359,6.07972,5.68505,6.04213,128599.33238724,0
+SIGA.US,D,20220307,000000,6.01394,6.4274,6.00454,6.32403,245685.14979544,0
+SIGA.US,D,20220308,000000,6.29584,6.54956,6.23016,6.24886,223231.72040799,0
+SIGA.US,D,20220309,000000,6.29584,6.60594,6.25826,6.54956,206222.70756853,0
+SIGA.US,D,20220310,000000,6.418,6.52607,6.2498,6.48378,111885.10128817,0
+SIGA.US,D,20220311,000000,6.51197,6.64353,6.36632,6.54016,134889.78317208,0
+SIGA.US,D,20220314,000000,6.54016,6.62473,6.39921,6.50257,98638.014269117,0
+SIGA.US,D,20220315,000000,6.51197,6.75629,6.4274,6.68111,121452.20542548,0
+SIGA.US,D,20220316,000000,6.69991,6.83973,6.63413,6.81267,128957.96576814,0
+SIGA.US,D,20220317,000000,6.76568,7.01,6.67172,6.7093,249890.84451743,0
+SIGA.US,D,20220318,000000,6.7281,6.94422,6.58714,6.91603,419845.82027287,0
+SIGA.US,D,20220321,000000,6.7187,6.78448,6.45559,6.63413,143139.41512674,0
+SIGA.US,D,20220322,000000,6.64353,6.76568,6.55895,6.7187,75465.189731852,0
+SIGA.US,D,20220323,000000,6.64353,6.76418,6.49318,6.51197,110385.65193005,0
+SIGA.US,D,20220324,000000,6.52137,6.68102,6.46602,6.66232,120335.86591046,0
+SIGA.US,D,20220325,000000,6.60594,6.82206,6.60594,6.7187,116467.5206892,0
+SIGA.US,D,20220328,000000,6.7187,6.79303,6.61534,6.73749,112234.15692299,0
+SIGA.US,D,20220329,000000,6.79387,6.89254,6.66232,6.69991,159657.83452823,0
+SIGA.US,D,20220330,000000,6.84086,6.97241,6.75629,6.84086,322578.48788683,0
+SIGA.US,D,20220331,000000,6.75629,6.88784,6.63413,6.66232,277348.11413331,0
+SIGA.US,D,20220401,000000,6.69991,7.21673,6.69051,7.17914,291449.74894127,0
+SIGA.US,D,20220404,000000,7.10397,7.15161,6.97241,7.01,142214.63053327,0
+SIGA.US,D,20220405,000000,6.99121,7.06638,6.75629,6.79387,167425.386597,0
+SIGA.US,D,20220406,000000,6.7093,6.83616,6.63413,6.63413,156545.06705308,0
+SIGA.US,D,20220407,000000,6.65292,6.75159,6.59654,6.68111,138809.20970575,0
+SIGA.US,D,20220408,000000,6.65292,6.85025,6.54016,6.62473,160737.99144696,0
+SIGA.US,D,20220411,000000,6.56835,6.69051,6.46499,6.52137,125386.53067528,0
+SIGA.US,D,20220412,000000,6.55895,6.64353,6.4368,6.46499,117428.48787897,0
+SIGA.US,D,20220413,000000,6.48378,6.63413,6.48378,6.52137,185507.10699713,0
+SIGA.US,D,20220414,000000,6.53076,6.55895,6.418,6.46499,102070.03994685,0
+SIGA.US,D,20220418,000000,6.39921,6.4368,6.27705,6.36162,93786.353783909,0
+SIGA.US,D,20220419,000000,6.38981,6.56835,6.30524,6.54016,111039.06705133,0
+SIGA.US,D,20220420,000000,6.51197,6.79387,6.50727,6.74689,86674.345224436,0
+SIGA.US,D,20220421,000000,6.73749,6.74736,6.36162,6.39921,138640.00285838,0
+SIGA.US,D,20220422,000000,6.34283,6.57775,6.33343,6.4368,155150.97290181,0
+SIGA.US,D,20220425,000000,6.39921,6.40861,6.24886,6.30524,157587.97718151,0
+SIGA.US,D,20220426,000000,6.23946,6.31464,6.10744,6.10791,132594.31669553,0
+SIGA.US,D,20220427,000000,6.1361,6.30524,6.05153,6.23946,109254.41369891,0
+SIGA.US,D,20220428,000000,6.24886,6.52137,6.23477,6.4368,101180.37375566,0
+SIGA.US,D,20220429,000000,6.39921,6.52607,6.38042,6.45559,168396.99572686,0
+SIGA.US,D,20220502,000000,6.4368,6.65292,6.4368,6.64353,207434.82454433,0
+SIGA.US,D,20220503,000000,6.63413,6.77508,6.55895,6.69051,141265.3694776,0
+SIGA.US,D,20220504,000000,6.68111,6.84086,6.62473,6.79387,105193.44936209,0
+SIGA.US,D,20220505,000000,6.81267,7.0194,6.67172,6.83146,220370.10271886,0
+SIGA.US,D,20220506,000000,6.86905,7.21673,6.80327,7.03819,279890.47361986,0
+SIGA.US,D,20220509,000000,7.03819,7.46105,6.95362,7.15095,323129.74038329,0
+SIGA.US,D,20220510,000000,7.18854,7.3013,6.91603,7.06638,181869.69187573,0
+SIGA.US,D,20220511,000000,7.08517,7.32188,7.0194,7.18854,339802.46791602,0
+SIGA.US,D,20220512,000000,7.22613,7.22613,6.86905,6.97241,239948.07989508,0
+SIGA.US,D,20220513,000000,7.0194,7.19324,6.98181,7.01,340095.12126839,0
+SIGA.US,D,20220516,000000,7.11,7.43,7.11,7.36,220926,0
+SIGA.US,D,20220517,000000,7.47,7.47,7.24,7.28,172309,0
+SIGA.US,D,20220518,000000,7.23,7.43,7.17,7.39,275031,0
+SIGA.US,D,20220519,000000,8.76,9.75,8,8.65,39717210,0
+SIGA.US,D,20220520,000000,9.11,12.47,8.8501,12.4,81645396,0
+SIGA.US,D,20220523,000000,14.67,14.8,10.38,10.83,73362127,0
+SIGA.US,D,20220524,000000,10.38,10.479,8.47,9.15,26130117,0
+SIGA.US,D,20220525,000000,8.85,9.4598,8.71,8.8,6272205,0
+SIGA.US,D,20220526,000000,8.67,10.26,8.6102,9.64,12672318,0
+SIGA.US,D,20220527,000000,10.3,14.71,10.25,13.68,102427847,0
+SIGA.US,D,20220531,000000,11.76,12.69,10.88,10.94,29423363,0
+SIGA.US,D,20220601,000000,10.65,12.5,10.42,12.19,33902246,0
+SIGA.US,D,20220602,000000,12.1,13.45,11.11,12.87,27138497,0
+SIGA.US,D,20220603,000000,12.53,13.75,11.18,11.62,32792104,0
+SIGA.US,D,20220606,000000,11.38,11.53,10.4,10.63,11203801,0
+SIGA.US,D,20220607,000000,10.77,12.09,10.77,11.94,15182704,0
+SIGA.US,D,20220608,000000,12.1,12.1,10.83,10.96,7816099,0
+SIGA.US,D,20220609,000000,10.88,11.6,10.52,10.63,6789856,0
+SIGA.US,D,20220610,000000,10.47,11.15,10.3914,10.56,6068216,0
+SIGA.US,D,20220613,000000,10.17,10.25,9.61,9.71,4473597,0
+SIGA.US,D,20220614,000000,9.56,10.66,9.33,10.26,6276002,0
+SIGA.US,D,20220615,000000,10.26,10.58,9.87,10.34,2994339,0
+SIGA.US,D,20220616,000000,10.16,11.54,10.16,11.27,6914360,0
+SIGA.US,D,20220617,000000,11.145,11.48,10.7,11.28,3607231,0
+SIGA.US,D,20220621,000000,11.42,12.34,11.19,11.86,5633482,0
+SIGA.US,D,20220622,000000,11.902,12.74,11.531,12.44,5383970,0
+SIGA.US,D,20220623,000000,12.61,13.5485,12.36,13.1,14836057,0
+SIGA.US,D,20220624,000000,12.65,13.18,12.03,13.04,6072785,0
+SIGA.US,D,20220627,000000,11.77,12.1696,10.6,10.88,6093307,0
+SIGA.US,D,20220628,000000,10.77,11.6,10.59,11.11,4563055,0
+SIGA.US,D,20220629,000000,10.88,11.97,10.65,11.15,9848941,0
+SIGA.US,D,20220630,000000,11.1,11.7,11,11.58,4178901,0
+SIGA.US,D,20220701,000000,11.705,12.78,11.25,12.61,7119871,0
+SIGA.US,D,20220705,000000,12.65,12.9,12.01,12.78,3753168,0
+SIGA.US,D,20220706,000000,12.54,14.43,12.25,13.11,13350421,0
+SIGA.US,D,20220707,000000,12.99,14.05,12.75,13.89,4669604,0
+SIGA.US,D,20220708,000000,14.38,14.4988,12.4412,12.69,8721922,0
+SIGA.US,D,20220711,000000,12.62,12.95,12.19,12.45,3082562,0
+SIGA.US,D,20220712,000000,12.3,13.27,12.26,13.01,4024267,0
+SIGA.US,D,20220713,000000,12.752,14.9999,12.74,14.54,13197992,0
+SIGA.US,D,20220714,000000,14.22,14.4399,12.86,13.56,5391490,0
+SIGA.US,D,20220715,000000,13.66,14.99,13.22,14.96,6904380,0
+SIGA.US,D,20220718,000000,15.33,15.79,13.62,13.96,11049566,0
+SIGA.US,D,20220719,000000,14.2296,14.3,13.45,13.98,4465617,0
+SIGA.US,D,20220720,000000,14.04,14.6394,13.59,14.27,4865713,0
+SIGA.US,D,20220721,000000,14.39,14.87,13.91,14.18,4202000,0
+SIGA.US,D,20220722,000000,14.05,14.07,11.52,12.16,8551148,0
+SIGA.US,D,20220725,000000,14.45,16.34,13.83,15.69,59803359,0
+SIGA.US,D,20220726,000000,15.15,17.82,15.07,17.43,40777084,0
+SIGA.US,D,20220727,000000,16.85,18.469,16.2,17.9,27085655,0
+SIGA.US,D,20220728,000000,17.76,22.44,17.7104,22.35,37749913,0
+SIGA.US,D,20220729,000000,22.18,22.7,13.4,17.19,50536212,0
+SIGA.US,D,20220801,000000,18.61,19.2398,16.67,17.26,21978620,0
+SIGA.US,D,20220802,000000,17.57,19.14,17.141,18.79,14568534,0
+SIGA.US,D,20220803,000000,18.22,19.1,17.38,18.29,10476726,0
+SIGA.US,D,20220804,000000,17.68,20.64,16.74,19.47,23682773,0
+SIGA.US,D,20220805,000000,19,23.87,18.88,23.3,31159240,0
+SIGA.US,D,20220808,000000,23.93,24.4,21.24,22.19,13537278,0
+SIGA.US,D,20220809,000000,22.2,24.42,21.91,22.79,17082418,0
+SIGA.US,D,20220810,000000,22.815,22.98,21.02,22.9,9190470,0
+SIGA.US,D,20220811,000000,22.74,25.2793,22.33,24.79,13016670,0
+SIGA.US,D,20220812,000000,24.62,25.54,23.87,24.75,7732753,0
+SIGA.US,D,20220815,000000,24.55,26.99,24.32,26.15,8682755,0
+SIGA.US,D,20220816,000000,26.06,26.1,23.533,24.32,6839578,0
+SIGA.US,D,20220817,000000,24.16,25.72,24.13,24.77,5774132,0
+SIGA.US,D,20220818,000000,24.37,24.78,22.65,23.18,6780848,0
+SIGA.US,D,20220819,000000,22.85,24.1429,22.2,23.26,5896762,0
+SIGA.US,D,20220822,000000,22.98,23.39,21.7401,22.28,4083971,0
+SIGA.US,D,20220823,000000,22.04,22.1,20.63,21.29,5289996,0
+SIGA.US,D,20220824,000000,21.26,22.25,20.745,21.04,3758297,0
+SIGA.US,D,20220825,000000,21.04,21.16,17.78,17.85,8821795,0
+SIGA.US,D,20220826,000000,17.47,17.99,16.35,16.44,6376492,0
+SIGA.US,D,20220829,000000,15.47,16.61,15.46,16.03,4530798,0
+SIGA.US,D,20220830,000000,16.17,16.33,15.37,15.75,3981877,0
+SIGA.US,D,20220831,000000,15.58,15.8799,14.86,15.08,2764699,0
+SIGA.US,D,20220901,000000,14.89,14.89,14.06,14.25,2989389,0
+SIGA.US,D,20220902,000000,14.58,14.9699,14.41,14.45,4343655,0
+SIGA.US,D,20220906,000000,14.15,14.23,13.27,13.42,3693757,0
+SIGA.US,D,20220907,000000,13.41,13.99,13.33,13.68,1929896,0
+SIGA.US,D,20220908,000000,13.55,13.604,13.01,13.49,2358955,0
+SIGA.US,D,20220909,000000,13.6,14.48,13.58,13.85,3686605,0
+SIGA.US,D,20220912,000000,13.97,14.39,13.42,13.84,2989649,0
+SIGA.US,D,20220913,000000,13.59,13.8988,12.92,13.34,2507162,0
+SIGA.US,D,20220914,000000,13.34,13.58,13.01,13.2,1749359,0
+SIGA.US,D,20220915,000000,12.882,13.08,12.58,12.73,2288804,0
+SIGA.US,D,20220916,000000,12.56,12.71,11.65,11.82,4050226,0
+SIGA.US,D,20220919,000000,11.65,11.99,11.5,11.75,2150493,0
+SIGA.US,D,20220920,000000,11.205,11.64,10.8896,10.91,2300476,0
+SIGA.US,D,20220921,000000,10.77,11.22,10.77,10.86,2507145,0
+SIGA.US,D,20220922,000000,10.77,10.9415,10.35,10.44,1878259,0
+SIGA.US,D,20220923,000000,10.35,10.5,9.95,10.28,2123732,0
+SIGA.US,D,20220926,000000,10.13,10.7,9.99,10.02,2263095,0
+SIGA.US,D,20220927,000000,10.2,10.62,10.11,10.23,2217666,0
+SIGA.US,D,20220928,000000,10.21,10.695,10.21,10.58,1663059,0
+SIGA.US,D,20220929,000000,10.76,10.775,9.825,10.2,2320857,0
+SIGA.US,D,20220930,000000,10.25,10.85,10.14,10.3,1684751,0
+SIGA.US,D,20221003,000000,10.38,10.48,10.06,10.12,1367945,0
+SIGA.US,D,20221004,000000,10.27,10.42,10.065,10.14,1451946,0
+SIGA.US,D,20221005,000000,10.06,10.25,9.39,9.44,2510075,0
+SIGA.US,D,20221006,000000,9.43,9.77,9.28,9.41,1861078,0
+SIGA.US,D,20221007,000000,9.34,9.39,8.9706,9.18,2149850,0
+SIGA.US,D,20221010,000000,9.17,9.31,8.98,9.22,1148711,0
+SIGA.US,D,20221011,000000,9.1,9.2808,8.89,9.12,1312095,0
+SIGA.US,D,20221012,000000,9.09,9.195,8.93,9.06,1380537,0
+SIGA.US,D,20221013,000000,8.88,9.42,8.8,9.37,1384769,0
+SIGA.US,D,20221014,000000,9.37,9.49,9.11,9.22,870743,0
+SIGA.US,D,20221017,000000,9.34,9.6,9.23,9.52,1277828,0
+SIGA.US,D,20221018,000000,9.65,9.86,9.24,9.27,1088198,0
+SIGA.US,D,20221019,000000,9.24,9.24,8.79,8.9,1082187,0
+SIGA.US,D,20221020,000000,8.87,9.08,8.7501,8.78,997322,0
+SIGA.US,D,20221021,000000,8.84,9.03,8.67,8.94,1010654,0
+SIGA.US,D,20221024,000000,8.96,9.11,8.6,9.11,1028080,0
+SIGA.US,D,20221025,000000,9.1,9.345,9.1,9.19,889467,0
+SIGA.US,D,20221026,000000,9.22,9.6115,9.145,9.15,1090725,0
+SIGA.US,D,20221027,000000,9.11,9.355,9.02,9.03,867419,0
+SIGA.US,D,20221028,000000,9.07,9.3,8.985,9.24,941998,0
+SIGA.US,D,20221031,000000,9.26,9.4,9.02,9.19,836581,0
+SIGA.US,D,20221101,000000,9.29,9.6,9.16,9.39,1432702,0
+SIGA.US,D,20221102,000000,9.28,9.35,8.555,8.57,2282147,0
+SIGA.US,D,20221103,000000,8.52,8.62,8.25,8.27,1548315,0
+SIGA.US,D,20221104,000000,8.45,9.255,8.32,9.21,2190840,0
+SIGA.US,D,20221107,000000,9.09,9.5401,8.8,9.48,1656695,0
+SIGA.US,D,20221108,000000,9.49,9.5,9.11,9.41,1029780,0
+SIGA.US,D,20221109,000000,9.32,9.33,8.585,8.68,2033284,0
+SIGA.US,D,20221110,000000,8.97,9.36,8.92,9.27,1414521,0
+SIGA.US,D,20221111,000000,9.25,9.585,9.02,9.39,1427136,0
+SIGA.US,D,20221114,000000,9.35,10.03,9.34,9.69,1580354,0
+SIGA.US,D,20221115,000000,9.87,10.21,9.38,9.44,1596221,0
+SIGA.US,D,20221116,000000,9.44,9.53,9,9.33,1411141,0
+SIGA.US,D,20221117,000000,9.17,9.45,8.98,9.22,1173291,0
+SIGA.US,D,20221118,000000,9.4,9.49,9.055,9.12,1283813,0
+SIGA.US,D,20221121,000000,9.08,9.29,9.06,9.13,887398,0
+SIGA.US,D,20221122,000000,9.16,9.4,9.02,9.35,774436,0
+SIGA.US,D,20221123,000000,9.28,9.47,9.04,9.16,688643,0
+SIGA.US,D,20221125,000000,9.07,9.12,8.8,8.81,555482,0
+SIGA.US,D,20221128,000000,8.8,9.065,8.7,8.99,985597,0
+SIGA.US,D,20221129,000000,8.99,9.26,8.89,9.18,773096,0
+SIGA.US,D,20221130,000000,9.22,9.25,8.79,9.18,738339,0
+SIGA.US,D,20221201,000000,9.13,9.15,8.74,9.07,1216601,0
+SIGA.US,D,20221202,000000,8.96,9.17,8.48,8.66,1616707,0
+SIGA.US,D,20221205,000000,8.66,8.79,8.27,8.34,980732,0
+SIGA.US,D,20221206,000000,8.26,8.38,8.055,8.18,876955,0
+SIGA.US,D,20221207,000000,8.17,8.2,8.06,8.19,470274,0
+SIGA.US,D,20221208,000000,8.22,8.25,7.93,8.02,527570,0
+SIGA.US,D,20221209,000000,8.01,8.165,7.99,8.08,636933,0
+SIGA.US,D,20221212,000000,8.08,8.08,7.8201,7.88,669019,0
+SIGA.US,D,20221213,000000,8,8.23,7.89,7.97,755732,0
+SIGA.US,D,20221214,000000,7.95,7.975,7.745,7.78,654273,0
+SIGA.US,D,20221215,000000,7.7,7.75,7.55,7.6,579631,0
+SIGA.US,D,20221216,000000,7.52,7.69,7.45,7.64,912540,0
+SIGA.US,D,20221219,000000,7.64,7.78,7.48,7.63,801799,0
+SIGA.US,D,20221220,000000,7.52,7.65,7.4,7.46,1047799,0
+SIGA.US,D,20221221,000000,7.56,7.87,7.45,7.74,1251364,0
+SIGA.US,D,20221222,000000,7.67,7.81,7.56,7.75,766704,0
+SIGA.US,D,20221223,000000,7.75,7.83,7.655,7.76,701476,0
+SIGA.US,D,20221227,000000,7.73,7.745,7.415,7.48,599635,0
+SIGA.US,D,20221228,000000,7.49,7.6,7.25,7.29,537035,0
+SIGA.US,D,20221229,000000,7.34,7.475,7.29,7.41,391513,0
+SIGA.US,D,20221230,000000,7.34,7.38,7.205,7.36,528675,0
+SIGA.US,D,20230103,000000,7.28,7.51,6.95,7.03,868174,0
+SIGA.US,D,20230104,000000,7.06,7.18,6.91,7.08,850766,0
+SIGA.US,D,20230105,000000,7.01,7.185,6.905,7.04,662414,0
+SIGA.US,D,20230106,000000,7.1,7.51,7.01,7.24,803342,0
+SIGA.US,D,20230109,000000,7.29,7.355,7.19,7.26,808773,0
+SIGA.US,D,20230110,000000,7.27,7.51,7.24,7.5,697548,0
+SIGA.US,D,20230111,000000,7.55,7.98,7.54,7.66,891327,0
+SIGA.US,D,20230112,000000,7.66,8.09,7.58,8.08,740140,0
+SIGA.US,D,20230113,000000,8.07,8.485,8,8.42,917793,0
+SIGA.US,D,20230117,000000,8.31,8.42,7.56,7.61,1330476,0
+SIGA.US,D,20230118,000000,7.66,7.84,7.43,7.48,752995,0
+SIGA.US,D,20230119,000000,7.48,7.635,7.48,7.55,508808,0
+SIGA.US,D,20230120,000000,7.64,7.64,7.44,7.59,439484,0
+SIGA.US,D,20230123,000000,7.57,7.77,7.51,7.56,495999,0
+SIGA.US,D,20230124,000000,7.53,7.635,7.495,7.54,787457,0
+SIGA.US,D,20230125,000000,7.51,7.51,7.33,7.45,356356,0
+SIGA.US,D,20230126,000000,7.51,7.56,7.32,7.51,451046,0
+SIGA.US,D,20230127,000000,7.47,7.515,7.245,7.41,610790,0
+SIGA.US,D,20230130,000000,7.36,7.475,7.26,7.3,537711,0
+SIGA.US,D,20230131,000000,7.3,7.358,7.16,7.33,627710,0
+SIGA.US,D,20230201,000000,7.3,7.46,7.12,7.41,766934,0
+SIGA.US,D,20230202,000000,7.43,7.868,7.35,7.74,932981,0
+SIGA.US,D,20230203,000000,7.67,7.67,7.26,7.31,809183,0
+SIGA.US,D,20230206,000000,7.34,7.3901,7.075,7.12,708646,0
+SIGA.US,D,20230207,000000,7.14,7.21,6.955,7.19,683821,0
+SIGA.US,D,20230208,000000,7.13,7.19,6.975,7.01,688133,0
+SIGA.US,D,20230209,000000,7.12,7.17,6.855,6.93,854762,0
+SIGA.US,D,20230210,000000,6.95,7.035,6.71,6.79,1221229,0
+SIGA.US,D,20230213,000000,6.74,6.7699,6.54,6.65,788686,0
+SIGA.US,D,20230214,000000,6.67,6.73,6.47,6.7,672562,0
+SIGA.US,D,20230215,000000,6.68,6.9,6.6101,6.9,998647,0
+SIGA.US,D,20230216,000000,6.8,6.955,6.745,6.83,678196,0
+SIGA.US,D,20230217,000000,6.85,7.04,6.76,7,626282,0
+SIGA.US,D,20230221,000000,6.9,7.02,6.69,6.69,825023,0
+SIGA.US,D,20230222,000000,6.73,6.855,6.575,6.7,876622,0
+SIGA.US,D,20230223,000000,6.71,6.9,6.66,6.87,521819,0
+SIGA.US,D,20230224,000000,6.76,6.89,6.7299,6.88,604831,0
+SIGA.US,D,20230227,000000,6.92,6.97,6.87,6.96,749253,0
+SIGA.US,D,20230228,000000,6.95,6.95,6.795,6.85,717847,0
+SIGA.US,D,20230301,000000,6.88,6.96,6.595,6.64,697076,0
+SIGA.US,D,20230302,000000,6.55,6.76,6.45,6.63,1127833,0
+SIGA.US,D,20230303,000000,6.63,6.645,6.275,6.39,1073998,0
+SIGA.US,D,20230306,000000,6.4,6.6085,6.04,6.07,1059605,0
+SIGA.US,D,20230307,000000,6.07,6.25,6.005,6.12,1069904,0
+SIGA.US,D,20230308,000000,6.12,6.17,5.885,5.92,823255,0
+SIGA.US,D,20230309,000000,5.91,5.96,5.33,5.46,1718771,0
+SIGA.US,D,20230310,000000,5.42,5.675,5.365,5.42,930083,0
+SIGA.US,D,20230313,000000,5.31,5.385,5.11,5.23,1611441,0
+SIGA.US,D,20230314,000000,5.4,5.53,5.32,5.52,955202,0
+SIGA.US,D,20230315,000000,5.41,5.62,5.39,5.62,882783,0
+SIGA.US,D,20230316,000000,5.53,5.7,5.41,5.62,916198,0
+SIGA.US,D,20230317,000000,5.59,5.6,5.42,5.46,1516792,0
+SIGA.US,D,20230320,000000,5.46,5.75,5.45,5.53,647739,0
+SIGA.US,D,20230321,000000,5.6,5.68,5.38,5.39,677114,0
+SIGA.US,D,20230322,000000,5.38,5.41,5.24,5.25,816755,0
+SIGA.US,D,20230323,000000,5.3,5.6,5.3,5.55,815219,0
+SIGA.US,D,20230324,000000,5.53,5.865,5.505,5.74,683738,0
+SIGA.US,D,20230327,000000,5.75,5.795,5.58,5.75,635029,0
+SIGA.US,D,20230328,000000,5.78,5.8415,5.595,5.71,1009230,0
+SIGA.US,D,20230329,000000,5.79,5.95,5.72,5.72,635166,0
+SIGA.US,D,20230330,000000,5.75,5.75,5.51,5.58,460899,0
+SIGA.US,D,20230331,000000,5.61,5.85,5.61,5.75,809479,0
+SIGA.US,D,20230403,000000,5.75,5.77,5.55,5.75,546755,0
+SIGA.US,D,20230404,000000,5.74,5.785,5.51,5.69,610695,0
+SIGA.US,D,20230405,000000,5.66,5.915,5.64,5.85,782886,0
+SIGA.US,D,20230406,000000,5.88,6.03,5.83,5.93,505513,0
+SIGA.US,D,20230410,000000,5.99,6.03,5.85,5.94,774720,0
+SIGA.US,D,20230411,000000,5.96,6.14,5.91,6.09,473490,0
+SIGA.US,D,20230412,000000,6.16,6.22,5.84,5.91,421289,0
+SIGA.US,D,20230413,000000,5.97,6.19,5.93,6.06,397498,0
+SIGA.US,D,20230414,000000,6.25,6.26,5.84,5.95,532015,0
+SIGA.US,D,20230417,000000,5.97,6.14,5.95,6.03,593193,0
+SIGA.US,D,20230418,000000,6.05,6.08,5.73,5.79,478946,0
+SIGA.US,D,20230419,000000,5.78,5.895,5.695,5.8,668160,0
+SIGA.US,D,20230420,000000,5.7,6.07,5.69,5.9,700062,0
+SIGA.US,D,20230421,000000,5.88,5.93,5.67,5.71,730128,0
+SIGA.US,D,20230424,000000,5.75,5.75,5.52,5.7,614509,0
+SIGA.US,D,20230425,000000,5.68,5.79,5.56,5.58,473428,0
+SIGA.US,D,20230426,000000,5.56,5.63,5.355,5.49,566876,0
+SIGA.US,D,20230427,000000,5.51,5.76,5.43,5.66,515493,0
+SIGA.US,D,20230428,000000,5.62,5.915,5.52,5.83,554280,0
+SIGA.US,D,20230501,000000,5.79,5.955,5.71,5.82,762335,0
+SIGA.US,D,20230502,000000,5.81,5.82,5.5,5.53,819414,0
+SIGA.US,D,20230503,000000,5.56,5.68,5.46,5.64,651572,0
+SIGA.US,D,20230504,000000,5.73,5.96,5.68,5.82,757871,0
+SIGA.US,D,20230505,000000,6.01,6.2,5.7215,5.93,773790,0
+SIGA.US,D,20230508,000000,5.96,5.97,5.5215,5.71,934151,0
+SIGA.US,D,20230509,000000,5.71,5.78,5.505,5.74,1071673,0
+SIGA.US,D,20230510,000000,5.81,5.84,5.62,5.83,2027361,0
+SIGA.US,D,20230511,000000,5.89,6.27,5.77,6.2,972572,0
+SIGA.US,D,20230512,000000,6.27,6.27,5.83,5.91,1041794,0
+SIGA.US,D,20230515,000000,5.7,5.91,5.36,5.8,1236229,0
+SIGA.US,D,20230516,000000,5.69,5.72,5.28,5.41,1056469,0
+SIGA.US,D,20230517,000000,5.41,5.61,5.37,5.59,700098,0
+SIGA.US,D,20230518,000000,5.57,5.8,5.43,5.76,1448367,0
+SIGA.US,D,20230519,000000,5.77,5.82,5.61,5.66,941839,0
+SIGA.US,D,20230522,000000,5.66,5.745,5.55,5.6,674644,0
+SIGA.US,D,20230523,000000,5.62,5.79,5.61,5.73,603021,0
+SIGA.US,D,20230524,000000,5.71,5.71,5.48,5.68,571938,0
+SIGA.US,D,20230525,000000,5.62,5.62,5.475,5.58,516910,0
+SIGA.US,D,20230526,000000,5.55,5.68,5.38,5.65,438658,0
+SIGA.US,D,20230530,000000,5.64,5.67,5.52,5.57,428053,0
+SIGA.US,D,20230531,000000,5.57,5.68,5.495,5.61,607099,0
+SIGA.US,D,20230601,000000,5.59,5.62,5.44,5.48,523547,0
+SIGA.US,D,20230602,000000,5.58,5.63,5.505,5.6,446697,0
+SIGA.US,D,20230605,000000,5.62,5.64,5.42,5.45,448259,0
+SIGA.US,D,20230606,000000,5.44,5.6999,5.4,5.65,1518400,0
+SIGA.US,D,20230607,000000,5.69,6.33,5.65,6.31,1168760,0
+SIGA.US,D,20230608,000000,6.36,6.37,5.83,5.83,616454,0
+SIGA.US,D,20230609,000000,5.8,5.83,5.545,5.58,383122,0
+SIGA.US,D,20230612,000000,5.59,5.965,5.58,5.81,538740,0
+SIGA.US,D,20230613,000000,5.8,6.15,5.73,6.07,712440,0
+SIGA.US,D,20230614,000000,6.11,6.19,5.69,5.75,677214,0
+SIGA.US,D,20230615,000000,5.82,5.89,5.67,5.78,333353,0
+SIGA.US,D,20230616,000000,5.82,5.85,5.69,5.8,596978,0
+SIGA.US,D,20230620,000000,5.76,5.815,5.6791,5.77,385679,0
+SIGA.US,D,20230621,000000,5.72,5.75,5.405,5.48,503887,0
+SIGA.US,D,20230622,000000,5.48,5.49,5.26,5.29,426095,0
+SIGA.US,D,20230623,000000,5.24,5.35,5.11,5.16,578389,0
+SIGA.US,D,20230626,000000,5.185,5.2,5,5,499268,0
+SIGA.US,D,20230627,000000,5.07,5.17,5.02,5.11,508037,0
+SIGA.US,D,20230628,000000,5.16,5.16,4.94,5.02,503565,0
+SIGA.US,D,20230629,000000,5.04,5.15,5,5.04,516718,0
+SIGA.US,D,20230630,000000,5.08,5.1,4.95,5.05,646205,0
+SIGA.US,D,20230703,000000,5.07,5.145,5.025,5.08,194988,0
+SIGA.US,D,20230705,000000,5.07,5.07,4.83,4.93,783849,0
+SIGA.US,D,20230706,000000,4.93,4.94,4.731,4.81,592097,0
+SIGA.US,D,20230707,000000,4.84,4.97,4.735,4.91,692397,0
+SIGA.US,D,20230710,000000,4.93,5.135,4.93,5.04,423669,0
+SIGA.US,D,20230711,000000,5.05,5.12,4.99,5.08,313382,0
+SIGA.US,D,20230712,000000,5.17,5.18,5.02,5.1,273041,0
+SIGA.US,D,20230713,000000,5.12,5.12,4.98,5.01,340902,0
+SIGA.US,D,20230714,000000,5.03,5.06,4.9,4.93,317749,0
+SIGA.US,D,20230717,000000,4.92,5,4.8749,4.94,317150,0
+SIGA.US,D,20230718,000000,4.99,5.09,4.895,4.94,475073,0
+SIGA.US,D,20230719,000000,5,5.08,4.96,4.99,335441,0
+SIGA.US,D,20230720,000000,4.96,5.05,4.89,4.98,360958,0
+SIGA.US,D,20230721,000000,5,5.07,4.9,5.02,341026,0
+SIGA.US,D,20230724,000000,5.06,5.11,4.92,5.08,467248,0
+SIGA.US,D,20230725,000000,5.09,5.13,4.98,5.03,365999,0
+SIGA.US,D,20230726,000000,5,5.1,4.95,5.03,706435,0
+SIGA.US,D,20230727,000000,5.06,5.105,5.02,5.09,1088653,0
+SIGA.US,D,20230728,000000,6.36,6.7,5.47,5.53,19339904,0
+SIGA.US,D,20230731,000000,5.46,5.88,5.25,5.74,2109627,0
+SIGA.US,D,20230801,000000,5.6,5.84,5.45,5.63,1049731,0
+SIGA.US,D,20230802,000000,5.56,5.61,5.43,5.6,847538,0
+SIGA.US,D,20230803,000000,5.55,5.61,5.465,5.59,840094,0
+SIGA.US,D,20230804,000000,5.57,5.86,5.57,5.75,919228,0
+SIGA.US,D,20230807,000000,5.73,5.7501,5.5,5.62,567792,0
+SIGA.US,D,20230808,000000,5.57,5.79,5.5288,5.77,639184,0
+SIGA.US,D,20230809,000000,5.43,5.48,5.18,5.41,1176534,0
+SIGA.US,D,20230810,000000,5.41,5.4505,5.2,5.25,548629,0
+SIGA.US,D,20230811,000000,5.2,5.22,5.05,5.06,671676,0
+SIGA.US,D,20230814,000000,5.05,5.0565,4.96,4.99,593856,0
+SIGA.US,D,20230815,000000,4.95,5.15,4.94,5.07,1116819,0
+SIGA.US,D,20230816,000000,5.02,5.035,4.74,4.8,897367,0
+SIGA.US,D,20230817,000000,4.82,4.8399,4.51,4.6,965711,0
+SIGA.US,D,20230818,000000,4.57,4.67,4.53,4.65,570517,0
+SIGA.US,D,20230821,000000,4.64,4.77,4.57,4.73,464580,0
+SIGA.US,D,20230822,000000,4.75,4.75,4.56,4.63,773236,0
+SIGA.US,D,20230823,000000,4.65,4.715,4.61,4.65,372564,0
+SIGA.US,D,20230824,000000,4.62,4.64,4.58,4.6,365373,0
+SIGA.US,D,20230825,000000,4.62,4.67,4.58,4.63,285280,0
+SIGA.US,D,20230828,000000,4.65,4.73,4.63,4.65,334141,0
+SIGA.US,D,20230829,000000,4.69,4.78,4.65,4.72,295082,0
+SIGA.US,D,20230830,000000,4.7,4.77,4.62,4.77,301596,0
+SIGA.US,D,20230831,000000,4.75,4.78,4.59,4.59,316336,0
+SIGA.US,D,20230901,000000,4.61,4.74,4.58,4.63,347191,0
+SIGA.US,D,20230905,000000,4.63,4.635,4.46,4.49,738785,0
+SIGA.US,D,20230906,000000,4.5,4.51,4.29,4.4,550869,0
+SIGA.US,D,20230907,000000,4.38,4.4344,4.325,4.39,788258,0
+SIGA.US,D,20230908,000000,4.41,4.52,4.36,4.47,655218,0
+SIGA.US,D,20230911,000000,4.47,4.47,4.29,4.35,809754,0
+SIGA.US,D,20230912,000000,4.35,4.35,4.215,4.32,981156,0
+SIGA.US,D,20230913,000000,4.32,4.45,4.32,4.37,727190,0
+SIGA.US,D,20230914,000000,4.4,4.54,4.375,4.54,375419,0
+SIGA.US,D,20230915,000000,4.52,4.655,4.495,4.57,656760,0
+SIGA.US,D,20230918,000000,4.57,4.575,4.475,4.54,305543,0
+SIGA.US,D,20230919,000000,4.54,4.87,4.53,4.79,509677,0
+SIGA.US,D,20230920,000000,4.8,4.87,4.7,4.7,330856,0
+SIGA.US,D,20230921,000000,4.68,4.69,4.625,4.68,342474,0
+SIGA.US,D,20230922,000000,4.67,4.74,4.66,4.71,304425,0
+SIGA.US,D,20230925,000000,4.68,4.91,4.59,4.9,522794,0
+SIGA.US,D,20230926,000000,4.83,5.04,4.83,5.02,444199,0
+SIGA.US,D,20230927,000000,5.02,5.17,4.99,5.13,516407,0
+SIGA.US,D,20230928,000000,5.15,5.43,5.13,5.24,701686,0
+SIGA.US,D,20230929,000000,5.27,5.32,5.21,5.25,431990,0
+SIGA.US,D,20231002,000000,5.25,5.3,5.115,5.22,536543,0
+SIGA.US,D,20231003,000000,5.18,5.25,5.13,5.22,428967,0
+SIGA.US,D,20231004,000000,5.2,5.45,5.18,5.37,706550,0
+SIGA.US,D,20231005,000000,5.4,5.5605,5.355,5.38,631195,0
+SIGA.US,D,20231006,000000,5.39,5.4,5.23,5.37,396329,0
+SIGA.US,D,20231009,000000,5.23,5.41,5.2133,5.38,406522,0
+SIGA.US,D,20231010,000000,5.35,5.52,5.35,5.51,391202,0
+SIGA.US,D,20231011,000000,5.56,5.62,5.485,5.54,313581,0
+SIGA.US,D,20231012,000000,5.53,5.53,5.395,5.48,363565,0
+SIGA.US,D,20231013,000000,5.47,5.54,5.4,5.44,281345,0
+SIGA.US,D,20231016,000000,5.42,5.54,5.42,5.44,280780,0
+SIGA.US,D,20231017,000000,5.38,5.5,5.3505,5.44,332412,0
+SIGA.US,D,20231018,000000,5.46,5.5,5.235,5.28,425476,0
+SIGA.US,D,20231019,000000,5.25,5.3,5.16,5.21,296506,0
+SIGA.US,D,20231020,000000,5.21,5.28,5.14,5.16,366003,0
+SIGA.US,D,20231023,000000,5.17,5.3,5.135,5.25,332083,0
+SIGA.US,D,20231024,000000,5.28,5.37,5.215,5.23,330732,0
+SIGA.US,D,20231025,000000,5.22,5.28,5.05,5.17,269031,0
+SIGA.US,D,20231026,000000,5.14,5.24,5.125,5.17,264141,0
+SIGA.US,D,20231027,000000,5.19,5.19,4.96,4.98,354176,0
+SIGA.US,D,20231030,000000,5,5.13,4.89,4.99,287015,0
+SIGA.US,D,20231031,000000,4.97,5.11,4.97,5.1,281714,0
+SIGA.US,D,20231101,000000,5.1,5.12,4.985,5.06,236056,0
+SIGA.US,D,20231102,000000,5.08,5.13,4.835,4.89,336264,0
+SIGA.US,D,20231103,000000,4.97,5.17,4.93,5.12,324969,0
+SIGA.US,D,20231106,000000,5.23,5.23,5,5.04,379726,0
+SIGA.US,D,20231107,000000,5.06,5.19,4.99,5.16,452467,0
+SIGA.US,D,20231108,000000,4.58,5.03,4.54,4.82,937108,0
+SIGA.US,D,20231109,000000,4.94,5,4.81,4.92,360425,0
+SIGA.US,D,20231110,000000,4.9,5.01,4.76,4.93,711916,0
+SIGA.US,D,20231113,000000,4.88,5.006,4.86,4.89,642588,0
+SIGA.US,D,20231114,000000,5.03,5.08,4.915,4.94,407588,0
+SIGA.US,D,20231115,000000,4.95,5.17,4.95,5.11,347672,0
+SIGA.US,D,20231116,000000,5.13,5.14,5.035,5.11,326034,0
+SIGA.US,D,20231117,000000,5.13,5.245,5.11,5.21,258610,0
+SIGA.US,D,20231120,000000,5.15,5.26,5.135,5.17,403573,0
+SIGA.US,D,20231121,000000,5.18,5.25,5.15,5.17,389165,0
+SIGA.US,D,20231122,000000,5.24,5.38,5.2,5.34,240556,0
+SIGA.US,D,20231124,000000,5.34,5.715,5.34,5.64,301811,0
+SIGA.US,D,20231127,000000,5.6,5.67,5.2801,5.33,483267,0
+SIGA.US,D,20231128,000000,5.28,5.34,5.215,5.25,463930,0
+SIGA.US,D,20231129,000000,5.26,5.49,5.26,5.34,172434,0
+SIGA.US,D,20231130,000000,5.4,5.55,5.39,5.43,357153,0
+SIGA.US,D,20231201,000000,5.45,5.63,5.41,5.61,359661,0
+SIGA.US,D,20231204,000000,5.57,5.81,5.5607,5.78,364470,0
+SIGA.US,D,20231205,000000,5.73,5.78,5.605,5.61,313561,0
+SIGA.US,D,20231206,000000,5.65,5.71,5.59,5.62,262792,0
+SIGA.US,D,20231207,000000,5.6,5.89,5.56,5.89,402494,0
+SIGA.US,D,20231208,000000,5.86,6.54,5.81,6.25,1927706,0
+SIGA.US,D,20231211,000000,6.23,6.25,5.42,5.48,796497,0
+SIGA.US,D,20231212,000000,5.51,5.595,5.27,5.42,585589,0
+SIGA.US,D,20231213,000000,5.38,5.67,5.265,5.65,590788,0
+SIGA.US,D,20231214,000000,5.75,5.9901,5.7,5.95,481513,0
+SIGA.US,D,20231215,000000,6,6,5.56,5.56,639324,0
+SIGA.US,D,20231218,000000,5.57,5.57,5.425,5.55,230101,0
+SIGA.US,D,20231219,000000,5.55,5.71,5.55,5.61,318944,0
+SIGA.US,D,20231220,000000,5.61,5.87,5.49,5.65,428508,0
+SIGA.US,D,20231221,000000,5.67,5.72,5.52,5.63,291901,0
+SIGA.US,D,20231222,000000,5.69,5.8385,5.69,5.7,221403,0
+SIGA.US,D,20231226,000000,5.63,5.71,5.51,5.53,179407,0
+SIGA.US,D,20231227,000000,5.53,5.68,5.475,5.53,304149,0
+SIGA.US,D,20231228,000000,5.51,5.715,5.45,5.64,260422,0
+SIGA.US,D,20231229,000000,5.66,5.71,5.6,5.6,230700,0
+SIGA.US,D,20240102,000000,5.61,5.9,5.5,5.82,319010,0
+SIGA.US,D,20240103,000000,5.74,5.81,5.55,5.58,336054,0
+SIGA.US,D,20240104,000000,5.62,5.6567,5.54,5.63,233451,0
+SIGA.US,D,20240105,000000,5.56,5.8,5.48,5.76,434898,0
+SIGA.US,D,20240108,000000,5.73,5.73,5.465,5.53,357335,0
+SIGA.US,D,20240109,000000,5.48,5.48,5.28,5.32,310719,0
+SIGA.US,D,20240110,000000,5.32,5.52,5.3,5.45,292411,0
+SIGA.US,D,20240111,000000,5.45,5.5,5.3588,5.47,258738,0
+SIGA.US,D,20240112,000000,5.55,5.585,5.36,5.38,250260,0
+SIGA.US,D,20240116,000000,5.34,5.365,5.182,5.22,309144,0
+SIGA.US,D,20240117,000000,5.16,5.255,5.14,5.22,258294,0
+SIGA.US,D,20240118,000000,5.21,5.275,5.16,5.22,279654,0
+SIGA.US,D,20240119,000000,5.24,5.24,5.06,5.13,265901,0
+SIGA.US,D,20240122,000000,5.05,5.155,5.02,5.11,341752,0
+SIGA.US,D,20240123,000000,5.14,5.2,4.975,5.04,376415,0
+SIGA.US,D,20240124,000000,5.11,5.205,5.035,5.06,315731,0
+SIGA.US,D,20240125,000000,5.06,5.12,4.97,5.09,288050,0
+SIGA.US,D,20240126,000000,5.09,5.16,4.99,5.06,252364,0
+SIGA.US,D,20240129,000000,5.04,5.06,4.93,5.04,291459,0
+SIGA.US,D,20240130,000000,5.01,5.01,4.905,4.94,250978,0
+SIGA.US,D,20240131,000000,4.95,5.035,4.88,4.88,309428,0
+SIGA.US,D,20240201,000000,4.91,4.92,4.8,4.82,375897,0
+SIGA.US,D,20240202,000000,4.8,4.88,4.635,4.66,362381,0
+SIGA.US,D,20240205,000000,4.63,4.63,4.26,4.51,1196090,0
+SIGA.US,D,20240206,000000,4.53,4.71,4.48,4.63,301810,0
+SIGA.US,D,20240207,000000,4.62,4.62,4.39,4.55,434930,0
+SIGA.US,D,20240208,000000,4.55,4.65,4.49,4.64,234193,0
+SIGA.US,D,20240209,000000,4.64,4.91,4.62,4.9,337380,0
+SIGA.US,D,20240212,000000,4.87,5.11,4.87,5.09,323846,0
+SIGA.US,D,20240213,000000,5.01,5.045,4.81,4.82,384075,0
+SIGA.US,D,20240214,000000,4.89,5.02,4.765,5.01,400231,0
+SIGA.US,D,20240215,000000,5.06,5.185,5,5.15,294917,0
+SIGA.US,D,20240216,000000,5.19,5.19,5.08,5.15,269236,0
+SIGA.US,D,20240220,000000,5.08,5.14,5.05,5.07,196450,0
+SIGA.US,D,20240221,000000,5.08,5.22,5.04,5.19,222076,0
+SIGA.US,D,20240222,000000,5.13,5.2,5.1,5.14,278520,0
+SIGA.US,D,20240223,000000,5.16,5.39,5.14,5.32,274750,0
+SIGA.US,D,20240226,000000,5.28,5.41,5.17,5.22,249485,0
+SIGA.US,D,20240227,000000,5.2,5.4,5.19,5.37,289916,0
+SIGA.US,D,20240228,000000,5.37,5.37,5.26,5.33,263561,0
+SIGA.US,D,20240229,000000,5.42,5.42,5.17,5.21,292848,0
+SIGA.US,D,20240301,000000,5.19,5.28,5.06,5.21,312113,0
+SIGA.US,D,20240304,000000,5.25,5.27,5.075,5.09,177867,0
+SIGA.US,D,20240305,000000,5.09,5.12,4.895,4.96,319009,0
+SIGA.US,D,20240306,000000,4.95,5.05,4.95,5.02,212117,0
+SIGA.US,D,20240307,000000,5.02,5.07,4.98,4.99,130454,0
+SIGA.US,D,20240308,000000,5,5.04,4.85,4.86,210981,0
+SIGA.US,D,20240311,000000,4.86,4.91,4.75,4.89,326183,0
+SIGA.US,D,20240312,000000,5.24,5.62,5.16,5.32,1767699,0
+SIGA.US,D,20240313,000000,5.99,6.6225,5.8,6.45,4978322,0
+SIGA.US,D,20240314,000000,6.47,7.02,6.33,6.91,2528323,0
+SIGA.US,D,20240315,000000,6.89,7.36,6.835,7.33,1745996,0
+SIGA.US,D,20240318,000000,7.43,7.96,7.19,7.95,1896398,0
+SIGA.US,D,20240319,000000,7.95,8.37,7.8,8.34,1552980,0
+SIGA.US,D,20240320,000000,8.42,8.895,7.77,8.77,2388975,0
+SIGA.US,D,20240321,000000,8.76,8.975,8.41,8.92,1341291,0
+SIGA.US,D,20240322,000000,8.84,8.93,8.51,8.76,1251010,0
+SIGA.US,D,20240325,000000,8.11,8.575,8.05,8.35,1052219,0
+SIGA.US,D,20240326,000000,8.3,8.35,7.855,8.32,926266,0
+SIGA.US,D,20240327,000000,8.28,8.5,8.16,8.5,802329,0
+SIGA.US,D,20240328,000000,8.5,8.7,8.405,8.56,1232152,0
+SIGA.US,D,20240401,000000,8.6,8.995,8.542,8.79,1048647,0
+SIGA.US,D,20240402,000000,8.83,10,8.707,9.65,2453999,0
+SIGA.US,D,20240403,000000,9.62,9.92,9.0401,9.91,1343458,0
+SIGA.US,D,20240404,000000,9.89,9.98,8.94,8.97,1393305,0
+SIGA.US,D,20240405,000000,9.24,9.43,8.915,9.08,1103853,0
+SIGA.US,D,20240408,000000,9.1,9.19,8.865,9,823522,0
+SIGA.US,D,20240409,000000,9.04,9.34,9.02,9.27,975218,0
+SIGA.US,D,20240410,000000,9.18,9.35,8.874,9.23,756822,0
+SIGA.US,D,20240411,000000,9.23,9.49,9.045,9.21,422200,0
+SIGA.US,D,20240412,000000,9.2,9.2074,8.72,8.81,714350,0
+SIGA.US,D,20240415,000000,8.8,9.23,8.6,8.88,924004,0
+SIGA.US,D,20240416,000000,8.76,8.99,8.7,8.93,613611,0
+SIGA.US,D,20240417,000000,9,9,8.5,8.51,605085,0
+SIGA.US,D,20240418,000000,8.4,8.53,8.18,8.23,714448,0
+SIGA.US,D,20240419,000000,8.16,8.375,8.01,8.33,622729,0
+SIGA.US,D,20240422,000000,8.34,8.601,8.03,8.35,676287,0
+SIGA.US,D,20240423,000000,8.41,8.87,8.39,8.76,871127,0
+SIGA.US,D,20240424,000000,8.75,8.8334,8.545,8.66,431284,0
+SIGA.US,D,20240425,000000,8.62,8.7,8.49,8.64,384008,0
+SIGA.US,D,20240426,000000,8.68,8.795,8.5601,8.79,457309,0
+SIGA.US,D,20240429,000000,8.84,9.37,8.705,8.83,1382687,0
+SIGA.US,D,20240430,000000,8.78,8.81,8.43,8.78,672598,0
+SIGA.US,D,20240501,000000,8.78,9.43,8.78,9.315,678579,0
+SIGA.US,D,20240502,000000,9.34,9.48,9.15,9.44,826473,0
+SIGA.US,D,20240503,000000,9.5,10.21,9.5,10.15,1096321,0
+SIGA.US,D,20240506,000000,10.45,10.83,10.23,10.39,1648023,0
+SIGA.US,D,20240507,000000,10.5,10.545,10.27,10.46,733265,0
+SIGA.US,D,20240508,000000,10.26,10.33,7.335,7.5,4170902,0
+SIGA.US,D,20240509,000000,7.54,7.86,7.13,7.75,1740333,0
+SIGA.US,D,20240510,000000,7.75,7.89,7.45,7.46,896360,0
+SIGA.US,D,20240513,000000,7.44,7.665,7.34,7.45,981314,0
+SIGA.US,D,20240514,000000,7.5,7.85,7.29,7.85,1130960,0
+SIGA.US,D,20240515,000000,8.08,8.11,7.755,7.8,840495,0
+SIGA.US,D,20240516,000000,7.83,7.9,7.65,7.9,599666,0
+SIGA.US,D,20240517,000000,8.05,8.095,7.57,7.61,992566,0
+SIGA.US,D,20240520,000000,7.45,7.835,7.3,7.55,1252260,0
+SIGA.US,D,20240521,000000,7.48,7.57,7.4,7.56,588930,0
+SIGA.US,D,20240522,000000,7.58,7.71,7.47,7.48,436876,0
+SIGA.US,D,20240523,000000,7.5,7.56,7.2915,7.45,452428,0
+SIGA.US,D,20240524,000000,7.39,7.535,7.3,7.46,436060,0
+SIGA.US,D,20240528,000000,7.5,7.65,7.42,7.63,503968,0
+SIGA.US,D,20240529,000000,7.55,7.55,7.39,7.4,319833,0
+SIGA.US,D,20240530,000000,7.41,7.57,7.33,7.44,242380,0
+SIGA.US,D,20240531,000000,7.2928,7.56,7.262,7.48,703979,0
+SIGA.US,D,20240603,000000,7.5,7.79,7.45,7.58,537864,0
+SIGA.US,D,20240604,000000,7.55,7.56,7.34,7.41,363365,0
+SIGA.US,D,20240605,000000,7.44,7.6,7.37,7.58,224906,0
+SIGA.US,D,20240606,000000,7.53,7.78,7.465,7.62,379411,0
+SIGA.US,D,20240607,000000,7.58,7.82,7.58,7.68,369711,0
+SIGA.US,D,20240610,000000,7.67,7.86,7.49,7.78,374568,0
+SIGA.US,D,20240611,000000,7.76,7.95,7.76,7.86,265961,0
+SIGA.US,D,20240612,000000,8.05,8.12,7.84,7.88,329551,0
+SIGA.US,D,20240613,000000,7.8,7.9498,7.54,7.55,419495,0
+SIGA.US,D,20240614,000000,7.65,7.65,6.49,6.67,1147262,0
+SIGA.US,D,20240617,000000,6.68,6.68,6.21,6.595,811463,0
+SIGA.US,D,20240618,000000,6.65,6.7,6.28,6.32,790884,0
+SIGA.US,D,20240620,000000,6.36,6.56,6.31,6.41,496062,0
+SIGA.US,D,20240621,000000,6.43,6.68,6.41,6.66,736935,0
+SIGA.US,D,20240624,000000,6.67,7.13,6.58,7.08,585834,0
+SIGA.US,D,20240625,000000,7.08,7.38,6.96,7.37,434872,0
+SIGA.US,D,20240626,000000,7.5,7.9,7.43,7.82,701615,0
+SIGA.US,D,20240627,000000,7.79,7.79,7.29,7.36,644804,0
+SIGA.US,D,20240628,000000,7.33,7.62,7.25,7.59,1071918,0
+SIGA.US,D,20240701,000000,7.59,7.71,7.43,7.55,347398,0
+SIGA.US,D,20240702,000000,7.53,7.92,7.43,7.8,619667,0
+SIGA.US,D,20240703,000000,7.8,7.84,7.65,7.74,214609,0
+SIGA.US,D,20240705,000000,7.62,7.76,7.51,7.74,446532,0
+SIGA.US,D,20240708,000000,7.82,8.37,7.76,7.88,543334,0
+SIGA.US,D,20240709,000000,7.91,8.1,7.895,8.07,370493,0
+SIGA.US,D,20240710,000000,8.06,8.54,8.0001,8.53,351144,0
+SIGA.US,D,20240711,000000,8.48,8.77,8.315,8.69,620357,0
+SIGA.US,D,20240712,000000,8.77,9.02,8.59,8.72,525068,0
+SIGA.US,D,20240715,000000,8.76,9.24,8.75,9.13,527347,0
+SIGA.US,D,20240716,000000,9.2,9.42,9.07,9.28,477987,0
+SIGA.US,D,20240717,000000,9.11,9.27,8.88,9.01,502561,0
+SIGA.US,D,20240718,000000,9.06,9.34,8.89,9.06,391217,0
+SIGA.US,D,20240719,000000,9.38,9.455,9.02,9.33,665197,0
+SIGA.US,D,20240722,000000,9.29,9.68,9.125,9.61,362566,0
+SIGA.US,D,20240723,000000,9.57,9.76,9.46,9.64,397306,0
+SIGA.US,D,20240724,000000,9.63,10.05,9.47,9.72,477194,0
+SIGA.US,D,20240725,000000,9.69,10.1897,9.61,10.01,486075,0
+SIGA.US,D,20240726,000000,10.23,10.7,10.17,10.52,846765,0
+SIGA.US,D,20240729,000000,10.55,10.7,9.86,10.11,742954,0
+SIGA.US,D,20240730,000000,10.2,10.48,9.69,9.88,1040128,0
+SIGA.US,D,20240731,000000,9.88,10.19,9.8205,9.98,485901,0
+SIGA.US,D,20240801,000000,10,10.01,9.0706,9.24,556047,0
+SIGA.US,D,20240802,000000,8.62,9.05,8.53,8.7,631234,0
+SIGA.US,D,20240805,000000,8.24,8.4,7.96,8.23,712606,0
+SIGA.US,D,20240806,000000,8.27,8.69,8.25,8.545,446189,0
+SIGA.US,D,20240807,000000,8.72,9.1,8.49,8.7,1214233,0
+SIGA.US,D,20240808,000000,8.85,9.545,8.77,9.18,1016079,0
+SIGA.US,D,20240809,000000,9.25,9.355,8.66,8.69,405108,0
+SIGA.US,D,20240812,000000,8.8,9.59,8.785,9.18,614943,0
+SIGA.US,D,20240813,000000,9.26,9.5,8.85,9.43,773993,0
+SIGA.US,D,20240814,000000,9.58,12.83,9.222,11.97,13152249,0
+SIGA.US,D,20240815,000000,6.95,9.7,6.8,9.62,16650757,0
+SIGA.US,D,20240816,000000,10.01,11.91,9.66,10.49,9944627,0
+SIGA.US,D,20240819,000000,10.53,10.77,9.5604,10.44,3975775,0
+SIGA.US,D,20240820,000000,10.21,10.465,8.81,8.845,2591958,0
+SIGA.US,D,20240821,000000,9,9.89,8.81,9.82,3784477,0
+SIGA.US,D,20240822,000000,9.45,9.72,8.82,9.34,2531233,0
+SIGA.US,D,20240823,000000,9.37,9.8,9.1,9.49,2014792,0
+SIGA.US,D,20240826,000000,9.53,9.6,8.91,9.41,892380,0
+SIGA.US,D,20240827,000000,9.38,9.55,9.2133,9.33,559484,0
+SIGA.US,D,20240828,000000,9.32,9.39,9.02,9.21,732959,0
+SIGA.US,D,20240829,000000,9.25,9.47,9.16,9.18,506886,0
+SIGA.US,D,20240830,000000,9.27,9.28,8.96,9.03,528244,0
+SIGA.US,D,20240903,000000,8.95,8.95,7.66,7.72,1932542,0
+SIGA.US,D,20240904,000000,7.57,8.025,7.5429,7.85,840473,0
+SIGA.US,D,20240905,000000,7.88,8,7.72,7.97,509527,0
+SIGA.US,D,20240906,000000,8.01,8.04,7.631,7.71,681900,0
+SIGA.US,D,20240909,000000,7.71,8.13,7.7,7.97,602800,0
+SIGA.US,D,20240910,000000,8,8.01,7.54,7.55,594395,0
+SIGA.US,D,20240911,000000,7.55,7.68,7.47,7.51,494578,0
+SIGA.US,D,20240912,000000,7.54,7.93,7.42,7.87,595708,0
+SIGA.US,D,20240913,000000,7.97,8.06,7.83,7.9,514612,0
+SIGA.US,D,20240916,000000,7.87,8.18,7.87,7.99,475026,0
+SIGA.US,D,20240917,000000,8.1,8.17,7.8,7.88,637767,0
+SIGA.US,D,20240918,000000,7.9,8.17,7.8314,7.97,612495,0
+SIGA.US,D,20240919,000000,8.26,8.75,8.09,8.53,898763,0
+SIGA.US,D,20240920,000000,8.53,8.665,8.33,8.43,1047714,0
+SIGA.US,D,20240923,000000,8.36,8.54,8.17,8.43,706816,0
+SIGA.US,D,20240924,000000,8.41,8.44,7.94,8.01,674941,0
+SIGA.US,D,20240925,000000,8,8,6.7001,6.75,1462475,0
+SIGA.US,D,20240926,000000,6.86,7.0266,6.8,6.94,722469,0
+SIGA.US,D,20240927,000000,7.01,7.31,6.9,6.96,524844,0
+SIGA.US,D,20240930,000000,6.94,7.015,6.73,6.75,480088,0
+SIGA.US,D,20241001,000000,6.75,6.98,6.6301,6.97,791177,0
+SIGA.US,D,20241002,000000,7,7.1,6.85,6.92,467611,0
+SIGA.US,D,20241003,000000,6.87,7.01,6.8,6.96,474611,0
+SIGA.US,D,20241004,000000,7.05,7.22,6.96,6.98,501574,0
+SIGA.US,D,20241007,000000,6.99,7.01,6.81,6.88,391474,0
+SIGA.US,D,20241008,000000,6.98,7,6.635,6.67,501291,0
+SIGA.US,D,20241009,000000,6.62,6.75,6.51,6.54,395009,0
+SIGA.US,D,20241010,000000,6.51,6.72,6.42,6.6,477153,0
+SIGA.US,D,20241011,000000,6.61,6.92,6.56,6.87,336286,0
+SIGA.US,D,20241014,000000,6.83,6.83,6.46,6.75,367713,0
+SIGA.US,D,20241015,000000,6.67,6.81,6.52,6.74,422826,0
+SIGA.US,D,20241016,000000,6.84,6.9201,6.75,6.8,362389,0
+SIGA.US,D,20241017,000000,6.87,7.11,6.71,7.07,397976,0
+SIGA.US,D,20241018,000000,7.06,7.15,6.81,6.92,394244,0
+SIGA.US,D,20241021,000000,6.92,6.99,6.81,6.88,331093,0
+SIGA.US,D,20241022,000000,6.88,6.9496,6.63,6.65,414434,0
+SIGA.US,D,20241023,000000,6.62,6.7153,6.5,6.61,364098,0
+SIGA.US,D,20241024,000000,6.6,6.75,6.52,6.59,359628,0
+SIGA.US,D,20241025,000000,6.6,6.8,6.59,6.77,372854,0
+SIGA.US,D,20241028,000000,6.8,7.15,6.79,7.02,540879,0
+SIGA.US,D,20241029,000000,6.98,7.275,6.94,7.11,503417,0
+SIGA.US,D,20241030,000000,7.06,7.43,6.94,7.08,576021,0
+SIGA.US,D,20241031,000000,7.04,7.35,6.8,7.22,514359,0
+SIGA.US,D,20241101,000000,7.3,7.51,7.155,7.21,417653,0
+SIGA.US,D,20241104,000000,7.15,7.21,6.8801,7,460025,0
+SIGA.US,D,20241105,000000,7,7.27,6.8,7.24,442297,0
+SIGA.US,D,20241106,000000,7.6,7.88,7.26,7.72,689819,0
+SIGA.US,D,20241107,000000,7.78,7.97,7.6046,7.63,684393,0
+SIGA.US,D,20241108,000000,7.62,7.72,6.9,7.57,733446,0
+SIGA.US,D,20241111,000000,7.61,7.89,7.3153,7.54,615934,0
+SIGA.US,D,20241112,000000,7.45,7.61,7.05,7.06,444199,0
+SIGA.US,D,20241113,000000,7,7.2,6.52,6.61,521240,0
+SIGA.US,D,20241114,000000,6.59,6.7,6.28,6.3,605528,0
+SIGA.US,D,20241115,000000,6.33,6.34,5.9,5.94,774634,0
+SIGA.US,D,20241118,000000,5.94,6.2,5.93,6.18,579746,0
+SIGA.US,D,20241119,000000,6.03,6.29,6.03,6.26,581054,0
+SIGA.US,D,20241120,000000,6.21,6.315,6.02,6.25,517030,0
+SIGA.US,D,20241121,000000,6.26,6.44,6.2,6.27,324440,0
+SIGA.US,D,20241122,000000,6.38,6.58,6.34,6.48,314278,0
+SIGA.US,D,20241125,000000,6.59,7.39,6.55,7.31,1049879,0
+SIGA.US,D,20241126,000000,7.4,7.4,6.9301,7.03,774126,0
+SIGA.US,D,20241127,000000,7.05,7.555,7.05,7.36,440882,0
+SIGA.US,D,20241129,000000,7.36,7.4,7.124,7.28,274299,0
+SIGA.US,D,20241202,000000,7.26,7.3,7.06,7.15,632116,0
+SIGA.US,D,20241203,000000,7.09,7.15,6.54,6.64,481144,0
+SIGA.US,D,20241204,000000,6.64,6.72,6.4641,6.7,418367,0
+SIGA.US,D,20241205,000000,6.7,6.9,6.64,6.67,394155,0
+SIGA.US,D,20241206,000000,6.75,7.15,6.75,6.96,354680,0
+SIGA.US,D,20241209,000000,6.97,7.25,6.84,6.94,414650,0
+SIGA.US,D,20241210,000000,6.94,7.11,6.24,6.47,1325435,0
+SIGA.US,D,20241211,000000,6.33,6.52,6.01,6.32,527176,0
+SIGA.US,D,20241212,000000,6.26,6.35,6.11,6.15,508204,0
+SIGA.US,D,20241213,000000,6.18,6.34,5.94,6.18,427854,0
+SIGA.US,D,20241216,000000,6.14,6.43,6.0701,6.18,379833,0
+SIGA.US,D,20241217,000000,6.16,6.1871,5.97,6.09,464373,0
+SIGA.US,D,20241218,000000,6.1,6.225,5.615,5.73,452866,0
+SIGA.US,D,20241219,000000,5.79,6.16,5.6401,6.03,1173368,0
+SIGA.US,D,20241220,000000,5.88,6.05,5.71,5.91,540961,0
+SIGA.US,D,20241223,000000,5.92,6.01,5.74,5.94,379854,0
+SIGA.US,D,20241224,000000,5.94,6.11,5.88,6,159035,0
+SIGA.US,D,20241226,000000,5.96,6.33,5.92,6.06,300904,0
+SIGA.US,D,20241227,000000,6,6.1,5.8,5.93,312789,0
+SIGA.US,D,20241230,000000,5.85,5.94,5.75,5.92,385649,0
+SIGA.US,D,20241231,000000,5.95,6.18,5.84,6.01,383652,0
+SIGA.US,D,20250102,000000,6.14,6.375,6.01,6.24,692375,0
+SIGA.US,D,20250103,000000,6.26,6.45,6.18,6.33,320141,0
+SIGA.US,D,20250106,000000,6.43,6.5,6.29,6.4,602871,0
+SIGA.US,D,20250107,000000,6.47,6.55,6.22,6.29,578151,0
+SIGA.US,D,20250108,000000,6.22,6.33,6.09,6.28,311514,0
+SIGA.US,D,20250110,000000,6.17,6.31,6.05,6.21,315644,0
+SIGA.US,D,20250113,000000,6.14,6.17,6,6.06,322943,0
+SIGA.US,D,20250114,000000,6.13,6.45,6.13,6.33,397001,0
+SIGA.US,D,20250115,000000,6.49,6.58,6.35,6.35,250642,0
+SIGA.US,D,20250116,000000,6.35,6.399,6.16,6.24,284465,0
+SIGA.US,D,20250117,000000,6.2937,6.4,6.19,6.225,278590,0
+SIGA.US,D,20250121,000000,6.29,6.39,6.165,6.32,306843,0
+SIGA.US,D,20250122,000000,6.35,6.415,6.28,6.39,322558,0
+SIGA.US,D,20250123,000000,6.34,6.52,6.275,6.47,297567,0
+SIGA.US,D,20250124,000000,6.49,6.61,6.395,6.45,268279,0
+SIGA.US,D,20250127,000000,6.35,6.5332,6.31,6.34,264676,0
+SIGA.US,D,20250128,000000,6.36,6.4,6.14,6.2,307672,0
+SIGA.US,D,20250129,000000,6.17,6.375,6.13,6.26,322186,0
+SIGA.US,D,20250130,000000,6.29,6.365,6.14,6.16,313315,0
+SIGA.US,D,20250131,000000,6.16,6.18,5.92,5.98,522262,0
+SIGA.US,D,20250203,000000,5.84,6.01,5.75,5.78,366231,0
+SIGA.US,D,20250204,000000,5.8,5.85,5.7118,5.83,239453,0
+SIGA.US,D,20250205,000000,5.83,5.95,5.81,5.88,276475,0
+SIGA.US,D,20250206,000000,5.92,5.92,5.64,5.79,344202,0
+SIGA.US,D,20250207,000000,5.8,5.96,5.73,5.85,233563,0
+SIGA.US,D,20250210,000000,5.88,6.12,5.88,6.07,354596,0
+SIGA.US,D,20250211,000000,6.05,6.09,5.94,6.03,325055,0
+SIGA.US,D,20250212,000000,5.92,6.25,5.92,6.1,692015,0
+SIGA.US,D,20250213,000000,6.15,6.21,6.04,6.05,527683,0
+SIGA.US,D,20250214,000000,6.06,6.2,6.05,6.14,566853,0
+SIGA.US,D,20250218,000000,6.15,6.19,5.99,5.99,396713,0
+SIGA.US,D,20250219,000000,5.95,6.17,5.795,6.04,607878,0
+SIGA.US,D,20250220,000000,6,6.18,5.94,6.12,517176,0
+SIGA.US,D,20250221,000000,6.23,6.25,5.9,5.905,590328,0
+SIGA.US,D,20250224,000000,5.97,5.97,5.68,5.7,810472,0
+SIGA.US,D,20250225,000000,5.7,5.715,5.4,5.48,1104768,0
+SIGA.US,D,20250226,000000,5.51,5.71,5.43,5.51,440004,0
+SIGA.US,D,20250227,000000,5.5,5.56,5.4017,5.42,285570,0
+SIGA.US,D,20250228,000000,5.4,5.515,5.3,5.49,430368,0
+SIGA.US,D,20250303,000000,5.5,5.62,5.38,5.39,423925,0
+SIGA.US,D,20250304,000000,5.29,5.475,5.16,5.43,587402,0
+SIGA.US,D,20250305,000000,5.45,5.605,5.41,5.47,369854,0
+SIGA.US,D,20250306,000000,5.41,5.75,5.36,5.71,404319,0
+SIGA.US,D,20250307,000000,5.7,5.83,5.65,5.69,529882,0
+SIGA.US,D,20250310,000000,5.65,5.79,5.57,5.71,448861,0
+SIGA.US,D,20250311,000000,5.74,5.77,5.43,5.6,414343,0
+SIGA.US,D,20250312,000000,5.85,6.19,5.27,5.99,1236050,0
+SIGA.US,D,20250313,000000,5.96,5.99,5.35,5.45,514262,0
+SIGA.US,D,20250314,000000,5.47,5.59,5.36,5.58,459242,0
+SIGA.US,D,20250317,000000,5.59,5.73,5.56,5.63,314720,0
+SIGA.US,D,20250318,000000,5.61,5.805,5.44,5.76,360748,0
+SIGA.US,D,20250319,000000,5.78,5.82,5.62,5.74,427025,0
+SIGA.US,D,20250320,000000,5.73,5.74,5.625,5.64,213225,0
+SIGA.US,D,20250321,000000,5.57,5.72,5.55,5.61,668529,0
+SIGA.US,D,20250324,000000,5.72,6.04,5.72,5.98,408086,0
+SIGA.US,D,20250325,000000,5.96,6.01,5.74,5.89,384497,0
+SIGA.US,D,20250326,000000,5.89,5.89,5.7,5.73,248877,0
+SIGA.US,D,20250327,000000,5.73,5.76,5.56,5.57,498335,0
+SIGA.US,D,20250328,000000,5.59,5.601,5.43,5.55,307228,0
+SIGA.US,D,20250331,000000,5.45,5.58,5.42,5.48,254956,0
+SIGA.US,D,20250401,000000,5.45,5.61,5.37,5.48,326829,0
+SIGA.US,D,20250402,000000,5.39,5.505,5.36,5.5,352854,0
+SIGA.US,D,20250403,000000,5.25,5.35,5.135,5.22,383889,0
+SIGA.US,D,20250404,000000,5,5.425,4.95,5.39,488378,0
+SIGA.US,D,20250407,000000,5.16,5.575,5.095,5.33,655998,0
+SIGA.US,D,20250408,000000,5.6,6.4,5.59,5.92,1150041,0
+SIGA.US,D,20250409,000000,5.75,6.2599,5.72,6.09,1230193,0
+SIGA.US,D,20250410,000000,6.05,6.11,5.83,5.92,581319,0
+SIGA.US,D,20250411,000000,5.97,6.055,5.87,5.955,675612,0
+SIGA.US,D,20250414,000000,6.02,6.195,5.93,6.15,1026333,0
+SIGA.US,D,20250415,000000,6.15,6.26,6.005,6.04,488225,0
+SIGA.US,D,20250416,000000,6.03,6.11,5.835,5.92,428590,0
+SIGA.US,D,20250417,000000,5.95,6.07,5.88,5.99,580399,0
+SIGA.US,D,20250421,000000,5.99,6.0699,5.9,5.97,430212,0
+SIGA.US,D,20250422,000000,5.98,6.16,5.83,6.13,719788,0
+SIGA.US,D,20250423,000000,6.27,6.3399,6.1718,6.24,618696,0
+SIGA.US,D,20250424,000000,6.25,6.54,6.22,6.48,508156,0
+SIGA.US,D,20250425,000000,6.49,6.52,6.32,6.5,744436,0
+SIGA.US,D,20250428,000000,6.58,6.61,6.32,6.35,1021612,0
+SIGA.US,D,20250429,000000,5.73,5.785,5.52,5.76,782083,0
+SIGA.US,D,20250430,000000,5.69,5.72,5.5,5.52,461857,0
+SIGA.US,D,20250501,000000,5.51,5.56,5.41,5.43,359589,0
+SIGA.US,D,20250502,000000,5.49,5.64,5.46,5.63,488000,0
+SIGA.US,D,20250505,000000,5.58,5.58,5.385,5.4,373789,0
+SIGA.US,D,20250506,000000,5.36,5.36,5.205,5.27,543633,0
+SIGA.US,D,20250507,000000,5.3,5.33,5.22,5.25,397602,0
+SIGA.US,D,20250508,000000,5.315,5.495,5.26,5.44,536529,0
+SIGA.US,D,20250509,000000,5.4,5.685,5.3437,5.66,583982,0
+SIGA.US,D,20250512,000000,5.77,5.98,5.7163,5.94,646791,0
+SIGA.US,D,20250513,000000,5.97,6.03,5.86,5.94,447198,0
+SIGA.US,D,20250514,000000,5.95,5.98,5.78,5.93,554292,0
+SIGA.US,D,20250515,000000,5.92,6.03,5.87,5.92,402205,0
+SIGA.US,D,20250516,000000,5.91,6.017,5.88,5.99,425865,0
+SIGA.US,D,20250519,000000,5.96,6.1,5.9546,6.065,613934,0
+SIGA.US,D,20250520,000000,6.07,6.22,5.975,6.2,363823,0
+SIGA.US,D,20250521,000000,6.17,6.19,6,6.13,513164,0
+SIGA.US,D,20250522,000000,6.1,6.15,5.82,5.84,338667,0
+SIGA.US,D,20250523,000000,5.74,6.02,5.71,5.91,479586,0
+SIGA.US,D,20250527,000000,6,6.11,5.87,6.08,387886,0
+SIGA.US,D,20250528,000000,6.06,6.225,5.99,6.09,389503,0
+SIGA.US,D,20250529,000000,6.14,6.2,6.06,6.16,335959,0
+SIGA.US,D,20250530,000000,6.11,6.11,5.95,5.98,299750,0
+SIGA.US,D,20250602,000000,5.97,6.21,5.9,6.08,451112,0
+SIGA.US,D,20250603,000000,6.08,6.27,6.03,6.2,422206,0
+SIGA.US,D,20250604,000000,6.21,6.27,6.14,6.15,548793,0
+SIGA.US,D,20250605,000000,6.17,6.21,5.86,5.88,585698,0
+SIGA.US,D,20250606,000000,5.97,6.14,5.945,6.03,385583,0
+SIGA.US,D,20250609,000000,6.05,6.125,5.99,6.06,344863,0
+SIGA.US,D,20250610,000000,6.1,6.25,6.05,6.22,453006,0
+SIGA.US,D,20250611,000000,6.25,6.35,6.19,6.34,367744,0
+SIGA.US,D,20250612,000000,6.27,6.555,6.23,6.44,433891,0
+SIGA.US,D,20250613,000000,6.44,6.57,6.28,6.36,502961,0
+SIGA.US,D,20250616,000000,6.39,6.5299,6.35,6.5,265346,0
+SIGA.US,D,20250617,000000,6.48,6.63,6.25,6.3,457839,0
+SIGA.US,D,20250618,000000,6.29,6.42,6.18,6.42,317037,0
+SIGA.US,D,20250620,000000,6.49,6.49,6.112,6.12,437863,0
+SIGA.US,D,20250623,000000,6.11,6.25,6.01,6.19,323106,0
+SIGA.US,D,20250624,000000,6.24,6.435,6.22,6.4,258843,0
+SIGA.US,D,20250625,000000,6.39,6.555,6.295,6.44,317119,0
+SIGA.US,D,20250626,000000,6.48,6.595,6.395,6.56,332386,0
+SIGA.US,D,20250627,000000,6.56,6.615,6.38,6.46,915826,0
+SIGA.US,D,20250630,000000,6.5,6.81,6.4,6.52,474885,0
+SIGA.US,D,20250701,000000,6.5,6.6,6.34,6.49,359458,0
+SIGA.US,D,20250702,000000,6.53,6.7,6.473,6.68,358115,0
+SIGA.US,D,20250703,000000,6.72,6.73,6.575,6.69,209179,0
+SIGA.US,D,20250707,000000,6.735,6.885,6.64,6.73,370925,0
+SIGA.US,D,20250708,000000,6.77,6.83,6.69,6.77,318576,0
+SIGA.US,D,20250709,000000,6.8,6.94,6.8,6.9,416347,0
+SIGA.US,D,20250710,000000,6.92,7.07,6.88,6.9,367873,0
+SIGA.US,D,20250711,000000,6.77,6.875,6.7,6.77,329355,0
+SIGA.US,D,20250714,000000,6.82,6.91,6.73,6.86,371490,0
+SIGA.US,D,20250715,000000,6.86,6.9,6.68,6.7,257116,0
+SIGA.US,D,20250716,000000,6.74,6.83,6.6998,6.78,221381,0
+SIGA.US,D,20250717,000000,6.81,6.85,6.69,6.7,306500,0
+SIGA.US,D,20250718,000000,6.77,6.78,6.6,6.61,274154,0
+SIGA.US,D,20250721,000000,6.62,6.87,6.6,6.85,321949,0
+SIGA.US,D,20250722,000000,6.86,6.9,6.8,6.85,274222,0
+SIGA.US,D,20250723,000000,6.91,7.17,6.9,7.16,395853,0
+SIGA.US,D,20250724,000000,7.16,7.255,7.06,7.06,387479,0
+SIGA.US,D,20250725,000000,7.05,7.22,6.97,7.14,286895,0
+SIGA.US,D,20250728,000000,7.18,7.32,7.14,7.21,457588,0
+SIGA.US,D,20250729,000000,7.18,7.21,7,7.01,387159,0
+SIGA.US,D,20250730,000000,7.07,7.105,6.645,6.67,350386,0
+SIGA.US,D,20250731,000000,6.62,6.6566,6.52,6.61,287259,0
+SIGA.US,D,20250801,000000,6.52,6.57,6.375,6.46,409576,0
+SIGA.US,D,20250804,000000,6.53,6.66,6.48,6.65,282392,0
+SIGA.US,D,20250805,000000,6.69,6.69,6.515,6.6,472938,0
+SIGA.US,D,20250806,000000,6.99,7.8,6.885,7.26,1347166,0
+SIGA.US,D,20250807,000000,7.38,8.77,7.38,8.55,1359242,0
+SIGA.US,D,20250808,000000,8.56,9.11,8.5,8.96,832167,0
+SIGA.US,D,20250811,000000,9.09,9.62,9.025,9.48,1421910,0
+SIGA.US,D,20250812,000000,9.42,9.5225,9.12,9.3,749557,0
+SIGA.US,D,20250813,000000,9.3,9.36,8.74,8.78,1020871,0
+SIGA.US,D,20250814,000000,8.68,8.75,8.4701,8.58,507609,0
+SIGA.US,D,20250815,000000,8.6,8.6189,8.39,8.5,468228,0
+SIGA.US,D,20250818,000000,8.54,9.0824,8.54,8.92,612804,0
+SIGA.US,D,20250819,000000,8.92,9.14,8.76,8.77,482508,0
+SIGA.US,D,20250820,000000,8.75,8.89,8.69,8.78,364976,0
+SIGA.US,D,20250821,000000,8.73,8.91,8.689,8.75,471402,0
+SIGA.US,D,20250822,000000,8.78,9.13,8.64,9.13,861197,0
+SIGA.US,D,20250825,000000,9.15,9.2,8.66,8.7,429639,0
+SIGA.US,D,20250826,000000,8.7,8.7269,8.37,8.49,556297,0
+SIGA.US,D,20250827,000000,8.45,8.47,8.2,8.25,440376,0
+SIGA.US,D,20250828,000000,8.3,8.376,8.1916,8.21,324068,0
+SIGA.US,D,20250829,000000,8.25,8.39,8.23,8.39,354806,0
+SIGA.US,D,20250902,000000,8.39,8.82,8.39,8.63,819746,0
+SIGA.US,D,20250903,000000,8.64,8.8,8.45,8.61,455347,0
+SIGA.US,D,20250904,000000,8.55,8.58,8.335,8.49,545083,0
+SIGA.US,D,20250905,000000,8.48,8.53,8.31,8.42,383465,0
+SIGA.US,D,20250908,000000,8.43,8.71,8.335,8.66,572054,0
+SIGA.US,D,20250909,000000,8.57,8.92,8.545,8.76,736354,0
+SIGA.US,D,20250910,000000,8.8,8.8,8.492,8.72,538690,0
+SIGA.US,D,20250911,000000,8.74,9.09,8.63,9.07,566017,0
+SIGA.US,D,20250912,000000,9.01,9.04,8.8,8.92,399789,0
+SIGA.US,D,20250915,000000,8.93,9.16,8.8701,9,547103,0
+SIGA.US,D,20250916,000000,9,9.13,8.93,8.99,617612,0
+SIGA.US,D,20250917,000000,9,9.03,8.56,8.66,436392,0
+SIGA.US,D,20250918,000000,8.7,8.87,8.64,8.87,264969,0
+SIGA.US,D,20250919,000000,8.95,8.9999,8.78,8.78,828242,0
+SIGA.US,D,20250922,000000,8.82,9.38,8.82,9.37,549130,0
+SIGA.US,D,20250923,000000,9.33,9.45,9.02,9.06,464195,0
+SIGA.US,D,20250924,000000,9.03,9.199,8.86,8.91,427189,0
+SIGA.US,D,20250925,000000,8.83,8.92,8.72,8.78,253141,0
+SIGA.US,D,20250926,000000,8.87,9.17,8.835,9.16,516547,0
+SIGA.US,D,20250929,000000,9.16,9.22,8.9224,8.96,418424,0
+SIGA.US,D,20250930,000000,8.96,9.18,8.96,9.15,472176,0
+SIGA.US,D,20251001,000000,9.075,9.29,8.895,9.23,592400,0
+SIGA.US,D,20251002,000000,9.25,9.25,8.9,8.95,456358,0
+SIGA.US,D,20251003,000000,9.04,9.17,8.9,8.95,422380,0
+SIGA.US,D,20251006,000000,8.95,8.95,8.21,8.23,645278,0
+SIGA.US,D,20251007,000000,8.19,8.5599,8.15,8.44,517132,0
+SIGA.US,D,20251008,000000,8.49,8.54,8.25,8.28,303719,0
+SIGA.US,D,20251009,000000,8.3,8.455,8.28,8.445,242441,0
+SIGA.US,D,20251010,000000,8.45,8.4699,8.2,8.22,293254,0
+SIGA.US,D,20251013,000000,8.37,8.435,8.2,8.26,291696,0
+SIGA.US,D,20251014,000000,8.15,8.2659,7.94,8.19,355233,0
+SIGA.US,D,20251015,000000,8.25,8.43,8.2,8.42,268196,0
+SIGA.US,D,20251016,000000,8.43,8.53,8.23,8.35,567513,0
+SIGA.US,D,20251017,000000,8.27,8.415,8.22,8.3,281858,0
+SIGA.US,D,20251020,000000,8.4,8.545,8.36,8.48,349595,0
+SIGA.US,D,20251021,000000,8.48,8.48,8.32,8.47,266660,0
+SIGA.US,D,20251022,000000,8.42,8.54,8.06,8.26,301581,0
+SIGA.US,D,20251023,000000,8.26,8.47,8.11,8.4,271025,0
+SIGA.US,D,20251024,000000,8.46,8.52,8.33,8.44,196651,0
+SIGA.US,D,20251027,000000,8.5,8.54,8.41,8.43,297776,0
+SIGA.US,D,20251028,000000,8.43,8.535,8.37,8.44,313881,0
+SIGA.US,D,20251029,000000,8.45,8.45,8.07,8.13,348972,0
+SIGA.US,D,20251030,000000,8.13,8.31,8.06,8.31,337416,0
+SIGA.US,D,20251031,000000,8.27,8.35,8.08,8.28,362569,0
+SIGA.US,D,20251103,000000,8.28,8.285,8.06,8.2,439598,0
+SIGA.US,D,20251104,000000,8,8.1916,7.9,8.14,329812,0
+SIGA.US,D,20251105,000000,8.14,8.455,8.07,8.43,315771,0
+SIGA.US,D,20251106,000000,8.41,8.46,8.15,8.17,326143,0
+SIGA.US,D,20251107,000000,7.3,7.435,6.505,6.54,1008654,0
+SIGA.US,D,20251110,000000,6.47,6.63,6.2001,6.51,815116,0
+SIGA.US,D,20251111,000000,6.52,6.56,6.25,6.29,557125,0
+SIGA.US,D,20251112,000000,6.36,6.4137,6.2,6.21,453671,0
+SIGA.US,D,20251113,000000,6.2,6.33,5.95,6.08,784262,0
+SIGA.US,D,20251114,000000,6.01,6.11,5.8501,6,543900,0
+SIGA.US,D,20251117,000000,6.01,6.0816,5.85,5.9,505797,0
+SIGA.US,D,20251118,000000,5.85,6.02,5.8,5.97,430561,0
+SIGA.US,D,20251119,000000,5.95,5.99,5.84,5.91,360050,0
+SIGA.US,D,20251120,000000,5.96,6.05,5.75,5.77,455739,0
+SIGA.US,D,20251121,000000,5.73,5.97,5.71,5.84,342459,0
+SIGA.US,D,20251124,000000,5.85,6,5.83,5.94,356199,0
+SIGA.US,D,20251125,000000,5.94,6.1,5.825,5.95,556703,0
+SIGA.US,D,20251126,000000,6,6.05,5.9,6.04,229444,0
+SIGA.US,D,20251128,000000,6.09,6.15,6,6.06,179674,0
+SIGA.US,D,20251201,000000,6.02,6.06,5.85,5.89,309593,0
+SIGA.US,D,20251202,000000,5.93,6.1099,5.9,5.93,347839,0
+SIGA.US,D,20251203,000000,5.93,6.26,5.93,6.24,322389,0
+SIGA.US,D,20251204,000000,6.29,6.35,6.15,6.34,304732,0
+SIGA.US,D,20251205,000000,6.34,6.35,6.165,6.2,236540,0
+SIGA.US,D,20251208,000000,6.24,6.285,6.13,6.15,252992,0
+SIGA.US,D,20251209,000000,6.15,6.3695,6.15,6.25,364472,0
+SIGA.US,D,20251210,000000,6.25,6.355,6.2,6.25,640350,0
+SIGA.US,D,20251211,000000,6.3,6.545,6.25,6.52,462103,0
+SIGA.US,D,20251212,000000,6.51,6.52,6.39,6.46,296176,0
+SIGA.US,D,20251215,000000,6.47,6.54,6.28,6.32,348537,0
+SIGA.US,D,20251216,000000,6.28,6.33,6.215,6.28,274417,0
+SIGA.US,D,20251217,000000,6.29,6.39,6.27,6.38,219639,0
+SIGA.US,D,20251218,000000,6.36,6.45,6.285,6.31,344290,0
+SIGA.US,D,20251219,000000,6.28,6.41,6.25,6.27,529905,0
+SIGA.US,D,20251222,000000,6.26,6.34,6.2018,6.25,295852,0
+SIGA.US,D,20251223,000000,6.23,6.34,6.205,6.23,461926,0
+SIGA.US,D,20251224,000000,6.21,6.315,6.2,6.27,182528,0
+SIGA.US,D,20251226,000000,6.27,6.33,6.2105,6.27,318507,0
+SIGA.US,D,20251229,000000,6.25,6.33,6.21,6.25,271331,0
+SIGA.US,D,20251230,000000,6.25,6.3,6.14,6.17,314831,0
+SIGA.US,D,20251231,000000,6.16,6.21,6.08,6.11,312755,0
+SIGA.US,D,20260102,000000,6.17,6.33,6.11,6.27,388123,0
+SIGA.US,D,20260105,000000,6.29,6.505,6.28,6.39,539994,0
+SIGA.US,D,20260106,000000,6.39,6.71,6.2826,6.66,463718,0
+SIGA.US,D,20260107,000000,6.75,6.88,6.68,6.85,454936,0
+SIGA.US,D,20260108,000000,6.8,6.85,6.67,6.77,304425,0
+SIGA.US,D,20260109,000000,6.78,6.8225,6.6,6.61,280975,0
+SIGA.US,D,20260112,000000,6.65,6.79,6.56,6.59,450510,0
+SIGA.US,D,20260113,000000,6.6,6.63,6.45,6.6,253515,0
+SIGA.US,D,20260114,000000,6.61,6.765,6.5201,6.72,249991,0
+SIGA.US,D,20260115,000000,6.72,6.72,6.54,6.61,329084,0
+SIGA.US,D,20260116,000000,6.61,6.77,6.57,6.58,313260,0
+SIGA.US,D,20260120,000000,6.5,6.61,6.41,6.54,433399,0
+SIGA.US,D,20260121,000000,6.54,6.67,6.42,6.66,234037,0
+SIGA.US,D,20260122,000000,6.68,6.81,6.63,6.73,351448,0
+SIGA.US,D,20260123,000000,6.72,6.76,6.62,6.64,274334,0
+SIGA.US,D,20260126,000000,6.65,6.84,6.65,6.79,388006,0
+SIGA.US,D,20260127,000000,6.76,6.865,6.7,6.82,322812,0
+SIGA.US,D,20260128,000000,6.85,6.85,6.66,6.67,234281,0
+SIGA.US,D,20260129,000000,6.7,6.825,6.585,6.81,279397,0
+SIGA.US,D,20260130,000000,6.77,6.8,6.6,6.7,313082,0
+SIGA.US,D,20260202,000000,6.68,7,6.625,6.95,529852,0
+SIGA.US,D,20260203,000000,6.95,7.105,6.865,6.95,356574,0
+SIGA.US,D,20260204,000000,7,7.03,6.61,6.73,405704,0
+SIGA.US,D,20260205,000000,6.63,6.77,6.505,6.51,327531,0
+SIGA.US,D,20260206,000000,6.55,6.77,6.55,6.7,395862,0
+SIGA.US,D,20260209,000000,6.69,6.69,6.47,6.53,237063,0
+SIGA.US,D,20260210,000000,6.54,6.835,6.54,6.69,353852,0
+SIGA.US,D,20260211,000000,6.7,6.76,6.51,6.64,502288,0
+SIGA.US,D,20260212,000000,6.67,6.69,6.56,6.68,312074,0
+SIGA.US,D,20260213,000000,6.68,7.02,6.68,6.79,314019,0
+SIGA.US,D,20260217,000000,6.79,6.9,6.68,6.78,252633,0
+SIGA.US,D,20260218,000000,6.75,6.84,6.665,6.68,312360,0
diff --git a/daily/us/nasdaq stocks/2/simaw.us.txt b/daily/us/nasdaq stocks/2/simaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8136b2f408c83aa6cbc8dfee97bd3c9a10fc7e79
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/simaw.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIMAW.US,D,20240903,000000,0.09,0.1,0.09,0.09,506798,0
+SIMAW.US,D,20240904,000000,0.09,0.09,0.07,0.0896,550750,0
+SIMAW.US,D,20240906,000000,0.09,0.09,0.0896,0.0896,401,0
+SIMAW.US,D,20240909,000000,0.08,0.1,0.08,0.08,139654,0
+SIMAW.US,D,20240910,000000,0.086,0.086,0.0851,0.0851,40486,0
+SIMAW.US,D,20240913,000000,0.09,0.091,0.09,0.09,150006,0
+SIMAW.US,D,20240916,000000,0.09,0.0901,0.09,0.09,81186,0
+SIMAW.US,D,20240917,000000,0.082,0.09,0.0802,0.09,39520,0
+SIMAW.US,D,20240918,000000,0.086,0.086,0.086,0.086,133,0
+SIMAW.US,D,20240919,000000,0.09,0.09,0.085,0.09,101675,0
+SIMAW.US,D,20240924,000000,0.09,0.09,0.09,0.09,1630,0
+SIMAW.US,D,20240925,000000,0.088,0.088,0.0851,0.0851,30000,0
+SIMAW.US,D,20240927,000000,0.1,0.1,0.094,0.094,2065,0
+SIMAW.US,D,20240930,000000,0.09,0.09,0.09,0.09,47572,0
+SIMAW.US,D,20241001,000000,0.088,0.088,0.0851,0.0851,2000,0
+SIMAW.US,D,20241007,000000,0.0805,0.0805,0.0805,0.0805,104,0
+SIMAW.US,D,20241010,000000,0.0844,0.0844,0.0806,0.0806,1380,0
+SIMAW.US,D,20241015,000000,0.0824,0.0824,0.0824,0.0824,321,0
+SIMAW.US,D,20241021,000000,0.09999,0.09999,0.09999,0.09999,150,0
+SIMAW.US,D,20241023,000000,0.0991,0.1,0.0991,0.1,500,0
+SIMAW.US,D,20241024,000000,0.0805,0.1252,0.0805,0.0805,1558,0
+SIMAW.US,D,20241025,000000,0.1268,0.1268,0.0914,0.1268,1096,0
+SIMAW.US,D,20241028,000000,0.1,0.1183,0.0806,0.0806,3261,0
+SIMAW.US,D,20241029,000000,0.11,0.11,0.0864,0.096704,1623,0
+SIMAW.US,D,20241030,000000,0.0894,0.1011,0.080501,0.0841,2813,0
+SIMAW.US,D,20241104,000000,0.1057,0.1057,0.101587,0.101587,484,0
+SIMAW.US,D,20241105,000000,0.11,0.11,0.096,0.11,433,0
+SIMAW.US,D,20241106,000000,0.1065,0.1065,0.1065,0.1065,1433,0
+SIMAW.US,D,20241107,000000,0.082,0.096,0.082,0.0872,26300,0
+SIMAW.US,D,20241114,000000,0.11,0.11,0.1012,0.1012,1100,0
+SIMAW.US,D,20241115,000000,0.11,0.11,0.0825,0.1,2280,0
+SIMAW.US,D,20241118,000000,0.1,0.1,0.09,0.095,1527,0
+SIMAW.US,D,20241119,000000,0.11,0.11,0.0843,0.0843,40235,0
+SIMAW.US,D,20241120,000000,0.09,0.09,0.0826,0.09,3034,0
+SIMAW.US,D,20241121,000000,0.084,0.09,0.0826,0.09,6593,0
+SIMAW.US,D,20241122,000000,0.084,0.084,0.0825,0.0826,5393,0
+SIMAW.US,D,20241125,000000,0.083,0.09,0.08,0.0826,167625,0
+SIMAW.US,D,20241127,000000,0.1045,0.1045,0.0825,0.0827,1570,0
+SIMAW.US,D,20241129,000000,0.1046,0.1047,0.0826,0.0826,2230,0
+SIMAW.US,D,20241202,000000,0.0941,0.0941,0.0826,0.0899,3589,0
+SIMAW.US,D,20241205,000000,0.09,0.0901,0.0826,0.0827,29100,0
+SIMAW.US,D,20241209,000000,0.0827,0.1131,0.0825,0.0825,27087,0
+SIMAW.US,D,20241210,000000,0.1,0.1,0.1,0.1,2100,0
+SIMAW.US,D,20241211,000000,0.0826,0.0826,0.0826,0.0826,2252,0
+SIMAW.US,D,20241212,000000,0.11,0.11,0.11,0.11,2456,0
+SIMAW.US,D,20241213,000000,0.1006,0.1006,0.0864,0.0864,487,0
+SIMAW.US,D,20241219,000000,0.0831,0.0831,0.0831,0.0831,173,0
+SIMAW.US,D,20241220,000000,0.0832,0.101,0.0832,0.101,107090,0
+SIMAW.US,D,20241224,000000,0.095,0.1,0.095,0.095,16351,0
+SIMAW.US,D,20241226,000000,0.1247,0.1247,0.1,0.1,12838,0
+SIMAW.US,D,20241227,000000,0.1187,0.1187,0.108,0.108,2328,0
+SIMAW.US,D,20250102,000000,0.1001,0.1001,0.1,0.1,617,0
+SIMAW.US,D,20250103,000000,0.12499,0.12499,0.119,0.1225,843,0
+SIMAW.US,D,20250106,000000,0.12,0.137,0.12,0.137,4202,0
+SIMAW.US,D,20250107,000000,0.124999,0.1402,0.1011,0.1108,1834,0
+SIMAW.US,D,20250108,000000,0.1272,0.131399,0.1165,0.1165,849,0
+SIMAW.US,D,20250113,000000,0.1101,0.12,0.11,0.1199,49503,0
+SIMAW.US,D,20250114,000000,0.12,0.1569,0.1199,0.14,45040,0
+SIMAW.US,D,20250115,000000,0.14,0.14,0.135101,0.135101,313,0
+SIMAW.US,D,20250116,000000,0.106,0.106,0.1059,0.1059,285,0
+SIMAW.US,D,20250117,000000,0.1378,0.1378,0.1378,0.1378,2000,0
+SIMAW.US,D,20250121,000000,0.15,0.15,0.1164,0.12,6336,0
+SIMAW.US,D,20250122,000000,0.126,0.144,0.12,0.12,4738,0
+SIMAW.US,D,20250123,000000,0.1108,0.1108,0.1108,0.1108,506,0
+SIMAW.US,D,20250124,000000,0.1215,0.13735,0.1001,0.13,2629,0
+SIMAW.US,D,20250127,000000,0.15,0.15,0.1081,0.135759,2317,0
+SIMAW.US,D,20250128,000000,0.14,0.14,0.1012,0.104304,10788,0
+SIMAW.US,D,20250129,000000,0.1098,0.1098,0.1098,0.1098,1126,0
+SIMAW.US,D,20250130,000000,0.106,0.1096,0.1022,0.1022,729,0
+SIMAW.US,D,20250131,000000,0.1171,0.1171,0.117049,0.117049,514,0
+SIMAW.US,D,20250203,000000,0.1109,0.133524,0.1109,0.133524,1330,0
+SIMAW.US,D,20250204,000000,0.125,0.1396,0.125,0.1323,11004,0
+SIMAW.US,D,20250205,000000,0.107026,0.107026,0.1014,0.1014,1413,0
+SIMAW.US,D,20250206,000000,0.101401,0.1047,0.101401,0.1015,1114,0
+SIMAW.US,D,20250207,000000,0.1259,0.126,0.1259,0.126,500,0
+SIMAW.US,D,20250210,000000,0.13,0.145,0.125,0.143,71269,0
+SIMAW.US,D,20250211,000000,0.125,0.1585,0.125,0.15,26125,0
+SIMAW.US,D,20250212,000000,0.15,0.155,0.14,0.155,2456,0
+SIMAW.US,D,20250213,000000,0.1441,0.1599,0.1441,0.1575,11323,0
+SIMAW.US,D,20250218,000000,0.14,0.14,0.14,0.14,300,0
+SIMAW.US,D,20250220,000000,0.14,0.1401,0.14,0.1401,611,0
+SIMAW.US,D,20250221,000000,0.14,0.14,0.14,0.14,20000,0
+SIMAW.US,D,20250224,000000,0.12,0.156,0.12,0.14,1861,0
+SIMAW.US,D,20250225,000000,0.15,0.15,0.15,0.15,5029,0
+SIMAW.US,D,20250226,000000,0.14,0.15,0.14,0.14,2338,0
+SIMAW.US,D,20250227,000000,0.1525,0.16,0.14,0.145,38100,0
+SIMAW.US,D,20250304,000000,0.14,0.1499,0.14,0.145,23942,0
+SIMAW.US,D,20250305,000000,0.13,0.13,0.13,0.13,8565,0
+SIMAW.US,D,20250306,000000,0.1448,0.1448,0.1448,0.1448,360,0
+SIMAW.US,D,20250307,000000,0.1478,0.1478,0.1478,0.1478,1351,0
+SIMAW.US,D,20250310,000000,0.14,0.14,0.14,0.14,273,0
+SIMAW.US,D,20250312,000000,0.13,0.13,0.13,0.13,287,0
+SIMAW.US,D,20250314,000000,0.13,0.14,0.13,0.13,10491,0
+SIMAW.US,D,20250318,000000,0.156002,0.156002,0.13,0.13,84438,0
+SIMAW.US,D,20250321,000000,0.1094,0.1343,0.1093,0.1343,490,0
+SIMAW.US,D,20250325,000000,0.1012,0.138347,0.1012,0.138347,477,0
+SIMAW.US,D,20250326,000000,0.1446,0.1689,0.14,0.15,40502,0
+SIMAW.US,D,20250328,000000,0.15,0.15,0.145,0.145,3098,0
+SIMAW.US,D,20250331,000000,0.13,0.1541,0.13,0.1301,4292,0
+SIMAW.US,D,20250403,000000,0.1301,0.17,0.1301,0.1301,603,0
+SIMAW.US,D,20250404,000000,0.149599,0.1619,0.14,0.14,12423,0
+SIMAW.US,D,20250407,000000,0.1301,0.1379,0.1301,0.1301,10400,0
+SIMAW.US,D,20250409,000000,0.11,0.13,0.11,0.12,963,0
+SIMAW.US,D,20250411,000000,0.1445,0.1445,0.1101,0.140049,4000,0
+SIMAW.US,D,20250416,000000,0.13,0.1547,0.13,0.1547,153269,0
+SIMAW.US,D,20250417,000000,0.1301,0.17,0.1106,0.1106,2265,0
+SIMAW.US,D,20250423,000000,0.1498,0.17,0.1498,0.1677,23006,0
+SIMAW.US,D,20250424,000000,0.14,0.14,0.14,0.14,823,0
+SIMAW.US,D,20250428,000000,0.13,0.13,0.13,0.13,261,0
+SIMAW.US,D,20250430,000000,0.1697,0.17,0.1697,0.17,629,0
+SIMAW.US,D,20250501,000000,0.2,0.2,0.155049,0.19,6148,0
+SIMAW.US,D,20250502,000000,0.1896,0.19,0.1318,0.1645,4723,0
+SIMAW.US,D,20250505,000000,0.1894,0.1894,0.1894,0.1894,4002,0
+SIMAW.US,D,20250506,000000,0.19,0.19,0.19,0.19,161,0
+SIMAW.US,D,20250508,000000,0.19,0.2,0.19,0.2,4331,0
+SIMAW.US,D,20250512,000000,0.2,0.2,0.2,0.2,217,0
+SIMAW.US,D,20250513,000000,0.2,0.2499,0.2,0.2399,65461,0
+SIMAW.US,D,20250514,000000,0.2499,0.2499,0.2399,0.2399,2093,0
+SIMAW.US,D,20250515,000000,0.2399,0.2497,0.2301,0.2401,24940,0
+SIMAW.US,D,20250516,000000,0.2301,0.2301,0.23,0.2301,2225,0
+SIMAW.US,D,20250519,000000,0.23,0.2301,0.23,0.23001,700,0
+SIMAW.US,D,20250521,000000,0.23,0.23,0.23,0.23,5589,0
+SIMAW.US,D,20250523,000000,0.219898,0.22,0.219898,0.22,22279,0
+SIMAW.US,D,20250527,000000,0.2201,0.2824,0.21,0.25,116874,0
+SIMAW.US,D,20250528,000000,0.2501,0.26,0.25,0.26,379790,0
+SIMAW.US,D,20250529,000000,0.2698,0.2698,0.25,0.25,1700,0
+SIMAW.US,D,20250530,000000,0.2697,0.3075,0.2697,0.27,120820,0
+SIMAW.US,D,20250602,000000,0.322,0.322,0.27,0.3095,125716,0
+SIMAW.US,D,20250603,000000,0.3399,0.3399,0.2701,0.296,4699,0
+SIMAW.US,D,20250604,000000,0.2958,0.2958,0.2828,0.2828,472,0
+SIMAW.US,D,20250605,000000,0.2601,0.2601,0.2601,0.2601,1000,0
+SIMAW.US,D,20250609,000000,0.2601,0.2999,0.2601,0.2998,3383,0
+SIMAW.US,D,20250611,000000,0.29,0.2999,0.2702,0.29,3347,0
+SIMAW.US,D,20250612,000000,0.2745,0.3099,0.2745,0.3099,57627,0
+SIMAW.US,D,20250613,000000,0.354,0.354,0.3,0.31,12907,0
+SIMAW.US,D,20250616,000000,0.3001,0.345,0.3001,0.31,5429,0
+SIMAW.US,D,20250618,000000,0.3381,0.3381,0.3381,0.3381,5120,0
+SIMAW.US,D,20250620,000000,0.3721,0.3721,0.3,0.3,1414,0
+SIMAW.US,D,20250623,000000,0.2702,0.32,0.2702,0.3,5904,0
+SIMAW.US,D,20250625,000000,0.3298,0.3298,0.28,0.3016,4598,0
+SIMAW.US,D,20250626,000000,0.3,0.3,0.3,0.3,3043,0
+SIMAW.US,D,20250627,000000,0.29495,0.29495,0.27,0.273651,7403,0
+SIMAW.US,D,20250701,000000,0.27,0.271,0.27,0.271,2397,0
+SIMAW.US,D,20250703,000000,0.27,0.2904,0.269,0.27,1853,0
+SIMAW.US,D,20250707,000000,0.1411,0.2823,0.1411,0.2823,5672,0
+SIMAW.US,D,20250708,000000,0.27,0.27,0.27,0.27,2565,0
+SIMAW.US,D,20250709,000000,0.3095,0.3095,0.27,0.27,218,0
+SIMAW.US,D,20250711,000000,0.3093,0.3093,0.27,0.27,7076,0
+SIMAW.US,D,20250714,000000,0.27,0.3044,0.27,0.2914,20864,0
+SIMAW.US,D,20250715,000000,0.27,0.27,0.27,0.27,130,0
+SIMAW.US,D,20250716,000000,0.27,0.27,0.2376,0.27,6310,0
+SIMAW.US,D,20250717,000000,0.27,0.27,0.27,0.27,5001,0
+SIMAW.US,D,20250721,000000,0.3099,0.31,0.27,0.31,15655,0
+SIMAW.US,D,20250722,000000,0.3098,0.3098,0.3098,0.3098,100,0
+SIMAW.US,D,20250725,000000,0.3249,0.3249,0.3249,0.3249,413,0
+SIMAW.US,D,20250729,000000,0.38999,0.38999,0.38999,0.38999,734,0
+SIMAW.US,D,20250806,000000,0.2985,0.34,0.2679,0.3,145833,0
+SIMAW.US,D,20250808,000000,0.28,0.28,0.28,0.28,300,0
+SIMAW.US,D,20250811,000000,0.28,0.28,0.28,0.28,201,0
+SIMAW.US,D,20250819,000000,0.2307,0.2797,0.2274,0.2797,1281,0
+SIMAW.US,D,20250828,000000,0.2799,0.28,0.23,0.28,6033,0
+SIMAW.US,D,20250903,000000,0.2553,0.2579,0.2553,0.2579,540,0
+SIMAW.US,D,20250905,000000,0.226,0.2692,0.226,0.2692,1139,0
+SIMAW.US,D,20250919,000000,0.2401,0.2401,0.24,0.24,2418,0
+SIMAW.US,D,20250922,000000,0.23,0.23,0.23,0.23,443,0
+SIMAW.US,D,20250923,000000,0.2659,0.28,0.25,0.27,103046,0
+SIMAW.US,D,20250924,000000,0.245,0.2801,0.245,0.28,61257,0
+SIMAW.US,D,20250925,000000,0.2671,0.4998,0.2635,0.3872,372262,0
+SIMAW.US,D,20250926,000000,0.38,0.39,0.36,0.3601,19315,0
+SIMAW.US,D,20250929,000000,0.36,0.3999,0.35,0.39,2519,0
+SIMAW.US,D,20250930,000000,0.35,0.395,0.35,0.37,29042,0
+SIMAW.US,D,20251001,000000,0.38,0.395,0.35,0.37,25532,0
+SIMAW.US,D,20251002,000000,0.35,0.35,0.34,0.3496,9183,0
+SIMAW.US,D,20251003,000000,0.3717,0.3999,0.3717,0.3999,489,0
+SIMAW.US,D,20251008,000000,0.35,0.350001,0.34,0.34,48651,0
+SIMAW.US,D,20251013,000000,0.39,0.4265,0.3534,0.39,29341,0
+SIMAW.US,D,20251014,000000,0.3664,0.39,0.3464,0.3464,7652,0
+SIMAW.US,D,20251015,000000,0.36,0.3732,0.3465,0.3465,1750,0
+SIMAW.US,D,20251016,000000,0.3464,0.3464,0.3464,0.3464,5000,0
+SIMAW.US,D,20251017,000000,0.3464,0.353201,0.34,0.34,4289,0
+SIMAW.US,D,20251020,000000,0.34,0.35,0.34,0.34,9559,0
+SIMAW.US,D,20251021,000000,0.34,0.3425,0.3,0.3,22137,0
+SIMAW.US,D,20251022,000000,0.34,0.34,0.3,0.3,4400,0
+SIMAW.US,D,20251024,000000,0.3348,0.3348,0.3348,0.3348,3000,0
+SIMAW.US,D,20251028,000000,0.2719,0.36,0.2719,0.3,809,0
+SIMAW.US,D,20251030,000000,0.330001,0.330001,0.27,0.27,10200,0
+SIMAW.US,D,20251031,000000,0.29,0.29,0.29,0.29,1806,0
+SIMAW.US,D,20251103,000000,0.29,0.29,0.29,0.29,1793,0
+SIMAW.US,D,20251104,000000,0.29,0.3201,0.29,0.3201,8000,0
+SIMAW.US,D,20251106,000000,0.3088,0.3088,0.3088,0.3088,5000,0
+SIMAW.US,D,20251107,000000,0.29,0.35,0.25,0.35,9769,0
+SIMAW.US,D,20251110,000000,0.36,0.36,0.36,0.36,1000,0
+SIMAW.US,D,20251112,000000,0.29,0.36,0.29,0.36,3670,0
+SIMAW.US,D,20251113,000000,0.2951,0.36,0.2951,0.36,300,0
+SIMAW.US,D,20251118,000000,0.3498,0.36,0.3498,0.36,1491,0
+SIMAW.US,D,20251120,000000,0.29,0.2902,0.29,0.29,2496,0
+SIMAW.US,D,20251121,000000,0.331,0.331,0.331,0.331,755,0
+SIMAW.US,D,20251126,000000,0.29,0.36,0.29,0.36,5182,0
+SIMAW.US,D,20251128,000000,0.29,0.313,0.2405,0.313,6150,0
+SIMAW.US,D,20251202,000000,0.29,0.29,0.2101,0.27,3946,0
+SIMAW.US,D,20251205,000000,0.27,0.27,0.27,0.27,2300,0
+SIMAW.US,D,20251209,000000,0.247899,0.3,0.2291,0.3,28386,0
+SIMAW.US,D,20251211,000000,0.29,0.29,0.29,0.29,100,0
+SIMAW.US,D,20251215,000000,0.2106,0.29,0.2106,0.29,10250,0
+SIMAW.US,D,20251216,000000,0.2102,0.28,0.2102,0.272,10958,0
+SIMAW.US,D,20251223,000000,0.2105,0.27,0.2105,0.26,805,0
+SIMAW.US,D,20251224,000000,0.2599,0.2599,0.2599,0.2599,232,0
+SIMAW.US,D,20251226,000000,0.2102,0.2699,0.2102,0.2699,2332,0
+SIMAW.US,D,20251229,000000,0.2126,0.27,0.2126,0.26,4002,0
+SIMAW.US,D,20251230,000000,0.28,0.28,0.28,0.28,351,0
+SIMAW.US,D,20251231,000000,0.22,0.27,0.2153,0.2154,1871,0
+SIMAW.US,D,20260106,000000,0.2201,0.2201,0.22,0.22,32789,0
+SIMAW.US,D,20260109,000000,0.2201,0.220351,0.2201,0.220101,2162,0
+SIMAW.US,D,20260112,000000,0.255,0.255,0.24,0.24,1368,0
+SIMAW.US,D,20260114,000000,0.28,0.28,0.28,0.28,3855,0
+SIMAW.US,D,20260115,000000,0.25,0.29,0.25,0.27,2163,0
+SIMAW.US,D,20260116,000000,0.26,0.26,0.2574,0.2574,398,0
+SIMAW.US,D,20260120,000000,0.25,0.25,0.25,0.25,122,0
+SIMAW.US,D,20260121,000000,0.25,0.2501,0.25,0.25,30296,0
+SIMAW.US,D,20260123,000000,0.26,0.26,0.26,0.26,6550,0
+SIMAW.US,D,20260126,000000,0.2816,0.2816,0.2816,0.2816,101,0
+SIMAW.US,D,20260127,000000,0.260001,0.260001,0.260001,0.260001,1044,0
+SIMAW.US,D,20260128,000000,0.26,0.2601,0.26,0.2601,6021,0
+SIMAW.US,D,20260129,000000,0.26,0.28,0.26,0.28,1289,0
+SIMAW.US,D,20260202,000000,0.28,0.28,0.28,0.28,109,0
+SIMAW.US,D,20260203,000000,0.29,0.29,0.29,0.29,6932,0
+SIMAW.US,D,20260204,000000,0.422,0.44,0.4,0.4196,929062,0
+SIMAW.US,D,20260205,000000,0.3069,0.43,0.2912,0.43,1562,0
+SIMAW.US,D,20260206,000000,0.415,0.643,0.31701,0.41,53026,0
+SIMAW.US,D,20260209,000000,0.41,0.41,0.3233,0.39,314081,0
+SIMAW.US,D,20260210,000000,0.39,0.39,0.3601,0.3601,5137,0
+SIMAW.US,D,20260211,000000,0.330101,0.3602,0.330101,0.36,16110,0
+SIMAW.US,D,20260212,000000,0.36,0.36,0.3301,0.3332,17002,0
+SIMAW.US,D,20260213,000000,0.3599,0.3599,0.33,0.33,444,0
+SIMAW.US,D,20260217,000000,0.3599,0.4499,0.3599,0.4499,1502,0
diff --git a/daily/us/nasdaq stocks/2/slm.us.txt b/daily/us/nasdaq stocks/2/slm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df0e1a0f0eb4ccff80b97b8bbfaddf4425813c86
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slm.us.txt	
@@ -0,0 +1,9601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLM.US,D,19880105,000000,0.66217,0.674724,0.66217,0.668545,1220476.1430414,0
+SLM.US,D,19880106,000000,0.668545,0.671782,0.668545,0.671782,1123072.5428795,0
+SLM.US,D,19880107,000000,0.668545,0.671782,0.665406,0.668545,631181.20152686,0
+SLM.US,D,19880108,000000,0.668545,0.668545,0.652949,0.652949,627282.52909266,0
+SLM.US,D,19880111,000000,0.656088,0.656088,0.640492,0.652949,884429.74632614,0
+SLM.US,D,19880112,000000,0.652949,0.656088,0.637648,0.643534,2038673.3171877,0
+SLM.US,D,19880113,000000,0.640492,0.649811,0.637648,0.649811,603908.84597899,0
+SLM.US,D,19880114,000000,0.649811,0.652949,0.643534,0.643534,195786.96606904,0
+SLM.US,D,19880115,000000,0.649811,0.659031,0.649811,0.656088,1083136.6386115,0
+SLM.US,D,19880118,000000,0.659031,0.677569,0.659031,0.677569,999363.09905971,0
+SLM.US,D,19880119,000000,0.677569,0.68061,0.671782,0.677569,238637.69891678,0
+SLM.US,D,19880120,000000,0.674724,0.674724,0.665406,0.668545,603908.84597899,0
+SLM.US,D,19880121,000000,0.671782,0.671782,0.66217,0.665406,2488687.5742738,0
+SLM.US,D,19880122,000000,0.671782,0.674724,0.668545,0.671782,3414029.932031,0
+SLM.US,D,19880125,000000,0.677569,0.68061,0.668545,0.668545,1986081.0008911,0
+SLM.US,D,19880126,000000,0.668545,0.668545,0.665406,0.665406,1277944.8584629,0
+SLM.US,D,19880127,000000,0.665406,0.671782,0.665406,0.668545,904883.50322338,0
+SLM.US,D,19880128,000000,0.668545,0.671782,0.656088,0.671782,1097752.5821307,0
+SLM.US,D,19880129,000000,0.674724,0.689634,0.674724,0.686593,852288.12834474,0
+SLM.US,D,19880201,000000,0.702285,0.702285,0.689634,0.696107,1148390.4645737,0
+SLM.US,D,19880202,000000,0.699147,0.708465,0.696107,0.705327,1539970.5138756,0
+SLM.US,D,19880203,000000,0.705327,0.711409,0.702285,0.708465,2462392.9454164,0
+SLM.US,D,19880204,000000,0.708465,0.708465,0.699147,0.702285,1013010.4916341,0
+SLM.US,D,19880205,000000,0.699147,0.702285,0.69287,0.696107,1138654.9982886,0
+SLM.US,D,19880208,000000,0.689634,0.69287,0.686593,0.689634,702292.21188606,0
+SLM.US,D,19880209,000000,0.689634,0.689634,0.683749,0.686593,321437.58988744,0
+SLM.US,D,19880210,000000,0.689634,0.708465,0.689634,0.708465,549363.11535594,0
+SLM.US,D,19880211,000000,0.708465,0.717686,0.705327,0.714449,1771787.5750871,0
+SLM.US,D,19880212,000000,0.711409,0.714449,0.705327,0.708465,675991.46586482,0
+SLM.US,D,19880216,000000,0.708465,0.708465,0.705327,0.708465,513318.7468311,0
+SLM.US,D,19880217,000000,0.708465,0.714449,0.708465,0.708465,465593.65391329,0
+SLM.US,D,19880218,000000,0.708465,0.714449,0.708465,0.714449,449036.53039563,0
+SLM.US,D,19880219,000000,0.711409,0.714449,0.708465,0.708465,454886.57810156,0
+SLM.US,D,19880222,000000,0.708465,0.711409,0.708465,0.711409,1024694.2746089,0
+SLM.US,D,19880223,000000,0.708465,0.708465,0.699147,0.699147,935081.90215154,0
+SLM.US,D,19880224,000000,0.699147,0.711409,0.699147,0.711409,480200.42168654,0
+SLM.US,D,19880225,000000,0.711409,0.714449,0.708465,0.714449,1148390.4645737,0
+SLM.US,D,19880226,000000,0.714449,0.714449,0.708465,0.711409,462667.61053301,0
+SLM.US,D,19880229,000000,0.708465,0.714449,0.708465,0.714449,1044175.4024523,0
+SLM.US,D,19880301,000000,0.717686,0.723767,0.714449,0.720627,1856532.7241658,0
+SLM.US,D,19880302,000000,0.723767,0.726905,0.723767,0.723767,788977.5214359,0
+SLM.US,D,19880303,000000,0.723767,0.723767,0.720627,0.720627,619492.32091541,0
+SLM.US,D,19880304,000000,0.720627,0.723767,0.714449,0.720627,1403598.5408632,0
+SLM.US,D,19880307,000000,0.720627,0.723767,0.720627,0.723767,290271.6595419,0
+SLM.US,D,19880308,000000,0.723767,0.730142,0.723767,0.730142,1389960.3240346,0
+SLM.US,D,19880309,000000,0.733183,0.739166,0.730142,0.730142,924370.74823058,0
+SLM.US,D,19880310,000000,0.739166,0.739166,0.730142,0.733183,231817.06121154,0
+SLM.US,D,19880311,000000,0.730142,0.733183,0.705327,0.714449,2478942.9322429,0
+SLM.US,D,19880314,000000,0.714449,0.717686,0.705327,0.708465,493840.67756971,0
+SLM.US,D,19880315,000000,0.708465,0.708465,0.702285,0.702285,525982.29555111,0
+SLM.US,D,19880316,000000,0.699147,0.702285,0.696107,0.699147,1145480.7336304,0
+SLM.US,D,19880317,000000,0.702285,0.705327,0.702285,0.705327,984760.4093957,0
+SLM.US,D,19880318,000000,0.702285,0.708465,0.699147,0.708465,551304.29535456,0
+SLM.US,D,19880321,000000,0.708465,0.708465,0.705327,0.705327,1581859.8324699,0
+SLM.US,D,19880322,000000,0.705327,0.714449,0.705327,0.711409,441240.20505452,0
+SLM.US,D,19880323,000000,0.714449,0.714449,0.711409,0.714449,1892568.936472,0
+SLM.US,D,19880324,000000,0.714449,0.714449,0.705327,0.711409,786051.47805562,0
+SLM.US,D,19880325,000000,0.708465,0.708465,0.705327,0.705327,332145.68522647,0
+SLM.US,D,19880328,000000,0.686593,0.696107,0.686593,0.696107,3127655.925396,0
+SLM.US,D,19880329,000000,0.69287,0.696107,0.69287,0.696107,332145.68522647,0
+SLM.US,D,19880330,000000,0.696107,0.696107,0.686593,0.689634,682804.96687889,0
+SLM.US,D,19880331,000000,0.686593,0.686593,0.677569,0.686593,1845819.5311901,0
+SLM.US,D,19880404,000000,0.683749,0.683749,0.68061,0.683749,865924.30611869,0
+SLM.US,D,19880405,000000,0.683749,0.689634,0.683749,0.686593,521112.01359028,0
+SLM.US,D,19880406,000000,0.686593,0.69287,0.683749,0.69287,680860.72829833,0
+SLM.US,D,19880407,000000,0.696107,0.705327,0.696107,0.702285,1034437.8971125,0
+SLM.US,D,19880408,000000,0.705327,0.720627,0.705327,0.717686,1475680.1412217,0
+SLM.US,D,19880411,000000,0.720627,0.730142,0.717686,0.723767,1853606.6807854,0
+SLM.US,D,19880412,000000,0.726905,0.736125,0.723767,0.736125,1888676.3812017,0
+SLM.US,D,19880413,000000,0.730142,0.742305,0.730142,0.739166,995472.58284397,0
+SLM.US,D,19880414,000000,0.736125,0.736125,0.723767,0.723767,2193541.5546619,0
+SLM.US,D,19880415,000000,0.720627,0.720627,0.714449,0.720627,1308136.1206998,0
+SLM.US,D,19880418,000000,0.717686,0.717686,0.708465,0.714449,1495158.2104831,0
+SLM.US,D,19880419,000000,0.714449,0.714449,0.705327,0.705327,1723079.6578423,0
+SLM.US,D,19880420,000000,0.702285,0.708465,0.699147,0.699147,1036388.252857,0
+SLM.US,D,19880421,000000,0.696107,0.705327,0.689634,0.689634,1566266.1622603,0
+SLM.US,D,19880422,000000,0.69287,0.69287,0.689634,0.689634,547411.74008422,0
+SLM.US,D,19880425,000000,0.686593,0.699147,0.686593,0.696107,722742.91020138,0
+SLM.US,D,19880426,000000,0.696107,0.702285,0.696107,0.699147,636051.4834877,0
+SLM.US,D,19880427,000000,0.702285,0.705327,0.696107,0.696107,593196.67253071,0
+SLM.US,D,19880428,000000,0.69287,0.69287,0.68061,0.68061,1245806.2990634,0
+SLM.US,D,19880429,000000,0.683749,0.689634,0.683749,0.689634,526959.00271428,0
+SLM.US,D,19880502,000000,0.686593,0.689634,0.677569,0.68061,267866.52737293,0
+SLM.US,D,19880503,000000,0.68061,0.689634,0.68061,0.689634,798714.00724831,0
+SLM.US,D,19880504,000000,0.696107,0.696107,0.686593,0.689634,1064632.2179315,0
+SLM.US,D,19880505,000000,0.689634,0.689634,0.677569,0.683749,725666.91452705,0
+SLM.US,D,19880506,000000,0.68061,0.683749,0.677569,0.677569,342857.85867476,0
+SLM.US,D,19880509,000000,0.677569,0.677569,0.668545,0.671782,580530.06522878,0
+SLM.US,D,19880510,000000,0.668545,0.668545,0.66217,0.668545,662347.13187239,0
+SLM.US,D,19880511,000000,0.665406,0.665406,0.659031,0.66217,375004.57429271,0
+SLM.US,D,19880512,000000,0.66217,0.674724,0.66217,0.671782,282476.35372812,0
+SLM.US,D,19880513,000000,0.674724,0.689634,0.674724,0.689634,742224.0380447,0
+SLM.US,D,19880516,000000,0.689634,0.696107,0.689634,0.696107,601957.47070727,0
+SLM.US,D,19880517,000000,0.699147,0.705327,0.696107,0.702285,1207819.7310127,0
+SLM.US,D,19880518,000000,0.702285,0.708465,0.69287,0.69287,1173725.7182321,0
+SLM.US,D,19880519,000000,0.69287,0.696107,0.686593,0.689634,1728932.7641301,0
+SLM.US,D,19880520,000000,0.686593,0.69287,0.686593,0.686593,432479.40687796,0
+SLM.US,D,19880523,000000,0.686593,0.686593,0.683749,0.683749,380849.52436208,0
+SLM.US,D,19880524,000000,0.683749,0.696107,0.683749,0.686593,569813.81367126,0
+SLM.US,D,19880525,000000,0.689634,0.696107,0.689634,0.696107,987678.29655748,0
+SLM.US,D,19880526,000000,0.699147,0.699147,0.696107,0.696107,351634.96928828,0
+SLM.US,D,19880527,000000,0.699147,0.699147,0.696107,0.696107,510399.84014199,0
+SLM.US,D,19880531,000000,0.699147,0.711409,0.696107,0.711409,1246772.8109534,0
+SLM.US,D,19880601,000000,0.730142,0.730142,0.720627,0.723767,1128919.5320035,0
+SLM.US,D,19880602,000000,0.723767,0.723767,0.714449,0.714449,412987.06423423,0
+SLM.US,D,19880603,000000,0.714449,0.723767,0.714449,0.720627,503586.33912792,0
+SLM.US,D,19880606,000000,0.717686,0.726905,0.717686,0.723767,1351003.1659845,0
+SLM.US,D,19880607,000000,0.723767,0.730142,0.723767,0.730142,1218529.8654063,0
+SLM.US,D,19880608,000000,0.730142,0.739166,0.726905,0.739166,825020.87043343,0
+SLM.US,D,19880609,000000,0.742305,0.748288,0.736125,0.736125,1176643.605394,0
+SLM.US,D,19880610,000000,0.736125,0.742305,0.733183,0.736125,639952.19497653,0
+SLM.US,D,19880613,000000,0.736125,0.736125,0.723767,0.726905,604881.47503293,0
+SLM.US,D,19880614,000000,0.730142,0.742305,0.730142,0.739166,791902.54528886,0
+SLM.US,D,19880615,000000,0.739166,0.742305,0.730142,0.733183,867873.64233578,0
+SLM.US,D,19880616,000000,0.733183,0.733183,0.726905,0.726905,751956.44574788,0
+SLM.US,D,19880617,000000,0.730142,0.733183,0.726905,0.726905,598066.95449155,0
+SLM.US,D,19880620,000000,0.723767,0.723767,0.714449,0.717686,1643210.9078885,0
+SLM.US,D,19880621,000000,0.717686,0.720627,0.714449,0.717686,852288.12834474,0
+SLM.US,D,19880622,000000,0.730142,0.730142,0.717686,0.717686,992554.69568218,0
+SLM.US,D,19880623,000000,0.717686,0.726905,0.717686,0.723767,1660743.7190421,0
+SLM.US,D,19880624,000000,0.723767,0.723767,0.717686,0.720627,2117575.5552514,0
+SLM.US,D,19880627,000000,0.720627,0.720627,0.717686,0.717686,1991929.0095423,0
+SLM.US,D,19880628,000000,0.714449,0.726905,0.714449,0.726905,1500029.5119713,0
+SLM.US,D,19880629,000000,0.726905,0.733183,0.726905,0.730142,675011.70011972,0
+SLM.US,D,19880630,000000,0.730142,0.739166,0.730142,0.736125,508455.60156144,0
+SLM.US,D,19880701,000000,0.739166,0.739166,0.733183,0.733183,569813.81367126,0
+SLM.US,D,19880705,000000,0.730142,0.733183,0.726905,0.733183,719826.0425669,0
+SLM.US,D,19880706,000000,0.736125,0.748288,0.736125,0.742305,2029910.4799564,0
+SLM.US,D,19880707,000000,0.742305,0.745247,0.736125,0.742305,572732.72036036,0
+SLM.US,D,19880708,000000,0.742305,0.742305,0.736125,0.739166,1248726.2252798,0
+SLM.US,D,19880711,000000,0.736125,0.739166,0.733183,0.736125,635078.85443376,0
+SLM.US,D,19880712,000000,0.736125,0.742305,0.736125,0.739166,2046463.5253649,0
+SLM.US,D,19880713,000000,0.739166,0.751329,0.736125,0.751329,1724059.4235874,0
+SLM.US,D,19880714,000000,0.751329,0.751329,0.736125,0.736125,1904254.7585016,0
+SLM.US,D,19880715,000000,0.739166,0.745247,0.739166,0.739166,2304588.4692889,0
+SLM.US,D,19880718,000000,0.736125,0.742305,0.736125,0.736125,590269.60962313,0
+SLM.US,D,19880719,000000,0.739166,0.739166,0.730142,0.733183,886384.1801798,0
+SLM.US,D,19880720,000000,0.736125,0.736125,0.723767,0.730142,1066579.5150939,0
+SLM.US,D,19880721,000000,0.726905,0.726905,0.720627,0.720627,564944.55123774,0
+SLM.US,D,19880722,000000,0.714449,0.717686,0.708465,0.717686,892228.11072187,0
+SLM.US,D,19880725,000000,0.717686,0.720627,0.714449,0.717686,385720.82585022,0
+SLM.US,D,19880726,000000,0.717686,0.717686,0.714449,0.717686,234748.20222837,0
+SLM.US,D,19880727,000000,0.717686,0.717686,0.717686,0.717686,162667.62139716,0
+SLM.US,D,19880728,000000,0.717686,0.717686,0.708465,0.708465,1243864.0995374,0
+SLM.US,D,19880729,000000,0.711409,0.717686,0.705327,0.714449,2602644.2198441,0
+SLM.US,D,19880801,000000,0.717686,0.730142,0.714449,0.726905,1740615.5275779,0
+SLM.US,D,19880802,000000,0.726905,0.730142,0.726905,0.730142,910733.55092933,0
+SLM.US,D,19880803,000000,0.730142,0.730142,0.726905,0.730142,649686.64173432,0
+SLM.US,D,19880804,000000,0.733183,0.736125,0.730142,0.730142,984760.4093957,0
+SLM.US,D,19880805,000000,0.730142,0.730142,0.730142,0.730142,88636.684821552,0
+SLM.US,D,19880808,000000,0.726905,0.726905,0.720627,0.720627,894174.38835704,0
+SLM.US,D,19880809,000000,0.720627,0.720627,0.714449,0.714449,1659775.1680974,0
+SLM.US,D,19880810,000000,0.717686,0.717686,0.699147,0.702285,1819515.7265869,0
+SLM.US,D,19880811,000000,0.702285,0.702285,0.69287,0.696107,1903279.0708657,0
+SLM.US,D,19880812,000000,0.699147,0.699147,0.69287,0.69287,545472.59914022,0
+SLM.US,D,19880815,000000,0.69287,0.69287,0.686593,0.689634,1528277.5551549,0
+SLM.US,D,19880816,000000,0.689634,0.699147,0.689634,0.699147,841576.97442378,0
+SLM.US,D,19880817,000000,0.702285,0.708465,0.702285,0.708465,780214.68420472,0
+SLM.US,D,19880818,000000,0.708465,0.717686,0.708465,0.714449,799690.71441149,0
+SLM.US,D,19880819,000000,0.717686,0.717686,0.711409,0.714449,214288.32816725,0
+SLM.US,D,19880822,000000,0.711409,0.711409,0.705327,0.705327,411047.92329023,0
+SLM.US,D,19880823,000000,0.708465,0.708465,0.702285,0.702285,461694.98147907,0
+SLM.US,D,19880824,000000,0.699147,0.705327,0.699147,0.702285,791902.54528886,0
+SLM.US,D,19880825,000000,0.699147,0.699147,0.689634,0.69287,589292.90245995,0
+SLM.US,D,19880826,000000,0.69287,0.702285,0.69287,0.702285,549363.11535594,0
+SLM.US,D,19880829,000000,0.702285,0.708465,0.702285,0.708465,478254.14405137,0
+SLM.US,D,19880830,000000,0.711409,0.717686,0.708465,0.714449,768526.82312058,0
+SLM.US,D,19880831,000000,0.717686,0.720627,0.711409,0.711409,1580874.9690882,0
+SLM.US,D,19880901,000000,0.711409,0.711409,0.702285,0.705327,663323.83903557,0
+SLM.US,D,19880902,000000,0.714449,0.714449,0.705327,0.708465,2936746.3779789,0
+SLM.US,D,19880906,000000,0.711409,0.720627,0.711409,0.714449,1513664.6702178,0
+SLM.US,D,19880907,000000,0.723767,0.730142,0.723767,0.726905,1528277.5551549,0
+SLM.US,D,19880908,000000,0.726905,0.733183,0.726905,0.733183,1133783.6968005,0
+SLM.US,D,19880909,000000,0.733183,0.733183,0.730142,0.733183,640918.70686659,0
+SLM.US,D,19880912,000000,0.733183,0.733183,0.730142,0.733183,130527.02294309,0
+SLM.US,D,19880913,000000,0.733183,0.733183,0.733183,0.733183,467536.87296653,0
+SLM.US,D,19880914,000000,0.736125,0.739166,0.733183,0.736125,1095802.2263862,0
+SLM.US,D,19880915,000000,0.736125,0.736125,0.730142,0.730142,401310.4179505,0
+SLM.US,D,19880916,000000,0.730142,0.730142,0.723767,0.726905,262025.6554128,0
+SLM.US,D,19880919,000000,0.726905,0.726905,0.720627,0.726905,306825.72447764,0
+SLM.US,D,19880920,000000,0.726905,0.736125,0.726905,0.736125,622412.24713183,0
+SLM.US,D,19880921,000000,0.736125,0.739166,0.736125,0.739166,1988026.2589988,0
+SLM.US,D,19880922,000000,0.739166,0.739166,0.730142,0.733183,495790.01378682,0
+SLM.US,D,19880923,000000,0.730142,0.739166,0.726905,0.736125,3384807.2207387,0
+SLM.US,D,19880926,000000,0.736125,0.736125,0.733183,0.736125,1116258.0223381,0
+SLM.US,D,19880927,000000,0.736125,0.736125,0.723767,0.723767,875663.85051303,0
+SLM.US,D,19880928,000000,0.723767,0.736125,0.723767,0.733183,637021.0539597,0
+SLM.US,D,19880929,000000,0.733183,0.751329,0.733183,0.748288,2425365.7525646,0
+SLM.US,D,19880930,000000,0.748288,0.766825,0.748288,0.757607,2523753.1965808,0
+SLM.US,D,19881003,000000,0.757607,0.757607,0.754369,0.757607,410074.27470899,0
+SLM.US,D,19881004,000000,0.754369,0.760745,0.754369,0.757607,542540.43859607,0
+SLM.US,D,19881005,000000,0.760745,0.769964,0.757607,0.760745,2299714.1092188,0
+SLM.US,D,19881006,000000,0.763884,0.766825,0.760745,0.766825,1069506.5780015,0
+SLM.US,D,19881007,000000,0.776243,0.776243,0.769964,0.773103,3182207.7731829,0
+SLM.US,D,19881010,000000,0.773103,0.779381,0.773103,0.776243,1800034.5987436,0
+SLM.US,D,19881011,000000,0.776243,0.78252,0.776243,0.78252,1203923.097633,0
+SLM.US,D,19881012,000000,0.776243,0.78252,0.776243,0.779381,1910100.7280983,0
+SLM.US,D,19881013,000000,0.776243,0.779381,0.773103,0.776243,1112362.4084858,0
+SLM.US,D,19881014,000000,0.779381,0.785364,0.779381,0.779381,1278921.565626,0
+SLM.US,D,19881017,000000,0.779381,0.779381,0.779381,0.779381,265914.1325739,0
+SLM.US,D,19881018,000000,0.779381,0.785364,0.779381,0.785364,906838.95660436,0
+SLM.US,D,19881019,000000,0.785364,0.788404,0.779381,0.779381,612668.62462823,0
+SLM.US,D,19881020,000000,0.785364,0.788404,0.785364,0.788404,853253.62070751,0
+SLM.US,D,19881021,000000,0.788404,0.791544,0.785364,0.788404,511374.50825055,0
+SLM.US,D,19881024,000000,0.788404,0.788404,0.78252,0.785364,208443.37809787,0
+SLM.US,D,19881025,000000,0.78252,0.785364,0.776243,0.776243,384748.19679628,0
+SLM.US,D,19881026,000000,0.779381,0.779381,0.776243,0.779381,788004.89238196,0
+SLM.US,D,19881027,000000,0.779381,0.779381,0.776243,0.776243,327283.55948412,0
+SLM.US,D,19881028,000000,0.776243,0.776243,0.766825,0.769964,276623.24744025,0
+SLM.US,D,19881031,000000,0.769964,0.769964,0.766825,0.766825,740275.7213549,0
+SLM.US,D,19881101,000000,0.766825,0.78252,0.766825,0.779381,501634.9638562,0
+SLM.US,D,19881102,000000,0.776243,0.779381,0.769964,0.769964,919503.52485167,0
+SLM.US,D,19881103,000000,0.773103,0.773103,0.766825,0.766825,581508.81144657,0
+SLM.US,D,19881104,000000,0.766825,0.766825,0.763884,0.766825,244482.64898616,0
+SLM.US,D,19881107,000000,0.766825,0.766825,0.760745,0.760745,347732.21874483,0
+SLM.US,D,19881108,000000,0.760745,0.760745,0.757607,0.760745,531826.22609318,0
+SLM.US,D,19881109,000000,0.760745,0.763884,0.760745,0.760745,341889.30773006,0
+SLM.US,D,19881110,000000,0.760745,0.766825,0.760745,0.766825,428577.67586183,0
+SLM.US,D,19881111,000000,0.766825,0.766825,0.760745,0.760745,509422.11345151,0
+SLM.US,D,19881114,000000,0.760745,0.760745,0.745247,0.757607,2291926.9596235,0
+SLM.US,D,19881115,000000,0.757607,0.763884,0.751329,0.751329,772418.35886361,0
+SLM.US,D,19881116,000000,0.751329,0.754369,0.742305,0.745247,502609.63196475,0
+SLM.US,D,19881117,000000,0.742305,0.748288,0.742305,0.748288,810401.86833246,0
+SLM.US,D,19881118,000000,0.751329,0.754369,0.745247,0.751329,727611.1531076,0
+SLM.US,D,19881121,000000,0.748288,0.748288,0.739166,0.745247,1382171.1353847,0
+SLM.US,D,19881122,000000,0.745247,0.754369,0.745247,0.748288,868850.34949896,0
+SLM.US,D,19881123,000000,0.748288,0.748288,0.745247,0.748288,770470.04217382,0
+SLM.US,D,19881125,000000,0.745247,0.745247,0.736125,0.739166,310723.37738453,0
+SLM.US,D,19881128,000000,0.742305,0.745247,0.733183,0.742305,2156541.8890473,0
+SLM.US,D,19881129,000000,0.742305,0.754369,0.742305,0.754369,705209.07952055,0
+SLM.US,D,19881130,000000,0.748288,0.754369,0.739166,0.748288,3119864.6976914,0
+SLM.US,D,19881201,000000,0.751329,0.754369,0.745247,0.748288,2630891.2435006,0
+SLM.US,D,19881202,000000,0.745247,0.751329,0.745247,0.751329,966254.96918825,0
+SLM.US,D,19881205,000000,0.751329,0.760745,0.751329,0.757607,1036388.252857,0
+SLM.US,D,19881206,000000,0.754369,0.769964,0.754369,0.769964,1422103.9810707,0
+SLM.US,D,19881207,000000,0.776243,0.776243,0.766825,0.769964,1252620.8196047,0
+SLM.US,D,19881208,000000,0.769964,0.78252,0.766825,0.779381,2457515.5267645,0
+SLM.US,D,19881209,000000,0.779381,0.779381,0.773103,0.776243,336046.3967153,0
+SLM.US,D,19881212,000000,0.776243,0.779381,0.773103,0.773103,691569.84316468,0
+SLM.US,D,19881213,000000,0.766825,0.766825,0.760745,0.763884,608782.18652175,0
+SLM.US,D,19881214,000000,0.763884,0.766825,0.760745,0.766825,303904.77873391,0
+SLM.US,D,19881215,000000,0.763884,0.763884,0.757607,0.757607,348707.90638069,0
+SLM.US,D,19881216,000000,0.760745,0.760745,0.751329,0.757607,576629.35373995,0
+SLM.US,D,19881219,000000,0.757607,0.757607,0.751329,0.754369,1098727.2502392,0
+SLM.US,D,19881220,000000,0.757607,0.773103,0.757607,0.766825,1766915.2540717,0
+SLM.US,D,19881221,000000,0.763884,0.766825,0.760745,0.766825,1313983.1098239,0
+SLM.US,D,19881222,000000,0.766825,0.766825,0.763884,0.766825,1747438.2043377,0
+SLM.US,D,19881223,000000,0.763884,0.769964,0.763884,0.766825,389613.38112056,0
+SLM.US,D,19881227,000000,0.769964,0.769964,0.766825,0.766825,386695.49395878,0
+SLM.US,D,19881228,000000,0.766825,0.766825,0.760745,0.766825,253248.54479928,0
+SLM.US,D,19881229,000000,0.763884,0.769964,0.763884,0.769964,395457.31166263,0
+SLM.US,D,19881230,000000,0.769964,0.776243,0.769964,0.776243,135396.28537661,0
+SLM.US,D,19890103,000000,0.776243,0.776243,0.769964,0.769964,666242.74572467,0
+SLM.US,D,19890104,000000,0.773103,0.779381,0.769964,0.779381,1107492.126525,0
+SLM.US,D,19890105,000000,0.776243,0.779381,0.769964,0.769964,444171.34607134,0
+SLM.US,D,19890106,000000,0.773103,0.779381,0.773103,0.776243,356506.27077641,0
+SLM.US,D,19890109,000000,0.776243,0.779381,0.776243,0.776243,703257.70424882,0
+SLM.US,D,19890110,000000,0.776243,0.78252,0.776243,0.776243,840600.2672606,0
+SLM.US,D,19890111,000000,0.776243,0.776243,0.773103,0.776243,1178591.9220838,0
+SLM.US,D,19890112,000000,0.776243,0.776243,0.769964,0.769964,891247.32544945,0
+SLM.US,D,19890113,000000,0.769964,0.773103,0.769964,0.773103,1147427.0112655,0
+SLM.US,D,19890116,000000,0.769964,0.773103,0.766825,0.773103,954567.1081041,0
+SLM.US,D,19890117,000000,0.769964,0.769964,0.763884,0.763884,720794.59351159,0
+SLM.US,D,19890118,000000,0.766825,0.766825,0.763884,0.766825,1406516.4280249,0
+SLM.US,D,19890119,000000,0.769964,0.776243,0.766825,0.769964,702292.21188606,0
+SLM.US,D,19890120,000000,0.766825,0.773103,0.766825,0.769964,952620.83046893,0
+SLM.US,D,19890123,000000,0.769964,0.769964,0.766825,0.766825,1875034.0862639,0
+SLM.US,D,19890124,000000,0.763884,0.769964,0.763884,0.766825,1643210.9078885,0
+SLM.US,D,19890125,000000,0.769964,0.776243,0.769964,0.776243,1678274.491141,0
+SLM.US,D,19890126,000000,0.776243,0.78252,0.776243,0.78252,1521459.9760316,0
+SLM.US,D,19890127,000000,0.791544,0.816162,0.791544,0.80704,2891944.2698595,0
+SLM.US,D,19890130,000000,0.80704,0.825285,0.80704,0.825285,1395807.3131586,0
+SLM.US,D,19890131,000000,0.822341,0.822341,0.809983,0.819301,678906.29444469,0
+SLM.US,D,19890201,000000,0.816162,0.816162,0.809983,0.809983,930211.62019071,0
+SLM.US,D,19890202,000000,0.80704,0.81322,0.800567,0.80704,888325.36017841,0
+SLM.US,D,19890203,000000,0.80704,0.819301,0.80704,0.809983,1247754.6157532,0
+SLM.US,D,19890206,000000,0.809983,0.809983,0.803804,0.809983,395457.31166263,0
+SLM.US,D,19890207,000000,0.80704,0.828521,0.80704,0.819301,836705.67293564,0
+SLM.US,D,19890208,000000,0.819301,0.828521,0.819301,0.825285,782153.82514872,0
+SLM.US,D,19890209,000000,0.822341,0.844019,0.822341,0.834701,1328600.0728702,0
+SLM.US,D,19890210,000000,0.828521,0.828521,0.822341,0.825285,1081190.3609764,0
+SLM.US,D,19890213,000000,0.822341,0.825285,0.819301,0.825285,600977.70496217,0
+SLM.US,D,19890214,000000,0.825285,0.828521,0.822341,0.825285,500659.27622033,0
+SLM.US,D,19890215,000000,0.822341,0.825285,0.822341,0.825285,626306.84145679,0
+SLM.US,D,19890216,000000,0.828521,0.850001,0.828521,0.844019,1025673.0208268,0
+SLM.US,D,19890217,000000,0.844019,0.856378,0.840782,0.853141,830867.85955742,0
+SLM.US,D,19890221,000000,0.853141,0.853141,0.84706,0.850001,940931.94985747,0
+SLM.US,D,19890222,000000,0.84706,0.84706,0.831562,0.834701,911707.19951056,0
+SLM.US,D,19890223,000000,0.834701,0.834701,0.825285,0.825285,1325676.0685445,0
+SLM.US,D,19890224,000000,0.825285,0.828521,0.81322,0.81322,1127941.805313,0
+SLM.US,D,19890227,000000,0.81322,0.816162,0.809983,0.816162,363322.83037242,0
+SLM.US,D,19890228,000000,0.816162,0.816162,0.81322,0.81322,764619.99446789,0
+SLM.US,D,19890301,000000,0.81322,0.816162,0.809983,0.81322,676965.11444606,0
+SLM.US,D,19890302,000000,0.809983,0.825285,0.800567,0.825285,2511090.6673881,0
+SLM.US,D,19890303,000000,0.825285,0.844019,0.825285,0.837545,500659.27622033,0
+SLM.US,D,19890306,000000,0.840782,0.862065,0.840782,0.862065,2026986.4756309,0
+SLM.US,D,19890307,000000,0.862065,0.871679,0.862065,0.862065,5423483.5965083,0
+SLM.US,D,19890308,000000,0.862065,0.862065,0.856378,0.859516,1564316.8260432,0
+SLM.US,D,19890309,000000,0.862065,0.862065,0.859516,0.862065,1822433.6137487,0
+SLM.US,D,19890310,000000,0.862065,0.862065,0.859516,0.859516,1084109.2676656,0
+SLM.US,D,19890313,000000,0.862065,0.868638,0.862065,0.862065,1187364.9545881,0
+SLM.US,D,19890314,000000,0.868638,0.871679,0.862065,0.862065,2486733.1404201,0
+SLM.US,D,19890315,000000,0.865303,0.868638,0.862065,0.868638,1579901.320507,0
+SLM.US,D,19890316,000000,0.874522,0.880898,0.874522,0.880898,2598755.742683,0
+SLM.US,D,19890317,000000,0.865303,0.871679,0.862065,0.862065,1665616.0400575,0
+SLM.US,D,19890320,000000,0.862065,0.862065,0.844019,0.850001,1634451.1292392,0
+SLM.US,D,19890321,000000,0.853141,0.856378,0.837545,0.840782,1050016.2744124,0
+SLM.US,D,19890322,000000,0.850001,0.853141,0.84706,0.84706,2229588.9817686,0
+SLM.US,D,19890323,000000,0.850001,0.850001,0.844019,0.850001,611698.03462892,0
+SLM.US,D,19890327,000000,0.850001,0.850001,0.84706,0.850001,661373.48329116,0
+SLM.US,D,19890328,000000,0.850001,0.862065,0.850001,0.856378,3902020.5618948,0
+SLM.US,D,19890329,000000,0.859516,0.862065,0.859516,0.859516,333120.35333503,0
+SLM.US,D,19890330,000000,0.859516,0.862065,0.859516,0.862065,1309120.9840815,0
+SLM.US,D,19890331,000000,0.862065,0.874522,0.862065,0.874522,913651.43809112,0
+SLM.US,D,19890403,000000,0.874522,0.874522,0.862065,0.865303,1104567.102672,0
+SLM.US,D,19890404,000000,0.862065,0.880898,0.859516,0.880898,760727.43919754,0
+SLM.US,D,19890405,000000,0.874522,0.877662,0.871679,0.871679,824040.08516102,0
+SLM.US,D,19890406,000000,0.871679,0.884135,0.868638,0.884135,1262359.3444718,0
+SLM.US,D,19890407,000000,0.884135,0.887078,0.880898,0.884135,788977.5214359,0
+SLM.US,D,19890410,000000,0.880898,0.884135,0.880898,0.884135,1749394.677246,0
+SLM.US,D,19890411,000000,0.880898,0.884135,0.877662,0.884135,2918237.8791896,0
+SLM.US,D,19890412,000000,0.880898,0.884135,0.874522,0.874522,1316910.1727315,0
+SLM.US,D,19890413,000000,0.874522,0.874522,0.850001,0.853141,2001664.4758274,0
+SLM.US,D,19890414,000000,0.862065,0.871679,0.859516,0.871679,2911419.280539,0
+SLM.US,D,19890417,000000,0.865303,0.877662,0.865303,0.874522,1073398.1137446,0
+SLM.US,D,19890418,000000,0.880898,0.893159,0.877662,0.890119,1669509.6148551,0
+SLM.US,D,19890419,000000,0.890119,0.902379,0.890119,0.890119,1642242.3569438,0
+SLM.US,D,19890420,000000,0.890119,0.890119,0.880898,0.884135,727611.1531076,0
+SLM.US,D,19890421,000000,0.887078,0.887078,0.880898,0.884135,599037.54449086,0
+SLM.US,D,19890424,000000,0.887078,0.890119,0.884135,0.884135,1110407.9746321,0
+SLM.US,D,19890425,000000,0.884135,0.890119,0.880898,0.880898,865924.30611869,0
+SLM.US,D,19890426,000000,0.884135,0.887078,0.880898,0.880898,950665.37708796,0
+SLM.US,D,19890427,000000,0.884135,0.887078,0.880898,0.884135,979892.16648949,0
+SLM.US,D,19890428,000000,0.887078,0.890119,0.884135,0.890119,1121124.2261897,0
+SLM.US,D,19890501,000000,0.890119,0.890119,0.880898,0.884135,371108.96044041,0
+SLM.US,D,19890502,000000,0.884135,0.890119,0.880898,0.890119,1279897.2532619,0
+SLM.US,D,19890503,000000,0.887078,0.890119,0.884135,0.887078,1145480.7336304,0
+SLM.US,D,19890504,000000,0.884135,0.884135,0.874522,0.874522,975989.41594603,0
+SLM.US,D,19890505,000000,0.880898,0.884135,0.877662,0.880898,1005216.2053476,0
+SLM.US,D,19890508,000000,0.877662,0.877662,0.874522,0.874522,440267.57600059,0
+SLM.US,D,19890509,000000,0.871679,0.877662,0.871679,0.871679,425655.71059079,0
+SLM.US,D,19890510,000000,0.871679,0.884135,0.871679,0.884135,1692893.4932419,0
+SLM.US,D,19890511,000000,0.884135,0.890119,0.880898,0.887078,691569.84316468,0
+SLM.US,D,19890512,000000,0.90542,0.90542,0.89924,0.902379,1952962.6757464,0
+SLM.US,D,19890515,000000,0.902379,0.914934,0.902379,0.911697,1852638.1298408,0
+SLM.US,D,19890516,000000,0.908656,0.911697,0.90542,0.908656,877616.24531207,0
+SLM.US,D,19890517,000000,0.908656,0.921015,0.90542,0.914934,3140323.5522253,0
+SLM.US,D,19890518,000000,0.911697,0.914934,0.908656,0.914934,680860.72829833,0
+SLM.US,D,19890519,000000,0.917974,0.927096,0.914934,0.914934,1970491.4087907,0
+SLM.US,D,19890522,000000,0.921015,0.921015,0.908656,0.908656,952620.83046893,0
+SLM.US,D,19890523,000000,0.908656,0.908656,0.890119,0.890119,1317884.8408401,0
+SLM.US,D,19890524,000000,0.893159,0.89924,0.890119,0.89924,1122098.8942983,0
+SLM.US,D,19890525,000000,0.89924,0.911697,0.89924,0.908656,1825360.6766563,0
+SLM.US,D,19890526,000000,0.911697,0.911697,0.911697,0.911697,333120.35333503,0
+SLM.US,D,19890530,000000,0.921015,0.927096,0.921015,0.924055,1963676.8882493,0
+SLM.US,D,19890531,000000,0.930039,0.936414,0.927096,0.936414,1705555.0029073,0
+SLM.US,D,19890601,000000,0.930039,0.954756,0.930039,0.9423,1783474.416644,0
+SLM.US,D,19890602,000000,0.957699,0.964172,0.9423,0.945438,2375691.3234296,0
+SLM.US,D,19890605,000000,0.927096,0.9423,0.927096,0.927096,859107.74652269,0
+SLM.US,D,19890606,000000,0.936414,0.936414,0.921015,0.927096,1558471.8759738,0
+SLM.US,D,19890607,000000,0.930039,0.936414,0.930039,0.936414,623387.93476769,0
+SLM.US,D,19890608,000000,0.933177,0.936414,0.927096,0.930039,576629.35373995,0
+SLM.US,D,19890609,000000,0.930039,0.939259,0.927096,0.939259,983782.68270521,0
+SLM.US,D,19890612,000000,0.939259,0.939259,0.927096,0.930039,653584.29464122,0
+SLM.US,D,19890613,000000,0.939259,0.939259,0.924055,0.927096,763647.36541396,0
+SLM.US,D,19890614,000000,0.927096,0.930039,0.914934,0.930039,1199048.737563,0
+SLM.US,D,19890615,000000,0.927096,0.930039,0.917974,0.917974,728585.82121614,0
+SLM.US,D,19890616,000000,0.917974,0.924055,0.917974,0.921015,613648.39037334,0
+SLM.US,D,19890619,000000,0.921015,0.927096,0.917974,0.921015,724693.2659458,0
+SLM.US,D,19890620,000000,0.917974,0.936414,0.917974,0.933177,941904.5789114,0
+SLM.US,D,19890621,000000,0.930039,0.939259,0.930039,0.933177,1182489.5749906,0
+SLM.US,D,19890622,000000,0.933177,0.9423,0.921015,0.921015,1560421.212191,0
+SLM.US,D,19890623,000000,0.927096,0.936414,0.927096,0.933177,580530.06522878,0
+SLM.US,D,19890626,000000,0.936414,0.960838,0.936414,0.951813,1136708.7206534,0
+SLM.US,D,19890627,000000,0.948674,0.976335,0.948674,0.973196,905861.22991386,0
+SLM.US,D,19890628,000000,0.973196,0.973196,0.954756,0.954756,806504.21542557,0
+SLM.US,D,19890629,000000,0.954756,0.954756,0.936414,0.936414,641899.49213901,0
+SLM.US,D,19890630,000000,0.933177,0.933177,0.911697,0.924055,755858.17676402,0
+SLM.US,D,19890703,000000,0.921015,0.930039,0.921015,0.927096,432479.40687796,0
+SLM.US,D,19890705,000000,0.936414,0.936414,0.921015,0.924055,2481857.7608228,0
+SLM.US,D,19890706,000000,0.924055,0.927096,0.902379,0.921015,2385434.9459332,0
+SLM.US,D,19890707,000000,0.921015,0.936414,0.921015,0.936414,3391622.7608074,0
+SLM.US,D,19890710,000000,0.936414,0.948674,0.936414,0.945438,1706527.6319612,0
+SLM.US,D,19890711,000000,0.954756,0.979474,0.954756,0.979474,2607516.5408596,0
+SLM.US,D,19890712,000000,0.979474,1.00704,0.979474,1.00704,3060453.7827441,0
+SLM.US,D,19890713,000000,1.01008,1.02871,1.01008,1.01322,6564089.9700687,0
+SLM.US,D,19890714,000000,1.01959,1.01959,0.985751,0.997913,1599379.3897684,0
+SLM.US,D,19890717,000000,0.991637,1.02558,0.988598,1.02244,2174071.6416189,0
+SLM.US,D,19890718,000000,1.01959,1.01959,1.00399,1.01008,976967.14263652,0
+SLM.US,D,19890719,000000,1.02558,1.02558,1.01008,1.01322,1991929.0095423,0
+SLM.US,D,19890720,000000,1.01322,1.01959,0.994773,0.997913,1489319.3775776,0
+SLM.US,D,19890721,000000,0.997913,1.00399,0.991637,0.997913,874696.31909565,0
+SLM.US,D,19890724,000000,0.991637,0.991637,0.982612,0.985751,817224.54509232,0
+SLM.US,D,19890725,000000,0.985751,0.988598,0.979474,0.985751,1141584.1002507,0
+SLM.US,D,19890726,000000,0.982612,1.00105,0.982612,1.00105,3108172.7584981,0
+SLM.US,D,19890727,000000,1.00704,1.01008,1.00399,1.00704,3407209.2943258,0
+SLM.US,D,19890728,000000,1.00704,1.00704,0.997913,1.00399,900985.85031649,0
+SLM.US,D,19890731,000000,1.01008,1.01322,0.997913,1.00105,1945165.330878,0
+SLM.US,D,19890801,000000,1.01322,1.03195,1.01322,1.01322,4396842.0247369,0
+SLM.US,D,19890802,000000,1.01322,1.02244,1.01008,1.01322,2559782.2721961,0
+SLM.US,D,19890803,000000,1.01959,1.02871,1.01959,1.02871,2172123.3249291,0
+SLM.US,D,19890804,000000,1.02558,1.02558,1.01008,1.01655,1971463.0183173,0
+SLM.US,D,19890807,000000,1.01322,1.01655,1.00105,1.00704,2497452.4505596,0
+SLM.US,D,19890808,000000,1.00704,1.00704,0.997913,0.997913,1977313.0660233,0
+SLM.US,D,19890809,000000,1.00105,1.00105,0.988598,0.988598,2891944.2698595,0
+SLM.US,D,19890810,000000,0.979474,0.988598,0.979474,0.988598,3033172.2514504,0
+SLM.US,D,19890811,000000,0.994773,1.01322,0.985751,0.994773,2261730.59975,0
+SLM.US,D,19890814,000000,0.997913,0.997913,0.988598,0.988598,2603625.0051166,0
+SLM.US,D,19890815,000000,0.985751,0.988598,0.979474,0.985751,1955878.5238536,0
+SLM.US,D,19890816,000000,0.988598,0.991637,0.985751,0.991637,1597435.1511879,0
+SLM.US,D,19890817,000000,0.991637,1.01322,0.991637,1.01322,1730879.0417654,0
+SLM.US,D,19890818,000000,1.01008,1.02244,1.00704,1.01322,889300.02828697,0
+SLM.US,D,19890821,000000,1.00704,1.01008,1.00105,1.00399,1703607.7057448,0
+SLM.US,D,19890822,000000,1.00105,1.01008,1.00105,1.00704,2185753.3855392,0
+SLM.US,D,19890823,000000,1.00105,1.00704,0.988598,1.00704,1326650.7366531,0
+SLM.US,D,19890824,000000,1.00399,1.02244,1.00105,1.01959,1264308.6806888,0
+SLM.US,D,19890825,000000,1.01959,1.01959,1.00704,1.00704,706179.66951986,0
+SLM.US,D,19890828,000000,1.00105,1.00105,0.994773,0.994773,5073797.9634372,0
+SLM.US,D,19890829,000000,0.994773,1.01322,0.994773,1.01008,2055232.4797599,0
+SLM.US,D,19890830,000000,1.01008,1.02244,1.01008,1.01655,1340294.0511182,0
+SLM.US,D,19890831,000000,1.01655,1.01959,1.00399,1.00399,693517.14032716,0
+SLM.US,D,19890901,000000,1.00399,1.01655,0.997913,1.01655,1959775.1572331,0
+SLM.US,D,19890905,000000,1.01959,1.01959,1.01322,1.01322,583459.16719098,0
+SLM.US,D,19890906,000000,1.01322,1.01322,0.982612,0.994773,1415285.3824199,0
+SLM.US,D,19890907,000000,1.00105,1.03499,1.00105,1.02244,3804621.039842,0
+SLM.US,D,19890908,000000,1.02558,1.07177,1.02558,1.07177,3945849.021433,0
+SLM.US,D,19890911,000000,1.07795,1.07795,1.05333,1.06882,1234114.35987,0
+SLM.US,D,19890912,000000,1.06255,1.09335,1.05647,1.07795,2115631.3166708,0
+SLM.US,D,19890913,000000,1.08423,1.09335,1.06882,1.07177,2931878.1350727,0
+SLM.US,D,19890914,000000,1.07795,1.07795,1.05333,1.05647,877616.24531207,0
+SLM.US,D,19890915,000000,1.05019,1.06255,1.03794,1.04715,927288.63539237,0
+SLM.US,D,19890918,000000,1.05019,1.06255,1.03794,1.06255,1411389.7685677,0
+SLM.US,D,19890919,000000,1.07177,1.07491,1.05647,1.05647,2277318.1527956,0
+SLM.US,D,19890920,000000,1.05647,1.05647,1.03794,1.04715,1624704.4481538,0
+SLM.US,D,19890921,000000,1.05647,1.08109,1.05333,1.07795,1950033.5737842,0
+SLM.US,D,19890922,000000,1.08109,1.10571,1.08109,1.10257,4679313.2808284,0
+SLM.US,D,19890925,000000,1.10571,1.10571,1.08109,1.08109,2666936.6315528,0
+SLM.US,D,19890926,000000,1.08728,1.09335,1.08423,1.08423,1683150.8902656,0
+SLM.US,D,19890927,000000,1.09031,1.13346,1.08728,1.13042,3586434.0392406,0
+SLM.US,D,19890928,000000,1.11797,1.14278,1.11189,1.12728,4253662.6678743,0
+SLM.US,D,19890929,000000,1.13346,1.14563,1.12425,1.13042,1376320.0681514,0
+SLM.US,D,19891002,000000,1.13346,1.15809,1.12728,1.15495,3433509.0208197,0
+SLM.US,D,19891003,000000,1.15495,1.17035,1.15495,1.16103,4087095.3545155,0
+SLM.US,D,19891004,000000,1.16407,1.18888,1.16103,1.18585,3358507.4942448,0
+SLM.US,D,19891005,000000,1.19202,1.21654,1.17652,1.21037,3301035.7202415,0
+SLM.US,D,19891006,000000,1.21969,1.23509,1.20106,1.20106,3168562.4196631,0
+SLM.US,D,19891009,000000,1.21654,1.21654,1.17652,1.18585,2485763.5699481,0
+SLM.US,D,19891010,000000,1.18888,1.19202,1.15191,1.1674,3377015.9930341,0
+SLM.US,D,19891011,000000,1.16103,1.16103,1.13346,1.14867,3514352.4388821,0
+SLM.US,D,19891012,000000,1.15495,1.17035,1.13042,1.13974,4158196.1696017,0
+SLM.US,D,19891013,000000,1.13346,1.13346,1.01008,1.01655,3320517.8676121,0
+SLM.US,D,19891016,000000,1.02244,1.09639,1.01959,1.08728,10363839.708422,0
+SLM.US,D,19891017,000000,1.08109,1.08423,1.04401,1.07491,5240361.1986866,0
+SLM.US,D,19891018,000000,1.07795,1.10257,1.07795,1.09639,2542258.6367883,0
+SLM.US,D,19891019,000000,1.10257,1.14278,1.10257,1.12425,2439003.9693931,0
+SLM.US,D,19891020,000000,1.14278,1.15809,1.13651,1.15495,1979265.4608224,0
+SLM.US,D,19891023,000000,1.15809,1.15809,1.13974,1.15191,919503.52485167,0
+SLM.US,D,19891024,000000,1.14867,1.15191,1.12425,1.14563,2666936.6315528,0
+SLM.US,D,19891025,000000,1.14563,1.16103,1.13651,1.16103,1109438.4041601,0
+SLM.US,D,19891026,000000,1.15191,1.15191,1.12111,1.12425,2158488.1666825,0
+SLM.US,D,19891027,000000,1.11797,1.11797,1.08109,1.08109,3576695.5143735,0
+SLM.US,D,19891030,000000,1.07795,1.09943,1.07795,1.09335,2337701.6967969,0
+SLM.US,D,19891031,000000,1.10571,1.11482,1.09639,1.11189,2373750.143431,0
+SLM.US,D,19891101,000000,1.10571,1.11189,1.09335,1.11189,902940.28417015,0
+SLM.US,D,19891102,000000,1.10895,1.11482,1.09943,1.10571,1216581.5487164,0
+SLM.US,D,19891103,000000,1.09943,1.13042,1.09943,1.11797,704233.39188469,0
+SLM.US,D,19891106,000000,1.10895,1.11482,1.09335,1.09335,1452293.204253,0
+SLM.US,D,19891107,000000,1.07177,1.09639,1.07177,1.08423,7371579.0488758,0
+SLM.US,D,19891108,000000,1.09031,1.10895,1.08423,1.08423,1360737.6127424,0
+SLM.US,D,19891109,000000,1.07795,1.09639,1.07795,1.08423,1776654.7984662,0
+SLM.US,D,19891110,000000,1.10257,1.10895,1.09335,1.09335,829885.0352304,0
+SLM.US,D,19891113,000000,1.09943,1.11482,1.09639,1.11482,627282.52909266,0
+SLM.US,D,19891114,000000,1.12425,1.12425,1.10571,1.10895,1002292.2010219,0
+SLM.US,D,19891115,000000,1.10895,1.12425,1.10895,1.12111,678906.29444469,0
+SLM.US,D,19891116,000000,1.12728,1.15495,1.12728,1.14867,3298113.7549704,0
+SLM.US,D,19891117,000000,1.14278,1.16407,1.13974,1.15495,1028590.9079886,0
+SLM.US,D,19891120,000000,1.16103,1.16103,1.13346,1.14278,2416608.01297,0
+SLM.US,D,19891121,000000,1.14867,1.15191,1.12425,1.13974,809434.33691508,0
+SLM.US,D,19891122,000000,1.13651,1.14563,1.13042,1.13651,894174.38835704,0
+SLM.US,D,19891124,000000,1.13042,1.15191,1.12425,1.14563,1473734.8831138,0
+SLM.US,D,19891127,000000,1.15191,1.16103,1.14563,1.15809,1933477.4697939,0
+SLM.US,D,19891128,000000,1.15809,1.16407,1.15191,1.15191,1838028.3034855,0
+SLM.US,D,19891129,000000,1.14867,1.14867,1.13042,1.13042,644820.43788273,0
+SLM.US,D,19891130,000000,1.13042,1.13974,1.11482,1.13651,1407497.2132973,0
+SLM.US,D,19891201,000000,1.13651,1.14867,1.12728,1.14563,1220476.1430414,0
+SLM.US,D,19891204,000000,1.14563,1.15809,1.13346,1.13974,580530.06522878,0
+SLM.US,D,19891205,000000,1.14563,1.14867,1.12111,1.12728,1175673.0153946,0
+SLM.US,D,19891206,000000,1.12728,1.13651,1.12111,1.12111,926312.9477565,0
+SLM.US,D,19891207,000000,1.11482,1.12728,1.09943,1.09943,1040278.7690726,0
+SLM.US,D,19891208,000000,1.09943,1.11189,1.05951,1.08728,4674438.9207584,0
+SLM.US,D,19891211,000000,1.07491,1.08109,1.06882,1.08109,2653300.4537788,0
+SLM.US,D,19891212,000000,1.08109,1.08423,1.06882,1.07491,1786397.4014424,0
+SLM.US,D,19891213,000000,1.07491,1.11189,1.07491,1.09335,1960752.8839237,0
+SLM.US,D,19891214,000000,1.09031,1.09639,1.08423,1.08423,2837390.3830179,0
+SLM.US,D,19891215,000000,1.09335,1.09639,1.08109,1.08423,1090927.8663162,0
+SLM.US,D,19891218,000000,1.08423,1.09335,1.06255,1.06882,3674095.0364263,0
+SLM.US,D,19891219,000000,1.06578,1.08728,1.02871,1.04715,4723144.7989486,0
+SLM.US,D,19891220,000000,1.05951,1.07491,1.04715,1.04715,5696218.3667875,0
+SLM.US,D,19891221,000000,1.05951,1.07795,1.05951,1.06882,4757228.6164559,0
+SLM.US,D,19891222,000000,1.08109,1.09943,1.07795,1.09639,2580240.1072025,0
+SLM.US,D,19891226,000000,1.09031,1.09335,1.07491,1.07491,475331.15925301,0
+SLM.US,D,19891227,000000,1.07795,1.07795,1.04087,1.04087,2031855.7380644,0
+SLM.US,D,19891228,000000,1.05019,1.08423,1.04715,1.08109,1702633.0376362,0
+SLM.US,D,19891229,000000,1.08423,1.11189,1.08109,1.11189,1800034.5987436,0
+SLM.US,D,19900102,000000,1.11189,1.12111,1.10571,1.12111,1913998.3810052,0
+SLM.US,D,19900103,000000,1.12728,1.15495,1.12111,1.15495,3197796.3457558,0
+SLM.US,D,19900104,000000,1.15495,1.16103,1.13346,1.14278,1556533.7545572,0
+SLM.US,D,19900105,000000,1.13651,1.13651,1.11797,1.12728,1614971.0209232,0
+SLM.US,D,19900108,000000,1.11797,1.11797,1.09943,1.10571,1854585.4270033,0
+SLM.US,D,19900109,000000,1.11482,1.11797,1.08423,1.08423,2218878.8473749,0
+SLM.US,D,19900110,000000,1.08423,1.08423,1.06578,1.07177,1333468.3157764,0
+SLM.US,D,19900111,000000,1.07491,1.08728,1.06578,1.08423,2795506.1620603,0
+SLM.US,D,19900112,000000,1.07795,1.10571,1.06882,1.07177,3463708.4392751,0
+SLM.US,D,19900115,000000,1.05333,1.06255,1.05019,1.05333,2361079.4580198,0
+SLM.US,D,19900116,000000,1.02871,1.06578,1.02244,1.06255,4857568.4552713,0
+SLM.US,D,19900117,000000,1.06882,1.09335,1.06882,1.07177,2498432.2163047,0
+SLM.US,D,19900118,000000,1.06882,1.07491,1.05019,1.05951,1859449.5918002,0
+SLM.US,D,19900119,000000,1.06578,1.07177,1.05951,1.06255,1538019.1386039,0
+SLM.US,D,19900122,000000,1.06882,1.06882,1.04087,1.04087,1463991.2606102,0
+SLM.US,D,19900123,000000,1.04087,1.05333,1.03195,1.03499,2353300.464643,0
+SLM.US,D,19900124,000000,1.02244,1.02871,1.00105,1.02871,2225696.4264982,0
+SLM.US,D,19900125,000000,1.03499,1.03794,1.02871,1.03195,1312037.8517159,0
+SLM.US,D,19900126,000000,1.01959,1.02871,1.00704,1.01655,3415005.6196669,0
+SLM.US,D,19900129,000000,1.01959,1.01959,0.954756,0.982612,8210226.9213374,0
+SLM.US,D,19900130,000000,1.00105,1.00105,0.945438,0.967213,10119350.942272,0
+SLM.US,D,19900131,000000,0.973196,1.03195,0.970254,1.00399,3524090.9637491,0
+SLM.US,D,19900201,000000,1.01959,1.02244,1.00105,1.01322,2781873.0428682,0
+SLM.US,D,19900202,000000,1.01655,1.03195,1.01322,1.02558,1751333.8181899,0
+SLM.US,D,19900205,000000,1.01959,1.03794,1.01959,1.03195,1498083.2343361,0
+SLM.US,D,19900206,000000,1.02871,1.03195,1.01959,1.02244,3142275.9470243,0
+SLM.US,D,19900207,000000,1.01959,1.03195,1.00399,1.03195,2533491.7214479,0
+SLM.US,D,19900208,000000,1.03499,1.04715,1.03499,1.03794,2469201.3487939,0
+SLM.US,D,19900209,000000,1.04401,1.05951,1.04087,1.04087,1446451.3127656,0
+SLM.US,D,19900212,000000,1.04087,1.04087,1.01322,1.02244,1242878.2166285,0
+SLM.US,D,19900213,000000,1.02244,1.02244,1.01008,1.01008,2442905.7004092,0
+SLM.US,D,19900214,000000,1.00105,1.00105,0.994773,1.00105,2585111.4086907,0
+SLM.US,D,19900215,000000,0.997913,0.997913,0.982612,0.997913,2297771.9096929,0
+SLM.US,D,19900216,000000,0.994773,1.01322,0.994773,1.00399,1533143.7590065,0
+SLM.US,D,19900220,000000,0.991637,0.991637,0.967213,0.973196,2131215.8111346,0
+SLM.US,D,19900221,000000,0.933177,0.976335,0.933177,0.976335,3181235.144129,0
+SLM.US,D,19900222,000000,0.970254,1.00399,0.967213,0.985751,5096209.2127699,0
+SLM.US,D,19900223,000000,0.979474,0.985751,0.964172,0.976335,2910448.6905396,0
+SLM.US,D,19900226,000000,0.964172,0.979474,0.964172,0.976335,3071163.9171378,0
+SLM.US,D,19900227,000000,0.997913,1.00105,0.985751,1.00105,5944593.571044,0
+SLM.US,D,19900228,000000,1.00105,1.02244,1.00105,1.01322,2325043.2457135,0
+SLM.US,D,19900301,000000,1.01322,1.01655,0.997913,1.01655,2070825.1304422,0
+SLM.US,D,19900302,000000,1.02244,1.03195,1.02244,1.03195,2202318.6652754,0
+SLM.US,D,19900305,000000,1.03195,1.04715,1.02558,1.03499,1368531.8990288,0
+SLM.US,D,19900306,000000,1.02871,1.03195,1.02244,1.02558,2715634.3535245,0
+SLM.US,D,19900307,000000,1.02871,1.04087,1.01322,1.01959,3634160.1516856,0
+SLM.US,D,19900308,000000,1.03195,1.03195,1.02244,1.02871,2805247.7455092,0
+SLM.US,D,19900309,000000,1.02558,1.02558,1.01655,1.02558,3825071.7381574,0
+SLM.US,D,19900312,000000,1.03195,1.04715,1.02558,1.04401,1527301.867519,0
+SLM.US,D,19900313,000000,1.03499,1.04087,1.03195,1.03499,2518881.8950928,0
+SLM.US,D,19900314,000000,1.02871,1.05019,1.02871,1.05019,2055232.4797599,0
+SLM.US,D,19900315,000000,1.05647,1.07491,1.05647,1.06882,1200998.07378,0
+SLM.US,D,19900316,000000,1.07491,1.07795,1.05333,1.05647,1140611.4711968,0
+SLM.US,D,19900319,000000,1.04715,1.05951,1.04401,1.05951,1473734.8831138,0
+SLM.US,D,19900320,000000,1.05647,1.07795,1.05647,1.06882,1216581.5487164,0
+SLM.US,D,19900321,000000,1.06578,1.07795,1.06255,1.07177,1728932.7641301,0
+SLM.US,D,19900322,000000,1.07177,1.07177,1.03794,1.04715,2764343.2902966,0
+SLM.US,D,19900323,000000,1.05019,1.05647,1.04401,1.04401,1309120.9840815,0
+SLM.US,D,19900326,000000,1.03794,1.05951,1.03794,1.05647,695463.41796234,0
+SLM.US,D,19900327,000000,1.06255,1.07491,1.05333,1.06882,1923739.9644542,0
+SLM.US,D,19900328,000000,1.07491,1.07795,1.06255,1.07795,1019826.0317027,0
+SLM.US,D,19900329,000000,1.08109,1.08728,1.07177,1.08109,1831200.5290891,0
+SLM.US,D,19900330,000000,1.08423,1.09335,1.05647,1.07795,1581859.8324699,0
+SLM.US,D,19900402,000000,1.06882,1.07795,1.06255,1.07795,1170800.6943792,0
+SLM.US,D,19900403,000000,1.07795,1.09943,1.07491,1.09639,1598406.7607144,0
+SLM.US,D,19900404,000000,1.08423,1.10257,1.08423,1.09031,1693862.0441866,0
+SLM.US,D,19900405,000000,1.08423,1.08728,1.07795,1.07795,1444500.9570211,0
+SLM.US,D,19900406,000000,1.08109,1.08109,1.05019,1.05647,2116596.8090337,0
+SLM.US,D,19900409,000000,1.04715,1.07177,1.04715,1.06882,1750356.0914995,0
+SLM.US,D,19900410,000000,1.06255,1.08423,1.06255,1.08109,1623733.8581544,0
+SLM.US,D,19900411,000000,1.08423,1.09943,1.08423,1.08423,1136708.7206534,0
+SLM.US,D,19900412,000000,1.08728,1.10895,1.07795,1.10257,1763023.7183287,0
+SLM.US,D,19900416,000000,1.10257,1.12111,1.10257,1.10895,4260474.1298337,0
+SLM.US,D,19900417,000000,1.09639,1.10571,1.09031,1.10257,2075695.412403,0
+SLM.US,D,19900418,000000,1.10571,1.10571,1.08423,1.08423,561054.03502201,0
+SLM.US,D,19900419,000000,1.07491,1.07795,1.07177,1.07491,1651980.8818108,0
+SLM.US,D,19900420,000000,1.06882,1.07795,1.06578,1.06882,1742568.9419042,0
+SLM.US,D,19900423,000000,1.06255,1.06578,1.05019,1.05333,1284766.5156954,0
+SLM.US,D,19900424,000000,1.05647,1.05951,1.03195,1.03195,1173725.7182321,0
+SLM.US,D,19900425,000000,1.04087,1.05647,1.03794,1.05019,1468861.542571,0
+SLM.US,D,19900426,000000,1.06882,1.06882,1.05647,1.06255,1396779.9422126,0
+SLM.US,D,19900427,000000,1.06882,1.07491,1.06882,1.06882,850336.75307303,0
+SLM.US,D,19900430,000000,1.07491,1.07491,1.06578,1.06882,1382171.1353847,0
+SLM.US,D,19900501,000000,1.07795,1.07795,1.07177,1.07491,1610099.7194352,0
+SLM.US,D,19900502,000000,1.07491,1.10895,1.07491,1.10257,1573084.7609109,0
+SLM.US,D,19900503,000000,1.10571,1.11482,1.09639,1.09943,1756201.0415688,0
+SLM.US,D,19900504,000000,1.10895,1.12728,1.10571,1.12728,2245174.4957596,0
+SLM.US,D,19900507,000000,1.12111,1.14867,1.12111,1.13651,2045497.0134748,0
+SLM.US,D,19900508,000000,1.12728,1.13651,1.11482,1.13346,1535090.0366417,0
+SLM.US,D,19900509,000000,1.12728,1.12728,1.11797,1.11797,2173091.8758738,0
+SLM.US,D,19900510,000000,1.12425,1.13974,1.12425,1.13651,2015304.7317107,0
+SLM.US,D,19900511,000000,1.16103,1.1674,1.15191,1.16407,2883176.3349918,0
+SLM.US,D,19900514,000000,1.17035,1.19791,1.12728,1.13042,6643961.7786044,0
+SLM.US,D,19900515,000000,1.11482,1.12728,1.11189,1.12425,11285286.452327,0
+SLM.US,D,19900516,000000,1.12425,1.15191,1.12425,1.14867,7316053.5525077,0
+SLM.US,D,19900517,000000,1.15495,1.1674,1.14278,1.14867,3379932.8606686,0
+SLM.US,D,19900518,000000,1.14867,1.15191,1.12728,1.12728,1718218.5516273,0
+SLM.US,D,19900521,000000,1.12728,1.15809,1.12728,1.15495,2100040.7050433,0
+SLM.US,D,19900522,000000,1.15495,1.18585,1.15495,1.1828,4861464.0691236,0
+SLM.US,D,19900523,000000,1.1828,1.19506,1.17956,1.19506,2935774.7684523,0
+SLM.US,D,19900524,000000,1.19791,1.19791,1.1828,1.18585,1369507.5866647,0
+SLM.US,D,19900525,000000,1.18585,1.18585,1.17652,1.17956,918522.73957926,0
+SLM.US,D,19900529,000000,1.18888,1.19506,1.18888,1.19506,1286713.8128579,0
+SLM.US,D,19900530,000000,1.20106,1.20438,1.19506,1.19506,1961727.5520323,0
+SLM.US,D,19900531,000000,1.19791,1.19791,1.1828,1.19202,1843869.1754457,0
+SLM.US,D,19900601,000000,1.19791,1.21037,1.19506,1.19791,2003615.8510991,0
+SLM.US,D,19900604,000000,1.20733,1.2289,1.20733,1.22577,2567584.7147011,0
+SLM.US,D,19900605,000000,1.23194,1.24116,1.23194,1.23194,3043900.7373357,0
+SLM.US,D,19900606,000000,1.22577,1.2289,1.21331,1.22577,1657821.7537711,0
+SLM.US,D,19900607,000000,1.2289,1.23194,1.21331,1.21654,1478605.1650746,0
+SLM.US,D,19900608,000000,1.21969,1.22577,1.21037,1.22283,1444500.9570211,0
+SLM.US,D,19900611,000000,1.21037,1.21654,1.20438,1.21037,2040621.6338775,0
+SLM.US,D,19900612,000000,1.20438,1.23194,1.20438,1.23194,2962066.3387278,0
+SLM.US,D,19900613,000000,1.26892,1.26892,1.2442,1.2442,3861107.9504637,0
+SLM.US,D,19900614,000000,1.25676,1.25676,1.23194,1.24116,2340630.7987591,0
+SLM.US,D,19900615,000000,1.24724,1.24724,1.22577,1.23194,1058788.2873894,0
+SLM.US,D,19900618,000000,1.23509,1.23509,1.22283,1.22577,1272101.9474481,0
+SLM.US,D,19900619,000000,1.2289,1.2289,1.21037,1.21969,1296455.3963069,0
+SLM.US,D,19900620,000000,1.21654,1.21654,1.20438,1.20733,1671460.9901269,0
+SLM.US,D,19900621,000000,1.21654,1.21654,1.20106,1.21037,1902310.519921,0
+SLM.US,D,19900622,000000,1.20733,1.21654,1.20106,1.20438,1889650.029783,0
+SLM.US,D,19900625,000000,1.20438,1.20733,1.17652,1.17956,592220.98489485,0
+SLM.US,D,19900626,000000,1.18585,1.19506,1.17956,1.1828,1510741.6854196,0
+SLM.US,D,19900627,000000,1.17956,1.19506,1.17359,1.19506,1359764.9836884,0
+SLM.US,D,19900628,000000,1.20733,1.22577,1.20438,1.22577,1938350.8103366,0
+SLM.US,D,19900629,000000,1.2289,1.24116,1.22283,1.23509,1777634.5642112,0
+SLM.US,D,19900702,000000,1.23509,1.25352,1.23509,1.25039,2490635.8909636,0
+SLM.US,D,19900703,000000,1.2442,1.25039,1.23822,1.24724,2313359.4627386,0
+SLM.US,D,19900705,000000,1.25352,1.25352,1.23822,1.24116,1211712.2862829,0
+SLM.US,D,19900706,000000,1.24116,1.25039,1.24116,1.25039,1729901.3150749,0
+SLM.US,D,19900709,000000,1.24724,1.25676,1.24724,1.25676,1718218.5516273,0
+SLM.US,D,19900710,000000,1.25676,1.25676,1.23509,1.23509,1674376.838234,0
+SLM.US,D,19900711,000000,1.2442,1.25352,1.2442,1.25352,2143876.3012727,0
+SLM.US,D,19900712,000000,1.25676,1.28442,1.25352,1.28128,2702003.2733871,0
+SLM.US,D,19900713,000000,1.2905,1.29364,1.28737,1.2905,3184154.0508181,0
+SLM.US,D,19900716,000000,1.29668,1.30286,1.2905,1.29963,2131215.8111346,0
+SLM.US,D,19900717,000000,1.3058,1.31521,1.29668,1.29668,2647459.5818187,0
+SLM.US,D,19900718,000000,1.29668,1.29668,1.28128,1.28442,1107492.126525,0
+SLM.US,D,19900719,000000,1.28128,1.28442,1.25352,1.27207,1300345.9125227,0
+SLM.US,D,19900720,000000,1.26577,1.27804,1.25676,1.25676,1981207.6603483,0
+SLM.US,D,19900723,000000,1.11797,1.17956,1.11482,1.16103,18918871.785597,0
+SLM.US,D,19900724,000000,1.16103,1.16103,1.04715,1.12111,25874533.64875,0
+SLM.US,D,19900725,000000,1.11797,1.13974,1.05951,1.07177,14350602.360815,0
+SLM.US,D,19900726,000000,1.07795,1.10895,1.07491,1.09335,10213833.596691,0
+SLM.US,D,19900727,000000,1.08728,1.11189,1.07177,1.08109,10308316.25111,0
+SLM.US,D,19900730,000000,1.04715,1.07491,1.04087,1.05333,5699137.2734767,0
+SLM.US,D,19900731,000000,1.05333,1.05333,0.960838,0.985751,22659207.550422,0
+SLM.US,D,19900801,000000,1.00704,1.07177,1.00704,1.03499,10451497.647027,0
+SLM.US,D,19900802,000000,1.00704,1.05019,1.00704,1.05019,3603964.8113395,0
+SLM.US,D,19900803,000000,1.04401,1.04401,0.982612,1.01959,6212465.1960534,0
+SLM.US,D,19900806,000000,0.976335,0.976335,0.954756,0.957699,3673126.4854815,0
+SLM.US,D,19900807,000000,0.967213,0.970254,0.908656,0.917974,5669918.6402935,0
+SLM.US,D,19900808,000000,0.914934,0.960838,0.896102,0.954756,9038165.6789326,0
+SLM.US,D,19900809,000000,0.945438,1.01008,0.945438,1.00399,5379653.0979155,0
+SLM.US,D,19900810,000000,1.01322,1.01322,0.994773,1.01008,3701376.5677199,0
+SLM.US,D,19900813,000000,0.994773,1.02871,0.988598,1.02244,2102961.650787,0
+SLM.US,D,19900814,000000,1.02871,1.03794,1.02244,1.03195,4528335.5595701,0
+SLM.US,D,19900815,000000,1.03794,1.04401,1.02244,1.03195,4659829.0944032,0
+SLM.US,D,19900816,000000,1.02871,1.02871,0.970254,0.970254,6418957.1988797,0
+SLM.US,D,19900817,000000,0.954756,0.954756,0.902379,0.945438,6871884.245491,0
+SLM.US,D,19900820,000000,0.933177,0.939259,0.90542,0.917974,3411100.8300688,0
+SLM.US,D,19900821,000000,0.917974,0.917974,0.896102,0.902379,3295192.8092267,0
+SLM.US,D,19900822,000000,0.914934,0.917974,0.877662,0.880898,3496823.7058378,0
+SLM.US,D,19900823,000000,0.81322,0.865303,0.809983,0.837545,7477744.4667417,0
+SLM.US,D,19900824,000000,0.850001,0.908656,0.844019,0.908656,7022862.9862767,0
+SLM.US,D,19900827,000000,0.954756,0.954756,0.936414,0.951813,4893598.5504137,0
+SLM.US,D,19900828,000000,0.939259,0.957699,0.933177,0.954756,3153956.6714172,0
+SLM.US,D,19900829,000000,0.954756,0.988598,0.951813,0.973196,5556925.4480312,0
+SLM.US,D,19900830,000000,0.991637,1.00105,0.973196,0.985751,2444856.0561537,0
+SLM.US,D,19900831,000000,0.985751,0.997913,0.967213,0.997913,1982181.3089295,0
+SLM.US,D,19900904,000000,0.991637,1.00399,0.982612,1.00399,1239962.3685213,0
+SLM.US,D,19900905,000000,0.997913,1.01322,0.985751,0.994773,1916919.3267489,0
+SLM.US,D,19900906,000000,0.994773,0.997913,0.976335,0.991637,1783474.416644,0
+SLM.US,D,19900907,000000,0.985751,0.997913,0.979474,0.988598,1669509.6148551,0
+SLM.US,D,19900910,000000,0.985751,1.02244,0.985751,1.00399,3883520.2193239,0
+SLM.US,D,19900911,000000,1.01008,1.02244,0.997913,1.02244,3302988.1150405,0
+SLM.US,D,19900912,000000,1.02871,1.03195,1.01655,1.02871,1418215.5039096,0
+SLM.US,D,19900913,000000,1.02558,1.02871,1.01655,1.01655,1217552.1387159,0
+SLM.US,D,19900914,000000,1.01655,1.01655,0.991637,0.997913,1826332.2861829,0
+SLM.US,D,19900917,000000,1.00399,1.00399,0.970254,0.970254,1519509.6202872,0
+SLM.US,D,19900918,000000,0.964172,0.964172,0.921015,0.933177,3689681.5699446,0
+SLM.US,D,19900919,000000,0.933177,0.945438,0.89924,0.917974,3139348.8841167,0
+SLM.US,D,19900920,000000,0.911697,0.921015,0.887078,0.90542,2573425.5866612,0
+SLM.US,D,19900921,000000,0.933177,0.933177,0.914934,0.917974,2972780.5512307,0
+SLM.US,D,19900924,000000,0.90542,0.90542,0.868638,0.896102,2474076.7283913,0
+SLM.US,D,19900925,000000,0.911697,0.951813,0.896102,0.945438,2817912.3137565,0
+SLM.US,D,19900926,000000,0.957699,0.964172,0.917974,0.933177,2492579.1100168,0
+SLM.US,D,19900927,000000,0.939259,0.951813,0.911697,0.924055,2042576.0677312,0
+SLM.US,D,19900928,000000,0.911697,0.985751,0.911697,0.982612,4240994.0215177,0
+SLM.US,D,19901001,000000,1.01008,1.03195,0.994773,1.03195,4540023.4206542,0
+SLM.US,D,19901002,000000,1.04401,1.07491,1.03794,1.05647,4957891.9816496,0
+SLM.US,D,19901003,000000,1.04715,1.06578,1.04715,1.05019,3765655.7255734,0
+SLM.US,D,19901004,000000,1.04401,1.06578,1.04401,1.05019,2162379.7024256,0
+SLM.US,D,19901005,000000,1.03794,1.07177,1.02871,1.06255,2624073.6643773,0
+SLM.US,D,19901008,000000,1.06255,1.08109,1.06255,1.07491,1228268.3902733,0
+SLM.US,D,19901009,000000,1.06255,1.06255,1.02244,1.02871,4788407.8006564,0
+SLM.US,D,19901010,000000,1.02871,1.02871,1.00105,1.00105,3059478.0951083,0
+SLM.US,D,19901011,000000,1.00105,1.00105,0.945438,0.960838,3722802.9536711,0
+SLM.US,D,19901012,000000,0.973196,1.01008,0.9423,1.01008,3988718.1057723,0
+SLM.US,D,19901015,000000,1.01655,1.01655,0.979474,1.00704,1503926.1453508,0
+SLM.US,D,19901016,000000,1.00105,1.03195,0.853141,0.853141,14286316.066269,0
+SLM.US,D,19901017,000000,0.78252,0.837545,0.78252,0.834701,38993944.634492,0
+SLM.US,D,19901018,000000,0.840782,0.911697,0.840782,0.865303,19742919.00745,0
+SLM.US,D,19901019,000000,0.887078,0.887078,0.80704,0.853141,7323845.7997396,0
+SLM.US,D,19901022,000000,0.859516,0.877662,0.825285,0.859516,3440323.5413611,0
+SLM.US,D,19901023,000000,0.862065,0.884135,0.862065,0.871679,4526384.1842983,0
+SLM.US,D,19901024,000000,0.868638,0.871679,0.862065,0.862065,1653924.100864,0
+SLM.US,D,19901025,000000,0.862065,0.862065,0.859516,0.862065,1578923.5938165,0
+SLM.US,D,19901026,000000,0.856378,0.859516,0.831562,0.831562,1643210.9078885,0
+SLM.US,D,19901029,000000,0.828521,0.828521,0.769964,0.788404,5748811.7026115,0
+SLM.US,D,19901030,000000,0.788404,0.800567,0.763884,0.78252,5422506.8893452,0
+SLM.US,D,19901031,000000,0.788404,0.828521,0.788404,0.828521,4873150.9106804,0
+SLM.US,D,19901101,000000,0.834701,0.853141,0.822341,0.831562,2956223.427713,0
+SLM.US,D,19901102,000000,0.834701,0.862065,0.834701,0.862065,3179282.74933,0
+SLM.US,D,19901105,000000,0.887078,0.896102,0.880898,0.887078,4768929.7313951,0
+SLM.US,D,19901106,000000,0.874522,0.884135,0.871679,0.877662,1666592.7472206,0
+SLM.US,D,19901107,000000,0.877662,0.877662,0.862065,0.865303,2913373.7143926,0
+SLM.US,D,19901108,000000,0.862065,0.893159,0.856378,0.880898,2362067.3799835,0
+SLM.US,D,19901109,000000,0.887078,0.933177,0.884135,0.933177,2387389.3797869,0
+SLM.US,D,19901112,000000,0.948674,0.979474,0.945438,0.964172,8224837.7672199,0
+SLM.US,D,19901113,000000,0.967213,0.997913,0.964172,0.970254,3598118.8417428,0
+SLM.US,D,19901114,000000,0.979474,0.997913,0.970254,0.979474,3451043.8710278,0
+SLM.US,D,19901115,000000,0.973196,0.973196,0.957699,0.967213,2140959.4336382,0
+SLM.US,D,19901116,000000,0.973196,0.991637,0.964172,0.976335,2048412.861582,0
+SLM.US,D,19901119,000000,0.976335,0.979474,0.957699,0.960838,1618862.5566664,0
+SLM.US,D,19901120,000000,0.954756,0.960838,0.948674,0.957699,1805874.4511764,0
+SLM.US,D,19901121,000000,0.957699,0.957699,0.933177,0.9423,2778952.0971246,0
+SLM.US,D,19901123,000000,0.936414,0.957699,0.933177,0.945438,761700.06825147,0
+SLM.US,D,19901126,000000,0.936414,0.939259,0.921015,0.933177,2706864.3796022,0
+SLM.US,D,19901127,000000,0.939259,0.957699,0.939259,0.951813,1739638.8204146,0
+SLM.US,D,19901128,000000,0.957699,0.957699,0.927096,0.927096,1816594.7808432,0
+SLM.US,D,19901129,000000,0.930039,0.936414,0.917974,0.930039,1137676.2520707,0
+SLM.US,D,19901130,000000,0.927096,0.957699,0.927096,0.954756,3084796.0168024,0
+SLM.US,D,19901203,000000,0.991637,0.991637,0.954756,0.957699,4491324.6791551,0
+SLM.US,D,19901204,000000,0.960838,0.994773,0.954756,0.991637,2100040.7050433,0
+SLM.US,D,19901205,000000,0.994773,1.05019,0.994773,1.05019,5260813.9360566,0
+SLM.US,D,19901206,000000,1.07795,1.09031,1.04401,1.04715,6678048.6546937,0
+SLM.US,D,19901207,000000,1.05647,1.05647,1.03794,1.05019,2473100.0212282,0
+SLM.US,D,19901210,000000,1.04715,1.05647,1.03195,1.03195,1708477.9877057,0
+SLM.US,D,19901211,000000,1.05019,1.06255,1.04401,1.05951,2393228.2126924,0
+SLM.US,D,19901212,000000,1.06255,1.07177,1.05951,1.06578,2505244.6977915,0
+SLM.US,D,19901213,000000,1.07177,1.07177,1.06255,1.06882,1773735.891777,0
+SLM.US,D,19901214,000000,1.06882,1.06882,1.05333,1.05333,1872114.1600475,0
+SLM.US,D,19901217,000000,1.05333,1.05333,1.04401,1.05019,1167881.7876902,0
+SLM.US,D,19901218,000000,1.05019,1.07795,1.04715,1.07795,3275719.8376018,0
+SLM.US,D,19901219,000000,1.08728,1.09031,1.07491,1.07491,3506560.1916502,0
+SLM.US,D,19901220,000000,1.06578,1.10257,1.06255,1.08109,5583221.096416,0
+SLM.US,D,19901221,000000,1.08109,1.08423,1.07491,1.07795,1863348.2642345,0
+SLM.US,D,19901224,000000,1.07795,1.07795,1.07491,1.07491,145130.7321344,0
+SLM.US,D,19901226,000000,1.07795,1.07795,1.06882,1.07177,1099700.8988203,0
+SLM.US,D,19901227,000000,1.07491,1.07491,1.07177,1.07177,280524.97845638,0
+SLM.US,D,19901228,000000,1.06882,1.07491,1.06255,1.07491,575668.95901374,0
+SLM.US,D,19901231,000000,1.07795,1.08423,1.07491,1.08423,1777634.5642112,0
+SLM.US,D,19910102,000000,1.08423,1.14278,1.08423,1.12111,12430767.185959,0
+SLM.US,D,19910103,000000,1.12111,1.12111,1.10257,1.11797,3263055.2693545,0
+SLM.US,D,19910104,000000,1.12425,1.13346,1.11482,1.13042,3686755.5265643,0
+SLM.US,D,19910107,000000,1.09031,1.09335,1.02244,1.07177,19214011.688046,0
+SLM.US,D,19910108,000000,1.06882,1.07177,1.04715,1.05333,8217043.4809335,0
+SLM.US,D,19910109,000000,1.05647,1.06882,1.03794,1.04401,5859854.5391294,0
+SLM.US,D,19910110,000000,1.04715,1.06882,1.04715,1.06882,3575720.8462649,0
+SLM.US,D,19910111,000000,1.05951,1.07491,1.05647,1.07491,3475390.1831954,0
+SLM.US,D,19910114,000000,1.06255,1.06255,1.04715,1.05647,2068874.7746978,0
+SLM.US,D,19910115,000000,1.05019,1.06882,1.05019,1.06578,1922762.2377637,0
+SLM.US,D,19910116,000000,1.06578,1.06882,1.05333,1.06578,2181860.8302688,0
+SLM.US,D,19910117,000000,1.09031,1.10257,1.07795,1.10257,4167937.7530506,0
+SLM.US,D,19910118,000000,1.09943,1.12111,1.09031,1.12111,2050362.1977992,0
+SLM.US,D,19910121,000000,1.11797,1.11797,1.09639,1.10895,2742914.8652909,0
+SLM.US,D,19910122,000000,1.10895,1.11482,1.09639,1.10257,1909129.1185717,0
+SLM.US,D,19910123,000000,1.10571,1.11797,1.10257,1.11797,1276970.1903543,0
+SLM.US,D,19910124,000000,1.12111,1.12425,1.10895,1.11189,3725723.8994148,0
+SLM.US,D,19910125,000000,1.11797,1.12728,1.11482,1.12425,6707274.4245678,0
+SLM.US,D,19910128,000000,1.12728,1.13346,1.11482,1.11482,2600699.9812636,0
+SLM.US,D,19910129,000000,1.11797,1.11797,1.10895,1.11189,2122445.8372123,0
+SLM.US,D,19910130,000000,1.10895,1.14278,1.10895,1.13974,3139348.8841167,0
+SLM.US,D,19910131,000000,1.13974,1.13974,1.12111,1.12728,2476997.674135,0
+SLM.US,D,19910201,000000,1.13346,1.13346,1.10571,1.11482,6826110.5278449,0
+SLM.US,D,19910204,000000,1.11482,1.13346,1.09943,1.13346,9461876.1314156,0
+SLM.US,D,19910205,000000,1.14563,1.21969,1.14278,1.21331,16506170.60128,0
+SLM.US,D,19910206,000000,1.21331,1.23822,1.19506,1.22283,7482619.8463391,0
+SLM.US,D,19910207,000000,1.21331,1.22283,1.1828,1.18585,5004642.406459,0
+SLM.US,D,19910208,000000,1.17956,1.21969,1.17956,1.21969,4525411.5552444,0
+SLM.US,D,19910211,000000,1.21331,1.25352,1.21037,1.2442,3735457.3266453,0
+SLM.US,D,19910212,000000,1.23194,1.24724,1.20438,1.20733,2679601.1998002,0
+SLM.US,D,19910213,000000,1.21037,1.21969,1.19202,1.21654,3481233.0942102,0
+SLM.US,D,19910214,000000,1.22283,1.22577,1.20438,1.21969,4150398.8247332,0
+SLM.US,D,19910215,000000,1.22577,1.22577,1.20733,1.21331,4273131.5613898,0
+SLM.US,D,19910219,000000,1.21969,1.22283,1.21331,1.21969,1520484.2883958,0
+SLM.US,D,19910220,000000,1.21969,1.21969,1.17035,1.17035,4086114.5692431,0
+SLM.US,D,19910221,000000,1.17956,1.19791,1.17956,1.19791,4356901.0228325,0
+SLM.US,D,19910222,000000,1.18888,1.21331,1.17652,1.1828,12785318.003354,0
+SLM.US,D,19910225,000000,1.20106,1.21037,1.19202,1.20733,1951011.3004748,0
+SLM.US,D,19910226,000000,1.20106,1.20733,1.18888,1.20438,3023433.7265834,0
+SLM.US,D,19910227,000000,1.21037,1.23194,1.21037,1.23194,3288377.269158,0
+SLM.US,D,19910228,000000,1.23194,1.23194,1.22283,1.2289,4526384.1842983,0
+SLM.US,D,19910301,000000,1.22577,1.23194,1.21969,1.23194,2158488.1666825,0
+SLM.US,D,19910304,000000,1.23194,1.2597,1.23194,1.24724,4927692.5631943,0
+SLM.US,D,19910305,000000,1.24116,1.25352,1.23194,1.25039,6483236.3567331,0
+SLM.US,D,19910306,000000,1.25676,1.2597,1.23194,1.23509,2826682.2876789,0
+SLM.US,D,19910307,000000,1.23194,1.24116,1.22283,1.2289,2925061.5754767,0
+SLM.US,D,19910308,000000,1.23194,1.23194,1.22283,1.22577,2424401.2797291,0
+SLM.US,D,19910311,000000,1.22577,1.2289,1.21654,1.22283,1955878.5238536,0
+SLM.US,D,19910312,000000,1.21969,1.21969,1.20733,1.21037,836705.67293564,0
+SLM.US,D,19910313,000000,1.21331,1.22283,1.20733,1.22283,2309459.7707771,0
+SLM.US,D,19910314,000000,1.2289,1.2289,1.21654,1.21969,1530216.6960989,0
+SLM.US,D,19910315,000000,1.22283,1.22283,1.21331,1.21331,1033458.1313675,0
+SLM.US,D,19910318,000000,1.20733,1.20733,1.19506,1.20438,2647459.5818187,0
+SLM.US,D,19910319,000000,1.19791,1.19791,1.1828,1.19506,1776654.7984662,0
+SLM.US,D,19910320,000000,1.19791,1.21331,1.19791,1.20106,2872458.0443797,0
+SLM.US,D,19910321,000000,1.19791,1.20106,1.15495,1.17035,9048876.8328536,0
+SLM.US,D,19910322,000000,1.16407,1.16407,1.13651,1.14867,13371696.077233,0
+SLM.US,D,19910325,000000,1.15809,1.18585,1.15809,1.17956,2176990.5483081,0
+SLM.US,D,19910326,000000,1.18585,1.21037,1.1828,1.21037,2147773.9541796,0
+SLM.US,D,19910327,000000,1.21654,1.22577,1.19506,1.20106,6156941.7387399,0
+SLM.US,D,19910328,000000,1.19791,1.21037,1.19791,1.20733,2525699.474216,0
+SLM.US,D,19910401,000000,1.20733,1.20733,1.19202,1.19791,2380560.5858631,0
+SLM.US,D,19910402,000000,1.19506,1.20733,1.19202,1.20438,2560765.0965231,0
+SLM.US,D,19910403,000000,1.23194,1.23509,1.21969,1.22283,4414373.816363,0
+SLM.US,D,19910404,000000,1.2289,1.24116,1.22577,1.22577,2732194.5356241,0
+SLM.US,D,19910405,000000,1.23194,1.23822,1.22283,1.23194,3252331.8811058,0
+SLM.US,D,19910408,000000,1.23194,1.23194,1.21654,1.22577,2007509.4258967,0
+SLM.US,D,19910409,000000,1.22577,1.22577,1.19506,1.19791,4847819.7351312,0
+SLM.US,D,19910410,000000,1.21037,1.22577,1.20438,1.21037,3943911.9195437,0
+SLM.US,D,19910411,000000,1.20733,1.23194,1.20733,1.23194,3171491.5216254,0
+SLM.US,D,19910412,000000,1.2597,1.2597,1.23509,1.2442,3397471.788986,0
+SLM.US,D,19910415,000000,1.24116,1.25352,1.23194,1.24724,1861396.8889626,0
+SLM.US,D,19910416,000000,1.24724,1.27207,1.24724,1.27207,3704290.3767725,0
+SLM.US,D,19910417,000000,1.27804,1.28128,1.26577,1.27207,3320517.8676121,0
+SLM.US,D,19910418,000000,1.27207,1.27804,1.26577,1.27501,3127655.925396,0
+SLM.US,D,19910419,000000,1.26577,1.26892,1.25676,1.26274,2131215.8111346,0
+SLM.US,D,19910422,000000,1.2597,1.2597,1.22577,1.23822,2125360.6657922,0
+SLM.US,D,19910423,000000,1.24116,1.25039,1.23822,1.2442,1639318.3526182,0
+SLM.US,D,19910424,000000,1.25039,1.26892,1.2442,1.25676,1157169.6142418,0
+SLM.US,D,19910425,000000,1.2597,1.26274,1.24116,1.25676,1953934.285273,0
+SLM.US,D,19910426,000000,1.25039,1.25676,1.24724,1.25039,1061709.233133,0
+SLM.US,D,19910429,000000,1.25676,1.25676,1.19506,1.19791,3866955.959115,0
+SLM.US,D,19910430,000000,1.19506,1.23194,1.19506,1.22283,5162441.7849499,0
+SLM.US,D,19910501,000000,1.23194,1.27501,1.23194,1.26892,2589985.7687607,0
+SLM.US,D,19910502,000000,1.2905,1.31208,1.28442,1.29668,3077010.9062617,0
+SLM.US,D,19910503,000000,1.2905,1.29364,1.26892,1.28128,1240937.0366298,0
+SLM.US,D,19910506,000000,1.27804,1.28128,1.27207,1.27804,541571.88765138,0
+SLM.US,D,19910507,000000,1.28128,1.2905,1.27804,1.28737,701309.38755903,0
+SLM.US,D,19910508,000000,1.28737,1.29668,1.27501,1.29364,1056842.0097542,0
+SLM.US,D,19910509,000000,1.29668,1.30904,1.29364,1.3058,1075348.4694889,0
+SLM.US,D,19910510,000000,1.31208,1.31208,1.2905,1.29364,1571131.3465846,0
+SLM.US,D,19910513,000000,1.29963,1.3058,1.2905,1.29963,1240937.0366298,0
+SLM.US,D,19910514,000000,1.29668,1.29963,1.28737,1.2905,1084109.2676656,0
+SLM.US,D,19910515,000000,1.28442,1.28442,1.26274,1.26577,2024065.5298872,0
+SLM.US,D,19910516,000000,1.27207,1.27207,1.26577,1.26892,2325043.2457135,0
+SLM.US,D,19910517,000000,1.26577,1.2905,1.2597,1.27207,2359135.2194393,0
+SLM.US,D,19910520,000000,1.26577,1.27207,1.26274,1.26577,1546777.8977258,0
+SLM.US,D,19910521,000000,1.26577,1.27501,1.26577,1.27207,687675.24883972,0
+SLM.US,D,19910522,000000,1.27501,1.28128,1.26577,1.27501,2274395.1679973,0
+SLM.US,D,19910523,000000,1.27804,1.28128,1.26892,1.26892,3018566.5032045,0
+SLM.US,D,19910524,000000,1.26892,1.27501,1.26274,1.26892,2536415.7257735,0
+SLM.US,D,19910528,000000,1.27207,1.27207,1.26274,1.26892,3055574.3250375,0
+SLM.US,D,19910529,000000,1.26577,1.27207,1.25676,1.26892,1195154.1432379,0
+SLM.US,D,19910530,000000,1.26892,1.28442,1.26577,1.28128,2889988.8164786,0
+SLM.US,D,19910531,000000,1.27501,1.27804,1.27207,1.27501,1814647.4836807,0
+SLM.US,D,19910603,000000,1.26274,1.26892,1.25352,1.25352,2064969.9850996,0
+SLM.US,D,19910604,000000,1.24724,1.26892,1.24724,1.26577,3930269.6246058,0
+SLM.US,D,19910605,000000,1.26274,1.27207,1.2597,1.26577,4924770.5979232,0
+SLM.US,D,19910606,000000,1.26577,1.27804,1.26274,1.27207,1232168.0822348,0
+SLM.US,D,19910607,000000,1.26892,1.27207,1.26274,1.27207,901964.59653429,0
+SLM.US,D,19910610,000000,1.27207,1.27207,1.26577,1.27207,829885.0352304,0
+SLM.US,D,19910611,000000,1.27207,1.28737,1.27207,1.28128,1033458.1313675,0
+SLM.US,D,19910612,000000,1.27207,1.27804,1.26892,1.27207,1805874.4511764,0
+SLM.US,D,19910613,000000,1.27501,1.27804,1.2597,1.27207,1994847.9162314,0
+SLM.US,D,19910614,000000,1.27207,1.27804,1.27207,1.27804,1361715.3394328,0
+SLM.US,D,19910617,000000,1.27207,1.27804,1.27207,1.27501,2102961.650787,0
+SLM.US,D,19910618,000000,1.27501,1.27501,1.25676,1.25676,2187703.7412836,0
+SLM.US,D,19910619,000000,1.25352,1.25352,1.24116,1.2442,1407497.2132973,0
+SLM.US,D,19910620,000000,1.24116,1.25676,1.23822,1.25039,2373750.143431,0
+SLM.US,D,19910621,000000,1.2442,1.25676,1.2442,1.24724,2366927.4666711,0
+SLM.US,D,19910624,000000,1.24724,1.24724,1.21037,1.21654,3533836.6253073,0
+SLM.US,D,19910625,000000,1.21331,1.23194,1.21331,1.21969,1693862.0441866,0
+SLM.US,D,19910626,000000,1.21654,1.22577,1.21037,1.22577,980862.75648881,0
+SLM.US,D,19910627,000000,1.2289,1.2442,1.2289,1.24116,2417581.6615511,0
+SLM.US,D,19910628,000000,1.24116,1.2442,1.23509,1.24116,1350023.4002394,0
+SLM.US,D,19910701,000000,1.25352,1.25676,1.24116,1.24724,2849081.302684,0
+SLM.US,D,19910702,000000,1.24724,1.24724,1.23509,1.2442,6177392.4370553,0
+SLM.US,D,19910703,000000,1.23822,1.2442,1.23509,1.24116,1516585.6159616,0
+SLM.US,D,19910705,000000,1.24116,1.25039,1.23822,1.24724,972096.86067569,0
+SLM.US,D,19910708,000000,1.2442,1.28442,1.2442,1.28442,3666306.8673037,0
+SLM.US,D,19910709,000000,1.28442,1.29668,1.28442,1.2905,6292329.8678981,0
+SLM.US,D,19910710,000000,1.29668,1.31826,1.2905,1.3058,7292665.5960116,0
+SLM.US,D,19910711,000000,1.31208,1.34268,1.30904,1.33964,8981663.4754013,0
+SLM.US,D,19910712,000000,1.34906,1.37044,1.33964,1.3674,6097515.530883,0
+SLM.US,D,19910715,000000,1.36142,1.40428,1.36142,1.3982,4997826.8663903,0
+SLM.US,D,19910716,000000,1.39496,1.41674,1.39496,1.40752,4820544.3210014,0
+SLM.US,D,19910717,000000,1.3982,1.40143,1.37995,1.38329,3281561.7290893,0
+SLM.US,D,19910718,000000,1.38917,1.3982,1.37681,1.39496,1189308.1736413,0
+SLM.US,D,19910719,000000,1.3982,1.41369,1.39496,1.39496,2082510.9524717,0
+SLM.US,D,19910722,000000,1.40752,1.42292,1.40428,1.40428,2727328.3317726,0
+SLM.US,D,19910723,000000,1.41056,1.41056,1.38594,1.39496,3236750.445224,0
+SLM.US,D,19910724,000000,1.40143,1.44459,1.40143,1.43233,2972780.5512307,0
+SLM.US,D,19910725,000000,1.42919,1.43547,1.41968,1.42292,1802954.5249601,0
+SLM.US,D,19910726,000000,1.42605,1.42605,1.40143,1.40143,2226671.0946068,0
+SLM.US,D,19910729,000000,1.40752,1.42605,1.40752,1.42292,1617892.9861943,0
+SLM.US,D,19910730,000000,1.41674,1.47206,1.41674,1.47206,3297143.1649711,0
+SLM.US,D,19910731,000000,1.47206,1.55543,1.47206,1.51226,5857907.2419669,0
+SLM.US,D,19910801,000000,1.53699,1.53699,1.49373,1.51226,4526384.1842983,0
+SLM.US,D,19910802,000000,1.51226,1.51835,1.49079,1.50315,2589013.1397067,0
+SLM.US,D,19910805,000000,1.50315,1.50923,1.49079,1.49991,2409785.33621,0
+SLM.US,D,19910806,000000,1.49677,1.55847,1.49373,1.54924,2782845.6719222,0
+SLM.US,D,19910807,000000,1.55543,1.58309,1.55543,1.55543,4570214.6828912,0
+SLM.US,D,19910808,000000,1.55847,1.56454,1.54924,1.55543,1475680.1412217,0
+SLM.US,D,19910809,000000,1.55847,1.57387,1.55219,1.55543,3109143.3484973,0
+SLM.US,D,19910812,000000,1.55543,1.56454,1.55219,1.55543,1550676.57016,0
+SLM.US,D,19910813,000000,1.54924,1.56454,1.54307,1.56454,1589641.8844286,0
+SLM.US,D,19910814,000000,1.58309,1.60153,1.58309,1.58916,2508160.5458986,0
+SLM.US,D,19910815,000000,1.59544,1.60153,1.56454,1.56779,2658165.6381032,0
+SLM.US,D,19910816,000000,1.57103,1.57387,1.54924,1.55543,2185753.3855392,0
+SLM.US,D,19910819,000000,1.51835,1.53061,1.49373,1.52747,1606205.1251102,0
+SLM.US,D,19910820,000000,1.53394,1.55543,1.52747,1.54924,1276970.1903543,0
+SLM.US,D,19910821,000000,1.59544,1.64772,1.58916,1.64468,3673126.4854815,0
+SLM.US,D,19910822,000000,1.6384,1.6384,1.60781,1.61378,3893259.7637182,0
+SLM.US,D,19910823,000000,1.60153,1.60467,1.5769,1.5769,2544206.9534781,0
+SLM.US,D,19910826,000000,1.5769,1.5769,1.54307,1.54307,3211425.3868387,0
+SLM.US,D,19910827,000000,1.54003,1.54924,1.50619,1.54924,3031230.0519245,0
+SLM.US,D,19910828,000000,1.55219,1.60781,1.55219,1.60153,2896807.4151291,0
+SLM.US,D,19910829,000000,1.60781,1.62017,1.60467,1.61693,2785772.7348298,0
+SLM.US,D,19910830,000000,1.61075,1.61378,1.61075,1.61378,858127.98077758,0
+SLM.US,D,19910903,000000,1.61075,1.61075,1.59544,1.60781,1309120.9840815,0
+SLM.US,D,19910904,000000,1.61075,1.61075,1.55543,1.55543,3682862.971294,0
+SLM.US,D,19910905,000000,1.55847,1.55847,1.53394,1.53394,2869539.1376905,0
+SLM.US,D,19910906,000000,1.53699,1.56454,1.53061,1.56141,1410412.0418772,0
+SLM.US,D,19910909,000000,1.54611,1.54611,1.53061,1.53394,6360511.776295,0
+SLM.US,D,19910910,000000,1.45675,1.49991,1.45675,1.48462,8702112.1455262,0
+SLM.US,D,19910911,000000,1.49079,1.50619,1.46588,1.50619,3709162.697788,0
+SLM.US,D,19910912,000000,1.50923,1.51521,1.49373,1.50315,3602994.2213402,0
+SLM.US,D,19910913,000000,1.51226,1.53061,1.50619,1.52453,4165990.4558881,0
+SLM.US,D,19910916,000000,1.52453,1.52747,1.51835,1.52453,1161061.1499849,0
+SLM.US,D,19910917,000000,1.51835,1.52453,1.49991,1.50923,2113679.9413992,0
+SLM.US,D,19910918,000000,1.50315,1.50315,1.47206,1.48462,43307016.178259,0
+SLM.US,D,19910919,000000,1.48462,1.52453,1.48462,1.51226,2495503.1143425,0
+SLM.US,D,19910920,000000,1.52453,1.54003,1.52149,1.53394,1207819.7310127,0
+SLM.US,D,19910923,000000,1.52747,1.53061,1.49991,1.50923,1268211.4312324,0
+SLM.US,D,19910924,000000,1.51521,1.51521,1.48147,1.48462,1971463.0183173,0
+SLM.US,D,19910925,000000,1.48785,1.48785,1.45067,1.46284,1798090.3601631,0
+SLM.US,D,19910926,000000,1.45371,1.45371,1.3982,1.40428,7022862.9862767,0
+SLM.US,D,19910927,000000,1.41056,1.42919,1.39221,1.3982,6034203.9044468,0
+SLM.US,D,19910930,000000,1.3982,1.40428,1.3674,1.39496,5074774.6706003,0
+SLM.US,D,19911001,000000,1.41674,1.42605,1.41056,1.41369,3918576.6658852,0
+SLM.US,D,19911002,000000,1.3982,1.3982,1.36445,1.3982,7390082.4500286,0
+SLM.US,D,19911003,000000,1.3982,1.41056,1.38594,1.40752,2409785.33621,0
+SLM.US,D,19911004,000000,1.40143,1.40752,1.39221,1.39496,1838028.3034855,0
+SLM.US,D,19911007,000000,1.39221,1.39496,1.32757,1.33357,3780264.5324013,0
+SLM.US,D,19911008,000000,1.3519,1.37681,1.34906,1.37681,3196818.6190654,0
+SLM.US,D,19911009,000000,1.37681,1.40428,1.37681,1.38917,3446173.589067,0
+SLM.US,D,19911010,000000,1.3982,1.40428,1.35828,1.37681,2350368.3040989,0
+SLM.US,D,19911011,000000,1.37995,1.38329,1.37358,1.37995,1381193.4086942,0
+SLM.US,D,19911014,000000,1.37681,1.40428,1.37681,1.40143,686706.69789503,0
+SLM.US,D,19911015,000000,1.40143,1.41674,1.39221,1.3982,1722115.1850069,0
+SLM.US,D,19911016,000000,1.3982,1.42292,1.39496,1.42292,2989334.6161664,0
+SLM.US,D,19911017,000000,1.42919,1.45675,1.41674,1.45371,2146795.2079618,0
+SLM.US,D,19911018,000000,1.45371,1.46912,1.41056,1.42605,4283844.7543653,0
+SLM.US,D,19911021,000000,1.42605,1.42605,1.37995,1.38594,1695817.4975675,0
+SLM.US,D,19911022,000000,1.47529,1.49373,1.45675,1.45979,6201744.8663867,0
+SLM.US,D,19911023,000000,1.46284,1.47529,1.42605,1.44753,3934169.3165674,0
+SLM.US,D,19911024,000000,1.44145,1.44145,1.41056,1.41369,2989334.6161664,0
+SLM.US,D,19911025,000000,1.40428,1.40428,1.37358,1.37681,976967.14263652,0
+SLM.US,D,19911028,000000,1.37681,1.37995,1.35828,1.37681,3100380.5112661,0
+SLM.US,D,19911029,000000,1.38329,1.41056,1.38329,1.40428,1305216.1944834,0
+SLM.US,D,19911030,000000,1.41369,1.45067,1.40752,1.45067,1753283.1544071,0
+SLM.US,D,19911031,000000,1.45067,1.45067,1.41056,1.41968,1936405.5522288,0
+SLM.US,D,19911101,000000,1.42292,1.42605,1.3982,1.40752,2255888.7082626,0
+SLM.US,D,19911104,000000,1.41056,1.41056,1.38594,1.39496,1319832.1380025,0
+SLM.US,D,19911105,000000,1.3982,1.3982,1.37681,1.37995,3836765.7164054,0
+SLM.US,D,19911106,000000,1.37681,1.39496,1.37681,1.39496,1163982.0957287,0
+SLM.US,D,19911107,000000,1.39496,1.39496,1.35828,1.37995,2724403.3079195,0
+SLM.US,D,19911108,000000,1.37995,1.39496,1.37995,1.39221,1015928.3787958,0
+SLM.US,D,19911111,000000,1.38917,1.40428,1.38917,1.40428,584426.69860836,0
+SLM.US,D,19911112,000000,1.40143,1.42605,1.40143,1.41056,883457.11727221,0
+SLM.US,D,19911113,000000,1.3982,1.41056,1.38594,1.40428,1789320.3862407,0
+SLM.US,D,19911114,000000,1.40428,1.41369,1.3982,1.40752,2241277.8623801,0
+SLM.US,D,19911115,000000,1.40428,1.40752,1.36142,1.37681,1213662.6420274,0
+SLM.US,D,19911118,000000,1.38329,1.38329,1.33964,1.3519,3174406.3502052,0
+SLM.US,D,19911119,000000,1.3519,1.3519,1.29364,1.33071,6335182.6398005,0
+SLM.US,D,19911120,000000,1.32757,1.37681,1.32757,1.3674,3799756.8750451,0
+SLM.US,D,19911121,000000,1.37044,1.41674,1.3519,1.41674,4750420.2130784,0
+SLM.US,D,19911122,000000,1.41056,1.42292,1.38329,1.3982,3278641.8028729,0
+SLM.US,D,19911125,000000,1.3982,1.40752,1.38594,1.3982,1327627.4438162,0
+SLM.US,D,19911126,000000,1.3982,1.40752,1.38329,1.40752,1629574.7301145,0
+SLM.US,D,19911127,000000,1.41968,1.44145,1.41968,1.44145,1383142.7449113,0
+SLM.US,D,19911129,000000,1.44753,1.46912,1.44753,1.46912,1058788.2873894,0
+SLM.US,D,19911202,000000,1.46284,1.47206,1.43831,1.46912,2218878.8473749,0
+SLM.US,D,19911203,000000,1.46912,1.50619,1.46912,1.47529,3165644.5325014,0
+SLM.US,D,19911204,000000,1.47529,1.49991,1.45371,1.48147,2631867.9506638,0
+SLM.US,D,19911205,000000,1.48462,1.49373,1.47833,1.48785,1828280.6028727,0
+SLM.US,D,19911206,000000,1.49677,1.51521,1.49373,1.51521,1286713.8128579,0
+SLM.US,D,19911209,000000,1.50923,1.52453,1.49991,1.51835,1365608.9142304,0
+SLM.US,D,19911210,000000,1.51226,1.54003,1.51226,1.53061,2999088.4339431,0
+SLM.US,D,19911211,000000,1.54611,1.54611,1.51521,1.53394,3059478.0951083,0
+SLM.US,D,19911212,000000,1.53061,1.54003,1.49991,1.53061,4505934.5055104,0
+SLM.US,D,19911213,000000,1.53061,1.53394,1.51835,1.52149,1886727.0449846,0
+SLM.US,D,19911216,000000,1.51835,1.53699,1.50619,1.53699,1589641.8844286,0
+SLM.US,D,19911217,000000,1.53061,1.54924,1.52453,1.54003,1412366.4757309,0
+SLM.US,D,19911218,000000,1.54003,1.54924,1.53699,1.54924,1678274.491141,0
+SLM.US,D,19911219,000000,1.54003,1.55847,1.53699,1.55847,1117228.6123374,0
+SLM.US,D,19911220,000000,1.57103,1.65999,1.57103,1.65999,4550740.691739,0
+SLM.US,D,19911223,000000,1.63547,1.73708,1.62938,1.72805,4589699.8888438,0
+SLM.US,D,19911224,000000,1.71521,1.72159,1.68166,1.70648,1639318.3526182,0
+SLM.US,D,19911226,000000,1.70648,1.74326,1.68774,1.71844,2897786.1613469,0
+SLM.US,D,19911227,000000,1.72481,1.8081,1.71844,1.7925,4587746.4745174,0
+SLM.US,D,19911230,000000,1.78631,1.79564,1.76179,1.79564,3273768.46233,0
+SLM.US,D,19911231,000000,1.78936,1.80496,1.76179,1.76179,2077637.6119289,0
+SLM.US,D,19920102,000000,1.71844,1.7464,1.71844,1.74002,2429268.5031079,0
+SLM.US,D,19920103,000000,1.74002,1.74002,1.69716,1.70942,1002292.2010219,0
+SLM.US,D,19920106,000000,1.70314,1.74326,1.70314,1.74002,1842896.5463917,0
+SLM.US,D,19920107,000000,1.72481,1.77405,1.71844,1.73708,4565345.4204577,0
+SLM.US,D,19920108,000000,1.71521,1.74915,1.71521,1.72481,3987737.3204999,0
+SLM.US,D,19920109,000000,1.71844,1.7464,1.71521,1.7464,3099409.9212669,0
+SLM.US,D,19920110,000000,1.72481,1.73395,1.71521,1.71521,1613992.2747055,0
+SLM.US,D,19920113,000000,1.65999,1.72481,1.65999,1.70648,293187.50764909,0
+SLM.US,D,19920114,000000,1.77405,1.77405,1.75562,1.76179,5306593.7708665,0
+SLM.US,D,19920115,000000,1.77405,1.78936,1.74326,1.74326,2147773.9541796,0
+SLM.US,D,19920116,000000,1.74915,1.74915,1.67872,1.68774,2092246.4187568,0
+SLM.US,D,19920117,000000,1.68471,1.71521,1.67872,1.70314,2069851.4818609,0
+SLM.US,D,19920120,000000,1.67872,1.70942,1.67255,1.67255,2536415.7257735,0
+SLM.US,D,19920121,000000,1.64174,1.65999,1.62321,1.62938,2599728.371737,0
+SLM.US,D,19920122,000000,1.63547,1.64772,1.62938,1.64772,1088984.6472629,0
+SLM.US,D,19920123,000000,1.64772,1.66921,1.6384,1.65999,1358794.3936891,0
+SLM.US,D,19920124,000000,1.65999,1.66302,1.64772,1.65086,598066.95449155,0
+SLM.US,D,19920127,000000,1.65704,1.67872,1.6539,1.66617,1990952.3023792,0
+SLM.US,D,19920128,000000,1.67255,1.70314,1.67255,1.68471,1238985.6613582,0
+SLM.US,D,19920129,000000,1.66617,1.67255,1.62017,1.62321,1368531.8990288,0
+SLM.US,D,19920130,000000,1.62938,1.62938,1.59544,1.61693,1128919.5320035,0
+SLM.US,D,19920131,000000,1.62624,1.62938,1.62017,1.62017,1087031.2329366,0
+SLM.US,D,19920203,000000,1.62624,1.62938,1.61378,1.61693,1583795.914832,0
+SLM.US,D,19920204,000000,1.62017,1.66617,1.61378,1.66617,526959.00271428,0
+SLM.US,D,19920205,000000,1.67255,1.67255,1.64174,1.64772,1164955.7443099,0
+SLM.US,D,19920206,000000,1.64772,1.66921,1.64772,1.65999,750014.24622195,0
+SLM.US,D,19920207,000000,1.67255,1.69078,1.64772,1.66617,2213032.8777783,0
+SLM.US,D,19920210,000000,1.67255,1.68471,1.67255,1.68166,647745.46173571,0
+SLM.US,D,19920211,000000,1.68471,1.70942,1.64772,1.65086,1494185.5814292,0
+SLM.US,D,19920212,000000,1.65704,1.70942,1.6539,1.70942,1771787.5750871,0
+SLM.US,D,19920213,000000,1.70314,1.70942,1.66921,1.67568,2018218.5407632,0
+SLM.US,D,19920214,000000,1.67568,1.67568,1.62017,1.62624,1626656.8429528,0
+SLM.US,D,19920218,000000,1.61693,1.62938,1.60153,1.60153,1181514.906882,0
+SLM.US,D,19920219,000000,1.60467,1.60781,1.53061,1.54611,2227638.6260242,0
+SLM.US,D,19920220,000000,1.54307,1.56454,1.46912,1.48147,10414488.805666,0
+SLM.US,D,19920221,000000,1.60153,1.60153,1.52149,1.52149,6741368.4373483,0
+SLM.US,D,19920224,000000,1.52747,1.53699,1.52149,1.53394,2893887.4889127,0
+SLM.US,D,19920225,000000,1.52747,1.56141,1.52747,1.55543,2486733.1404201,0
+SLM.US,D,19920226,000000,1.54611,1.62938,1.53061,1.62017,4378327.4087837,0
+SLM.US,D,19920227,000000,1.6384,1.6384,1.60781,1.60781,2359135.2194393,0
+SLM.US,D,19920228,000000,1.61075,1.61075,1.54003,1.57387,1807824.8069209,0
+SLM.US,D,19920302,000000,1.57387,1.5769,1.55543,1.5769,2476997.674135,0
+SLM.US,D,19920303,000000,1.57103,1.57103,1.49373,1.51226,5552059.2441797,0
+SLM.US,D,19920304,000000,1.52453,1.53061,1.51521,1.51835,5079641.8939792,0
+SLM.US,D,19920305,000000,1.50619,1.50923,1.48147,1.48785,2732194.5356241,0
+SLM.US,D,19920306,000000,1.49373,1.53061,1.48147,1.49373,3103305.5351192,0
+SLM.US,D,19920309,000000,1.49991,1.54307,1.48785,1.54003,1382171.1353847,0
+SLM.US,D,19920310,000000,1.54003,1.54307,1.53394,1.53699,1355870.3893634,0
+SLM.US,D,19920311,000000,1.53061,1.53061,1.49677,1.50619,1761069.2844751,0
+SLM.US,D,19920312,000000,1.50619,1.51226,1.47206,1.49373,2102961.650787,0
+SLM.US,D,19920313,000000,1.48785,1.53061,1.47206,1.51835,1577958.1014537,0
+SLM.US,D,19920316,000000,1.51521,1.53699,1.49991,1.53394,1664646.4695855,0
+SLM.US,D,19920317,000000,1.54611,1.54924,1.53061,1.53061,2702003.2733871,0
+SLM.US,D,19920318,000000,1.53061,1.55847,1.51226,1.54611,2847135.0250489,0
+SLM.US,D,19920319,000000,1.54611,1.55847,1.54611,1.54924,2838368.1097084,0
+SLM.US,D,19920320,000000,1.55543,1.56454,1.54003,1.54924,1517560.2840701,0
+SLM.US,D,19920323,000000,1.54003,1.55847,1.54003,1.55847,2562714.4327401,0
+SLM.US,D,19920324,000000,1.56454,1.57103,1.53061,1.53061,3866955.959115,0
+SLM.US,D,19920325,000000,1.53061,1.55219,1.50619,1.53061,1988026.2589988,0
+SLM.US,D,19920326,000000,1.52453,1.52453,1.44459,1.48785,4892627.9604145,0
+SLM.US,D,19920327,000000,1.49373,1.49991,1.45675,1.46284,5629978.6579164,0
+SLM.US,D,19920330,000000,1.47206,1.49373,1.47206,1.49373,2813047.1294323,0
+SLM.US,D,19920331,000000,1.48785,1.54924,1.48785,1.54611,3192923.0052131,0
+SLM.US,D,19920401,000000,1.54003,1.58004,1.53699,1.58004,3408184.9819616,0
+SLM.US,D,19920402,000000,1.58916,1.62017,1.58613,1.58613,4909183.0448774,0
+SLM.US,D,19920403,000000,1.58916,1.58916,1.55847,1.57387,1882829.3920777,0
+SLM.US,D,19920406,000000,1.56779,1.58309,1.55219,1.5769,2553940.3807086,0
+SLM.US,D,19920407,000000,1.5769,1.58309,1.55543,1.55847,2084456.2105796,0
+SLM.US,D,19920408,000000,1.54611,1.56454,1.53394,1.56454,3474417.5541415,0
+SLM.US,D,19920409,000000,1.56454,1.62017,1.51226,1.60153,7644309.7410458,0
+SLM.US,D,19920410,000000,1.61378,1.67255,1.58916,1.67255,4298464.7759936,0
+SLM.US,D,19920413,000000,1.66617,1.67872,1.64772,1.65086,2567584.7147011,0
+SLM.US,D,19920414,000000,1.6539,1.68471,1.64772,1.66617,2952327.8138608,0
+SLM.US,D,19920415,000000,1.67255,1.67255,1.62624,1.63233,2066919.3213168,0
+SLM.US,D,19920416,000000,1.63547,1.64174,1.58309,1.58309,2260758.9902233,0
+SLM.US,D,19920420,000000,1.5769,1.5769,1.51835,1.54307,2464336.1644696,0
+SLM.US,D,19920421,000000,1.54924,1.55219,1.46588,1.49373,3905920.2538564,0
+SLM.US,D,19920422,000000,1.49373,1.52453,1.47529,1.50923,3772476.3632787,0
+SLM.US,D,19920423,000000,1.51521,1.51521,1.47529,1.48147,1524377.8631934,0
+SLM.US,D,19920424,000000,1.47833,1.47833,1.44459,1.46912,2864669.875257,0
+SLM.US,D,19920427,000000,1.47833,1.48147,1.45675,1.47206,1442557.7379679,0
+SLM.US,D,19920428,000000,1.47833,1.50315,1.46912,1.49991,865924.30611869,0
+SLM.US,D,19920429,000000,1.50315,1.50315,1.45979,1.48462,1754255.783461,0
+SLM.US,D,19920430,000000,1.50619,1.53699,1.50619,1.51835,2984469.4318421,0
+SLM.US,D,19920501,000000,1.51226,1.53061,1.49677,1.50315,1140611.4711968,0
+SLM.US,D,19920504,000000,1.50923,1.51835,1.47206,1.47529,2213032.8777783,0
+SLM.US,D,19920505,000000,1.48147,1.49991,1.47833,1.48785,4973477.4956407,0
+SLM.US,D,19920506,000000,1.49991,1.49991,1.45675,1.47206,3713058.3116403,0
+SLM.US,D,19920507,000000,1.47206,1.47833,1.45067,1.45067,2606545.9508603,0
+SLM.US,D,19920508,000000,1.46912,1.49373,1.46912,1.48462,4956913.2354319,0
+SLM.US,D,19920511,000000,1.49373,1.54003,1.48147,1.52747,2264654.6040756,0
+SLM.US,D,19920512,000000,1.5984,1.5984,1.53699,1.54003,4539048.7525457,0
+SLM.US,D,19920513,000000,1.54611,1.55219,1.49677,1.49677,2807194.0231444,0
+SLM.US,D,19920514,000000,1.49677,1.50619,1.46284,1.47529,3929298.0150792,0
+SLM.US,D,19920515,000000,1.44459,1.45371,1.42292,1.42605,9806684.3458347,0
+SLM.US,D,19920518,000000,1.41968,1.45067,1.41968,1.42919,3715983.3354932,0
+SLM.US,D,19920519,000000,1.44459,1.50619,1.43831,1.50619,5554005.5218149,0
+SLM.US,D,19920520,000000,1.51521,1.54924,1.49991,1.52453,2272446.8513076,0
+SLM.US,D,19920521,000000,1.52453,1.52453,1.49991,1.51226,2859802.6518781,0
+SLM.US,D,19920522,000000,1.51521,1.54003,1.51521,1.54003,2592907.7340318,0
+SLM.US,D,19920526,000000,1.53394,1.53394,1.47833,1.47833,2927004.7945299,0
+SLM.US,D,19920527,000000,1.49079,1.49991,1.47206,1.48147,2305569.2545613,0
+SLM.US,D,19920528,000000,1.48147,1.50315,1.48147,1.49677,1493206.8352113,0
+SLM.US,D,19920529,000000,1.52453,1.5769,1.51835,1.5769,4352035.8385082,0
+SLM.US,D,19920601,000000,1.58004,1.58004,1.54307,1.54307,2340630.7987591,0
+SLM.US,D,19920602,000000,1.54924,1.55847,1.53699,1.54307,1125023.9181512,0
+SLM.US,D,19920603,000000,1.54611,1.55219,1.51226,1.51226,894174.38835704,0
+SLM.US,D,19920604,000000,1.53061,1.55219,1.53061,1.53061,2973763.3755578,0
+SLM.US,D,19920605,000000,1.54003,1.54003,1.50923,1.52453,1348077.1226042,0
+SLM.US,D,19920608,000000,1.53394,1.53394,1.48785,1.49373,1339313.2658458,0
+SLM.US,D,19920609,000000,1.49991,1.49991,1.42919,1.46284,4206904.0868465,0
+SLM.US,D,19920610,000000,1.46284,1.46284,1.43547,1.43831,2831551.5501124,0
+SLM.US,D,19920611,000000,1.43233,1.49373,1.41674,1.49373,1253594.468186,0
+SLM.US,D,19920612,000000,1.50923,1.52453,1.49079,1.50315,5433219.0627934,0
+SLM.US,D,19920615,000000,1.50619,1.51835,1.49373,1.50619,2411739.7700637,0
+SLM.US,D,19920616,000000,1.50619,1.51226,1.48785,1.49373,2251021.4848836,0
+SLM.US,D,19920617,000000,1.46284,1.48785,1.44459,1.46284,2039645.9462416,0
+SLM.US,D,19920618,000000,1.46284,1.49373,1.45675,1.48785,4267292.7284843,0
+SLM.US,D,19920619,000000,1.49677,1.54307,1.49079,1.52453,3210445.6210935,0
+SLM.US,D,19920622,000000,1.51835,1.51835,1.48147,1.49991,2010425.274004,0
+SLM.US,D,19920623,000000,1.51226,1.52747,1.50619,1.52747,1107492.126525,0
+SLM.US,D,19920624,000000,1.52747,1.52747,1.51226,1.52149,1156186.7899148,0
+SLM.US,D,19920625,000000,1.52747,1.54307,1.52453,1.53394,1334447.0619942,0
+SLM.US,D,19920626,000000,1.53699,1.55847,1.53699,1.54307,969177.95398658,0
+SLM.US,D,19920629,000000,1.55219,1.59544,1.55219,1.58613,2861741.792822,0
+SLM.US,D,19920630,000000,1.5984,1.65999,1.5984,1.64468,5011468.1418007,0
+SLM.US,D,19920701,000000,1.6384,1.65704,1.62624,1.63547,4340338.8016782,0
+SLM.US,D,19920702,000000,1.65086,1.65999,1.63547,1.6384,3147141.1313485,0
+SLM.US,D,19920706,000000,1.63547,1.68774,1.62938,1.67872,2388356.9112042,0
+SLM.US,D,19920707,000000,1.68471,1.71521,1.65999,1.68166,5194584.4224586,0
+SLM.US,D,19920708,000000,1.67568,1.67872,1.65999,1.67255,2163346.2143157,0
+SLM.US,D,19920709,000000,1.65086,1.68774,1.65086,1.68774,2305569.2545613,0
+SLM.US,D,19920710,000000,1.68774,1.74002,1.67255,1.73708,2390308.286476,0
+SLM.US,D,19920713,000000,1.70942,1.72159,1.68471,1.68471,2544206.9534781,0
+SLM.US,D,19920714,000000,1.69078,1.69078,1.66617,1.68471,2208163.6153447,0
+SLM.US,D,19920715,000000,1.68471,1.7001,1.68471,1.69716,3051687.886931,0
+SLM.US,D,19920716,000000,1.69412,1.69716,1.68471,1.69078,2020177.0527261,0
+SLM.US,D,19920717,000000,1.69412,1.69412,1.66302,1.66617,2633821.3649902,0
+SLM.US,D,19920720,000000,1.6384,1.65086,1.60781,1.60781,2251992.074883,0
+SLM.US,D,19920721,000000,1.60467,1.61378,1.54307,1.54611,5133214.9955483,0
+SLM.US,D,19920722,000000,1.54307,1.55543,1.52453,1.55219,1911072.337625,0
+SLM.US,D,19920723,000000,1.55847,1.59544,1.55543,1.59221,3208508.5192042,0
+SLM.US,D,19920724,000000,1.5769,1.58309,1.56454,1.58004,1162032.7595115,0
+SLM.US,D,19920727,000000,1.58004,1.58004,1.52453,1.53699,2195497.0080429,0
+SLM.US,D,19920728,000000,1.54307,1.56141,1.53699,1.56141,5221860.8561157,0
+SLM.US,D,19920729,000000,1.57103,1.61378,1.57103,1.60153,3760790.5412492,0
+SLM.US,D,19920730,000000,1.59221,1.62624,1.59221,1.62624,1910100.7280983,0
+SLM.US,D,19920731,000000,1.64468,1.65704,1.62017,1.65704,1435741.1783719,0
+SLM.US,D,19920803,000000,1.65086,1.65086,1.62017,1.62938,898071.02173662,0
+SLM.US,D,19920804,000000,1.6384,1.64772,1.62017,1.64772,1776654.7984662,0
+SLM.US,D,19920805,000000,1.64174,1.6539,1.6384,1.6539,1028590.9079886,0
+SLM.US,D,19920806,000000,1.6539,1.65704,1.62624,1.63233,1125023.9181512,0
+SLM.US,D,19920807,000000,1.64468,1.64468,1.59544,1.5984,1198074.0694544,0
+SLM.US,D,19920810,000000,1.5984,1.60781,1.5769,1.60153,947749.52898078,0
+SLM.US,D,19920811,000000,1.60153,1.63233,1.60153,1.62321,1258462.7110922,0
+SLM.US,D,19920812,000000,1.61693,1.65999,1.60467,1.65999,1621791.6586284,0
+SLM.US,D,19920813,000000,1.65999,1.65999,1.62938,1.63547,2589985.7687607,0
+SLM.US,D,19920814,000000,1.63547,1.6539,1.63547,1.64772,1388013.0268721,0
+SLM.US,D,19920817,000000,1.6539,1.68471,1.6539,1.68166,3114022.806204,0
+SLM.US,D,19920818,000000,1.67568,1.74326,1.67568,1.74002,5856927.4762218,0
+SLM.US,D,19920819,000000,1.72805,1.74002,1.72159,1.73395,2770184.1622569,0
+SLM.US,D,19920820,000000,1.73395,1.73395,1.71844,1.72805,2268553.2765099,0
+SLM.US,D,19920821,000000,1.72805,1.74002,1.67255,1.68774,2180886.1621603,0
+SLM.US,D,19920824,000000,1.64468,1.67568,1.64468,1.67568,1572110.0928024,0
+SLM.US,D,19920825,000000,1.67255,1.68774,1.65999,1.68471,2297771.9096929,0
+SLM.US,D,19920826,000000,1.68471,1.73395,1.68166,1.73395,2122445.8372123,0
+SLM.US,D,19920827,000000,1.73395,1.78023,1.73395,1.77405,5742970.8306514,0
+SLM.US,D,19920828,000000,1.77405,1.78631,1.77102,1.77719,2594859.1093035,0
+SLM.US,D,19920831,000000,1.77719,1.78631,1.77405,1.77405,2039645.9462416,0
+SLM.US,D,19920901,000000,1.77405,1.77405,1.73708,1.75238,3369220.6872203,0
+SLM.US,D,19920902,000000,1.74915,1.74915,1.74002,1.74326,841576.97442378,0
+SLM.US,D,19920903,000000,1.75238,1.75238,1.74326,1.74915,1645156.1659963,0
+SLM.US,D,19920904,000000,1.74002,1.74915,1.74002,1.74002,720794.59351159,0
+SLM.US,D,19920908,000000,1.74002,1.75238,1.71844,1.75238,1287680.3247479,0
+SLM.US,D,19920909,000000,1.7464,1.77102,1.73708,1.75876,2685439.0131782,0
+SLM.US,D,19920910,000000,1.75238,1.78631,1.75238,1.78023,2696153.2256812,0
+SLM.US,D,19920911,000000,1.77405,1.78328,1.75876,1.78023,2039645.9462416,0
+SLM.US,D,19920914,000000,1.7925,1.82967,1.78023,1.82643,4216636.4945496,0
+SLM.US,D,19920915,000000,1.82006,1.82006,1.78023,1.7925,2635763.5645161,0
+SLM.US,D,19920916,000000,1.75876,1.78023,1.75876,1.77405,2617261.1828906,0
+SLM.US,D,19920917,000000,1.78023,1.7925,1.76464,1.77102,1268211.4312324,0
+SLM.US,D,19920918,000000,1.77102,1.77405,1.75562,1.76464,1583795.914832,0
+SLM.US,D,19920921,000000,1.77102,1.77719,1.75238,1.75876,2464336.1644696,0
+SLM.US,D,19920922,000000,1.75876,1.75876,1.73109,1.73395,3082848.71964,0
+SLM.US,D,19920923,000000,1.74326,1.77102,1.74326,1.76788,4196181.7181251,0
+SLM.US,D,19920924,000000,1.78023,1.78023,1.7464,1.76788,2155554.9866111,0
+SLM.US,D,19920925,000000,1.76464,1.76464,1.69078,1.69412,2600699.9812636,0
+SLM.US,D,19920928,000000,1.69412,1.73109,1.68471,1.72159,1523403.1950848,0
+SLM.US,D,19920929,000000,1.71521,1.72159,1.70314,1.70314,2181860.8302688,0
+SLM.US,D,19920930,000000,1.7001,1.74915,1.7001,1.74915,1382171.1353847,0
+SLM.US,D,19921001,000000,1.7464,1.76788,1.72805,1.73395,2313359.4627386,0
+SLM.US,D,19921002,000000,1.73708,1.73708,1.70314,1.71521,2101009.2559879,0
+SLM.US,D,19921005,000000,1.70648,1.70942,1.6539,1.68471,3156880.6757429,0
+SLM.US,D,19921006,000000,1.67568,1.68471,1.66617,1.66617,983782.68270521,0
+SLM.US,D,19921007,000000,1.66617,1.67872,1.65704,1.65999,1099700.8988203,0
+SLM.US,D,19921008,000000,1.65999,1.70314,1.65999,1.69716,2053287.2216521,0
+SLM.US,D,19921009,000000,1.69078,1.69078,1.67872,1.67872,1237039.3837229,0
+SLM.US,D,19921012,000000,1.67872,1.69078,1.67872,1.68471,671117.10579474,0
+SLM.US,D,19921013,000000,1.68166,1.71844,1.68166,1.70942,2062048.0198287,0
+SLM.US,D,19921014,000000,1.70942,1.70942,1.69716,1.70648,1067554.1832025,0
+SLM.US,D,19921015,000000,1.68774,1.73109,1.68774,1.72805,2035753.3909712,0
+SLM.US,D,19921016,000000,1.72159,1.72159,1.69716,1.71226,2664983.2172264,0
+SLM.US,D,19921019,000000,1.70942,1.72481,1.70942,1.71521,1630555.515387,0
+SLM.US,D,19921020,000000,1.71844,1.73395,1.71521,1.72159,3249413.993944,0
+SLM.US,D,19921021,000000,1.71844,1.73109,1.70314,1.71844,3471497.6279251,0
+SLM.US,D,19921022,000000,1.71844,1.71844,1.7001,1.70314,4263393.0365228,0
+SLM.US,D,19921023,000000,1.70648,1.71521,1.68166,1.68166,4001373.4982739,0
+SLM.US,D,19921026,000000,1.68774,1.70648,1.62624,1.62938,7838143.2927885,0
+SLM.US,D,19921027,000000,1.63233,1.6384,1.61378,1.63233,4476706.6965815,0
+SLM.US,D,19921028,000000,1.6384,1.6539,1.55847,1.57387,6693635.1882119,0
+SLM.US,D,19921029,000000,1.60781,1.61075,1.54611,1.5769,10762229.18063,0
+SLM.US,D,19921030,000000,1.60153,1.61075,1.58916,1.59221,7024808.2443845,0
+SLM.US,D,19921102,000000,1.61378,1.65704,1.60781,1.6539,3761759.0921939,0
+SLM.US,D,19921103,000000,1.6539,1.67255,1.62624,1.63233,4596517.467967,0
+SLM.US,D,19921104,000000,1.63233,1.64174,1.58916,1.5984,4515666.9132135,0
+SLM.US,D,19921105,000000,1.59221,1.60467,1.5769,1.59221,4020861.7628083,0
+SLM.US,D,19921106,000000,1.60467,1.6384,1.59544,1.63233,2764343.2902966,0
+SLM.US,D,19921109,000000,1.6384,1.64468,1.61378,1.61693,2674732.9568939,0
+SLM.US,D,19921110,000000,1.61693,1.64174,1.61075,1.64174,5216987.5155729,0
+SLM.US,D,19921111,000000,1.64174,1.71226,1.64174,1.70942,3526045.3976028,0
+SLM.US,D,19921112,000000,1.71521,1.72159,1.69716,1.70648,1911072.337625,0
+SLM.US,D,19921113,000000,1.70942,1.70942,1.67872,1.68166,2364979.1499814,0
+SLM.US,D,19921116,000000,1.67872,1.67872,1.65704,1.66302,2522776.4894177,0
+SLM.US,D,19921117,000000,1.66302,1.67255,1.65086,1.65704,2964992.3821081,0
+SLM.US,D,19921118,000000,1.65999,1.66617,1.65086,1.66617,2370829.1976872,0
+SLM.US,D,19921119,000000,1.66617,1.68166,1.66617,1.68166,2124394.1539021,0
+SLM.US,D,19921120,000000,1.68166,1.69716,1.66921,1.68166,3501691.948744,0
+SLM.US,D,19921123,000000,1.67568,1.68166,1.66921,1.66921,1865301.6785608,0
+SLM.US,D,19921124,000000,1.66921,1.66921,1.64468,1.65704,3473443.9055603,0
+SLM.US,D,19921125,000000,1.69716,1.69716,1.66617,1.67568,1627630.491534,0
+SLM.US,D,19921127,000000,1.68166,1.68471,1.67568,1.67872,1053910.8687374,0
+SLM.US,D,19921130,000000,1.6384,1.64174,1.5769,1.59544,11050539.269626,0
+SLM.US,D,19921201,000000,1.60781,1.62017,1.58004,1.58004,7719307.1895115,0
+SLM.US,D,19921202,000000,1.59544,1.59544,1.56454,1.58613,4982234.215708,0
+SLM.US,D,19921203,000000,1.58309,1.62017,1.5769,1.61378,2828627.5457867,0
+SLM.US,D,19921204,000000,1.61378,1.62017,1.60467,1.60467,1992901.6385962,0
+SLM.US,D,19921207,000000,1.61693,1.62624,1.54924,1.54924,8415752.4122735,0
+SLM.US,D,19921208,000000,1.55543,1.55847,1.51226,1.51835,7533264.8654733,0
+SLM.US,D,19921209,000000,1.51835,1.52453,1.49677,1.50619,7484562.045865,0
+SLM.US,D,19921210,000000,1.51226,1.51226,1.49991,1.49991,3913710.4620335,0
+SLM.US,D,19921211,000000,1.50619,1.54611,1.50315,1.54307,4272154.8542266,0
+SLM.US,D,19921214,000000,1.55543,1.58916,1.55543,1.58309,5118602.1106113,0
+SLM.US,D,19921215,000000,1.58916,1.61378,1.57387,1.61378,4804961.8655922,0
+SLM.US,D,19921216,000000,1.61378,1.61693,1.5769,1.61075,3554288.34315,0
+SLM.US,D,19921217,000000,1.61075,1.61378,1.59544,1.60467,2579272.5757851,0
+SLM.US,D,19921218,000000,1.61693,1.64468,1.61378,1.64174,3069215.6004479,0
+SLM.US,D,19921221,000000,1.63547,1.6384,1.62017,1.62321,2706864.3796022,0
+SLM.US,D,19921222,000000,1.61378,1.64468,1.61378,1.6384,3550388.6511884,0
+SLM.US,D,19921223,000000,1.65704,1.65999,1.63547,1.64174,3249413.993944,0
+SLM.US,D,19921224,000000,1.64772,1.6539,1.6384,1.65086,852288.12834474,0
+SLM.US,D,19921228,000000,1.65086,1.67568,1.65086,1.66617,2057183.8550317,0
+SLM.US,D,19921229,000000,1.66617,1.69412,1.66302,1.66921,2184783.8150671,0
+SLM.US,D,19921230,000000,1.65999,1.66302,1.63233,1.63547,1420160.7620174,0
+SLM.US,D,19921231,000000,1.64174,1.66921,1.6384,1.66617,978914.43979901,0
+SLM.US,D,19930104,000000,1.67255,1.68774,1.60781,1.63547,2544206.9534781,0
+SLM.US,D,19930105,000000,1.64174,1.64174,1.61075,1.61693,2493556.8367073,0
+SLM.US,D,19930106,000000,1.62017,1.62938,1.58613,1.60153,5869590.0054144,0
+SLM.US,D,19930107,000000,1.58916,1.65704,1.58916,1.63547,4977370.050911,0
+SLM.US,D,19930108,000000,1.63547,1.64772,1.62017,1.62017,3354608.8218105,0
+SLM.US,D,19930111,000000,1.63233,1.64772,1.62624,1.6384,1906206.1337733,0
+SLM.US,D,19930112,000000,1.64772,1.66617,1.60781,1.64468,4600409.00371,0
+SLM.US,D,19930113,000000,1.64468,1.65704,1.61378,1.62017,4906262.0991338,0
+SLM.US,D,19930114,000000,1.64468,1.69078,1.6384,1.67872,4131899.5016897,0
+SLM.US,D,19930115,000000,1.7001,1.81398,1.69716,1.79877,14732431.650921,0
+SLM.US,D,19930118,000000,1.78328,1.82006,1.77102,1.80192,4899443.5004832,0
+SLM.US,D,19930119,000000,1.80192,1.80192,1.77102,1.77102,2963044.0654183,0
+SLM.US,D,19930120,000000,1.75876,1.76464,1.71844,1.76464,4796195.9697791,0
+SLM.US,D,19930121,000000,1.75876,1.78328,1.7464,1.74915,2159449.580936,0
+SLM.US,D,19930122,000000,1.74915,1.75876,1.73395,1.74326,2090300.1411217,0
+SLM.US,D,19930125,000000,1.75876,1.76179,1.74326,1.7464,2401020.4599242,0
+SLM.US,D,19930126,000000,1.76464,1.79564,1.76464,1.78328,2444856.0561537,0
+SLM.US,D,19930127,000000,1.78328,1.78936,1.75876,1.77719,2167247.9453318,0
+SLM.US,D,19930128,000000,1.78023,1.78936,1.77719,1.78631,1034437.8971125,0
+SLM.US,D,19930129,000000,1.78936,1.78936,1.77719,1.78328,823067.45610708,0
+SLM.US,D,19930201,000000,1.78631,1.7925,1.78023,1.78936,2116596.8090337,0
+SLM.US,D,19930202,000000,1.7925,1.7925,1.74002,1.75876,2364979.1499814,0
+SLM.US,D,19930203,000000,1.63233,1.72805,1.63233,1.69716,13170063.141568,0
+SLM.US,D,19930204,000000,1.70648,1.72805,1.70648,1.72159,4557559.2903896,0
+SLM.US,D,19930205,000000,1.7464,1.7464,1.68774,1.69412,3971181.2165096,0
+SLM.US,D,19930208,000000,1.69412,1.69412,1.62017,1.6384,6758902.2680291,0
+SLM.US,D,19930209,000000,1.61378,1.62624,1.59544,1.59544,5336791.1502674,0
+SLM.US,D,19930210,000000,1.61378,1.62321,1.58613,1.59221,4808856.4599172,0
+SLM.US,D,19930211,000000,1.59221,1.59221,1.51835,1.52747,17515277.322843,0
+SLM.US,D,19930212,000000,1.39221,1.41968,1.38329,1.41674,28148924.738637,0
+SLM.US,D,19930216,000000,1.41369,1.41369,1.37044,1.37044,10531376.592253,0
+SLM.US,D,19930217,000000,1.3674,1.37995,1.35524,1.37044,7475795.1305246,0
+SLM.US,D,19930218,000000,1.40143,1.41369,1.09943,1.14278,46107398.739444,0
+SLM.US,D,19930219,000000,1.17359,1.22283,1.11189,1.12111,26978119.966149,0
+SLM.US,D,19930222,000000,1.12728,1.15495,1.12425,1.13346,11208328.452844,0
+SLM.US,D,19930223,000000,1.13651,1.22283,1.13651,1.20106,13060971.680321,0
+SLM.US,D,19930224,000000,1.24116,1.27804,1.22577,1.26274,15673354.425033,0
+SLM.US,D,19930225,000000,1.28442,1.29364,1.2289,1.23194,10798264.373408,0
+SLM.US,D,19930226,000000,1.25352,1.26274,1.1828,1.19202,17056496.150417,0
+SLM.US,D,19930301,000000,1.18888,1.24116,1.1674,1.24116,8853092.9253665,0
+SLM.US,D,19930302,000000,1.25352,1.2597,1.22577,1.23822,7662808.044562,0
+SLM.US,D,19930303,000000,1.25352,1.28442,1.24116,1.26892,7842037.8871134,0
+SLM.US,D,19930304,000000,1.28737,1.28737,1.24116,1.25352,5842319.6889211,0
+SLM.US,D,19930305,000000,1.24724,1.25039,1.22577,1.23509,6057580.6461424,0
+SLM.US,D,19930308,000000,1.23509,1.30286,1.23509,1.29963,8129377.3861112,0
+SLM.US,D,19930309,000000,1.26577,1.29963,1.26577,1.28737,5011468.1418007,0
+SLM.US,D,19930310,000000,1.29668,1.32453,1.29364,1.3213,7651124.2615872,0
+SLM.US,D,19930311,000000,1.32453,1.33071,1.29963,1.30286,6678048.6546937,0
+SLM.US,D,19930312,000000,1.2905,1.29963,1.25352,1.27207,10410595.230868,0
+SLM.US,D,19930315,000000,1.28128,1.28128,1.25352,1.25676,2904604.7599975,0
+SLM.US,D,19930316,000000,1.25676,1.2597,1.21037,1.21037,10255717.817649,0
+SLM.US,D,19930317,000000,1.19202,1.19506,1.15495,1.17035,13865535.735275,0
+SLM.US,D,19930318,000000,1.1674,1.1674,1.13974,1.13974,10353124.476392,0
+SLM.US,D,19930319,000000,1.12111,1.13042,1.10257,1.10257,13125262.052975,0
+SLM.US,D,19930322,000000,1.09639,1.12728,1.08423,1.08728,9952793.824187,0
+SLM.US,D,19930323,000000,1.08109,1.09335,1.03499,1.03794,20172467.273311,0
+SLM.US,D,19930324,000000,1.03499,1.07491,1.03499,1.03794,13156419.827102,0
+SLM.US,D,19930325,000000,1.09031,1.11189,1.05951,1.06255,15154191.74766,0
+SLM.US,D,19930326,000000,1.07795,1.13042,1.07795,1.13042,12806744.389304,0
+SLM.US,D,19930329,000000,1.12728,1.14867,1.12111,1.12728,8376786.0784776,0
+SLM.US,D,19930330,000000,1.13651,1.13974,1.12728,1.13042,4196181.7181251,0
+SLM.US,D,19930331,000000,1.14278,1.18585,1.14278,1.1828,13288893.127681,0
+SLM.US,D,19930401,000000,1.19202,1.19202,1.12111,1.12728,10296628.390025,0
+SLM.US,D,19930402,000000,1.10895,1.11189,1.06255,1.08109,6676100.3380039,0
+SLM.US,D,19930405,000000,1.09335,1.12425,1.09335,1.12425,4245862.2644239,0
+SLM.US,D,19930406,000000,1.13346,1.16407,1.13346,1.13974,5590047.8512851,0
+SLM.US,D,19930407,000000,1.15495,1.16407,1.12425,1.14278,1745490.9071751,0
+SLM.US,D,19930408,000000,1.13974,1.15495,1.07795,1.09031,3932223.0389321,0
+SLM.US,D,19930412,000000,1.09335,1.11482,1.09031,1.09031,4167937.7530506,0
+SLM.US,D,19930413,000000,1.09335,1.12111,1.09031,1.10257,3931249.3903509,0
+SLM.US,D,19930414,000000,1.10257,1.10895,1.09639,1.10257,3626367.9044539,0
+SLM.US,D,19930415,000000,1.10257,1.10257,1.09031,1.09639,2805247.7455092,0
+SLM.US,D,19930416,000000,1.09335,1.09335,1.06255,1.08423,3578637.7138995,0
+SLM.US,D,19930419,000000,1.09335,1.09335,1.06882,1.07177,3605912.108502,0
+SLM.US,D,19930420,000000,1.06882,1.07177,1.05951,1.06882,5640690.8313647,0
+SLM.US,D,19930421,000000,1.07795,1.09639,1.07177,1.09031,7215722.8894381,0
+SLM.US,D,19930422,000000,1.09031,1.13346,1.09031,1.11189,6041999.2102606,0
+SLM.US,D,19930423,000000,1.12111,1.13651,1.09031,1.10895,7338459.704204,0
+SLM.US,D,19930426,000000,1.10257,1.13042,1.09031,1.09335,8357309.0287435,0
+SLM.US,D,19930427,000000,1.09639,1.12425,1.08423,1.10895,10481698.085008,0
+SLM.US,D,19930428,000000,1.11797,1.11797,1.09031,1.09031,5178996.8694129,0
+SLM.US,D,19930429,000000,1.09335,1.09335,1.06882,1.07795,4992956.5844294,0
+SLM.US,D,19930430,000000,1.06578,1.10571,1.06578,1.07491,7083251.6279145,0
+SLM.US,D,19930503,000000,1.09031,1.15191,1.09031,1.14278,8305679.1462277,0
+SLM.US,D,19930504,000000,1.14867,1.14867,1.12425,1.13042,4539048.7525457,0
+SLM.US,D,19930505,000000,1.13974,1.21037,1.13974,1.19202,8996283.4970295,0
+SLM.US,D,19930506,000000,1.20733,1.23194,1.20438,1.21654,9409269.5417366,0
+SLM.US,D,19930507,000000,1.20733,1.23509,1.20733,1.21654,5364067.5839245,0
+SLM.US,D,19930510,000000,1.21037,1.2289,1.20106,1.21331,2779920.6480692,0
+SLM.US,D,19930511,000000,1.21331,1.21331,1.17956,1.20106,7816707.7310915,0
+SLM.US,D,19930512,000000,1.18585,1.18888,1.14867,1.14867,4943280.1162398,0
+SLM.US,D,19930513,000000,1.15191,1.15191,1.10571,1.12111,7811838.468658,0
+SLM.US,D,19930514,000000,1.12111,1.13651,1.11189,1.13651,2876354.6777592,0
+SLM.US,D,19930517,000000,1.13042,1.13346,1.10895,1.11482,3958518.6873168,0
+SLM.US,D,19930518,000000,1.15495,1.15495,1.12728,1.13042,3293244.4925369,0
+SLM.US,D,19930519,000000,1.14278,1.15809,1.13974,1.14867,5437116.7157004,0
+SLM.US,D,19930520,000000,1.15495,1.17652,1.13974,1.13974,4746525.6187535,0
+SLM.US,D,19930521,000000,1.13974,1.14867,1.12728,1.14278,2250043.7581931,0
+SLM.US,D,19930524,000000,1.14867,1.15191,1.11482,1.15191,3015649.6355701,0
+SLM.US,D,19930525,000000,1.16103,1.18585,1.14867,1.1674,5291012.3349846,0
+SLM.US,D,19930526,000000,1.16407,1.16407,1.14563,1.14867,2795506.1620603,0
+SLM.US,D,19930527,000000,1.09031,1.11482,1.08728,1.09639,10696961.081285,0
+SLM.US,D,19930528,000000,1.09335,1.10895,1.09031,1.09031,5403029.8396111,0
+SLM.US,D,19930601,000000,1.09031,1.09031,1.06255,1.07795,6877730.2150877,0
+SLM.US,D,19930602,000000,1.11482,1.12425,1.09031,1.09031,10852812.143086,0
+SLM.US,D,19930603,000000,1.07795,1.13974,1.07795,1.13042,2921165.9616245,0
+SLM.US,D,19930604,000000,1.13042,1.13042,1.10895,1.11482,3838706.8964039,0
+SLM.US,D,19930607,000000,1.12111,1.13651,1.11797,1.12728,3731568.8494843,0
+SLM.US,D,19930608,000000,1.12111,1.14278,1.12111,1.13346,8000809.8946583,0
+SLM.US,D,19930609,000000,1.15191,1.18585,1.13042,1.15809,27076500.273474,0
+SLM.US,D,19930610,000000,1.15191,1.15495,1.12728,1.14278,6904029.9415815,0
+SLM.US,D,19930611,000000,1.12111,1.12425,1.06255,1.06578,16757465.731753,0
+SLM.US,D,19930614,000000,1.10257,1.10895,1.06255,1.06255,12206731.157179,0
+SLM.US,D,19930615,000000,1.06255,1.09335,1.03794,1.09335,10056045.433,0
+SLM.US,D,19930616,000000,1.09335,1.09335,1.06255,1.06578,3894233.4122995,0
+SLM.US,D,19930617,000000,1.05647,1.09031,1.05647,1.07795,3103305.5351192,0
+SLM.US,D,19930618,000000,1.07795,1.07795,1.05019,1.05647,4350080.3851271,0
+SLM.US,D,19930621,000000,1.06255,1.06578,1.02558,1.02871,5554005.5218149,0
+SLM.US,D,19930622,000000,1.03499,1.03499,0.982612,0.982612,5005621.1526767,0
+SLM.US,D,19930623,000000,0.979474,1.00399,0.976335,0.979474,8235557.0773594,0
+SLM.US,D,19930624,000000,0.982612,1.01008,0.982612,1.00704,6873832.5621808,0
+SLM.US,D,19930625,000000,1.01322,1.03195,1.00399,1.00399,4987108.5757781,0
+SLM.US,D,19930628,000000,1.01008,1.02871,1.00704,1.02558,2077637.6119289,0
+SLM.US,D,19930629,000000,1.02558,1.03794,0.997913,0.997913,2843233.2940327,0
+SLM.US,D,19930630,000000,1.00105,1.12728,1.00105,1.05951,17537683.474539,0
+SLM.US,D,19930701,000000,1.06578,1.07795,1.02244,1.02244,13177855.388799,0
+SLM.US,D,19930702,000000,1.02558,1.02871,1.01008,1.01655,6436488.9905059,0
+SLM.US,D,19930706,000000,1.02871,1.04087,1.02558,1.02558,1928605.1487783,0
+SLM.US,D,19930707,000000,1.02244,1.05333,1.01959,1.02871,2055232.4797599,0
+SLM.US,D,19930708,000000,1.02871,1.04715,1.02558,1.04087,3107201.1489715,0
+SLM.US,D,19930709,000000,1.04715,1.05333,1.01655,1.01959,4504957.7983471,0
+SLM.US,D,19930712,000000,1.02558,1.03499,1.01959,1.02244,3042915.873954,0
+SLM.US,D,19930713,000000,1.01959,1.05333,1.01959,1.04087,3292276.9611195,0
+SLM.US,D,19930714,000000,1.04715,1.05647,1.04401,1.05333,3286434.0501047,0
+SLM.US,D,19930715,000000,1.05333,1.05951,1.04715,1.05951,4492300.366791,0
+SLM.US,D,19930716,000000,1.04401,1.05647,1.03499,1.03794,4981267.703818,0
+SLM.US,D,19930719,000000,1.04401,1.04401,1.02871,1.03195,2894863.1765486,0
+SLM.US,D,19930720,000000,1.03195,1.03499,1.02558,1.03195,3283509.0262518,0
+SLM.US,D,19930721,000000,1.02871,1.07177,1.02871,1.06255,8729385.5206013,0
+SLM.US,D,19930722,000000,1.05951,1.06578,1.05019,1.05333,2619207.4605258,0
+SLM.US,D,19930723,000000,1.05333,1.08109,1.05333,1.07491,5225751.3723314,0
+SLM.US,D,19930726,000000,1.07795,1.13346,1.07795,1.13346,9072258.6721858,0
+SLM.US,D,19930727,000000,1.13346,1.13651,1.11797,1.12111,6676100.3380039,0
+SLM.US,D,19930728,000000,1.12425,1.13042,1.11482,1.12111,3183180.4022368,0
+SLM.US,D,19930729,000000,1.12111,1.12728,1.11482,1.11797,2647459.5818187,0
+SLM.US,D,19930730,000000,1.11797,1.1674,1.11797,1.16407,6093623.9951399,0
+SLM.US,D,19930802,000000,1.22577,1.22577,1.20438,1.20438,19997152.41563,0
+SLM.US,D,19930803,000000,1.21037,1.21654,1.18585,1.19791,5478027.2880768,0
+SLM.US,D,19930804,000000,1.19791,1.19791,1.17956,1.19791,4973477.4956407,0
+SLM.US,D,19930805,000000,1.18888,1.18888,1.15495,1.1674,5810175.0123579,0
+SLM.US,D,19930806,000000,1.16407,1.16407,1.14563,1.15191,5617315.1091964,0
+SLM.US,D,19930809,000000,1.15495,1.17035,1.15495,1.15809,4649114.8819003,0
+SLM.US,D,19930810,000000,1.15809,1.16103,1.14563,1.14867,3051687.886931,0
+SLM.US,D,19930811,000000,1.14867,1.15191,1.13346,1.13651,4097805.4889092,0
+SLM.US,D,19930812,000000,1.12728,1.13651,1.12111,1.12111,4454306.662049,0
+SLM.US,D,19930813,000000,1.12111,1.14867,1.12111,1.13651,2700051.8981154,0
+SLM.US,D,19930816,000000,1.13974,1.14563,1.12728,1.13346,2101991.0607877,0
+SLM.US,D,19930817,000000,1.13042,1.1674,1.13042,1.16103,3481233.0942102,0
+SLM.US,D,19930818,000000,1.15809,1.17359,1.15191,1.15191,4223458.1517821,0
+SLM.US,D,19930819,000000,1.15191,1.15191,1.13042,1.13042,3242598.4538753,0
+SLM.US,D,19930820,000000,1.13042,1.13346,1.12425,1.13042,1672433.6191809,0
+SLM.US,D,19930823,000000,1.13042,1.13042,1.11797,1.11797,2629925.7511378,0
+SLM.US,D,19930824,000000,1.10895,1.15191,1.10895,1.15191,1165935.5100549,0
+SLM.US,D,19930825,000000,1.14563,1.15191,1.13346,1.13651,1092882.3001698,0
+SLM.US,D,19930826,000000,1.13651,1.15191,1.13346,1.14278,1628606.1791699,0
+SLM.US,D,19930827,000000,1.13651,1.14278,1.11797,1.12425,1642242.3569438,0
+SLM.US,D,19930830,000000,1.11189,1.13974,1.11189,1.13346,904883.50322338,0
+SLM.US,D,19930831,000000,1.13651,1.16407,1.13651,1.14867,2586088.1158538,0
+SLM.US,D,19930901,000000,1.14867,1.16407,1.13974,1.13974,2296799.280639,0
+SLM.US,D,19930902,000000,1.14563,1.16407,1.13346,1.13651,6443308.6086837,0
+SLM.US,D,19930903,000000,1.13651,1.13651,1.11797,1.12728,2771160.86942,0
+SLM.US,D,19930907,000000,1.12425,1.12728,1.11189,1.11189,1451327.7118903,0
+SLM.US,D,19930908,000000,1.10895,1.11797,1.09031,1.11797,4693924.1267109,0
+SLM.US,D,19930909,000000,1.11482,1.11482,1.09639,1.11189,3061422.3336888,0
+SLM.US,D,19930910,000000,1.11189,1.13042,1.11189,1.11482,2101009.2559879,0
+SLM.US,D,19930913,000000,1.12425,1.13042,1.11482,1.12425,1476655.8288576,0
+SLM.US,D,19930914,000000,1.11797,1.12728,1.11482,1.12111,1631523.0468044,0
+SLM.US,D,19930915,000000,1.12111,1.12111,1.10571,1.10895,3276684.3104372,0
+SLM.US,D,19930916,000000,1.11189,1.11797,1.10257,1.10895,2109778.210383,0
+SLM.US,D,19930917,000000,1.10571,1.11189,1.10571,1.10895,2130236.0453896,0
+SLM.US,D,19930920,000000,1.11189,1.11189,1.10571,1.10571,1417238.7967463,0
+SLM.US,D,19930921,000000,1.10571,1.10895,1.09031,1.09639,2649403.8203993,0
+SLM.US,D,19930922,000000,1.10257,1.10257,1.08423,1.09943,1728932.7641301,0
+SLM.US,D,19930923,000000,1.09639,1.10257,1.09639,1.09639,2239328.5261629,0
+SLM.US,D,19930924,000000,1.09639,1.10571,1.09639,1.10257,992554.69568218,0
+SLM.US,D,19930927,000000,1.10257,1.10895,1.10257,1.10571,2013355.3954935,0
+SLM.US,D,19930928,000000,1.10895,1.12111,1.10895,1.10895,2099059.9197709,0
+SLM.US,D,19930929,000000,1.11482,1.11482,1.10257,1.10571,1761069.2844751,0
+SLM.US,D,19930930,000000,1.10571,1.10895,1.09335,1.10895,3445192.8037946,0
+SLM.US,D,19931001,000000,1.10895,1.11797,1.09639,1.09639,2968882.8983238,0
+SLM.US,D,19931004,000000,1.10571,1.13974,1.10571,1.12425,2700051.8981154,0
+SLM.US,D,19931005,000000,1.13346,1.14278,1.11482,1.11482,2367905.1933616,0
+SLM.US,D,19931006,000000,1.11482,1.13974,1.11189,1.12728,2017251.0093457,0
+SLM.US,D,19931007,000000,1.13346,1.14563,1.12111,1.12425,1897437.1793782,0
+SLM.US,D,19931008,000000,1.12425,1.15809,1.12111,1.13651,1640288.9426175,0
+SLM.US,D,19931011,000000,1.13974,1.1674,1.13974,1.15809,2360105.8094385,0
+SLM.US,D,19931012,000000,1.15809,1.17035,1.15809,1.16407,1805874.4511764,0
+SLM.US,D,19931013,000000,1.16407,1.16407,1.15191,1.16103,1763998.3864372,0
+SLM.US,D,19931014,000000,1.15809,1.1674,1.14867,1.14867,4711452.8597553,0
+SLM.US,D,19931015,000000,1.15191,1.1828,1.14867,1.15495,3579619.5186992,0
+SLM.US,D,19931018,000000,1.15495,1.16103,1.14867,1.15809,2545184.6801686,0
+SLM.US,D,19931019,000000,1.15809,1.16407,1.13346,1.14563,3175389.1745323,0
+SLM.US,D,19931020,000000,1.14563,1.15191,1.13651,1.13651,1565290.4746245,0
+SLM.US,D,19931021,000000,1.14278,1.14278,1.12111,1.12111,2786746.383411,0
+SLM.US,D,19931022,000000,1.12425,1.13651,1.12111,1.12728,3047787.1754422,0
+SLM.US,D,19931025,000000,1.13346,1.13346,1.11797,1.12111,3169541.165881,0
+SLM.US,D,19931026,000000,1.12111,1.12728,1.10257,1.10257,3299095.5597702,0
+SLM.US,D,19931027,000000,1.10571,1.12111,1.09943,1.10257,5709845.3688156,0
+SLM.US,D,19931028,000000,1.09943,1.10895,1.09639,1.10571,2020177.0527261,0
+SLM.US,D,19931029,000000,1.11189,1.11189,1.09639,1.09943,1398725.2003205,0
+SLM.US,D,19931101,000000,1.09943,1.10895,1.09031,1.09639,2580240.1072025,0
+SLM.US,D,19931102,000000,1.09335,1.09943,1.07795,1.09031,4330605.3744479,0
+SLM.US,D,19931103,000000,1.08423,1.08423,1.06882,1.06882,6928379.3123311,0
+SLM.US,D,19931104,000000,1.06255,1.08109,1.05951,1.07177,5425433.9522528,0
+SLM.US,D,19931105,000000,1.06882,1.09639,1.06882,1.09639,3842609.6469475,0
+SLM.US,D,19931108,000000,1.09031,1.10895,1.08728,1.09031,2703947.5119677,0
+SLM.US,D,19931109,000000,1.09943,1.10895,1.08423,1.09943,1571131.3465846,0
+SLM.US,D,19931110,000000,1.09639,1.10571,1.09335,1.09639,2089328.5315951,0
+SLM.US,D,19931111,000000,1.09335,1.10571,1.09335,1.10257,1027615.2203527,0
+SLM.US,D,19931112,000000,1.10257,1.12425,1.10257,1.11482,3000056.9848878,0
+SLM.US,D,19931115,000000,1.11482,1.13651,1.10895,1.12728,1844842.824027,0
+SLM.US,D,19931116,000000,1.12111,1.14563,1.12111,1.12111,3319544.2190308,0
+SLM.US,D,19931117,000000,1.12111,1.12111,1.09335,1.09639,4055920.2484242,0
+SLM.US,D,19931118,000000,1.09639,1.09639,1.08423,1.08423,15929529.013212,0
+SLM.US,D,19931119,000000,1.08109,1.09335,1.07177,1.07491,2770184.1622569,0
+SLM.US,D,19931122,000000,1.07177,1.08109,1.06578,1.06578,1718218.5516273,0
+SLM.US,D,19931123,000000,1.06578,1.09031,1.06578,1.08423,2119523.8719413,0
+SLM.US,D,19931124,000000,1.07795,1.09335,1.07795,1.09031,1838997.8739575,0
+SLM.US,D,19931126,000000,1.09031,1.09943,1.09031,1.09639,497734.25236737,0
+SLM.US,D,19931129,000000,1.09943,1.11189,1.09943,1.10257,2112702.2147087,0
+SLM.US,D,19931130,000000,1.10257,1.10571,1.09335,1.09639,1995818.5062308,0
+SLM.US,D,19931201,000000,1.11797,1.12425,1.09639,1.10895,3386755.5374285,0
+SLM.US,D,19931202,000000,1.11189,1.12111,1.10257,1.11189,3940016.3056914,0
+SLM.US,D,19931203,000000,1.11189,1.11482,1.09031,1.09943,2248091.3633941,0
+SLM.US,D,19931206,000000,1.09639,1.11797,1.09335,1.10895,2619207.4605258,0
+SLM.US,D,19931207,000000,1.10571,1.10895,1.09639,1.09639,2113679.9413992,0
+SLM.US,D,19931208,000000,1.09639,1.10257,1.09335,1.09335,1553598.5354311,0
+SLM.US,D,19931209,000000,1.09335,1.09639,1.08109,1.08109,1838028.3034855,0
+SLM.US,D,19931210,000000,1.08109,1.09031,1.07177,1.07795,1504893.6767682,0
+SLM.US,D,19931213,000000,1.07491,1.08109,1.07491,1.08109,1347108.5716596,0
+SLM.US,D,19931214,000000,1.07491,1.08728,1.06578,1.06882,3801694.9964617,0
+SLM.US,D,19931215,000000,1.06882,1.06882,1.04715,1.06255,3825071.7381574,0
+SLM.US,D,19931216,000000,1.06882,1.07795,1.04715,1.04715,4271185.2837546,0
+SLM.US,D,19931217,000000,1.04715,1.07177,1.04715,1.05951,6465711.7017982,0
+SLM.US,D,19931220,000000,1.05951,1.08423,1.05951,1.07177,4710480.2307014,0
+SLM.US,D,19931221,000000,1.09031,1.09943,1.07795,1.07795,3202661.5300801,0
+SLM.US,D,19931222,000000,1.08423,1.11189,1.08109,1.09639,4105605.8923595,0
+SLM.US,D,19931223,000000,1.09639,1.10571,1.08728,1.09335,2261730.59975,0
+SLM.US,D,19931227,000000,1.09031,1.10257,1.09031,1.09943,1997769.8815024,0
+SLM.US,D,19931228,000000,1.09943,1.11482,1.09639,1.10895,2735117.5204225,0
+SLM.US,D,19931229,000000,1.10257,1.11482,1.10257,1.10895,1835098.181996,0
+SLM.US,D,19931230,000000,1.11189,1.12728,1.10257,1.10571,2497452.4505596,0
+SLM.US,D,19931231,000000,1.11797,1.12425,1.11482,1.11482,1837048.5377404,0
+SLM.US,D,19940103,000000,1.12111,1.12728,1.10895,1.11797,5305620.1222853,0
+SLM.US,D,19940104,000000,1.11797,1.14563,1.11797,1.13651,2770184.1622569,0
+SLM.US,D,19940105,000000,1.14278,1.1674,1.14278,1.15809,6689739.5743598,0
+SLM.US,D,19940106,000000,1.16407,1.22283,1.16407,1.21331,7606317.0558312,0
+SLM.US,D,19940107,000000,1.21037,1.23822,1.21037,1.23822,4325737.1315415,0
+SLM.US,D,19940110,000000,1.24116,1.24116,1.20106,1.21969,3413055.2639224,0
+SLM.US,D,19940111,000000,1.21331,1.21331,1.19506,1.20438,2404911.9956674,0
+SLM.US,D,19940112,000000,1.19202,1.20733,1.17956,1.19506,4791320.5901818,0
+SLM.US,D,19940113,000000,1.18585,1.20733,1.18585,1.19202,1941271.7560804,0
+SLM.US,D,19940114,000000,1.19202,1.21037,1.18888,1.20106,2017251.0093457,0
+SLM.US,D,19940117,000000,1.19202,1.20733,1.19202,1.20106,280524.97845638,0
+SLM.US,D,19940118,000000,1.20733,1.20733,1.18585,1.19202,1216581.5487164,0
+SLM.US,D,19940119,000000,1.19202,1.19202,1.17652,1.1828,1898423.0622872,0
+SLM.US,D,19940120,000000,1.18585,1.18585,1.16407,1.18585,864954.73564668,0
+SLM.US,D,19940121,000000,1.17956,1.19202,1.17652,1.18888,3190977.7471053,0
+SLM.US,D,19940124,000000,1.18585,1.19202,1.17652,1.1828,1791271.7615125,0
+SLM.US,D,19940125,000000,1.18585,1.18888,1.16103,1.16407,2402969.7961413,0
+SLM.US,D,19940126,000000,1.16407,1.18585,1.16407,1.17652,2209138.2834532,0
+SLM.US,D,19940127,000000,1.17652,1.2289,1.1674,1.21969,4322814.1467432,0
+SLM.US,D,19940128,000000,1.21331,1.21654,1.20438,1.21037,1916919.3267489,0
+SLM.US,D,19940131,000000,1.21969,1.22283,1.18585,1.21969,4038390.4958527,0
+SLM.US,D,19940201,000000,1.21654,1.21969,1.19506,1.20106,1847773.9650437,0
+SLM.US,D,19940202,000000,1.21037,1.21037,1.20438,1.21037,1281846.5894789,0
+SLM.US,D,19940203,000000,1.21037,1.21037,1.17956,1.18585,1284766.5156954,0
+SLM.US,D,19940204,000000,1.19202,1.20438,1.15495,1.17956,4590674.5569523,0
+SLM.US,D,19940207,000000,1.14278,1.17359,1.14278,1.16103,4614056.3962844,0
+SLM.US,D,19940208,000000,1.16103,1.16407,1.15495,1.16407,751956.44574788,0
+SLM.US,D,19940209,000000,1.15809,1.17652,1.15809,1.17652,1032486.5218408,0
+SLM.US,D,19940210,000000,1.17359,1.19202,1.17359,1.1828,2908498.3347952,0
+SLM.US,D,19940211,000000,1.17956,1.18888,1.17652,1.17956,603908.84597899,0
+SLM.US,D,19940214,000000,1.18585,1.20438,1.1828,1.20106,1313983.1098239,0
+SLM.US,D,19940215,000000,1.20438,1.20733,1.18585,1.20106,1794192.7072562,0
+SLM.US,D,19940216,000000,1.20106,1.20106,1.17652,1.18585,2164333.1167519,0
+SLM.US,D,19940217,000000,1.19506,1.22577,1.19202,1.20733,8048527.850885,0
+SLM.US,D,19940218,000000,1.19506,1.20106,1.18888,1.19202,7662808.044562,0
+SLM.US,D,19940222,000000,1.18585,1.18585,1.1674,1.17035,2441937.1494645,0
+SLM.US,D,19940223,000000,1.1674,1.1674,1.15495,1.15809,2811098.8127424,0
+SLM.US,D,19940224,000000,1.15191,1.16103,1.13651,1.14867,2352318.6598432,0
+SLM.US,D,19940225,000000,1.14278,1.14867,1.13042,1.13974,4319887.0838356,0
+SLM.US,D,19940228,000000,1.14278,1.15191,1.13346,1.13346,2825705.5805157,0
+SLM.US,D,19940301,000000,1.13651,1.14867,1.11482,1.12425,2227638.6260242,0
+SLM.US,D,19940302,000000,1.11797,1.13042,1.11482,1.11797,1247754.6157532,0
+SLM.US,D,19940303,000000,1.11797,1.12425,1.10571,1.10571,3527015.9876021,0
+SLM.US,D,19940304,000000,1.10895,1.11482,1.09335,1.09335,5278348.7862647,0
+SLM.US,D,19940307,000000,1.09335,1.13042,1.09335,1.12111,2601669.5517357,0
+SLM.US,D,19940308,000000,1.12728,1.13042,1.12111,1.12425,1854585.4270033,0
+SLM.US,D,19940309,000000,1.12111,1.12111,1.09943,1.10257,1968545.1311555,0
+SLM.US,D,19940310,000000,1.10895,1.10895,1.09031,1.09031,1498083.2343361,0
+SLM.US,D,19940311,000000,1.09639,1.10895,1.09031,1.10257,2270496.495563,0
+SLM.US,D,19940314,000000,1.10895,1.11482,1.09031,1.10257,1427949.9506673,0
+SLM.US,D,19940315,000000,1.09943,1.12111,1.09335,1.11482,2101991.0607877,0
+SLM.US,D,19940316,000000,1.12111,1.13346,1.12111,1.13042,2572446.8404433,0
+SLM.US,D,19940317,000000,1.13042,1.14867,1.13042,1.13974,1648080.1703221,0
+SLM.US,D,19940318,000000,1.13974,1.13974,1.12425,1.13042,1079238.9857047,0
+SLM.US,D,19940321,000000,1.13042,1.13042,1.10257,1.11189,977945.88885431,0
+SLM.US,D,19940322,000000,1.10895,1.12111,1.09943,1.10895,1588661.0991562,0
+SLM.US,D,19940323,000000,1.11482,1.12728,1.10895,1.11797,1270150.5721764,0
+SLM.US,D,19940324,000000,1.11189,1.11482,1.10257,1.10571,1620813.931938,0
+SLM.US,D,19940325,000000,1.10257,1.12425,1.10257,1.11797,1849714.1255151,0
+SLM.US,D,19940328,000000,1.11797,1.11797,1.10257,1.10571,2336733.1458522,0
+SLM.US,D,19940329,000000,1.10257,1.11482,1.09031,1.09335,5520890.2552523,0
+SLM.US,D,19940330,000000,1.09335,1.10257,1.09031,1.09031,3766623.2569909,0
+SLM.US,D,19940331,000000,1.09335,1.09335,1.07491,1.08109,4318917.5133636,0
+SLM.US,D,19940404,000000,1.06882,1.08109,1.06255,1.06255,5768293.849982,0
+SLM.US,D,19940405,000000,1.06578,1.08423,1.06578,1.08423,3476364.851304,0
+SLM.US,D,19940406,000000,1.08423,1.09335,1.07795,1.09335,2993239.4057645,0
+SLM.US,D,19940407,000000,1.09335,1.09335,1.08423,1.08728,1343205.8211161,0
+SLM.US,D,19940408,000000,1.09031,1.09031,1.07491,1.07491,2090300.1411217,0
+SLM.US,D,19940411,000000,1.07795,1.10571,1.07795,1.09943,2900706.0875633,0
+SLM.US,D,19940412,000000,1.09639,1.09639,1.06882,1.06882,2073747.0957132,0
+SLM.US,D,19940413,000000,1.07177,1.07491,1.04715,1.05019,4192292.2214367,0
+SLM.US,D,19940414,000000,1.04715,1.05333,1.01655,1.01655,3558190.0741661,0
+SLM.US,D,19940415,000000,1.01655,1.01959,0.985751,0.997913,5292960.6516745,0
+SLM.US,D,19940418,000000,0.997913,1.01008,0.985751,0.991637,3891307.3689192,0
+SLM.US,D,19940419,000000,0.988598,1.00399,0.976335,0.991637,2310435.4584128,0
+SLM.US,D,19940420,000000,0.997913,1.00105,0.982612,0.982612,3324422.6572102,0
+SLM.US,D,19940421,000000,0.988598,0.988598,0.973196,0.976335,2257836.0054251,0
+SLM.US,D,19940422,000000,0.979474,0.988598,0.967213,0.970254,3241622.7662395,0
+SLM.US,D,19940425,000000,0.967213,0.970254,0.954756,0.960838,3173441.8773699,0
+SLM.US,D,19940426,000000,0.970254,0.976335,0.964172,0.970254,3275719.8376018,0
+SLM.US,D,19940428,000000,0.970254,0.994773,0.970254,0.976335,2859802.6518781,0
+SLM.US,D,19940429,000000,0.976335,0.991637,0.976335,0.982612,1632502.8125495,0
+SLM.US,D,19940502,000000,0.985751,0.991637,0.976335,0.982612,2347449.3974097,0
+SLM.US,D,19940503,000000,0.982612,0.988598,0.982612,0.985751,926312.9477565,0
+SLM.US,D,19940504,000000,0.985751,1.02244,0.982612,1.01322,5561795.7299921,0
+SLM.US,D,19940505,000000,1.01322,1.01959,1.00105,1.01008,3308826.947946,0
+SLM.US,D,19940506,000000,1.00704,1.01655,1.00399,1.00399,3603964.8113395,0
+SLM.US,D,19940509,000000,1.00105,1.00399,0.997913,1.00105,2080562.6357819,0
+SLM.US,D,19940510,000000,1.00399,1.00399,0.991637,0.997913,2572446.8404433,0
+SLM.US,D,19940511,000000,0.994773,0.994773,0.982612,0.982612,3608833.0542456,0
+SLM.US,D,19940512,000000,0.985751,0.988598,0.982612,0.985751,2687387.3298681,0
+SLM.US,D,19940513,000000,0.985751,0.985751,0.973196,0.979474,999363.09905971,0
+SLM.US,D,19940516,000000,0.982612,0.988598,0.960838,0.964172,6127716.9883931,0
+SLM.US,D,19940517,000000,0.964172,0.967213,0.954756,0.954756,3487079.0638069,0
+SLM.US,D,19940518,000000,0.960838,0.964172,0.954756,0.960838,1944189.6432421,0
+SLM.US,D,19940519,000000,0.960838,0.960838,0.945438,0.951813,4616973.2639188,0
+SLM.US,D,19940520,000000,0.964172,1.00105,0.964172,1.00105,12513550.764492,0
+SLM.US,D,19940523,000000,1.00105,1.02244,0.994773,1.00399,6745259.9730913,0
+SLM.US,D,19940524,000000,1.01322,1.03499,1.01008,1.02558,3995526.5091498,0
+SLM.US,D,19940525,000000,1.03499,1.04401,1.02558,1.03195,5291992.1007298,0
+SLM.US,D,19940526,000000,1.02871,1.04715,1.01959,1.02871,4717297.8098246,0
+SLM.US,D,19940527,000000,1.03794,1.04715,0.994773,0.997913,9294332.1108937,0
+SLM.US,D,19940531,000000,0.994773,0.997913,0.985751,0.988598,5256916.2831496,0
+SLM.US,D,19940601,000000,0.991637,0.991637,0.973196,0.982612,5582244.3892528,0
+SLM.US,D,19940602,000000,0.988598,0.988598,0.982612,0.985751,2686413.6812868,0
+SLM.US,D,19940603,000000,0.982612,0.988598,0.976335,0.979474,4939387.5609696,0
+SLM.US,D,19940606,000000,0.979474,0.979474,0.957699,0.960838,4539048.7525457,0
+SLM.US,D,19940607,000000,0.960838,0.976335,0.960838,0.976335,4965678.1117177,0
+SLM.US,D,19940608,000000,0.982612,0.988598,0.967213,0.973196,4435801.2218415,0
+SLM.US,D,19940609,000000,0.970254,0.985751,0.970254,0.979474,1542882.2838736,0
+SLM.US,D,19940610,000000,0.979474,0.988598,0.979474,0.982612,1774709.5403582,0
+SLM.US,D,19940613,000000,0.976335,0.991637,0.976335,0.985751,3159804.6800685,0
+SLM.US,D,19940614,000000,0.985751,0.994773,0.985751,0.991637,2459459.7653449,0
+SLM.US,D,19940615,000000,0.991637,0.994773,0.991637,0.991637,4016956.9732103,0
+SLM.US,D,19940616,000000,0.985751,0.997913,0.985751,0.988598,2875382.0487052,0
+SLM.US,D,19940617,000000,0.985751,0.991637,0.982612,0.985751,3792933.1787579,0
+SLM.US,D,19940620,000000,0.985751,0.985751,0.976335,0.976335,1140611.4711968,0
+SLM.US,D,19940621,000000,0.973196,0.982612,0.973196,0.976335,2092246.4187568,0
+SLM.US,D,19940622,000000,0.976335,0.982612,0.973196,0.976335,2048412.861582,0
+SLM.US,D,19940623,000000,0.976335,0.976335,0.960838,0.960838,4257553.18409,0
+SLM.US,D,19940624,000000,0.964172,0.964172,0.951813,0.951813,3219218.6535978,0
+SLM.US,D,19940627,000000,0.954756,0.957699,0.945438,0.945438,2014325.9854927,0
+SLM.US,D,19940628,000000,0.948674,0.948674,0.939259,0.939259,2860770.1832954,0
+SLM.US,D,19940629,000000,0.9423,0.948674,0.914934,0.927096,6778372.181072,0
+SLM.US,D,19940630,000000,0.914934,0.930039,0.902379,0.908656,4158196.1696017,0
+SLM.US,D,19940701,000000,0.911697,0.911697,0.896102,0.89924,3235778.8356974,0
+SLM.US,D,19940705,000000,0.90542,0.911697,0.89924,0.89924,1400680.6537013,0
+SLM.US,D,19940706,000000,0.902379,0.90542,0.896102,0.89924,1771787.5750871,0
+SLM.US,D,19940707,000000,0.89924,0.89924,0.893159,0.893159,2129262.3968083,0
+SLM.US,D,19940708,000000,0.893159,0.89924,0.887078,0.893159,3757861.439287,0
+SLM.US,D,19940711,000000,0.890119,0.893159,0.880898,0.887078,2306535.7664513,0
+SLM.US,D,19940712,000000,0.884135,0.902379,0.877662,0.902379,3886441.1650675,0
+SLM.US,D,19940713,000000,0.902379,0.911697,0.890119,0.890119,3023433.7265834,0
+SLM.US,D,19940714,000000,0.890119,0.89924,0.874522,0.887078,1922762.2377637,0
+SLM.US,D,19940715,000000,0.890119,0.890119,0.877662,0.877662,2430236.0345253,0
+SLM.US,D,19940718,000000,0.877662,0.880898,0.868638,0.868638,2237379.1899458,0
+SLM.US,D,19940719,000000,0.865303,0.877662,0.865303,0.874522,2148747.6027609,0
+SLM.US,D,19940720,000000,0.874522,0.877662,0.871679,0.871679,1711400.9725039,0
+SLM.US,D,19940721,000000,0.868638,0.874522,0.865303,0.865303,2895836.8251298,0
+SLM.US,D,19940722,000000,0.862065,0.871679,0.862065,0.865303,1590614.5134825,0
+SLM.US,D,19940725,000000,0.871679,0.880898,0.871679,0.874522,2620180.0895797,0
+SLM.US,D,19940726,000000,0.871679,0.887078,0.871679,0.880898,3761759.0921939,0
+SLM.US,D,19940727,000000,0.880898,0.887078,0.880898,0.884135,6143298.4242748,0
+SLM.US,D,19940728,000000,0.884135,0.887078,0.874522,0.880898,5729334.6528774,0
+SLM.US,D,19940729,000000,0.887078,0.887078,0.880898,0.880898,3989689.7152989,0
+SLM.US,D,19940801,000000,0.880898,0.884135,0.874522,0.884135,908785.23423953,0
+SLM.US,D,19940802,000000,0.884135,0.884135,0.877662,0.880898,2221798.7735914,0
+SLM.US,D,19940803,000000,0.877662,0.880898,0.871679,0.874522,2064969.9850996,0
+SLM.US,D,19940804,000000,0.874522,0.880898,0.871679,0.874522,2208163.6153447,0
+SLM.US,D,19940805,000000,0.871679,0.874522,0.862065,0.862065,2621157.8162701,0
+SLM.US,D,19940808,000000,0.865303,0.874522,0.862065,0.862065,5558878.8623576,0
+SLM.US,D,19940809,000000,0.859516,0.862065,0.856378,0.856378,2613357.4128197,0
+SLM.US,D,19940810,000000,0.853141,0.865303,0.853141,0.853141,5262757.1551098,0
+SLM.US,D,19940811,000000,0.853141,0.853141,0.825285,0.844019,6730652.1857909,0
+SLM.US,D,19940812,000000,0.840782,0.850001,0.840782,0.850001,4940351.0142777,0
+SLM.US,D,19940815,000000,0.856378,0.871679,0.856378,0.865303,6107267.309605,0
+SLM.US,D,19940816,000000,0.871679,0.89924,0.871679,0.871679,12591485.471138,0
+SLM.US,D,19940817,000000,0.871679,0.880898,0.871679,0.877662,1640288.9426175,0
+SLM.US,D,19940818,000000,0.877662,0.887078,0.874522,0.877662,4618923.6196634,0
+SLM.US,D,19940819,000000,0.884135,0.893159,0.877662,0.880898,5280295.0638999,0
+SLM.US,D,19940822,000000,0.880898,0.890119,0.874522,0.880898,2027961.1437394,0
+SLM.US,D,19940823,000000,0.884135,0.896102,0.874522,0.874522,8881343.0076049,0
+SLM.US,D,19940824,000000,0.874522,0.960838,0.874522,0.917974,49898375.445293,0
+SLM.US,D,19940825,000000,0.930039,0.948674,0.927096,0.936414,18146459.543897,0
+SLM.US,D,19940826,000000,0.933177,0.948674,0.933177,0.936414,5205294.5568522,0
+SLM.US,D,19940829,000000,0.951813,0.964172,0.948674,0.954756,6619608.3297456,0
+SLM.US,D,19940830,000000,0.954756,0.997913,0.954756,0.988598,8144965.9586842,0
+SLM.US,D,19940831,000000,0.982612,0.997913,0.982612,0.982612,7360858.719209,0
+SLM.US,D,19940901,000000,0.982612,0.991637,0.979474,0.988598,4109497.4281026,0
+SLM.US,D,19940902,000000,0.982612,0.988598,0.976335,0.976335,1913998.3810052,0
+SLM.US,D,19940906,000000,0.970254,0.973196,0.967213,0.973196,2398095.4360713,0
+SLM.US,D,19940907,000000,0.973196,0.979474,0.970254,0.976335,2107832.9522751,0
+SLM.US,D,19940908,000000,0.976335,0.988598,0.976335,0.985751,4644249.697576,0
+SLM.US,D,19940909,000000,0.982612,0.982612,0.976335,0.976335,7190397.8310527,0
+SLM.US,D,19940912,000000,0.982612,0.982612,0.976335,0.979474,2536415.7257735,0
+SLM.US,D,19940913,000000,0.973196,0.976335,0.957699,0.964172,4524435.8676086,0
+SLM.US,D,19940914,000000,0.933177,0.939259,0.933177,0.939259,4546842.0193049,0
+SLM.US,D,19940915,000000,0.945438,0.945438,0.939259,0.945438,1750356.0914995,0
+SLM.US,D,19940916,000000,0.936414,0.936414,0.927096,0.930039,2406870.5076302,0
+SLM.US,D,19940919,000000,0.927096,0.927096,0.908656,0.914934,2343546.6468664,0
+SLM.US,D,19940920,000000,0.856378,0.871679,0.837545,0.865303,23370263.619066,0
+SLM.US,D,19940921,000000,0.868638,0.874522,0.862065,0.868638,4768929.7313951,0
+SLM.US,D,19940922,000000,0.871679,0.874522,0.856378,0.859516,3747152.3244206,0
+SLM.US,D,19940923,000000,0.856378,0.856378,0.840782,0.840782,6017651.8785657,0
+SLM.US,D,19940926,000000,0.844019,0.84706,0.834701,0.840782,3121814.0339085,0
+SLM.US,D,19940927,000000,0.844019,0.844019,0.816162,0.822341,5587118.7493229,0
+SLM.US,D,19940928,000000,0.819301,0.834701,0.819301,0.822341,5154651.5767727,0
+SLM.US,D,19940929,000000,0.822341,0.837545,0.819301,0.834701,3055574.3250375,0
+SLM.US,D,19940930,000000,0.831562,0.837545,0.825285,0.834701,2414658.6767528,0
+SLM.US,D,19941003,000000,0.837545,0.837545,0.825285,0.831562,1494185.5814292,0
+SLM.US,D,19941004,000000,0.834701,0.844019,0.825285,0.825285,1470810.8787882,0
+SLM.US,D,19941005,000000,0.822341,0.828521,0.816162,0.828521,2001664.4758274,0
+SLM.US,D,19941006,000000,0.828521,0.84706,0.819301,0.822341,3184154.0508181,0
+SLM.US,D,19941007,000000,0.819301,0.822341,0.809983,0.81322,1897437.1793782,0
+SLM.US,D,19941010,000000,0.816162,0.825285,0.816162,0.822341,1574055.3509104,0
+SLM.US,D,19941011,000000,0.825285,0.828521,0.822341,0.825285,1281846.5894789,0
+SLM.US,D,19941012,000000,0.825285,0.844019,0.822341,0.828521,3340976.7221458,0
+SLM.US,D,19941013,000000,0.834701,0.834701,0.816162,0.816162,4820544.3210014,0
+SLM.US,D,19941014,000000,0.816162,0.828521,0.81322,0.828521,1860432.4161272,0
+SLM.US,D,19941017,000000,0.825285,0.828521,0.822341,0.822341,893197.68119387,0
+SLM.US,D,19941018,000000,0.822341,0.822341,0.809983,0.81322,2356211.2151136,0
+SLM.US,D,19941019,000000,0.816162,0.816162,0.80704,0.809983,2392250.4860019,0
+SLM.US,D,19941020,000000,0.81322,0.816162,0.803804,0.809983,1799058.9111077,0
+SLM.US,D,19941021,000000,0.80704,0.809983,0.803804,0.803804,1260413.0668367,0
+SLM.US,D,19941024,000000,0.800567,0.816162,0.800567,0.803804,2153619.9237763,0
+SLM.US,D,19941025,000000,0.800567,0.809983,0.800567,0.803804,3685787.995147,0
+SLM.US,D,19941026,000000,0.809983,0.81322,0.803804,0.80704,3267923.5122607,0
+SLM.US,D,19941027,000000,0.803804,0.809983,0.800567,0.800567,2582191.4824742,0
+SLM.US,D,19941028,000000,0.797918,0.825285,0.797918,0.816162,3607866.5423557,0
+SLM.US,D,19941031,000000,0.81322,0.834701,0.81322,0.819301,5391342.9980543,0
+SLM.US,D,19941101,000000,0.822341,0.825285,0.809983,0.809983,3177330.354531,0
+SLM.US,D,19941102,000000,0.81322,0.819301,0.80704,0.816162,2781873.0428682,0
+SLM.US,D,19941103,000000,0.81322,0.816162,0.80704,0.809983,1098727.2502392,0
+SLM.US,D,19941104,000000,0.81322,0.81322,0.80704,0.809983,1701660.4085823,0
+SLM.US,D,19941107,000000,0.809983,0.809983,0.800567,0.800567,2479915.5612969,0
+SLM.US,D,19941108,000000,0.803804,0.816162,0.800567,0.81322,3908844.258182,0
+SLM.US,D,19941109,000000,0.856378,0.862065,0.831562,0.837545,14440214.733272,0
+SLM.US,D,19941110,000000,0.840782,0.893159,0.840782,0.862065,14784051.338164,0
+SLM.US,D,19941111,000000,0.856378,0.859516,0.840782,0.850001,3586434.0392406,0
+SLM.US,D,19941114,000000,0.856378,0.874522,0.850001,0.868638,4029616.443821,0
+SLM.US,D,19941115,000000,0.865303,0.868638,0.84706,0.859516,4955947.7430691,0
+SLM.US,D,19941116,000000,0.862065,0.865303,0.850001,0.850001,3608833.0542456,0
+SLM.US,D,19941117,000000,0.856378,0.862065,0.837545,0.844019,2872458.0443797,0
+SLM.US,D,19941118,000000,0.84706,0.865303,0.840782,0.859516,6342011.4337241,0
+SLM.US,D,19941121,000000,0.856378,0.856378,0.822341,0.834701,9071279.925968,0
+SLM.US,D,19941122,000000,0.831562,0.834701,0.81322,0.81322,3664360.5896685,0
+SLM.US,D,19941123,000000,0.819301,0.831562,0.816162,0.828521,5342640.178446,0
+SLM.US,D,19941125,000000,0.825285,0.834701,0.819301,0.825285,1155215.1803881,0
+SLM.US,D,19941128,000000,0.822341,0.859516,0.819301,0.856378,3777348.6842942,0
+SLM.US,D,19941129,000000,0.859516,0.880898,0.856378,0.880898,2474076.7283913,0
+SLM.US,D,19941130,000000,0.877662,0.890119,0.877662,0.884135,2926035.2240579,0
+SLM.US,D,19941201,000000,0.884135,0.887078,0.874522,0.874522,3156880.6757429,0
+SLM.US,D,19941202,000000,0.880898,0.880898,0.859516,0.865303,3729611.3570486,0
+SLM.US,D,19941205,000000,0.871679,0.890119,0.871679,0.887078,2871492.5520168,0
+SLM.US,D,19941206,000000,0.884135,0.896102,0.884135,0.890119,3836765.7164054,0
+SLM.US,D,19941207,000000,0.887078,0.890119,0.877662,0.877662,4019888.1142271,0
+SLM.US,D,19941208,000000,0.874522,0.874522,0.822341,0.825285,5816995.6500631,0
+SLM.US,D,19941209,000000,0.831562,0.850001,0.81322,0.837545,5146857.2904862,0
+SLM.US,D,19941212,000000,0.837545,0.840782,0.825285,0.831562,2033804.0547542,0
+SLM.US,D,19941213,000000,0.825285,0.844019,0.822341,0.840782,4835157.2059384,0
+SLM.US,D,19941214,000000,0.84706,0.865303,0.84706,0.865303,9158942.9622084,0
+SLM.US,D,19941215,000000,0.865303,0.865303,0.853141,0.856378,1999718.1981923,0
+SLM.US,D,19941216,000000,0.865303,0.896102,0.865303,0.887078,5192633.0471868,0
+SLM.US,D,19941219,000000,0.887078,0.887078,0.877662,0.884135,2108803.5422745,0
+SLM.US,D,19941220,000000,0.874522,0.877662,0.865303,0.868638,2082510.9524717,0
+SLM.US,D,19941221,000000,0.856378,0.877662,0.856378,0.865303,2946480.8247367,0
+SLM.US,D,19941222,000000,0.874522,0.880898,0.868638,0.868638,1580874.9690882,0
+SLM.US,D,19941223,000000,0.865303,0.868638,0.859516,0.859516,1202940.2733061,0
+SLM.US,D,19941227,000000,0.859516,0.865303,0.853141,0.856378,1613992.2747055,0
+SLM.US,D,19941228,000000,0.856378,0.859516,0.850001,0.850001,1561395.8802996,0
+SLM.US,D,19941229,000000,0.844019,0.850001,0.844019,0.844019,2412710.360063,0
+SLM.US,D,19941230,000000,0.84706,0.859516,0.837545,0.837545,4074430.7862682,0
+SLM.US,D,19950103,000000,0.84706,0.859516,0.84706,0.856378,764619.99446789,0
+SLM.US,D,19950104,000000,0.853141,0.927096,0.853141,0.921015,9155047.348356,0
+SLM.US,D,19950105,000000,0.924055,0.957699,0.917974,0.948674,24507944.968773,0
+SLM.US,D,19950106,000000,0.951813,0.979474,0.948674,0.976335,7325793.0969021,0
+SLM.US,D,19950109,000000,0.979474,0.979474,0.964172,0.976335,3776369.9380764,0
+SLM.US,D,19950110,000000,0.970254,0.979474,0.967213,0.976335,3220194.3412337,0
+SLM.US,D,19950111,000000,0.979474,0.994773,0.948674,0.988598,4853669.782837,0
+SLM.US,D,19950112,000000,0.982612,0.982612,0.954756,0.960838,6827078.0592623,0
+SLM.US,D,19950113,000000,0.960838,0.967213,0.9423,0.967213,8208276.565593,0
+SLM.US,D,19950116,000000,0.964172,0.985751,0.964172,0.979474,3657539.9519631,0
+SLM.US,D,19950117,000000,0.976335,0.979474,0.970254,0.976335,2712712.3882535,0
+SLM.US,D,19950118,000000,0.979474,0.979474,0.964172,0.967213,1295476.650089,0
+SLM.US,D,19950119,000000,0.954756,0.957699,0.939259,0.954756,4121189.367296,0
+SLM.US,D,19950120,000000,0.954756,0.954756,0.930039,0.939259,3527991.6752379,0
+SLM.US,D,19950123,000000,0.936414,0.948674,0.930039,0.9423,3071163.9171378,0
+SLM.US,D,19950124,000000,0.9423,0.954756,0.9423,0.954756,2847135.0250489,0
+SLM.US,D,19950125,000000,0.948674,0.957699,0.948674,0.954756,1546777.8977258,0
+SLM.US,D,19950126,000000,0.951813,0.960838,0.951813,0.954756,1598406.7607144,0
+SLM.US,D,19950127,000000,0.960838,0.967213,0.957699,0.967213,3487079.0638069,0
+SLM.US,D,19950130,000000,0.967213,0.994773,0.967213,0.991637,4460149.5730638,0
+SLM.US,D,19950131,000000,0.985751,0.985751,0.964172,0.964172,1620813.931938,0
+SLM.US,D,19950201,000000,0.967213,0.970254,0.9423,0.945438,4332544.5153918,0
+SLM.US,D,19950202,000000,0.948674,0.976335,0.945438,0.973196,5220881.0903706,0
+SLM.US,D,19950203,000000,1.00704,1.00704,0.979474,0.982612,4652036.8471714,0
+SLM.US,D,19950206,000000,0.979474,1.00704,0.973196,0.994773,2554920.1464537,0
+SLM.US,D,19950207,000000,0.988598,0.988598,0.976335,0.979474,1230216.7069632,0
+SLM.US,D,19950208,000000,0.979474,0.982612,0.970254,0.976335,2683496.8136523,0
+SLM.US,D,19950209,000000,0.976335,0.982612,0.967213,0.979474,2129262.3968083,0
+SLM.US,D,19950210,000000,0.973196,0.982612,0.970254,0.973196,455853.08999163,0
+SLM.US,D,19950213,000000,0.973196,0.976335,0.964172,0.970254,1263337.0711623,0
+SLM.US,D,19950214,000000,0.973196,0.979474,0.967213,0.967213,545472.59914022,0
+SLM.US,D,19950215,000000,0.967213,0.982612,0.967213,0.976335,3218240.9269074,0
+SLM.US,D,19950216,000000,0.976335,0.976335,0.957699,0.967213,600008.13449017,0
+SLM.US,D,19950217,000000,0.970254,0.970254,0.964172,0.964172,1224374.8154757,0
+SLM.US,D,19950221,000000,0.964172,0.964172,0.960838,0.960838,548384.36913814,0
+SLM.US,D,19950222,000000,0.960838,0.967213,0.960838,0.960838,856183.74219702,0
+SLM.US,D,19950223,000000,0.964172,0.976335,0.964172,0.964172,2829603.2334227,0
+SLM.US,D,19950224,000000,0.967213,0.967213,0.957699,0.964172,2820835.2985549,0
+SLM.US,D,19950227,000000,0.957699,0.964172,0.945438,0.960838,1851662.4422049,0
+SLM.US,D,19950228,000000,0.957699,0.964172,0.954756,0.960838,1592567.9278088,0
+SLM.US,D,19950301,000000,0.960838,0.960838,0.948674,0.951813,800669.46062928,0
+SLM.US,D,19950302,000000,0.954756,0.957699,0.948674,0.948674,2826682.2876789,0
+SLM.US,D,19950303,000000,0.951813,0.951813,0.939259,0.951813,2458489.1753457,0
+SLM.US,D,19950306,000000,0.945438,0.967213,0.945438,0.960838,1664646.4695855,0
+SLM.US,D,19950307,000000,0.957699,0.967213,0.945438,0.945438,4393920.0594658,0
+SLM.US,D,19950308,000000,0.945438,0.951813,0.933177,0.936414,3024410.4337466,0
+SLM.US,D,19950309,000000,0.936414,0.939259,0.936414,0.939259,2451672.6157497,0
+SLM.US,D,19950310,000000,0.936414,0.948674,0.936414,0.945438,907812.6051856,0
+SLM.US,D,19950313,000000,0.939259,0.939259,0.930039,0.939259,1430875.9940476,0
+SLM.US,D,19950314,000000,0.945438,0.957699,0.945438,0.954756,670137.34004964,0
+SLM.US,D,19950315,000000,0.957699,0.976335,0.957699,0.964172,4877047.54406,0
+SLM.US,D,19950316,000000,0.957699,0.967213,0.951813,0.967213,1063661.6279321,0
+SLM.US,D,19950317,000000,0.967213,0.967213,0.957699,0.957699,638972.42923142,0
+SLM.US,D,19950320,000000,0.957699,0.960838,0.954756,0.954756,811376.53644101,0
+SLM.US,D,19950321,000000,0.954756,0.954756,0.939259,0.945438,1289633.7390743,0
+SLM.US,D,19950322,000000,0.936414,0.945438,0.927096,0.936414,2247125.8710314,0
+SLM.US,D,19950323,000000,0.930039,0.933177,0.924055,0.927096,2477967.244607,0
+SLM.US,D,19950324,000000,0.930039,0.936414,0.927096,0.936414,4050082.4350459,0
+SLM.US,D,19950327,000000,0.939259,0.939259,0.930039,0.936414,1526326.1798833,0
+SLM.US,D,19950328,000000,0.936414,0.945438,0.933177,0.939259,1188338.6031692,0
+SLM.US,D,19950329,000000,0.939259,0.945438,0.933177,0.933177,1718218.5516273,0
+SLM.US,D,19950330,000000,0.936414,0.936414,0.924055,0.930039,1612038.8603792,0
+SLM.US,D,19950331,000000,0.924055,0.924055,0.89924,0.911697,3247466.6967815,0
+SLM.US,D,19950403,000000,0.908656,0.917974,0.89924,0.911697,2142897.5550549,0
+SLM.US,D,19950404,000000,0.917974,0.939259,0.914934,0.936414,3145189.7560768,0
+SLM.US,D,19950405,000000,0.933177,0.939259,0.933177,0.936414,3099409.9212669,0
+SLM.US,D,19950406,000000,0.945438,0.945438,0.927096,0.927096,6213432.7274709,0
+SLM.US,D,19950407,000000,0.924055,0.927096,0.921015,0.921015,2084456.2105796,0
+SLM.US,D,19950410,000000,0.921015,0.985751,0.921015,0.964172,12490178.100905,0
+SLM.US,D,19950411,000000,0.976335,1.00105,0.970254,0.994773,14678859.568879,0
+SLM.US,D,19950412,000000,0.994773,1.04087,0.994773,1.03794,6456945.805985,0
+SLM.US,D,19950413,000000,1.02558,1.03195,0.988598,1.00399,4990032.5801037,0
+SLM.US,D,19950417,000000,1.00399,1.02244,1.00399,1.01322,2713682.9782527,0
+SLM.US,D,19950418,000000,1.01322,1.01322,1.00399,1.01322,2225696.4264982,0
+SLM.US,D,19950419,000000,1.01008,1.02244,1.00704,1.01322,3269872.8484779,0
+SLM.US,D,19950420,000000,1.01655,1.02871,1.00704,1.02871,2356211.2151136,0
+SLM.US,D,19950421,000000,1.02871,1.02871,1.01008,1.01959,1624704.4481538,0
+SLM.US,D,19950424,000000,1.01655,1.04087,1.01008,1.03794,4996849.1396998,0
+SLM.US,D,19950425,000000,1.03499,1.04401,1.02244,1.02244,2144849.9498539,0
+SLM.US,D,19950426,000000,1.02558,1.04087,1.01655,1.03794,14151897.507583,0
+SLM.US,D,19950427,000000,1.04087,1.05951,1.03499,1.05019,2906551.0376327,0
+SLM.US,D,19950428,000000,1.04715,1.05333,1.03499,1.05333,1608149.3636907,0
+SLM.US,D,19950501,000000,1.04715,1.04715,1.04087,1.04401,1613992.2747055,0
+SLM.US,D,19950502,000000,1.04087,1.06578,1.04087,1.05333,2124394.1539021,0
+SLM.US,D,19950503,000000,1.06255,1.08109,1.06255,1.06578,4286771.8172729,0
+SLM.US,D,19950504,000000,1.07177,1.08423,1.06578,1.07491,9285574.3712991,0
+SLM.US,D,19950505,000000,1.17359,1.18585,1.13974,1.17956,25851153.848472,0
+SLM.US,D,19950508,000000,1.17956,1.20438,1.17359,1.20106,6464738.0532169,0
+SLM.US,D,19950509,000000,1.19506,1.21331,1.1828,1.21037,6703376.771661,0
+SLM.US,D,19950510,000000,1.21037,1.21654,1.20106,1.21654,4375411.5606765,0
+SLM.US,D,19950511,000000,1.21037,1.23822,1.21037,1.23822,6687793.2967245,0
+SLM.US,D,19950512,000000,1.2289,1.25039,1.2289,1.23822,8264773.6714878,0
+SLM.US,D,19950515,000000,1.23194,1.2442,1.23194,1.2442,4637434.1575073,0
+SLM.US,D,19950516,000000,1.2442,1.2597,1.24116,1.25676,2697131.971899,0
+SLM.US,D,19950517,000000,1.25352,1.2597,1.21969,1.23822,24084241.652982,0
+SLM.US,D,19950518,000000,1.22283,1.23194,1.21037,1.21037,5362116.2086527,0
+SLM.US,D,19950519,000000,1.19202,1.19791,1.18888,1.19791,4165018.8463614,0
+SLM.US,D,19950522,000000,1.19791,1.22283,1.19202,1.21969,4127995.7316188,0
+SLM.US,D,19950523,000000,1.21331,1.22283,1.20438,1.21037,4720223.8532049,0
+SLM.US,D,19950524,000000,1.21331,1.2289,1.21037,1.21331,7676448.3004451,0
+SLM.US,D,19950525,000000,1.21037,1.23194,1.20106,1.21969,9693698.2902636,0
+SLM.US,D,19950526,000000,1.21654,1.22283,1.20733,1.21037,2818888.0013924,0
+SLM.US,D,19950530,000000,1.2289,1.23194,1.21331,1.22283,6003035.9350466,0
+SLM.US,D,19950531,000000,1.21654,1.2442,1.21654,1.23822,6740389.6911305,0
+SLM.US,D,19950601,000000,1.2289,1.23822,1.22283,1.22283,6047848.2384392,0
+SLM.US,D,19950602,000000,1.21969,1.24724,1.21654,1.24116,2605569.2436972,0
+SLM.US,D,19950605,000000,1.22577,1.25039,1.22577,1.24724,3401363.3247291,0
+SLM.US,D,19950606,000000,1.24724,1.25039,1.23509,1.23822,4218584.8112395,0
+SLM.US,D,19950607,000000,1.23822,1.24116,1.22577,1.24116,2629925.7511378,0
+SLM.US,D,19950608,000000,1.23509,1.25676,1.20733,1.23194,6097515.530883,0
+SLM.US,D,19950609,000000,1.22283,1.22577,1.20438,1.20733,4468915.4688769,0
+SLM.US,D,19950612,000000,1.20438,1.23509,1.20106,1.23509,4676388.2569755,0
+SLM.US,D,19950613,000000,1.23509,1.2597,1.23509,1.24116,6053690.1299266,0
+SLM.US,D,19950614,000000,1.23822,1.24116,1.21969,1.21969,1159109.7747131,0
+SLM.US,D,19950615,000000,1.21969,1.21969,1.21037,1.21969,5155623.1862992,0
+SLM.US,D,19950616,000000,1.21654,1.21654,1.20733,1.21331,1326650.7366531,0
+SLM.US,D,19950619,000000,1.21654,1.22577,1.21037,1.22577,1750356.0914995,0
+SLM.US,D,19950620,000000,1.22283,1.24724,1.22283,1.23822,2649403.8203993,0
+SLM.US,D,19950621,000000,1.23194,1.23822,1.21969,1.23822,3839687.6816764,0
+SLM.US,D,19950622,000000,1.25039,1.25039,1.21969,1.22283,2759466.891172,0
+SLM.US,D,19950623,000000,1.21654,1.22283,1.21331,1.21654,3870856.6706038,0
+SLM.US,D,19950626,000000,1.21654,1.21969,1.21037,1.21037,2265627.2331296,0
+SLM.US,D,19950627,000000,1.21654,1.23194,1.21331,1.21331,4224438.9370546,0
+SLM.US,D,19950628,000000,1.22577,1.23194,1.21331,1.21969,2553940.3807086,0
+SLM.US,D,19950629,000000,1.22283,1.2597,1.21331,1.25352,3334155.0649133,0
+SLM.US,D,19950630,000000,1.25039,1.25352,1.22577,1.23194,2607516.5408596,0
+SLM.US,D,19950703,000000,1.23822,1.2442,1.23509,1.24116,594166.24300271,0
+SLM.US,D,19950705,000000,1.24116,1.25352,1.24116,1.25352,2739988.8219105,0
+SLM.US,D,19950706,000000,1.25039,1.28737,1.25039,1.28128,3209483.1873127,0
+SLM.US,D,19950707,000000,1.28128,1.3213,1.28128,1.31208,4950092.5977267,0
+SLM.US,D,19950710,000000,1.29668,1.3058,1.28737,1.29364,1162032.7595115,0
+SLM.US,D,19950711,000000,1.28737,1.2905,1.28128,1.2905,1630555.515387,0
+SLM.US,D,19950712,000000,1.2905,1.31208,1.28737,1.31208,2083478.4838891,0
+SLM.US,D,19950713,000000,1.3058,1.30904,1.3058,1.30904,1247754.6157532,0
+SLM.US,D,19950714,000000,1.30286,1.3058,1.28737,1.3058,891247.32544945,0
+SLM.US,D,19950717,000000,1.30286,1.31521,1.30286,1.31521,3528967.3628738,0
+SLM.US,D,19950718,000000,1.3058,1.31521,1.29668,1.30904,4525411.5552444,0
+SLM.US,D,19950719,000000,1.30286,1.30904,1.28442,1.28737,4918925.6478537,0
+SLM.US,D,19950720,000000,1.28737,1.28737,1.25352,1.28442,6175448.1984747,0
+SLM.US,D,19950721,000000,1.28442,1.2905,1.28128,1.28442,4092938.2655303,0
+SLM.US,D,19950724,000000,1.28442,1.32453,1.28128,1.32453,4701717.3934702,0
+SLM.US,D,19950725,000000,1.31826,1.33651,1.31521,1.31826,9393689.125382,0
+SLM.US,D,19950726,000000,1.37681,1.38594,1.36142,1.38594,4865358.6634486,0
+SLM.US,D,19950727,000000,1.38594,1.43831,1.38329,1.43547,6010835.3189697,0
+SLM.US,D,19950728,000000,1.42605,1.43233,1.41369,1.41674,9206677.2308719,0
+SLM.US,D,19950731,000000,1.41056,1.42292,1.40752,1.41369,3181235.144129,0
+SLM.US,D,19950801,000000,1.41674,1.41674,1.41056,1.41369,2172123.3249291,0
+SLM.US,D,19950802,000000,1.41674,1.42292,1.41369,1.41369,2476997.674135,0
+SLM.US,D,19950803,000000,1.41369,1.42292,1.41056,1.41674,1762055.167384,0
+SLM.US,D,19950804,000000,1.41674,1.41968,1.41056,1.41056,1786397.4014424,0
+SLM.US,D,19950807,000000,1.40752,1.41056,1.40428,1.40752,2748758.7958329,0
+SLM.US,D,19950808,000000,1.40752,1.41056,1.40752,1.40752,1130860.712002,0
+SLM.US,D,19950809,000000,1.40143,1.40752,1.40143,1.40428,854235.42550722,0
+SLM.US,D,19950810,000000,1.3982,1.41674,1.39496,1.41674,1790296.0738766,0
+SLM.US,D,19950811,000000,1.41056,1.41369,1.38917,1.38917,5033871.2349151,0
+SLM.US,D,19950814,000000,1.38917,1.40752,1.38329,1.40752,2428290.7764175,0
+SLM.US,D,19950815,000000,1.40428,1.40752,1.40143,1.40752,2182831.4202681,0
+SLM.US,D,19950816,000000,1.40752,1.41968,1.40428,1.41968,4421190.3759591,0
+SLM.US,D,19950817,000000,1.41056,1.41968,1.40752,1.41968,1718218.5516273,0
+SLM.US,D,19950818,000000,1.41968,1.43547,1.41674,1.43547,1953934.285273,0
+SLM.US,D,19950821,000000,1.45067,1.46284,1.42605,1.43233,9730713.2487879,0
+SLM.US,D,19950822,000000,1.42292,1.42605,1.41968,1.42605,869823.9980802,0
+SLM.US,D,19950823,000000,1.42292,1.44145,1.42292,1.43831,1757183.8658958,0
+SLM.US,D,19950824,000000,1.43831,1.44459,1.42605,1.44145,1994847.9162314,0
+SLM.US,D,19950825,000000,1.44459,1.46284,1.43831,1.45371,7173840.7075351,0
+SLM.US,D,19950828,000000,1.45067,1.45371,1.43233,1.43233,892228.11072187,0
+SLM.US,D,19950829,000000,1.42605,1.43233,1.40428,1.43233,3568903.2671417,0
+SLM.US,D,19950830,000000,1.42292,1.42292,1.41968,1.42292,1222423.440204,0
+SLM.US,D,19950831,000000,1.42605,1.43547,1.41968,1.42919,6679024.3423295,0
+SLM.US,D,19950901,000000,1.42292,1.42919,1.41968,1.42919,523061.34980737,0
+SLM.US,D,19950905,000000,1.42292,1.44145,1.42292,1.44145,774367.69508071,0
+SLM.US,D,19950906,000000,1.43547,1.44145,1.42605,1.43547,5887126.8946772,0
+SLM.US,D,19950907,000000,1.42919,1.43547,1.40428,1.41056,4030598.2486208,0
+SLM.US,D,19950908,000000,1.40752,1.42605,1.40752,1.42605,1397751.5517392,0
+SLM.US,D,19950911,000000,1.42605,1.42919,1.42292,1.42605,487018.00080985,0
+SLM.US,D,19950912,000000,1.42292,1.42605,1.41968,1.42605,1219504.5335149,0
+SLM.US,D,19950913,000000,1.42292,1.43547,1.41056,1.43547,1333468.3157764,0
+SLM.US,D,19950914,000000,1.42605,1.42605,1.41056,1.42292,1393856.9574142,0
+SLM.US,D,19950915,000000,1.42292,1.42292,1.41968,1.42292,986702.60892163,0
+SLM.US,D,19950918,000000,1.41968,1.41968,1.41674,1.41968,1462038.8658112,0
+SLM.US,D,19950919,000000,1.41369,1.41968,1.41056,1.41674,624360.56382162,0
+SLM.US,D,19950920,000000,1.41674,1.44459,1.40143,1.42919,5251082.5478808,0
+SLM.US,D,19950921,000000,1.41968,1.42292,1.39496,1.39496,2549077.2354389,0
+SLM.US,D,19950922,000000,1.38917,1.38917,1.37358,1.37995,4060798.6866035,0
+SLM.US,D,19950925,000000,1.37358,1.37358,1.3519,1.3519,4278003.8824052,0
+SLM.US,D,19950926,000000,1.34906,1.3674,1.34592,1.3674,3450066.1443373,0
+SLM.US,D,19950927,000000,1.36445,1.36445,1.35524,1.35828,6081940.2121651,0
+SLM.US,D,19950928,000000,1.35828,1.40143,1.35828,1.39221,1163013.5447839,0
+SLM.US,D,19950929,000000,1.40143,1.42919,1.40143,1.41968,1507819.7201484,0
+SLM.US,D,19951002,000000,1.42605,1.50315,1.42605,1.48147,6409215.6154306,0
+SLM.US,D,19951003,000000,1.47833,1.49991,1.46588,1.49079,6545582.4908065,0
+SLM.US,D,19951004,000000,1.48785,1.51521,1.48785,1.49079,1871142.5505209,0
+SLM.US,D,19951005,000000,1.49373,1.51226,1.49373,1.49677,5160496.526842,0
+SLM.US,D,19951006,000000,1.49677,1.50923,1.49373,1.50315,2278290.7818497,0
+SLM.US,D,19951009,000000,1.50923,1.50923,1.49991,1.50315,991574.92993707,0
+SLM.US,D,19951010,000000,1.49991,1.50619,1.48785,1.49991,6794936.4412808,0
+SLM.US,D,19951011,000000,1.49373,1.52747,1.49373,1.51521,4113396.1005367,0
+SLM.US,D,19951012,000000,1.51835,1.58004,1.51835,1.58004,3941957.48569,0
+SLM.US,D,19951013,000000,1.58004,1.61075,1.57387,1.61075,4292612.6892331,0
+SLM.US,D,19951016,000000,1.61075,1.61075,1.5984,1.60467,2199388.5437858,0
+SLM.US,D,19951017,000000,1.56454,1.5984,1.56454,1.5984,2265627.2331296,0
+SLM.US,D,19951018,000000,1.59221,1.5984,1.58309,1.58309,3731568.8494843,0
+SLM.US,D,19951019,000000,1.58613,1.58613,1.57103,1.5769,6720911.621869,0
+SLM.US,D,19951020,000000,1.57387,1.57387,1.55219,1.55847,3788067.9944337,0
+SLM.US,D,19951023,000000,1.55219,1.56141,1.55219,1.56141,2370829.1976872,0
+SLM.US,D,19951024,000000,1.56141,1.56141,1.53061,1.55219,1549709.0387427,0
+SLM.US,D,19951025,000000,1.54924,1.54924,1.53394,1.54307,5520890.2552523,0
+SLM.US,D,19951026,000000,1.53699,1.54307,1.51835,1.53394,2832521.1205844,0
+SLM.US,D,19951027,000000,1.53061,1.57387,1.52453,1.57387,3071163.9171378,0
+SLM.US,D,19951030,000000,1.57103,1.59221,1.57103,1.58004,2190625.7065547,0
+SLM.US,D,19951031,000000,1.5769,1.58004,1.55543,1.55543,701309.38755903,0
+SLM.US,D,19951101,000000,1.54924,1.54924,1.53699,1.54924,3161745.8600673,0
+SLM.US,D,19951102,000000,1.54611,1.56141,1.54611,1.55847,1725034.091696,0
+SLM.US,D,19951103,000000,1.55847,1.6384,1.55847,1.62938,7537163.5379075,0
+SLM.US,D,19951106,000000,1.62938,1.64174,1.61075,1.62938,2666936.6315528,0
+SLM.US,D,19951107,000000,1.62624,1.63233,1.61075,1.62017,3885455.2821587,0
+SLM.US,D,19951108,000000,1.61693,1.61693,1.59544,1.59544,3102333.9255925,0
+SLM.US,D,19951109,000000,1.59544,1.63547,1.59544,1.63233,7655994.5435479,0
+SLM.US,D,19951110,000000,1.63233,1.66617,1.61693,1.65999,1874061.45721,0
+SLM.US,D,19951113,000000,1.65086,1.65999,1.6384,1.64772,2291926.9596235,0
+SLM.US,D,19951114,000000,1.64174,1.64468,1.63547,1.64174,803590.40637301,0
+SLM.US,D,19951115,000000,1.63547,1.65086,1.63547,1.65086,2039645.9462416,0
+SLM.US,D,19951116,000000,1.64772,1.67255,1.64468,1.66302,1729901.3150749,0
+SLM.US,D,19951117,000000,1.66302,1.67255,1.65086,1.66921,1463991.2606102,0
+SLM.US,D,19951120,000000,1.66617,1.68166,1.66617,1.67872,1955878.5238536,0
+SLM.US,D,19951121,000000,1.74326,1.76179,1.73109,1.75238,5889078.269949,0
+SLM.US,D,19951122,000000,1.75238,1.81084,1.7464,1.79877,6698507.5092275,0
+SLM.US,D,19951124,000000,1.78936,1.8233,1.78936,1.8233,1264308.6806888,0
+SLM.US,D,19951127,000000,1.81692,1.83575,1.81398,1.81692,3165644.5325014,0
+SLM.US,D,19951128,000000,1.82006,1.82643,1.8081,1.82643,1589641.8844286,0
+SLM.US,D,19951129,000000,1.81692,1.82006,1.81084,1.82006,2241277.8623801,0
+SLM.US,D,19951130,000000,1.82006,1.85733,1.82006,1.85409,4567291.6980928,0
+SLM.US,D,19951201,000000,1.85409,1.85409,1.84193,1.85095,1434763.4516815,0
+SLM.US,D,19951204,000000,1.84467,1.86028,1.84467,1.86028,953595.49857748,0
+SLM.US,D,19951205,000000,1.85733,1.88196,1.85409,1.88196,13520720.384165,0
+SLM.US,D,19951206,000000,1.8849,1.8849,1.85733,1.86028,2303613.8011803,0
+SLM.US,D,19951207,000000,1.86028,1.86028,1.74002,1.77719,8573542.6150186,0
+SLM.US,D,19951208,000000,1.78328,1.78631,1.75238,1.77405,3507535.879286,0
+SLM.US,D,19951211,000000,1.78023,1.79564,1.77405,1.77405,1536069.8023868,0
+SLM.US,D,19951212,000000,1.77405,1.77405,1.75876,1.76464,4616973.2639188,0
+SLM.US,D,19951213,000000,1.76464,1.77405,1.76464,1.77102,2301668.5430725,0
+SLM.US,D,19951214,000000,1.76788,1.78023,1.76788,1.76788,2264654.6040756,0
+SLM.US,D,19951215,000000,1.76464,1.77102,1.75876,1.75876,2765314.8998233,0
+SLM.US,D,19951218,000000,1.75562,1.75876,1.74915,1.75238,2096142.0326091,0
+SLM.US,D,19951219,000000,1.74326,1.78023,1.72159,1.76788,3548443.3930806,0
+SLM.US,D,19951220,000000,1.76788,1.78631,1.76788,1.77102,3703317.7477186,0
+SLM.US,D,19951221,000000,1.77405,1.77405,1.71226,1.71844,2292908.7644232,0
+SLM.US,D,19951222,000000,1.72481,1.75562,1.72159,1.73708,4009163.706451,0
+SLM.US,D,19951226,000000,1.73395,1.74002,1.73395,1.73395,900015.26031718,0
+SLM.US,D,19951227,000000,1.72805,1.75562,1.71521,1.74915,2460440.5506174,0
+SLM.US,D,19951228,000000,1.74915,1.76179,1.74915,1.75238,5304653.6103952,0
+SLM.US,D,19951229,000000,1.75238,1.75562,1.73109,1.75562,1813673.8350994,0
+SLM.US,D,19960102,000000,1.74915,1.75238,1.73708,1.73708,775341.34366196,0
+SLM.US,D,19960103,000000,1.73395,1.74326,1.72805,1.73395,2085432.9177427,0
+SLM.US,D,19960104,000000,1.72805,1.76788,1.72805,1.76788,2614336.1590376,0
+SLM.US,D,19960105,000000,1.76179,1.76179,1.74002,1.75562,2181860.8302688,0
+SLM.US,D,19960108,000000,1.74915,1.74915,1.73109,1.73109,704233.39188469,0
+SLM.US,D,19960109,000000,1.73395,1.73395,1.71521,1.72159,1770814.9460332,0
+SLM.US,D,19960110,000000,1.71844,1.72159,1.68166,1.69412,2356211.2151136,0
+SLM.US,D,19960111,000000,1.7001,1.77405,1.7001,1.72805,5910502.6168455,0
+SLM.US,D,19960112,000000,1.8081,1.8695,1.80192,1.86646,10354092.007809,0
+SLM.US,D,19960115,000000,1.86028,1.86341,1.84792,1.86341,3602014.4555951,0
+SLM.US,D,19960116,000000,1.86646,1.87577,1.83899,1.84467,4889705.9951435,0
+SLM.US,D,19960117,000000,1.84467,1.86341,1.84467,1.86028,4550740.691739,0
+SLM.US,D,19960118,000000,1.86028,1.90353,1.85409,1.90039,5569584.918642,0
+SLM.US,D,19960119,000000,1.89431,1.96178,1.89117,1.95571,3257203.182594,0
+SLM.US,D,19960122,000000,1.94355,1.95571,1.93414,1.95571,2851999.1898457,0
+SLM.US,D,19960123,000000,1.94983,1.94983,1.93414,1.94355,4332544.5153918,0
+SLM.US,D,19960124,000000,1.94355,1.95571,1.93717,1.95257,3923448.9869006,0
+SLM.US,D,19960125,000000,1.94678,1.94983,1.93717,1.94031,5388417.9742013,0
+SLM.US,D,19960126,000000,1.90657,1.94031,1.90657,1.94031,2019192.1893444,0
+SLM.US,D,19960129,000000,1.93414,1.94355,1.9311,1.93414,2405890.7418851,0
+SLM.US,D,19960130,000000,1.94031,1.96817,1.93717,1.96817,4351062.1899269,0
+SLM.US,D,19960131,000000,1.96178,1.96503,1.94355,1.95571,2281213.7666479,0
+SLM.US,D,19960201,000000,1.96178,1.96503,1.95571,1.96503,1612038.8603792,0
+SLM.US,D,19960202,000000,1.96178,1.96503,1.95257,1.95257,1069506.5780015,0
+SLM.US,D,19960205,000000,1.94678,1.98347,1.94031,1.98062,6282592.3625584,0
+SLM.US,D,19960206,000000,1.98062,2.00495,1.97738,2.00495,2775051.3856357,0
+SLM.US,D,19960207,000000,2.00789,2.06331,2.00789,2.06331,4510804.7874711,0
+SLM.US,D,19960208,000000,2.0791,2.0944,2.07596,2.0791,8102101.9719814,0
+SLM.US,D,19960209,000000,2.07282,2.10951,2.07282,2.10372,3859165.7509378,0
+SLM.US,D,19960212,000000,2.10372,2.11265,2.09136,2.11265,1906206.1337733,0
+SLM.US,D,19960213,000000,2.10666,2.14678,2.10068,2.14678,4157222.5210204,0
+SLM.US,D,19960214,000000,2.14364,2.18367,2.13139,2.18053,2460440.5506174,0
+SLM.US,D,19960215,000000,2.18053,2.19603,2.16502,2.18367,4828345.743979,0
+SLM.US,D,19960216,000000,2.16502,2.18367,2.16217,2.1713,5312442.7990451,0
+SLM.US,D,19960220,000000,2.15316,2.15894,2.14364,2.14678,5901744.8772509,0
+SLM.US,D,19960221,000000,2.1406,2.16217,2.1406,2.16217,4412425.4996733,0
+SLM.US,D,19960222,000000,2.17443,2.21122,2.17443,2.21122,1388993.8121445,0
+SLM.US,D,19960223,000000,2.21122,2.30067,2.21122,2.28517,22509208.575381,0
+SLM.US,D,19960226,000000,2.28224,2.28224,2.25752,2.26704,2167247.9453318,0
+SLM.US,D,19960227,000000,2.26704,2.27291,2.26075,2.26988,2726353.663664,0
+SLM.US,D,19960228,000000,2.26988,2.28517,2.25154,2.25154,4143592.4604103,0
+SLM.US,D,19960229,000000,2.24507,2.2483,2.18994,2.20838,3676043.353116,0
+SLM.US,D,19960301,000000,2.21456,2.24507,2.21456,2.2175,9068361.0192789,0
+SLM.US,D,19960304,000000,2.22074,2.25448,2.22074,2.22986,5257897.0684221,0
+SLM.US,D,19960305,000000,2.22691,2.22691,2.2175,2.2175,2878294.8382305,0
+SLM.US,D,19960306,000000,2.21122,2.22691,2.19603,2.2175,2120500.5791043,0
+SLM.US,D,19960307,000000,2.22367,2.26075,2.2175,2.25154,4767952.0047046,0
+SLM.US,D,19960308,000000,2.20534,2.22367,2.13746,2.16217,4262421.4269962,0
+SLM.US,D,19960311,000000,2.14364,2.14992,2.0944,2.14992,3891307.3689192,0
+SLM.US,D,19960312,000000,2.14678,2.17747,2.1252,2.17443,1807824.8069209,0
+SLM.US,D,19960313,000000,2.17443,2.22367,2.17443,2.22367,2488687.5742738,0
+SLM.US,D,19960314,000000,2.22691,2.24507,2.22691,2.22986,1951984.949056,0
+SLM.US,D,19960315,000000,2.2328,2.28517,2.22074,2.22986,4450414.1067787,0
+SLM.US,D,19960318,000000,2.22986,2.2483,2.20838,2.21122,2544206.9534781,0
+SLM.US,D,19960319,000000,2.21122,2.21122,2.14678,2.16502,2983498.8418429,0
+SLM.US,D,19960320,000000,2.16502,2.1713,2.1406,2.16217,2517908.2465115,0
+SLM.US,D,19960321,000000,2.16217,2.16816,2.14678,2.14678,799690.71441149,0
+SLM.US,D,19960322,000000,2.14678,2.16217,2.05144,2.1406,3899104.7137877,0
+SLM.US,D,19960325,000000,2.13442,2.13442,2.08822,2.0944,2652316.6099245,0
+SLM.US,D,19960326,000000,2.10068,2.10951,2.09136,2.09136,1911072.337625,0
+SLM.US,D,19960327,000000,2.0944,2.10372,2.04526,2.06331,2751676.6829947,0
+SLM.US,D,19960328,000000,2.06645,2.08822,2.06331,2.08822,1407497.2132973,0
+SLM.US,D,19960329,000000,2.0791,2.08508,2.04526,2.06331,2621157.8162701,0
+SLM.US,D,19960401,000000,2.06969,2.1406,2.06969,2.13746,6048825.9651297,0
+SLM.US,D,19960402,000000,2.13139,2.14364,2.10372,2.14364,1949067.0618942,0
+SLM.US,D,19960403,000000,2.14364,2.22986,2.14364,2.20838,3623445.9391828,0
+SLM.US,D,19960404,000000,2.21122,2.21456,2.18994,2.18994,481175.08979508,0
+SLM.US,D,19960408,000000,2.14992,2.14992,2.10068,2.1252,1368531.8990288,0
+SLM.US,D,19960409,000000,2.14992,2.1562,2.06027,2.06645,4415343.3868351,0
+SLM.US,D,19960410,000000,2.06969,2.09136,2.05144,2.05144,3546498.1349727,0
+SLM.US,D,19960411,000000,2.05144,2.06969,1.91883,1.98955,7444624.1025425,0
+SLM.US,D,19960412,000000,2.00495,2.04526,2.00495,2.02358,5199451.6458375,0
+SLM.US,D,19960415,000000,2.02358,2.02358,1.98347,1.98955,2573425.5866612,0
+SLM.US,D,19960416,000000,1.98955,1.98955,1.96817,1.98062,1382171.1353847,0
+SLM.US,D,19960417,000000,1.97738,1.97738,1.96503,1.96817,2998111.72678,0
+SLM.US,D,19960418,000000,1.97434,2.04526,1.97434,2.03878,2058158.5231403,0
+SLM.US,D,19960419,000000,2.03878,2.11265,2.03878,2.06969,3346813.5159967,0
+SLM.US,D,19960422,000000,2.06969,2.0791,2.05713,2.06331,775341.34366196,0
+SLM.US,D,19960423,000000,2.05713,2.09136,2.05713,2.0791,931189.34688119,0
+SLM.US,D,19960424,000000,2.08508,2.08508,2.00495,2.00789,4498143.2778058,0
+SLM.US,D,19960425,000000,2.00789,2.00789,1.96503,1.98955,9118035.4484138,0
+SLM.US,D,19960426,000000,1.99583,2.00495,1.99249,1.99583,1915938.5414765,0
+SLM.US,D,19960429,000000,1.99897,2.00789,1.99583,1.99897,1539970.5138756,0
+SLM.US,D,19960430,000000,1.99897,1.99897,1.94983,1.95875,1839976.6201753,0
+SLM.US,D,19960501,000000,1.95571,1.95875,1.9311,1.94983,4143592.4604103,0
+SLM.US,D,19960502,000000,1.94983,1.94983,1.86341,1.86341,1922762.2377637,0
+SLM.US,D,19960503,000000,1.87254,1.87254,1.82006,1.83575,5927065.857527,0
+SLM.US,D,19960506,000000,1.84193,1.84792,1.83575,1.84792,2767260.1579311,0
+SLM.US,D,19960507,000000,1.84193,1.87254,1.84193,1.84193,1752303.3886619,0
+SLM.US,D,19960508,000000,1.83899,1.8849,1.83575,1.87881,5607577.6038566,0
+SLM.US,D,19960509,000000,1.87577,1.88793,1.85733,1.86028,3628318.2601982,0
+SLM.US,D,19960510,000000,1.89117,1.92491,1.89117,1.91579,2785772.7348298,0
+SLM.US,D,19960513,000000,1.91579,1.95257,1.91579,1.94355,1845819.5311901,0
+SLM.US,D,19960514,000000,1.9311,1.94031,1.8849,1.89117,2350368.3040989,0
+SLM.US,D,19960515,000000,1.87881,1.88793,1.84193,1.85409,4048133.0988289,0
+SLM.US,D,19960516,000000,1.84193,1.84193,1.76179,1.82643,8459581.8913391,0
+SLM.US,D,19960517,000000,1.84193,1.91579,1.83575,1.90657,6710194.3507843,0
+SLM.US,D,19960520,000000,1.90039,1.93717,1.8849,1.91883,2639659.1783683,0
+SLM.US,D,19960521,000000,1.93717,1.96503,1.92491,1.94983,3677989.6307512,0
+SLM.US,D,19960522,000000,1.94355,1.95571,1.91883,1.94983,1429896.2283024,0
+SLM.US,D,19960523,000000,1.95257,1.97121,1.94983,1.96503,973076.6264208,0
+SLM.US,D,19960524,000000,1.96817,1.98651,1.96817,1.97434,1888676.3812017,0
+SLM.US,D,19960528,000000,1.97738,1.98347,1.97121,1.98062,1258462.7110922,0
+SLM.US,D,19960529,000000,1.97738,1.99583,1.97434,1.97434,867873.64233578,0
+SLM.US,D,19960530,000000,1.98062,2.00789,1.98062,2.00495,2498432.2163047,0
+SLM.US,D,19960531,000000,2.00789,2.00789,1.98347,1.98651,2456538.8196012,0
+SLM.US,D,19960603,000000,1.98955,1.98955,1.98347,1.98651,860076.29746738,0
+SLM.US,D,19960604,000000,2.00495,2.00495,1.96817,1.96817,2442905.7004092,0
+SLM.US,D,19960605,000000,1.96178,1.96178,1.90657,1.92178,12797010.962073,0
+SLM.US,D,19960606,000000,1.94031,1.94983,1.92785,1.93717,6811497.6429078,0
+SLM.US,D,19960607,000000,1.92785,1.94678,1.89431,1.94678,3539680.5558494,0
+SLM.US,D,19960610,000000,1.95257,1.96178,1.94678,1.94678,1254568.1167672,0
+SLM.US,D,19960611,000000,1.94983,1.94983,1.92785,1.93414,1329571.6823968,0
+SLM.US,D,19960612,000000,1.9311,1.96178,1.92785,1.9311,1959775.1572331,0
+SLM.US,D,19960613,000000,1.92785,1.95257,1.92785,1.94983,1356847.0965266,0
+SLM.US,D,19960614,000000,1.94678,1.97434,1.94678,1.95257,2086408.6053786,0
+SLM.US,D,19960617,000000,1.95257,1.95875,1.94355,1.95257,545472.59914022,0
+SLM.US,D,19960618,000000,1.95875,1.96178,1.95257,1.95257,1103594.4736181,0
+SLM.US,D,19960619,000000,1.95875,1.96178,1.94678,1.94983,1151318.5470085,0
+SLM.US,D,19960620,000000,1.95875,1.95875,1.94031,1.94355,974043.13831086,0
+SLM.US,D,19960621,000000,1.94355,1.97121,1.94031,1.96503,1594512.1663894,0
+SLM.US,D,19960624,000000,1.96817,1.97121,1.96178,1.96817,727611.1531076,0
+SLM.US,D,19960625,000000,1.96817,1.97738,1.96178,1.97434,4342294.2550592,0
+SLM.US,D,19960626,000000,1.97434,2.00495,1.97121,1.98651,3467597.9359636,0
+SLM.US,D,19960627,000000,1.98062,1.99897,1.96178,1.99583,2088350.8049045,0
+SLM.US,D,19960628,000000,1.99583,2.03878,1.98651,1.98651,4199108.7810327,0
+SLM.US,D,19960701,000000,1.99583,2.02358,1.99583,2.02358,2156541.8890473,0
+SLM.US,D,19960702,000000,2.02358,2.0483,2.02358,2.03878,1269176.9235951,0
+SLM.US,D,19960703,000000,2.0483,2.06969,2.0483,2.05448,1520484.2883958,0
+SLM.US,D,19960705,000000,2.02065,2.02672,2.01741,2.01741,817224.54509232,0
+SLM.US,D,19960708,000000,2.00211,2.00211,1.94678,1.94983,1297428.0253608,0
+SLM.US,D,19960709,000000,1.95257,2.00211,1.95257,2.00211,1412366.4757309,0
+SLM.US,D,19960710,000000,2.00211,2.00211,1.97738,1.98062,1012026.6477797,0
+SLM.US,D,19960711,000000,1.98955,2.01122,1.98651,2.00495,1272101.9474481,0
+SLM.US,D,19960712,000000,2.01122,2.02672,2.00495,2.01741,3982873.1557029,0
+SLM.US,D,19960715,000000,2.02065,2.03271,2.00211,2.00211,1100674.5474016,0
+SLM.US,D,19960716,000000,2.00211,2.00495,1.92785,1.97434,1689967.4498616,0
+SLM.US,D,19960717,000000,1.98062,2.03878,1.98062,2.01437,1291577.9776548,0
+SLM.US,D,19960718,000000,2.01437,2.02358,2.01122,2.02358,1106516.4388891,0
+SLM.US,D,19960719,000000,2.02358,2.03574,2.02065,2.02065,1578923.5938165,0
+SLM.US,D,19960722,000000,2.00789,2.01437,1.98651,1.98651,710078.34195407,0
+SLM.US,D,19960723,000000,1.98651,1.98651,1.94031,1.94031,1097752.5821307,0
+SLM.US,D,19960724,000000,1.94031,1.97738,1.92785,1.94678,1713349.2891938,0
+SLM.US,D,19960725,000000,1.95257,1.98347,1.94983,1.97434,1037351.7061651,0
+SLM.US,D,19960726,000000,1.97434,1.99583,1.97434,1.98347,670137.34004964,0
+SLM.US,D,19960729,000000,1.98651,1.98955,1.97434,1.97434,684754.30309599,0
+SLM.US,D,19960730,000000,1.97434,1.97738,1.96817,1.97434,388647.88875781,0
+SLM.US,D,19960731,000000,1.97434,1.97738,1.96178,1.96178,1245806.2990634,0
+SLM.US,D,19960801,000000,1.96503,1.97738,1.96178,1.96178,3336111.5378216,0
+SLM.US,D,19960802,000000,1.97434,1.98062,1.95257,1.95257,2820835.2985549,0
+SLM.US,D,19960805,000000,1.95257,1.98347,1.94983,1.97434,734431.79081283,0
+SLM.US,D,19960806,000000,1.96817,1.99583,1.96503,1.98651,1226322.1126382,0
+SLM.US,D,19960807,000000,1.98955,1.99897,1.98347,1.98347,827938.75759522,0
+SLM.US,D,19960808,000000,1.98062,1.98651,1.94678,1.94983,1155215.1803881,0
+SLM.US,D,19960809,000000,1.94678,1.96178,1.94355,1.94355,2062048.0198287,0
+SLM.US,D,19960812,000000,1.94678,1.97434,1.94355,1.97434,424685.12059147,0
+SLM.US,D,19960813,000000,1.96817,1.97434,1.94983,1.94983,694496.90607227,0
+SLM.US,D,19960814,000000,1.95257,1.96178,1.94983,1.95875,472415.31114584,0
+SLM.US,D,19960815,000000,1.95875,1.97121,1.94983,1.97121,320463.9413062,0
+SLM.US,D,19960816,000000,1.96817,1.97738,1.96817,1.97434,524037.03744324,0
+SLM.US,D,19960819,000000,1.98062,2.01741,1.98062,2.01741,567866.51650877,0
+SLM.US,D,19960820,000000,2.02358,2.03271,2.01437,2.02358,1186385.1888429,0
+SLM.US,D,19960821,000000,2.02672,2.03271,2.02065,2.02358,458770.97715342,0
+SLM.US,D,19960822,000000,2.01741,2.06027,2.01741,2.05448,383770.4701058,0
+SLM.US,D,19960823,000000,2.05713,2.05713,2.04202,2.0483,1799058.9111077,0
+SLM.US,D,19960826,000000,2.0483,2.0483,2.03574,2.03878,2408816.7852654,0
+SLM.US,D,19960827,000000,2.04202,2.04526,2.03574,2.03878,1079238.9857047,0
+SLM.US,D,19960828,000000,2.04526,2.05448,2.03878,2.05448,1049046.7039404,0
+SLM.US,D,19960829,000000,2.05144,2.05144,2.03574,2.03878,2774083.8542184,0
+SLM.US,D,19960830,000000,2.03271,2.03574,1.97738,1.97738,1781524.0608996,0
+SLM.US,D,19960903,000000,1.97434,1.99897,1.96178,1.99249,1060734.5650246,0
+SLM.US,D,19960904,000000,1.99249,1.99249,1.97434,1.97434,1166903.0414723,0
+SLM.US,D,19960905,000000,1.97121,1.97121,1.94355,1.95257,1198074.0694544,0
+SLM.US,D,19960906,000000,1.95571,1.97738,1.94031,1.96178,1983153.9379835,0
+SLM.US,D,19960909,000000,1.96178,1.98347,1.95571,1.97121,2162379.7024256,0
+SLM.US,D,19960910,000000,1.96503,1.97121,1.95875,1.96178,2014325.9854927,0
+SLM.US,D,19960911,000000,1.95875,1.96503,1.95875,1.95875,806504.21542557,0
+SLM.US,D,19960912,000000,1.96178,1.96503,1.95571,1.95571,1296455.3963069,0
+SLM.US,D,19960913,000000,1.96178,1.99583,1.96178,1.96817,2844210.0011959,0
+SLM.US,D,19960916,000000,1.96817,1.96817,1.95875,1.96178,1072424.4651633,0
+SLM.US,D,19960917,000000,1.96178,1.96503,1.94031,1.95257,4240994.0215177,0
+SLM.US,D,19960918,000000,1.93717,1.95571,1.93717,1.94678,1557496.1883381,0
+SLM.US,D,19960919,000000,1.94355,1.95571,1.94031,1.95257,1787372.0695508,0
+SLM.US,D,19960920,000000,1.95875,1.97121,1.95571,1.96503,1187364.9545881,0
+SLM.US,D,19960923,000000,1.95571,1.95571,1.93414,1.93717,2678630.6098008,0
+SLM.US,D,19960924,000000,1.94031,1.95257,1.93717,1.94355,2756549.0040102,0
+SLM.US,D,19960925,000000,1.94678,1.94678,1.89117,1.89117,4320870.92769,0
+SLM.US,D,19960926,000000,1.89431,1.94355,1.8695,1.94355,7077410.7559544,0
+SLM.US,D,19960927,000000,1.95257,1.95571,1.93717,1.94355,2582191.4824742,0
+SLM.US,D,19960930,000000,1.95875,2.03878,1.95257,2.01437,4014037.0469938,0
+SLM.US,D,19961001,000000,2.10666,2.12216,2.08508,2.11893,9233946.5278379,0
+SLM.US,D,19961002,000000,2.11265,2.26075,2.10666,2.25154,3961441.6721152,0
+SLM.US,D,19961003,000000,2.25154,2.30666,2.16816,2.24211,6333239.4207472,0
+SLM.US,D,19961004,000000,2.24507,2.30666,2.24507,2.30666,2744859.1038715,0
+SLM.US,D,19961007,000000,2.29763,2.32235,2.26988,2.31304,2707846.1844019,0
+SLM.US,D,19961008,000000,2.30666,2.30981,2.26988,2.2792,2557837.0140881,0
+SLM.US,D,19961009,000000,2.2792,2.28224,2.21456,2.22074,2427314.0692543,0
+SLM.US,D,19961010,000000,2.23917,2.25448,2.14678,2.15316,3632212.8545231,0
+SLM.US,D,19961011,000000,2.17443,2.21456,2.16816,2.19916,2746805.3815065,0
+SLM.US,D,19961014,000000,2.18994,2.20838,2.18367,2.2023,768526.82312058,0
+SLM.US,D,19961015,000000,2.21456,2.21456,2.18367,2.18994,1438665.1826974,0
+SLM.US,D,19961016,000000,2.18994,2.18994,2.16816,2.17443,678906.29444469,0
+SLM.US,D,19961017,000000,2.18053,2.26075,2.18053,2.2483,2043539.5210393,0
+SLM.US,D,19961018,000000,2.28841,2.28841,2.25752,2.27615,2505244.6977915,0
+SLM.US,D,19961021,000000,2.27615,2.32235,2.27615,2.32235,3286434.0501047,0
+SLM.US,D,19961022,000000,2.31922,2.31922,2.25752,2.26075,2101991.0607877,0
+SLM.US,D,19961023,000000,2.25752,2.25752,2.22691,2.22986,1143527.3193041,0
+SLM.US,D,19961024,000000,2.23593,2.24507,2.21456,2.22074,1762055.167384,0
+SLM.US,D,19961025,000000,2.22074,2.23917,2.2175,2.22367,747092.28095091,0
+SLM.US,D,19961028,000000,2.22367,2.22367,2.2023,2.21122,811376.53644101,0
+SLM.US,D,19961029,000000,2.21456,2.25752,2.21122,2.25448,1862373.5961259,0
+SLM.US,D,19961030,000000,2.25752,2.2792,2.23593,2.25752,2272446.8513076,0
+SLM.US,D,19961031,000000,2.25752,2.25752,2.22986,2.23593,2887070.9293167,0
+SLM.US,D,19961101,000000,2.23917,2.26988,2.22986,2.26988,2479915.5612969,0
+SLM.US,D,19961104,000000,2.26075,2.30981,2.26075,2.30371,1738670.2694699,0
+SLM.US,D,19961105,000000,2.30981,2.34716,2.30981,2.32235,1224374.8154757,0
+SLM.US,D,19961106,000000,2.32853,2.39327,2.32853,2.39013,3981897.4680671,0
+SLM.US,D,19961107,000000,2.35619,2.43612,2.35619,2.39945,4284822.4810559,0
+SLM.US,D,19961108,000000,2.44555,2.46389,2.42092,2.42995,1514640.3578537,0
+SLM.US,D,19961111,000000,2.42995,2.42995,2.41769,2.42995,1273078.6546112,0
+SLM.US,D,19961112,000000,2.42995,2.46389,2.42995,2.43612,1813673.8350994,0
+SLM.US,D,19961113,000000,2.42995,2.43612,2.427,2.43612,2681545.4383807,0
+SLM.US,D,19961114,000000,2.44555,2.458,2.43926,2.45173,1240937.0366298,0
+SLM.US,D,19961115,000000,2.44555,2.48546,2.44555,2.46703,1793218.0391476,0
+SLM.US,D,19961118,000000,2.47007,2.48546,2.47007,2.4734,1085091.0724652,0
+SLM.US,D,19961119,000000,2.46065,2.48546,2.458,2.48233,1533143.7590065,0
+SLM.US,D,19961120,000000,2.48233,2.54403,2.48233,2.52244,2141927.9845829,0
+SLM.US,D,19961121,000000,2.52863,2.55941,2.52863,2.53774,3212399.0354199,0
+SLM.US,D,19961122,000000,2.54403,2.57177,2.53774,2.5657,2255888.7082626,0
+SLM.US,D,19961125,000000,2.57177,2.65162,2.56874,2.63956,2307510.4345599,0
+SLM.US,D,19961126,000000,2.63956,2.63956,2.6119,2.62386,2481857.7608228,0
+SLM.US,D,19961127,000000,2.62082,2.62082,2.59954,2.60591,1087031.2329366,0
+SLM.US,D,19961129,000000,2.60885,2.6119,2.5964,2.5964,342857.85867476,0
+SLM.US,D,19961202,000000,2.60268,2.60268,2.55638,2.55941,1339313.2658458,0
+SLM.US,D,19961203,000000,2.56874,2.58698,2.55941,2.56874,1376320.0681514,0
+SLM.US,D,19961204,000000,2.56236,2.56874,2.50999,2.5349,1813673.8350994,0
+SLM.US,D,19961205,000000,2.52244,2.5349,2.47939,2.50096,1423082.7272884,0
+SLM.US,D,19961206,000000,2.4886,2.4886,2.45173,2.46065,2483812.1946764,0
+SLM.US,D,19961209,000000,2.47615,2.55334,2.47615,2.54088,1799058.9111077,0
+SLM.US,D,19961210,000000,2.48233,2.53774,2.48233,2.52244,1801006.2082702,0
+SLM.US,D,19961211,000000,2.45477,2.52863,2.45477,2.52539,1460090.5491215,0
+SLM.US,D,19961212,000000,2.53774,2.57805,2.51627,2.5195,1407497.2132973,0
+SLM.US,D,19961213,000000,2.52244,2.53774,2.49164,2.51303,1163013.5447839,0
+SLM.US,D,19961216,000000,2.5195,2.53774,2.49479,2.5041,565923.29745553,0
+SLM.US,D,19961217,000000,2.5041,2.5041,2.46065,2.4734,1045153.1291427,0
+SLM.US,D,19961218,000000,2.46703,2.47939,2.427,2.44241,2283162.0833378,0
+SLM.US,D,19961219,000000,2.44241,2.52244,2.44241,2.48233,2159449.580936,0
+SLM.US,D,19961220,000000,2.48546,2.51303,2.48546,2.51303,1652955.5499194,0
+SLM.US,D,19961223,000000,2.50999,2.51303,2.5041,2.50999,828913.42570377,0
+SLM.US,D,19961224,000000,2.50999,2.55638,2.5041,2.55638,437341.5326203,0
+SLM.US,D,19961226,000000,2.55638,2.55638,2.49164,2.52863,871767.21713344,0
+SLM.US,D,19961227,000000,2.52863,2.5349,2.49479,2.49479,415922.28336029,0
+SLM.US,D,19961230,000000,2.5041,2.50999,2.48233,2.49479,1194180.4946568,0
+SLM.US,D,19961231,000000,2.49479,2.54403,2.4886,2.52539,1415285.3824199,0
+SLM.US,D,19970102,000000,2.52863,2.5349,2.45173,2.45173,1501977.828661,0
+SLM.US,D,19970103,000000,2.46065,2.51627,2.46065,2.50705,1196132.8894558,0
+SLM.US,D,19970106,000000,2.50096,2.50999,2.458,2.47007,799690.71441149,0
+SLM.US,D,19970107,000000,2.46703,2.46703,2.43926,2.43926,1114308.686121,0
+SLM.US,D,19970108,000000,2.44555,2.47939,2.41465,2.47007,1556533.7545572,0
+SLM.US,D,19970109,000000,2.48233,2.50705,2.47615,2.5041,370135.31185918,0
+SLM.US,D,19970110,000000,2.49164,2.49802,2.48546,2.49164,1639318.3526182,0
+SLM.US,D,19970113,000000,2.49479,2.57805,2.49479,2.56236,3245517.3605645,0
+SLM.US,D,19970114,000000,2.64593,2.73499,2.64593,2.7195,4344239.5131671,0
+SLM.US,D,19970115,000000,2.69183,2.76884,2.68555,2.76265,3293244.4925369,0
+SLM.US,D,19970116,000000,2.76265,2.87348,2.72872,2.8428,4243913.947734,0
+SLM.US,D,19970117,000000,2.83651,2.92607,2.81817,2.8827,3961441.6721152,0
+SLM.US,D,19970120,000000,2.89507,2.91665,2.8827,2.89507,1927634.5587791,0
+SLM.US,D,19970121,000000,2.89507,2.95362,2.87034,2.94127,1862373.5961259,0
+SLM.US,D,19970122,000000,2.94431,2.94744,2.91978,2.93822,1354896.7407823,0
+SLM.US,D,19970123,000000,2.92607,2.98442,2.92607,2.9293,2502326.8106297,0
+SLM.US,D,19970124,000000,2.91665,2.96893,2.8983,2.95685,2314325.9746286,0
+SLM.US,D,19970127,000000,2.96893,2.96893,2.83651,2.89213,2312378.6774661,0
+SLM.US,D,19970128,000000,2.91057,2.9599,2.91057,2.9293,1961727.5520323,0
+SLM.US,D,19970129,000000,2.9293,2.93508,2.8983,2.91665,1596457.4244972,0
+SLM.US,D,19970130,000000,2.92292,2.9599,2.91978,2.9293,1150343.8789,0
+SLM.US,D,19970131,000000,2.9293,2.96294,2.92292,2.95362,2501346.0253573,0
+SLM.US,D,19970203,000000,2.95362,3.07368,2.95048,3.04298,3121814.0339085,0
+SLM.US,D,19970204,000000,3.02749,3.05848,2.9908,2.99394,1378272.4629504,0
+SLM.US,D,19970205,000000,2.99668,3.05848,2.99668,3.02454,913651.43809112,0
+SLM.US,D,19970206,000000,3.02139,3.02139,2.8428,2.8983,5755630.3012621,0
+SLM.US,D,19970207,000000,2.91665,2.95048,2.87034,2.91978,4231251.4185414,0
+SLM.US,D,19970210,000000,2.91381,2.94127,2.8827,2.8983,1666592.7472206,0
+SLM.US,D,19970211,000000,2.91057,2.91381,2.8428,2.85828,1910100.7280983,0
+SLM.US,D,19970212,000000,2.87348,2.94127,2.87348,2.9293,1343205.8211161,0
+SLM.US,D,19970213,000000,2.94431,2.9908,2.91665,2.97206,2651353.1566163,0
+SLM.US,D,19970214,000000,2.96294,3.01208,2.93508,2.95048,1120150.5776084,0
+SLM.US,D,19970218,000000,2.94431,2.97511,2.92292,2.93508,1649055.8579579,0
+SLM.US,D,19970219,000000,2.93822,2.94127,2.91665,2.91665,1601323.6283489,0
+SLM.US,D,19970220,000000,2.89507,2.91057,2.80894,2.81503,2117575.5552514,0
+SLM.US,D,19970221,000000,2.81503,2.87977,2.81503,2.87977,1407497.2132973,0
+SLM.US,D,19970224,000000,2.86741,2.87034,2.79365,2.806,1600358.1359861,0
+SLM.US,D,19970225,000000,2.79963,2.86741,2.79963,2.85524,1941271.7560804,0
+SLM.US,D,19970226,000000,2.83347,2.89507,2.8211,2.88898,1923739.9644542,0
+SLM.US,D,19970227,000000,2.88898,2.88898,2.85828,2.87034,761700.06825147,0
+SLM.US,D,19970228,000000,2.87034,2.90125,2.86143,2.88584,1886727.0449846,0
+SLM.US,D,19970303,000000,2.87977,2.91057,2.85211,2.88898,2093221.0868653,0
+SLM.US,D,19970304,000000,2.89507,2.90125,2.84593,2.84593,594166.24300271,0
+SLM.US,D,19970305,000000,2.86143,2.87663,2.85211,2.85524,864954.73564668,0
+SLM.US,D,19970306,000000,2.86143,2.96294,2.86143,2.91978,1712367.4843941,0
+SLM.US,D,19970307,000000,2.90733,3.00286,2.90125,2.99394,5109835.1952708,0
+SLM.US,D,19970310,000000,2.99972,3.07053,2.99972,3.05533,1710418.148177,0
+SLM.US,D,19970311,000000,3.06152,3.06152,3.0368,3.0523,776317.03129782,0
+SLM.US,D,19970312,000000,3.05848,3.1139,3.01826,3.03994,1639318.3526182,0
+SLM.US,D,19970313,000000,3.03063,3.04926,2.95685,2.96893,1242878.2166285,0
+SLM.US,D,19970314,000000,2.96589,2.99668,2.92607,2.92607,963328.92580797,0
+SLM.US,D,19970317,000000,2.93214,2.93214,2.88584,2.89507,1140611.4711968,0
+SLM.US,D,19970318,000000,2.88898,2.90125,2.7656,2.7656,3386755.5374285,0
+SLM.US,D,19970319,000000,2.77806,2.8211,2.7656,2.806,3323443.9109924,0
+SLM.US,D,19970320,000000,2.80287,2.82424,2.76884,2.79659,1488340.6313598,0
+SLM.US,D,19970321,000000,2.80287,2.8211,2.7812,2.80287,1798090.3601631,0
+SLM.US,D,19970324,000000,2.79365,2.80894,2.77492,2.80894,1707498.2219606,0
+SLM.US,D,19970325,000000,2.81209,2.83043,2.78737,2.79365,1029566.5956244,0
+SLM.US,D,19970326,000000,2.79365,2.79365,2.70733,2.73499,1903279.0708657,0
+SLM.US,D,19970327,000000,2.72872,2.74147,2.70429,2.70733,1963676.8882493,0
+SLM.US,D,19970331,000000,2.70429,2.70429,2.5964,2.5964,3876696.5230368,0
+SLM.US,D,19970401,000000,2.58698,2.70733,2.57805,2.69792,1843869.1754457,0
+SLM.US,D,19970402,000000,2.69183,2.74431,2.62082,2.7195,1821459.9651675,0
+SLM.US,D,19970403,000000,2.65486,2.73813,2.65486,2.7195,2531548.5023946,0
+SLM.US,D,19970404,000000,2.7195,2.83347,2.7195,2.82729,2152641.1775586,0
+SLM.US,D,19970407,000000,2.83347,2.87034,2.83347,2.8428,978914.43979901,0
+SLM.US,D,19970408,000000,2.83955,2.89507,2.83347,2.89507,1719190.1611538,0
+SLM.US,D,19970409,000000,2.89507,2.91978,2.87348,2.8983,1075348.4694889,0
+SLM.US,D,19970410,000000,2.94127,2.98442,2.9293,2.9293,3239672.410495,0
+SLM.US,D,19970411,000000,2.9293,2.9293,2.83955,2.85828,2133158.0106606,0
+SLM.US,D,19970414,000000,2.84593,2.94127,2.84593,2.91057,1284766.5156954,0
+SLM.US,D,19970415,000000,2.91978,2.93508,2.91057,2.93508,1928605.1487783,0
+SLM.US,D,19970416,000000,2.9293,3.08613,2.9293,3.08613,4588731.337899,0
+SLM.US,D,19970417,000000,3.09213,3.18775,3.09213,3.14136,3031230.0519245,0
+SLM.US,D,19970418,000000,3.14773,3.15087,3.12292,3.13233,1828280.6028727,0
+SLM.US,D,19970421,000000,3.14136,3.16628,3.14136,3.14773,718847.2963491,0
+SLM.US,D,19970422,000000,3.15391,3.15391,3.0368,3.08613,2777006.8390166,0
+SLM.US,D,19970423,000000,3.08917,3.0985,3.0675,3.07053,1327627.4438162,0
+SLM.US,D,19970424,000000,3.07986,3.0985,3.07053,3.07053,723712.48067338,0
+SLM.US,D,19970425,000000,3.08309,3.08613,3.0368,3.0368,864954.73564668,0
+SLM.US,D,19970428,000000,3.03063,3.08309,3.02749,3.0523,1746460.4776471,0
+SLM.US,D,19970429,000000,3.10467,3.11997,3.08613,3.10467,1931535.2702679,0
+SLM.US,D,19970430,000000,3.08613,3.25249,3.07986,3.22158,2310435.4584128,0
+SLM.US,D,19970501,000000,3.21551,3.23101,3.16,3.18461,1086056.5648281,0
+SLM.US,D,19970502,000000,3.1907,3.20923,3.11997,3.1753,4097805.4889092,0
+SLM.US,D,19970505,000000,3.18461,3.3388,3.18461,3.32655,3155903.9685796,0
+SLM.US,D,19970506,000000,3.28946,3.31389,3.18157,3.18157,3241622.7662395,0
+SLM.US,D,19970507,000000,3.16,3.1753,3.08613,3.09213,1955878.5238536,0
+SLM.US,D,19970508,000000,3.1139,3.19383,3.1139,3.18775,4662755.1377834,0
+SLM.US,D,19970509,000000,3.18775,3.3388,3.1139,3.30781,13106754.573713,0
+SLM.US,D,19970512,000000,3.30781,3.31693,3.22158,3.24004,2064969.9850996,0
+SLM.US,D,19970513,000000,3.24004,3.26171,3.23101,3.23101,643849.84788343,0
+SLM.US,D,19970514,000000,3.24307,3.24601,3.22158,3.22464,1655874.4566086,0
+SLM.US,D,19970515,000000,3.21551,3.22768,3.16323,3.16628,1892568.936472,0
+SLM.US,D,19970516,000000,3.16,3.16,3.10154,3.11694,1627630.491534,0
+SLM.US,D,19970519,000000,3.12292,3.12292,3.10154,3.11086,1352951.4826743,0
+SLM.US,D,19970520,000000,3.10154,3.10154,3.01522,3.04622,1948089.3352037,0
+SLM.US,D,19970521,000000,3.07053,3.14773,3.0675,3.1293,2458489.1753457,0
+SLM.US,D,19970522,000000,3.1293,3.24307,3.1293,3.22464,2482841.6046771,0
+SLM.US,D,19970523,000000,3.22158,3.27092,3.19383,3.27092,682804.96687889,0
+SLM.US,D,19970527,000000,3.27092,3.29241,3.22768,3.24307,1637362.8992372,0
+SLM.US,D,19970528,000000,3.27691,3.31693,3.26171,3.28289,2844210.0011959,0
+SLM.US,D,19970529,000000,3.28289,3.28642,3.24601,3.24935,463643.29816887,0
+SLM.US,D,19970530,000000,3.24307,3.3234,3.23395,3.31389,1237039.3837229,0
+SLM.US,D,19970602,000000,3.31389,3.3234,3.29241,3.31996,367215.38564276,0
+SLM.US,D,19970603,000000,3.31693,3.37873,3.30496,3.35685,5529656.1510653,0
+SLM.US,D,19970604,000000,3.35685,3.35685,3.28005,3.29545,478254.14405137,0
+SLM.US,D,19970605,000000,3.29545,3.3388,3.29545,3.33232,339944.0496222,0
+SLM.US,D,19970606,000000,3.32655,3.35685,3.30202,3.30202,638972.42923142,0
+SLM.US,D,19970609,000000,3.29545,3.31389,3.27092,3.27691,2628949.0439747,0
+SLM.US,D,19970610,000000,3.27691,3.30496,3.27407,3.28946,1647110.59985,0
+SLM.US,D,19970611,000000,3.33546,3.4619,3.33546,3.45562,3519226.7989522,0
+SLM.US,D,19970612,000000,3.45866,3.68966,3.4312,3.59421,7379362.1203619,0
+SLM.US,D,19970613,000000,3.58814,3.76694,3.5387,3.76047,7953074.6064674,0
+SLM.US,D,19970616,000000,3.73899,3.73899,3.65561,3.66826,2792584.1967893,0
+SLM.US,D,19970617,000000,3.67121,3.67416,3.64983,3.67121,3927349.6983893,0
+SLM.US,D,19970618,000000,3.67121,3.68966,3.64983,3.65561,2200367.2900036,0
+SLM.US,D,19970619,000000,3.66522,3.67416,3.60334,3.66522,2519850.4460374,0
+SLM.US,D,19970620,000000,3.66522,3.74507,3.63728,3.70525,3079929.8129509,0
+SLM.US,D,19970623,000000,3.7022,3.70525,3.63129,3.64983,1119175.9094998,0
+SLM.US,D,19970624,000000,3.64375,3.68966,3.63413,3.63728,1973413.3740618,0
+SLM.US,D,19970625,000000,3.62217,3.76047,3.61589,3.74507,3593253.6574185,0
+SLM.US,D,19970626,000000,3.74507,3.74507,3.63129,3.63129,1253594.468186,0
+SLM.US,D,19970627,000000,3.63129,3.67121,3.60971,3.60971,2026986.4756309,0
+SLM.US,D,19970630,000000,3.60971,3.61893,3.47102,3.47102,2613357.4128197,0
+SLM.US,D,19970701,000000,3.48043,3.57588,3.47102,3.5387,4027680.361459,0
+SLM.US,D,19970702,000000,3.52055,3.55448,3.51114,3.5387,1572110.0928024,0
+SLM.US,D,19970703,000000,3.5387,3.67748,3.5387,3.65561,1346130.844969,0
+SLM.US,D,19970707,000000,3.65905,3.77313,3.64375,3.75449,2492579.1100168,0
+SLM.US,D,19970708,000000,3.74507,3.80676,3.73604,3.79126,2385434.9459332,0
+SLM.US,D,19970709,000000,3.7789,3.82541,3.77313,3.77607,5477052.6199682,0
+SLM.US,D,19970710,000000,3.77313,3.77607,3.65561,3.67416,2251021.4848836,0
+SLM.US,D,19970711,000000,3.67416,3.67748,3.57588,3.65268,5007562.3326753,0
+SLM.US,D,19970714,000000,3.63728,3.70525,3.63728,3.67748,2016273.2826552,0
+SLM.US,D,19970715,000000,3.64983,3.72653,3.64375,3.72653,1207819.7310127,0
+SLM.US,D,19970716,000000,3.76047,3.89318,3.7485,3.86826,3056555.1103099,0
+SLM.US,D,19970717,000000,3.8562,3.87483,3.84384,3.8562,2390308.286476,0
+SLM.US,D,19970718,000000,3.84982,3.84982,3.81627,3.82834,2047444.3106373,0
+SLM.US,D,19970721,000000,3.82834,3.82834,3.79754,3.79754,1387037.3392363,0
+SLM.US,D,19970722,000000,3.79126,3.83767,3.76694,3.78823,1344183.5478066,0
+SLM.US,D,19970723,000000,3.78823,3.86826,3.78823,3.86208,2672785.6597314,0
+SLM.US,D,19970724,000000,3.8562,3.97939,3.82834,3.96066,3057530.7979458,0
+SLM.US,D,19970725,000000,3.96399,4.10249,3.96399,4.09327,5680629.7942145,0
+SLM.US,D,19970728,000000,4.13005,4.13005,4.00686,4.02853,1570163.8151673,0
+SLM.US,D,19970729,000000,4.02853,4.0504,3.99165,4.0255,1287680.3247479,0
+SLM.US,D,19970730,000000,4.03177,4.05325,3.8407,3.96683,4498143.2778058,0
+SLM.US,D,19970731,000000,4.00686,4.14261,3.96998,4.09945,6359540.1667684,0
+SLM.US,D,19970801,000000,4.09945,4.10857,3.97939,4.03177,3042915.873954,0
+SLM.US,D,19970804,000000,4.00087,4.0099,3.95154,3.95772,4616973.2639188,0
+SLM.US,D,19970805,000000,3.95154,3.96683,3.93605,3.96399,2654272.0633055,0
+SLM.US,D,19970806,000000,3.95772,4.03177,3.95772,3.99793,1719190.1611538,0
+SLM.US,D,19970807,000000,4.00686,4.04393,3.96399,3.96683,1475680.1412217,0
+SLM.US,D,19970808,000000,3.92388,3.92388,3.82541,3.86512,1678274.491141,0
+SLM.US,D,19970811,000000,3.8562,3.86208,3.82834,3.84384,1168852.3776894,0
+SLM.US,D,19970812,000000,3.85924,3.89612,3.80391,3.80676,1753283.1544071,0
+SLM.US,D,19970813,000000,3.80391,3.86826,3.7329,3.7639,2107832.9522751,0
+SLM.US,D,19970814,000000,3.78823,3.82834,3.77313,3.77313,735402.38081215,0
+SLM.US,D,19970815,000000,3.78823,3.7943,3.70525,3.70525,664303.60478067,0
+SLM.US,D,19970818,000000,3.7175,3.77313,3.70789,3.76047,1593534.439699,0
+SLM.US,D,19970819,000000,3.76694,3.80981,3.74507,3.80676,566895.92650946,0
+SLM.US,D,19970820,000000,3.80097,3.83118,3.79126,3.83118,590269.60962313,0
+SLM.US,D,19970821,000000,3.83118,3.83118,3.77313,3.80097,2312378.6774661,0
+SLM.US,D,19970822,000000,3.78823,3.83423,3.7639,3.83423,1291577.9776548,0
+SLM.US,D,19970825,000000,3.84982,3.84982,3.79126,3.82834,1079238.9857047,0
+SLM.US,D,19970826,000000,3.82834,3.82834,3.76047,3.76047,1186385.1888429,0
+SLM.US,D,19970827,000000,3.74507,3.77313,3.67416,3.7022,3050710.1602404,0
+SLM.US,D,19970828,000000,3.68966,3.75154,3.66522,3.7175,1969515.7211548,0
+SLM.US,D,19970829,000000,3.72653,3.7329,3.68053,3.70525,803590.40637301,0
+SLM.US,D,19970902,000000,3.70525,3.81285,3.66522,3.7789,1538019.1386039,0
+SLM.US,D,19970903,000000,3.83423,3.86826,3.82247,3.85924,2975705.5750836,0
+SLM.US,D,19970904,000000,3.82541,3.89612,3.81627,3.89612,2644528.4408018,0
+SLM.US,D,19970905,000000,3.90868,3.93605,3.89916,3.92995,1494185.5814292,0
+SLM.US,D,19970908,000000,3.92995,3.92995,3.89916,3.91436,1809777.2017199,0
+SLM.US,D,19970909,000000,3.90868,3.92731,3.89612,3.91436,1067554.1832025,0
+SLM.US,D,19970910,000000,3.93605,3.9484,3.90229,3.90229,1948089.3352037,0
+SLM.US,D,19970911,000000,3.89612,3.9484,3.8407,3.92388,1120150.5776084,0
+SLM.US,D,19970912,000000,3.94251,3.99489,3.94251,3.97939,2886090.1440443,0
+SLM.US,D,19970915,000000,3.97606,4.11798,3.97606,4.09641,2361079.4580198,0
+SLM.US,D,19970916,000000,4.12417,4.2503,4.12417,4.2503,3663382.8629779,0
+SLM.US,D,19970917,000000,4.2503,4.39507,4.2503,4.37663,2422446.8458754,0
+SLM.US,D,19970918,000000,4.38909,4.40116,4.34869,4.35526,4227352.7461071,0
+SLM.US,D,19970919,000000,4.35526,4.38566,4.33367,4.35526,2321152.7294977,0
+SLM.US,D,19970922,000000,4.34869,4.37663,4.3272,4.33367,1876012.8324818,0
+SLM.US,D,19970923,000000,4.33367,4.33367,4.29032,4.29955,1800034.5987436,0
+SLM.US,D,19970924,000000,4.27208,4.3734,4.27208,4.35526,1392885.3478875,0
+SLM.US,D,19970925,000000,4.36124,4.40116,4.27786,4.32132,1269176.9235951,0
+SLM.US,D,19970926,000000,4.3116,4.35182,4.3116,4.3272,1154241.531807,0
+SLM.US,D,19970929,000000,4.32132,4.3427,4.28729,4.30582,235719.81175498,0
+SLM.US,D,19970930,000000,4.27786,4.30876,4.23795,4.23795,1657821.7537711,0
+SLM.US,D,19971001,000000,4.2503,4.26579,4.19802,4.20411,3102333.9255925,0
+SLM.US,D,19971002,000000,4.21039,4.2503,4.18537,4.2503,1008138.1706186,0
+SLM.US,D,19971003,000000,4.27208,4.3427,4.25648,4.2965,988656.02324797,0
+SLM.US,D,19971006,000000,4.30876,4.38566,4.30582,4.37947,685729.99073185,0
+SLM.US,D,19971007,000000,4.41666,4.49973,4.41666,4.49051,3446173.589067,0
+SLM.US,D,19971008,000000,4.50581,4.50581,4.4041,4.41666,999363.09905971,0
+SLM.US,D,19971009,000000,4.42294,4.53072,4.38566,4.49051,2339654.0915959,0
+SLM.US,D,19971010,000000,4.47825,4.47825,4.44137,4.44441,1374372.7709889,0
+SLM.US,D,19971013,000000,4.44137,4.47198,4.36751,4.38566,934106.21451567,0
+SLM.US,D,19971014,000000,4.39213,4.44441,4.39213,4.41361,1449381.434255,0
+SLM.US,D,19971015,000000,4.41361,4.42607,4.39812,4.42294,1760101.7530577,0
+SLM.US,D,19971016,000000,4.44745,4.49051,4.44745,4.46608,5832577.0859448,0
+SLM.US,D,19971017,000000,4.46608,4.46608,4.33671,4.36124,1708477.9877057,0
+SLM.US,D,19971020,000000,4.37663,4.38909,4.35526,4.36124,762677.79494195,0
+SLM.US,D,19971021,000000,4.36408,4.44137,4.36408,4.43205,2114656.6485624,0
+SLM.US,D,19971022,000000,4.42901,4.44137,4.41361,4.44137,1438665.1826974,0
+SLM.US,D,19971023,000000,4.43205,4.43205,4.4041,4.41361,508455.60156144,0
+SLM.US,D,19971024,000000,4.41361,4.42607,4.37947,4.38262,1631523.0468044,0
+SLM.US,D,19971027,000000,4.34869,4.37663,4.26579,4.26579,771444.71028237,0
+SLM.US,D,19971028,000000,4.03177,4.07777,3.97606,4.00372,5165363.7502208,0
+SLM.US,D,19971029,000000,4.01932,4.05933,3.80981,3.82541,5263740.9989641,0
+SLM.US,D,19971030,000000,3.7022,3.83767,3.7022,3.82541,5887126.8946772,0
+SLM.US,D,19971031,000000,3.84678,3.94251,3.82834,3.84982,2321152.7294977,0
+SLM.US,D,19971103,000000,3.88072,3.96399,3.88072,3.96399,1526326.1798833,0
+SLM.US,D,19971104,000000,3.96399,3.97606,3.93605,3.97606,1720168.9073717,0
+SLM.US,D,19971105,000000,3.97606,3.98538,3.93605,3.93605,1147427.0112655,0
+SLM.US,D,19971106,000000,3.93605,3.96998,3.92388,3.94546,1587693.5677388,0
+SLM.US,D,19971107,000000,3.94546,3.97606,3.93299,3.97606,986702.60892163,0
+SLM.US,D,19971110,000000,3.97606,3.99165,3.82541,3.8407,1622761.2291005,0
+SLM.US,D,19971111,000000,3.84384,3.84384,3.56636,3.56636,3654620.0257468,0
+SLM.US,D,19971112,000000,3.49898,3.5387,3.4772,3.5234,7718334.5604575,0
+SLM.US,D,19971113,000000,3.56636,3.60667,3.55144,3.60667,7156305.8573269,0
+SLM.US,D,19971114,000000,3.62217,3.62217,3.55754,3.56636,3047787.1754422,0
+SLM.US,D,19971117,000000,3.56636,3.59117,3.56332,3.56636,2634793.9940441,0
+SLM.US,D,19971118,000000,3.57284,3.57588,3.54841,3.54841,904883.50322338,0
+SLM.US,D,19971119,000000,3.54841,3.56969,3.48347,3.55144,3867931.6467509,0
+SLM.US,D,19971120,000000,3.56038,3.60334,3.52938,3.60334,1520484.2883958,0
+SLM.US,D,19971121,000000,3.62217,3.63728,3.57588,3.61893,4173792.8983931,0
+SLM.US,D,19971124,000000,3.61893,3.61893,3.48347,3.52055,3099409.9212669,0
+SLM.US,D,19971125,000000,3.51418,3.52938,3.38775,3.48347,4221511.874147,0
+SLM.US,D,19971126,000000,3.50505,3.54841,3.50505,3.5387,3140323.5522253,0
+SLM.US,D,19971128,000000,3.5387,3.57911,3.5387,3.54183,417868.56099548,0
+SLM.US,D,19971201,000000,3.56636,3.74507,3.56038,3.74507,2756549.0040102,0
+SLM.US,D,19971202,000000,3.72976,3.77313,3.64983,3.68347,3499744.6515815,0
+SLM.US,D,19971203,000000,3.68966,3.77018,3.68966,3.77018,1838997.8739575,0
+SLM.US,D,19971204,000000,3.77313,3.80676,3.75733,3.7639,1528277.5551549,0
+SLM.US,D,19971205,000000,3.74507,3.82541,3.74507,3.81932,1355870.3893634,0
+SLM.US,D,19971208,000000,3.81932,3.93605,3.81932,3.92074,2292908.7644232,0
+SLM.US,D,19971209,000000,3.91759,3.92388,3.87483,3.88661,2034779.7423901,0
+SLM.US,D,19971210,000000,3.89612,3.99165,3.89612,3.92995,2041593.2434042,0
+SLM.US,D,19971211,000000,3.98538,4.03472,3.90868,4.03472,1891594.2683635,0
+SLM.US,D,19971212,000000,4.03472,4.0872,3.85924,3.86208,1535090.0366417,0
+SLM.US,D,19971215,000000,3.90229,3.92731,3.85924,3.85924,1835098.181996,0
+SLM.US,D,19971216,000000,3.86826,3.92074,3.86826,3.88072,1018853.4026488,0
+SLM.US,D,19971217,000000,3.90868,3.90868,3.85325,3.87483,752936.21149298,0
+SLM.US,D,19971218,000000,3.86512,3.88072,3.78518,3.78823,1134757.3453817,0
+SLM.US,D,19971219,000000,3.72976,3.77607,3.68966,3.76694,4091967.6755309,0
+SLM.US,D,19971222,000000,3.76694,3.83767,3.76047,3.78204,3059478.0951083,0
+SLM.US,D,19971223,000000,3.82541,3.82541,3.73604,3.75733,2196474.7347333,0
+SLM.US,D,19971224,000000,3.75449,3.78823,3.75449,3.77607,712033.79533503,0
+SLM.US,D,19971226,000000,3.7789,3.81627,3.76047,3.7789,514295.45399427,0
+SLM.US,D,19971229,000000,3.77607,3.86826,3.77607,3.81285,1313983.1098239,0
+SLM.US,D,19971230,000000,3.81285,3.81627,3.74507,3.77607,2489662.2423823,0
+SLM.US,D,19971231,000000,3.78518,3.85325,3.78518,3.83118,1451327.7118903,0
+SLM.US,D,19980102,000000,3.85325,3.90229,3.81932,3.85325,1194180.4946568,0
+SLM.US,D,19980105,000000,3.83118,3.86512,3.7639,3.78204,3334155.0649133,0
+SLM.US,D,19980106,000000,3.78204,3.83767,3.75154,3.78823,4880933.9821664,0
+SLM.US,D,19980107,000000,3.80676,3.90229,3.80676,3.85924,6149147.4524535,0
+SLM.US,D,19980108,000000,3.92074,3.92074,3.80097,3.80676,6925460.405642,0
+SLM.US,D,19980109,000000,3.80676,3.91436,3.80676,3.83767,8101131.3819821,0
+SLM.US,D,19980112,000000,3.75733,3.86512,3.61275,3.65561,6761822.1942456,0
+SLM.US,D,19980113,000000,3.75733,3.93899,3.75733,3.90868,12014846.941653,0
+SLM.US,D,19980114,000000,3.92074,4.14261,3.92074,4.01647,9794994.445696,0
+SLM.US,D,19980115,000000,4.00372,4.11798,3.98538,3.99793,5386468.6379842,0
+SLM.US,D,19980116,000000,4.00372,4.0655,4.00372,4.00372,4400733.5604799,0
+SLM.US,D,19980120,000000,4.00372,4.10857,4.00372,4.04727,6442336.9991572,0
+SLM.US,D,19980121,000000,4.04727,4.09641,4.0099,4.07777,16841241.31036,0
+SLM.US,D,19980122,000000,4.09641,4.09641,4.02246,4.02853,9378106.669973,0
+SLM.US,D,19980123,000000,4.01647,4.04079,3.90229,3.90229,5578351.8339825,0
+SLM.US,D,19980126,000000,3.90229,3.97606,3.83118,3.95154,12805770.740723,0
+SLM.US,D,19980127,000000,4.03472,4.04727,3.84384,3.85325,15491212.812483,0
+SLM.US,D,19980128,000000,3.87787,3.99793,3.87787,3.99165,9398559.4073429,0
+SLM.US,D,19980129,000000,3.98538,4.10249,3.98538,4.0716,9336227.5466517,0
+SLM.US,D,19980130,000000,4.08425,4.3116,4.05933,4.05933,9580709.1761107,0
+SLM.US,D,19980202,000000,4.05933,4.26265,4.05933,4.22892,6933253.6724012,0
+SLM.US,D,19980203,000000,4.24078,4.29336,4.17331,4.28729,5821866.9515512,0
+SLM.US,D,19980204,000000,4.28729,4.28729,4.09641,4.19802,6532919.9616139,0
+SLM.US,D,19980205,000000,4.20411,4.27502,4.20411,4.21039,3940983.8371087,0
+SLM.US,D,19980206,000000,4.21637,4.24078,4.18537,4.20411,3326360.7786268,0
+SLM.US,D,19980209,000000,4.22275,4.35526,4.19194,4.33671,6850455.8204852,0
+SLM.US,D,19980210,000000,4.32426,4.37947,4.26265,4.37947,3432538.4308204,0
+SLM.US,D,19980211,000000,4.36751,4.43205,4.34869,4.38909,5214064.5307746,0
+SLM.US,D,19980212,000000,4.38262,4.46314,4.36751,4.46314,4117292.7339163,0
+SLM.US,D,19980213,000000,4.43205,4.4503,4.38262,4.38909,4671523.0726512,0
+SLM.US,D,19980217,000000,4.43205,4.45648,4.42,4.44441,11820038.721801,0
+SLM.US,D,19980218,000000,4.38262,4.46914,4.38262,4.44441,6470578.925177,0
+SLM.US,D,19980219,000000,4.43205,4.49395,4.43205,4.48738,6897211.342931,0
+SLM.US,D,19980220,000000,4.49395,4.6137,4.43205,4.49395,11702178.30616,0
+SLM.US,D,19980223,000000,4.50581,4.50581,4.48129,4.50581,4237100.44672,0
+SLM.US,D,19980224,000000,4.40744,4.51189,4.40744,4.40744,5531602.4287006,0
+SLM.US,D,19980225,000000,4.41067,4.44137,4.00372,4.03472,19241287.102176,0
+SLM.US,D,19980226,000000,3.96399,4.02853,3.72064,3.96399,49844809.480415,0
+SLM.US,D,19980227,000000,3.96399,4.05933,3.93899,3.99165,30046365.996124,0
+SLM.US,D,19980302,000000,4.01647,4.05933,3.95154,4.05933,18325686.327867,0
+SLM.US,D,19980303,000000,4.14261,4.29032,4.10857,4.15447,21478667.311647,0
+SLM.US,D,19980304,000000,4.15447,4.19194,3.93899,3.93899,9598239.9482096,0
+SLM.US,D,19980305,000000,3.95154,4.0099,3.87787,3.96399,11844391.151133,0
+SLM.US,D,19980306,000000,3.96399,4.02853,3.96399,4.0099,11746980.41428,0
+SLM.US,D,19980309,000000,4.04727,4.05933,3.8717,3.8717,12128808.684859,0
+SLM.US,D,19980310,000000,3.91436,4.0716,3.91436,4.05325,9353757.2992234,0
+SLM.US,D,19980311,000000,4.03472,4.1331,3.95154,4.10857,8331977.8531943,0
+SLM.US,D,19980312,000000,4.05933,4.16722,4.05933,4.15447,10273249.609275,0
+SLM.US,D,19980313,000000,4.21637,4.22892,3.92731,3.96998,14240539.290041,0
+SLM.US,D,19980316,000000,4.17948,4.3116,4.15447,4.26579,11487883.860829,0
+SLM.US,D,19980317,000000,4.25324,4.26579,4.16722,4.23481,5208212.444014,0
+SLM.US,D,19980318,000000,4.23481,4.39812,4.19194,4.3734,4927692.5631943,0
+SLM.US,D,19980319,000000,4.4351,4.44745,4.3427,4.4041,3272782.5794212,0
+SLM.US,D,19980320,000000,4.44745,4.49395,4.36124,4.41067,4359831.1443219,0
+SLM.US,D,19980323,000000,4.41067,4.48129,4.38566,4.45648,3319544.2190308,0
+SLM.US,D,19980324,000000,4.46314,4.50581,4.4351,4.49395,6607915.3710249,0
+SLM.US,D,19980325,000000,4.49395,4.55505,4.39812,4.44137,11610614.558431,0
+SLM.US,D,19980326,000000,4.44745,4.48129,4.35526,4.4041,7452418.388829,0
+SLM.US,D,19980327,000000,4.42901,4.44137,4.33671,4.3734,6541685.8574269,0
+SLM.US,D,19980330,000000,4.3734,4.39213,4.34869,4.36751,3946829.8067054,0
+SLM.US,D,19980331,000000,4.33671,4.33671,4.21637,4.21637,14666196.020159,0
+SLM.US,D,19980401,000000,4.24078,4.38566,4.24078,4.35526,7265403.4357369,0
+SLM.US,D,19980402,000000,4.3734,4.48129,4.32426,4.46314,8261847.6281075,0
+SLM.US,D,19980403,000000,4.55505,4.57976,4.51827,4.56113,9044985.2971106,0
+SLM.US,D,19980406,000000,4.56113,4.63215,4.56113,4.59223,6121873.057851,0
+SLM.US,D,19980407,000000,4.61067,4.61067,4.46914,4.48129,4917960.1554911,0
+SLM.US,D,19980408,000000,4.48129,4.61067,4.47492,4.61067,5396211.2409605,0
+SLM.US,D,19980409,000000,4.59223,4.76171,4.54299,4.55505,9232969.8206746,0
+SLM.US,D,19980413,000000,4.55505,4.62009,4.51827,4.62009,5379653.0979155,0
+SLM.US,D,19980414,000000,4.60459,4.6137,4.56771,4.59822,6489086.4044391,0
+SLM.US,D,19980415,000000,4.57976,4.57976,4.44745,4.50581,8447895.0497822,0
+SLM.US,D,19980416,000000,4.49973,4.52444,4.41067,4.41666,4680285.9098824,0
+SLM.US,D,19980417,000000,4.44745,4.53681,4.38566,4.49395,10405721.890326,0
+SLM.US,D,19980420,000000,4.46914,4.54916,4.46314,4.53072,9282646.2888642,0
+SLM.US,D,19980421,000000,4.54299,4.58614,4.53072,4.57388,5034835.7077505,0
+SLM.US,D,19980422,000000,4.56771,4.57976,4.54916,4.56113,3406231.5676353,0
+SLM.US,D,19980423,000000,4.58614,4.58614,4.49395,4.49395,5230621.6542922,0
+SLM.US,D,19980424,000000,4.50581,4.50581,4.33671,4.39812,8677764.8138312,0
+SLM.US,D,19980427,000000,4.26579,4.3116,4.22892,4.27786,6345900.9304126,0
+SLM.US,D,19980428,000000,4.27786,4.32426,4.08425,4.26579,12041145.648619,0
+SLM.US,D,19980429,000000,4.27786,4.27786,4.20411,4.20411,12063544.663624,0
+SLM.US,D,19980430,000000,4.22892,4.25324,4.127,4.127,7180665.4233496,0
+SLM.US,D,19980501,000000,4.15447,4.19194,4.1331,4.13947,12389856.613582,0
+SLM.US,D,19980504,000000,4.13947,4.19194,4.08425,4.11484,6545582.4908065,0
+SLM.US,D,19980505,000000,4.0099,4.09641,3.95154,4.03472,16611368.487728,0
+SLM.US,D,19980506,000000,4.03472,4.03472,3.81932,3.8717,21144571.270678,0
+SLM.US,D,19980507,000000,3.8717,4.03472,3.8717,3.96399,22631933.15582,0
+SLM.US,D,19980508,000000,4.0099,4.10249,3.93899,4.09023,10893722.715463,0
+SLM.US,D,19980511,000000,4.15447,4.15447,4.05933,4.0655,5794591.5374215,0
+SLM.US,D,19980512,000000,4.0655,4.09023,3.98538,4.02853,6377070.9388674,0
+SLM.US,D,19980513,000000,4.02853,4.03472,3.99165,4.01647,6242651.3606539,0
+SLM.US,D,19980514,000000,4.01647,4.02246,4.0099,4.01647,4285793.0710552,0
+SLM.US,D,19980515,000000,4.01647,4.01647,3.96399,3.96399,6413112.2488102,0
+SLM.US,D,19980518,000000,3.96399,3.97606,3.86512,3.92731,3861107.9504637,0
+SLM.US,D,19980519,000000,3.92731,3.94546,3.89004,3.89004,5670894.3279295,0
+SLM.US,D,19980520,000000,3.89612,3.91436,3.85924,3.86512,4880933.9821664,0
+SLM.US,D,19980521,000000,3.89004,3.99793,3.89004,3.98538,10916125.808577,0
+SLM.US,D,19980522,000000,4.0716,4.08425,3.98538,4.01647,6466677.1941608,0
+SLM.US,D,19980526,000000,4.08425,4.08425,4.03472,4.04079,4920876.0035983,0
+SLM.US,D,19980527,000000,4.01647,4.01647,3.85325,3.89004,10874237.50951,0
+SLM.US,D,19980528,000000,3.90229,3.90229,3.8407,3.86512,8464449.114718,0
+SLM.US,D,19980529,000000,3.85924,3.86512,3.85325,3.85924,2795506.1620603,0
+SLM.US,D,19980601,000000,3.85924,3.85924,3.80676,3.84678,2199388.5437858,0
+SLM.US,D,19980602,000000,3.84678,3.89612,3.81932,3.85924,3847474.8312717,0
+SLM.US,D,19980603,000000,3.89318,3.89318,3.7175,3.72359,2595833.7774121,0
+SLM.US,D,19980604,000000,3.74507,3.75733,3.67416,3.72359,5539395.6954597,0
+SLM.US,D,19980605,000000,3.72359,3.77018,3.69269,3.69927,5855961.9838589,0
+SLM.US,D,19980608,000000,3.72359,3.73899,3.68053,3.73899,6530972.6644514,0
+SLM.US,D,19980609,000000,3.7329,3.73899,3.69269,3.70525,4390027.5041956,0
+SLM.US,D,19980610,000000,3.68662,3.69927,3.55754,3.60019,7481641.1001213,0
+SLM.US,D,19980611,000000,3.59421,3.77607,3.55144,3.7639,10568385.433613,0
+SLM.US,D,19980612,000000,3.7639,3.83118,3.68662,3.69927,8723548.7267504,0
+SLM.US,D,19980615,000000,3.72359,3.7943,3.7175,3.73899,6951761.1516633,0
+SLM.US,D,19980616,000000,3.73899,3.73899,3.63728,3.68053,5297835.0117446,0
+SLM.US,D,19980617,000000,3.68662,3.74507,3.68662,3.69269,3392596.4093886,0
+SLM.US,D,19980618,000000,3.67416,3.8562,3.67416,3.80676,5757580.6570065,0
+SLM.US,D,19980619,000000,4.0255,4.0255,3.91436,3.94546,14869767.077241,0
+SLM.US,D,19980622,000000,3.95772,4.08081,3.95772,4.03177,7866385.2188083,0
+SLM.US,D,19980623,000000,4.04393,4.2813,4.04393,4.27502,11050539.269626,0
+SLM.US,D,19980624,000000,4.5831,4.5831,4.41361,4.50875,35319846.539484,0
+SLM.US,D,19980625,000000,4.52141,4.52141,4.37663,4.52141,14362296.339063,0
+SLM.US,D,19980626,000000,4.47492,4.50267,4.46914,4.47492,5994272.0782882,0
+SLM.US,D,19980629,000000,4.48129,4.66285,4.43794,4.63215,13144735.0246,0
+SLM.US,D,19980630,000000,4.63215,4.7523,4.55211,4.7523,78112564.205165,0
+SLM.US,D,19980701,000000,4.7523,4.83871,4.66913,4.80164,19719540.2267,0
+SLM.US,D,19980702,000000,4.79527,4.85716,4.76475,4.84451,11098269.46018,0
+SLM.US,D,19980706,000000,4.86323,4.94632,4.80164,4.94632,4989058.9315226,0
+SLM.US,D,19980707,000000,4.94033,4.94033,4.80772,4.80772,12372317.685264,0
+SLM.US,D,19980708,000000,4.82625,4.83254,4.78938,4.82625,12791156.836259,0
+SLM.US,D,19980709,000000,4.83871,4.84451,4.72141,4.72768,7405664.9054378,0
+SLM.US,D,19980710,000000,4.85097,4.92198,4.76475,4.83254,14172357.381645,0
+SLM.US,D,19980713,000000,4.73994,4.85097,4.71561,4.85097,4470864.8050941,0
+SLM.US,D,19980714,000000,4.85097,4.97093,4.81409,4.94033,7743652.4821517,0
+SLM.US,D,19980715,000000,4.94632,4.98339,4.80772,4.82018,5874463.3459572,0
+SLM.US,D,19980716,000000,4.80164,4.80164,4.72768,4.7523,6626425.908869,0
+SLM.US,D,19980717,000000,4.76475,4.76475,4.6755,4.6755,8239449.6326297,0
+SLM.US,D,19980720,000000,4.6755,4.70296,4.6137,4.62009,2601669.5517357,0
+SLM.US,D,19980721,000000,4.63852,4.63852,4.54574,4.62009,6860202.5015706,0
+SLM.US,D,19980722,000000,4.6446,4.65078,4.55819,4.60773,8505356.6285125,0
+SLM.US,D,19980723,000000,4.59507,4.62009,4.54574,4.54574,6428689.6065829,0
+SLM.US,D,19980724,000000,4.54574,4.5831,4.49689,4.53378,8422564.8937603,0
+SLM.US,D,19980727,000000,4.49689,4.60773,4.49051,4.5831,4306247.8474798,0
+SLM.US,D,19980728,000000,4.57075,4.57075,4.42607,4.50267,2903627.0333071,0
+SLM.US,D,19980729,000000,4.49689,4.52141,4.4503,4.46914,7481641.1001213,0
+SLM.US,D,19980730,000000,4.45648,4.48434,4.4503,4.48129,5442960.6462424,0
+SLM.US,D,19980731,000000,4.48129,4.52749,4.46314,4.48434,5202369.5329993,0
+SLM.US,D,19980803,000000,4.46314,4.48129,4.43205,4.43794,4249756.8587488,0
+SLM.US,D,19980804,000000,4.42607,4.43794,4.14575,4.18242,5633874.2717688,0
+SLM.US,D,19980805,000000,4.23196,4.33367,4.15791,4.21961,3257203.182594,0
+SLM.US,D,19980806,000000,4.20685,4.26894,4.19498,4.26894,3776369.9380764,0
+SLM.US,D,19980807,000000,4.26894,4.30876,4.14575,4.14575,4362749.0314838,0
+SLM.US,D,19980810,000000,4.14575,4.2503,4.11484,4.2503,2855897.86228,0
+SLM.US,D,19980811,000000,4.20685,4.29336,4.1331,4.25648,5782907.7544465,0
+SLM.US,D,19980812,000000,4.2503,4.38909,4.20685,4.33976,9464797.0771592,0
+SLM.US,D,19980813,000000,4.3272,4.36408,4.21961,4.21961,3849429.2651253,0
+SLM.US,D,19980814,000000,4.22568,4.24432,4.03786,4.04393,3717929.6131284,0
+SLM.US,D,19980817,000000,4.03177,4.26265,4.03177,4.15791,2393228.2126924,0
+SLM.US,D,19980818,000000,4.15791,4.22568,4.127,4.16418,5523812.2205233,0
+SLM.US,D,19980819,000000,4.18242,4.18242,4.08081,4.127,3368253.155803,0
+SLM.US,D,19980820,000000,4.12083,4.24432,4.10857,4.13947,5295887.7145821,0
+SLM.US,D,19980821,000000,4.12083,4.1331,3.95154,4.07474,3793909.8859211,0
+SLM.US,D,19980824,000000,4.09945,4.16418,4.09327,4.10857,7169944.0741555,0
+SLM.US,D,19980825,000000,4.12083,4.1331,4.0255,4.0255,3112074.4895143,0
+SLM.US,D,19980826,000000,4.00087,4.00087,3.83767,3.8562,3704290.3767725,0
+SLM.US,D,19980827,000000,3.80676,3.84982,3.7329,3.80676,5288094.447823,0
+SLM.US,D,19980828,000000,3.81285,3.84384,3.61275,3.62522,6435518.4005065,0
+SLM.US,D,19980831,000000,3.64983,3.7175,3.45562,3.48043,9466748.452431,0
+SLM.US,D,19980901,000000,3.52938,3.7329,3.52938,3.70525,14276576.521874,0
+SLM.US,D,19980902,000000,3.64983,3.73604,3.49241,3.55448,10528447.490291,0
+SLM.US,D,19980903,000000,3.40638,3.53556,3.38166,3.4619,6226093.2176089,0
+SLM.US,D,19980904,000000,3.60019,3.60019,3.3234,3.35077,6935191.7938179,0
+SLM.US,D,19980908,000000,3.40638,3.55448,3.40638,3.44964,16007458.622222,0
+SLM.US,D,19980909,000000,3.44366,3.44366,3.28642,3.29241,13810978.789853,0
+SLM.US,D,19980910,000000,2.96893,3.12606,2.90733,3.05533,23574814.441894,0
+SLM.US,D,19980911,000000,3.03063,3.28642,2.99394,3.26171,12521357.285106,0
+SLM.US,D,19980914,000000,3.28642,3.39422,3.28642,3.38166,9952793.824187,0
+SLM.US,D,19980915,000000,3.33546,3.40638,3.33546,3.38166,8101131.3819821,0
+SLM.US,D,19980916,000000,3.26171,3.31105,3.21257,3.29849,16222716.520862,0
+SLM.US,D,19980917,000000,3.23709,3.23709,3.0675,3.09213,10640471.112081,0
+SLM.US,D,19980918,000000,2.99394,3.0368,2.91381,3.01826,24185539.847469,0
+SLM.US,D,19980921,000000,2.89507,2.96294,2.84897,2.91978,15599329.605621,0
+SLM.US,D,19980922,000000,2.91978,2.91978,2.67653,2.72577,17170467.069369,0
+SLM.US,D,19980923,000000,2.78737,2.95048,2.7812,2.90125,23165720.952457,0
+SLM.US,D,19980924,000000,2.90125,3.10762,2.8827,3.09213,18130871.990852,0
+SLM.US,D,19980925,000000,3.09213,3.33546,3.0675,3.3234,14529830.16431,0
+SLM.US,D,19980928,000000,3.26171,3.39422,3.25552,3.3234,10989177.998934,0
+SLM.US,D,19980929,000000,3.3234,3.33546,3.28642,3.30496,8069963.4125819,0
+SLM.US,D,19980930,000000,3.29241,3.29849,3.12606,3.15695,6686819.6481433,0
+SLM.US,D,19981001,000000,3.01826,3.1139,2.82424,2.95685,8090422.2671157,0
+SLM.US,D,19981002,000000,2.95685,3.07368,2.87034,3.06152,7555668.9781149,0
+SLM.US,D,19981005,000000,3.06152,3.16323,3.04926,3.16323,9626479.8351748,0
+SLM.US,D,19981006,000000,3.31105,3.38166,3.23101,3.31105,9966428.9824336,0
+SLM.US,D,19981007,000000,3.27407,3.34782,3.10762,3.16323,13825589.635735,0
+SLM.US,D,19981008,000000,3.0675,3.0985,2.93214,3.08613,10106689.432607,0
+SLM.US,D,19981009,000000,3.07368,3.31105,3.0675,3.28642,11106057.629304,0
+SLM.US,D,19981012,000000,3.33546,3.49241,3.24935,3.24935,8065090.0720392,0
+SLM.US,D,19981013,000000,3.28642,3.3234,3.23709,3.29241,8399192.2301739,0
+SLM.US,D,19981014,000000,3.31105,3.4003,3.28642,3.33546,8066069.8377843,0
+SLM.US,D,19981015,000000,3.38166,3.66209,3.3695,3.66209,14676911.252189,0
+SLM.US,D,19981016,000000,3.63728,3.96683,3.58539,3.9484,10706704.703789,0
+SLM.US,D,19981019,000000,3.89318,3.92995,3.87483,3.88661,7030655.2335086,0
+SLM.US,D,19981020,000000,3.89318,3.91759,3.77313,3.80391,4896520.5156848,0
+SLM.US,D,19981021,000000,3.80391,3.80391,3.66209,3.66826,4075405.4543768,0
+SLM.US,D,19981022,000000,3.66826,3.74193,3.64375,3.74193,2612392.9399843,0
+SLM.US,D,19981023,000000,3.74193,3.74193,3.63129,3.72976,3090646.0645084,0
+SLM.US,D,19981026,000000,3.71103,3.73604,3.69927,3.7175,3108172.7584981,0
+SLM.US,D,19981027,000000,3.69927,3.69927,3.63728,3.67416,5829660.2183103,0
+SLM.US,D,19981028,000000,3.64983,4.01647,3.64375,3.83423,5689393.650973,0
+SLM.US,D,19981029,000000,3.84678,3.89916,3.82247,3.89318,3036100.3338853,0
+SLM.US,D,19981030,000000,3.92995,3.94251,3.8562,3.89916,3374093.0082358,0
+SLM.US,D,19981102,000000,3.94251,4.00372,3.92388,3.99793,3179282.74933,0
+SLM.US,D,19981103,000000,4.0099,4.21039,4.0099,4.08425,3533836.6253073,0
+SLM.US,D,19981104,000000,4.11171,4.18537,4.09945,4.17331,1659775.1680974,0
+SLM.US,D,19981105,000000,4.17331,4.25933,4.13653,4.25933,1951984.949056,0
+SLM.US,D,19981106,000000,4.25933,4.32132,4.24736,4.32132,1273078.6546112,0
+SLM.US,D,19981109,000000,4.3427,4.3427,4.18537,4.32132,2112702.2147087,0
+SLM.US,D,19981110,000000,4.33367,4.37947,4.28425,4.31465,3916633.4468319,0
+SLM.US,D,19981111,000000,4.3272,4.3272,4.19194,4.21039,4399759.9118987,0
+SLM.US,D,19981112,000000,4.20411,4.21637,4.10543,4.21039,3863061.36479,0
+SLM.US,D,19981113,000000,4.28425,4.39213,4.24736,4.3427,3301035.7202415,0
+SLM.US,D,19981116,000000,4.30876,4.42901,4.25933,4.42294,5232572.0100367,0
+SLM.US,D,19981117,000000,4.41067,4.70934,4.36751,4.55819,5851089.6628435,0
+SLM.US,D,19981118,000000,4.50267,4.67237,4.50267,4.63548,2906551.0376327,0
+SLM.US,D,19981119,000000,4.63548,4.63548,4.54574,4.61685,2175043.2511455,0
+SLM.US,D,19981120,000000,4.64156,4.66599,4.46,4.52141,4363721.6605377,0
+SLM.US,D,19981123,000000,4.56427,4.65981,4.56113,4.63548,7542026.6831772,0
+SLM.US,D,19981124,000000,4.59822,4.61067,4.45334,4.53378,3771501.6951702,0
+SLM.US,D,19981125,000000,4.56427,4.58908,4.39812,4.42294,2390308.286476,0
+SLM.US,D,19981127,000000,4.45334,4.49051,4.35526,4.35526,1686069.7969547,0
+SLM.US,D,19981130,000000,4.35526,4.39213,4.28425,4.28425,1973413.3740618,0
+SLM.US,D,19981201,000000,4.30876,4.44137,4.25933,4.39812,4223458.1517821,0
+SLM.US,D,19981202,000000,4.37056,4.45648,4.34564,4.42607,2118551.2428874,0
+SLM.US,D,19981203,000000,4.41361,4.49395,4.32132,4.35182,3884493.867905,0
+SLM.US,D,19981204,000000,4.35182,4.55505,4.35182,4.49395,1826332.2861829,0
+SLM.US,D,19981207,000000,4.49395,4.68746,4.49395,4.63852,5449780.2644204,0
+SLM.US,D,19981208,000000,4.6137,4.6137,4.47492,4.47492,3685787.995147,0
+SLM.US,D,19981209,000000,4.48738,4.48738,4.32132,4.43205,4896520.5156848,0
+SLM.US,D,19981210,000000,4.43794,4.43794,4.34564,4.37056,3007854.3297562,0
+SLM.US,D,19981211,000000,4.34564,4.3582,4.30876,4.33976,4274105.2099711,0
+SLM.US,D,19981214,000000,4.32132,4.3272,4.27786,4.32132,3220194.3412337,0
+SLM.US,D,19981215,000000,4.2965,4.38909,4.2503,4.38909,5917324.2740781,0
+SLM.US,D,19981216,000000,4.38909,4.40744,4.32132,4.40744,2822788.7128812,0
+SLM.US,D,19981217,000000,4.40744,4.66913,4.37056,4.51827,4991003.1701031,0
+SLM.US,D,19981218,000000,4.46914,4.54299,4.46914,4.46914,4414373.816363,0
+SLM.US,D,19981221,000000,4.54299,4.68178,4.51189,4.56771,3415005.6196669,0
+SLM.US,D,19981222,000000,4.57976,4.57976,4.44441,4.44441,4448460.6924523,0
+SLM.US,D,19981223,000000,4.44441,4.51189,4.44441,4.47492,3302014.4664592,0
+SLM.US,D,19981224,000000,4.46314,4.53072,4.44441,4.49973,2255888.7082626,0
+SLM.US,D,19981228,000000,4.48129,4.49395,4.43205,4.44441,3707214.3810982,0
+SLM.US,D,19981229,000000,4.4503,4.65078,4.4503,4.65078,2152641.1775586,0
+SLM.US,D,19981230,000000,4.62596,4.71247,4.59223,4.68178,1849714.1255151,0
+SLM.US,D,19981231,000000,4.6755,4.69364,4.60155,4.68746,2218878.8473749,0
+SLM.US,D,19990104,000000,4.71247,4.8292,4.65078,4.65667,5720563.6594278,0
+SLM.US,D,19990105,000000,4.65667,4.71247,4.6446,4.66285,3065321.006123,0
+SLM.US,D,19990106,000000,4.65078,4.78025,4.62009,4.78025,4251703.136384,0
+SLM.US,D,19990107,000000,4.66285,4.6755,4.56771,4.6137,3212399.0354199,0
+SLM.US,D,19990108,000000,4.6137,4.66285,4.49395,4.55505,3435462.435146,0
+SLM.US,D,19990111,000000,4.49395,4.51827,4.30268,4.40744,8533610.7888601,0
+SLM.US,D,19990112,000000,4.43205,4.50581,4.35182,4.42,2249066.0315027,0
+SLM.US,D,19990113,000000,4.38262,4.52444,4.3272,4.45648,5199451.6458375,0
+SLM.US,D,19990114,000000,4.39507,4.43205,4.25933,4.33367,6497853.3197795,0
+SLM.US,D,19990115,000000,4.33976,4.41361,4.2965,4.41361,4276055.5657154,0
+SLM.US,D,19990119,000000,4.43205,4.6137,4.43205,4.44441,6284536.6011389,0
+SLM.US,D,19990120,000000,4.43205,4.6137,4.42607,4.53681,4963732.8536098,0
+SLM.US,D,19990121,000000,4.53681,4.53681,4.37663,4.41361,4722174.2089493,0
+SLM.US,D,19990122,000000,4.40744,4.46314,4.34564,4.43205,2525699.474216,0
+SLM.US,D,19990125,000000,4.39507,4.41361,4.33976,4.33976,2765314.8998233,0
+SLM.US,D,19990126,000000,4.33976,4.38909,4.29032,4.38262,2970832.2345408,0
+SLM.US,D,19990127,000000,4.33367,4.42,4.33367,4.40744,4488405.7724661,0
+SLM.US,D,19990128,000000,4.39507,4.50581,4.27208,4.30876,6722861.9776136,0
+SLM.US,D,19990129,000000,4.32132,4.37056,4.27208,4.2965,5143933.2861605,0
+SLM.US,D,19990201,000000,4.2965,4.30876,4.20107,4.22568,2561733.6474677,0
+SLM.US,D,19990202,000000,4.17664,4.17664,4.05325,4.07777,5812129.4462115,0
+SLM.US,D,19990203,000000,4.05325,4.10249,4.04079,4.09641,5733223.1300385,0
+SLM.US,D,19990204,000000,4.08425,4.127,4.00372,4.0099,7614113.3811723,0
+SLM.US,D,19990205,000000,4.01647,4.05325,3.94251,4.05325,8823873.2726562,0
+SLM.US,D,19990208,000000,4.20107,4.20107,4.0655,4.09023,5768293.849982,0
+SLM.US,D,19990209,000000,4.10249,4.17027,4.08425,4.12083,5147831.9585947,0
+SLM.US,D,19990210,000000,4.10249,4.10857,4.05325,4.0655,4182547.5794057,0
+SLM.US,D,19990211,000000,4.05325,4.0716,3.95458,4.0099,5826733.1554029,0
+SLM.US,D,19990212,000000,4.02853,4.09023,3.99793,4.00372,2219848.4178469,0
+SLM.US,D,19990216,000000,4.02853,4.08425,3.78518,3.92995,3625390.1777634,0
+SLM.US,D,19990217,000000,3.92388,4.02853,3.91759,3.97312,4429957.2912995,0
+SLM.US,D,19990218,000000,3.9484,4.00372,3.91436,3.92995,3635130.741685,0
+SLM.US,D,19990219,000000,3.92995,3.96683,3.91436,3.91759,5081587.152087,0
+SLM.US,D,19990222,000000,3.90868,3.9484,3.89612,3.94251,7519629.7072266,0
+SLM.US,D,19990223,000000,3.9484,4.02246,3.94251,4.0099,4509826.0412533,0
+SLM.US,D,19990224,000000,4.01932,4.14889,4.01932,4.06227,6875779.8593433,0
+SLM.US,D,19990225,000000,4.0255,4.14261,4.0255,4.14261,7635537.7280688,0
+SLM.US,D,19990226,000000,4.14261,4.21637,4.14261,4.20411,7096893.9228523,0
+SLM.US,D,19990301,000000,4.22892,4.22892,4.14889,4.21637,3715010.7064393,0
+SLM.US,D,19990302,000000,4.21637,4.25324,4.17331,4.17948,3157852.2852695,0
+SLM.US,D,19990303,000000,4.17948,4.21637,4.11171,4.16722,2260758.9902233,0
+SLM.US,D,19990304,000000,4.16105,4.29032,4.16105,4.25933,5666024.0459686,0
+SLM.US,D,19990305,000000,4.34869,4.41067,4.27786,4.30582,7918988.7499054,0
+SLM.US,D,19990308,000000,4.28425,4.3116,4.27208,4.30582,2718557.3383229,0
+SLM.US,D,19990309,000000,4.2965,4.36124,4.29032,4.34869,6896237.6943498,0
+SLM.US,D,19990310,000000,4.3734,4.47825,4.33671,4.45334,3347799.3989057,0
+SLM.US,D,19990311,000000,4.44137,4.45334,4.39213,4.4351,2781873.0428682,0
+SLM.US,D,19990312,000000,4.46,4.46608,4.31818,4.41067,3154936.4371623,0
+SLM.US,D,19990315,000000,4.37947,4.52749,4.37947,4.52749,6414086.9169188,0
+SLM.US,D,19990316,000000,4.50875,4.52749,4.41067,4.42294,3211425.3868387,0
+SLM.US,D,19990317,000000,4.44137,4.44137,4.27208,4.31818,3759812.8145588,0
+SLM.US,D,19990318,000000,4.33671,4.45334,4.32426,4.45334,2359135.2194393,0
+SLM.US,D,19990319,000000,4.45334,4.49689,4.39213,4.44745,3750073.2701644,0
+SLM.US,D,19990322,000000,4.4351,4.44745,4.25324,4.28425,2481857.7608228,0
+SLM.US,D,19990323,000000,4.21637,4.25933,4.11798,4.13005,3169541.165881,0
+SLM.US,D,19990324,000000,4.13005,4.25324,4.11798,4.21039,6526100.3434359,0
+SLM.US,D,19990325,000000,4.26579,4.26579,4.19194,4.19802,3925398.3231177,0
+SLM.US,D,19990326,000000,4.19194,4.3116,4.17948,4.2965,5317311.0419513,0
+SLM.US,D,19990329,000000,4.34869,4.39213,4.14261,4.2965,5212112.1359756,0
+SLM.US,D,19990330,000000,4.27786,4.27786,4.21637,4.21637,1975361.6907515,0
+SLM.US,D,19990331,000000,4.22892,4.24736,4.09327,4.09327,4835157.2059384,0
+SLM.US,D,19990401,000000,4.11798,4.12417,4.04393,4.10543,3929298.0150792,0
+SLM.US,D,19990405,000000,4.09945,4.20411,4.09945,4.13005,3367268.2924213,0
+SLM.US,D,19990406,000000,4.14889,4.15447,4.0504,4.05619,3763707.4088837,0
+SLM.US,D,19990407,000000,3.99489,4.05619,3.99489,4.03177,3167595.9077731,0
+SLM.US,D,19990408,000000,4.03177,4.32426,4.0255,4.25933,6001087.6183569,0
+SLM.US,D,19990409,000000,4.23481,4.23481,4.14261,4.17331,2541276.8319887,0
+SLM.US,D,19990412,000000,4.15447,4.21637,4.06874,4.14889,3778315.1961842,0
+SLM.US,D,19990413,000000,4.11798,4.16722,4.0504,4.16105,5022178.2761943,0
+SLM.US,D,19990414,000000,4.18537,4.19802,4.09327,4.10543,3840659.291203,0
+SLM.US,D,19990415,000000,4.13005,4.19194,4.08081,4.19194,4029616.443821,0
+SLM.US,D,19990416,000000,4.19194,4.19194,4.09945,4.11798,2164333.1167519,0
+SLM.US,D,19990419,000000,4.11798,4.21039,4.10543,4.13653,3702341.0405554,0
+SLM.US,D,19990420,000000,4.16105,4.19802,4.09327,4.17331,2904604.7599975,0
+SLM.US,D,19990421,000000,4.17331,4.24736,4.17331,4.20411,2866613.0943102,0
+SLM.US,D,19990422,000000,4.19194,4.19802,4.10543,4.14889,5187759.7066441,0
+SLM.US,D,19990423,000000,4.13653,4.18537,4.09945,4.17331,4058847.3113318,0
+SLM.US,D,19990426,000000,4.15447,4.17331,4.10543,4.12417,3609809.7614089,0
+SLM.US,D,19990427,000000,4.16105,4.22892,4.11798,4.22892,3922477.377374,0
+SLM.US,D,19990428,000000,4.22892,4.24078,4.11798,4.11798,4887757.6784536,0
+SLM.US,D,19990429,000000,4.13005,4.30268,4.12417,4.17331,3819230.8661972,0
+SLM.US,D,19990430,000000,4.15447,4.25933,4.14261,4.18537,3388701.8150636,0
+SLM.US,D,19990503,000000,4.17331,4.27786,4.16722,4.27786,2427314.0692543,0
+SLM.US,D,19990504,000000,4.30268,4.36124,4.23481,4.24078,5811158.8562122,0
+SLM.US,D,19990505,000000,4.26579,4.35526,4.26579,4.3427,3815338.3109269,0
+SLM.US,D,19990506,000000,4.3116,4.34869,4.27208,4.27786,3644875.3837159,0
+SLM.US,D,19990507,000000,4.29032,4.38566,4.28425,4.36751,2027961.1437394,0
+SLM.US,D,19990510,000000,4.3427,4.3427,4.26579,4.30582,2817912.3137565,0
+SLM.US,D,19990511,000000,4.32426,4.4351,4.30582,4.3734,2529596.1075956,0
+SLM.US,D,19990512,000000,4.30268,4.3116,4.19194,4.27786,3031230.0519245,0
+SLM.US,D,19990513,000000,4.3116,4.33671,4.23481,4.24078,1993867.130959,0
+SLM.US,D,19990514,000000,4.23481,4.24736,4.15447,4.16722,2792584.1967893,0
+SLM.US,D,19990517,000000,4.16722,4.16722,4.07474,4.11798,3122788.7020171,0
+SLM.US,D,19990518,000000,4.10543,4.27208,4.08081,4.20411,8082624.9222473,0
+SLM.US,D,19990519,000000,4.21637,4.27208,4.20411,4.25324,4095864.3089105,0
+SLM.US,D,19990520,000000,4.24078,4.29032,4.24078,4.24736,4619900.3268264,0
+SLM.US,D,19990521,000000,4.24736,4.27786,4.22892,4.22892,4945227.4134023,0
+SLM.US,D,19990524,000000,4.24078,4.24078,4.08081,4.09327,2455568.2296019,0
+SLM.US,D,19990525,000000,4.10543,4.19194,4.03177,4.03177,4329629.6868119,0
+SLM.US,D,19990526,000000,4.03786,4.06227,3.96998,4.03786,9763821.3786592,0
+SLM.US,D,19990527,000000,4.04393,4.04393,3.95772,3.95772,3610786.468572,0
+SLM.US,D,19990528,000000,3.99489,4.11171,3.99489,4.06874,2297771.9096929,0
+SLM.US,D,19990601,000000,4.04393,4.13005,4.00087,4.11171,3237727.1523872,0
+SLM.US,D,19990602,000000,4.09641,4.14575,4.09023,4.13947,4251703.136384,0
+SLM.US,D,19990603,000000,4.1331,4.16418,4.10857,4.15173,5949466.9115867,0
+SLM.US,D,19990604,000000,4.16418,4.30582,4.16418,4.29955,3778315.1961842,0
+SLM.US,D,19990607,000000,4.29955,4.39507,4.29955,4.39507,2972780.5512307,0
+SLM.US,D,19990608,000000,4.37663,4.43794,4.37056,4.40744,2940639.9527766,0
+SLM.US,D,19990609,000000,4.38909,4.39507,4.30582,4.33034,2720506.6745399,0
+SLM.US,D,19990610,000000,4.31818,4.31818,4.21342,4.2503,2086408.6053786,0
+SLM.US,D,19990611,000000,4.26894,4.32426,4.24432,4.2813,1662694.0747864,0
+SLM.US,D,19990614,000000,4.29336,4.31818,4.23196,4.28729,1616917.2985584,0
+SLM.US,D,19990615,000000,4.29336,4.31818,4.24432,4.25648,1630555.515387,0
+SLM.US,D,19990616,000000,4.24432,4.42607,4.24432,4.40744,2615307.7685643,0
+SLM.US,D,19990617,000000,4.40116,4.69679,4.40116,4.60459,4732887.4019249,0
+SLM.US,D,19990618,000000,4.55505,4.58614,4.51827,4.57976,4458203.2954286,0
+SLM.US,D,19990621,000000,4.63548,4.6906,4.54916,4.59223,3072137.5657189,0
+SLM.US,D,19990622,000000,4.59822,4.67237,4.57388,4.65412,3464674.9511652,0
+SLM.US,D,19990623,000000,4.62303,4.62303,4.56113,4.59822,2575371.8642964,0
+SLM.US,D,19990624,000000,4.59822,4.62303,4.43794,4.52444,2712712.3882535,0
+SLM.US,D,19990625,000000,4.48738,4.61685,4.48738,4.55505,3852346.1327598,0
+SLM.US,D,19990628,000000,4.56113,4.64773,4.49973,4.49973,2850049.8536287,0
+SLM.US,D,19990629,000000,4.46314,4.47492,4.40744,4.4503,6138436.2985324,0
+SLM.US,D,19990630,000000,4.47492,4.52444,4.38262,4.50581,7492354.2930969,0
+SLM.US,D,19990701,000000,4.51189,4.54916,4.44441,4.54916,5842319.6889211,0
+SLM.US,D,19990702,000000,4.57388,4.79527,4.53072,4.77074,7333587.3831885,0
+SLM.US,D,19990706,000000,4.82018,4.84451,4.77074,4.80164,5719593.0694285,0
+SLM.US,D,19990707,000000,4.82018,4.83871,4.73994,4.77074,1711400.9725039,0
+SLM.US,D,19990708,000000,4.74632,4.76475,4.6906,4.70296,2559782.2721961,0
+SLM.US,D,19990709,000000,4.71561,4.76475,4.68472,4.74632,2491606.4809629,0
+SLM.US,D,19990712,000000,4.72141,4.75838,4.64773,4.65412,1517560.2840701,0
+SLM.US,D,19990713,000000,4.57976,4.58614,4.49973,4.54916,2632839.5601905,0
+SLM.US,D,19990714,000000,4.56113,4.56113,4.4503,4.53072,4679313.2808284,0
+SLM.US,D,19990715,000000,4.56771,4.79527,4.56771,4.69679,5187759.7066441,0
+SLM.US,D,19990716,000000,4.67237,4.73994,4.62891,4.73994,2434136.7460142,0
+SLM.US,D,19990719,000000,4.72768,4.77672,4.62891,4.67864,2430236.0345253,0
+SLM.US,D,19990720,000000,4.6906,4.70934,4.55505,4.62303,2204258.8257466,0
+SLM.US,D,19990721,000000,4.63548,4.67237,4.54916,4.57388,2698098.483789,0
+SLM.US,D,19990722,000000,4.57388,4.61067,4.53681,4.57976,2832521.1205844,0
+SLM.US,D,19990723,000000,4.57976,4.61685,4.53072,4.54916,2038673.3171877,0
+SLM.US,D,19990726,000000,4.52444,4.59822,4.49395,4.55505,2416608.01297,0
+SLM.US,D,19990727,000000,4.55505,4.64156,4.54916,4.59223,1921792.6672917,0
+SLM.US,D,19990728,000000,4.56113,4.6906,4.55505,4.6906,2541276.8319887,0
+SLM.US,D,19990729,000000,4.65412,4.65412,4.48738,4.55505,1635417.6411293,0
+SLM.US,D,19990730,000000,4.53681,4.53681,4.42607,4.47492,2264654.6040756,0
+SLM.US,D,19990802,000000,4.42607,4.67237,4.42607,4.60459,3955599.7806278,0
+SLM.US,D,19990803,000000,4.60459,4.61685,4.50581,4.51189,3456885.7625153,0
+SLM.US,D,19990804,000000,4.50581,4.53681,4.39507,4.40116,4153322.8290588,0
+SLM.US,D,19990805,000000,4.42607,4.49395,4.38909,4.47492,2094198.8135558,0
+SLM.US,D,19990806,000000,4.4503,4.4503,4.38262,4.43205,3500715.2415809,0
+SLM.US,D,19990809,000000,4.42607,4.47492,4.42607,4.44441,1526326.1798833,0
+SLM.US,D,19990810,000000,4.43205,4.46314,4.36408,4.37663,2220824.1054828,0
+SLM.US,D,19990811,000000,4.37056,4.39507,4.33034,4.36408,4793268.9068715,0
+SLM.US,D,19990812,000000,4.37663,4.39507,4.33034,4.3427,2702003.2733871,0
+SLM.US,D,19990813,000000,4.36408,4.48738,4.36408,4.46914,2632839.5601905,0
+SLM.US,D,19990816,000000,4.44441,4.45648,4.41361,4.42,1898423.0622872,0
+SLM.US,D,19990817,000000,4.4503,4.55505,4.43794,4.55505,2463353.3401426,0
+SLM.US,D,19990818,000000,4.54916,4.54916,4.43205,4.4503,4179631.7312986,0
+SLM.US,D,19990819,000000,4.45648,4.48129,4.42,4.48129,1838028.3034855,0
+SLM.US,D,19990820,000000,4.52444,4.54916,4.49395,4.54299,1294508.0991444,0
+SLM.US,D,19990823,000000,4.54299,4.66599,4.51189,4.66599,2157508.4009374,0
+SLM.US,D,19990824,000000,4.64156,4.71561,4.63548,4.6906,2340630.7987591,0
+SLM.US,D,19990825,000000,4.69679,4.72141,4.63548,4.66599,2939665.2846681,0
+SLM.US,D,19990826,000000,4.65412,4.67237,4.57388,4.57388,1403598.5408632,0
+SLM.US,D,19990827,000000,4.58614,4.61685,4.52444,4.52444,1770814.9460332,0
+SLM.US,D,19990830,000000,4.53072,4.57388,4.42,4.42,1194180.4946568,0
+SLM.US,D,19990831,000000,4.43205,4.43205,4.3116,4.34869,2136089.1516774,0
+SLM.US,D,19990901,000000,4.38566,4.53378,4.35526,4.49689,3316624.2928144,0
+SLM.US,D,19990902,000000,4.49051,4.49051,4.39213,4.42294,1716270.2349375,0
+SLM.US,D,19990903,000000,4.44137,4.6137,4.44137,4.55819,2703947.5119677,0
+SLM.US,D,19990907,000000,4.56427,4.56427,4.42294,4.44137,4588731.337899,0
+SLM.US,D,19990908,000000,4.41666,4.44137,4.33034,4.4351,5338737.4279026,0
+SLM.US,D,19990909,000000,4.42294,4.42294,4.34869,4.35526,5814078.7824286,0
+SLM.US,D,19990910,000000,4.39812,4.46608,4.3427,4.42901,5357237.7704734,0
+SLM.US,D,19990913,000000,4.41666,4.49051,4.41666,4.49051,1938350.8103366,0
+SLM.US,D,19990914,000000,4.46608,4.46608,4.38566,4.44137,3778315.1961842,0
+SLM.US,D,19990915,000000,4.47825,4.48434,4.44137,4.45334,2477967.244607,0
+SLM.US,D,19990916,000000,4.44137,4.48129,4.42901,4.44137,2179905.3768879,0
+SLM.US,D,19990917,000000,4.44745,4.55211,4.44137,4.52749,5094258.8570256,0
+SLM.US,D,19990920,000000,4.52749,4.57682,4.50875,4.57682,2341606.486395,0
+SLM.US,D,19990921,000000,4.56427,4.6755,4.53985,4.55211,2921165.9616245,0
+SLM.US,D,19990922,000000,4.53985,4.53985,4.39213,4.41666,4684181.5237347,0
+SLM.US,D,19990923,000000,4.4351,4.44745,4.31818,4.33671,6380965.5331924,0
+SLM.US,D,19990924,000000,4.30582,4.3427,4.23795,4.33671,2976681.2627195,0
+SLM.US,D,19990927,000000,4.3427,4.41666,4.31818,4.32426,2083478.4838891,0
+SLM.US,D,19990928,000000,4.29955,4.30582,4.12083,4.23196,3227006.8227205,0
+SLM.US,D,19990929,000000,4.24432,4.32426,4.24432,4.2813,1719190.1611538,0
+SLM.US,D,19990930,000000,4.29336,4.33671,4.24432,4.24432,2596804.3674113,0
+SLM.US,D,19991001,000000,4.25648,4.27502,4.15791,4.18242,2924079.770677,0
+SLM.US,D,19991004,000000,4.17027,4.33671,4.17027,4.33671,1471785.5468968,0
+SLM.US,D,19991005,000000,4.33034,4.4351,4.32426,4.36124,2964018.7335268,0
+SLM.US,D,19991006,000000,4.37947,4.55211,4.3734,4.55211,2505244.6977915,0
+SLM.US,D,19991007,000000,4.53985,4.53985,4.46,4.47198,1580874.9690882,0
+SLM.US,D,19991008,000000,4.49689,4.55211,4.48434,4.55211,1808800.4945567,0
+SLM.US,D,19991011,000000,4.55819,4.55819,4.50267,4.50267,1333468.3157764,0
+SLM.US,D,19991012,000000,4.50875,4.50875,4.29955,4.30582,2154587.4551936,0
+SLM.US,D,19991013,000000,4.29336,4.33671,4.12083,4.23196,5275427.8405209,0
+SLM.US,D,19991014,000000,4.24432,4.3116,4.21961,4.28729,2764343.2902966,0
+SLM.US,D,19991015,000000,4.28729,4.28729,4.18242,4.20107,3227006.8227205,0
+SLM.US,D,19991018,000000,4.1887,4.24432,4.12083,4.24432,3314681.0737611,0
+SLM.US,D,19991019,000000,4.29336,4.35526,4.28729,4.29336,2245174.4957596,0
+SLM.US,D,19991020,000000,4.2813,4.38566,4.2813,4.37947,2595833.7774121,0
+SLM.US,D,19991021,000000,4.36751,4.3734,4.31818,4.36751,3007854.3297562,0
+SLM.US,D,19991022,000000,4.35526,4.58908,4.35526,4.5831,5260813.9360566,0
+SLM.US,D,19991025,000000,4.55819,4.56427,4.44137,4.46,6403368.6263066,0
+SLM.US,D,19991026,000000,4.50875,4.57075,4.47825,4.49689,2279267.4890127,0
+SLM.US,D,19991027,000000,4.50875,4.62596,4.50875,4.62009,5541344.0121495,0
+SLM.US,D,19991028,000000,4.63852,4.75838,4.63852,4.74632,8406985.496933,0
+SLM.US,D,19991029,000000,4.75838,4.91238,4.74632,4.83254,5455618.0777986,0
+SLM.US,D,19991101,000000,4.83871,4.83871,4.69364,4.69992,4280926.8672036,0
+SLM.US,D,19991102,000000,4.68746,4.7832,4.66913,4.75838,3353634.153702,0
+SLM.US,D,19991103,000000,4.74632,4.77074,4.66913,4.68746,2684471.4817609,0
+SLM.US,D,19991104,000000,4.71561,4.83871,4.69992,4.78938,3374093.0082358,0
+SLM.US,D,19991105,000000,4.82625,4.83871,4.68746,4.69992,5346530.6946616,0
+SLM.US,D,19991108,000000,4.72768,4.73397,4.50267,4.52749,6560194.3562163,0
+SLM.US,D,19991109,000000,4.52749,4.57075,4.46608,4.55819,2955253.857241,0
+SLM.US,D,19991110,000000,4.53985,4.77074,4.53378,4.77074,6324474.5444613,0
+SLM.US,D,19991111,000000,4.77074,4.86323,4.65078,4.6755,4066637.5195091,0
+SLM.US,D,19991112,000000,4.6755,5.0849,4.6755,5.06038,11838542.122954,0
+SLM.US,D,19991115,000000,5.0849,5.32511,5.0849,5.2946,12037245.956657,0
+SLM.US,D,19991117,000000,5.23282,5.23919,5.116,5.17731,5102047.0261482,0
+SLM.US,D,19991118,000000,5.17731,5.20829,5.09128,5.15238,5191657.359551,0
+SLM.US,D,19991119,000000,5.15238,5.25744,5.12208,5.14631,3321490.4966661,0
+SLM.US,D,19991122,000000,5.12208,5.12208,5.01104,5.04165,4109497.4281026,0
+SLM.US,D,19991123,000000,5.04165,5.0849,4.98035,5.03566,3095514.3074146,0
+SLM.US,D,19991124,000000,5.01104,5.03566,4.93102,5.0233,3166615.1225007,0
+SLM.US,D,19991126,000000,5.0233,5.03566,4.9618,5.0233,1048069.9967773,0
+SLM.US,D,19991129,000000,4.99899,4.99899,4.91856,4.93719,2629925.7511378,0
+SLM.US,D,19991130,000000,4.87569,4.9618,4.86962,4.89383,3239672.410495,0
+SLM.US,D,19991201,000000,4.90943,4.95877,4.87275,4.89698,5108864.6052716,0
+SLM.US,D,19991202,000000,4.90943,4.92198,4.81085,4.84755,3104284.281337,0
+SLM.US,D,19991203,000000,4.84755,4.99594,4.81085,4.93406,3046817.6049702,0
+SLM.US,D,19991206,000000,4.93406,4.95229,4.83567,4.84165,2357193.0199133,0
+SLM.US,D,19991207,000000,4.79222,4.8292,4.70934,4.74632,6274799.0957992,0
+SLM.US,D,19991208,000000,4.74632,4.79222,4.62891,4.65981,3355579.4118098,0
+SLM.US,D,19991209,000000,4.66599,4.6906,4.57976,4.62891,2841289.0554521,0
+SLM.US,D,19991210,000000,4.65412,4.6906,4.57976,4.65412,3603964.8113395,0
+SLM.US,D,19991213,000000,4.64773,4.64773,4.51189,4.51827,3843581.2564741,0
+SLM.US,D,19991214,000000,4.52444,4.61067,4.17948,4.23481,7120270.6645479,0
+SLM.US,D,19991215,000000,4.25933,4.47492,4.25933,4.3272,4961787.595502,0
+SLM.US,D,19991216,000000,4.34564,4.38262,4.24736,4.24736,2815963.9970668,0
+SLM.US,D,19991217,000000,4.21039,4.31465,4.17948,4.28425,7469951.1999825,0
+SLM.US,D,19991220,000000,4.32132,4.40116,4.28425,4.33976,3921498.6311562,0
+SLM.US,D,19991221,000000,4.30876,4.47492,4.25933,4.33367,5294908.9683643,0
+SLM.US,D,19991222,000000,4.3582,4.40744,4.33367,4.33367,2632839.5601905,0
+SLM.US,D,19991223,000000,4.3582,4.53681,4.3272,4.45648,3085771.7044383,0
+SLM.US,D,19991227,000000,4.4503,4.53681,4.30876,4.32132,3752023.6259088,0
+SLM.US,D,19991228,000000,4.32132,4.32132,4.16105,4.17331,7400794.6234769,0
+SLM.US,D,19991229,000000,4.16105,4.21039,4.13005,4.13005,4406579.5300766,0
+SLM.US,D,19991230,000000,4.13653,4.20411,4.13005,4.18537,4329629.6868119,0
+SLM.US,D,19991231,000000,4.19194,4.21039,4.16105,4.18537,1180540.2387737,0
+SLM.US,D,20000103,000000,4.18537,4.18537,3.87483,3.94251,8107951.00016,0
+SLM.US,D,20000104,000000,3.95458,3.97312,3.75154,3.80097,11462561.861025,0
+SLM.US,D,20000105,000000,3.77607,3.86208,3.73899,3.75733,3910791.5553445,0
+SLM.US,D,20000106,000000,3.75154,3.96066,3.75154,3.87483,3333181.416332,0
+SLM.US,D,20000107,000000,3.93605,4.0655,3.91759,4.05933,4920876.0035983,0
+SLM.US,D,20000110,000000,4.04727,4.05325,3.96683,3.97939,4424109.2826483,0
+SLM.US,D,20000111,000000,3.98538,4.10249,3.92388,3.92995,3887409.7160123,0
+SLM.US,D,20000112,000000,3.94251,4.08425,3.94251,4.05933,3156880.6757429,0
+SLM.US,D,20000113,000000,4.16105,4.33367,4.13653,4.33367,7132935.2327953,0
+SLM.US,D,20000114,000000,4.34564,4.34564,4.25933,4.30268,6399474.0319817,0
+SLM.US,D,20000118,000000,4.30876,4.33367,4.16105,4.17331,4695874.4824554,0
+SLM.US,D,20000119,000000,4.18537,4.18537,4.03472,4.0716,4216636.4945496,0
+SLM.US,D,20000120,000000,4.07777,4.09641,4.04079,4.04079,2490635.8909636,0
+SLM.US,D,20000121,000000,4.14889,4.14889,3.99793,4.04079,3768576.6713172,0
+SLM.US,D,20000124,000000,4.03472,4.05933,3.86208,3.89916,4929634.7627202,0
+SLM.US,D,20000125,000000,3.89318,3.96683,3.84384,3.86208,3613701.2971519,0
+SLM.US,D,20000126,000000,3.88661,3.90554,3.78204,3.86826,6299151.5251307,0
+SLM.US,D,20000127,000000,3.90554,3.98538,3.84982,3.94251,3382859.9235762,0
+SLM.US,D,20000128,000000,3.92995,3.92995,3.80676,3.81285,5461472.2036137,0
+SLM.US,D,20000131,000000,3.81285,3.96066,3.77607,3.8562,2720506.6745399,0
+SLM.US,D,20000201,000000,3.89916,4.05933,3.89916,4.02246,4776718.920045,0
+SLM.US,D,20000202,000000,3.97312,3.98538,3.86208,3.86208,4033524.2920011,0
+SLM.US,D,20000203,000000,3.88661,3.93605,3.78823,3.86826,3018566.5032045,0
+SLM.US,D,20000204,000000,3.86826,3.88072,3.73899,3.81285,4390992.9965582,0
+SLM.US,D,20000207,000000,3.7639,3.7639,3.63413,3.65268,4864381.9562854,0
+SLM.US,D,20000208,000000,3.67748,3.67748,3.5234,3.54841,8137174.7309796,0
+SLM.US,D,20000209,000000,3.54841,3.54841,3.4467,3.46494,7114422.6558966,0
+SLM.US,D,20000210,000000,3.45866,3.45866,3.24935,3.31105,8900825.1549755,0
+SLM.US,D,20000211,000000,3.32929,3.49898,3.31693,3.46494,9567071.9788094,0
+SLM.US,D,20000214,000000,3.44013,3.49241,3.27407,3.29849,3216296.6883268,0
+SLM.US,D,20000215,000000,3.3234,3.45277,3.31693,3.40923,4647168.6042652,0
+SLM.US,D,20000216,000000,3.42179,3.46494,3.35392,3.40923,3000056.9848878,0
+SLM.US,D,20000217,000000,3.42807,3.4467,3.26788,3.31105,3188052.7232524,0
+SLM.US,D,20000218,000000,3.28642,3.29849,3.06456,3.11997,3031230.0519245,0
+SLM.US,D,20000222,000000,3.19383,3.21257,3.08309,3.15695,5053343.1870126,0
+SLM.US,D,20000223,000000,3.16323,3.16323,3.05848,3.06456,2133158.0106606,0
+SLM.US,D,20000224,000000,3.08309,3.08309,2.90439,3.02749,5863753.2115636,0
+SLM.US,D,20000225,000000,3.05848,3.07053,2.94127,3.04622,7582944.3922447,0
+SLM.US,D,20000228,000000,3.02139,3.11997,3.00286,3.07053,7808921.6010235,0
+SLM.US,D,20000229,000000,3.10762,3.14449,3.03376,3.10154,6053690.1299266,0
+SLM.US,D,20000301,000000,3.14773,3.22158,3.10467,3.20923,4575088.023434,0
+SLM.US,D,20000302,000000,3.20315,3.20923,3.10467,3.11694,3013695.2017164,0
+SLM.US,D,20000303,000000,3.14136,3.14773,3.06152,3.10467,3018566.5032045,0
+SLM.US,D,20000306,000000,3.10467,3.10467,3.02454,3.08613,4346186.8103296,0
+SLM.US,D,20000307,000000,3.07368,3.08613,2.96893,2.98148,3968260.2707658,0
+SLM.US,D,20000308,000000,2.98148,3.0368,2.94127,2.95048,3681885.2446035,0
+SLM.US,D,20000309,000000,2.97511,3.02454,2.89213,2.98148,4852691.0366193,0
+SLM.US,D,20000310,000000,3.0059,3.0059,2.8983,2.93508,4451381.6381961,0
+SLM.US,D,20000313,000000,2.96893,2.96893,2.86143,2.86143,3142275.9470243,0
+SLM.US,D,20000314,000000,2.88584,2.96294,2.83651,2.9293,3808517.6732216,0
+SLM.US,D,20000315,000000,2.98756,2.99972,2.91057,2.99394,9938179.9197225,0
+SLM.US,D,20000316,000000,3.06152,3.37245,3.01208,3.26788,15372377.728734,0
+SLM.US,D,20000317,000000,3.18461,3.48347,3.16,3.39726,11480097.730762,0
+SLM.US,D,20000320,000000,3.4467,3.4467,3.25552,3.29241,4845876.5160779,0
+SLM.US,D,20000321,000000,3.27407,3.39726,3.24601,3.39726,3719875.8907635,0
+SLM.US,D,20000322,000000,3.3848,3.4772,3.37873,3.44013,3560136.3518012,0
+SLM.US,D,20000323,000000,3.44013,3.58539,3.37245,3.48937,5069908.4667488,0
+SLM.US,D,20000324,000000,3.57284,3.64032,3.49584,3.52644,5309516.7556649,0
+SLM.US,D,20000327,000000,3.52644,3.55754,3.47102,3.4772,4413397.1092,0
+SLM.US,D,20000328,000000,3.45866,3.55144,3.43414,3.51418,2534472.5067203,0
+SLM.US,D,20000329,000000,3.49584,3.52055,3.42179,3.46494,2615307.7685643,0
+SLM.US,D,20000330,000000,3.45277,3.57284,3.44013,3.49584,3383831.5331028,0
+SLM.US,D,20000331,000000,3.50192,3.50192,3.31693,3.31693,9768693.6996747,0
+SLM.US,D,20000403,000000,3.34174,3.61589,3.31693,3.60334,8659254.2759873,0
+SLM.US,D,20000404,000000,3.70789,3.72064,3.53281,3.57911,6076094.2425683,0
+SLM.US,D,20000405,000000,3.57911,3.65268,3.5387,3.61589,5799459.7803277,0
+SLM.US,D,20000406,000000,3.60334,3.61589,3.55754,3.58539,5726403.5118606,0
+SLM.US,D,20000407,000000,3.59705,3.61589,3.42179,3.46494,2782845.6719222,0
+SLM.US,D,20000410,000000,3.48347,3.60334,3.45866,3.5081,5219905.4027347,0
+SLM.US,D,20000411,000000,3.48347,3.53281,3.45866,3.50192,3095514.3074146,0
+SLM.US,D,20000412,000000,3.50192,3.67748,3.50192,3.57284,9542715.4713688,0
+SLM.US,D,20000413,000000,3.55754,3.55754,3.40923,3.45277,7171890.3517907,0
+SLM.US,D,20000414,000000,3.40923,3.42807,3.26788,3.29849,4840027.4878993,0
+SLM.US,D,20000417,000000,3.33546,3.39108,3.26171,3.29241,4797166.5597784,0
+SLM.US,D,20000418,000000,3.27407,3.29849,3.19707,3.20923,5785826.6611356,0
+SLM.US,D,20000419,000000,3.20923,3.23395,3.05533,3.11694,5546212.2550557,0
+SLM.US,D,20000420,000000,3.08613,3.20923,3.08613,3.18461,3232855.850899,0
+SLM.US,D,20000424,000000,3.16,3.29849,3.16,3.25552,2586088.1158538,0
+SLM.US,D,20000425,000000,3.31105,3.37245,3.24601,3.37245,5030939.074371,0
+SLM.US,D,20000426,000000,3.33546,3.33546,3.17226,3.19707,3578637.7138995,0
+SLM.US,D,20000427,000000,3.22158,3.22158,3.09213,3.16628,4048133.0988289,0
+SLM.US,D,20000428,000000,3.17226,3.19707,3.11086,3.11694,2073747.0957132,0
+SLM.US,D,20000501,000000,3.09213,3.18461,3.07986,3.10467,4276055.5657154,0
+SLM.US,D,20000502,000000,3.08613,3.11086,2.98148,3.0368,5280295.0638999,0
+SLM.US,D,20000503,000000,3.13537,3.13537,2.96294,2.98756,4345214.1812756,0
+SLM.US,D,20000504,000000,2.98148,2.98756,2.8983,2.92292,3734487.7561733,0
+SLM.US,D,20000505,000000,2.95048,2.95048,2.88584,2.94127,5370889.241157,0
+SLM.US,D,20000508,000000,2.98756,3.06152,2.97511,2.99972,2930903.4669641,0
+SLM.US,D,20000509,000000,2.96294,3.03063,2.83651,2.90439,2783818.3009761,0
+SLM.US,D,20000510,000000,2.90439,2.95048,2.76884,2.81817,5216987.5155729,0
+SLM.US,D,20000511,000000,2.91057,3.02454,2.89213,2.96294,12677196.112579,0
+SLM.US,D,20000512,000000,2.98148,3.01826,2.93508,3.0059,7334556.9536604,0
+SLM.US,D,20000515,000000,3.02454,3.03063,2.98148,3.02454,6943967.8849041,0
+SLM.US,D,20000516,000000,3.08613,3.09213,3.0059,3.0368,3733511.0490102,0
+SLM.US,D,20000517,000000,2.96294,3.04926,2.95048,3.01208,4624776.7259512,0
+SLM.US,D,20000518,000000,3.01208,3.11694,3.01208,3.06152,2954279.1891324,0
+SLM.US,D,20000519,000000,2.99972,3.03063,2.95048,2.99972,4368590.9229712,0
+SLM.US,D,20000522,000000,2.98148,3.04298,2.98148,2.9908,4642299.3418316,0
+SLM.US,D,20000523,000000,2.99394,3.05533,2.98148,3.03994,4611123.216213,0
+SLM.US,D,20000524,000000,3.0675,3.20923,3.0675,3.15087,4934510.1423174,0
+SLM.US,D,20000525,000000,3.14773,3.25552,3.14136,3.15695,8106001.6639429,0
+SLM.US,D,20000526,000000,3.14773,3.3848,3.14773,3.26495,10038506.504683,0
+SLM.US,D,20000530,000000,3.36637,3.41551,3.29849,3.3848,4989058.9315226,0
+SLM.US,D,20000531,000000,3.35685,3.43709,3.35077,3.3695,4687102.4694783,0
+SLM.US,D,20000601,000000,3.37569,3.50192,3.33232,3.43709,5578351.8339825,0
+SLM.US,D,20000602,000000,3.75154,3.77607,3.63728,3.65561,7364751.2744795,0
+SLM.US,D,20000605,000000,3.63728,3.65561,3.56332,3.56332,2986424.8852231,0
+SLM.US,D,20000606,000000,3.55144,3.59421,3.45562,3.58814,5099122.0022953,0
+SLM.US,D,20000607,000000,3.58205,3.64375,3.56636,3.60667,5311464.0528274,0
+SLM.US,D,20000608,000000,3.60019,3.60019,3.53281,3.56332,3412079.5762866,0
+SLM.US,D,20000609,000000,3.57588,3.66826,3.57588,3.63129,4598457.6284384,0
+SLM.US,D,20000612,000000,3.64983,3.7022,3.63728,3.64983,3571828.2909946,0
+SLM.US,D,20000613,000000,3.65561,3.68662,3.65561,3.68662,2453617.8738575,0
+SLM.US,D,20000614,000000,3.72653,3.80097,3.71456,3.80097,2177964.1968893,0
+SLM.US,D,20000615,000000,3.82541,3.82541,3.64983,3.66209,8630039.7209134,0
+SLM.US,D,20000616,000000,3.66826,3.7639,3.62522,3.63129,13950270.689081,0
+SLM.US,D,20000619,000000,3.62522,3.7639,3.62522,3.65561,7628718.1098909,0
+SLM.US,D,20000620,000000,3.65561,3.71456,3.64983,3.66826,4222481.444619,0
+SLM.US,D,20000621,000000,3.64983,3.78823,3.64375,3.72653,4073457.1376869,0
+SLM.US,D,20000622,000000,3.7329,3.75154,3.62522,3.7329,5140034.6137264,0
+SLM.US,D,20000623,000000,3.73899,3.74507,3.65561,3.72064,2201336.8604756,0
+SLM.US,D,20000626,000000,3.71456,3.71456,3.65561,3.68053,3127655.925396,0
+SLM.US,D,20000627,000000,3.66826,3.83767,3.66209,3.78204,4124105.2154032,0
+SLM.US,D,20000628,000000,3.78823,3.86826,3.73899,3.74193,3788067.9944337,0
+SLM.US,D,20000629,000000,3.80097,3.80097,3.66209,3.66826,4677364.9641387,0
+SLM.US,D,20000630,000000,3.67416,3.7485,3.65561,3.74507,5163413.3944765,0
+SLM.US,D,20000703,000000,3.73899,3.80097,3.68662,3.78204,1128919.5320035,0
+SLM.US,D,20000705,000000,3.78823,3.7943,3.7329,3.75733,2097117.720245,0
+SLM.US,D,20000706,000000,3.77607,3.8562,3.72064,3.8562,4503013.5597666,0
+SLM.US,D,20000707,000000,3.87483,3.92074,3.83767,3.84982,3182207.7731829,0
+SLM.US,D,20000710,000000,3.84982,3.87483,3.83118,3.86826,3543574.1306471,0
+SLM.US,D,20000711,000000,3.84982,3.89318,3.84982,3.87483,5567641.6995888,0
+SLM.US,D,20000712,000000,3.88661,3.90868,3.81285,3.90868,6380965.5331924,0
+SLM.US,D,20000713,000000,3.88661,3.97606,3.81932,3.96399,5021203.6080858,0
+SLM.US,D,20000714,000000,3.95154,4.15173,3.93899,4.0504,3415975.1901388,0
+SLM.US,D,20000717,000000,4.3272,4.42607,4.1887,4.24078,13499293.998214,0
+SLM.US,D,20000718,000000,4.21961,4.28729,4.1887,4.27502,6751105.9426881,0
+SLM.US,D,20000719,000000,4.2813,4.2813,4.21342,4.26894,5627054.6535908,0
+SLM.US,D,20000720,000000,4.26894,4.4503,4.24432,4.37663,5388417.9742013,0
+SLM.US,D,20000721,000000,4.40116,4.46314,4.38909,4.42,5508223.6479503,0
+SLM.US,D,20000724,000000,4.42,4.52444,4.41361,4.41361,3660464.9758163,0
+SLM.US,D,20000725,000000,4.37663,4.42607,4.33976,4.40744,4055920.2484242,0
+SLM.US,D,20000726,000000,4.40116,4.40116,4.26265,4.3116,5500427.3226092,0
+SLM.US,D,20000727,000000,4.28729,4.46914,4.26894,4.46314,7042343.0945927,0
+SLM.US,D,20000728,000000,4.43794,4.47492,4.31818,4.40744,4733863.0895607,0
+SLM.US,D,20000731,000000,4.41361,4.41361,4.29955,4.30582,3666306.8673037,0
+SLM.US,D,20000801,000000,4.34564,4.41361,4.33367,4.38909,3303960.7440944,0
+SLM.US,D,20000802,000000,4.38262,4.42,4.3116,4.37663,1384116.3934925,0
+SLM.US,D,20000803,000000,4.36408,4.44441,4.3582,4.44441,3608833.0542456,0
+SLM.US,D,20000804,000000,4.43205,4.6137,4.40116,4.59507,9070306.2773868,0
+SLM.US,D,20000807,000000,4.59507,4.6137,4.57075,4.5831,4571193.4291089,0
+SLM.US,D,20000808,000000,4.53985,4.58908,4.50581,4.55819,1907181.8214092,0
+SLM.US,D,20000809,000000,4.55211,4.60155,4.49395,4.60155,3200715.252445,0
+SLM.US,D,20000810,000000,4.4503,4.4503,4.09945,4.20107,16143824.47807,0
+SLM.US,D,20000811,000000,4.127,4.21961,3.98852,4.00087,14079822.024389,0
+SLM.US,D,20000814,000000,4.00087,4.03177,3.8562,3.93899,8170292.0365969,0
+SLM.US,D,20000815,000000,3.94546,3.95154,3.8562,3.94546,4793268.9068715,0
+SLM.US,D,20000816,000000,3.94546,4.01304,3.93299,3.99489,5859854.5391294,0
+SLM.US,D,20000817,000000,3.94546,4.0255,3.94546,4.00087,4469897.2736766,0
+SLM.US,D,20000818,000000,3.96399,3.97606,3.82541,3.92074,5908555.3196829,0
+SLM.US,D,20000821,000000,3.84982,3.91436,3.82541,3.90868,3535784.9419972,0
+SLM.US,D,20000822,000000,3.88661,3.89916,3.83118,3.84384,3868902.2367502,0
+SLM.US,D,20000823,000000,3.89916,3.93299,3.78204,3.81285,4822497.7353277,0
+SLM.US,D,20000824,000000,3.81285,3.84384,3.69613,3.72653,3531883.210981,0
+SLM.US,D,20000825,000000,3.72653,3.78204,3.72653,3.73899,7862492.663538,0
+SLM.US,D,20000828,000000,3.78823,3.95154,3.78823,3.91436,7176762.6728062,0
+SLM.US,D,20000829,000000,3.91436,3.91436,3.78823,3.81932,9605060.5859148,0
+SLM.US,D,20000830,000000,3.8407,3.92995,3.82247,3.85325,5317311.0419513,0
+SLM.US,D,20000831,000000,3.87483,3.9484,3.8407,3.93605,5517969.3095085,0
+SLM.US,D,20000901,000000,3.93605,3.96683,3.8407,3.85325,5847196.0880459,0
+SLM.US,D,20000905,000000,3.88072,3.94251,3.85325,3.89916,7497223.5555304,0
+SLM.US,D,20000906,000000,3.89916,4.08081,3.88661,3.97939,9930390.7310726,0
+SLM.US,D,20000907,000000,3.95458,3.97312,3.89916,3.9484,6489086.4044391,0
+SLM.US,D,20000908,000000,3.96683,4.13653,3.96683,4.0872,9148237.9254512,0
+SLM.US,D,20000911,000000,4.0872,4.21342,4.08081,4.17948,7888788.3119227,0
+SLM.US,D,20000912,000000,4.29336,4.37663,4.20685,4.36408,9010886.1866936,0
+SLM.US,D,20000913,000000,4.33671,4.48738,4.33034,4.4503,9590445.661923,0
+SLM.US,D,20000914,000000,4.45648,4.45648,4.24432,4.36408,6443308.6086837,0
+SLM.US,D,20000915,000000,4.48129,4.48129,4.39507,4.40116,16411684.88828,0
+SLM.US,D,20000918,000000,4.40116,4.40744,4.30582,4.32426,4075405.4543768,0
+SLM.US,D,20000919,000000,4.31818,4.4503,4.3116,4.44137,5138092.4142003,0
+SLM.US,D,20000920,000000,4.44441,4.47492,4.38909,4.4503,5449780.2644204,0
+SLM.US,D,20000921,000000,4.44441,4.52749,4.43794,4.52749,12305111.464502,0
+SLM.US,D,20000922,000000,4.55819,4.72141,4.54574,4.65667,12749275.673883,0
+SLM.US,D,20000925,000000,4.66913,4.7832,4.65667,4.7369,3949754.8305583,0
+SLM.US,D,20000926,000000,4.73994,4.75838,4.69679,4.7369,3428642.8169681,0
+SLM.US,D,20000927,000000,4.74632,4.81409,4.72768,4.80772,4421190.3759591,0
+SLM.US,D,20000928,000000,4.81409,4.91542,4.79527,4.86962,6600127.2019023,0
+SLM.US,D,20000929,000000,4.84451,4.90335,4.81409,4.83567,3256230.55354,0
+SLM.US,D,20001002,000000,4.79527,4.92797,4.75838,4.89119,5493609.7434859,0
+SLM.US,D,20001003,000000,4.79527,4.93406,4.73994,4.7523,5275427.8405209,0
+SLM.US,D,20001004,000000,4.7523,4.87275,4.63215,4.69679,4616973.2639188,0
+SLM.US,D,20001005,000000,4.72141,4.80164,4.66285,4.70296,5309516.7556649,0
+SLM.US,D,20001006,000000,4.71561,4.71561,4.52749,4.53378,7615082.9516442,0
+SLM.US,D,20001009,000000,4.53985,4.83254,4.53985,4.75838,6282592.3625584,0
+SLM.US,D,20001010,000000,4.74632,4.7523,4.66285,4.72768,4948147.3396188,0
+SLM.US,D,20001011,000000,4.7523,4.7832,4.70296,4.77074,4574111.3162708,0
+SLM.US,D,20001012,000000,4.77074,4.7832,4.50581,4.72141,11221974.825891,0
+SLM.US,D,20001013,000000,4.72141,4.88501,4.6906,4.82018,5594912.016082,0
+SLM.US,D,20001016,000000,4.82625,4.87844,4.77672,4.87844,4341318.5674234,0
+SLM.US,D,20001017,000000,4.87844,5.0233,4.72768,4.77074,9032315.6312267,0
+SLM.US,D,20001018,000000,4.79527,5.14631,4.74632,5.10953,16885069.769897,0
+SLM.US,D,20001019,000000,5.0233,5.21732,4.99594,5.19898,12807715.998831,0
+SLM.US,D,20001020,000000,5.14042,5.21114,4.97093,5.07254,9058618.4163026,0
+SLM.US,D,20001023,000000,5.09717,5.13415,5.04822,5.04822,4830291.0020868,0
+SLM.US,D,20001024,000000,5.02978,5.34993,5.00791,5.29775,10596635.515851,0
+SLM.US,D,20001025,000000,5.29775,5.42977,5.24822,5.36847,7819632.7549445,0
+SLM.US,D,20001026,000000,5.32207,5.46685,5.3159,5.41741,5704006.5359101,0
+SLM.US,D,20001027,000000,5.42388,5.74423,5.41143,5.73168,10309288.880163,0
+SLM.US,D,20001030,000000,5.57464,5.79935,5.57464,5.7255,20185133.880612,0
+SLM.US,D,20001031,000000,5.7255,5.7255,5.56209,5.61132,6549477.0851315,0
+SLM.US,D,20001101,000000,5.62417,5.79357,5.62417,5.78111,6454019.7626047,0
+SLM.US,D,20001102,000000,5.81818,5.91323,5.52531,5.66086,14786979.420598,0
+SLM.US,D,20001103,000000,5.62417,5.69489,5.46077,5.55012,7814759.4144017,0
+SLM.US,D,20001106,000000,5.56209,5.6487,5.49764,5.57464,8195610.9778184,0
+SLM.US,D,20001107,000000,5.58102,5.5872,5.52531,5.58102,2628949.0439747,0
+SLM.US,D,20001108,000000,5.67626,5.87056,5.57464,5.83967,8535562.1641318,0
+SLM.US,D,20001109,000000,5.82398,5.91323,5.66086,5.73168,14387623.436502,0
+SLM.US,D,20001110,000000,5.75011,5.87625,5.68881,5.74423,4787427.0153841,0
+SLM.US,D,20001113,000000,5.75611,5.80553,5.42388,5.47322,6301098.8222931,0
+SLM.US,D,20001114,000000,5.37464,5.53756,5.37464,5.49176,8256977.3461467,0
+SLM.US,D,20001115,000000,5.47322,5.59357,5.42388,5.52531,8473217.0495857,0
+SLM.US,D,20001116,000000,5.52531,5.53756,5.42388,5.46685,2777006.8390166,0
+SLM.US,D,20001117,000000,5.49176,5.49176,5.39897,5.46685,4541976.8349805,0
+SLM.US,D,20001120,000000,5.44242,5.45469,5.26057,5.40535,4396842.0247369,0
+SLM.US,D,20001121,000000,5.40535,5.51942,5.30373,5.49764,5473158.0256432,0
+SLM.US,D,20001122,000000,5.48528,5.49176,5.30972,5.35591,3008822.8807009,0
+SLM.US,D,20001124,000000,5.39897,5.42977,5.37464,5.41143,958461.70242907,0
+SLM.US,D,20001127,000000,5.44851,5.56847,5.38054,5.51942,9323559.9198225,0
+SLM.US,D,20001128,000000,5.51942,5.6179,5.46077,5.52531,8129377.3861112,0
+SLM.US,D,20001129,000000,5.52855,5.6179,5.52855,5.56542,5149779.2557571,0
+SLM.US,D,20001130,000000,5.5408,5.84262,5.5408,5.83044,13176877.662109,0
+SLM.US,D,20001201,000000,5.83044,5.89518,5.79357,5.83044,11011577.01394,0
+SLM.US,D,20001204,000000,5.93186,5.96884,5.83044,5.94432,10849892.21687,0
+SLM.US,D,20001205,000000,6.00896,6.37237,5.9967,6.32293,27875215.300249,0
+SLM.US,D,20001206,000000,6.29851,6.31685,6.01514,6.04594,36538373.346309,0
+SLM.US,D,20001207,000000,6.03977,6.10773,6.0276,6.04594,23229997.051729,0
+SLM.US,D,20001208,000000,6.19659,6.19659,6.05849,6.06438,13604489.845608,0
+SLM.US,D,20001211,000000,6.14775,6.51106,6.11979,6.24633,9434602.7563404,0
+SLM.US,D,20001212,000000,6.10773,6.166,6.00288,6.03977,8946608.0483674,0
+SLM.US,D,20001213,000000,6.09537,6.42475,6.08291,6.37237,22622197.689535,0
+SLM.US,D,20001214,000000,6.32293,6.46809,6.21533,6.45583,10850864.845923,0
+SLM.US,D,20001215,000000,6.39728,6.64965,6.36638,6.64965,18708486.207974,0
+SLM.US,D,20001218,000000,6.56334,6.87779,6.52332,6.82513,14472361.448889,0
+SLM.US,D,20001219,000000,6.78834,6.79432,6.34794,6.42475,11668085.312907,0
+SLM.US,D,20001220,000000,6.42475,6.44916,6.2275,6.40925,18750365.331295,0
+SLM.US,D,20001221,000000,6.46172,6.51106,6.42475,6.47398,8937832.9768084,0
+SLM.US,D,20001222,000000,6.44916,6.5754,6.25221,6.34147,7541057.1127051,0
+SLM.US,D,20001226,000000,6.36638,6.66808,6.3293,6.64965,6081940.2121651,0
+SLM.US,D,20001227,000000,6.5754,6.59443,6.43092,6.54794,7174815.3756436,0
+SLM.US,D,20001228,000000,6.52332,6.69271,6.51684,6.68663,3913710.4620335,0
+SLM.US,D,20001229,000000,6.72655,6.85288,6.55716,6.85288,5800436.4874908,0
+SLM.US,D,20010102,000000,6.8006,6.80649,6.31107,6.3293,5389392.6423098,0
+SLM.US,D,20010103,000000,6.34147,6.84033,6.25849,6.65583,13592798.925942,0
+SLM.US,D,20010104,000000,6.66191,6.71429,6.10773,6.23377,12595374.967826,0
+SLM.US,D,20010105,000000,6.19659,6.39071,6.03977,6.05849,14939905.458546,0
+SLM.US,D,20010108,000000,6.08291,6.24633,6.07055,6.19659,14078843.27817,0
+SLM.US,D,20010109,000000,6.20925,6.29851,6.00896,6.00896,6692663.5786854,0
+SLM.US,D,20010110,000000,5.95667,6.166,5.90725,6.06438,8468347.7871521,0
+SLM.US,D,20010111,000000,6.05849,6.17826,6.03358,6.14775,4754311.7488214,0
+SLM.US,D,20010112,000000,6.14775,6.15382,6.07055,6.09537,6432596.4352355,0
+SLM.US,D,20010116,000000,6.08291,6.20307,6.07694,6.11979,5790698.9821511,0
+SLM.US,D,20010117,000000,6.07055,6.17227,6.07055,6.10773,3147141.1313485,0
+SLM.US,D,20010118,000000,6.09537,6.10773,5.76885,5.85781,12194068.627986,0
+SLM.US,D,20010119,000000,5.89518,5.93186,5.62997,5.90137,11346644.664437,0
+SLM.US,D,20010122,000000,5.94432,6.14138,5.82731,6.03358,5614399.2610893,0
+SLM.US,D,20010123,000000,6.03358,6.23377,5.93186,6.21533,7258583.817559,0
+SLM.US,D,20010124,000000,6.14775,6.38472,6.11382,6.28605,9261217.8638584,0
+SLM.US,D,20010125,000000,6.28605,6.37237,6.23377,6.33528,6604022.8157546,0
+SLM.US,D,20010126,000000,6.24633,6.39071,6.24633,6.34794,9080054.9975269,0
+SLM.US,D,20010129,000000,6.33843,6.36932,6.17227,6.17227,5101071.3385123,0
+SLM.US,D,20010130,000000,6.18139,6.35687,6.13539,6.35687,5945574.3563164,0
+SLM.US,D,20010131,000000,6.35687,6.37845,6.25221,6.3293,4700741.7058342,0
+SLM.US,D,20010201,000000,6.34794,6.67408,6.31107,6.64965,14419763.015429,0
+SLM.US,D,20010202,000000,6.64965,6.75146,6.60011,6.67104,7889766.0386132,0
+SLM.US,D,20010205,000000,6.67104,6.72958,6.62484,6.68359,2917265.2501356,0
+SLM.US,D,20010206,000000,6.70193,6.8006,6.63405,6.75451,6252389.885521,0
+SLM.US,D,20010207,000000,6.74205,6.99157,6.72958,6.9082,14712948.484023,0
+SLM.US,D,20010208,000000,6.89614,7.15449,6.85288,6.91124,17647741.447676,0
+SLM.US,D,20010209,000000,6.89614,7.04375,6.89614,6.98196,7603399.1686693,0
+SLM.US,D,20010212,000000,6.98196,7.10525,6.96068,7.10231,6200776.315442,0
+SLM.US,D,20010213,000000,7.12722,7.14233,6.86847,6.96695,10805080.933005,0
+SLM.US,D,20010214,000000,6.95155,7.1237,6.90222,6.94224,6933253.6724012,0
+SLM.US,D,20010215,000000,6.93301,7.01296,6.87779,6.95155,3849429.2651253,0
+SLM.US,D,20010216,000000,6.95155,7.21001,6.93616,7.14233,9084920.1818511,0
+SLM.US,D,20010220,000000,7.06552,7.22834,6.93616,7.21648,8656337.4083528,0
+SLM.US,D,20010221,000000,7.25336,7.50583,7.25031,7.29338,21719259.444419,0
+SLM.US,D,20010222,000000,7.25944,7.31505,7.15449,7.28092,9616744.3688897,0
+SLM.US,D,20010223,000000,7.25336,7.51809,7.22834,7.50583,25024191.79804,0
+SLM.US,D,20010226,000000,7.16077,7.20393,7.08368,7.14841,36768250.247048,0
+SLM.US,D,20010227,000000,7.15449,7.2411,7.13929,7.1791,14665223.391105,0
+SLM.US,D,20010228,000000,7.24708,7.40412,7.17323,7.32712,12398620.47034,0
+SLM.US,D,20010301,000000,7.35772,7.51505,7.31505,7.51505,8368990.7726638,0
+SLM.US,D,20010302,000000,7.49946,7.57664,7.46572,7.53683,6582599.4883853,0
+SLM.US,D,20010305,000000,7.57037,7.5736,7.48445,7.56429,8871600.4046286,0
+SLM.US,D,20010306,000000,7.57664,7.61078,7.4102,7.53036,6915719.8417204,0
+SLM.US,D,20010307,000000,7.50877,7.68748,7.49063,7.68131,7240082.4554608,0
+SLM.US,D,20010308,000000,7.64747,7.7274,7.5585,7.60411,9264140.8486567,0
+SLM.US,D,20010309,000000,7.65051,7.65051,7.44443,7.5119,4588731.337899,0
+SLM.US,D,20010312,000000,7.43815,7.44099,7.25336,7.25336,6038107.6745175,0
+SLM.US,D,20010313,000000,7.27788,7.29024,6.99461,7.22834,8625171.4780072,0
+SLM.US,D,20010314,000000,7.05935,7.23483,6.99461,7.17607,6756946.8146482,0
+SLM.US,D,20010315,000000,7.17019,7.35478,7.15763,7.32712,6001087.6183569,0
+SLM.US,D,20010316,000000,7.17019,7.37342,7.17019,7.34586,10635599.810593,0
+SLM.US,D,20010319,000000,7.30888,7.33968,7.24414,7.33331,10398906.350256,0
+SLM.US,D,20010320,000000,7.29622,7.45051,7.19166,7.40706,7685211.1376764,0
+SLM.US,D,20010321,000000,7.40412,7.42256,7.21314,7.23796,4064690.2223466,0
+SLM.US,D,20010322,000000,7.19775,7.22541,7.04375,7.15155,11047620.362938,0
+SLM.US,D,20010323,000000,7.13636,7.22247,7.08063,7.22247,6558246.0395266,0
+SLM.US,D,20010326,000000,7.22247,7.29338,7.00992,7.11172,7126112.5560354,0
+SLM.US,D,20010327,000000,7.20107,7.46572,7.17019,7.4255,8554063.52623,0
+SLM.US,D,20010328,000000,7.38862,7.41363,7.30888,7.30888,6659541.1754316,0
+SLM.US,D,20010329,000000,7.27191,7.28711,7.22834,7.27788,5003670.7969324,0
+SLM.US,D,20010330,000000,7.31191,7.38862,7.25031,7.33968,5034835.7077505,0
+SLM.US,D,20010402,000000,7.33331,7.62275,7.33331,7.55527,7307283.5785854,0
+SLM.US,D,20010403,000000,7.51505,7.63207,7.47493,7.50583,10295652.70239,0
+SLM.US,D,20010404,000000,7.49063,7.50583,7.13016,7.36734,12930442.618324,0
+SLM.US,D,20010405,000000,7.38264,7.38264,7.16714,7.27191,7543979.0779762,0
+SLM.US,D,20010406,000000,7.3023,7.45051,7.21648,7.26857,5986480.8505836,0
+SLM.US,D,20010409,000000,7.28711,7.32712,7.23483,7.27191,5048469.8464699,0
+SLM.US,D,20010410,000000,7.27494,7.35478,7.22834,7.28387,6235831.742476,0
+SLM.US,D,20010411,000000,7.27191,7.29622,7.04669,7.1638,12327509.459981,0
+SLM.US,D,20010412,000000,7.17019,7.21648,7.09015,7.14527,4236124.7590842,0
+SLM.US,D,20010416,000000,7.16077,7.26857,7.05631,7.13016,3336111.5378216,0
+SLM.US,D,20010417,000000,7.09623,7.27191,7.09015,7.27191,5389392.6423098,0
+SLM.US,D,20010418,000000,7.23149,7.37342,7.14527,7.37342,6886500.18901,0
+SLM.US,D,20010419,000000,7.14527,7.21943,7.12095,7.12095,10111559.714568,0
+SLM.US,D,20010420,000000,7.12095,7.13636,6.66514,7.01943,20933202.868726,0
+SLM.US,D,20010423,000000,6.91761,7.06866,6.91761,7.00088,6770585.0314767,0
+SLM.US,D,20010424,000000,7.00992,7.04984,6.90546,7.00992,8941736.7468793,0
+SLM.US,D,20010425,000000,7.00992,7.22247,6.9851,7.21314,7535209.1040538,0
+SLM.US,D,20010426,000000,7.22247,7.28711,7.18254,7.24708,6176420.8275286,0
+SLM.US,D,20010427,000000,7.24708,7.26257,7.22541,7.26257,5337769.8964851,0
+SLM.US,D,20010430,000000,7.28387,7.29622,7.14527,7.18254,4783534.4601137,0
+SLM.US,D,20010501,000000,7.16077,7.18549,7.04091,7.13016,5281274.8296449,0
+SLM.US,D,20010502,000000,6.99461,7.08063,6.91761,6.98863,8684586.4710639,0
+SLM.US,D,20010503,000000,6.94528,6.94528,6.81895,6.83729,8792702.2446741,0
+SLM.US,D,20010504,000000,6.71752,7.07152,6.71752,7.05336,8254057.4199303,0
+SLM.US,D,20010507,000000,7.04984,7.07152,6.83444,6.85877,4357877.7299956,0
+SLM.US,D,20010508,000000,6.9082,6.9082,6.72958,6.74205,8277434.1616258,0
+SLM.US,D,20010509,000000,6.74205,6.83729,6.68025,6.72655,4428004.8965004,0
+SLM.US,D,20010510,000000,6.72655,6.72655,6.41875,6.59099,17361378.655841,0
+SLM.US,D,20010511,000000,6.63101,6.74813,6.58187,6.60011,9627454.5032834,0
+SLM.US,D,20010514,000000,6.62484,6.76666,6.59727,6.68663,8438153.4663332,0
+SLM.US,D,20010515,000000,6.68663,6.72655,6.64033,6.66191,4342294.2550592,0
+SLM.US,D,20010516,000000,6.64033,6.80355,6.6371,6.77285,7967687.4914045,0
+SLM.US,D,20010517,000000,6.83729,6.9082,6.79118,6.88084,7353063.4133953,0
+SLM.US,D,20010518,000000,6.87427,6.92968,6.67104,6.71105,7476775.915797,0
+SLM.US,D,20010521,000000,6.71752,6.76353,6.66514,6.70811,6638117.8480623,0
+SLM.US,D,20010522,000000,6.70811,6.71105,6.65583,6.65897,8860887.211653,0
+SLM.US,D,20010523,000000,6.66514,6.85877,6.6219,6.82826,9448234.8560051,0
+SLM.US,D,20010524,000000,6.80649,6.9235,6.67731,6.76951,6941051.0172696,0
+SLM.US,D,20010525,000000,6.76951,6.84346,6.74813,6.76353,3820202.4757238,0
+SLM.US,D,20010529,000000,6.69271,6.84974,6.68977,6.76951,3191944.2589953,0
+SLM.US,D,20010530,000000,6.7851,6.94842,6.7851,6.91761,5629006.0288625,0
+SLM.US,D,20010531,000000,6.94224,7.29024,6.93301,7.09937,11189829.129801,0
+SLM.US,D,20010601,000000,7.09015,7.09015,6.96362,7.04984,6975136.8738316,0
+SLM.US,D,20010604,000000,7.05935,7.05935,6.91467,6.99756,7011179.2033017,0
+SLM.US,D,20010605,000000,6.99756,7.03738,6.97901,7.01296,2171143.5591839,0
+SLM.US,D,20010606,000000,6.97304,7.06248,6.86191,7.01943,5927065.857527,0
+SLM.US,D,20010607,000000,7.03738,7.13636,7.03738,7.13321,5148804.5876487,0
+SLM.US,D,20010608,000000,7.13321,7.16077,7.13016,7.14841,1711400.9725039,0
+SLM.US,D,20010611,000000,7.10859,7.16077,7.09299,7.1237,3102333.9255925,0
+SLM.US,D,20010612,000000,7.1237,7.13016,7.06866,7.07789,5009515.7470016,0
+SLM.US,D,20010613,000000,7.06866,7.13929,7.05631,7.07152,2739016.1928566,0
+SLM.US,D,20010614,000000,6.98863,7.02825,6.94224,7.00992,8324188.6645443,0
+SLM.US,D,20010615,000000,7.00992,7.03129,6.98196,6.99756,10578134.153754,0
+SLM.US,D,20010618,000000,6.99157,7.05336,6.98863,7.00992,5706932.5792904,0
+SLM.US,D,20010619,000000,7.01296,7.13016,7.01296,7.10859,7816707.7310915,0
+SLM.US,D,20010620,000000,7.09015,7.28711,7.09015,7.23796,8673871.2390337,0
+SLM.US,D,20010621,000000,7.23149,7.46896,7.20107,7.41363,10787548.121851,0
+SLM.US,D,20010622,000000,7.43815,7.48445,7.395,7.43815,5531602.4287006,0
+SLM.US,D,20010625,000000,7.43188,7.50877,7.42853,7.44709,7246896.9760022,0
+SLM.US,D,20010626,000000,7.39195,7.49063,7.38862,7.45954,6580651.1716955,0
+SLM.US,D,20010627,000000,7.45365,7.59547,7.44709,7.52446,6051738.754655,0
+SLM.US,D,20010628,000000,7.52446,7.59547,7.50583,7.54271,6175448.1984747,0
+SLM.US,D,20010629,000000,7.51809,7.53036,7.31819,7.39195,9451162.9384401,0
+SLM.US,D,20010702,000000,7.40412,7.65355,7.40118,7.62608,8360222.8377961,0
+SLM.US,D,20010703,000000,7.60107,7.67502,7.57037,7.59244,2171143.5591839,0
+SLM.US,D,20010705,000000,7.57664,7.62608,7.53036,7.55527,3748124.9534745,0
+SLM.US,D,20010706,000000,7.5585,7.58587,7.48445,7.49347,3873779.6554023,0
+SLM.US,D,20010709,000000,7.49347,7.54271,7.44709,7.5119,8384580.3647641,0
+SLM.US,D,20010710,000000,7.49347,7.53036,7.43188,7.51505,7164101.1631407,0
+SLM.US,D,20010711,000000,7.49347,7.61971,7.49063,7.61078,4922823.3007607,0
+SLM.US,D,20010712,000000,7.64747,7.73672,7.61677,7.70896,7840087.5313691,0
+SLM.US,D,20010713,000000,7.68748,7.82313,7.67209,7.82313,4051050.9859907,0
+SLM.US,D,20010716,000000,7.81696,7.92789,7.78939,7.89395,5263740.9989641,0
+SLM.US,D,20010717,000000,7.84461,8.05059,7.80754,8.00793,5843300.4741936,0
+SLM.US,D,20010718,000000,8.00175,8.07875,7.86325,8.02931,7447544.0287589,0
+SLM.US,D,20010719,000000,8.02931,8.02931,7.86914,7.91838,6926425.8980048,0
+SLM.US,D,20010720,000000,7.91838,7.91838,7.58587,7.74585,7994959.8469523,0
+SLM.US,D,20010723,000000,7.74585,7.82627,7.67502,7.82627,6175448.1984747,0
+SLM.US,D,20010724,000000,7.72153,7.87855,7.71868,7.87855,10545009.711445,0
+SLM.US,D,20010725,000000,7.87855,8.2142,7.86914,8.2142,22535506.262821,0
+SLM.US,D,20010726,000000,8.05059,8.0601,7.92445,8.00175,21211777.491438,0
+SLM.US,D,20010727,000000,8.00175,8.06943,7.96477,7.99861,6154017.7344143,0
+SLM.US,D,20010730,000000,7.97104,8.06325,7.92445,8.02028,7332613.7346073,0
+SLM.US,D,20010731,000000,8.01096,8.14358,8.01096,8.11269,3305908.0412568,0
+SLM.US,D,20010801,000000,8.09708,8.14652,8.05707,8.08806,4797166.5597784,0
+SLM.US,D,20010802,000000,8.11269,8.14044,8.0756,8.0756,3700398.8410295,0
+SLM.US,D,20010803,000000,8.0911,8.1834,8.08189,8.137,3706240.7325169,0
+SLM.US,D,20010806,000000,8.137,8.1987,8.0756,8.09708,4806916.2994458,0
+SLM.US,D,20010807,000000,8.25442,8.29405,8.1987,8.24186,8894977.1463242,0
+SLM.US,D,20010808,000000,8.17751,8.2298,8.137,8.17408,3478307.0508299,0
+SLM.US,D,20010809,000000,8.16192,8.16192,8.08189,8.13103,3431563.7627119,0
+SLM.US,D,20010810,000000,8.13103,8.30365,8.05059,8.25442,4662755.1377834,0
+SLM.US,D,20010813,000000,8.23872,8.28501,8.16791,8.26952,4093912.9336389,0
+SLM.US,D,20010814,000000,8.27265,8.30022,8.23597,8.26334,7783597.5621654,0
+SLM.US,D,20010815,000000,8.26952,8.30022,8.25442,8.28501,6853384.9224475,0
+SLM.US,D,20010816,000000,8.27579,8.50678,8.27265,8.43606,9611875.1064562,0
+SLM.US,D,20010817,000000,8.42999,8.56809,8.41449,8.45411,7185521.4319281,0
+SLM.US,D,20010820,000000,8.45411,8.49443,8.40487,8.46069,3131553.5783029,0
+SLM.US,D,20010821,000000,8.45736,8.49443,8.33415,8.35603,5469265.4703729,0
+SLM.US,D,20010822,000000,8.39889,8.42694,8.23273,8.29405,8916406.5908572,0
+SLM.US,D,20010823,000000,8.29109,8.33415,8.25442,8.29718,6825137.8987909,0
+SLM.US,D,20010824,000000,8.29405,8.30973,8.06325,8.07875,10994048.280896,0
+SLM.US,D,20010827,000000,8.1526,8.1526,7.86325,7.89395,17814311.819616,0
+SLM.US,D,20010828,000000,7.88454,7.97104,7.78939,7.86021,9565121.623065,0
+SLM.US,D,20010829,000000,7.90013,7.94015,7.86021,7.86914,6109208.4896037,0
+SLM.US,D,20010830,000000,7.89395,8.00793,7.87855,8.00793,7739761.965936,0
+SLM.US,D,20010831,000000,7.99518,8.08492,7.98939,8.02322,7665731.0293605,0
+SLM.US,D,20010904,000000,8.02028,8.15858,7.92445,8.08189,8868679.4588848,0
+SLM.US,D,20010905,000000,8.06325,8.1987,7.97988,8.15574,12244718.744755,0
+SLM.US,D,20010906,000000,8.19253,8.2298,8.1526,8.17751,9353757.2992234,0
+SLM.US,D,20010907,000000,8.11573,8.2298,8.10611,8.14358,9259270.5666959,0
+SLM.US,D,20010910,000000,8.10611,8.18056,7.98939,8.04176,10589816.917201,0
+SLM.US,D,20010917,000000,7.91838,7.97988,7.80754,7.81382,10238191.123659,0
+SLM.US,D,20010918,000000,7.80754,8.27265,7.80754,8.16496,10494359.594674,0
+SLM.US,D,20010919,000000,8.25442,8.31582,8.1834,8.21734,16779869.844394,0
+SLM.US,D,20010920,000000,8.17408,8.1987,8.03245,8.0756,9170631.8428197,0
+SLM.US,D,20010921,000000,7.79823,7.97408,7.5487,7.64128,25663164.227271,0
+SLM.US,D,20010924,000000,7.69689,7.90934,7.69689,7.82,11110931.989373,0
+SLM.US,D,20010925,000000,7.87551,8.1217,7.83824,8.09708,10236243.826497,0
+SLM.US,D,20010926,000000,8.1526,8.22341,8.00175,8.02616,6046869.4922214,0
+SLM.US,D,20010927,000000,8.0601,8.30365,8.05707,8.21734,10411564.80134,0
+SLM.US,D,20010928,000000,8.2298,8.42999,8.2298,8.39585,10875213.197146,0
+SLM.US,D,20011001,000000,8.39585,8.53778,8.27265,8.50678,9143360.5067991,0
+SLM.US,D,20011002,000000,8.50678,8.7008,8.50678,8.7008,7027733.2682376,0
+SLM.US,D,20011003,000000,8.67942,8.77171,8.59311,8.7623,9651809.9911967,0
+SLM.US,D,20011004,000000,8.7623,8.78074,8.57152,8.58702,6520253.3543119,0
+SLM.US,D,20011005,000000,8.51267,8.6084,8.45736,8.57761,6379018.2360299,0
+SLM.US,D,20011008,000000,8.53778,8.62704,8.49148,8.61154,5220881.0903706,0
+SLM.US,D,20011009,000000,8.59908,8.70669,8.5466,8.66088,4471839.4732026,0
+SLM.US,D,20011010,000000,8.62704,8.68843,8.60222,8.6084,9582655.4537458,0
+SLM.US,D,20011011,000000,8.6084,8.6546,8.44196,8.49776,9664473.5399168,0
+SLM.US,D,20011012,000000,8.45736,8.49443,8.36525,8.45411,7599497.4376531,0
+SLM.US,D,20011015,000000,8.44196,8.70982,8.43606,8.67284,4596517.467967,0
+SLM.US,D,20011016,000000,8.61762,8.69472,8.56211,8.58358,5370889.241157,0
+SLM.US,D,20011017,000000,8.56211,8.62704,8.40487,8.40487,6512462.1266074,0
+SLM.US,D,20011018,000000,8.44539,8.54357,8.34965,8.3682,7120270.6645479,0
+SLM.US,D,20011019,000000,8.29405,8.39585,8.26334,8.33415,5829660.2183103,0
+SLM.US,D,20011022,000000,8.35603,8.54357,8.35603,8.51267,5549128.1031629,0
+SLM.US,D,20011023,000000,8.51267,8.57152,8.46069,8.47893,4517617.2689579,0
+SLM.US,D,20011024,000000,8.51611,8.52837,8.42046,8.42999,3639028.3945918,0
+SLM.US,D,20011025,000000,8.30365,8.43891,8.27884,8.42694,5300750.8598517,0
+SLM.US,D,20011026,000000,8.42694,8.47294,8.37437,8.45736,4208851.384009,0
+SLM.US,D,20011029,000000,8.43606,8.43606,8.19253,8.2298,11968098.555897,0
+SLM.US,D,20011030,000000,8.21734,8.38056,8.14652,8.32818,9156025.0750465,0
+SLM.US,D,20011031,000000,8.33415,8.33415,8.19547,8.2604,7091056.109474,0
+SLM.US,D,20011101,000000,8.25745,8.34965,8.20184,8.30022,7017993.7238431,0
+SLM.US,D,20011102,000000,8.27579,8.40487,8.27265,8.35269,7083251.6279145,0
+SLM.US,D,20011105,000000,8.38653,8.7008,8.38653,8.62065,5796539.8541112,0
+SLM.US,D,20011106,000000,8.6084,8.61762,8.51914,8.58702,4219565.5965119,0
+SLM.US,D,20011107,000000,8.59908,8.77476,8.58702,8.61762,4363721.6605377,0
+SLM.US,D,20011108,000000,8.6394,8.72542,8.58702,8.67942,4307223.5351157,0
+SLM.US,D,20011109,000000,8.65793,8.68843,8.56809,8.62409,2754596.6092112,0
+SLM.US,D,20011112,000000,8.6084,8.71326,8.52837,8.66989,2348421.0069364,0
+SLM.US,D,20011113,000000,8.69472,8.83301,8.69472,8.79917,4073457.1376869,0
+SLM.US,D,20011114,000000,8.81173,8.86695,8.78407,8.82704,3359476.0451895,0
+SLM.US,D,20011115,000000,8.87038,8.89785,8.75003,8.81173,5121527.1344642,0
+SLM.US,D,20011116,000000,8.81173,8.88558,8.70982,8.78074,4067612.1876176,0
+SLM.US,D,20011119,000000,8.78074,8.84273,8.7623,8.82704,3690654.1989985,0
+SLM.US,D,20011120,000000,8.82704,8.87657,8.78074,8.79917,3953649.4248834,0
+SLM.US,D,20011121,000000,8.79025,8.81477,8.64832,8.72885,3189996.9618328,0
+SLM.US,D,20011123,000000,8.75003,8.81477,8.74091,8.79319,1016898.9687951,0
+SLM.US,D,20011126,000000,8.79319,8.85165,8.75926,8.85165,4263393.0365228,0
+SLM.US,D,20011127,000000,8.85165,8.91031,8.79025,8.84567,4313072.5632943,0
+SLM.US,D,20011128,000000,8.84273,8.84861,8.73483,8.73483,3439351.9318345,0
+SLM.US,D,20011129,000000,8.72542,8.73483,8.6084,8.68843,6133560.9189351,0
+SLM.US,D,20011130,000000,8.69472,8.70982,8.6084,8.61448,3386755.5374285,0
+SLM.US,D,20011203,000000,8.59908,8.72885,8.55631,8.63596,4239043.6657732,0
+SLM.US,D,20011204,000000,8.61762,8.75613,8.61762,8.67638,4529310.2276786,0
+SLM.US,D,20011205,000000,8.70384,8.81173,8.60222,8.60222,9354720.7525315,0
+SLM.US,D,20011206,000000,8.60526,8.66989,8.49776,8.52523,9948901.2689165,0
+SLM.US,D,20011207,000000,8.51611,8.64518,8.50678,8.60222,5180950.2837392,0
+SLM.US,D,20011210,000000,8.59311,8.66706,8.55328,8.55631,3942939.2904897,0
+SLM.US,D,20011211,000000,8.55631,8.66989,8.54357,8.6546,5162441.7849499,0
+SLM.US,D,20011212,000000,8.64832,8.64832,8.45411,8.56211,4341318.5674234,0
+SLM.US,D,20011213,000000,8.55631,8.63596,8.53778,8.55631,4153322.8290588,0
+SLM.US,D,20011214,000000,8.56809,8.57152,8.42694,8.45117,4980289.9771276,0
+SLM.US,D,20011217,000000,8.41145,8.49776,8.3682,8.39301,7216701.635656,0
+SLM.US,D,20011218,000000,8.34965,8.43606,8.29405,8.30365,8737184.9045245,0
+SLM.US,D,20011219,000000,8.30365,8.36525,8.27265,8.32219,12998631.663411,0
+SLM.US,D,20011220,000000,8.32513,8.52523,8.28845,8.35916,6394605.7890755,0
+SLM.US,D,20011221,000000,8.37437,8.46687,8.35916,8.46687,8907636.6169349,0
+SLM.US,D,20011224,000000,8.44539,8.45117,8.31905,8.32219,1786397.4014424,0
+SLM.US,D,20011226,000000,8.29405,8.39585,8.28845,8.29718,4924770.5979232,0
+SLM.US,D,20011227,000000,8.28227,8.33415,8.19547,8.30365,6625454.2993423,0
+SLM.US,D,20011228,000000,8.34053,8.51611,8.33122,8.47589,3820202.4757238,0
+SLM.US,D,20011231,000000,8.52523,8.55631,8.49148,8.52837,4654961.8710243,0
+SLM.US,D,20020102,000000,8.4853,8.4853,8.25745,8.35269,8715758.5185732,0
+SLM.US,D,20020103,000000,8.31278,8.33415,8.01685,8.1217,15116202.121027,0
+SLM.US,D,20020104,000000,8.21106,8.21106,7.81696,8.10963,22482904.770778,0
+SLM.US,D,20020107,000000,8.10963,8.1526,7.95849,8.03578,12713238.44205,0
+SLM.US,D,20020108,000000,8.1217,8.16496,8.0601,8.137,7716383.1851858,0
+SLM.US,D,20020109,000000,8.12504,8.17095,8.09405,8.09708,10849892.21687,0
+SLM.US,D,20020110,000000,8.09708,8.16791,8.09708,8.15858,5527708.8539028,0
+SLM.US,D,20020111,000000,8.16192,8.19253,8.10611,8.18056,7910217.7564557,0
+SLM.US,D,20020114,000000,8.23273,8.31278,8.18654,8.23273,6185186.7233418,0
+SLM.US,D,20020115,000000,8.20184,8.38379,8.20184,8.38056,6313757.2733765,0
+SLM.US,D,20020116,000000,8.38056,8.52228,8.35269,8.43606,7961837.4436986,0
+SLM.US,D,20020117,000000,8.5008,8.60222,8.47589,8.57456,9091734.7023925,0
+SLM.US,D,20020118,000000,8.61448,8.70982,8.6084,8.65793,11042750.080976,0
+SLM.US,D,20020122,000000,8.75613,8.88254,8.72885,8.85165,10029740.60887,0
+SLM.US,D,20020123,000000,8.85165,8.92855,8.82104,8.85165,7064745.1681798,0
+SLM.US,D,20020124,000000,8.86087,8.86087,8.7008,8.72885,9611875.1064562,0
+SLM.US,D,20020125,000000,8.72542,8.92855,8.69472,8.90089,7453391.0178829,0
+SLM.US,D,20020128,000000,8.89196,8.92855,8.82988,8.91942,6517330.3695136,0
+SLM.US,D,20020129,000000,8.91355,9.0332,8.76564,8.88254,11002816.215763,0
+SLM.US,D,20020130,000000,8.86087,9.27302,8.84567,9.24331,13922022.645897,0
+SLM.US,D,20020131,000000,9.20702,9.21035,9.05116,9.1361,14691521.078545,0
+SLM.US,D,20020201,000000,9.1361,9.19132,9.10431,9.11,7635537.7280688,0
+SLM.US,D,20020204,000000,9.05782,9.07057,8.88254,8.94768,7563454.0886557,0
+SLM.US,D,20020205,000000,8.93806,8.97435,8.824,8.93139,6709219.6826758,0
+SLM.US,D,20020206,000000,9.0079,9.0079,8.70982,8.92571,8593021.7038074,0
+SLM.US,D,20020207,000000,8.82988,9.13217,8.81477,9.01976,7754377.9094551,0
+SLM.US,D,20020208,000000,9.08578,9.32883,9.08578,9.28959,11027167.625567,0
+SLM.US,D,20020211,000000,9.33863,9.52696,9.32589,9.46125,11711915.811499,0
+SLM.US,D,20020212,000000,9.40534,9.49264,9.28273,9.28959,5854004.4914233,0
+SLM.US,D,20020213,000000,9.33863,9.43868,9.28959,9.41907,11544383.005779,0
+SLM.US,D,20020214,000000,9.38277,9.45438,9.33276,9.37003,4524435.8676086,0
+SLM.US,D,20020215,000000,9.37003,9.4485,9.33863,9.38964,4137744.451759,0
+SLM.US,D,20020219,000000,9.37396,9.39847,9.27596,9.27979,5631927.9941336,0
+SLM.US,D,20020220,000000,9.22869,9.3661,9.10431,9.36023,11874577.315733,0
+SLM.US,D,20020221,000000,9.36023,9.3661,9.19721,9.22202,8266721.9881776,0
+SLM.US,D,20020222,000000,9.22202,9.32883,9.20408,9.25203,6485186.7124777,0
+SLM.US,D,20020225,000000,9.26812,9.42888,9.26812,9.42888,6830980.8098057,0
+SLM.US,D,20020226,000000,9.43868,9.57797,9.423,9.43868,7640408.0100296,0
+SLM.US,D,20020227,000000,9.46125,9.49852,9.37396,9.43281,7222547.6052526,0
+SLM.US,D,20020228,000000,9.43281,9.47988,9.41123,9.43281,4437749.5385314,0
+SLM.US,D,20020301,000000,9.43575,9.52402,9.42888,9.52402,7618981.6240785,0
+SLM.US,D,20020304,000000,9.56227,9.64957,9.54462,9.64369,9256343.5037883,0
+SLM.US,D,20020305,000000,9.62505,9.79474,9.5966,9.64957,10639491.346336,0
+SLM.US,D,20020306,000000,9.63388,9.78198,9.63388,9.6741,6437465.697669,0
+SLM.US,D,20020307,000000,9.68292,9.72803,9.53383,9.57797,6693635.1882119,0
+SLM.US,D,20020308,000000,9.57797,9.57797,9.32295,9.44261,10530397.846035,0
+SLM.US,D,20020311,000000,9.48577,9.67213,9.47105,9.51128,9255373.9333164,0
+SLM.US,D,20020312,000000,9.53383,9.65644,9.49264,9.63093,5693290.2843525,0
+SLM.US,D,20020313,000000,9.60838,9.62505,9.40534,9.5711,5588094.4369588,0
+SLM.US,D,20020314,000000,9.5711,9.66526,9.54168,9.63388,5951414.2087492,0
+SLM.US,D,20020315,000000,9.66526,9.85359,9.66232,9.84868,11347622.391128,0
+SLM.US,D,20020318,000000,9.83887,9.93205,9.67213,9.78198,7866385.2188083,0
+SLM.US,D,20020319,000000,9.78198,9.80748,9.70843,9.74079,2907526.7252686,0
+SLM.US,D,20020320,000000,9.7349,9.79474,9.66919,9.6741,3033172.2514504,0
+SLM.US,D,20020321,000000,9.69567,9.69861,9.56522,9.66526,2470178.0559572,0
+SLM.US,D,20020322,000000,9.70548,9.832,9.61525,9.76335,5366992.6077774,0
+SLM.US,D,20020325,000000,9.76727,9.78198,9.68292,9.68292,4620862.7606073,0
+SLM.US,D,20020326,000000,9.68586,9.86931,9.68292,9.82907,4403656.5452783,0
+SLM.US,D,20020327,000000,9.82907,9.97913,9.82318,9.97029,5836479.8364884,0
+SLM.US,D,20020328,000000,9.97615,10.0948,9.89673,9.94773,7283906.8368898,0
+SLM.US,D,20020401,000000,9.9065,9.93205,9.86931,9.89673,2797457.537332,0
+SLM.US,D,20020402,000000,9.89082,9.91637,9.85359,9.89082,3637084.1560113,0
+SLM.US,D,20020403,000000,9.89082,9.91637,9.80455,9.81926,3623445.9391828,0
+SLM.US,D,20020404,000000,9.81631,9.87415,9.69273,9.74766,10432997.304455,0
+SLM.US,D,20020405,000000,9.7506,9.75747,9.67213,9.69861,5798493.2684376,0
+SLM.US,D,20020408,000000,9.62505,9.71529,9.6123,9.62211,6975136.8738316,0
+SLM.US,D,20020409,000000,9.62505,9.82612,9.60543,9.78493,12364525.438032,0
+SLM.US,D,20020410,000000,9.81631,10.0095,9.80455,9.89082,8090422.2671157,0
+SLM.US,D,20020411,000000,9.94574,10.0252,9.85162,9.8634,8929073.1981592,0
+SLM.US,D,20020412,000000,9.8634,9.9065,9.82907,9.86045,3180255.3783839,0
+SLM.US,D,20020415,000000,9.8634,9.87227,9.66919,9.66919,3696502.2076499,0
+SLM.US,D,20020416,000000,9.71529,9.89673,9.71234,9.88598,3426692.4612237,0
+SLM.US,D,20020417,000000,9.88598,9.88598,9.27596,9.52696,48189905.613806,0
+SLM.US,D,20020418,000000,9.52696,9.6741,9.36023,9.62211,17231832.418171,0
+SLM.US,D,20020419,000000,9.68979,9.84868,9.66526,9.7761,6703376.771661,0
+SLM.US,D,20020422,000000,9.79768,9.89673,9.78198,9.81631,6335182.6398005,0
+SLM.US,D,20020423,000000,9.81926,9.97029,9.79768,9.89673,8703090.8917439,0
+SLM.US,D,20020424,000000,9.90068,10.0007,9.89377,9.92031,4024759.4157152,0
+SLM.US,D,20020425,000000,9.87809,9.89673,9.76727,9.82318,4749438.4082786,0
+SLM.US,D,20020426,000000,9.82318,9.82907,9.67213,9.72803,5564716.6757358,0
+SLM.US,D,20020429,000000,9.7918,9.7918,9.64074,9.64074,6346875.5985211,0
+SLM.US,D,20020430,000000,9.66526,9.78198,9.61525,9.7506,9651809.9911967,0
+SLM.US,D,20020501,000000,9.72803,9.73784,9.63388,9.72313,3880593.1564163,0
+SLM.US,D,20020502,000000,9.74079,9.79474,9.71529,9.78787,9187195.0835013,0
+SLM.US,D,20020503,000000,9.80748,9.86931,9.75747,9.82907,6625454.2993423,0
+SLM.US,D,20020506,000000,9.74373,9.87227,9.74373,9.76335,4238071.0367193,0
+SLM.US,D,20020507,000000,9.76335,9.87809,9.75747,9.84868,5869590.0054144,0
+SLM.US,D,20020508,000000,9.90068,9.96045,9.81631,9.94574,6613759.301567,0
+SLM.US,D,20020509,000000,9.89673,9.98499,9.86045,9.95369,5280295.0638999,0
+SLM.US,D,20020510,000000,9.94574,10.0164,9.85162,9.85751,4116319.0853351,0
+SLM.US,D,20020513,000000,9.83594,9.98499,9.7918,9.96741,3260123.1088104,0
+SLM.US,D,20020514,000000,9.98211,10.142,9.91637,10.1204,4499117.9459144,0
+SLM.US,D,20020515,000000,10.1204,10.1587,9.97327,9.98798,4578015.0863416,0
+SLM.US,D,20020516,000000,10.0704,10.1459,10.0458,10.1067,4109497.4281026,0
+SLM.US,D,20020517,000000,10.1008,10.1488,10.0615,10.1292,3748124.9534745,0
+SLM.US,D,20020520,000000,10.0948,10.1105,9.89082,9.97029,4995885.6863916,0
+SLM.US,D,20020521,000000,9.97029,10.039,9.94574,9.95071,5449780.2644204,0
+SLM.US,D,20020522,000000,9.97913,10.0635,9.92031,10.0321,8211198.530864,0
+SLM.US,D,20020523,000000,10.039,10.0458,9.91637,9.97615,4769902.3604491,0
+SLM.US,D,20020524,000000,9.94773,10.0351,9.81631,9.82318,5416661.9392757,0
+SLM.US,D,20020528,000000,9.832,9.89082,9.78198,9.81631,5330947.2197253,0
+SLM.US,D,20020529,000000,9.81631,9.9291,9.81631,9.88894,5131261.581222,0
+SLM.US,D,20020530,000000,9.88894,9.93899,9.82318,9.86045,7246896.9760022,0
+SLM.US,D,20020531,000000,9.87227,9.88105,9.79768,9.81631,4053004.400317,0
+SLM.US,D,20020603,000000,9.80748,9.8634,9.56227,9.56227,6508568.5518097,0
+SLM.US,D,20020604,000000,9.48577,9.52696,9.29833,9.48577,11270675.606445,0
+SLM.US,D,20020605,000000,9.56227,9.74079,9.55738,9.68979,5919272.5907678,0
+SLM.US,D,20020606,000000,9.72608,9.7349,9.62799,9.68586,4026704.6738231,0
+SLM.US,D,20020607,000000,9.67213,9.69861,9.60052,9.64074,4924770.5979232,0
+SLM.US,D,20020610,000000,9.64074,9.68096,9.5966,9.60052,4840027.4878993,0
+SLM.US,D,20020611,000000,9.5711,9.58092,9.32295,9.37003,7167998.8160476,0
+SLM.US,D,20020612,000000,9.37003,9.51813,9.37003,9.50244,8849198.3310415,0
+SLM.US,D,20020613,000000,9.50244,9.50833,9.37003,9.37983,4592618.7955327,0
+SLM.US,D,20020614,000000,9.22869,9.37983,9.20702,9.35139,5560814.9447196,0
+SLM.US,D,20020617,000000,9.35139,9.54756,9.34845,9.54168,6178364.0465819,0
+SLM.US,D,20020618,000000,9.52402,9.72608,9.51813,9.68586,5979667.3495696,0
+SLM.US,D,20020619,000000,9.68586,9.78787,9.66232,9.72608,10511895.46441,0
+SLM.US,D,20020620,000000,9.66526,9.76041,9.61525,9.67802,7583912.9431894,0
+SLM.US,D,20020621,000000,9.47988,9.63388,9.47988,9.51128,9351807.9630063,0
+SLM.US,D,20020624,000000,9.51128,9.78198,9.45144,9.60052,8818029.3421141,0
+SLM.US,D,20020625,000000,9.58092,9.6741,9.53383,9.5711,9516416.7644021,0
+SLM.US,D,20020626,000000,9.37787,9.62211,9.37787,9.60346,8292050.1051449,0
+SLM.US,D,20020627,000000,9.58092,9.88894,9.55738,9.88894,10050189.26813,0
+SLM.US,D,20020628,000000,9.84181,9.99185,9.7761,9.87809,13331755.075329,0
+SLM.US,D,20020701,000000,9.71234,9.93601,9.66526,9.68586,12244718.744755,0
+SLM.US,D,20020702,000000,9.68096,9.68292,9.28959,9.32295,8496589.713172,0
+SLM.US,D,20020703,000000,9.32295,9.32295,8.97819,9.19426,16649351.997198,0
+SLM.US,D,20020705,000000,9.27596,9.48577,9.27596,9.45438,3803646.3717335,0
+SLM.US,D,20020708,000000,9.46419,9.52696,9.2588,9.32295,4650090.5695361,0
+SLM.US,D,20020709,000000,9.30127,9.48282,9.17847,9.18445,7588782.2056229,0
+SLM.US,D,20020710,000000,9.19721,9.28273,9.13914,9.17474,12170689.847235,0
+SLM.US,D,20020711,000000,9.1514,9.23457,9.01133,9.22869,11286259.081381,0
+SLM.US,D,20020712,000000,9.20702,9.24712,9.08283,9.09824,6706294.6588227,0
+SLM.US,D,20020715,000000,9.07332,9.07332,8.84861,8.97141,15163933.331108,0
+SLM.US,D,20020716,000000,8.97141,9.12638,8.87342,9.0332,8042690.0375068,0
+SLM.US,D,20020717,000000,9.10431,9.1361,8.69186,8.77171,19388367.170527,0
+SLM.US,D,20020718,000000,8.79319,8.95032,8.55328,8.61154,11913546.708111,0
+SLM.US,D,20020719,000000,8.61154,8.71326,8.53778,8.57152,11626198.033367,0
+SLM.US,D,20020722,000000,8.57152,8.67942,8.42046,8.42694,11379769.106746,0
+SLM.US,D,20020723,000000,8.51267,8.56211,8.22665,8.28227,12473623.016442,0
+SLM.US,D,20020724,000000,8.25745,8.66706,8.13103,8.65793,18785435.031711,0
+SLM.US,D,20020725,000000,8.6546,8.76564,8.35916,8.64235,13979494.419901,0
+SLM.US,D,20020726,000000,8.6394,8.87657,8.62409,8.87342,8937832.9768084,0
+SLM.US,D,20020729,000000,8.85488,9.30127,8.85488,9.18445,10375525.530452,0
+SLM.US,D,20020730,000000,9.10431,9.32589,9.06371,9.17474,11320352.074634,0
+SLM.US,D,20020731,000000,9.17474,9.27596,9.08009,9.27596,9492071.4717618,0
+SLM.US,D,20020801,000000,9.27106,9.56522,9.15337,9.4485,10402800.944581,0
+SLM.US,D,20020802,000000,9.37787,9.47988,9.31304,9.4073,10972620.875417,0
+SLM.US,D,20020805,000000,9.4073,9.4073,9.07332,9.07332,7663785.7712525,0
+SLM.US,D,20020806,000000,9.08009,9.23751,8.99946,9.11971,10608318.279299,0
+SLM.US,D,20020807,000000,9.20702,9.22202,8.88558,9.07332,7970613.5347848,0
+SLM.US,D,20020808,000000,9.11677,9.38964,9.07332,9.34845,7540080.405542,0
+SLM.US,D,20020809,000000,9.31903,9.50244,9.18151,9.45438,4466971.2302963,0
+SLM.US,D,20020812,000000,9.42888,9.44554,9.30912,9.41416,4242938.2600982,0
+SLM.US,D,20020813,000000,9.39847,9.63388,9.38964,9.43575,8420616.5770705,0
+SLM.US,D,20020814,000000,9.4024,9.77904,9.36317,9.77904,7761190.3909418,0
+SLM.US,D,20020816,000000,9.71529,9.82907,9.66526,9.72313,6201744.8663867,0
+SLM.US,D,20020819,000000,9.72019,9.95071,9.68979,9.94773,5499457.7521372,0
+SLM.US,D,20020820,000000,9.87809,9.96343,9.80161,9.94574,6389733.4680601,0
+SLM.US,D,20020821,000000,9.93899,9.93899,9.47988,9.58092,27364816.479635,0
+SLM.US,D,20020822,000000,9.64074,9.65644,9.47988,9.56522,9729738.5806793,0
+SLM.US,D,20020823,000000,9.54462,9.56032,9.30715,9.35727,6888440.3494813,0
+SLM.US,D,20020826,000000,9.41416,9.42888,9.16984,9.3867,8068989.7640006,0
+SLM.US,D,20020827,000000,9.4073,9.48577,9.22202,9.26175,7450467.0135573,0
+SLM.US,D,20020828,000000,9.24712,9.37396,9.21035,9.35433,5635825.6470404,0
+SLM.US,D,20020829,000000,9.32883,9.47988,9.29833,9.423,7516705.702901,0
+SLM.US,D,20020830,000000,9.41416,9.48282,9.3455,9.3455,5140034.6137264,0
+SLM.US,D,20020903,000000,9.32883,9.37296,9.16984,9.16984,9447265.285533,0
+SLM.US,D,20020904,000000,9.17474,9.45144,9.11971,9.423,6095572.3118297,0
+SLM.US,D,20020905,000000,9.38964,9.51813,9.29833,9.43575,8872573.0336825,0
+SLM.US,D,20020906,000000,9.47105,9.56816,9.41907,9.45144,8559911.5348812,0
+SLM.US,D,20020909,000000,9.45438,9.75354,9.43575,9.68292,4693924.1267109,0
+SLM.US,D,20020910,000000,9.68979,9.72608,9.58778,9.66232,5490687.7782148,0
+SLM.US,D,20020911,000000,9.74766,9.79474,9.70254,9.75354,4203008.4729942,0
+SLM.US,D,20020912,000000,9.75354,9.78493,9.65251,9.75747,9260240.1371679,0
+SLM.US,D,20020913,000000,9.71823,10.1204,9.71823,10.1067,14438276.611855,0
+SLM.US,D,20020917,000000,9.97327,9.97327,9.60346,9.64074,7663785.7712525,0
+SLM.US,D,20020918,000000,9.46125,9.59072,9.39847,9.53383,13315193.873702,0
+SLM.US,D,20020919,000000,9.46125,9.56032,9.37396,9.45438,5058216.5275553,0
+SLM.US,D,20020920,000000,9.45438,9.52991,9.30912,9.35727,8625171.4780072,0
+SLM.US,D,20020923,000000,9.35727,9.64957,9.27302,9.60346,10546955.98908,0
+SLM.US,D,20020924,000000,9.57797,9.58386,9.22202,9.27302,10489491.351768,0
+SLM.US,D,20020925,000000,9.32295,9.49852,9.17474,9.30715,11428468.867772,0
+SLM.US,D,20020926,000000,9.32295,9.55051,9.25203,9.43868,7694955.7797073,0
+SLM.US,D,20020927,000000,9.39847,9.51128,9.37396,9.41416,6816369.9639232,0
+SLM.US,D,20020930,000000,9.3455,9.60346,9.24331,9.51813,10851835.435922,0
+SLM.US,D,20021001,000000,9.65644,9.94187,9.54462,9.94187,13249940.047739,0
+SLM.US,D,20021002,000000,9.86045,10.0067,9.75747,9.7918,7565407.502982,0
+SLM.US,D,20021003,000000,9.79474,9.87227,9.56522,9.64074,10465140.961491,0
+SLM.US,D,20021004,000000,9.66232,9.66232,9.46419,9.51128,10911254.507089,0
+SLM.US,D,20021007,000000,9.48577,9.88598,9.48577,9.58778,11816140.049366,0
+SLM.US,D,20021008,000000,9.68586,10.1135,9.68586,9.97029,13612279.034258,0
+SLM.US,D,20021009,000000,9.88894,9.92614,9.64957,9.65938,10766118.677317,0
+SLM.US,D,20021010,000000,9.64957,9.74766,9.59072,9.61525,14713924.171659,0
+SLM.US,D,20021011,000000,9.70843,9.90364,9.70843,9.86931,12311931.082681,0
+SLM.US,D,20021014,000000,9.86045,10.0419,9.83887,9.95071,8024184.5972993,0
+SLM.US,D,20021015,000000,10.0635,10.193,9.96045,10.0586,13255782.958755,0
+SLM.US,D,20021016,000000,10.0586,10.089,9.79474,9.93601,13313242.49843,0
+SLM.US,D,20021017,000000,10.089,10.3068,9.86045,10.294,19421482.437089,0
+SLM.US,D,20021018,000000,10.2812,10.7824,10.2685,10.7432,17601968.749557,0
+SLM.US,D,20021021,000000,10.7462,10.7893,10.5607,10.6785,11529765.023204,0
+SLM.US,D,20021022,000000,10.6354,10.8825,10.5854,10.7491,8843353.3809722,0
+SLM.US,D,20021023,000000,10.7639,10.9218,10.6314,10.9218,9574866.2650959,0
+SLM.US,D,20021024,000000,10.9237,10.9237,10.549,10.6481,10014158.153461,0
+SLM.US,D,20021025,000000,10.6578,10.8912,10.601,10.8481,7318004.9277794,0
+SLM.US,D,20021028,000000,10.8109,10.9266,10.5991,10.6638,6197849.2525344,0
+SLM.US,D,20021029,000000,10.5,10.549,10.3479,10.4304,9169656.1551839,0
+SLM.US,D,20021030,000000,10.4304,10.6138,10.4304,10.5422,7339429.274676,0
+SLM.US,D,20021031,000000,10.5137,10.5706,10.4274,10.4961,5466338.4074653,0
+SLM.US,D,20021101,000000,10.3705,10.5333,10.3705,10.5167,6995590.6307289,0
+SLM.US,D,20021104,000000,10.5088,10.6638,10.4342,10.4931,5872515.0292674,0
+SLM.US,D,20021105,000000,10.5137,10.6638,10.5019,10.6039,4948147.3396188,0
+SLM.US,D,20021106,000000,10.5794,10.6697,10.4117,10.601,8736214.314525,0
+SLM.US,D,20021107,000000,10.5735,10.5735,10.5,10.5392,8486850.1687777,0
+SLM.US,D,20021108,000000,10.5392,10.6668,10.5392,10.5607,5273480.5433585,0
+SLM.US,D,20021111,000000,10.5235,10.546,10.4471,10.4833,4008188.0188153,0
+SLM.US,D,20021112,000000,10.4931,10.5235,10.4215,10.4215,8316392.3392032,0
+SLM.US,D,20021113,000000,10.4215,10.4774,10.3941,10.4774,6989749.7587687,0
+SLM.US,D,20021114,000000,10.5706,10.7402,10.5559,10.6668,7775801.2368242,0
+SLM.US,D,20021115,000000,10.6697,10.7991,10.6255,10.7275,6737468.7453868,0
+SLM.US,D,20021118,000000,10.8051,10.8285,10.5118,10.5137,7359878.953464,0
+SLM.US,D,20021119,000000,10.6255,10.8755,10.6039,10.7275,6745259.9730913,0
+SLM.US,D,20021120,000000,10.6511,10.8599,10.6511,10.7245,5747839.0735576,0
+SLM.US,D,20021121,000000,10.7089,10.8531,10.5559,10.6187,13428181.968329,0
+SLM.US,D,20021122,000000,10.3225,10.5019,10.0615,10.0733,26127784.232603,0
+SLM.US,D,20021125,000000,10.1135,10.3195,10.0214,10.2969,17331184.335022,0
+SLM.US,D,20021126,000000,10.294,10.2969,9.98798,9.99771,11763537.537797,0
+SLM.US,D,20021127,000000,9.99771,10.0635,9.88105,9.96343,12422969.84109,0
+SLM.US,D,20021129,000000,9.99185,10.0281,9.92031,9.98499,2010425.274004,0
+SLM.US,D,20021202,000000,10.0134,10.2685,9.98499,10.2126,7977427.0357988,0
+SLM.US,D,20021203,000000,10.1135,10.4009,10.1105,10.3607,7620930.9602955,0
+SLM.US,D,20021204,000000,10.342,10.4685,10.3165,10.3225,7466056.6056576,0
+SLM.US,D,20021205,000000,10.342,10.3548,10.1135,10.2842,5830635.9059463,0
+SLM.US,D,20021206,000000,10.2842,10.4147,10.1488,10.3097,4112423.4714828,0
+SLM.US,D,20021209,000000,10.3097,10.3195,10.1744,10.2274,3124740.0772888,0
+SLM.US,D,20021210,000000,10.2274,10.4342,10.2117,10.4342,4314050.2899847,0
+SLM.US,D,20021211,000000,10.4342,10.5706,10.3097,10.5333,8755691.3642592,0
+SLM.US,D,20021212,000000,10.4862,10.5235,10.3008,10.3068,4444569.1567094,0
+SLM.US,D,20021213,000000,10.3068,10.4471,10.2744,10.3891,4862435.6786502,0
+SLM.US,D,20021216,000000,10.4628,10.5422,10.3705,10.5392,3966313.9931307,0
+SLM.US,D,20021217,000000,10.5167,10.7305,10.5167,10.7148,9474539.6801355,0
+SLM.US,D,20021218,000000,10.7148,10.7275,10.5333,10.6157,4741650.239156,0
+SLM.US,D,20021219,000000,10.601,10.6715,10.5333,10.6638,5314387.0376256,0
+SLM.US,D,20021220,000000,10.703,10.8481,10.703,10.8148,9259270.5666959,0
+SLM.US,D,20021223,000000,10.8168,10.8236,10.703,10.7245,5116658.891558,0
+SLM.US,D,20021224,000000,10.7245,10.7491,10.6745,10.6745,1763023.7183287,0
+SLM.US,D,20021226,000000,10.6882,10.8795,10.6882,10.8452,4401710.2676431,0
+SLM.US,D,20021227,000000,10.8354,10.8571,10.5854,10.6411,3175389.1745323,0
+SLM.US,D,20021230,000000,10.6411,10.7402,10.5951,10.703,3743255.691041,0
+SLM.US,D,20021231,000000,10.6785,10.7089,10.5265,10.6383,5440042.7590807,0
+SLM.US,D,20030102,000000,10.549,10.7766,10.5195,10.755,14725607.954634,0
+SLM.US,D,20030103,000000,10.7148,10.8912,10.6844,10.8109,7735863.2935018,0
+SLM.US,D,20030106,000000,10.7795,11.1032,10.7795,11.0159,7633592.4699609,0
+SLM.US,D,20030107,000000,11.0159,11.0453,10.8413,10.8413,4945227.4134023,0
+SLM.US,D,20030108,000000,10.8413,11.0982,10.8168,10.9295,8678744.5795764,0
+SLM.US,D,20030109,000000,10.9639,11.0188,10.7922,10.9002,8123535.4946237,0
+SLM.US,D,20030110,000000,10.8982,11.1287,10.8197,11.0424,7018973.4895883,0
+SLM.US,D,20030113,000000,11.0668,11.1454,10.8079,10.8285,8416726.0608548,0
+SLM.US,D,20030114,000000,10.8285,11.0071,10.7922,11.0071,6424800.1098944,0
+SLM.US,D,20030115,000000,11.0071,11.0071,10.6971,10.7609,13290841.444371,0
+SLM.US,D,20030116,000000,10.7609,10.8452,10.7148,10.8325,8574518.3026546,0
+SLM.US,D,20030117,000000,10.9561,11.2728,10.9266,11.2641,14996396.447278,0
+SLM.US,D,20030121,000000,11.267,11.3219,11.0698,11.1542,8164453.2036913,0
+SLM.US,D,20030122,000000,11.1542,11.1983,10.9365,10.9394,6518311.1547859,0
+SLM.US,D,20030123,000000,10.958,11.0571,10.9002,11.0071,4611123.216213,0
+SLM.US,D,20030124,000000,10.8884,10.9394,10.6715,10.6912,5647511.46907,0
+SLM.US,D,20030127,000000,10.3754,10.7697,10.3754,10.6548,9267069.950619,0
+SLM.US,D,20030128,000000,10.6844,10.8168,10.6039,10.8168,11146972.279789,0
+SLM.US,D,20030129,000000,10.7639,11.0071,10.6226,10.9609,7654051.3244948,0
+SLM.US,D,20030130,000000,11.0728,11.1129,10.7697,10.7854,9663497.8522809,0
+SLM.US,D,20030131,000000,10.7854,10.8845,10.6548,10.8825,6951761.1516633,0
+SLM.US,D,20030203,000000,10.8825,10.9237,10.7089,10.755,8620299.1569918,0
+SLM.US,D,20030204,000000,10.755,10.755,10.5118,10.6668,7609241.0601567,0
+SLM.US,D,20030205,000000,10.6668,10.7305,10.5,10.5167,6613759.301567,0
+SLM.US,D,20030206,000000,10.5088,10.5392,10.3637,10.4009,6777402.6106,0
+SLM.US,D,20030207,000000,10.4009,10.5921,10.4009,10.4931,6640067.1842794,0
+SLM.US,D,20030210,000000,10.4931,10.7677,10.4931,10.7639,6362454.9953482,0
+SLM.US,D,20030211,000000,10.7462,10.8668,10.6187,10.6697,10304418.598202,0
+SLM.US,D,20030212,000000,10.6697,10.8628,10.6668,10.8109,9503754.2352094,0
+SLM.US,D,20030213,000000,10.8109,10.8354,10.6668,10.7373,8117689.525027,0
+SLM.US,D,20030214,000000,10.7952,11.0531,10.7639,11.0453,9160890.2593708,0
+SLM.US,D,20030218,000000,11.0571,11.0571,10.8825,10.958,7112481.475898,0
+SLM.US,D,20030219,000000,10.9609,11.0728,10.8884,11.0531,6784227.3264145,0
+SLM.US,D,20030220,000000,11.0531,11.0601,10.9178,11.01,8830694.9298887,0
+SLM.US,D,20030221,000000,11.0257,11.0944,10.8982,11.0855,7113455.1244792,0
+SLM.US,D,20030224,000000,11.0855,11.0982,10.9119,10.9462,7539103.6983788,0
+SLM.US,D,20030225,000000,10.9462,11.1287,10.8481,11.1062,6795915.1874987,0
+SLM.US,D,20030226,000000,11.0982,11.1699,11.063,11.1699,7657938.7821285,0
+SLM.US,D,20030227,000000,11.1699,11.2464,11.0925,11.1629,8031968.6883126,0
+SLM.US,D,20030228,000000,11.1729,11.2111,11.1159,11.1572,7611192.4354284,0
+SLM.US,D,20030303,000000,11.2169,11.2581,11.0512,11.0698,7191378.6163251,0
+SLM.US,D,20030304,000000,11.0698,11.1129,10.9943,11.0326,5864716.6648717,0
+SLM.US,D,20030305,000000,11.0257,11.1189,10.9943,11.1189,6686819.6481433,0
+SLM.US,D,20030306,000000,11.1189,11.1306,10.958,10.958,9084920.1818511,0
+SLM.US,D,20030307,000000,10.7118,10.8825,10.5333,10.7697,33059084.490679,0
+SLM.US,D,20030310,000000,10.7491,10.7491,10.4862,10.5088,20115973.225997,0
+SLM.US,D,20030311,000000,10.5333,10.8168,10.5088,10.7001,18691921.947764,0
+SLM.US,D,20030312,000000,10.6354,10.8452,10.6255,10.8325,11745034.136644,0
+SLM.US,D,20030313,000000,10.9335,11.1365,10.9178,11.0982,17034100.193993,0
+SLM.US,D,20030314,000000,11.1002,11.1629,11.0257,11.1365,7918007.964633,0
+SLM.US,D,20030317,000000,11.1365,11.2875,11.0512,11.2581,12342126.423028,0
+SLM.US,D,20030318,000000,11.2581,11.267,11.1091,11.1669,11720679.668258,0
+SLM.US,D,20030319,000000,11.1669,11.3179,11.1572,11.3151,10718397.662508,0
+SLM.US,D,20030320,000000,11.3122,11.3916,11.1258,11.2728,11333011.545245,0
+SLM.US,D,20030321,000000,11.3916,11.6103,11.2728,11.5867,14734377.928557,0
+SLM.US,D,20030324,000000,11.5867,11.5867,11.4269,11.4475,11444052.342708,0
+SLM.US,D,20030325,000000,11.471,11.6162,11.4386,11.5182,10380403.968631,0
+SLM.US,D,20030326,000000,11.5092,11.5279,11.3876,11.4269,7151437.6144207,0
+SLM.US,D,20030327,000000,11.4043,11.5809,11.3562,11.5396,7481641.1001213,0
+SLM.US,D,20030328,000000,11.4416,11.5936,11.4366,11.4965,6739412.9839674,0
+SLM.US,D,20030331,000000,11.3974,11.5396,11.3661,11.3876,9671294.177622,0
+SLM.US,D,20030401,000000,11.4063,11.6476,11.3946,11.6407,8187822.8086958,0
+SLM.US,D,20030402,000000,11.7565,11.7996,11.6947,11.7359,9990780.3922378,0
+SLM.US,D,20030403,000000,11.8026,11.9025,11.7417,11.8339,8955366.8074893,0
+SLM.US,D,20030404,000000,11.8585,11.9085,11.6828,11.6947,9473556.8558085,0
+SLM.US,D,20030407,000000,11.8046,11.8369,11.6642,11.6672,7959890.1465361,0
+SLM.US,D,20030408,000000,11.6014,11.8046,11.6014,11.7565,6694609.8563205,0
+SLM.US,D,20030409,000000,11.7809,11.83,11.622,11.622,5862769.3677092,0
+SLM.US,D,20030410,000000,11.6505,11.7359,11.6407,11.7005,5673814.2541458,0
+SLM.US,D,20030411,000000,11.7456,11.8026,11.7064,11.7202,3155903.9685796,0
+SLM.US,D,20030414,000000,11.7359,11.8398,11.7359,11.8202,7406634.4759098,0
+SLM.US,D,20030415,000000,11.8369,12.0115,11.7899,11.9575,9769666.3287287,0
+SLM.US,D,20030416,000000,12.0497,12.0497,11.726,11.7662,8578412.8969795,0
+SLM.US,D,20030417,000000,11.8046,11.8702,11.7809,11.8113,9583627.0632725,0
+SLM.US,D,20030421,000000,11.8113,11.8369,11.726,11.7515,9734612.9407494,0
+SLM.US,D,20030422,000000,11.7289,11.9055,11.673,11.883,8476139.0148567,0
+SLM.US,D,20030423,000000,11.8898,12.0115,11.8613,11.8859,9761879.1791334,0
+SLM.US,D,20030424,000000,11.8997,11.8997,11.6505,11.6858,10897613.231678,0
+SLM.US,D,20030425,000000,11.7005,11.7005,11.6014,11.622,5801416.253236,0
+SLM.US,D,20030428,000000,11.6505,11.7859,11.6407,11.7103,7242028.733096,0
+SLM.US,D,20030429,000000,11.7103,11.7899,11.471,11.5563,11841462.04917,0
+SLM.US,D,20030430,000000,11.5348,11.622,11.4867,11.4965,9493039.0031792,0
+SLM.US,D,20030501,000000,11.5122,11.5348,11.3475,11.5152,6444287.3549015,0
+SLM.US,D,20030502,000000,11.5152,11.8143,11.5152,11.7829,9061538.342519,0
+SLM.US,D,20030505,000000,11.8113,11.883,11.7231,11.8173,7192347.1672699,0
+SLM.US,D,20030506,000000,11.7899,11.8369,11.6505,11.6897,6685847.0190893,0
+SLM.US,D,20030507,000000,11.6947,11.6947,11.5906,11.6446,5465368.8369933,0
+SLM.US,D,20030508,000000,11.4867,11.5809,11.3622,11.3946,6235831.742476,0
+SLM.US,D,20030509,000000,11.4269,11.4366,11.2023,11.2268,13999946.137743,0
+SLM.US,D,20030512,000000,11.2435,11.5348,11.1866,11.5348,10981381.673594,0
+SLM.US,D,20030513,000000,11.5092,11.6103,11.4965,11.6103,7023842.7520218,0
+SLM.US,D,20030514,000000,11.4965,11.5749,11.4475,11.5182,10031688.925559,0
+SLM.US,D,20030515,000000,11.5436,11.5867,11.4504,11.5249,8702112.1455262,0
+SLM.US,D,20030516,000000,11.5809,11.625,11.5563,11.5779,10910282.897562,0
+SLM.US,D,20030519,000000,11.5495,11.5779,11.4808,11.5495,6319603.2429732,0
+SLM.US,D,20030520,000000,11.5593,11.6947,11.5525,11.6828,8287173.7060202,0
+SLM.US,D,20030521,000000,11.6505,11.676,11.571,11.5867,8292050.1051449,0
+SLM.US,D,20030522,000000,11.5906,11.6965,11.5495,11.6917,6759869.7994465,0
+SLM.US,D,20030523,000000,11.6917,11.8585,11.5612,11.6947,5614399.2610893,0
+SLM.US,D,20030527,000000,11.6573,11.7515,11.5966,11.7132,7700799.7102494,0
+SLM.US,D,20030528,000000,11.7722,11.9859,11.7662,11.8398,9080054.9975269,0
+SLM.US,D,20030529,000000,11.8398,11.8997,11.7064,11.8046,9115114.5026701,0
+SLM.US,D,20030530,000000,11.9575,12.3332,11.9496,12.3194,29739541.291174,0
+SLM.US,D,20030602,000000,12.3194,12.3194,11.9693,12.1125,18808806.67577,0
+SLM.US,D,20030603,000000,12.1125,12.3567,11.9791,12.3567,11136261.125869,0
+SLM.US,D,20030604,000000,12.2949,12.4214,12.236,12.4214,8689456.7530247,0
+SLM.US,D,20030605,000000,12.3292,12.5588,12.3292,12.4547,10443706.419321,0
+SLM.US,D,20030606,000000,12.495,12.6216,12.439,12.4862,7071564.7863576,0
+SLM.US,D,20030609,000000,12.0948,12.3694,12.0733,12.2674,13843124.485943,0
+SLM.US,D,20030610,000000,12.3499,12.4096,12.2027,12.3037,8193665.7197106,0
+SLM.US,D,20030611,000000,12.3037,12.4313,12.1556,12.4214,7024808.2443845,0
+SLM.US,D,20030612,000000,12.4528,12.5891,12.2979,12.5706,11431391.852571,0
+SLM.US,D,20030613,000000,12.6216,12.856,12.5863,12.7814,10742742.955149,0
+SLM.US,D,20030616,000000,12.859,13.2198,12.859,13.1335,12378163.654861,0
+SLM.US,D,20030617,000000,13.1335,13.1364,12.9963,13.012,9025500.0911581,0
+SLM.US,D,20030618,000000,12.9874,12.9874,12.852,12.8647,8670955.3909265,0
+SLM.US,D,20030619,000000,12.8834,12.9177,12.6313,12.648,11837567.454845,0
+SLM.US,D,20030620,000000,12.597,12.597,12.3332,12.3979,16579217.694001,0
+SLM.US,D,20030623,000000,12.3979,12.4704,12.1743,12.243,5945899.5855283,0
+SLM.US,D,20030624,000000,12.1812,12.3822,12.0899,12.3194,8633937.3738203,0
+SLM.US,D,20030625,000000,12.3194,12.442,12.2773,12.2949,8585227.4175209,0
+SLM.US,D,20030626,000000,12.3135,12.4646,12.3135,12.3666,4690353.7420707,0
+SLM.US,D,20030627,000000,12.3596,12.5067,12.2832,12.3694,4400087.1801653,0
+SLM.US,D,20030630,000000,12.3979,12.3979,12.0654,12.0654,7133907.8618492,0
+SLM.US,D,20030701,000000,12.0733,12.5461,12.0595,12.5137,6001742.1548901,0
+SLM.US,D,20030702,000000,12.5137,13.0423,12.5137,12.9511,10392405.844128,0
+SLM.US,D,20030703,000000,12.8128,12.9815,12.7756,12.8677,6571882.2173004,0
+SLM.US,D,20030707,000000,12.9354,13.1914,12.8707,13.0649,10783980.795793,0
+SLM.US,D,20030708,000000,12.9668,13.0001,12.801,12.8618,7784245.9815347,0
+SLM.US,D,20030709,000000,12.8618,12.8707,12.704,12.704,4501067.2821314,0
+SLM.US,D,20030710,000000,12.704,12.7941,12.6274,12.7814,4332544.5153918,0
+SLM.US,D,20030711,000000,12.704,12.8246,12.6647,12.7107,3465977.9070676,0
+SLM.US,D,20030714,000000,12.8737,12.9815,12.8275,12.9148,4948475.6274127,0
+SLM.US,D,20030715,000000,12.9511,12.9511,12.7853,12.856,3487406.3320734,0
+SLM.US,D,20030716,000000,12.7971,12.859,12.5774,12.6117,4453330.9744132,0
+SLM.US,D,20030717,000000,12.5195,12.6088,12.4724,12.5039,5804662.4281917,0
+SLM.US,D,20030718,000000,12.5519,12.651,12.4126,12.651,4717947.2487212,0
+SLM.US,D,20030721,000000,12.651,12.7294,12.6,12.7236,4436779.9680594,0
+SLM.US,D,20030722,000000,12.8128,13.0276,12.7236,12.9815,8064768.9209365,0
+SLM.US,D,20030723,000000,12.9815,12.9963,12.8148,12.8677,4031897.1264139,0
+SLM.US,D,20030724,000000,12.9217,12.9324,12.6117,12.6216,5304000.0933894,0
+SLM.US,D,20030725,000000,12.6892,12.8177,12.5461,12.7853,3766316.3792705,0
+SLM.US,D,20030728,000000,12.7107,12.7107,12.5391,12.7107,2720506.6745399,0
+SLM.US,D,20030729,000000,12.6735,12.849,12.5676,12.7628,4718279.6146243,0
+SLM.US,D,20030730,000000,12.7814,12.9021,12.7107,12.8314,3560784.7711705,0
+SLM.US,D,20030731,000000,12.8923,12.9354,12.7501,12.7686,3736113.902233,0
+SLM.US,D,20030801,000000,12.7382,12.8618,12.5264,12.6117,3583511.0544422,0
+SLM.US,D,20030804,000000,12.5519,12.7382,12.4156,12.6921,3613053.8973099,0
+SLM.US,D,20030805,000000,12.6804,12.7814,12.4764,12.5489,4115022.2465965,0
+SLM.US,D,20030806,000000,12.5803,12.6176,12.442,12.4823,2720183.4843826,0
+SLM.US,D,20030807,000000,12.5461,12.7294,12.4528,12.7294,2969868.7812327,0
+SLM.US,D,20030808,000000,12.7598,12.7814,12.6274,12.7412,3054609.8522019,0
+SLM.US,D,20030811,000000,12.7756,12.8128,12.6117,12.6892,3676695.8505946,0
+SLM.US,D,20030812,000000,12.6735,12.7913,12.6313,12.7254,2648427.113236,0
+SLM.US,D,20030813,000000,12.8128,12.8128,12.5617,12.6058,2439983.7351382,0
+SLM.US,D,20030814,000000,12.5137,12.651,12.4343,12.6363,4505606.2177164,0
+SLM.US,D,20030815,000000,12.6216,12.6274,12.4793,12.5833,1034437.8971125,0
+SLM.US,D,20030818,000000,12.595,12.7501,12.5558,12.651,2190950.9357666,0
+SLM.US,D,20030819,000000,12.651,12.7883,12.6029,12.7785,3576044.0364223,0
+SLM.US,D,20030820,000000,12.7785,12.8275,12.704,12.7324,3358507.4942448,0
+SLM.US,D,20030821,000000,12.7324,12.7382,12.5166,12.5489,3410127.1814875,0
+SLM.US,D,20030822,000000,12.5294,12.5489,12.2459,12.3007,4636769.425701,0
+SLM.US,D,20030825,000000,12.2577,12.289,12.0948,12.1959,5646867.1278098,0
+SLM.US,D,20030826,000000,12.1812,12.4126,12.1497,12.3979,3142595.0590723,0
+SLM.US,D,20030827,000000,12.3194,12.5234,12.3194,12.4273,3439351.9318345,0
+SLM.US,D,20030828,000000,12.4273,12.4362,12.2283,12.4186,2524721.7475255,0
+SLM.US,D,20030829,000000,12.4126,12.4362,12.2949,12.3753,2549077.2354389,0
+SLM.US,D,20030902,000000,12.394,12.4793,12.2635,12.3165,6069596.7950204,0
+SLM.US,D,20030903,000000,12.289,12.3135,12.1654,12.2979,7014419.2610936,0
+SLM.US,D,20030904,000000,12.1959,12.3979,12.1399,12.391,6439731.0873523,0
+SLM.US,D,20030905,000000,12.3499,12.3842,12.2773,12.3332,5617960.4699837,0
+SLM.US,D,20030908,000000,12.239,12.2832,11.8398,12.0929,11922955.925657,0
+SLM.US,D,20030909,000000,12.0625,12.0733,11.9389,11.9948,6217975.7411651,0
+SLM.US,D,20030910,000000,12.0173,12.1586,11.8585,11.8732,5908555.3196829,0
+SLM.US,D,20030911,000000,11.9202,11.9202,11.8732,11.9055,7619953.233605,0
+SLM.US,D,20030912,000000,11.8928,11.9595,11.5809,11.6672,13758060.224816,0
+SLM.US,D,20030915,000000,11.5652,11.7132,11.5652,11.6701,9041407.7757791,0
+SLM.US,D,20030916,000000,11.6947,11.9762,11.6947,11.9536,6116028.1077815,0
+SLM.US,D,20030917,000000,11.9359,12.1341,11.9202,12.0801,5853682.3207934,0
+SLM.US,D,20030918,000000,12.0929,12.4126,12.0693,12.2606,8649515.7511202,0
+SLM.US,D,20030919,000000,12.2635,12.3234,11.9948,12.2126,6813119.7108583,0
+SLM.US,D,20030922,000000,12.0899,12.2283,12.0213,12.1782,4156244.7943299,0
+SLM.US,D,20030923,000000,12.1782,12.3596,12.1654,12.3194,5815372.5625853,0
+SLM.US,D,20030924,000000,12.3351,12.4577,12.2606,12.3106,5753348.5991419,0
+SLM.US,D,20030925,000000,12.0899,12.1469,11.9114,11.9154,7174815.3756436,0
+SLM.US,D,20030926,000000,11.9172,12.1037,11.8673,12.0438,4686783.3574303,0
+SLM.US,D,20030929,000000,12.0115,12.1812,12.0115,12.1095,2734795.3497925,0
+SLM.US,D,20030930,000000,12.1037,12.1272,11.8613,11.9986,7433263.5097249,0
+SLM.US,D,20031001,000000,12.0016,12.3528,11.9986,12.3528,4040337.7930152,0
+SLM.US,D,20031002,000000,12.3194,12.4676,12.1959,12.1959,5994597.3075001,0
+SLM.US,D,20031003,000000,12.3979,12.4547,12.1959,12.2577,5449452.9961538,0
+SLM.US,D,20031006,000000,12.233,12.2733,12.03,12.03,5145550.2564745,0
+SLM.US,D,20031007,000000,11.8585,11.9948,11.827,11.83,9355378.3476467,0
+SLM.US,D,20031008,000000,11.83,12.1556,11.83,11.9693,6443308.6086837,0
+SLM.US,D,20031009,000000,12.1654,12.1782,11.8555,11.8702,6250449.7250497,0
+SLM.US,D,20031010,000000,11.8898,11.9389,11.6672,11.673,7919306.8424263,0
+SLM.US,D,20031013,000000,11.7593,11.88,11.7593,11.8241,5646867.1278098,0
+SLM.US,D,20031014,000000,11.8398,11.8398,11.5612,11.6073,11333011.545245,0
+SLM.US,D,20031015,000000,11.5779,11.7035,11.5396,11.571,7843333.7063247,0
+SLM.US,D,20031016,000000,11.7359,11.8555,11.5966,11.7565,10777154.040923,0
+SLM.US,D,20031017,000000,11.827,12.0733,11.827,12.0733,8279708.7270549,0
+SLM.US,D,20031020,000000,12.0703,12.0929,11.8643,11.9202,5910179.4266882,0
+SLM.US,D,20031021,000000,11.9242,11.9859,11.88,11.88,11182683.262884,0
+SLM.US,D,20031022,000000,11.8898,12.0438,11.883,11.9693,7576770.1348542,0
+SLM.US,D,20031023,000000,11.9496,12.3194,11.9359,12.2517,8080678.6446122,0
+SLM.US,D,20031024,000000,12.1341,12.2488,11.7996,12.1998,4310146.5199139,0
+SLM.US,D,20031027,000000,12.1998,12.2733,12.1272,12.1341,3306880.6703107,0
+SLM.US,D,20031028,000000,12.1341,12.1812,11.9271,12.1743,5331915.7706699,0
+SLM.US,D,20031029,000000,12.1743,12.2733,11.9859,12.236,4593271.2930113,0
+SLM.US,D,20031030,000000,12.239,12.3194,12.1556,12.2293,4441965.283959,0
+SLM.US,D,20031031,000000,12.243,12.2733,11.9889,12.0625,3515976.5458872,0
+SLM.US,D,20031103,000000,12.0703,12.2086,12.0595,12.1095,4667264.5070765,0
+SLM.US,D,20031104,000000,12.0271,12.0271,11.9154,11.9595,7641904.676121,0
+SLM.US,D,20031105,000000,11.9624,12.3567,11.9575,12.3332,4783858.6697984,0
+SLM.US,D,20031106,000000,12.3332,12.3332,12.1095,12.243,4002346.1273279,0
+SLM.US,D,20031107,000000,12.243,12.3037,11.9859,11.9919,3020842.0881609,0
+SLM.US,D,20031110,000000,12.0243,12.0271,11.93,11.9859,2787714.9343557,0
+SLM.US,D,20031111,000000,11.9496,12.03,11.8613,11.9467,3759488.604874,0
+SLM.US,D,20031112,000000,11.9467,12.1184,11.8702,12.1095,5172174.192653,0
+SLM.US,D,20031113,000000,12.0438,12.0556,11.93,11.9762,3340323.2051401,0
+SLM.US,D,20031114,000000,11.9762,11.9762,11.7035,11.7359,4882237.9575963,0
+SLM.US,D,20031117,000000,11.6573,11.7162,11.5682,11.6505,4526710.4330376,0
+SLM.US,D,20031118,000000,11.6545,11.7035,11.3494,11.3817,7215402.7578627,0
+SLM.US,D,20031119,000000,11.3946,11.6289,11.3346,11.6073,7041052.3730181,0
+SLM.US,D,20031120,000000,11.5309,11.7623,11.4563,11.673,6229016.2024073,0
+SLM.US,D,20031121,000000,11.673,11.7662,11.5809,11.7202,4555284.7249607,0
+SLM.US,D,20031124,000000,11.7456,11.876,11.7359,11.7545,5543940.7482085,0
+SLM.US,D,20031125,000000,11.7662,11.7692,11.5563,11.5563,7184562.0567292,0
+SLM.US,D,20031126,000000,11.5839,11.6378,11.418,11.471,7357288.3345688,0
+SLM.US,D,20031128,000000,11.4867,11.5024,11.4121,11.4366,4083516.8136567,0
+SLM.US,D,20031201,000000,11.4269,11.4504,11.2945,11.3179,8330677.9558738,0
+SLM.US,D,20031202,000000,11.2435,11.3946,11.2435,11.3346,9054395.5341838,0
+SLM.US,D,20031203,000000,11.3445,11.6043,11.3249,11.5749,6702399.0449705,0
+SLM.US,D,20031204,000000,11.4965,11.5779,11.4681,11.5525,7911195.4831463,0
+SLM.US,D,20031205,000000,11.5495,11.7692,11.5279,11.673,5237117.0627856,0
+SLM.US,D,20031208,000000,11.6407,11.6897,11.5182,11.5966,2913373.7143926,0
+SLM.US,D,20031209,000000,11.6573,11.6603,11.4808,11.4838,3306880.6703107,0
+SLM.US,D,20031210,000000,11.4838,11.5092,11.3062,11.4808,5023471.0368237,0
+SLM.US,D,20031211,000000,11.3817,11.3974,11.2298,11.2326,9704409.4441846,0
+SLM.US,D,20031212,000000,11.3032,11.3689,11.1954,11.2435,4659179.6555066,0
+SLM.US,D,20031215,000000,11.3974,11.418,11.2875,11.2945,5838754.4019174,0
+SLM.US,D,20031216,000000,11.2728,11.2758,11.0512,11.1159,5646538.840016,0
+SLM.US,D,20031217,000000,11.0424,11.1228,11.01,11.1159,4525737.8039837,0
+SLM.US,D,20031218,000000,11.1336,11.1512,10.9639,10.9943,5500109.2300884,0
+SLM.US,D,20031219,000000,10.9943,11.3494,10.9884,11.3405,12602190.507896,0
+SLM.US,D,20031222,000000,11.3974,11.5809,11.2513,11.5495,6758571.9411806,0
+SLM.US,D,20031223,000000,11.4995,11.8026,11.4386,11.7692,6497207.9589922,0
+SLM.US,D,20031224,000000,11.7692,11.7692,11.625,11.6897,2874084.1904394,0
+SLM.US,D,20031226,000000,11.5652,11.6917,11.5652,11.6642,2071790.622805,0
+SLM.US,D,20031229,000000,11.6642,11.9055,11.6642,11.9055,3354608.8218105,0
+SLM.US,D,20031230,000000,11.8437,11.8437,11.5396,11.6162,7772555.0618686,0
+SLM.US,D,20031231,000000,11.6407,11.6545,11.5809,11.6043,5561480.6960533,0
+SLM.US,D,20040102,000000,11.4867,11.6014,11.3974,11.4083,5263087.4819583,0
+SLM.US,D,20040105,000000,11.4838,11.5682,11.4366,11.5182,7691056.0877458,0
+SLM.US,D,20040106,000000,11.5182,11.6162,11.4651,11.5612,7930673.5524076,0
+SLM.US,D,20040107,000000,11.5563,11.5563,11.3876,11.5122,5028343.3578392,0
+SLM.US,D,20040108,000000,11.5279,11.673,11.5024,11.6446,4794898.1115133,0
+SLM.US,D,20040109,000000,11.6573,11.8083,11.6407,11.6672,6687793.2967245,0
+SLM.US,D,20040112,000000,11.7035,11.726,11.5936,11.6162,7198516.3270239,0
+SLM.US,D,20040113,000000,11.6672,11.83,11.6505,11.827,5429654.795317,0
+SLM.US,D,20040114,000000,11.827,11.9624,11.776,11.9154,4428980.5841364,0
+SLM.US,D,20040115,000000,12.0115,12.0115,11.7035,11.7899,6563761.6822748,0
+SLM.US,D,20040116,000000,11.8613,11.9202,11.673,11.6799,6137455.51326,0
+SLM.US,D,20040120,000000,11.7319,11.7319,11.5495,11.5495,8605038.8722127,0
+SLM.US,D,20040121,000000,11.5495,11.6289,11.5279,11.5525,9463822.4090508,0
+SLM.US,D,20040122,000000,11.6191,11.7035,11.5682,11.6505,5957255.0807094,0
+SLM.US,D,20040123,000000,11.7035,11.7809,11.4838,11.676,10642409.233498,0
+SLM.US,D,20040126,000000,11.6043,11.876,11.6043,11.8516,3640005.1017551,0
+SLM.US,D,20040127,000000,11.7809,11.883,11.7064,11.7319,3714039.0969126,0
+SLM.US,D,20040128,000000,11.7956,11.9948,11.6642,11.6642,4866008.1023451,0
+SLM.US,D,20040129,000000,11.8046,11.8046,11.5495,11.6642,6184863.5331844,0
+SLM.US,D,20040130,000000,11.5809,11.8585,11.5495,11.827,4534181.5291667,0
+SLM.US,D,20040202,000000,11.8083,12.243,11.7859,12.083,6782604.2389367,0
+SLM.US,D,20040203,000000,12.2283,12.4823,12.2283,12.4096,8837836.7186967,0
+SLM.US,D,20040204,000000,12.3979,12.3979,12.2459,12.3264,7020595.5575388,0
+SLM.US,D,20040205,000000,12.289,12.289,12.0399,12.1812,6363433.7415661,0
+SLM.US,D,20040206,000000,12.1812,12.4126,12.1812,12.3666,5853035.9404787,0
+SLM.US,D,20040209,000000,12.3351,12.4186,12.2547,12.4186,6211164.2792056,0
+SLM.US,D,20040210,000000,12.4126,12.5107,12.3194,12.4038,5025419.3535135,0
+SLM.US,D,20040211,000000,12.3724,12.5833,12.3666,12.5676,6677723.4254818,0
+SLM.US,D,20040212,000000,12.597,12.6117,12.4646,12.5519,5536148.5009767,0
+SLM.US,D,20040213,000000,12.5362,12.6274,12.4823,12.5264,3682536.7225547,0
+SLM.US,D,20040217,000000,12.704,12.704,12.5362,12.6804,2805247.7455092,0
+SLM.US,D,20040218,000000,12.6735,12.6863,12.5931,12.6607,3035118.5290855,0
+SLM.US,D,20040219,000000,12.6804,12.7657,12.6313,12.6774,4047805.8305624,0
+SLM.US,D,20040220,000000,12.7814,12.8677,12.6274,12.655,3763707.4088837,0
+SLM.US,D,20040223,000000,12.6941,12.7471,12.655,12.7254,2741934.0800184,0
+SLM.US,D,20040224,000000,12.7254,12.7971,12.6577,12.7501,4238722.5146705,0
+SLM.US,D,20040225,000000,12.7501,12.8462,12.698,12.8128,4092938.2655303,0
+SLM.US,D,20040226,000000,12.7716,12.8804,12.7657,12.804,3284482.674833,0
+SLM.US,D,20040227,000000,12.8098,12.9247,12.7971,12.9021,7251769.2970176,0
+SLM.US,D,20040301,000000,12.9276,12.9795,12.908,12.9511,4997826.8663903,0
+SLM.US,D,20040302,000000,12.9511,13.0305,12.9021,12.9021,6242651.3606539,0
+SLM.US,D,20040303,000000,12.8618,12.9384,12.8246,12.9285,3578958.8650022,0
+SLM.US,D,20040304,000000,12.9148,13.0001,12.8991,12.9933,4244562.3671034,0
+SLM.US,D,20040305,000000,12.9638,13.1816,12.9384,13.1698,3299731.7448117,0
+SLM.US,D,20040308,000000,13.1434,13.2453,13.0992,13.1307,3129604.2420858,0
+SLM.US,D,20040309,000000,13.0953,13.115,12.9354,13.0148,2406536.1026725,0
+SLM.US,D,20040310,000000,13.0482,13.2385,12.9511,12.9511,3368253.155803,0
+SLM.US,D,20040311,000000,12.9511,12.9551,12.5009,12.6245,4334821.1198754,0
+SLM.US,D,20040312,000000,12.5891,12.6706,12.5391,12.6245,4222807.6933583,0
+SLM.US,D,20040315,000000,12.597,12.6647,12.3626,12.6393,4815030.7173078,0
+SLM.US,D,20040316,000000,12.648,12.6892,12.5264,12.5891,5327374.7960303,0
+SLM.US,D,20040317,000000,12.6647,12.6941,12.5863,12.6274,3051687.886931,0
+SLM.US,D,20040318,000000,12.6216,12.651,12.5067,12.648,3789683.9452202,0
+SLM.US,D,20040319,000000,12.6577,12.7354,12.5646,12.5863,3825394.9283147,0
+SLM.US,D,20040322,000000,12.5891,12.6343,12.4764,12.6146,5956611.7589767,0
+SLM.US,D,20040323,000000,12.6863,12.7354,12.4823,12.5067,3910791.5553445,0
+SLM.US,D,20040324,000000,12.5039,12.597,12.3596,12.4607,3523769.8126465,0
+SLM.US,D,20040325,000000,12.5362,12.5362,12.3724,12.4528,4293591.435451,0
+SLM.US,D,20040326,000000,12.4528,12.4724,12.3351,12.3499,2698429.8301648,0
+SLM.US,D,20040329,000000,12.4273,12.6146,12.4038,12.5431,4188725.9149056,0
+SLM.US,D,20040330,000000,12.5706,12.806,12.5166,12.7716,3535135.5031005,0
+SLM.US,D,20040331,000000,12.6804,12.9354,12.645,12.8893,5124448.080208,0
+SLM.US,D,20040401,000000,12.8737,13.0393,12.8373,12.9551,4028971.0830337,0
+SLM.US,D,20040402,000000,13.0031,13.009,12.8677,12.908,3265321.6785651,0
+SLM.US,D,20040405,000000,12.908,13.0864,12.8647,12.9963,3933518.8581434,0
+SLM.US,D,20040406,000000,12.9217,12.9324,12.852,12.9118,3207849.9045617,0
+SLM.US,D,20040407,000000,12.7412,12.9414,12.6892,12.9217,5219905.4027347,0
+SLM.US,D,20040408,000000,12.9354,13.0453,12.8893,12.9247,2343227.5348181,0
+SLM.US,D,20040412,000000,12.9247,13.0482,12.8413,13.0188,3245517.3605645,0
+SLM.US,D,20040413,000000,13.0217,13.0217,12.6774,12.7207,8177112.6743021,0
+SLM.US,D,20040414,000000,12.6577,12.7716,12.5039,12.5137,8124839.4700534,0
+SLM.US,D,20040415,000000,12.5931,12.698,12.1654,12.2126,7287157.0899547,0
+SLM.US,D,20040416,000000,12.2733,12.2733,11.9389,11.9556,9409597.8295305,0
+SLM.US,D,20040419,000000,11.9791,11.9986,11.8083,11.827,5425108.7230408,0
+SLM.US,D,20040420,000000,11.8997,11.8997,11.6407,11.6672,7730667.7823289,0
+SLM.US,D,20040421,000000,11.6348,11.6573,11.3346,11.5092,15092176.959962,0
+SLM.US,D,20040422,000000,11.5436,11.7899,11.5396,11.6965,9646287.2117575,0
+SLM.US,D,20040423,000000,11.7545,12.1556,11.5652,11.876,11987568.46894,0
+SLM.US,D,20040426,000000,11.9359,11.9359,11.673,11.7388,5802061.6140233,0
+SLM.US,D,20040427,000000,11.7692,11.9172,11.7231,11.7545,4352360.0481928,0
+SLM.US,D,20040428,000000,11.7486,11.8083,11.6603,11.7515,4440994.6939598,0
+SLM.US,D,20040429,000000,11.7515,11.9496,11.6858,11.8732,5970242.839114,0
+SLM.US,D,20040430,000000,11.8732,11.9437,11.673,11.7996,7092340.7138849,0
+SLM.US,D,20040503,000000,11.7829,11.9389,11.7809,11.9172,4916004.7021101,0
+SLM.US,D,20040504,000000,11.9202,11.9359,11.7132,11.7996,5738745.9094779,0
+SLM.US,D,20040505,000000,11.7996,11.8673,11.7417,11.7829,2935445.4611311,0
+SLM.US,D,20040506,000000,11.7996,12.086,11.7359,11.8555,6972538.0987179,0
+SLM.US,D,20040507,000000,11.7829,11.7996,11.4475,11.5906,9266410.3164493,0
+SLM.US,D,20040510,000000,11.5936,11.7486,11.5612,11.7486,4955615.3771661,0
+SLM.US,D,20040511,000000,11.6897,11.9339,11.6897,11.8339,5612772.0955021,0
+SLM.US,D,20040512,000000,11.8113,11.8555,11.6672,11.7829,4818277.9117907,0
+SLM.US,D,20040513,000000,11.7103,11.9556,11.7103,11.9496,3352667.6418119,0
+SLM.US,D,20040514,000000,11.9496,12.0929,11.9467,12.0899,5088737.0971136,0
+SLM.US,D,20040517,000000,11.9359,12.0399,11.8585,11.876,4977693.2410684,0
+SLM.US,D,20040518,000000,11.9202,11.9536,11.8143,11.8143,3974751.6011499,0
+SLM.US,D,20040519,000000,11.8928,11.9202,11.7388,11.7593,6479669.0306748,0
+SLM.US,D,20040520,000000,11.7565,11.7662,11.6573,11.7486,7439756.8791637,0
+SLM.US,D,20040521,000000,11.8369,11.8673,11.7005,11.7486,5186789.1166449,0
+SLM.US,D,20040524,000000,11.7956,11.7996,11.6545,11.7289,3126035.8965001,0
+SLM.US,D,20040525,000000,11.673,11.7005,11.5867,11.676,6442660.1893145,0
+SLM.US,D,20040526,000000,11.7132,11.7202,11.5495,11.6701,8535878.2175979,0
+SLM.US,D,20040527,000000,11.6897,11.88,11.6858,11.83,3670841.7247794,0
+SLM.US,D,20040528,000000,11.8555,11.8585,11.7593,11.8046,2498102.9089834,0
+SLM.US,D,20040601,000000,11.8143,11.8555,11.6545,11.7692,3108172.7584981,0
+SLM.US,D,20040602,000000,11.7859,11.7859,11.6319,11.7545,2670182.8065085,0
+SLM.US,D,20040603,000000,11.7456,11.7662,11.6133,11.6133,3117919.4395835,0
+SLM.US,D,20040604,000000,11.7103,11.8202,11.673,11.7899,3077973.3400425,0
+SLM.US,D,20040607,000000,11.7899,11.8613,11.7417,11.7593,4235473.281133,0
+SLM.US,D,20040608,000000,11.778,11.8241,11.7359,11.7859,3604615.2697634,0
+SLM.US,D,20040609,000000,11.7722,11.8241,11.6672,11.6701,3386755.5374285,0
+SLM.US,D,20040610,000000,11.7662,11.778,11.6642,11.6965,3946503.5579661,0
+SLM.US,D,20040614,000000,11.7005,11.7899,11.6947,11.7662,3432852.4452319,0
+SLM.US,D,20040615,000000,11.7662,11.9496,11.7515,11.9419,5558548.5355091,0
+SLM.US,D,20040616,000000,11.9154,12.1154,11.9154,12.0654,4826714.5002826,0
+SLM.US,D,20040617,000000,12.0115,12.1929,12.0016,12.1812,4594242.902538,0
+SLM.US,D,20040618,000000,12.1469,12.2773,12.0929,12.2027,7593004.0682145,0
+SLM.US,D,20040621,000000,12.1586,12.3194,12.1252,12.2253,3552993.543466,0
+SLM.US,D,20040622,000000,12.2253,12.3264,12.1841,12.3007,2856875.5889705,0
+SLM.US,D,20040623,000000,12.2733,12.4156,12.2547,12.3567,3063371.6699059,0
+SLM.US,D,20040624,000000,12.4273,12.5617,12.394,12.446,5607895.6963775,0
+SLM.US,D,20040625,000000,12.446,12.5617,12.4343,12.5588,5418615.3536021,0
+SLM.US,D,20040628,000000,12.5803,12.597,12.3753,12.442,14926264.183137,0
+SLM.US,D,20040629,000000,12.4067,12.5891,12.3694,12.5234,3685462.7659349,0
+SLM.US,D,20040630,000000,12.4891,12.5558,12.4009,12.4577,4786458.4644395,0
+SLM.US,D,20040701,000000,12.4891,12.5362,12.2488,12.4186,5152703.2600829,0
+SLM.US,D,20040702,000000,12.391,12.4273,12.0948,12.1311,14932113.211315,0
+SLM.US,D,20040706,000000,12.1311,12.1311,11.9595,11.9986,14578206.735179,0
+SLM.US,D,20040707,000000,11.9986,12.0693,11.9859,12.0213,8004702.4499286,0
+SLM.US,D,20040708,000000,12.0271,12.0899,11.7956,11.8083,6087772.9279067,0
+SLM.US,D,20040709,000000,11.8083,11.8083,11.6573,11.6917,7407932.3341757,0
+SLM.US,D,20040712,000000,11.6858,11.827,11.6573,11.7899,5410823.1063703,0
+SLM.US,D,20040713,000000,11.7662,11.7859,11.673,11.6965,4749768.7351271,0
+SLM.US,D,20040714,000000,11.673,11.7662,11.6476,11.6917,4019233.5776939,0
+SLM.US,D,20040715,000000,11.7103,12.0595,11.6799,11.9339,8996929.8773443,0
+SLM.US,D,20040716,000000,12.0271,12.0271,11.776,11.8957,4594898.4585984,0
+SLM.US,D,20040719,000000,11.8957,11.9624,11.8241,11.883,2977661.0284646,0
+SLM.US,D,20040720,000000,11.9242,12.0527,11.8957,11.9919,3521174.0961147,0
+SLM.US,D,20040721,000000,12.0016,12.1007,11.8437,11.8496,3077010.9062617,0
+SLM.US,D,20040722,000000,11.7996,11.8898,11.676,11.7319,3895206.0413534,0
+SLM.US,D,20040723,000000,11.7319,11.7515,11.2209,11.3946,11528468.184466,0
+SLM.US,D,20040726,000000,11.4906,11.5652,11.3592,11.4298,5844596.2934049,0
+SLM.US,D,20040727,000000,11.4298,11.5122,11.3779,11.4445,4077681.0393332,0
+SLM.US,D,20040728,000000,11.4013,11.4867,11.3062,11.418,3335447.8255427,0
+SLM.US,D,20040729,000000,11.4563,11.4995,11.3661,11.4906,6362134.8637728,0
+SLM.US,D,20040730,000000,11.4338,11.6828,11.4338,11.6799,5117307.3109273,0
+SLM.US,D,20040802,000000,11.6672,11.778,11.6505,11.778,9149200.3592321,0
+SLM.US,D,20040803,000000,11.7515,11.8496,11.6917,11.8339,5969925.7661205,0
+SLM.US,D,20040804,000000,11.7809,11.8496,11.7456,11.8026,3305257.582833,0
+SLM.US,D,20040805,000000,11.7956,11.8143,11.5053,11.5053,2294532.8714284,0
+SLM.US,D,20040806,000000,11.4298,11.7319,11.4269,11.6545,4599439.4332381,0
+SLM.US,D,20040809,000000,11.6897,11.7064,11.5563,11.5839,2628303.6831874,0
+SLM.US,D,20040810,000000,11.6545,11.7005,11.5779,11.6642,2511739.0867575,0
+SLM.US,D,20040811,000000,11.6014,11.7103,11.5593,11.6603,2956549.6764523,0
+SLM.US,D,20040812,000000,11.6573,11.8398,11.6505,11.7956,3652665.5918932,0
+SLM.US,D,20040813,000000,11.7956,11.8026,11.6289,11.676,4278003.8824052,0
+SLM.US,D,20040816,000000,11.7388,11.8702,11.7359,11.8555,3022132.8097356,0
+SLM.US,D,20040817,000000,11.8585,11.9339,11.7809,11.7926,2811742.1344752,0
+SLM.US,D,20040818,000000,11.7926,12.0703,11.778,12.0693,3380912.6264138,0
+SLM.US,D,20040819,000000,12.037,12.1037,11.9595,12.0086,2780901.4333416,0
+SLM.US,D,20040820,000000,12.0086,12.239,11.9859,12.2126,3442921.2969475,0
+SLM.US,D,20040823,000000,12.1713,12.2488,12.1713,12.1998,2058482.7328249,0
+SLM.US,D,20040824,000000,12.2155,12.239,12.1007,12.1536,3019867.4200523,0
+SLM.US,D,20040825,000000,12.1536,12.3106,12.0977,12.2949,2360105.8094385,0
+SLM.US,D,20040826,000000,12.3037,12.3469,12.236,12.3292,2220824.1054828,0
+SLM.US,D,20040827,000000,12.289,12.3135,12.1184,12.1586,1800681.9985856,0
+SLM.US,D,20040830,000000,12.1841,12.1959,12.1095,12.1095,1374372.7709889,0
+SLM.US,D,20040831,000000,12.1586,12.1899,12.0086,12.0173,3978972.4442141,0
+SLM.US,D,20040901,000000,11.9791,11.9948,11.8585,11.9339,3524424.3491795,0
+SLM.US,D,20040902,000000,11.9339,11.9948,11.8898,11.9693,3320846.1554059,0
+SLM.US,D,20040903,000000,11.982,12.0595,11.9389,11.9389,3447793.6179628,0
+SLM.US,D,20040907,000000,12.0438,12.1536,12.0399,12.1037,5467972.7097436,0
+SLM.US,D,20040908,000000,12.1037,12.2183,12.0654,12.1222,6612789.731095,0
+SLM.US,D,20040909,000000,12.1654,12.2027,12.1007,12.1184,3151677.0083516,0
+SLM.US,D,20040910,000000,12.1037,12.4362,12.1037,12.4096,5463420.5203036,0
+SLM.US,D,20040913,000000,12.4038,12.446,12.3037,12.3264,4176372.3024879,0
+SLM.US,D,20040914,000000,12.3793,12.4724,12.3007,12.4646,2685439.0131782,0
+SLM.US,D,20040915,000000,12.5067,12.6343,12.5009,12.6176,4790678.2879764,0
+SLM.US,D,20040916,000000,12.6176,12.7167,12.6146,12.6863,3531883.210981,0
+SLM.US,D,20040917,000000,12.7628,13.0777,12.7207,13.012,8547244.9275793,0
+SLM.US,D,20040920,000000,13.012,13.5171,13.009,13.4307,10848586.202386,0
+SLM.US,D,20040921,000000,13.4307,13.6142,13.3778,13.5082,12190174.03366,0
+SLM.US,D,20040922,000000,13.3836,13.4523,13.3248,13.3905,8291722.8368783,0
+SLM.US,D,20040923,000000,13.3561,13.3935,13.2453,13.3199,7336834.5776715,0
+SLM.US,D,20040924,000000,13.3199,13.6112,13.2827,13.4739,6645908.0562395,0
+SLM.US,D,20040927,000000,13.4778,13.573,13.4307,13.5229,5016657.5358096,0
+SLM.US,D,20040928,000000,13.4906,13.6082,13.4906,13.6043,6647206.9340328,0
+SLM.US,D,20040929,000000,13.5514,13.6946,13.5327,13.6455,4689050.7861682,0
+SLM.US,D,20040930,000000,13.6455,13.7838,13.5828,13.7358,7228064.2675281,0
+SLM.US,D,20041001,000000,13.7358,13.8594,13.726,13.7808,4656265.846454,0
+SLM.US,D,20041004,000000,13.7681,13.7681,13.6485,13.6671,5752385.1458338,0
+SLM.US,D,20041005,000000,13.6671,13.7936,13.6082,13.7642,3309157.2747945,0
+SLM.US,D,20041006,000000,13.7004,13.8319,13.6857,13.8093,3330264.5486976,0
+SLM.US,D,20041007,000000,13.8162,13.8574,13.7034,13.8231,4815999.2682524,0
+SLM.US,D,20041008,000000,13.7908,13.8231,13.5327,13.5711,4484176.7731833,0
+SLM.US,D,20041011,000000,13.5387,13.7524,13.5357,13.6887,2806869.8134598,0
+SLM.US,D,20041012,000000,13.6819,13.8319,13.6514,13.8005,2906551.0376327,0
+SLM.US,D,20041013,000000,13.7642,13.9064,13.7328,13.8456,4378987.0429534,0
+SLM.US,D,20041014,000000,13.8005,13.8594,13.468,13.5514,2873107.4832762,0
+SLM.US,D,20041015,000000,13.6298,13.7838,13.5641,13.7299,3526369.6072874,0
+SLM.US,D,20041018,000000,13.7201,13.7741,13.5387,13.7485,3679618.8353929,0
+SLM.US,D,20041019,000000,13.7936,13.8132,13.6014,13.6387,4057545.3749567,0
+SLM.US,D,20041020,000000,13.5681,13.5681,13.263,13.3277,5966672.4544737,0
+SLM.US,D,20041021,000000,13.3357,13.4906,13.2542,13.3494,4104627.1461417,0
+SLM.US,D,20041022,000000,13.4268,13.6907,13.2757,13.3748,6789740.9301081,0
+SLM.US,D,20041025,000000,13.3022,13.3621,13.213,13.2512,8156971.9122891,0
+SLM.US,D,20041026,000000,12.8275,13.3357,12.8128,13.1786,15566861.738901,0
+SLM.US,D,20041027,000000,13.1885,14.0909,13.1816,13.8505,10848914.490179,0
+SLM.US,D,20041028,000000,13.8545,13.9064,13.7201,13.8378,4430926.8617715,0
+SLM.US,D,20041029,000000,13.8378,13.9978,13.7328,13.9388,5094588.1643467,0
+SLM.US,D,20041101,000000,13.8692,14.0035,13.7908,13.9104,6995590.6307289,0
+SLM.US,D,20041102,000000,14.0134,14.0752,13.7161,13.7387,11979454.051078,0
+SLM.US,D,20041103,000000,15.3699,15.4307,14.7401,15.159,30616836.385384,0
+SLM.US,D,20041104,000000,15.1688,15.3414,15.005,15.2257,12196336.056723,0
+SLM.US,D,20041105,000000,15.2453,15.2904,14.9873,15.0589,6383566.3473607,0
+SLM.US,D,20041108,000000,14.9834,15.2904,14.9834,15.1423,4797496.886627,0
+SLM.US,D,20041109,000000,15.1443,15.3699,15.0609,15.1904,5549458.4300113,0
+SLM.US,D,20041110,000000,15.2453,15.3061,15.1226,15.153,3832871.1220803,0
+SLM.US,D,20041111,000000,15.26,15.5503,15.2041,15.5444,4858539.0452706,0
+SLM.US,D,20041112,000000,15.4768,15.5877,15.3914,15.5877,4224759.06863,0
+SLM.US,D,20041115,000000,15.519,15.7446,15.4366,15.7357,4715996.8929768,0
+SLM.US,D,20041116,000000,15.7475,15.7937,15.6808,15.769,4578334.1983896,0
+SLM.US,D,20041117,000000,15.8161,16.1104,15.8161,15.8289,8595621.4984483,0
+SLM.US,D,20041118,000000,15.8878,15.8976,15.7063,15.7907,4203981.1020482,0
+SLM.US,D,20041119,000000,15.8524,15.8613,15.4669,15.5023,3898453.2358364,0
+SLM.US,D,20041122,000000,15.2747,15.6121,15.26,15.5543,3980595.531692,0
+SLM.US,D,20041123,000000,15.4611,15.7328,15.414,15.6838,4443918.6982854,0
+SLM.US,D,20041124,000000,15.6838,15.7269,15.5573,15.6121,2589657.4809669,0
+SLM.US,D,20041126,000000,15.571,15.7494,15.571,15.6121,717217.0721801,0
+SLM.US,D,20041129,000000,15.5807,15.6749,15.4366,15.5444,2498432.2163047,0
+SLM.US,D,20041130,000000,15.4699,15.8858,15.3895,15.7593,5398480.708753,0
+SLM.US,D,20041201,000000,15.7357,15.8554,15.4405,15.8004,5261144.2629051,0
+SLM.US,D,20041202,000000,15.769,15.769,15.5777,15.6749,3326040.6470514,0
+SLM.US,D,20041203,000000,15.6749,15.9877,15.6612,15.9877,6609220.3659821,0
+SLM.US,D,20041206,000000,15.9877,16.0094,15.7563,15.9692,4924127.2761904,0
+SLM.US,D,20041207,000000,15.929,15.9927,15.6484,15.6681,3890986.2178165,0
+SLM.US,D,20041208,000000,15.6681,15.8524,15.5877,15.722,3493894.6038756,0
+SLM.US,D,20041209,000000,15.978,15.978,15.6141,15.9692,4915033.0925835,0
+SLM.US,D,20041210,000000,15.9692,16.2713,15.8799,16.1987,4972173.520211,0
+SLM.US,D,20041213,000000,16.2938,16.3173,16.1378,16.2546,3830595.537124,0
+SLM.US,D,20041214,000000,16.2624,16.4174,16.2624,16.3811,5906938.349369,0
+SLM.US,D,20041215,000000,16.385,16.5547,16.3448,16.492,3754298.1913378,0
+SLM.US,D,20041216,000000,16.4537,16.5145,16.1889,16.4772,6644609.1784464,0
+SLM.US,D,20041217,000000,16.4772,16.5645,16.4174,16.4234,6423824.4222585,0
+SLM.US,D,20041220,000000,16.4988,16.5822,16.3547,16.4174,3901696.3522101,0
+SLM.US,D,20041221,000000,16.4174,16.7273,16.4174,16.7058,4633529.3679093,0
+SLM.US,D,20041222,000000,16.7245,16.7695,16.5478,16.5999,3581236.4890132,0
+SLM.US,D,20041223,000000,16.6617,16.6921,16.4724,16.5086,2038673.3171877,0
+SLM.US,D,20041227,000000,16.5292,16.538,16.3694,16.3782,2225696.4264982,0
+SLM.US,D,20041228,000000,16.442,16.5881,16.442,16.4772,3633837.9810557,0
+SLM.US,D,20041229,000000,16.4468,16.5704,16.4234,16.4772,2638363.359157,0
+SLM.US,D,20041230,000000,16.4772,16.5979,16.4772,16.5322,2480238.7514542,0
+SLM.US,D,20041231,000000,16.5861,16.5861,16.4438,16.4438,2238362.0142729,0
+SLM.US,D,20050103,000000,16.6087,16.9215,16.5449,16.8333,10522283.428174,0
+SLM.US,D,20050104,000000,16.9432,16.9804,16.4772,16.5292,9501806.9380469,0
+SLM.US,D,20050105,000000,16.5518,16.6891,16.4351,16.5577,7269946.4494312,0
+SLM.US,D,20050106,000000,16.5616,16.6645,16.3694,16.6302,6175115.8325716,0
+SLM.US,D,20050107,000000,16.6234,16.6705,16.5086,16.5322,3364353.4638415,0
+SLM.US,D,20050110,000000,16.5999,16.7313,16.4321,16.5204,7497223.5555304,0
+SLM.US,D,20050111,000000,16.5351,16.5351,16.2477,16.4625,10528132.456352,0
+SLM.US,D,20050112,000000,16.492,16.7804,16.3811,16.7627,6194924.2286815,0
+SLM.US,D,20050113,000000,16.7627,16.8657,16.6587,16.7568,5444258.5045083,0
+SLM.US,D,20050114,000000,16.8009,16.9412,16.6988,16.9314,3869880.9829681,0
+SLM.US,D,20050118,000000,16.8931,16.8931,16.6067,16.7175,8019311.2567565,0
+SLM.US,D,20050119,000000,16.646,16.646,16.0948,16.3056,12000884.515139,0
+SLM.US,D,20050120,000000,16.1231,16.186,15.8681,15.9633,9397584.7392343,0
+SLM.US,D,20050121,000000,15.9633,16.032,15.6612,15.7122,7022214.5669074,0
+SLM.US,D,20050124,000000,15.7416,15.7975,15.6121,15.6454,4856264.4798416,0
+SLM.US,D,20050125,000000,15.7533,15.826,15.564,15.564,4499117.9459144,0
+SLM.US,D,20050126,000000,15.566,15.6749,15.4611,15.6337,4390027.5041956,0
+SLM.US,D,20050127,000000,15.6681,15.7593,15.564,15.6307,3963382.8521138,0
+SLM.US,D,20050128,000000,15.6092,15.6965,15.26,15.3326,6687793.2967245,0
+SLM.US,D,20050131,000000,15.3326,15.4768,15.1757,15.4581,7273197.7220234,0
+SLM.US,D,20050201,000000,15.4739,15.618,15.4032,15.5847,5187446.7117599,0
+SLM.US,D,20050202,000000,15.5601,15.7004,15.5287,15.6906,4752364.4516589,0
+SLM.US,D,20050203,000000,15.618,15.7103,15.569,15.6396,4693924.1267109,0
+SLM.US,D,20050204,000000,15.6396,15.8318,15.6053,15.7446,3364353.4638415,0
+SLM.US,D,20050207,000000,15.6141,15.6936,15.5601,15.6053,6215705.2538454,0
+SLM.US,D,20050208,000000,15.514,15.514,14.5234,14.7333,28656077.384296,0
+SLM.US,D,20050209,000000,14.7363,14.9677,14.645,14.6912,10863199.087322,0
+SLM.US,D,20050210,000000,14.6842,14.7803,14.5009,14.5705,10467091.317236,0
+SLM.US,D,20050211,000000,14.5862,15.0873,14.5822,15.0344,11531070.018161,0
+SLM.US,D,20050214,000000,15.0707,15.108,14.9805,15.0903,4950092.5977267,0
+SLM.US,D,20050215,000000,15.104,15.3513,15.0374,15.3443,5776734.5165833,0
+SLM.US,D,20050216,000000,15.2806,15.3865,15.2649,15.2973,5434845.2088532,0
+SLM.US,D,20050217,000000,15.2806,15.357,15.1179,15.3003,5413743.0325867,0
+SLM.US,D,20050218,000000,15.0148,15.0148,14.6038,14.7588,22856291.35523,0
+SLM.US,D,20050222,000000,14.6626,14.6626,14.2889,14.2919,15474646.513219,0
+SLM.US,D,20050223,000000,14.4596,14.6499,14.4459,14.6195,6913767.4469213,0
+SLM.US,D,20050224,000000,14.6195,14.7039,14.594,14.6284,3871506.1095004,0
+SLM.US,D,20050225,000000,14.6284,14.8686,14.5342,14.8275,4028651.9709856,0
+SLM.US,D,20050228,000000,14.8304,15.1109,14.7206,15.0315,7505663.2026043,0
+SLM.US,D,20050301,000000,14.9922,15.1326,14.7618,15.0736,6456618.5377184,0
+SLM.US,D,20050302,000000,15.0736,15.1326,14.9962,15.0609,8623546.3514748,0
+SLM.US,D,20050303,000000,15.1109,15.26,15.0148,15.2296,9237514.8734236,0
+SLM.US,D,20050304,000000,15.2747,15.5053,15.2355,15.4641,5697514.1859988,0
+SLM.US,D,20050307,000000,15.5406,15.6484,15.4307,15.569,4913728.0976264,0
+SLM.US,D,20050308,000000,15.6053,15.6053,15.3944,15.417,4404630.1938595,0
+SLM.US,D,20050309,000000,15.4032,15.4062,15.1835,15.2384,4036771.486484,0
+SLM.US,D,20050310,000000,15.2747,15.3914,15.1835,15.3326,4073780.3278443,0
+SLM.US,D,20050311,000000,15.26,15.3286,15.0442,15.1423,4750743.4032357,0
+SLM.US,D,20050314,000000,15.4062,15.724,15.363,15.6367,8392374.6510506,0
+SLM.US,D,20050315,000000,15.7103,15.7103,15.4267,15.4494,3171491.5216254,0
+SLM.US,D,20050316,000000,15.4522,15.4522,15.0502,15.0806,6046547.3215914,0
+SLM.US,D,20050317,000000,15.1383,15.3865,15.1226,15.363,5615047.6804585,0
+SLM.US,D,20050318,000000,15.4611,15.4797,15.3257,15.4641,8778416.6280036,0
+SLM.US,D,20050321,000000,15.569,15.7103,15.3286,15.4494,6683249.263503,0
+SLM.US,D,20050322,000000,15.6307,16.0124,15.5317,15.5601,11049571.738208,0
+SLM.US,D,20050323,000000,15.5082,15.5601,15.26,15.3797,8341718.4171159,0
+SLM.US,D,20050324,000000,15.3699,15.4464,15.1109,15.1109,4955947.7430691,0
+SLM.US,D,20050328,000000,15.1109,15.2296,15.0502,15.0806,7706645.679846,0
+SLM.US,D,20050329,000000,15.0609,15.3386,15.0559,15.2709,7425142.9746992,0
+SLM.US,D,20050330,000000,15.2709,15.4003,15.2561,15.3827,4301055.3948889,0
+SLM.US,D,20050331,000000,15.3865,15.4405,15.3326,15.3513,4145531.6013544,0
+SLM.US,D,20050401,000000,15.4209,15.519,15.108,15.1226,5945899.5855283,0
+SLM.US,D,20050404,000000,15.1835,15.4091,15.0148,15.367,5255300.332363,0
+SLM.US,D,20050405,000000,15.367,15.5601,15.3286,15.5317,3465977.9070676,0
+SLM.US,D,20050406,000000,15.5317,15.5749,15.4091,15.4464,4807237.4505486,0
+SLM.US,D,20050407,000000,15.4739,15.569,15.4336,15.566,3310131.9429031,0
+SLM.US,D,20050408,000000,15.6141,15.7387,15.36,15.3827,3531883.210981,0
+SLM.US,D,20050411,000000,15.3699,15.4924,15.3228,15.4267,3117587.0736805,0
+SLM.US,D,20050412,000000,15.4405,15.6454,15.3003,15.5777,7792037.2092393,0
+SLM.US,D,20050413,000000,15.5543,15.6307,15.2846,15.3356,4074430.7862682,0
+SLM.US,D,20050414,000000,15.3797,15.3914,15.0402,15.1423,6602402.7868587,0
+SLM.US,D,20050415,000000,15.1423,15.1992,15.0217,15.0402,6171872.7161978,0
+SLM.US,D,20050418,000000,14.9677,15.3944,14.9648,15.367,6578375.5867392,0
+SLM.US,D,20050419,000000,15.3513,15.3543,15.0649,15.1923,6388761.8585335,0
+SLM.US,D,20050420,000000,15.1383,15.2747,15.0952,15.1423,5063083.7509343,0
+SLM.US,D,20050421,000000,15.1423,15.1443,14.1144,14.2478,27723913.369307,0
+SLM.US,D,20050422,000000,14.2449,14.4489,14.031,14.1908,15972715.170546,0
+SLM.US,D,20050425,000000,14.2861,14.5234,14.2192,14.4715,10883006.463905,0
+SLM.US,D,20050426,000000,14.4812,14.5528,14.4057,14.4548,6003035.9350466,0
+SLM.US,D,20050427,000000,14.3685,14.5979,14.2979,14.5342,7773848.8420252,0
+SLM.US,D,20050428,000000,14.5793,14.645,14.3263,14.4489,5371214.470369,0
+SLM.US,D,20050429,000000,14.491,14.7039,14.3772,14.6725,9864151.0222016,0
+SLM.US,D,20050502,000000,14.6725,14.9079,14.6469,14.8432,5460496.5159779,0
+SLM.US,D,20050503,000000,14.8619,15.0677,14.799,14.9373,6041024.542152,0
+SLM.US,D,20050504,000000,14.9373,15.1012,14.7785,15.0736,5696218.3667875,0
+SLM.US,D,20050505,000000,15.0246,15.1355,14.901,14.9893,4208851.384009,0
+SLM.US,D,20050506,000000,15.0531,15.0531,14.7303,14.8805,5550756.2882773,0
+SLM.US,D,20050509,000000,14.9393,15.2257,14.898,15.1992,4814050.9515627,0
+SLM.US,D,20050510,000000,15.1992,15.1992,14.9991,15.1493,5844265.9665563,0
+SLM.US,D,20050511,000000,15.1493,15.153,14.8805,15.0217,5795570.2836392,0
+SLM.US,D,20050512,000000,15.0442,15.0707,14.8088,14.8805,5191333.1498663,0
+SLM.US,D,20050513,000000,14.849,14.8785,14.6284,14.6588,5465693.046678,0
+SLM.US,D,20050516,000000,14.6842,14.949,14.6136,14.9129,5371214.470369,0
+SLM.US,D,20050517,000000,14.8215,14.8343,14.4939,14.7833,10262536.416299,0
+SLM.US,D,20050518,000000,14.8922,14.9677,14.8245,14.9109,9701813.7276528,0
+SLM.US,D,20050519,000000,14.9148,15.0589,14.799,15.0442,4464048.2454981,0
+SLM.US,D,20050520,000000,15.0442,15.108,14.8922,15.0923,4407879.4273971,0
+SLM.US,D,20050523,000000,15.0923,15.1904,15.0531,15.0835,5574785.5274513,0
+SLM.US,D,20050524,000000,14.9677,15.1326,14.9393,15.1109,3048106.2874902,0
+SLM.US,D,20050525,000000,15.0315,15.0315,14.8402,14.9216,4225080.2197328,0
+SLM.US,D,20050526,000000,14.9314,15.1226,14.9314,15.0903,4142289.5045079,0
+SLM.US,D,20050527,000000,15.0776,15.1493,15.0148,15.0806,2898754.7122916,0
+SLM.US,D,20050531,000000,15.0923,15.0923,14.8589,14.8686,4556252.256378,0
+SLM.US,D,20050601,000000,14.8118,15.156,14.802,15.0677,4931586.1379919,0
+SLM.US,D,20050602,000000,15.0707,15.1658,14.9834,15.1109,6731625.834372,0
+SLM.US,D,20050603,000000,15.1226,15.1286,14.9393,14.956,2602001.9176388,0
+SLM.US,D,20050606,000000,14.9991,15.153,14.8922,15.1383,3129929.4712977,0
+SLM.US,D,20050607,000000,15.1786,15.3061,15.1473,15.153,5213085.7845569,0
+SLM.US,D,20050608,000000,15.2041,15.2776,15.1688,15.2649,2653300.4537788,0
+SLM.US,D,20050609,000000,15.2453,15.2453,14.9775,15.0609,3881895.0927914,0
+SLM.US,D,20050610,000000,14.8647,15.162,14.8647,14.9373,2903950.2234644,0
+SLM.US,D,20050613,000000,14.8432,15.162,14.8304,15.0873,3134800.7727859,0
+SLM.US,D,20050614,000000,15.0559,15.1256,14.9393,15.1139,2801350.0926023,0
+SLM.US,D,20050615,000000,15.153,15.162,14.8275,15.0079,6473178.7198181,0
+SLM.US,D,20050616,000000,15.0246,15.1473,14.9079,15.0923,3209803.318888,0
+SLM.US,D,20050617,000000,15.3061,15.357,15.0952,15.3326,8253403.9029244,0
+SLM.US,D,20050620,000000,15.2679,15.7563,15.2257,15.6838,8935892.8163372,0
+SLM.US,D,20050621,000000,15.6454,15.7563,15.4336,15.7269,5686795.8953866,0
+SLM.US,D,20050622,000000,15.7533,15.8486,15.6612,15.6936,4407879.4273971,0
+SLM.US,D,20050623,000000,15.6582,15.7533,15.5777,15.6023,3733511.0490102,0
+SLM.US,D,20050624,000000,15.5219,15.718,15.5219,15.6709,4518272.8250185,0
+SLM.US,D,20050627,000000,15.6092,15.621,15.2453,15.2904,5509200.3551135,0
+SLM.US,D,20050628,000000,15.3386,15.6367,15.313,15.6367,3664680.7212439,0
+SLM.US,D,20050629,000000,15.6367,15.6367,15.4611,15.4739,2427969.6253148,0
+SLM.US,D,20050630,000000,15.4739,15.7151,15.4739,15.6454,4668275.8781682,0
+SLM.US,D,20050701,000000,15.724,15.724,15.4611,15.4768,3552343.0850421,0
+SLM.US,D,20050705,000000,15.4768,15.4768,15.2943,15.367,6332264.7526386,0
+SLM.US,D,20050706,000000,15.367,15.3699,15.2325,15.2355,3618908.0231251,0
+SLM.US,D,20050707,000000,15.2355,15.2973,15.0472,15.2747,8124190.0311569,0
+SLM.US,D,20050708,000000,15.2747,15.3797,15.2355,15.2679,4853017.2853586,0
+SLM.US,D,20050711,000000,15.3944,15.564,15.2747,15.4993,5189380.7550673,0
+SLM.US,D,20050712,000000,15.6936,15.7004,15.2776,15.4434,3669876.2324167,0
+SLM.US,D,20050713,000000,15.4699,15.9633,15.4522,15.8907,5818952.1229714,0
+SLM.US,D,20050714,000000,16.0153,16.129,15.975,16.1104,7002735.4781187,0
+SLM.US,D,20050715,000000,16.1104,16.1506,15.8348,15.8613,3617280.8575379,0
+SLM.US,D,20050718,000000,15.8524,15.8554,15.6866,15.6866,2555892.7755076,0
+SLM.US,D,20050719,000000,15.772,15.8132,15.6681,15.6779,3072784.965561,0
+SLM.US,D,20050720,000000,15.6337,15.6582,15.3944,15.4581,6086808.4550713,0
+SLM.US,D,20050721,000000,15.569,15.6454,15.1874,15.6092,12473942.12849,0
+SLM.US,D,20050722,000000,15.4552,15.8456,15.4552,15.776,5198155.8266262,0
+SLM.US,D,20050725,000000,15.7387,15.8613,15.6023,15.621,3887085.5063277,0
+SLM.US,D,20050726,000000,15.6269,15.8878,15.6239,15.8427,4145217.5869428,0
+SLM.US,D,20050727,000000,15.8377,15.8779,15.6651,15.7975,3114345.9963613,0
+SLM.US,D,20050728,000000,15.7975,15.9191,15.6651,15.8907,2847781.4053635,0
+SLM.US,D,20050729,000000,15.9163,15.9476,15.8103,15.8584,3157529.0951122,0
+SLM.US,D,20050801,000000,15.8554,15.8584,15.6337,15.6337,3630918.0548393,0
+SLM.US,D,20050802,000000,15.6681,15.8064,15.6337,15.8064,2351020.8015774,0
+SLM.US,D,20050803,000000,15.769,15.8348,15.5896,15.8318,2443226.851512,0
+SLM.US,D,20050804,000000,15.769,15.8936,15.6906,15.8524,2889665.6263211,0
+SLM.US,D,20050805,000000,15.7907,15.8201,15.6838,15.7151,2537714.6035668,0
+SLM.US,D,20050808,000000,15.769,15.826,15.5877,15.6053,1520484.2883958,0
+SLM.US,D,20050809,000000,15.6396,15.769,15.6269,15.6779,1733799.9875092,0
+SLM.US,D,20050810,000000,15.7533,15.8799,15.5249,15.5249,2639012.7980537,0
+SLM.US,D,20050811,000000,15.566,15.6779,15.4993,15.6454,2644858.7676503,0
+SLM.US,D,20050812,000000,15.5543,15.7033,15.5249,15.621,2293548.0080467,0
+SLM.US,D,20050815,000000,15.5503,15.6396,15.4267,15.5896,2441283.6324588,0
+SLM.US,D,20050816,000000,15.5896,15.718,15.5807,15.6454,2843233.2940327,0
+SLM.US,D,20050817,000000,15.5925,15.722,15.5082,15.6906,2463353.3401426,0
+SLM.US,D,20050818,000000,15.6709,15.6838,15.5543,15.6269,1851662.4422049,0
+SLM.US,D,20050819,000000,15.769,15.9967,15.7122,15.9319,5014057.7411686,0
+SLM.US,D,20050822,000000,15.8004,15.8751,15.7122,15.8377,3948451.874656,0
+SLM.US,D,20050823,000000,15.8348,16.0153,15.7877,15.7975,4238392.187822,0
+SLM.US,D,20050824,000000,15.7387,15.7593,15.5376,15.5543,6975136.8738316,0
+SLM.US,D,20050825,000000,15.4797,15.5444,15.4003,15.4768,5235813.0873558,0
+SLM.US,D,20050826,000000,15.4239,15.4552,15.1786,15.2355,5344576.2608081,0
+SLM.US,D,20050829,000000,15.1786,15.2904,15.104,15.2512,5345232.8363958,0
+SLM.US,D,20050830,000000,15.1717,15.2227,15.0559,15.153,5151394.1870165,0
+SLM.US,D,20050831,000000,15.1139,15.3228,15.0835,15.3228,6478701.4992574,0
+SLM.US,D,20050901,000000,15.2904,15.569,15.2512,15.4797,5386143.4087721,0
+SLM.US,D,20050902,000000,15.4924,15.618,15.4267,15.4307,3797801.4216641,0
+SLM.US,D,20050906,000000,15.5376,15.5749,15.4209,15.4611,4783215.3480656,0
+SLM.US,D,20050907,000000,15.4434,15.8103,15.2904,15.7593,6411807.2538532,0
+SLM.US,D,20050908,000000,16.0467,16.0624,15.8828,15.9221,12930771.925645,0
+SLM.US,D,20050909,000000,15.9544,16.081,15.8936,16.0467,5394905.2264761,0
+SLM.US,D,20050912,000000,16.0467,16.3233,16.0153,16.3233,5862457.3923522,0
+SLM.US,D,20050913,000000,16.3664,16.4772,16.3095,16.4567,7537163.5379075,0
+SLM.US,D,20050914,000000,16.4567,16.5616,16.3811,16.4351,6303046.1194556,0
+SLM.US,D,20050915,000000,16.4204,16.4351,16.3056,16.3635,6015374.2545547,0
+SLM.US,D,20050916,000000,16.4262,16.5233,16.385,16.5233,5799459.7803277,0
+SLM.US,D,20050919,000000,16.5233,16.5233,16.4007,16.4468,2630891.2435006,0
+SLM.US,D,20050920,000000,16.4654,16.5547,16.4037,16.4321,4029616.443821,0
+SLM.US,D,20050921,000000,16.4174,16.4724,16.1594,16.1594,3995204.3385198,0
+SLM.US,D,20050922,000000,16.1693,16.3723,15.9446,16.2938,4864701.0683334,0
+SLM.US,D,20050923,000000,16.2938,16.3782,16.0653,16.2164,3012075.1728204,0
+SLM.US,D,20050926,000000,16.2624,16.385,16.2074,16.2654,3154609.1688959,0
+SLM.US,D,20050927,000000,16.3056,16.4204,16.1987,16.333,2719536.0845406,0
+SLM.US,D,20050928,000000,16.339,16.3723,16.233,16.236,2805572.9747212,0
+SLM.US,D,20050929,000000,16.2017,16.5577,16.2017,16.5263,3932223.0389321,0
+SLM.US,D,20050930,000000,16.5351,16.6234,16.4567,16.5204,3032537.0859362,0
+SLM.US,D,20051003,000000,16.4772,16.538,16.3576,16.4625,3248117.1552055,0
+SLM.US,D,20051004,000000,16.4772,16.6087,16.2879,16.2908,2715318.3000584,0
+SLM.US,D,20051005,000000,16.2565,16.4724,16.2164,16.3478,4889705.9951435,0
+SLM.US,D,20051006,000000,16.3478,16.4753,16.0624,16.1035,4997826.8663903,0
+SLM.US,D,20051007,000000,15.9476,16.1437,15.8486,16.1006,4802361.0514239,0
+SLM.US,D,20051010,000000,16.0153,16.1173,15.9692,15.9927,2193541.5546619,0
+SLM.US,D,20051011,000000,16.0682,16.0948,15.8524,15.8936,4058193.7943259,0
+SLM.US,D,20051012,000000,15.8711,16.1732,15.8711,16.1378,4878991.7826405,0
+SLM.US,D,20051013,000000,16.1261,16.2017,15.8064,16.0682,5638747.6123114,0
+SLM.US,D,20051014,000000,16.0948,16.186,16.0447,16.186,3038048.6505752,0
+SLM.US,D,20051017,000000,16.1506,16.3233,16.1506,16.3233,3190647.4202568,0
+SLM.US,D,20051018,000000,16.2781,16.2938,16.0525,16.1006,3967931.9829719,0
+SLM.US,D,20051019,000000,16.0711,16.3811,16.0191,16.3811,6084211.7190121,0
+SLM.US,D,20051020,000000,16.3782,16.7018,16.236,16.5822,11596980.41971,0
+SLM.US,D,20051021,000000,16.5822,16.8333,16.5822,16.7715,6294279.2041151,0
+SLM.US,D,20051024,000000,16.8166,16.9981,16.7666,16.9862,4419888.439584,0
+SLM.US,D,20051025,000000,16.9275,17.0049,16.85,16.9862,6517657.6377802,0
+SLM.US,D,20051026,000000,16.9245,17.0549,16.8902,16.9687,4938407.7952244,0
+SLM.US,D,20051027,000000,16.9687,17.0256,16.7744,16.798,4814381.2784112,0
+SLM.US,D,20051028,000000,16.8872,17.1226,16.8009,17.1098,5507251.0188964,0
+SLM.US,D,20051031,000000,17.0726,17.2678,17.0294,17.1031,6875132.4595013,0
+SLM.US,D,20051101,000000,16.3419,16.5979,16.339,16.4007,15599649.737197,0
+SLM.US,D,20051102,000000,16.4007,16.5645,16.4007,16.5449,5726403.5118606,0
+SLM.US,D,20051103,000000,16.5704,16.6087,16.4204,16.4625,5992970.141913,0
+SLM.US,D,20051104,000000,16.4831,16.5233,16.3008,16.4772,6968317.2556537,0
+SLM.US,D,20051107,000000,16.4831,16.5292,16.4438,16.4988,4287427.3733335,0
+SLM.US,D,20051108,000000,16.5086,16.5518,16.438,16.5018,3668581.4327328,0
+SLM.US,D,20051109,000000,16.5058,16.6302,16.4468,16.5979,4321185.9616288,0
+SLM.US,D,20051110,000000,16.5999,16.7695,16.5861,16.6302,6353368.9679598,0
+SLM.US,D,20051111,000000,16.6645,16.6645,16.5645,16.6234,3379616.8072025,0
+SLM.US,D,20051114,000000,16.595,16.6204,16.4262,16.4684,3991314.8418313,0
+SLM.US,D,20051115,000000,16.5018,16.5145,16.3478,16.4438,3603315.3724429,0
+SLM.US,D,20051116,000000,16.5773,16.646,16.3605,16.4077,5280624.3712211,0
+SLM.US,D,20051117,000000,16.5058,16.5263,16.3547,16.4625,5636474.0664097,0
+SLM.US,D,20051118,000000,16.4625,16.5086,16.3635,16.4037,6198170.4036371,0
+SLM.US,D,20051121,000000,16.4234,16.4234,16.0554,16.1663,8091394.8961697,0
+SLM.US,D,20051122,000000,16.2017,16.3095,16.1536,16.3008,9471289.4270706,0
+SLM.US,D,20051123,000000,16.3173,16.336,16.2389,16.2624,6793962.7926996,0
+SLM.US,D,20051125,000000,16.3036,16.3056,16.1378,16.1378,2541939.5247402,0
+SLM.US,D,20051128,000000,16.233,16.3694,16.2017,16.3576,5952390.9159125,0
+SLM.US,D,20051129,000000,16.4204,16.5145,16.3723,16.4468,7245921.2883662,0
+SLM.US,D,20051130,000000,16.4007,16.4508,16.1378,16.186,6792991.1831731,0
+SLM.US,D,20051201,000000,16.2017,16.3547,16.2017,16.339,8221911.7238397,0
+SLM.US,D,20051202,000000,16.3939,16.4281,16.3811,16.4204,7130977.7403597,0
+SLM.US,D,20051205,000000,16.4007,16.4321,16.3517,16.4204,6449155.5978078,0
+SLM.US,D,20051206,000000,16.4772,16.6156,16.4587,16.5518,5313417.4671537,0
+SLM.US,D,20051207,000000,16.5518,16.6302,16.4007,16.4625,8384904.5744488,0
+SLM.US,D,20051208,000000,16.4772,16.6744,16.4262,16.6675,10858659.13221,0
+SLM.US,D,20051209,000000,16.7018,16.8078,16.6274,16.7695,10565790.736609,0
+SLM.US,D,20051212,000000,16.7774,16.85,16.6431,16.744,7934891.33689,0
+SLM.US,D,20051213,000000,16.747,16.8461,16.5861,16.8078,9167390.7655007,0
+SLM.US,D,20051214,000000,16.8078,16.9118,16.7627,16.8333,4872819.5643046,0
+SLM.US,D,20051215,000000,16.8628,16.8774,16.6302,16.646,4581256.1636606,0
+SLM.US,D,20051216,000000,16.646,16.6645,16.4988,16.5704,5978035.0863459,0
+SLM.US,D,20051219,000000,16.7715,16.9687,16.5704,16.8598,11363215.041811,0
+SLM.US,D,20051220,000000,16.9019,16.9412,16.6117,16.6361,5313088.1598325,0
+SLM.US,D,20051221,000000,16.6617,17.1776,16.6617,17.0697,8787512.8506652,0
+SLM.US,D,20051222,000000,17.1059,17.1648,16.9559,17.0608,3690006.7991566,0
+SLM.US,D,20051223,000000,17.0942,17.2296,17.0668,17.1903,4512102.645737,0
+SLM.US,D,20051227,000000,17.2256,17.3943,16.9775,17.0109,7640408.0100296,0
+SLM.US,D,20051228,000000,17.0481,17.0608,16.85,16.8971,3112074.4895143,0
+SLM.US,D,20051229,000000,17.0109,17.0668,16.8774,16.9185,2532517.0533394,0
+SLM.US,D,20051230,000000,16.8137,17.0422,16.8009,16.9687,2368877.8224156,0
+SLM.US,D,20060103,000000,17.1521,17.2325,16.9951,17.1874,8182303.0878383,0
+SLM.US,D,20060104,000000,17.1521,17.3669,17.1521,17.3355,7525795.8083988,0
+SLM.US,D,20060105,000000,17.3355,17.4129,17.1678,17.1874,6053690.1299266,0
+SLM.US,D,20060106,000000,17.2609,17.4032,17.1874,17.3699,3743908.1885196,0
+SLM.US,D,20060109,000000,17.4787,17.9377,17.4669,17.8808,13355457.046237,0
+SLM.US,D,20060110,000000,17.8328,17.9721,17.7435,17.8475,5782254.2374407,0
+SLM.US,D,20060111,000000,17.7896,17.9289,17.6052,17.6563,4803338.7781144,0
+SLM.US,D,20060112,000000,17.6563,17.6591,17.4101,17.5973,4312744.2755004,0
+SLM.US,D,20060113,000000,17.6464,17.9348,17.5562,17.9005,4728655.3440603,0
+SLM.US,D,20060117,000000,17.6503,17.8239,17.6503,17.8239,5201400.9820547,0
+SLM.US,D,20060118,000000,17.8533,17.8533,17.4954,17.6316,3460787.4935315,0
+SLM.US,D,20060119,000000,17.4326,17.7405,16.9892,17.0511,8083275.3806712,0
+SLM.US,D,20060120,000000,17.0481,17.2002,16.9118,17.0393,9250183.5197801,0
+SLM.US,D,20060123,000000,17.0137,17.1844,16.8745,17.1678,4193915.3089145,0
+SLM.US,D,20060124,000000,17.1226,17.2708,17.0354,17.2099,4945553.6621415,0
+SLM.US,D,20060125,000000,17.2031,17.2481,17.0354,17.1472,3649749.7437861,0
+SLM.US,D,20060126,000000,17.2609,17.3973,17.1717,17.1903,3595525.1642657,0
+SLM.US,D,20060127,000000,17.2002,17.5562,17.1521,17.5012,5992970.141913,0
+SLM.US,D,20060130,000000,17.4728,17.5405,17.1098,17.1315,3937412.432941,0
+SLM.US,D,20060131,000000,17.2648,17.3786,17.1432,17.2354,8666078.9918017,0
+SLM.US,D,20060201,000000,17.1746,17.2609,16.9922,17.1844,5920899.756355,0
+SLM.US,D,20060202,000000,17.3208,17.3737,16.9716,17.1226,9628438.3471377,0
+SLM.US,D,20060203,000000,17.2481,17.3562,17.1226,17.1579,13485652.722804,0
+SLM.US,D,20060206,000000,17.1678,17.3238,17.1579,17.2325,5854981.1985866,0
+SLM.US,D,20060207,000000,17.2325,17.3826,17.1432,17.1746,7651124.2615872,0
+SLM.US,D,20060208,000000,17.3375,17.3375,17.0726,17.1678,7476442.5303666,0
+SLM.US,D,20060209,000000,17.0874,17.2835,17.0697,17.1059,6157586.08,0
+SLM.US,D,20060210,000000,17.1059,17.1402,16.7872,17.0422,5860177.7292866,0
+SLM.US,D,20060213,000000,17.0422,17.3139,16.9432,17.2453,5454972.7170112,0
+SLM.US,D,20060214,000000,17.2423,17.3109,17.0795,17.1932,4752685.6027616,0
+SLM.US,D,20060215,000000,17.1972,17.2962,16.9775,17.0481,4608528.5192085,0
+SLM.US,D,20060216,000000,17.0648,17.0971,16.9461,17.0824,3522146.7251686,0
+SLM.US,D,20060217,000000,17.0726,17.1932,17.0049,17.1619,3738381.3309709,0
+SLM.US,D,20060221,000000,17.1255,17.2805,17.0971,17.0971,3228959.2175195,0
+SLM.US,D,20060222,000000,17.2031,17.5719,17.2002,17.4895,7507939.8070879,0
+SLM.US,D,20060223,000000,17.5052,17.5532,17.4169,17.4787,3871181.8998159,0
+SLM.US,D,20060224,000000,17.4453,17.5876,17.4032,17.5532,2901677.69709,0
+SLM.US,D,20060227,000000,17.5052,17.6179,17.4983,17.5307,3620528.0520209,0
+SLM.US,D,20060228,000000,17.4257,17.4601,17.2099,17.3737,4747174.0381228,0
+SLM.US,D,20060301,000000,17.3139,17.6533,17.3051,17.6464,6047189.6237968,0
+SLM.US,D,20060302,000000,17.5562,17.6464,17.4453,17.5405,4794576.9604105,0
+SLM.US,D,20060303,000000,17.4483,17.7102,17.4483,17.6023,10315135.869287,0
+SLM.US,D,20060306,000000,17.5562,17.6023,17.3266,17.4129,3357208.6164516,0
+SLM.US,D,20060307,000000,17.2551,17.4002,17.0942,17.2923,5854004.4914233,0
+SLM.US,D,20060308,000000,17.2481,17.3432,17.1335,17.3109,5307895.7072417,0
+SLM.US,D,20060309,000000,17.3109,17.7102,17.1815,17.2394,9326797.9385597,0
+SLM.US,D,20060310,000000,17.001,17.1678,16.9618,17.0697,8722254.9465938,0
+SLM.US,D,20060313,000000,17.1295,17.1815,17.0226,17.0824,3426363.1539025,0
+SLM.US,D,20060314,000000,17.0226,17.1903,17.0079,17.1226,4831264.6506681,0
+SLM.US,D,20060315,000000,17.0942,17.1373,16.9804,17.0109,5669589.3329723,0
+SLM.US,D,20060316,000000,17.1226,17.2069,17.0451,17.1148,3626367.9044539,0
+SLM.US,D,20060317,000000,17.2227,17.2894,17.1001,17.1226,4928019.8314608,0
+SLM.US,D,20060320,000000,17.1932,17.2197,16.9343,16.9775,6621877.7975382,0
+SLM.US,D,20060321,000000,16.9559,16.9657,16.747,16.8529,9020309.6776218,0
+SLM.US,D,20060322,000000,16.7872,16.8705,16.6794,16.8166,5773493.4392642,0
+SLM.US,D,20060323,000000,16.7411,16.7568,16.5175,16.5478,7919633.0911655,0
+SLM.US,D,20060324,000000,16.5145,16.5979,16.3301,16.5518,8285876.8672817,0
+SLM.US,D,20060327,000000,16.4958,16.591,16.385,16.4321,8939140.0108201,0
+SLM.US,D,20060328,000000,16.4174,16.5204,16.339,16.4468,12105756.152849,0
+SLM.US,D,20060329,000000,16.4262,16.4753,16.336,16.4007,8348533.9571847,0
+SLM.US,D,20060330,000000,16.4007,16.438,16.129,16.2291,12491158.886177,0
+SLM.US,D,20060331,000000,16.2654,16.333,15.972,15.9967,12494075.753813,0
+SLM.US,D,20060403,000000,16.0711,16.2389,15.978,16.1133,10776508.680136,0
+SLM.US,D,20060404,000000,16.1133,16.5204,15.9505,16.4587,11261583.461893,0
+SLM.US,D,20060405,000000,16.4587,16.5175,16.333,16.3694,7699175.6032442,0
+SLM.US,D,20060406,000000,16.3145,16.3145,16.1693,16.182,6678376.9424875,0
+SLM.US,D,20060407,000000,16.186,16.2389,15.9348,15.978,7127735.6435133,0
+SLM.US,D,20060410,000000,15.7416,15.978,15.7416,15.8711,6194924.2286815,0
+SLM.US,D,20060411,000000,15.9103,15.9123,15.7103,15.7593,7144948.3230913,0
+SLM.US,D,20060412,000000,15.8289,15.8681,15.6681,15.6965,7648849.6961581,0
+SLM.US,D,20060413,000000,15.4522,15.779,15.4522,15.7103,5114060.1164443,0
+SLM.US,D,20060417,000000,15.7103,15.7593,15.569,15.6053,5703679.2676436,0
+SLM.US,D,20060418,000000,15.6239,15.6709,15.414,15.6454,10982357.361229,0
+SLM.US,D,20060419,000000,15.6367,15.9692,15.5994,15.925,8215418.3544009,0
+SLM.US,D,20060420,000000,16.032,16.6794,16.032,16.6794,19144532.94091,0
+SLM.US,D,20060421,000000,16.6921,16.6921,16.179,16.3036,5846865.7611974,0
+SLM.US,D,20060424,000000,16.2546,16.3478,16.1594,16.3145,3740009.5160854,0
+SLM.US,D,20060425,000000,16.3145,16.4134,16.0584,16.0741,4463078.6750261,0
+SLM.US,D,20060426,000000,16.0888,16.2546,16.0447,16.2203,3318251.4584015,0
+SLM.US,D,20060427,000000,16.1075,16.5351,16.0554,16.4204,5470559.2505296,0
+SLM.US,D,20060428,000000,16.4234,16.4234,16.2389,16.2879,6855977.5803972,0
+SLM.US,D,20060501,000000,16.2811,16.3233,16.1987,16.2203,9425182.3239942,0
+SLM.US,D,20060502,000000,16.2477,16.2565,15.9544,16.0888,10309943.416696,0
+SLM.US,D,20060503,000000,16.0781,16.2164,15.9221,16.0251,4670539.2287969,0
+SLM.US,D,20060504,000000,16.0682,16.1437,15.9967,16.0349,3299412.6327636,0
+SLM.US,D,20060505,000000,16.0094,16.1917,15.8456,16.0624,6563761.6822748,0
+SLM.US,D,20060508,000000,16.385,16.7018,16.3547,16.5861,11897632.906326,0
+SLM.US,D,20060509,000000,16.5704,16.5979,16.4438,16.4831,3428958.8704343,0
+SLM.US,D,20060510,000000,16.4831,16.5616,16.3694,16.5175,3247466.6967815,0
+SLM.US,D,20060511,000000,16.5616,16.5792,16.333,16.3576,2999410.6045732,0
+SLM.US,D,20060512,000000,16.3605,16.4321,16.2841,16.3125,7062474.68086,0
+SLM.US,D,20060515,000000,16.6921,16.7568,16.4468,16.6498,5680309.6626391,0
+SLM.US,D,20060516,000000,16.6431,16.6988,16.5115,16.6498,3238697.7423864,0
+SLM.US,D,20060517,000000,16.6184,16.6794,16.5547,16.5822,7661834.3959809,0
+SLM.US,D,20060518,000000,16.5263,16.6744,16.4772,16.5175,5643944.1430116,0
+SLM.US,D,20060519,000000,16.5645,16.8078,16.5233,16.7568,6649151.1726134,0
+SLM.US,D,20060522,000000,17.0049,17.0049,16.6087,16.6832,4662102.640305,0
+SLM.US,D,20060523,000000,16.6774,16.7117,16.5292,16.542,4794576.9604105,0
+SLM.US,D,20060524,000000,16.5449,16.8843,16.5086,16.7892,6872533.6843875,0
+SLM.US,D,20060525,000000,16.7832,16.8843,16.6587,16.8843,4115342.3781719,0
+SLM.US,D,20060526,000000,16.8431,16.9372,16.7245,16.8264,4514379.2502207,0
+SLM.US,D,20060530,000000,16.747,16.7695,16.5263,16.5263,7669308.5506919,0
+SLM.US,D,20060531,000000,16.4724,16.6274,16.4077,16.5577,7374167.6287165,0
+SLM.US,D,20060601,000000,16.5704,16.8009,16.5478,16.7411,4698466.1208778,0
+SLM.US,D,20060602,000000,16.6675,16.7597,16.492,16.696,4165342.0365188,0
+SLM.US,D,20060605,000000,16.6401,16.7666,16.3723,16.391,4485798.8411339,0
+SLM.US,D,20060606,000000,16.3939,16.595,16.3145,16.5822,5199130.4947347,0
+SLM.US,D,20060607,000000,16.6067,16.6774,16.5175,16.5616,4240994.0215177,0
+SLM.US,D,20060608,000000,16.5616,16.6234,16.438,16.5734,9592398.056722,0
+SLM.US,D,20060609,000000,16.492,16.542,16.2908,16.3095,6117656.292896,0
+SLM.US,D,20060612,000000,16.3233,16.333,16.1761,16.2017,4148780.8348919,0
+SLM.US,D,20060613,000000,16.1378,16.2978,16.032,16.0711,7189428.2605808,0
+SLM.US,D,20060614,000000,16.0918,16.1536,15.8751,16.0868,3672153.8564276,0
+SLM.US,D,20060615,000000,16.0554,16.3145,16.0124,16.3036,4951712.6266225,0
+SLM.US,D,20060616,000000,16.3056,16.3694,16.2428,16.3203,6747530.4604112,0
+SLM.US,D,20060619,000000,16.3233,16.3233,16.0781,16.129,2658493.925897,0
+SLM.US,D,20060620,000000,16.1035,16.3233,16.0781,16.179,2599728.371737,0
+SLM.US,D,20060621,000000,16.1732,16.3145,16.1231,16.2261,3325062.9203609,0
+SLM.US,D,20060622,000000,16.1202,16.1536,16.0221,16.0407,6121217.5017905,0
+SLM.US,D,20060623,000000,16.0024,16.0554,15.8976,15.9996,4371835.0588723,0
+SLM.US,D,20060626,000000,16.2389,16.2477,16.0918,16.1467,4668275.8781682,0
+SLM.US,D,20060627,000000,16.1173,16.1987,16.0447,16.0918,3337402.2593963,0
+SLM.US,D,20060628,000000,16.0888,16.1889,16.032,16.0653,3668898.5057261,0
+SLM.US,D,20060629,000000,16.1761,16.339,16.0584,16.3233,4237100.44672,0
+SLM.US,D,20060630,000000,16.2978,16.3782,16.2507,16.3008,7048191.1032439,0
+SLM.US,D,20060703,000000,16.236,16.2624,16.132,16.2448,1637045.8262437,0
+SLM.US,D,20060705,000000,16.2164,16.3173,16.1418,16.2741,3309806.713691,0
+SLM.US,D,20060706,000000,16.2477,16.3036,16.1467,16.2291,2936097.9586097,0
+SLM.US,D,20060707,000000,16.2389,16.3448,16.1732,16.2261,1865943.9807662,0
+SLM.US,D,20060710,000000,16.2879,16.2938,16.186,16.2104,2178941.9235797,0
+SLM.US,D,20060711,000000,16.2811,16.3173,16.1378,16.3125,2645181.9578077,0
+SLM.US,D,20060712,000000,16.2507,16.3036,16.1173,16.1947,2387389.3797869,0
+SLM.US,D,20060713,000000,16.1693,16.2164,16.0024,16.0191,3213707.0889589,0
+SLM.US,D,20060714,000000,15.9967,16.0349,15.8103,15.8652,3454611.1970862,0
+SLM.US,D,20060717,000000,15.8486,16.1202,15.8456,15.9927,3504934.0455904,0
+SLM.US,D,20060718,000000,15.9927,16.1693,15.9221,16.1506,4304955.0868505,0
+SLM.US,D,20060719,000000,16.2134,16.2938,16.1418,16.2477,6270903.4819468,0
+SLM.US,D,20060720,000000,16.1634,16.1663,15.3895,15.4896,12478807.312815,0
+SLM.US,D,20060721,000000,15.2384,15.7446,15.2384,15.5023,9656684.3512669,0
+SLM.US,D,20060724,000000,15.5053,15.6965,15.4464,15.618,6798504.7868665,0
+SLM.US,D,20060725,000000,15.6337,15.7661,15.4797,15.5406,5528678.4243749,0
+SLM.US,D,20060726,000000,15.4307,15.6936,15.4307,15.5406,7444624.1025425,0
+SLM.US,D,20060727,000000,15.5847,15.7593,15.4768,15.4924,5864716.6648717,0
+SLM.US,D,20060728,000000,15.4739,15.5543,15.357,15.4003,5929015.1937441,0
+SLM.US,D,20060731,000000,15.3386,15.5573,15.3356,15.4924,7682616.440672,0
+SLM.US,D,20060801,000000,15.4003,15.4464,15.2875,15.3827,2911741.4511689,0
+SLM.US,D,20060802,000000,15.3914,15.5082,15.3199,15.3973,5050422.2412689,0
+SLM.US,D,20060803,000000,15.3944,15.7298,15.3061,15.6454,5542638.8118335,0
+SLM.US,D,20060804,000000,15.724,15.8652,15.5287,15.5877,3790012.2330142,0
+SLM.US,D,20060807,000000,15.5877,15.6553,15.4464,15.4866,3482536.0501127,0
+SLM.US,D,20060808,000000,15.4581,15.5925,15.367,15.4062,5186466.9460148,0
+SLM.US,D,20060809,000000,15.4669,15.5249,15.0677,15.0873,6135180.9478309,0
+SLM.US,D,20060810,000000,15.0873,15.0923,14.9129,14.9461,5774468.1073726,0
+SLM.US,D,20060811,000000,14.9373,14.9707,14.746,14.7863,4317946.9233644,0
+SLM.US,D,20060814,000000,14.9079,14.9618,14.7274,14.7431,6913439.1591275,0
+SLM.US,D,20060815,000000,14.8589,14.8716,14.7363,14.7657,9251157.1683614,0
+SLM.US,D,20060816,000000,14.8304,14.9079,14.7146,14.7363,6717020.0861261,0
+SLM.US,D,20060817,000000,14.7529,14.898,14.6941,14.8088,8732310.5444544,0
+SLM.US,D,20060818,000000,14.8716,14.9707,14.7558,14.7657,7700472.4419828,0
+SLM.US,D,20060821,000000,14.7588,14.7618,14.5009,14.5204,7329038.2523304,0
+SLM.US,D,20060822,000000,14.5558,14.6284,14.3831,14.39,6339086.4098711,0
+SLM.US,D,20060823,000000,14.3685,14.5323,14.2664,14.5283,8682956.2468947,0
+SLM.US,D,20060824,000000,14.3685,14.3998,14.1516,14.1674,15610041.779069,0
+SLM.US,D,20060825,000000,14.2008,14.2762,14.0929,14.1771,9434602.7563404,0
+SLM.US,D,20060828,000000,14.2321,14.3508,14.2036,14.2949,7167675.6258902,0
+SLM.US,D,20060829,000000,14.339,14.4459,14.3292,14.4459,8682646.3105925,0
+SLM.US,D,20060830,000000,14.5234,14.7401,14.5038,14.7303,13331426.787535,0
+SLM.US,D,20060831,000000,14.7529,14.9775,14.7039,14.9461,11122941.00156,0
+SLM.US,D,20060901,000000,15.0148,15.0707,14.9393,15.0472,8285232.5260215,0
+SLM.US,D,20060905,000000,15.108,15.4003,15.0923,15.3865,14907431.474663,0
+SLM.US,D,20060906,000000,15.313,15.363,15.2296,15.2619,13214868.308269,0
+SLM.US,D,20060907,000000,15.2207,15.2257,15.0649,15.1286,9285574.3712991,0
+SLM.US,D,20060908,000000,15.1992,15.36,15.1326,15.3386,6492988.1354553,0
+SLM.US,D,20060911,000000,15.367,15.7004,15.3003,15.6936,9967077.4018029,0
+SLM.US,D,20060912,000000,15.6936,15.8132,15.6023,15.7533,9258624.1863813,0
+SLM.US,D,20060913,000000,15.7446,16.1506,15.7416,16.0839,10445984.043333,0
+SLM.US,D,20060914,000000,16.0868,16.1663,16.0124,16.0153,7181303.6474458,0
+SLM.US,D,20060915,000000,16.0682,16.1467,16.0251,16.029,10709296.342211,0
+SLM.US,D,20060918,000000,16.0124,16.0153,15.8427,15.8584,5371864.9287928,0
+SLM.US,D,20060919,000000,15.8828,15.9123,15.7533,15.8976,4244238.1574187,0
+SLM.US,D,20060920,000000,15.8976,15.9897,15.8584,15.929,2778618.7116941,0
+SLM.US,D,20060921,000000,15.8976,15.9897,15.6307,15.7122,5243287.2420669,0
+SLM.US,D,20060922,000000,15.769,15.8652,15.7033,15.8427,3719230.5299762,0
+SLM.US,D,20060925,000000,15.984,16.1889,15.9191,16.0868,5519263.0896651,0
+SLM.US,D,20060926,000000,16.1378,16.2164,16.0094,16.0653,4168588.2114745,0
+SLM.US,D,20060927,000000,16.0467,16.0554,15.8751,15.8828,4535804.6166446,0
+SLM.US,D,20060928,000000,15.9221,16.032,15.8348,16.0094,3765987.0719494,0
+SLM.US,D,20060929,000000,16.0221,16.0781,15.9692,16.0094,3051027.233234,0
+SLM.US,D,20061002,000000,16.0447,16.0447,15.6484,15.7151,4461773.680069,0
+SLM.US,D,20061003,000000,15.7533,15.7817,15.6141,15.6866,4834831.9767265,0
+SLM.US,D,20061004,000000,15.6553,15.8397,15.621,15.8004,5856290.2716528,0
+SLM.US,D,20061005,000000,15.769,15.8427,15.7269,15.8161,3602666.9530737,0
+SLM.US,D,20061006,000000,15.7387,15.779,15.5503,15.6023,6367654.5846304,0
+SLM.US,D,20061009,000000,15.571,15.724,15.5317,15.6866,5016336.3847069,0
+SLM.US,D,20061010,000000,15.6936,15.8878,15.6866,15.8486,4694570.5070257,0
+SLM.US,D,20061011,000000,15.8524,15.8524,15.4669,15.5601,7995285.0761643,0
+SLM.US,D,20061012,000000,15.618,15.6553,15.2679,15.3386,9979087.4335171,0
+SLM.US,D,20061013,000000,15.2904,15.3414,14.6588,14.9079,19326353.402356,0
+SLM.US,D,20061016,000000,14.7833,14.9962,14.7833,14.9148,7281306.0227215,0
+SLM.US,D,20061017,000000,14.799,14.9129,14.749,14.8215,9596936.9923072,0
+SLM.US,D,20061018,000000,14.8716,14.953,14.6813,14.6813,9264467.097396,0
+SLM.US,D,20061019,000000,14.3998,14.6725,14.3685,14.5646,9473239.7828151,0
+SLM.US,D,20061020,000000,14.5558,14.5911,14.2576,14.5204,10853784.772139,0
+SLM.US,D,20061023,000000,14.5371,14.7333,14.5234,14.6912,11016449.334955,0
+SLM.US,D,20061024,000000,14.6382,14.7039,14.5283,14.5705,10734301.269022,0
+SLM.US,D,20061025,000000,14.4881,14.7715,14.4881,14.7715,10789173.248384,0
+SLM.US,D,20061026,000000,14.799,14.9276,14.6912,14.9246,6439082.667983,0
+SLM.US,D,20061027,000000,14.9079,14.9343,14.7401,14.7922,9146924.7742757,0
+SLM.US,D,20061030,000000,14.7833,14.8619,14.6755,14.8275,8676462.8774561,0
+SLM.US,D,20061031,000000,14.8785,15.0402,14.8756,14.9922,10197602.721913,0
+SLM.US,D,20061101,000000,15.005,15.2139,14.9393,14.9461,11172614.411168,0
+SLM.US,D,20061102,000000,14.949,15.104,14.9461,15.0374,6612789.731095,0
+SLM.US,D,20061103,000000,15.108,15.3003,15.0923,15.2384,8980044.4660328,0
+SLM.US,D,20061106,000000,15.2846,15.3865,15.104,15.2169,7485855.8260216,0
+SLM.US,D,20061107,000000,15.208,15.3473,15.159,15.2747,6607273.0688195,0
+SLM.US,D,20061108,000000,14.9991,14.9991,14.4743,14.5401,40579687.846486,0
+SLM.US,D,20061109,000000,14.5067,14.5558,14.3136,14.4391,18846799.360984,0
+SLM.US,D,20061110,000000,14.4743,14.5587,14.3959,14.5136,10861580.077954,0
+SLM.US,D,20061113,000000,14.5067,14.6686,14.4842,14.5911,5856609.383701,0
+SLM.US,D,20061114,000000,14.5911,14.7206,14.5067,14.7039,7845285.0815964,0
+SLM.US,D,20061115,000000,14.6284,14.7039,14.5606,14.5862,10803782.055212,0
+SLM.US,D,20061116,000000,14.6038,14.7657,14.6038,14.7206,6850136.7084371,0
+SLM.US,D,20061117,000000,14.6912,14.7186,14.5705,14.6559,5766672.8015588,0
+SLM.US,D,20061120,000000,14.6559,14.7116,14.5009,14.5371,5048469.8464699,0
+SLM.US,D,20061121,000000,14.5606,14.5979,14.2095,14.2546,14976266.900065,0
+SLM.US,D,20061122,000000,14.2919,14.3106,14.1978,14.2664,12347643.085303,0
+SLM.US,D,20061124,000000,14.2125,14.2125,14.1242,14.1674,3395191.1063931,0
+SLM.US,D,20061127,000000,14.1771,14.2222,13.8947,13.9221,11396322.152154,0
+SLM.US,D,20061128,000000,13.9663,13.9858,13.8378,13.8574,8934915.0896467,0
+SLM.US,D,20061129,000000,13.7524,13.9858,13.7524,13.9388,9304404.0211912,0
+SLM.US,D,20061130,000000,13.9388,14.1978,13.8849,14.1173,13865855.866851,0
+SLM.US,D,20061201,000000,14.0408,14.2008,14.0162,14.0438,10728124.972576,0
+SLM.US,D,20061204,000000,14.1056,14.3998,14.0929,14.3361,13600588.114591,0
+SLM.US,D,20061205,000000,14.3831,14.7618,14.3714,14.7588,14896072.9209,0
+SLM.US,D,20061206,000000,14.7401,15.1012,14.6009,15.0472,17098066.356962,0
+SLM.US,D,20061207,000000,15.0609,15.1355,14.9873,15.0148,16175316.657156,0
+SLM.US,D,20061208,000000,14.8304,14.898,14.6322,14.746,15768488.557403,0
+SLM.US,D,20061211,000000,14.746,15.2022,14.7303,15.1179,11532367.876427,0
+SLM.US,D,20061212,000000,15.0589,15.2139,14.958,15.0374,6185509.9134991,0
+SLM.US,D,20061213,000000,15.0374,15.0873,14.9433,14.9707,4944249.6867119,0
+SLM.US,D,20061214,000000,15.0982,15.3356,15.0952,15.2806,8212830.7940876,0
+SLM.US,D,20061215,000000,15.2512,15.2747,15.1226,15.162,6406618.8793716,0
+SLM.US,D,20061218,000000,15.162,15.2561,15.1109,15.1874,4875741.5295756,0
+SLM.US,D,20061219,000000,15.1179,15.313,15.0923,15.2943,5673165.8347765,0
+SLM.US,D,20061220,000000,15.2943,15.4924,15.2296,15.4611,6352395.3193785,0
+SLM.US,D,20061221,000000,15.4581,15.5053,15.3257,15.414,6400445.6415084,0
+SLM.US,D,20061222,000000,15.3699,15.4003,15.2169,15.2384,3815657.422975,0
+SLM.US,D,20061226,000000,15.208,15.3827,15.1963,15.3443,2059788.7473093,0
+SLM.US,D,20061227,000000,15.3199,15.3228,15.1688,15.2022,6222527.9306051,0
+SLM.US,D,20061228,000000,15.2041,15.26,15.1139,15.1197,5206587.3174815,0
+SLM.US,D,20061229,000000,15.1197,15.2022,14.9962,15.0217,4505606.2177164,0
+SLM.US,D,20070103,000000,15.0315,15.0502,14.6382,14.6979,10715142.311807,0
+SLM.US,D,20070104,000000,14.7116,15.2542,14.6626,15.2453,21896201.467686,0
+SLM.US,D,20070105,000000,15.1688,15.3895,15.1473,15.2943,9643043.0758563,0
+SLM.US,D,20070108,000000,15.2776,15.3003,15.1286,15.2619,5962133.5188887,0
+SLM.US,D,20070109,000000,15.31,15.3865,15.2169,15.2776,8723220.4389566,0
+SLM.US,D,20070110,000000,15.1717,15.1835,14.4783,14.9893,23314416.971596,0
+SLM.US,D,20070111,000000,15.0148,15.0923,14.8118,15.0776,8467701.4068375,0
+SLM.US,D,20070112,000000,15.005,15.0835,14.8343,15.0246,8033273.6832697,0
+SLM.US,D,20070116,000000,15.0148,15.0177,14.8619,14.9079,4740354.4199448,0
+SLM.US,D,20070117,000000,14.9834,15.0119,14.6813,14.7833,10658313.859537,0
+SLM.US,D,20070118,000000,14.7069,14.7186,13.9496,14.0035,43575517.871146,0
+SLM.US,D,20070119,000000,13.9978,14.2252,13.6082,13.9948,31667177.889009,0
+SLM.US,D,20070122,000000,14.0712,14.1516,13.8594,13.9309,17994181.925318,0
+SLM.US,D,20070123,000000,13.9064,13.9104,13.7642,13.8545,14311969.412449,0
+SLM.US,D,20070124,000000,13.9309,14.2449,13.8035,14.2008,16625644.928654,0
+SLM.US,D,20070125,000000,14.0909,14.1703,13.9634,13.9858,9346935.6419908,0
+SLM.US,D,20070126,000000,13.9358,14.0005,13.5425,13.9858,15634716.379031,0
+SLM.US,D,20070129,000000,14.0005,14.1213,13.9476,14.1026,11669380.11259,0
+SLM.US,D,20070130,000000,14.1085,14.1771,13.982,14.0879,8120612.5098254,0
+SLM.US,D,20070131,000000,14.1173,14.2065,13.9476,14.1556,7443651.4734886,0
+SLM.US,D,20070201,000000,14.1369,14.3665,14.0506,14.0614,11412230.856302,0
+SLM.US,D,20070202,000000,14.1056,14.3625,14.0182,14.3106,13523316.100696,0
+SLM.US,D,20070205,000000,14.2919,14.3106,12.804,13.0482,99773701.417157,0
+SLM.US,D,20070206,000000,13.0747,13.1521,12.4126,12.9247,80711643.138007,0
+SLM.US,D,20070207,000000,12.9354,13.2827,12.905,13.1816,34421128.117904,0
+SLM.US,D,20070208,000000,13.1364,13.1728,13.0364,13.1601,16128564.193292,0
+SLM.US,D,20070209,000000,13.1601,13.3385,13.0835,13.1051,15392178.988153,0
+SLM.US,D,20070212,000000,13.1021,13.1668,13.0364,13.0904,12973621.638965,0
+SLM.US,D,20070213,000000,13.0904,13.1668,12.9903,13.0649,16014169.150977,0
+SLM.US,D,20070214,000000,13.0864,13.1728,13.061,13.1247,10046905.370664,0
+SLM.US,D,20070215,000000,13.1247,13.2797,13.1208,13.2453,18114313.847806,0
+SLM.US,D,20070216,000000,13.2483,13.5357,13.2326,13.5288,18044835.100671,0
+SLM.US,D,20070220,000000,13.5288,13.5288,13.3651,13.4484,7796903.4130909,0
+SLM.US,D,20070221,000000,13.5357,13.62,13.4582,13.5858,13648966.724515,0
+SLM.US,D,20070222,000000,13.5858,13.6367,13.5357,13.5641,7881974.8109085,0
+SLM.US,D,20070223,000000,13.5711,13.5711,13.3993,13.4121,6563761.6822748,0
+SLM.US,D,20070226,000000,13.4268,13.4807,13.2326,13.3357,8526285.4851363,0
+SLM.US,D,20070227,000000,13.3621,13.3651,12.905,13.0707,20061102.266163,0
+SLM.US,D,20070228,000000,13.1521,13.2894,13.0864,13.1364,14069432.02157,0
+SLM.US,D,20070301,000000,12.9414,13.2257,12.9354,13.1581,9207416.3881718,0
+SLM.US,D,20070302,000000,13.0953,13.1491,12.9903,12.9903,8716079.6696758,0
+SLM.US,D,20070305,000000,12.9414,13.0188,12.8804,12.8804,12320718.388567,0
+SLM.US,D,20070306,000000,12.9414,13.112,12.905,13.112,9055039.8754438,0
+SLM.US,D,20070307,000000,13.0423,13.1885,12.9118,12.9414,16650327.684833,0
+SLM.US,D,20070308,000000,12.9815,13.0482,12.8854,12.9177,16423369.690781,0
+SLM.US,D,20070309,000000,12.9511,13.012,12.8893,12.9698,12033678.630599,0
+SLM.US,D,20070312,000000,12.9276,12.9414,12.7686,12.856,11729450.661707,0
+SLM.US,D,20070313,000000,12.7756,13.012,12.6824,12.6941,16385705.293361,0
+SLM.US,D,20070314,000000,12.6274,12.7167,12.4724,12.6941,21972171.545206,0
+SLM.US,D,20070315,000000,12.6824,12.856,12.642,12.7971,11803474.461592,0
+SLM.US,D,20070316,000000,12.7971,12.9668,12.7451,12.7853,13657086.240014,0
+SLM.US,D,20070319,000000,12.8893,12.9354,12.7236,12.7941,6795010.8667745,0
+SLM.US,D,20070320,000000,12.7628,12.9579,12.7628,12.9217,6592336.993725,0
+SLM.US,D,20070321,000000,12.8834,13.213,12.8216,13.1601,11367313.541597,0
+SLM.US,D,20070322,000000,12.905,13.2355,12.5706,12.9354,38501079.644557,0
+SLM.US,D,20070323,000000,12.905,12.9815,12.6941,12.7971,14180600.259947,0
+SLM.US,D,20070326,000000,12.801,12.8275,12.6,12.7324,7812326.8222395,0
+SLM.US,D,20070327,000000,12.6706,12.8148,12.6274,12.7137,9286223.8101958,0
+SLM.US,D,20070328,000000,12.655,12.6706,12.5431,12.5931,8933558.0987968,0
+SLM.US,D,20070329,000000,12.642,12.7451,12.4528,12.5617,9926490.0195838,0
+SLM.US,D,20070330,000000,12.5617,12.642,12.4676,12.597,10848265.051283,0
+SLM.US,D,20070402,000000,12.6,12.7883,12.5489,12.7107,8767048.8984948,0
+SLM.US,D,20070403,000000,12.7137,12.856,12.698,12.804,5596539.1816691,0
+SLM.US,D,20070404,000000,12.8216,12.8343,12.651,12.6863,5642969.474903,0
+SLM.US,D,20070405,000000,12.6577,12.7814,12.6577,12.7628,4695763.3539786,0
+SLM.US,D,20070409,000000,12.7883,12.9285,12.7207,12.804,8018829.0203388,0
+SLM.US,D,20070410,000000,12.8128,12.9324,12.7883,12.9148,6049471.325917,0
+SLM.US,D,20070411,000000,12.8442,13.0188,12.645,12.7069,17257895.614328,0
+SLM.US,D,20070412,000000,12.6363,12.6804,12.5039,12.5519,13714411.202085,0
+SLM.US,D,20070413,000000,13.9496,14.4743,13.8917,14.4028,117830894.20835,0
+SLM.US,D,20070416,000000,17.0324,17.0942,16.8774,16.9559,233739391.16973,0
+SLM.US,D,20070417,000000,17.0942,17.2894,17.0157,17.2481,95743346.835563,0
+SLM.US,D,20070418,000000,17.2002,17.2481,17.001,17.0354,75193807.386575,0
+SLM.US,D,20070419,000000,17.1098,17.1098,16.8705,16.9314,35512001.949273,0
+SLM.US,D,20070420,000000,16.9314,16.9529,16.4438,16.6302,88964838.037832,0
+SLM.US,D,20070423,000000,16.6302,16.8009,16.5577,16.7411,23176425.989214,0
+SLM.US,D,20070424,000000,16.7018,16.796,16.5292,16.5518,14213044.67754,0
+SLM.US,D,20070425,000000,16.538,16.7088,16.4753,16.6361,27426141.047343,0
+SLM.US,D,20070426,000000,16.6401,16.6774,16.4508,16.595,23252727.41311,0
+SLM.US,D,20070427,000000,16.5577,16.7774,16.5577,16.7018,21282280.863521,0
+SLM.US,D,20070430,000000,16.6921,16.7695,16.5792,16.5792,27137493.494807,0
+SLM.US,D,20070501,000000,16.5999,16.6617,16.3977,16.4772,25822257.385919,0
+SLM.US,D,20070502,000000,16.6234,16.747,16.5018,16.6891,26617275.606667,0
+SLM.US,D,20070503,000000,16.6331,16.8362,16.6302,16.7804,16663090.127703,0
+SLM.US,D,20070504,000000,16.7018,16.9215,16.7018,16.8705,24605385.271919,0
+SLM.US,D,20070507,000000,16.9245,16.9245,16.6774,16.7245,10230514.083013,0
+SLM.US,D,20070508,000000,16.6774,16.7715,16.5675,16.6361,14918805.321334,0
+SLM.US,D,20070509,000000,16.6361,16.7411,16.5999,16.6861,13339617.669945,0
+SLM.US,D,20070510,000000,16.6087,16.6617,16.4037,16.5704,17135074.178796,0
+SLM.US,D,20070511,000000,16.5233,16.7342,16.4134,16.6774,22004928.957682,0
+SLM.US,D,20070514,000000,16.6302,16.7342,16.6274,16.6744,9126421.0605402,0
+SLM.US,D,20070515,000000,16.6087,16.8774,16.6087,16.6528,18361069.023167,0
+SLM.US,D,20070516,000000,16.6274,16.9412,16.6027,16.8628,21531392.166495,0
+SLM.US,D,20070517,000000,16.8461,17.0511,16.7597,17.0511,32988631.075434,0
+SLM.US,D,20070518,000000,17.0511,17.0648,16.9019,17.0648,12979147.476987,0
+SLM.US,D,20070521,000000,17.0648,17.0971,17.0049,17.0324,10405393.602532,0
+SLM.US,D,20070522,000000,17.0324,17.0854,17.0157,17.0511,6676844.5929403,0
+SLM.US,D,20070523,000000,17.1678,17.2002,17.1098,17.1335,9684283.9750812,0
+SLM.US,D,20070524,000000,17.1226,17.2746,17.1031,17.2031,21689060.025963,0
+SLM.US,D,20070525,000000,17.2481,17.3208,17.2159,17.2551,10016672.307808,0
+SLM.US,D,20070529,000000,17.2648,17.3462,17.2609,17.3266,11250728.554622,0
+SLM.US,D,20070530,000000,17.3335,17.359,17.3109,17.3492,6973677.9302507,0
+SLM.US,D,20070531,000000,17.2962,17.3619,17.2776,17.3139,10443007.023587,0
+SLM.US,D,20070601,000000,17.3305,17.3562,17.2962,17.3168,8184301.3613664,0
+SLM.US,D,20070604,000000,17.2962,17.4002,17.2962,17.3375,6504726.9729049,0
+SLM.US,D,20070605,000000,17.3375,17.4169,17.2481,17.3109,9921311.8403752,0
+SLM.US,D,20070606,000000,17.3109,17.3492,17.2002,17.3208,10780082.123358,0
+SLM.US,D,20070607,000000,17.2962,17.3395,17.2197,17.2708,17154649.103152,0
+SLM.US,D,20070608,000000,17.2609,17.3395,17.2609,17.2992,6484216.1224782,0
+SLM.US,D,20070611,000000,17.2648,17.3168,17.2325,17.2962,7547552.5211984,0
+SLM.US,D,20070612,000000,17.3109,17.5758,17.2962,17.4356,17136371.017534,0
+SLM.US,D,20070613,000000,17.4551,17.6268,17.4424,17.6179,17100652.89775,0
+SLM.US,D,20070614,000000,17.5592,17.6298,17.5238,17.5562,15098675.427037,0
+SLM.US,D,20070615,000000,17.5973,17.6346,17.514,17.5659,14483728.158871,0
+SLM.US,D,20070618,000000,17.5816,17.5935,17.5238,17.5905,8451153.4590656,0
+SLM.US,D,20070619,000000,17.7729,17.8514,17.7495,17.7779,50959635.066882,0
+SLM.US,D,20070620,000000,17.7779,17.8083,17.7465,17.7689,16650264.474139,0
+SLM.US,D,20070621,000000,17.7533,17.8299,17.7405,17.7779,9779011.3160539,0
+SLM.US,D,20070622,000000,17.7632,17.7866,17.6827,17.7209,15158011.916492,0
+SLM.US,D,20070625,000000,17.7209,17.7662,17.5464,17.6631,12095006.25689,0
+SLM.US,D,20070626,000000,17.6631,17.7366,17.6316,17.7102,15237164.958273,0
+SLM.US,D,20070627,000000,17.6179,17.7662,17.5719,17.7268,17284732.631715,0
+SLM.US,D,20070628,000000,17.7268,17.7779,17.6945,17.7151,17834622.84269,0
+SLM.US,D,20070629,000000,17.7151,17.7533,17.7102,17.7337,39154663.939199,0
+SLM.US,D,20070702,000000,17.7809,17.8023,17.7435,17.8023,21394247.391782,0
+SLM.US,D,20070703,000000,17.8043,17.8475,17.7866,17.8386,3962737.4913265,0
+SLM.US,D,20070705,000000,17.8386,17.8475,17.8023,17.818,4653388.7403847,0
+SLM.US,D,20070706,000000,17.818,17.8475,17.7729,17.8328,4737104.1668799,0
+SLM.US,D,20070709,000000,17.818,17.8631,17.818,17.8563,7350980.5191006,0
+SLM.US,D,20070710,000000,17.8386,17.8563,17.7926,17.8023,9710926.2627514,0
+SLM.US,D,20070711,000000,17.7866,17.8239,13.2453,16.0624,109627301.35123,0
+SLM.US,D,20070712,000000,16.3694,16.8372,16.0624,16.5351,56714731.135834,0
+SLM.US,D,20070713,000000,16.5449,16.7215,16.4007,16.5204,23283065.487279,0
+SLM.US,D,20070716,000000,16.5175,16.6087,16.3095,16.3095,14193332.116996,0
+SLM.US,D,20070717,000000,16.0467,16.2841,15.8681,15.925,35248641.732612,0
+SLM.US,D,20070718,000000,15.9221,16.0554,15.5053,15.7387,34632209.013154,0
+SLM.US,D,20070719,000000,15.7387,16.0153,15.5749,15.8652,27831744.694797,0
+SLM.US,D,20070720,000000,15.5601,15.8907,15.4768,15.6838,11884615.581629,0
+SLM.US,D,20070723,000000,15.718,15.779,15.5573,15.6866,9253679.4789268,0
+SLM.US,D,20070724,000000,15.6307,16.2624,15.5925,16.2624,19355879.932787,0
+SLM.US,D,20070725,000000,16.2164,16.236,15.5925,15.7494,14499794.889752,0
+SLM.US,D,20070726,000000,15.6906,15.6936,15.0148,15.4307,19849004.902185,0
+SLM.US,D,20070727,000000,15.4307,15.5543,15.1786,15.2139,14329650.055062,0
+SLM.US,D,20070730,000000,15.2139,15.4307,15.0442,15.2619,17092000.169467,0
+SLM.US,D,20070731,000000,15.2453,15.4581,14.9873,15.1443,34336651.104509,0
+SLM.US,D,20070801,000000,15.1383,15.1992,14.8922,15.0079,18702507.699826,0
+SLM.US,D,20070802,000000,15.0079,15.2355,14.8372,14.958,18363829.903123,0
+SLM.US,D,20070803,000000,14.9707,15.1139,14.6755,14.7833,15968745.131198,0
+SLM.US,D,20070806,000000,14.8304,15.2973,14.6626,15.156,15843771.473514,0
+SLM.US,D,20070807,000000,15.162,15.3865,14.8873,15.3003,24225149.502998,0
+SLM.US,D,20070808,000000,15.2041,15.8377,15.1835,15.4239,15039013.708372,0
+SLM.US,D,20070809,000000,15.2747,15.3699,14.8619,15.1383,13295415.043884,0
+SLM.US,D,20070810,000000,14.6499,14.953,14.5106,14.8462,26202163.847519,0
+SLM.US,D,20070813,000000,14.8559,14.901,14.3802,14.4459,9362845.3656665,0
+SLM.US,D,20070814,000000,14.4743,14.8304,14.2449,14.5323,19764340.295764,0
+SLM.US,D,20070815,000000,14.5323,14.6912,14.3802,14.3998,18212626.86633,0
+SLM.US,D,20070816,000000,14.2762,14.5822,13.8407,14.3164,19970173.683948,0
+SLM.US,D,20070817,000000,14.4743,14.953,14.1801,14.8647,19865778.165493,0
+SLM.US,D,20070820,000000,14.8147,15.0217,14.6195,14.8952,7317794.9051535,0
+SLM.US,D,20070821,000000,14.9373,15.2227,14.8619,15.1923,9433299.8004379,0
+SLM.US,D,20070822,000000,15.2619,15.4464,15.1874,15.414,7785867.0299579,0
+SLM.US,D,20070823,000000,15.4003,15.4464,15.108,15.3513,4293269.2648209,0
+SLM.US,D,20070824,000000,15.3003,15.3699,15.0923,15.3543,7140402.2508151,0
+SLM.US,D,20070827,000000,15.2384,15.3513,15.108,15.1658,5975654.4900765,0
+SLM.US,D,20070828,000000,15.1012,15.208,14.9922,15.0903,5119255.6276171,0
+SLM.US,D,20070829,000000,15.1493,15.3513,14.949,15.2973,5152703.2600829,0
+SLM.US,D,20070830,000000,15.1688,15.4405,15.0923,15.1658,5192959.2959262,0
+SLM.US,D,20070831,000000,15.3699,15.5082,15.1473,15.4866,8700820.4044242,0
+SLM.US,D,20070904,000000,15.4699,15.4768,15.2619,15.3728,13179479.495805,0
+SLM.US,D,20070905,000000,15.1923,15.211,14.9461,15.1226,14208398.691587,0
+SLM.US,D,20070906,000000,14.9962,15.3386,14.0271,14.9893,18175353.967397,0
+SLM.US,D,20070907,000000,14.7922,14.9805,14.7745,14.8647,12566156.334643,0
+SLM.US,D,20070910,000000,14.8647,15.0502,14.7863,14.9129,8882643.9244527,0
+SLM.US,D,20070911,000000,14.9677,15.0903,14.7892,15.0246,14967498.965198,0
+SLM.US,D,20070912,000000,14.9775,15.0531,14.8756,14.9707,19057511.187348,0
+SLM.US,D,20070913,000000,15.005,15.0873,14.849,14.8619,12825253.907621,0
+SLM.US,D,20070914,000000,14.8304,14.8686,14.746,14.746,20255593.413021,0
+SLM.US,D,20070917,000000,14.7785,14.8147,14.4459,14.4715,14404178.520965,0
+SLM.US,D,20070918,000000,14.4842,14.7785,14.4145,14.6755,14308719.159383,0
+SLM.US,D,20070919,000000,14.8147,15.1012,14.796,14.953,12377500.962109,0
+SLM.US,D,20070920,000000,14.8647,15.1443,14.7657,14.8589,23671028.253685,0
+SLM.US,D,20070921,000000,15.0472,15.0472,14.7863,14.8805,8584180.3629733,0
+SLM.US,D,20070924,000000,14.8147,14.9276,14.5862,14.7186,5806931.8959841,0
+SLM.US,D,20070925,000000,14.6529,14.6842,14.1674,14.2449,16179541.578329,0
+SLM.US,D,20070926,000000,14.2694,14.4145,12.852,13.8622,83190648.261415,0
+SLM.US,D,20070927,000000,14.6322,15.1286,14.6165,15.1286,46495061.76482,0
+SLM.US,D,20070928,000000,15.0923,15.5346,15.0374,15.2973,29602846.128004,0
+SLM.US,D,20071001,000000,15.5219,15.5219,15.1786,15.3699,10064674.712154,0
+SLM.US,D,20071002,000000,15.4611,16.5233,15.2453,15.4267,85864662.451556,0
+SLM.US,D,20071003,000000,15.367,15.4267,15.2139,15.2453,10052467.911669,0
+SLM.US,D,20071004,000000,15.1992,15.2776,15.1179,15.2296,6737146.5747568,0
+SLM.US,D,20071005,000000,15.26,15.3827,15.1963,15.2453,23541994.838251,0
+SLM.US,D,20071008,000000,15.2296,15.3414,15.153,15.156,12574595.981717,0
+SLM.US,D,20071009,000000,15.0472,15.3286,14.9216,14.9373,27190460.997153,0
+SLM.US,D,20071010,000000,14.9834,15.0472,14.7833,14.9775,9374540.3634418,0
+SLM.US,D,20071011,000000,15.0275,15.2384,14.8275,15.0177,22333234.083532,0
+SLM.US,D,20071012,000000,14.9746,15.0806,14.8922,14.9216,10670982.505894,0
+SLM.US,D,20071015,000000,14.9079,14.953,14.0879,14.1408,46757726.663856,0
+SLM.US,D,20071016,000000,14.1408,14.6038,14.0134,14.5038,19817921.553552,0
+SLM.US,D,20071017,000000,14.5234,14.5744,14.4115,14.5558,28630102.887014,0
+SLM.US,D,20071018,000000,14.5822,14.9707,14.4743,14.9707,29674507.683111,0
+SLM.US,D,20071019,000000,14.9148,14.949,14.4566,14.5283,83996115.617566,0
+SLM.US,D,20071022,000000,14.4302,15.0982,14.0339,14.3106,23742019.979349,0
+SLM.US,D,20071023,000000,14.3714,14.5263,14.2036,14.5263,10332994.92918,0
+SLM.US,D,20071024,000000,14.4459,14.8589,14.2979,14.6038,16436552.178903,0
+SLM.US,D,20071025,000000,14.5763,14.8147,14.4302,14.5401,10604423.684975,0
+SLM.US,D,20071026,000000,14.6588,14.7833,14.5234,14.6322,7444823.9298953,0
+SLM.US,D,20071029,000000,14.6559,14.6912,14.5009,14.5371,5375104.9865847,0
+SLM.US,D,20071030,000000,14.4302,14.5793,14.3802,14.491,4776061.32493,0
+SLM.US,D,20071031,000000,14.4636,14.6284,14.3136,14.5263,4373147.1905205,0
+SLM.US,D,20071101,000000,14.3606,14.4332,14.0134,14.031,10073896.336674,0
+SLM.US,D,20071102,000000,14.0555,14.0752,13.5514,13.8319,12501543.791359,0
+SLM.US,D,20071105,000000,13.21,13.726,13.21,13.3297,11411849.553088,0
+SLM.US,D,20071106,000000,13.3238,13.4337,13.1208,13.2002,7508327.2274658,0
+SLM.US,D,20071107,000000,13.061,14.1908,12.5931,12.6735,18562213.605251,0
+SLM.US,D,20071108,000000,12.6804,12.8216,11.9889,12.4156,19934936.781052,0
+SLM.US,D,20071109,000000,12.1743,12.5332,11.9389,12.2979,15064583.453312,0
+SLM.US,D,20071112,000000,12.3194,12.3351,11.8928,11.9359,12617449.773147,0
+SLM.US,D,20071113,000000,12.0046,12.7814,11.9359,12.7814,13677694.965063,0
+SLM.US,D,20071114,000000,12.9354,12.9354,12.2155,12.3106,8226904.3490777,0
+SLM.US,D,20071115,000000,12.2577,12.3528,11.8673,12.1037,10741741.779331,0
+SLM.US,D,20071116,000000,12.1929,12.2577,11.8585,12.0271,12803642.987227,0
+SLM.US,D,20071119,000000,12.0173,12.0173,11.2071,11.2435,24525093.418131,0
+SLM.US,D,20071120,000000,11.0424,11.7005,11.0257,11.4445,18684445.753999,0
+SLM.US,D,20071121,000000,11.2699,12.0243,10.9002,11.4239,23305600.099418,0
+SLM.US,D,20071123,000000,11.625,12.0086,11.2435,11.9389,6871893.4212368,0
+SLM.US,D,20071126,000000,11.7035,11.9595,11.2542,11.3562,11038541.472241,0
+SLM.US,D,20071127,000000,11.3946,11.5906,11.0925,11.3249,7897570.5201728,0
+SLM.US,D,20071128,000000,11.3346,11.8585,11.3318,11.6348,10304866.170691,0
+SLM.US,D,20071129,000000,11.5495,11.9437,11.3012,11.5249,12121980.910462,0
+SLM.US,D,20071130,000000,11.7515,11.9085,11.5779,11.7289,22740766.676656,0
+SLM.US,D,20071203,000000,11.6505,11.7319,11.3062,11.3946,6016212.3060037,0
+SLM.US,D,20071204,000000,11.3494,11.7956,11.1797,11.3719,15452335.177563,0
+SLM.US,D,20071205,000000,11.471,11.5936,11.1895,11.4151,18794422.16495,0
+SLM.US,D,20071206,000000,11.3179,11.4366,11.2042,11.4366,9513728.270885,0
+SLM.US,D,20071207,000000,11.3661,11.4778,11.0825,11.1258,15114369.010923,0
+SLM.US,D,20071210,000000,11.1336,11.1629,10.6354,10.7491,15822119.772028,0
+SLM.US,D,20071211,000000,10.6844,10.703,9.79474,9.83887,27766248.221335,0
+SLM.US,D,20071212,000000,10.0704,10.3921,8.50963,8.77476,149882965.06704,0
+SLM.US,D,20071213,000000,8.72227,8.82988,8.02931,8.57152,44405795.424391,0
+SLM.US,D,20071214,000000,8.62409,8.71326,8.12504,8.22037,31872443.400481,0
+SLM.US,D,20071217,000000,8.18056,8.818,8.16192,8.59311,31426414.475649,0
+SLM.US,D,20071218,000000,8.6394,9.0079,8.6394,8.89196,40188427.92876,0
+SLM.US,D,20071219,000000,8.88558,8.88558,6.88368,7.04984,168185838.4518,0
+SLM.US,D,20071220,000000,7.21314,7.34586,6.11078,6.32293,189805327.97318,0
+SLM.US,D,20071221,000000,6.26143,6.49556,5.75315,6.11382,149793913.43461,0
+SLM.US,D,20071224,000000,6.20925,6.8469,6.14431,6.79432,32149540.72812,0
+SLM.US,D,20071226,000000,6.64033,6.89614,6.57236,6.816,33535887.847367,0
+SLM.US,D,20071227,000000,6.26457,6.4985,6.05202,6.05202,139176309.30056,0
+SLM.US,D,20071228,000000,6.18777,6.25221,6.012,6.05202,336876103.33326,0
+SLM.US,D,20071231,000000,6.06144,6.22436,6.05202,6.20307,94729662.436377,0
+SLM.US,D,20080102,000000,6.20611,6.22151,5.88586,5.96277,146144358.42053,0
+SLM.US,D,20080103,000000,5.9967,6.02407,5.80249,5.90137,43100158.165127,0
+SLM.US,D,20080104,000000,5.75963,5.86439,5.03566,5.13415,151233950.90106,0
+SLM.US,D,20080107,000000,5.58102,5.91323,5.39299,5.49176,154241097.67887,0
+SLM.US,D,20080108,000000,5.55943,5.69489,5.12208,5.32816,73663451.015235,0
+SLM.US,D,20080109,000000,5.32816,5.75315,5.29775,5.74119,57089425.773824,0
+SLM.US,D,20080110,000000,5.74119,6.23711,5.57759,6.08891,77221842.955808,0
+SLM.US,D,20080111,000000,6.08605,6.45583,5.9503,6.21533,57686231.573034,0
+SLM.US,D,20080114,000000,6.3449,6.41229,6.09537,6.25221,24352634.256448,0
+SLM.US,D,20080115,000000,6.13225,6.16913,5.95364,5.95364,26195851.953941,0
+SLM.US,D,20080116,000000,5.94432,6.15069,5.74119,6.15069,41417402.851458,0
+SLM.US,D,20080117,000000,6.20307,6.20307,5.67331,5.70725,42639032.079888,0
+SLM.US,D,20080118,000000,5.75963,6.00611,5.64556,5.80553,28856616.367158,0
+SLM.US,D,20080122,000000,5.49176,6.08605,5.32816,5.85781,46519743.501473,0
+SLM.US,D,20080123,000000,5.40535,5.889,4.98643,5.75611,118079043.07755,0
+SLM.US,D,20080124,000000,5.84262,6.13539,5.68881,6.06742,40127473.449465,0
+SLM.US,D,20080125,000000,6.0737,6.16286,6.02103,6.12284,41292084.593544,0
+SLM.US,D,20080128,000000,6.38168,6.38168,6.07694,6.29851,61705973.894855,0
+SLM.US,D,20080129,000000,6.38777,6.38777,6.14431,6.28605,30159515.176066,0
+SLM.US,D,20080130,000000,6.28605,6.37845,6.09205,6.21229,28492524.813194,0
+SLM.US,D,20080131,000000,6.08291,6.74509,5.92873,6.6219,54698848.332138,0
+SLM.US,D,20080201,000000,6.62778,7.08368,6.36001,7.08368,42393822.50793,0
+SLM.US,D,20080204,000000,7.06866,7.08368,6.57883,6.60963,18448463.923725,0
+SLM.US,D,20080205,000000,6.4372,6.4372,6.15382,6.28605,36200178.80555,0
+SLM.US,D,20080206,000000,6.31411,6.36335,6.15069,6.28006,25561347.093383,0
+SLM.US,D,20080207,000000,6.23711,6.71429,6.19365,6.65583,43524331.48301,0
+SLM.US,D,20080208,000000,6.69271,6.86847,6.36335,6.39071,56829397.372413,0
+SLM.US,D,20080211,000000,6.29851,6.34147,6.14775,6.20611,30583397.928665,0
+SLM.US,D,20080212,000000,6.21837,6.2676,5.9349,6.09832,28456112.39531,0
+SLM.US,D,20080213,000000,6.24907,6.50164,6.12882,6.48663,43762356.446013,0
+SLM.US,D,20080214,000000,6.55716,6.98196,6.43092,6.66808,41754785.848477,0
+SLM.US,D,20080215,000000,6.70811,6.84974,6.15069,6.76951,31495547.603027,0
+SLM.US,D,20080219,000000,6.77892,6.90546,6.69271,6.79118,23496245.589261,0
+SLM.US,D,20080220,000000,6.77285,7.02238,6.72057,6.95764,26088200.065258,0
+SLM.US,D,20080221,000000,6.9701,7.00088,6.65897,6.78206,28997235.690945,0
+SLM.US,D,20080222,000000,6.80649,6.87427,6.52949,6.87427,32246848.492714,0
+SLM.US,D,20080225,000000,6.88663,6.89918,6.54489,6.79118,22721372.208634,0
+SLM.US,D,20080226,000000,6.85582,6.85582,6.56932,6.68359,29069276.510212,0
+SLM.US,D,20080227,000000,6.6219,6.83729,6.53853,6.72958,25250814.367606,0
+SLM.US,D,20080228,000000,6.70811,6.70811,6.54794,6.61296,16186016.596276,0
+SLM.US,D,20080229,000000,6.57883,6.61875,5.86085,6.03977,46953972.417214,0
+SLM.US,D,20080303,000000,6.15696,6.39728,6.0276,6.09205,41300271.397844,0
+SLM.US,D,20080304,000000,6.03662,6.0431,5.68881,5.94432,30351039.498451,0
+SLM.US,D,20080305,000000,5.99062,6.20925,5.89518,5.98709,26048946.22476,0
+SLM.US,D,20080306,000000,5.88272,5.89813,5.40535,5.46989,34466252.396654,0
+SLM.US,D,20080307,000000,5.38985,5.74423,5.34679,5.67626,28602334.021667,0
+SLM.US,D,20080310,000000,5.71334,5.80553,4.93719,5.14042,43232668.16869,0
+SLM.US,D,20080311,000000,5.46685,6.07055,5.24194,6.07055,45675015.168133,0
+SLM.US,D,20080312,000000,6.15382,6.1909,5.51942,5.59357,33266774.438093,0
+SLM.US,D,20080313,000000,5.38358,5.54403,5.00467,5.41741,52441106.123226,0
+SLM.US,D,20080314,000000,5.54403,5.59024,5.11257,5.12208,55773957.212709,0
+SLM.US,D,20080317,000000,4.74936,5.16838,4.54299,5.09412,62146708.414364,0
+SLM.US,D,20080318,000000,5.30069,5.46361,4.92797,5.30972,37566748.114507,0
+SLM.US,D,20080319,000000,5.45763,5.5872,5.02017,5.06961,48894859.811499,0
+SLM.US,D,20080320,000000,5.05107,5.0849,4.55819,4.86019,77625473.817916,0
+SLM.US,D,20080324,000000,4.86618,5.15886,4.59822,4.98035,55729499.70482,0
+SLM.US,D,20080325,000000,5.05107,5.07254,4.71561,4.98339,31097505.789634,0
+SLM.US,D,20080326,000000,4.92503,5.36847,4.84451,5.05725,46214969.065943,0
+SLM.US,D,20080327,000000,5.0849,5.22978,5.02017,5.04165,20795362.776387,0
+SLM.US,D,20080328,000000,5.01104,5.10639,4.57682,4.66913,31779563.442993,0
+SLM.US,D,20080331,000000,4.6755,4.81409,4.52749,4.72768,23572863.066623,0
+SLM.US,D,20080401,000000,4.87275,5.29775,4.85097,5.28509,32535080.078108,0
+SLM.US,D,20080402,000000,5.29117,5.6179,5.20192,5.40535,32669153.017036,0
+SLM.US,D,20080403,000000,5.32511,5.9198,5.21114,5.91323,36718097.659605,0
+SLM.US,D,20080404,000000,5.89204,6.14775,5.55306,5.69489,58571005.91959,0
+SLM.US,D,20080407,000000,5.73765,6.02103,5.73168,5.81505,18736079.714623,0
+SLM.US,D,20080408,000000,5.71932,5.84595,5.5872,5.77493,24187599.292636,0
+SLM.US,D,20080409,000000,5.77808,6.12284,5.46989,5.51001,33024762.10378,0
+SLM.US,D,20080410,000000,5.46685,5.6487,5.32816,5.42673,19430750.959866,0
+SLM.US,D,20080411,000000,5.34071,5.62103,5.24194,5.49764,24091585.308197,0
+SLM.US,D,20080414,000000,5.48528,5.6179,5.40231,5.54718,22435575.254457,0
+SLM.US,D,20080415,000000,5.53756,5.79014,5.34993,5.3715,19108102.171534,0
+SLM.US,D,20080416,000000,5.18976,5.24526,4.75838,5.00791,80098719.63155,0
+SLM.US,D,20080417,000000,4.92797,5.58396,4.92503,5.2946,67887433.226351,0
+SLM.US,D,20080418,000000,5.42084,5.67017,5.26372,5.29775,33053470.973308,0
+SLM.US,D,20080421,000000,5.2946,5.59956,5.21732,5.40838,23366253.818156,0
+SLM.US,D,20080422,000000,5.34071,5.50363,5.28509,5.42977,20145740.364874,0
+SLM.US,D,20080423,000000,5.34071,5.50363,4.87844,5.06372,45750717.109969,0
+SLM.US,D,20080424,000000,5.11904,5.35277,4.92503,5.32511,30656545.954589,0
+SLM.US,D,20080425,000000,5.34993,5.48528,5.25744,5.48225,16791954.301602,0
+SLM.US,D,20080428,000000,5.43938,5.53756,5.29775,5.32816,18314346.125595,0
+SLM.US,D,20080429,000000,5.31305,5.64243,5.30972,5.52246,19548679.683837,0
+SLM.US,D,20080430,000000,5.6024,5.82122,5.49176,5.70725,50491869.819798,0
+SLM.US,D,20080501,000000,5.76562,6.17512,5.62692,6.15382,55485088.422747,0
+SLM.US,D,20080502,000000,6.45259,6.76039,6.35098,6.69889,68066156.363829,0
+SLM.US,D,20080505,000000,6.67731,6.86191,6.4064,6.85877,42266553.89427,0
+SLM.US,D,20080506,000000,6.87779,7.11466,6.75146,7.06552,37819556.223508,0
+SLM.US,D,20080507,000000,7.10859,7.13016,6.83729,6.89918,15583123.199499,0
+SLM.US,D,20080508,000000,6.8314,6.8928,6.60649,6.86191,25436633.415163,0
+SLM.US,D,20080509,000000,6.86191,6.95155,6.65897,6.68359,18018443.616719,0
+SLM.US,D,20080512,000000,6.69889,6.7851,6.61296,6.71752,18705293.048437,0
+SLM.US,D,20080513,000000,6.75745,6.86847,6.61581,6.68977,17068520.455513,0
+SLM.US,D,20080514,000000,6.72958,6.78206,6.58187,6.68977,20074450.937235,0
+SLM.US,D,20080515,000000,6.65268,6.70811,6.47703,6.6371,18151316.572003,0
+SLM.US,D,20080516,000000,6.6371,6.72958,6.38472,6.46809,27252786.740681,0
+SLM.US,D,20080519,000000,6.52008,6.52008,5.95364,6.08605,54372551.67509,0
+SLM.US,D,20080520,000000,6.00896,6.48663,5.71334,6.40032,58530689.731636,0
+SLM.US,D,20080521,000000,6.61875,7.00698,6.59099,6.77589,66607057.814779,0
+SLM.US,D,20080522,000000,6.72057,7.33016,6.68977,7.08368,36732630.001883,0
+SLM.US,D,20080523,000000,7.06552,7.39195,6.94842,7.27788,29381379.308047,0
+SLM.US,D,20080527,000000,7.31505,7.43188,7.11781,7.18549,31628796.763888,0
+SLM.US,D,20080528,000000,7.20707,7.36096,7.1237,7.19775,21403488.387321,0
+SLM.US,D,20080529,000000,7.15763,7.40412,7.10859,7.20707,30735474.700363,0
+SLM.US,D,20080530,000000,7.20707,7.25336,6.89918,6.98196,19254408.418658,0
+SLM.US,D,20080602,000000,6.93616,6.94224,6.70193,6.86191,16938556.211645,0
+SLM.US,D,20080603,000000,6.85582,6.9235,6.40032,6.71752,18755713.771565,0
+SLM.US,D,20080604,000000,6.68025,6.79432,6.59443,6.66808,17135589.040088,0
+SLM.US,D,20080605,000000,6.73577,7.20393,6.70811,7.1791,21475331.418289,0
+SLM.US,D,20080606,000000,7.12095,7.12095,6.79118,6.79432,15155799.542228,0
+SLM.US,D,20080609,000000,6.85288,7.02238,6.59727,6.72655,12591112.324142,0
+SLM.US,D,20080610,000000,6.71752,6.94224,6.68025,6.77589,11281591.685355,0
+SLM.US,D,20080611,000000,6.76666,6.80943,6.54794,6.61581,10905059.859152,0
+SLM.US,D,20080612,000000,6.70497,7.38862,6.65897,7.10525,28823871.189009,0
+SLM.US,D,20080613,000000,7.18549,7.39195,7.01599,7.34586,18248300.126914,0
+SLM.US,D,20080616,000000,7.22834,7.69406,7.17323,7.60725,30298332.995095,0
+SLM.US,D,20080617,000000,7.57959,7.71553,7.50269,7.54271,29680356.711291,0
+SLM.US,D,20080618,000000,7.51505,7.5487,7.05935,7.33625,33683088.219942,0
+SLM.US,D,20080619,000000,7.37969,7.43815,7.09015,7.27788,17954559.015935,0
+SLM.US,D,20080620,000000,7.28387,7.32104,7.02238,7.03434,17154584.872931,0
+SLM.US,D,20080623,000000,7.01943,7.10859,6.54205,6.79746,23396530.720686,0
+SLM.US,D,20080624,000000,6.76353,7.05336,6.68025,6.73577,23756478.915663,0
+SLM.US,D,20080625,000000,6.86847,7.06248,6.77285,6.77285,24930710.31944,0
+SLM.US,D,20080626,000000,6.71429,6.71429,6.1909,6.25849,24074414.429239,0
+SLM.US,D,20080627,000000,6.25849,6.31107,5.85781,5.99974,35230636.880313,0
+SLM.US,D,20080630,000000,6.04888,6.14138,5.83663,5.95963,17016694.823753,0
+SLM.US,D,20080701,000000,5.87056,6.10136,5.61132,5.95963,30470007.12075,0
+SLM.US,D,20080702,000000,6.04888,6.09832,5.77808,5.79651,21053492.817948,0
+SLM.US,D,20080703,000000,5.80857,5.89813,5.42673,5.68243,10798214.41657,0
+SLM.US,D,20080707,000000,5.7104,5.89813,4.95543,5.29775,54207738.968232,0
+SLM.US,D,20080708,000000,5.24822,5.6024,5.09412,5.5716,41583923.266562,0
+SLM.US,D,20080709,000000,5.57464,5.57759,4.93406,5.02978,34999680.300151,0
+SLM.US,D,20080710,000000,4.90943,5.08207,4.54916,4.84755,35243309.604779,0
+SLM.US,D,20080711,000000,4.60773,5.18358,3.80391,4.92503,60905256.516442,0
+SLM.US,D,20080714,000000,5.00791,5.34071,4.706,4.79222,30087999.413364,0
+SLM.US,D,20080715,000000,4.6755,4.99251,4.49689,4.65981,35314014.84327,0
+SLM.US,D,20080716,000000,4.65981,5.21732,4.65412,5.21732,25871971.576619,0
+SLM.US,D,20080717,000000,5.31305,5.75611,5.16838,5.64556,42542362.539389,0
+SLM.US,D,20080718,000000,5.63329,5.70725,5.3159,5.53442,24093200.239456,0
+SLM.US,D,20080721,000000,5.49176,5.78709,5.42388,5.65184,25945274.570695,0
+SLM.US,D,20080722,000000,5.6638,5.7255,5.24194,5.72255,26223994.985812,0
+SLM.US,D,20080723,000000,5.75315,5.9967,5.43282,5.87959,33647344.611973,0
+SLM.US,D,20080724,000000,5.63634,5.87625,5.04165,5.07558,42338946.450459,0
+SLM.US,D,20080725,000000,5.13415,5.42084,4.9772,5.23595,18389699.389092,0
+SLM.US,D,20080728,000000,5.2698,5.42673,5.0233,5.07254,18305296.80119,0
+SLM.US,D,20080729,000000,5.13111,5.34375,5.00173,5.23595,24861767.84367,0
+SLM.US,D,20080730,000000,5.27912,5.40838,5.00791,5.32816,21630672.716435,0
+SLM.US,D,20080731,000000,5.27912,5.39897,5.12826,5.27607,20212461.290635,0
+SLM.US,D,20080801,000000,5.35277,5.42084,5.08804,5.29775,16829358.719559,0
+SLM.US,D,20080804,000000,5.34993,5.45135,5.10639,5.28196,16804243.6838,0
+SLM.US,D,20080805,000000,5.32511,5.41143,5.18976,5.37464,18278668.786902,0
+SLM.US,D,20080806,000000,5.35895,5.41447,5.20516,5.34375,15427747.237423,0
+SLM.US,D,20080807,000000,5.30658,5.34071,5.08804,5.13748,27073561.995766,0
+SLM.US,D,20080808,000000,5.07863,5.2698,4.98937,5.15886,27444885.056941,0
+SLM.US,D,20080811,000000,5.09412,5.46989,4.98937,5.29775,25538959.293179,0
+SLM.US,D,20080812,000000,5.23595,5.26676,4.95229,4.99594,18721108.975601,0
+SLM.US,D,20080813,000000,4.96475,5.02017,4.68178,4.83254,23273358.567759,0
+SLM.US,D,20080814,000000,4.73397,4.99594,4.71247,4.98035,15229556.225957,0
+SLM.US,D,20080815,000000,5.01104,5.02017,4.87844,4.97416,15614157.610821,0
+SLM.US,D,20080818,000000,4.87275,4.97416,4.75838,4.76475,10907578.091608,0
+SLM.US,D,20080819,000000,4.72768,4.72768,3.94251,4.00372,49671275.736946,0
+SLM.US,D,20080820,000000,4.09327,4.46914,3.8562,4.41361,61896001.551148,0
+SLM.US,D,20080821,000000,4.3116,4.38909,4.21342,4.3272,25354004.80478,0
+SLM.US,D,20080822,000000,4.39812,4.54299,4.20685,4.51522,25425161.693869,0
+SLM.US,D,20080825,000000,4.45334,4.46,4.3427,4.38262,12669230.545705,0
+SLM.US,D,20080826,000000,4.39812,4.72141,4.34564,4.69364,18050306.903745,0
+SLM.US,D,20080827,000000,4.77672,4.92198,4.66599,4.91542,22537423.993692,0
+SLM.US,D,20080828,000000,4.98937,5.22036,4.98937,5.22036,26299317.663489,0
+SLM.US,D,20080829,000000,5.03273,5.21418,5.02978,5.0849,11356846.054704,0
+SLM.US,D,20080902,000000,5.18976,5.32816,5.116,5.2698,18129283.567302,0
+SLM.US,D,20080903,000000,5.30373,5.33757,5.10639,5.33159,16166546.683234,0
+SLM.US,D,20080904,000000,5.21732,5.37464,4.99251,5.02978,20768146.494842,0
+SLM.US,D,20080905,000000,5.00467,5.27273,4.84755,5.26057,21741330.171629,0
+SLM.US,D,20080908,000000,5.50697,5.82731,5.20829,5.25116,43281895.025336,0
+SLM.US,D,20080909,000000,5.30373,5.35277,4.69364,4.69364,36134713.937434,0
+SLM.US,D,20080910,000000,4.65667,4.84451,4.62891,4.73994,28159187.300541,0
+SLM.US,D,20080911,000000,4.68746,4.68746,4.31465,4.51522,37607085.712535,0
+SLM.US,D,20080912,000000,4.49395,4.6137,4.24078,4.46608,39174426.45658,0
+SLM.US,D,20080915,000000,4.04079,4.3116,3.81932,3.81932,46732772.713412,0
+SLM.US,D,20080916,000000,3.80097,4.03472,3.54183,3.99165,46832541.616933,0
+SLM.US,D,20080917,000000,3.58814,3.84384,3.45277,3.52644,86351861.928227,0
+SLM.US,D,20080918,000000,3.64669,3.94546,3.07986,3.7943,60327501.604552,0
+SLM.US,D,20080919,000000,5.07558,5.15886,4.46608,4.85097,55457801.793817,0
+SLM.US,D,20080922,000000,4.77368,4.85097,4.46608,4.6137,15190351.32277,0
+SLM.US,D,20080923,000000,4.6137,4.81085,4.52749,4.62009,11807358.860645,0
+SLM.US,D,20080924,000000,4.62009,4.72768,4.3734,4.65078,6917284.8161415,0
+SLM.US,D,20080925,000000,4.6906,4.71247,4.48434,4.49051,11087921.257982,0
+SLM.US,D,20080926,000000,4.33671,4.49689,4.25324,4.27786,18120037.474127,0
+SLM.US,D,20080929,000000,4.3116,4.3116,2.88584,3.20315,46435665.123255,0
+SLM.US,D,20080930,000000,3.41256,3.88661,3.07986,3.80097,24455454.605208,0
+SLM.US,D,20081001,000000,3.60334,3.70525,2.57177,2.57177,53068914.72841,0
+SLM.US,D,20081002,000000,2.75637,3.04298,2.55941,2.86447,88729023.410037,0
+SLM.US,D,20081003,000000,3.07682,3.60334,3.06152,3.08309,35634090.34467,0
+SLM.US,D,20081006,000000,2.99972,3.23395,2.61484,2.95362,36355701.579557,0
+SLM.US,D,20081007,000000,3.20315,3.30202,2.65799,2.70429,38902803.990596,0
+SLM.US,D,20081008,000000,2.56874,2.79041,2.18994,2.41769,31797694.716677,0
+SLM.US,D,20081009,000000,2.42995,2.54088,1.2905,1.97121,80688276.591584,0
+SLM.US,D,20081010,000000,1.78936,2.73813,1.69412,2.37768,91875380.524884,0
+SLM.US,D,20081013,000000,2.67349,2.70096,2.43299,2.62386,38683316.073147,0
+SLM.US,D,20081014,000000,3.00286,3.61893,2.94127,3.54183,54335860.926251,0
+SLM.US,D,20081015,000000,3.24601,3.4312,2.57177,2.79041,55621153.518039,0
+SLM.US,D,20081016,000000,2.85828,3.57911,2.71047,3.45866,62700891.854841,0
+SLM.US,D,20081017,000000,3.14449,3.51114,3.09536,3.1753,27734807.018617,0
+SLM.US,D,20081020,000000,3.28005,3.3388,2.93214,3.30496,19894005.81813,0
+SLM.US,D,20081021,000000,3.21257,3.56038,3.21257,3.31105,14328064.690095,0
+SLM.US,D,20081022,000000,3.23101,3.26171,2.92607,2.92607,22638411.232348,0
+SLM.US,D,20081023,000000,2.86143,2.98442,2.17443,2.92607,35919535.561925,0
+SLM.US,D,20081024,000000,2.59954,2.87977,2.54088,2.80894,24016510.375657,0
+SLM.US,D,20081027,000000,2.73176,2.84897,2.56874,2.5964,21519227.16663,0
+SLM.US,D,20081028,000000,2.69497,2.93214,2.49479,2.91057,21805646.032466,0
+SLM.US,D,20081029,000000,2.9293,3.21551,2.74431,3.11086,38449653.667504,0
+SLM.US,D,20081030,000000,3.23395,3.28289,3.07986,3.14136,20417784.915164,0
+SLM.US,D,20081031,000000,3.15695,3.30202,3.1139,3.28642,19585773.145964,0
+SLM.US,D,20081103,000000,3.19707,3.25249,3.10154,3.11997,9927961.1974924,0
+SLM.US,D,20081104,000000,3.20315,3.49898,3.17844,3.48043,18591147.790315,0
+SLM.US,D,20081105,000000,3.36637,3.47102,3.14449,3.18775,14992932.093478,0
+SLM.US,D,20081106,000000,3.22464,3.43414,3.07986,3.11997,29932684.622928,0
+SLM.US,D,20081107,000000,3.12606,3.24601,3.07986,3.23395,17340641.470351,0
+SLM.US,D,20081110,000000,3.33232,3.45866,2.78423,2.88898,33866746.889127,0
+SLM.US,D,20081111,000000,2.84593,2.97206,2.4734,2.54403,28941517.503915,0
+SLM.US,D,20081112,000000,2.46703,2.5195,2.23593,2.2483,31418962.750539,0
+SLM.US,D,20081113,000000,2.27615,2.58698,1.95257,2.51627,32928026.294007,0
+SLM.US,D,20081114,000000,2.43299,2.66104,2.25448,2.28841,16795695.966831,0
+SLM.US,D,20081117,000000,2.35001,2.40229,2.04526,2.06645,16491000.034904,0
+SLM.US,D,20081118,000000,2.03271,2.0483,1.80192,1.90039,25057951.405863,0
+SLM.US,D,20081119,000000,1.8695,1.89716,1.74915,1.78936,24850729.421482,0
+SLM.US,D,20081120,000000,1.70942,2.03271,1.54003,1.69078,41348414.496959,0
+SLM.US,D,20081121,000000,1.77405,2.02065,1.68166,1.98347,33798992.162674,0
+SLM.US,D,20081124,000000,2.01741,2.47007,1.87881,2.43299,30215256.812224,0
+SLM.US,D,20081125,000000,2.75951,3.35077,2.75049,2.96893,52675683.044866,0
+SLM.US,D,20081126,000000,2.93508,2.93822,2.78737,2.90733,23830771.870756,0
+SLM.US,D,20081128,000000,2.90439,2.95048,2.77492,2.83651,6953134.45495,0
+SLM.US,D,20081201,000000,2.75637,2.7812,2.22074,2.2483,21719760.032329,0
+SLM.US,D,20081202,000000,2.35619,2.35619,2.10666,2.29478,18392246.168313,0
+SLM.US,D,20081203,000000,2.1713,2.39327,2.13442,2.32853,17838847.763864,0
+SLM.US,D,20081204,000000,2.28517,2.35922,2.12824,2.16816,18580276.570606,0
+SLM.US,D,20081205,000000,2.11893,2.34079,2.04526,2.34079,23178508.883509,0
+SLM.US,D,20081208,000000,2.44241,2.79963,2.43299,2.63337,25969857.413199,0
+SLM.US,D,20081209,000000,2.58698,2.79963,2.55638,2.67968,19227877.259464,0
+SLM.US,D,20081210,000000,2.73176,2.90733,2.66408,2.8827,18567032.910847,0
+SLM.US,D,20081211,000000,2.81503,2.85524,2.46389,2.50999,18103724.017636,0
+SLM.US,D,20081212,000000,2.40827,2.60268,2.38699,2.55334,13976229.893453,0
+SLM.US,D,20081215,000000,2.55941,2.60591,2.36531,2.43612,12940025.155512,0
+SLM.US,D,20081216,000000,2.4886,2.8428,2.46065,2.81817,21617977.562369,0
+SLM.US,D,20081217,000000,2.74147,2.9599,2.71047,2.85828,19075395.735423,0
+SLM.US,D,20081218,000000,2.87663,2.91381,2.69792,2.71342,14782018.400707,0
+SLM.US,D,20081219,000000,2.74431,2.78737,2.52244,2.71342,16808736.740656,0
+SLM.US,D,20081222,000000,2.71047,2.76265,2.51627,2.55334,15209004.594438,0
+SLM.US,D,20081223,000000,2.56874,2.65162,2.49164,2.50999,8780347.6127291,0
+SLM.US,D,20081224,000000,2.52539,2.54088,2.45173,2.53774,2756867.096531,0
+SLM.US,D,20081226,000000,2.54403,2.60885,2.51303,2.55334,4429907.3344613,0
+SLM.US,D,20081229,000000,2.52244,2.59954,2.43299,2.57805,15342557.574437,0
+SLM.US,D,20081230,000000,2.6119,2.70096,2.49164,2.68271,10475974.45869,0
+SLM.US,D,20081231,000000,2.67653,2.77187,2.63956,2.74147,8107264.8582803,0
+SLM.US,D,20090102,000000,2.74431,2.83347,2.67653,2.79365,9788726.3917928,0
+SLM.US,D,20090105,000000,2.75353,3.11997,2.69183,2.99394,19656971.835672,0
+SLM.US,D,20090106,000000,3.10154,3.32655,3.02454,3.31693,27528295.644772,0
+SLM.US,D,20090107,000000,3.20021,3.29545,3.13841,3.24601,28191222.887684,0
+SLM.US,D,20090108,000000,3.21551,3.24601,2.99972,3.13233,28185663.405261,0
+SLM.US,D,20090109,000000,3.11694,3.3848,3.11694,3.28005,23007381.224492,0
+SLM.US,D,20090112,000000,3.20923,3.61893,3.13537,3.48043,47283542.776456,0
+SLM.US,D,20090113,000000,3.41551,3.68662,3.39422,3.61589,30947841.219551,0
+SLM.US,D,20090114,000000,3.44366,3.67748,3.35077,3.55754,32856491.160286,0
+SLM.US,D,20090115,000000,3.48937,3.7485,3.37245,3.54497,37304006.750921,0
+SLM.US,D,20090116,000000,3.61893,3.80981,3.47406,3.54183,34208568.908056,0
+SLM.US,D,20090120,000000,3.57284,3.82834,3.28642,3.37873,41966968.852749,0
+SLM.US,D,20090121,000000,3.40334,3.68053,3.27092,3.60334,37657406.521984,0
+SLM.US,D,20090122,000000,3.48043,3.51751,2.69183,3.15695,45970169.343963,0
+SLM.US,D,20090123,000000,2.98148,3.11694,2.83347,3.02749,23223064.266019,0
+SLM.US,D,20090126,000000,3.00914,3.13841,2.82424,2.88584,15519394.586392,0
+SLM.US,D,20090127,000000,2.97511,2.97835,2.82424,2.90733,20164945.200816,0
+SLM.US,D,20090128,000000,3.23395,3.31693,3.04926,3.30496,36342173.471677,0
+SLM.US,D,20090129,000000,3.3234,3.53556,3.12292,3.45277,25140235.416014,0
+SLM.US,D,20090130,000000,3.4619,3.67416,3.45277,3.52644,23382207.381505,0
+SLM.US,D,20090202,000000,3.42807,3.68662,3.31389,3.59421,19581757.22789,0
+SLM.US,D,20090203,000000,3.64032,3.68053,3.45277,3.4619,27436396.472556,0
+SLM.US,D,20090204,000000,3.50505,3.67121,2.73499,2.77187,78152674.448604,0
+SLM.US,D,20090205,000000,2.76884,2.92292,2.6271,2.8211,49522615.401264,0
+SLM.US,D,20090206,000000,2.89213,3.1139,2.85211,3.07986,40654382.495341,0
+SLM.US,D,20090209,000000,3.14136,3.17226,2.85828,2.96294,24501164.092634,0
+SLM.US,D,20090210,000000,2.90125,2.96294,2.69183,2.69497,39078640.846259,0
+SLM.US,D,20090211,000000,2.71342,2.86447,2.68869,2.8428,16800190.043214,0
+SLM.US,D,20090212,000000,2.71656,2.89507,2.68271,2.7656,24127513.450609,0
+SLM.US,D,20090213,000000,2.97835,2.97835,2.63956,2.67653,19280991.573743,0
+SLM.US,D,20090217,000000,2.5502,2.56874,2.36835,2.44869,33658973.340472,0
+SLM.US,D,20090218,000000,2.46703,2.5657,2.32853,2.43926,27128393.194036,0
+SLM.US,D,20090219,000000,2.4886,2.49479,2.28841,2.34393,21591521.848197,0
+SLM.US,D,20090220,000000,2.2328,2.39013,2.13139,2.35001,56855010.957026,0
+SLM.US,D,20090223,000000,2.35001,2.45173,2.2175,2.2328,19116356.264638,0
+SLM.US,D,20090224,000000,2.2483,2.67968,2.2328,2.65799,27406020.675877,0
+SLM.US,D,20090225,000000,2.66722,2.73813,2.42995,2.58404,25217125.107167,0
+SLM.US,D,20090226,000000,2.67349,2.67349,1.45371,1.78631,312898520.54936,0
+SLM.US,D,20090227,000000,1.57387,1.6539,1.40752,1.41674,104440107.48223,0
+SLM.US,D,20090302,000000,1.36142,1.43233,1.12425,1.15495,84226854.018883,0
+SLM.US,D,20090303,000000,1.23509,1.2905,1.07491,1.15809,56651375.669723,0
+SLM.US,D,20090304,000000,1.27501,1.3058,1.14278,1.22577,29442805.828486,0
+SLM.US,D,20090305,000000,1.17956,1.20733,1.02244,1.04087,28288948.658475,0
+SLM.US,D,20090306,000000,1.04715,1.10571,0.957699,1.01008,22667119.082349,0
+SLM.US,D,20090309,000000,0.985751,1.07177,0.957699,0.982612,26793476.43358,0
+SLM.US,D,20090310,000000,1.12425,1.20733,1.03195,1.20106,42384467.325331,0
+SLM.US,D,20090311,000000,1.23822,1.28128,1.11189,1.21654,29063039.042127,0
+SLM.US,D,20090312,000000,1.21037,1.3519,1.11797,1.34268,23549344.610631,0
+SLM.US,D,20090313,000000,1.34268,1.37681,1.24116,1.35828,17581432.410948,0
+SLM.US,D,20090316,000000,1.38329,1.41674,1.26577,1.28128,29897324.357228,0
+SLM.US,D,20090317,000000,1.3058,1.37681,1.26577,1.37358,14380734.490467,0
+SLM.US,D,20090318,000000,1.35524,1.44459,1.29364,1.44459,36416872.198641,0
+SLM.US,D,20090319,000000,1.48462,1.49677,1.32757,1.32757,30689610.244787,0
+SLM.US,D,20090320,000000,1.36142,1.38917,1.26274,1.29963,25814517.13458,0
+SLM.US,D,20090323,000000,1.3519,1.45371,1.31208,1.45067,34569979.105193,0
+SLM.US,D,20090324,000000,1.30904,1.45067,1.21654,1.26577,36766832.08456,0
+SLM.US,D,20090325,000000,1.3213,1.3213,1.05951,1.09943,47791699.656515,0
+SLM.US,D,20090326,000000,1.16407,1.36142,1.11797,1.27207,68300826.062454,0
+SLM.US,D,20090327,000000,1.2442,1.43831,1.20733,1.37681,57066066.364093,0
+SLM.US,D,20090330,000000,1.32757,1.41369,1.17652,1.33964,38744406.149573,0
+SLM.US,D,20090331,000000,1.37995,1.54003,1.33964,1.52453,36894314.798954,0
+SLM.US,D,20090401,000000,1.48462,1.53061,1.45067,1.49373,21028448.129572,0
+SLM.US,D,20090402,000000,1.52453,1.70314,1.51521,1.56141,51648811.059922,0
+SLM.US,D,20090403,000000,1.52747,1.68471,1.52747,1.64772,50074203.125211,0
+SLM.US,D,20090406,000000,1.73395,1.80496,1.66302,1.71226,31234551.670198,0
+SLM.US,D,20090407,000000,1.66302,1.78328,1.58613,1.73395,24903167.789155,0
+SLM.US,D,20090408,000000,1.75562,1.90657,1.74002,1.78023,30965108.953603,0
+SLM.US,D,20090409,000000,1.86028,2.06331,1.80192,2.06027,42451895.803046,0
+SLM.US,D,20090413,000000,2.01741,2.11893,1.94031,1.94678,28161380.303787,0
+SLM.US,D,20090414,000000,1.88793,1.93717,1.75876,1.76464,28302766.31211,0
+SLM.US,D,20090415,000000,1.76464,1.87881,1.7001,1.84792,23889018.485515,0
+SLM.US,D,20090416,000000,1.92491,1.92491,1.72481,1.81398,25272598.607643,0
+SLM.US,D,20090417,000000,1.82643,1.82643,1.45067,1.51521,62110927.083885,0
+SLM.US,D,20090420,000000,1.49677,1.52149,1.31521,1.33964,39270806.451322,0
+SLM.US,D,20090421,000000,1.28128,1.50923,1.23822,1.49991,48345898.389903,0
+SLM.US,D,20090422,000000,1.42292,1.55543,1.37995,1.41674,36682891.342529,0
+SLM.US,D,20090423,000000,1.54003,1.54003,1.36142,1.46284,40153253.21703,0
+SLM.US,D,20090424,000000,1.47529,1.58613,1.45979,1.49079,36198230.48886,0
+SLM.US,D,20090427,000000,1.52149,1.55543,1.26577,1.3674,44496871.838065,0
+SLM.US,D,20090428,000000,1.34592,1.47529,1.34592,1.42605,17394013.725041,0
+SLM.US,D,20090429,000000,1.44145,1.55219,1.43547,1.54003,19216826.602949,0
+SLM.US,D,20090430,000000,1.57103,1.60153,1.48785,1.48785,18185097.5899,0
+SLM.US,D,20090501,000000,1.52149,1.65999,1.47833,1.62017,20411786.016471,0
+SLM.US,D,20090504,000000,1.65086,1.81692,1.62017,1.81692,36740770.927457,0
+SLM.US,D,20090505,000000,1.78328,1.84193,1.71521,1.79564,18990169.369454,0
+SLM.US,D,20090506,000000,1.83899,1.89117,1.72805,1.88196,32695448.665422,0
+SLM.US,D,20090507,000000,1.93414,1.94031,1.72805,1.73109,37437337.473968,0
+SLM.US,D,20090508,000000,1.78023,2.05448,1.75876,2.04526,43290396.863575,0
+SLM.US,D,20090511,000000,1.95875,1.97121,1.71521,1.80192,51924052.847858,0
+SLM.US,D,20090512,000000,1.84193,1.87254,1.5769,1.83272,43704638.965927,0
+SLM.US,D,20090513,000000,1.78936,1.7925,1.62938,1.66921,32338187.944436,0
+SLM.US,D,20090514,000000,1.61075,1.75562,1.60781,1.71226,21383815.588344,0
+SLM.US,D,20090515,000000,1.71226,1.77102,1.65704,1.70942,24914451.917424,0
+SLM.US,D,20090518,000000,1.75562,1.79564,1.71521,1.77405,31852529.993058,0
+SLM.US,D,20090519,000000,1.74002,1.78631,1.69412,1.71226,28727920.415264,0
+SLM.US,D,20090520,000000,1.73708,1.89431,1.71844,1.8233,35663560.801099,0
+SLM.US,D,20090521,000000,1.78023,2.04202,1.77405,2.00495,59400236.418287,0
+SLM.US,D,20090522,000000,1.98955,2.02957,1.77102,1.77719,25590692.147953,0
+SLM.US,D,20090526,000000,1.77102,1.97738,1.71226,1.92491,29088038.871301,0
+SLM.US,D,20090527,000000,1.92178,1.96178,1.85409,1.86646,25080599.185531,0
+SLM.US,D,20090528,000000,1.90039,1.98651,1.84467,1.94983,33892757.069865,0
+SLM.US,D,20090529,000000,1.95257,2.04526,1.90353,2.03574,56401296.835332,0
+SLM.US,D,20090601,000000,2.06331,2.08508,1.98651,2.05448,29094095.883051,0
+SLM.US,D,20090602,000000,2.05713,2.06027,1.8849,1.89716,33683194.250782,0
+SLM.US,D,20090603,000000,1.88793,1.92491,1.77102,1.79564,33150540.168513,0
+SLM.US,D,20090604,000000,1.84792,2.02672,1.82643,2.01437,30386759.657291,0
+SLM.US,D,20090605,000000,2.06331,2.06331,1.94983,2.03574,22466701.423236,0
+SLM.US,D,20090608,000000,2.31608,2.54088,2.22691,2.44241,181929869.98084,0
+SLM.US,D,20090609,000000,2.45477,2.47939,2.32549,2.43612,69957572.214912,0
+SLM.US,D,20090610,000000,2.46065,2.52539,2.40827,2.50999,48842781.336966,0
+SLM.US,D,20090611,000000,2.49802,2.69183,2.49479,2.59012,56918689.613294,0
+SLM.US,D,20090612,000000,2.58698,2.72577,2.57177,2.67653,30106814.789874,0
+SLM.US,D,20090615,000000,2.64593,2.73176,2.50999,2.51303,31219404.552949,0
+SLM.US,D,20090616,000000,2.58404,2.6427,2.45477,2.50999,25129074.65055,0
+SLM.US,D,20090617,000000,2.49479,2.50705,2.25752,2.36835,38487454.681583,0
+SLM.US,D,20090618,000000,2.63651,2.67968,2.43612,2.49802,103049390.66893,0
+SLM.US,D,20090619,000000,2.5657,2.72872,2.5195,2.69497,63824236.611514,0
+SLM.US,D,20090622,000000,2.62386,2.70733,2.35619,2.427,57906241.488465,0
+SLM.US,D,20090623,000000,2.4734,2.57805,2.43299,2.5657,36267038.387026,0
+SLM.US,D,20090624,000000,2.61778,2.66722,2.52539,2.5657,29871867.779821,0
+SLM.US,D,20090625,000000,2.64858,2.90439,2.61778,2.83347,67165251.056171,0
+SLM.US,D,20090626,000000,2.83651,2.8827,2.75637,2.85524,47557005.489235,0
+SLM.US,D,20090629,000000,2.97511,3.22464,2.94431,3.09536,82481505.845532,0
+SLM.US,D,20090630,000000,3.14136,3.21551,3.08309,3.16323,47012545.280713,0
+SLM.US,D,20090701,000000,3.1753,3.20021,3.03063,3.05533,41247105.087672,0
+SLM.US,D,20090702,000000,2.96893,3.00914,2.8827,2.8827,31000550.781487,0
+SLM.US,D,20090706,000000,2.87034,2.94744,2.80894,2.93822,29043802.600838,0
+SLM.US,D,20090707,000000,2.94127,2.94127,2.75049,2.76265,29034269.000961,0
+SLM.US,D,20090708,000000,2.7656,2.86143,2.60268,2.72872,37515024.435479,0
+SLM.US,D,20090709,000000,2.77187,2.84593,2.71047,2.78737,21404843.339116,0
+SLM.US,D,20090710,000000,2.78737,2.78737,2.69792,2.76265,12482083.054062,0
+SLM.US,D,20090713,000000,2.79963,2.91381,2.75353,2.91057,25917942.063036,0
+SLM.US,D,20090714,000000,2.92292,2.93214,2.83955,2.91057,13739926.912076,0
+SLM.US,D,20090715,000000,2.95685,3.0059,2.73176,2.94744,40902292.795143,0
+SLM.US,D,20090716,000000,2.93214,3.04622,2.86447,3.02454,21456415.108576,0
+SLM.US,D,20090717,000000,2.95685,3.04926,2.95048,2.98756,14244377.810364,0
+SLM.US,D,20090720,000000,3.03376,3.07986,2.96294,3.01522,18650296.686744,0
+SLM.US,D,20090721,000000,3.02749,3.04926,2.83347,2.9293,29037620.18723,0
+SLM.US,D,20090722,000000,2.83651,3.09536,2.7812,2.87977,59702706.722096,0
+SLM.US,D,20090723,000000,2.87977,2.98756,2.75353,2.77492,59172175.295686,0
+SLM.US,D,20090724,000000,2.71047,2.85828,2.63337,2.82729,22568728.579751,0
+SLM.US,D,20090727,000000,2.80287,2.87034,2.75049,2.81817,16286420.665312,0
+SLM.US,D,20090728,000000,2.806,2.81503,2.67349,2.73176,26370118.737547,0
+SLM.US,D,20090729,000000,2.71656,2.73176,2.67349,2.70733,17491978.065223,0
+SLM.US,D,20090730,000000,2.75637,2.79659,2.73176,2.79041,20999772.904446,0
+SLM.US,D,20090731,000000,2.73499,2.79963,2.7195,2.73813,19855523.759806,0
+SLM.US,D,20090803,000000,2.79041,2.81817,2.58091,2.66104,33633481.079609,0
+SLM.US,D,20090804,000000,2.63034,2.71656,2.60885,2.69497,18499266.969592,0
+SLM.US,D,20090805,000000,2.65486,2.86447,2.64593,2.83347,33095433.697869,0
+SLM.US,D,20090806,000000,2.87663,2.91057,2.78423,2.82424,26160152.185648,0
+SLM.US,D,20090807,000000,2.86447,2.95362,2.83651,2.91665,22949596.455605,0
+SLM.US,D,20090810,000000,2.91057,2.91381,2.83347,2.86143,11750415.201787,0
+SLM.US,D,20090811,000000,2.83347,2.85828,2.73499,2.77492,16858016.612721,0
+SLM.US,D,20090812,000000,2.75049,2.79963,2.68869,2.71342,17764600.687498,0
+SLM.US,D,20090813,000000,2.75049,2.77806,2.68271,2.72577,13977720.442381,0
+SLM.US,D,20090814,000000,2.70429,2.72577,2.63956,2.69497,14837202.355427,0
+SLM.US,D,20090817,000000,2.63034,2.64858,2.53774,2.54716,15894882.41663,0
+SLM.US,D,20090818,000000,2.56236,2.62082,2.54716,2.59954,8831732.8086904,0
+SLM.US,D,20090819,000000,2.54403,2.57177,2.51627,2.55638,12301604.290556,0
+SLM.US,D,20090820,000000,2.5657,2.63337,2.53774,2.63337,10085154.976761,0
+SLM.US,D,20090821,000000,2.64858,2.70733,2.63337,2.68555,13025233.16999,0
+SLM.US,D,20090824,000000,2.71047,2.90125,2.69497,2.82424,27751100.08456,0
+SLM.US,D,20090825,000000,2.86741,2.87034,2.79963,2.86447,25425841.718585,0
+SLM.US,D,20090826,000000,2.82424,2.82424,2.71047,2.73176,17834969.481976,0
+SLM.US,D,20090827,000000,2.75049,2.75353,2.64858,2.74431,14941820.130836,0
+SLM.US,D,20090828,000000,2.74735,2.7656,2.66104,2.76265,13987571.115252,0
+SLM.US,D,20090831,000000,2.71342,2.75637,2.69497,2.74147,22678987.399768,0
+SLM.US,D,20090901,000000,2.72253,2.77806,2.53774,2.54403,20312339.283578,0
+SLM.US,D,20090902,000000,2.53186,2.56236,2.50096,2.51627,14444695.5558,0
+SLM.US,D,20090903,000000,2.57177,2.60268,2.5349,2.60268,14308001.412157,0
+SLM.US,D,20090904,000000,2.59954,2.63651,2.57177,2.61778,10526667.395607,0
+SLM.US,D,20090908,000000,2.67045,2.68869,2.63651,2.67968,10763166.126228,0
+SLM.US,D,20090909,000000,2.68555,2.79365,2.64593,2.73813,22584737.197575,0
+SLM.US,D,20090910,000000,2.73176,3.01826,2.67968,2.91978,40720859.754076,0
+SLM.US,D,20090911,000000,2.90733,2.97835,2.81817,2.84897,17293163.103043,0
+SLM.US,D,20090914,000000,2.80894,2.81817,2.68555,2.70096,28993893.680422,0
+SLM.US,D,20090915,000000,2.71047,2.75637,2.67045,2.67045,18563826.497456,0
+SLM.US,D,20090916,000000,2.70733,2.86143,2.68271,2.84593,32572366.230898,0
+SLM.US,D,20090917,000000,2.83043,2.85524,2.67045,2.76884,35736943.318305,0
+SLM.US,D,20090918,000000,2.77806,2.78423,2.69792,2.71342,18200980.805866,0
+SLM.US,D,20090921,000000,2.67653,2.72577,2.57482,2.71047,31822370.336167,0
+SLM.US,D,20090922,000000,2.74147,2.74147,2.65486,2.72253,17038756.375219,0
+SLM.US,D,20090923,000000,2.72253,2.72253,2.62386,2.65799,16583707.692275,0
+SLM.US,D,20090924,000000,2.67045,2.74147,2.59012,2.72577,40919527.904323,0
+SLM.US,D,20090925,000000,2.70429,2.74147,2.59327,2.69792,28283074.142114,0
+SLM.US,D,20090928,000000,2.70733,2.7195,2.63651,2.71047,16736807.049867,0
+SLM.US,D,20090929,000000,2.74147,2.8211,2.73176,2.74431,27182642.242212,0
+SLM.US,D,20090930,000000,2.75353,2.78737,2.66408,2.68555,20978548.384903,0
+SLM.US,D,20091001,000000,2.66104,2.67968,2.53186,2.54403,22673833.689214,0
+SLM.US,D,20091002,000000,2.50096,2.60885,2.46703,2.5349,22479067.269982,0
+SLM.US,D,20091005,000000,2.54088,2.59327,2.50705,2.59327,15615942.803141,0
+SLM.US,D,20091006,000000,2.61484,2.67968,2.60268,2.65799,16821372.762139,0
+SLM.US,D,20091007,000000,2.6427,2.74431,2.62386,2.73499,12300808.039726,0
+SLM.US,D,20091008,000000,2.75049,2.84593,2.74431,2.81209,20489234.40859,0
+SLM.US,D,20091009,000000,2.80287,2.8211,2.72872,2.79365,11520458.777916,0
+SLM.US,D,20091012,000000,2.7812,2.82729,2.74735,2.76884,10510442.637993,0
+SLM.US,D,20091013,000000,2.74735,2.77187,2.71047,2.72577,8368685.933998,0
+SLM.US,D,20091014,000000,2.77492,2.96589,2.76265,2.94744,27157733.150969,0
+SLM.US,D,20091015,000000,2.93214,2.97835,2.87034,2.94431,16325689.798719,0
+SLM.US,D,20091016,000000,2.89507,2.92607,2.78737,2.82729,25596271.001394,0
+SLM.US,D,20091019,000000,2.83651,2.87034,2.77187,2.78737,15232337.49646,0
+SLM.US,D,20091020,000000,2.76884,2.80894,2.71342,2.74147,17008465.199306,0
+SLM.US,D,20091021,000000,3.09536,3.55448,3.08613,3.30781,148069553.25046,0
+SLM.US,D,20091022,000000,3.40638,3.42807,3.20923,3.37873,51646982.027927,0
+SLM.US,D,20091023,000000,3.39422,3.49584,3.35392,3.38775,24980445.920214,0
+SLM.US,D,20091026,000000,3.41864,3.56038,3.31105,3.36029,28751073.880478,0
+SLM.US,D,20091027,000000,3.38166,3.3848,3.18157,3.22158,21739259.511663,0
+SLM.US,D,20091028,000000,3.24004,3.29241,3.09536,3.10762,17128787.773401,0
+SLM.US,D,20091029,000000,3.11086,3.25249,3.11086,3.16628,32177397.272816,0
+SLM.US,D,20091030,000000,3.13841,3.14773,2.93214,2.98756,29284275.448913,0
+SLM.US,D,20091102,000000,3.0059,3.10762,2.8983,3.00286,16597039.031383,0
+SLM.US,D,20091103,000000,2.95048,3.07986,2.85828,3.07368,22953731.658375,0
+SLM.US,D,20091104,000000,3.10762,3.15695,2.9908,3.0059,17866068.12352,0
+SLM.US,D,20091105,000000,3.0059,3.09536,2.9599,3.07682,17045411.8495,0
+SLM.US,D,20091106,000000,3.02454,3.14773,3.0059,3.11086,15204658.349514,0
+SLM.US,D,20091109,000000,3.16,3.31389,3.12606,3.31105,17436339.401324,0
+SLM.US,D,20091110,000000,3.28289,3.31105,3.20923,3.25249,11191998.683917,0
+SLM.US,D,20091111,000000,3.25249,3.32929,3.23709,3.27691,7148003.8464399,0
+SLM.US,D,20091112,000000,3.22464,3.27092,3.14773,3.15695,9158772.7011475,0
+SLM.US,D,20091113,000000,3.15695,3.20923,3.12292,3.14773,8423336.6759341,0
+SLM.US,D,20091116,000000,3.18461,3.25249,3.15695,3.22158,9550625.9837686,0
+SLM.US,D,20091117,000000,3.20619,3.3234,3.16628,3.31105,10742057.832797,0
+SLM.US,D,20091118,000000,3.41864,3.58539,3.38775,3.54497,25435154.081035,0
+SLM.US,D,20091119,000000,3.48043,3.48937,3.35392,3.37569,18363385.389217,0
+SLM.US,D,20091120,000000,3.34478,3.38775,3.29849,3.35392,11743967.711078,0
+SLM.US,D,20091123,000000,3.38166,3.42807,3.35685,3.42473,10022793.549778,0
+SLM.US,D,20091124,000000,3.42473,3.50192,3.33546,3.48937,15533074.60384,0
+SLM.US,D,20091125,000000,3.5234,3.5387,3.47102,3.48937,7307469.1325558,0
+SLM.US,D,20091127,000000,3.39108,3.4312,3.28289,3.30202,7714808.0154915,0
+SLM.US,D,20091130,000000,3.31389,3.38166,3.27407,3.37873,10733616.146668,0
+SLM.US,D,20091201,000000,3.42473,3.46494,3.32655,3.46494,9313713.3250607,0
+SLM.US,D,20091202,000000,3.46807,3.50192,3.40638,3.45562,13162047.617855,0
+SLM.US,D,20091203,000000,3.54183,3.72976,3.51418,3.55754,27594709.692813,0
+SLM.US,D,20091204,000000,3.62522,3.66522,3.44366,3.51751,19397406.299658,0
+SLM.US,D,20091207,000000,3.49898,3.60667,3.46494,3.48633,11893825.99135,0
+SLM.US,D,20091208,000000,3.43709,3.5081,3.37569,3.40334,15454114.25272,0
+SLM.US,D,20091209,000000,3.41256,3.43414,3.34174,3.39422,6744532.0305918,0
+SLM.US,D,20091210,000000,3.41864,3.52938,3.39726,3.48043,12669185.686504,0
+SLM.US,D,20091211,000000,3.4772,3.64669,3.4619,3.64032,11525023.201685,0
+SLM.US,D,20091214,000000,3.65268,3.69927,3.62217,3.69613,8329377.039026,0
+SLM.US,D,20091215,000000,3.68347,3.68347,3.56038,3.56636,10613639.192331,0
+SLM.US,D,20091216,000000,3.60019,3.61275,3.54497,3.55448,12850948.034892,0
+SLM.US,D,20091217,000000,3.54183,3.56038,3.44366,3.47406,9168371.550773,0
+SLM.US,D,20091218,000000,3.48043,3.54497,3.41551,3.48347,19308394.428787,0
+SLM.US,D,20091221,000000,3.48937,3.52644,3.37569,3.41256,13494456.341127,0
+SLM.US,D,20091222,000000,3.44013,3.4619,3.37569,3.39726,13660041.849687,0
+SLM.US,D,20091223,000000,3.4312,3.50505,3.41551,3.48043,10213788.737489,0
+SLM.US,D,20091224,000000,3.49241,3.56969,3.48633,3.52938,3452397.8032958,0
+SLM.US,D,20091228,000000,3.52644,3.5387,3.48633,3.50192,6238182.7724533,0
+SLM.US,D,20091229,000000,3.50505,3.57588,3.50505,3.54183,7227172.1811318,0
+SLM.US,D,20091230,000000,3.51751,3.58205,3.51418,3.55448,6597951.5306224,0
+SLM.US,D,20091231,000000,3.57284,3.57284,3.46807,3.47102,5506639.3025102,0
+SLM.US,D,20100104,000000,3.52644,3.60971,3.48633,3.55448,8333744.6940229,0
+SLM.US,D,20100105,000000,3.56332,3.61275,3.5387,3.60019,10952544.343625,0
+SLM.US,D,20100106,000000,3.59117,3.62217,3.57911,3.62217,9522783.7124542,0
+SLM.US,D,20100107,000000,3.60334,3.75733,3.56332,3.74193,13622180.683494,0
+SLM.US,D,20100108,000000,3.71456,3.7329,3.56636,3.58539,13470970.51001,0
+SLM.US,D,20100111,000000,3.60971,3.61589,3.52644,3.53556,13442834.61483,0
+SLM.US,D,20100112,000000,3.50192,3.57588,3.48633,3.52938,11576219.785094,0
+SLM.US,D,20100113,000000,3.51114,3.56332,3.44964,3.54497,12367641.113491,0
+SLM.US,D,20100114,000000,3.48043,3.64983,3.48043,3.54841,18722866.640684,0
+SLM.US,D,20100115,000000,3.48633,3.50505,3.28642,3.31105,48852463.787832,0
+SLM.US,D,20100119,000000,3.31996,3.55754,3.31996,3.55144,36324467.340882,0
+SLM.US,D,20100120,000000,3.52938,3.7789,3.42179,3.68662,44432626.324613,0
+SLM.US,D,20100121,000000,3.64983,3.96998,3.62825,3.63728,52146209.887806,0
+SLM.US,D,20100122,000000,3.58539,3.72653,3.16931,3.20315,47469622.823004,0
+SLM.US,D,20100125,000000,3.29241,3.36323,3.23709,3.28005,22032182.961739,0
+SLM.US,D,20100126,000000,3.25249,3.31389,3.18775,3.20315,12859939.246242,0
+SLM.US,D,20100127,000000,3.19707,3.23101,3.12606,3.21551,15501975.962298,0
+SLM.US,D,20100128,000000,3.21854,3.28289,3.1139,3.1753,12021393.326511,0
+SLM.US,D,20100129,000000,3.1907,3.31693,3.1753,3.24307,18008984.442336,0
+SLM.US,D,20100201,000000,3.26788,3.29545,3.23709,3.28005,12342685.123993,0
+SLM.US,D,20100202,000000,3.26788,3.34174,3.24307,3.3388,13064896.860466,0
+SLM.US,D,20100203,000000,3.31996,3.32929,3.26495,3.28642,7702833.6672332,0
+SLM.US,D,20100204,000000,3.25552,3.30202,3.11997,3.1293,17843224.594607,0
+SLM.US,D,20100205,000000,3.16323,3.24601,3.08309,3.23101,19610221.410864,0
+SLM.US,D,20100208,000000,3.22464,3.31693,3.18461,3.19707,12858611.821684,0
+SLM.US,D,20100209,000000,3.24307,3.3234,3.23395,3.30202,13016007.46736,0
+SLM.US,D,20100210,000000,3.30202,3.32655,3.18775,3.28289,9271588.4956578,0
+SLM.US,D,20100211,000000,3.26788,3.35077,3.21854,3.32929,10099091.915091,0
+SLM.US,D,20100212,000000,3.29849,3.37873,3.23709,3.36323,10625131.304173,0
+SLM.US,D,20100216,000000,3.39108,3.45866,3.3388,3.45277,9723878.3377002,0
+SLM.US,D,20100217,000000,3.4467,3.48043,3.36323,3.43414,9809290.2576396,0
+SLM.US,D,20100218,000000,3.40638,3.4312,3.34478,3.3695,8101603.4231266,0
+SLM.US,D,20100219,000000,3.34782,3.47102,3.34782,3.43414,14056034.413186,0
+SLM.US,D,20100222,000000,3.44013,3.49898,3.40923,3.48347,8297485.2052355,0
+SLM.US,D,20100223,000000,3.48043,3.48043,3.36323,3.39422,8828527.4148272,0
+SLM.US,D,20100224,000000,3.40638,3.43414,3.31105,3.42179,7868576.182998,0
+SLM.US,D,20100225,000000,3.38166,3.42179,3.33232,3.41256,10038630.887015,0
+SLM.US,D,20100226,000000,3.41864,3.46494,3.40334,3.44366,9424065.9415895,0
+SLM.US,D,20100301,000000,3.4619,3.4619,3.3234,3.37245,13241852.137588,0
+SLM.US,D,20100302,000000,3.37569,3.47102,3.37245,3.47102,14313866.752772,0
+SLM.US,D,20100303,000000,3.46494,3.52938,3.43709,3.50192,12043760.736169,0
+SLM.US,D,20100304,000000,3.50192,3.58539,3.48043,3.58205,12638213.466347,0
+SLM.US,D,20100305,000000,3.58814,3.69613,3.56332,3.69613,14117609.784614,0
+SLM.US,D,20100308,000000,3.68347,3.78518,3.64669,3.78518,16738245.6029,0
+SLM.US,D,20100309,000000,3.74193,3.81932,3.72359,3.76047,13226358.381055,0
+SLM.US,D,20100310,000000,3.77607,3.80676,3.7175,3.75449,16717807.138914,0
+SLM.US,D,20100311,000000,3.73899,3.8717,3.7175,3.86208,18932551.803046,0
+SLM.US,D,20100312,000000,3.8407,3.8562,3.72653,3.7639,12154976.89233,0
+SLM.US,D,20100315,000000,3.75733,3.81285,3.63728,3.7943,15095273.264403,0
+SLM.US,D,20100316,000000,3.7943,3.81932,3.75154,3.80391,10979371.165737,0
+SLM.US,D,20100317,000000,3.82541,3.90554,3.80676,3.86512,10804209.237154,0
+SLM.US,D,20100318,000000,3.87787,3.87787,3.77607,3.7789,12877705.529149,0
+SLM.US,D,20100319,000000,3.81627,3.83767,3.55448,3.57284,30915579.297346,0
+SLM.US,D,20100322,000000,3.4312,3.61275,3.42473,3.60019,19995779.112344,0
+SLM.US,D,20100323,000000,3.60019,3.62217,3.55144,3.59117,16408006.433745,0
+SLM.US,D,20100324,000000,3.56969,3.70525,3.56038,3.66522,15814963.709838,0
+SLM.US,D,20100325,000000,3.68662,3.76047,3.68662,3.71103,21405894.471774,0
+SLM.US,D,20100326,000000,3.75449,4.10249,3.74193,3.87483,50179768.04149,0
+SLM.US,D,20100329,000000,3.90554,3.93605,3.87483,3.90229,19778993.961794,0
+SLM.US,D,20100330,000000,3.90554,3.92731,3.81932,3.86512,12855526.732043,0
+SLM.US,D,20100331,000000,3.8407,3.91162,3.80676,3.8562,13892312.600551,0
+SLM.US,D,20100401,000000,3.90868,3.94251,3.82834,3.85924,16294005.9485,0
+SLM.US,D,20100405,000000,3.89916,3.94546,3.85924,3.92995,10751910.544723,0
+SLM.US,D,20100406,000000,3.91759,3.93605,3.8407,3.8562,17263872.083421,0
+SLM.US,D,20100407,000000,3.85325,3.91162,3.7639,3.80391,11150136.89256,0
+SLM.US,D,20100408,000000,3.7943,4.08081,3.78204,4.05933,23138059.137477,0
+SLM.US,D,20100409,000000,4.0655,4.21637,4.04393,4.05933,26571132.820135,0
+SLM.US,D,20100412,000000,4.08081,4.15791,4.0655,4.10857,14936319.780997,0
+SLM.US,D,20100413,000000,4.09641,4.10857,4.00087,4.0099,11300025.758651,0
+SLM.US,D,20100414,000000,4.05933,4.17948,4.03177,4.16105,14004497.307656,0
+SLM.US,D,20100415,000000,4.17027,4.23196,4.13947,4.18242,10821211.894107,0
+SLM.US,D,20100416,000000,4.15791,4.17331,3.85924,3.90554,26736000.581467,0
+SLM.US,D,20100419,000000,3.90229,3.99165,3.82247,3.89612,21793768.539302,0
+SLM.US,D,20100420,000000,3.91759,3.9484,3.84982,3.92995,19671885.481166,0
+SLM.US,D,20100421,000000,3.93899,4.04079,3.91759,4.04079,21103274.29745,0
+SLM.US,D,20100422,000000,4.15173,4.29955,4.05933,4.14889,31216202.217668,0
+SLM.US,D,20100423,000000,4.16105,4.16418,4.03786,4.10857,11155510.821012,0
+SLM.US,D,20100426,000000,4.0716,4.07777,3.89004,3.90868,0,0
+SLM.US,D,20100427,000000,3.88357,3.95458,3.69927,3.7175,21372962.720127,0
+SLM.US,D,20100428,000000,3.77018,3.82834,3.72976,3.81627,14674104.493504,0
+SLM.US,D,20100429,000000,3.84678,3.91162,3.81285,3.89318,15208868.997306,0
+SLM.US,D,20100430,000000,3.8717,4.06227,3.76694,3.77018,15761435.467471,0
+SLM.US,D,20100503,000000,3.80676,3.95458,3.78518,3.94251,12949352.810873,0
+SLM.US,D,20100504,000000,3.8717,3.90868,3.72976,3.7639,20933991.982865,0
+SLM.US,D,20100505,000000,3.72653,3.75449,3.56038,3.60019,26753686.321718,0
+SLM.US,D,20100506,000000,3.57911,3.68966,3.18775,3.4312,23819265.485533,0
+SLM.US,D,20100507,000000,3.42179,3.49584,3.24935,3.4003,33017674.349919,0
+SLM.US,D,20100510,000000,3.55754,3.72064,3.50192,3.71456,29520603.918473,0
+SLM.US,D,20100511,000000,3.63129,3.7175,3.56038,3.56969,16921623.902077,0
+SLM.US,D,20100512,000000,3.58539,3.7022,3.57588,3.68966,9491285.4162057,0
+SLM.US,D,20100513,000000,3.67121,3.79754,3.67121,3.72976,11962324.972739,0
+SLM.US,D,20100514,000000,3.69613,3.7022,3.59117,3.62522,14079854.649262,0
+SLM.US,D,20100517,000000,3.63413,3.64983,3.48043,3.59117,17999521.189842,0
+SLM.US,D,20100518,000000,3.62825,3.66522,3.45277,3.49241,12736595.812726,0
+SLM.US,D,20100519,000000,3.47102,3.53281,3.37245,3.46807,14080047.339924,0
+SLM.US,D,20100520,000000,3.37245,3.40334,3.19383,3.20923,17536234.726232,0
+SLM.US,D,20100521,000000,3.1293,3.28289,3.03376,3.20315,30438081.642559,0
+SLM.US,D,20100524,000000,3.22464,3.26788,3.14773,3.15391,19469993.585563,0
+SLM.US,D,20100525,000000,3.08309,3.20021,3.04622,3.20021,26720446.672824,0
+SLM.US,D,20100526,000000,3.27407,3.56332,3.16931,3.37569,38065738.42452,0
+SLM.US,D,20100527,000000,3.44366,3.58814,3.4312,3.54183,24385944.252726,0
+SLM.US,D,20100528,000000,3.53281,3.54497,3.40923,3.42179,17623438.975182,0
+SLM.US,D,20100601,000000,3.38166,3.43414,3.34782,3.34782,14514369.032651,0
+SLM.US,D,20100602,000000,3.40638,3.49241,3.34478,3.48043,16078698.093023,0
+SLM.US,D,20100603,000000,3.48347,3.64032,3.48347,3.5387,13326259.823127,0
+SLM.US,D,20100604,000000,3.40638,3.44964,3.3695,3.38775,19148488.706873,0
+SLM.US,D,20100607,000000,3.41256,3.44964,3.19707,3.19707,25386643.952089,0
+SLM.US,D,20100608,000000,3.21854,3.3234,3.13841,3.31996,16428932.231787,0
+SLM.US,D,20100609,000000,3.35685,3.47102,3.34478,3.38775,20511930.106042,0
+SLM.US,D,20100610,000000,3.48633,3.56038,3.41551,3.5387,22257612.684351,0
+SLM.US,D,20100611,000000,3.48043,3.56332,3.45277,3.56038,13640376.1874,0
+SLM.US,D,20100614,000000,3.60334,3.60667,3.50192,3.5081,15132403.429513,0
+SLM.US,D,20100615,000000,3.56038,3.70789,3.51114,3.68966,22167849.421853,0
+SLM.US,D,20100616,000000,3.65905,3.68053,3.61275,3.65561,11469132.714539,0
+SLM.US,D,20100617,000000,3.65561,3.70525,3.58814,3.69927,13540818.326031,0
+SLM.US,D,20100618,000000,3.71103,3.72653,3.61589,3.67121,12960132.273125,0
+SLM.US,D,20100621,000000,3.72359,3.80391,3.67416,3.69613,15291943.141124,0
+SLM.US,D,20100622,000000,3.70525,3.74193,3.57588,3.67416,18099032.152954,0
+SLM.US,D,20100623,000000,3.67121,3.74193,3.62217,3.70789,11231490.074277,0
+SLM.US,D,20100624,000000,3.67416,3.70525,3.5234,3.53556,15009982.668214,0
+SLM.US,D,20100625,000000,3.58205,3.62522,3.48347,3.57284,18339151.225052,0
+SLM.US,D,20100628,000000,3.64032,3.64375,3.55754,3.60334,12185300.693118,0
+SLM.US,D,20100629,000000,3.5387,3.54497,3.24935,3.27691,23675396.928209,0
+SLM.US,D,20100630,000000,3.27759,3.36774,3.17873,3.20051,14034950.588412,0
+SLM.US,D,20100701,000000,3.18775,3.24307,3.09536,3.17844,13934480.2501,0
+SLM.US,D,20100702,000000,3.21854,3.23101,3.1139,3.18775,11696536.242025,0
+SLM.US,D,20100706,000000,3.24935,3.37245,3.15087,3.17844,17442723.68134,0
+SLM.US,D,20100707,000000,3.19707,3.3695,3.19707,3.35077,11602225.887721,0
+SLM.US,D,20100708,000000,3.39108,3.44366,3.35392,3.4312,8418137.0866521,0
+SLM.US,D,20100709,000000,3.4467,3.50192,3.41256,3.48043,7581815.7755123,0
+SLM.US,D,20100712,000000,3.47102,3.52644,3.44964,3.48937,11275598.903825,0
+SLM.US,D,20100713,000000,3.54183,3.61893,3.49584,3.59421,10708262.541519,0
+SLM.US,D,20100714,000000,3.57911,3.59117,3.48633,3.52644,11808588.41058,0
+SLM.US,D,20100715,000000,3.52938,3.55448,3.44964,3.53556,13641817.799017,0
+SLM.US,D,20100716,000000,3.5387,3.5387,3.35685,3.36637,12384139.104425,0
+SLM.US,D,20100719,000000,3.38166,3.50505,3.36029,3.48937,12824058.002086,0
+SLM.US,D,20100720,000000,3.40334,3.59117,3.39108,3.59117,15765543.143003,0
+SLM.US,D,20100721,000000,3.63413,3.63413,3.15391,3.18461,51495535.324107,0
+SLM.US,D,20100722,000000,3.21257,3.32929,3.1753,3.31389,18574602.901126,0
+SLM.US,D,20100723,000000,3.28642,3.38166,3.24004,3.36637,18711022.791921,0
+SLM.US,D,20100726,000000,3.35685,3.43709,3.33546,3.41256,16072588.065853,0
+SLM.US,D,20100727,000000,3.4467,3.49898,3.41256,3.45562,13053123.359087,0
+SLM.US,D,20100728,000000,3.72653,3.73604,3.52938,3.55144,24416705.43073,0
+SLM.US,D,20100729,000000,3.59421,3.66826,3.51418,3.65268,19479102.042553,0
+SLM.US,D,20100730,000000,3.60667,3.71456,3.59421,3.69613,26275300.658643,0
+SLM.US,D,20100802,000000,3.76694,3.78204,3.69269,3.78204,15113615.58024,0
+SLM.US,D,20100803,000000,3.7639,3.7789,3.61589,3.64983,18224611.409861,0
+SLM.US,D,20100804,000000,3.66209,3.68662,3.55448,3.60667,13437602.400674,0
+SLM.US,D,20100805,000000,3.57911,3.62825,3.56969,3.61893,7254555.6651564,0
+SLM.US,D,20100806,000000,3.57588,3.73604,3.57284,3.7329,16603752.618721,0
+SLM.US,D,20100809,000000,3.75449,3.78823,3.70789,3.78823,10650066.903125,0
+SLM.US,D,20100810,000000,3.72976,3.7639,3.66522,3.7485,13833653.077232,0
+SLM.US,D,20100811,000000,3.67121,3.68966,3.60667,3.62825,15618794.421027,0
+SLM.US,D,20100812,000000,3.55448,3.58814,3.53281,3.57588,12421171.394914,0
+SLM.US,D,20100813,000000,3.56969,3.65268,3.56636,3.59421,8779940.8213323,0
+SLM.US,D,20100816,000000,3.57588,3.71456,3.5234,3.66826,10593361.813659,0
+SLM.US,D,20100817,000000,3.7022,3.70789,3.64375,3.67121,9645159.6145523,0
+SLM.US,D,20100818,000000,3.65905,3.68053,3.61893,3.63413,9607286.2140329,0
+SLM.US,D,20100819,000000,3.60971,3.62522,3.52055,3.53281,12433020.341313,0
+SLM.US,D,20100820,000000,3.5081,3.55144,3.45866,3.5234,9131042.5778373,0
+SLM.US,D,20100823,000000,3.53281,3.55448,3.47102,3.4772,7062858.0231286,0
+SLM.US,D,20100824,000000,3.42179,3.51114,3.40638,3.41256,12133595.365581,0
+SLM.US,D,20100825,000000,3.39422,3.45866,3.39422,3.42807,12781818.985625,0
+SLM.US,D,20100826,000000,3.45562,3.48347,3.39108,3.40923,11213458.71427,0
+SLM.US,D,20100827,000000,3.44013,3.48347,3.36323,3.46494,12580401.170221,0
+SLM.US,D,20100830,000000,3.45562,3.50192,3.43414,3.45866,11812199.576313,0
+SLM.US,D,20100831,000000,3.4514,3.4666,3.38303,3.405,13314010.202495,0
+SLM.US,D,20100901,000000,3.4619,3.53281,3.44013,3.52938,13190662.69087,0
+SLM.US,D,20100902,000000,3.55448,3.57911,3.51418,3.57911,7270208.4679498,0
+SLM.US,D,20100903,000000,3.61589,3.63413,3.54841,3.63413,11372250.092833,0
+SLM.US,D,20100907,000000,3.58814,3.60334,3.51751,3.5387,7518700.9178471,0
+SLM.US,D,20100908,000000,3.54497,3.72653,3.52938,3.64032,17097691.170913,0
+SLM.US,D,20100909,000000,3.70525,3.70789,3.60971,3.65561,11739065.823769,0
+SLM.US,D,20100910,000000,3.65561,3.68347,3.62522,3.64983,5522202.3869005,0
+SLM.US,D,20100913,000000,3.71103,3.76694,3.68966,3.7329,11371943.215112,0
+SLM.US,D,20100914,000000,3.72359,3.76694,3.4312,3.54841,45705207.449897,0
+SLM.US,D,20100915,000000,3.50505,3.52938,3.46494,3.4772,16445712.631785,0
+SLM.US,D,20100916,000000,3.44964,3.49584,3.42807,3.45562,9502708.2001891,0
+SLM.US,D,20100917,000000,3.5081,3.65561,3.50505,3.60971,25915137.343406,0
+SLM.US,D,20100920,000000,3.64669,3.71456,3.61275,3.71103,17442329.124271,0
+SLM.US,D,20100921,000000,3.72064,3.79126,3.70525,3.74193,10018206.696409,0
+SLM.US,D,20100922,000000,3.7329,3.81932,3.66209,3.66209,16148409.292384,0
+SLM.US,D,20100923,000000,3.61589,3.75154,3.58814,3.69613,12959635.763324,0
+SLM.US,D,20100924,000000,3.7485,3.77607,3.66209,3.68347,18699895.670857,0
+SLM.US,D,20100927,000000,3.68966,3.7022,3.64669,3.64669,12614492.124419,0
+SLM.US,D,20100928,000000,3.64669,3.69613,3.60971,3.66826,11634815.078193,0
+SLM.US,D,20100929,000000,3.63728,3.66209,3.61589,3.63413,7450919.683683,0
+SLM.US,D,20100930,000000,3.65905,3.68966,3.55448,3.55754,17354187.929722,0
+SLM.US,D,20101001,000000,3.59117,3.59117,3.48633,3.53281,11258052.838817,0
+SLM.US,D,20101004,000000,3.52644,3.52644,3.44013,3.46807,10541226.245597,0
+SLM.US,D,20101005,000000,3.49584,3.54841,3.44366,3.51418,13781243.256323,0
+SLM.US,D,20101006,000000,3.52055,3.53556,3.49584,3.52644,8917765.6207618,0
+SLM.US,D,20101007,000000,3.53556,3.53556,3.4467,3.46494,10107583.558058,0
+SLM.US,D,20101008,000000,3.46494,3.49241,3.4467,3.47406,9192680.1404301,0
+SLM.US,D,20101011,000000,3.48347,3.50505,3.43709,3.4619,5504916.301356,0
+SLM.US,D,20101012,000000,3.45866,3.47406,3.41864,3.44964,10725423.225203,0
+SLM.US,D,20101013,000000,3.44964,3.5081,3.4467,3.47406,12313274.819676,0
+SLM.US,D,20101014,000000,3.4619,3.49898,3.45866,3.49584,10674804.71378,0
+SLM.US,D,20101015,000000,3.52644,3.54183,3.44013,3.45562,8997944.3070178,0
+SLM.US,D,20101018,000000,3.4619,3.4772,3.39726,3.42807,12592445.865864,0
+SLM.US,D,20101019,000000,3.37245,3.4467,3.36323,3.40638,14105884.201019,0
+SLM.US,D,20101020,000000,3.44366,3.5387,3.40923,3.5081,14907834.18795,0
+SLM.US,D,20101021,000000,3.5234,3.55754,3.49584,3.51114,8119580.7481875,0
+SLM.US,D,20101022,000000,3.52644,3.56636,3.51418,3.55448,7353638.4267982,0
+SLM.US,D,20101025,000000,3.57284,3.64032,3.56332,3.61893,12010179.545626,0
+SLM.US,D,20101026,000000,3.59705,3.64669,3.57588,3.63413,7326189.6930257,0
+SLM.US,D,20101027,000000,3.58539,3.64375,3.56332,3.63728,9485346.6696237,0
+SLM.US,D,20101028,000000,3.65905,3.68966,3.63129,3.68347,9979284.202288,0
+SLM.US,D,20101029,000000,3.68906,3.71721,3.65797,3.66415,13525676.306421,0
+SLM.US,D,20101101,000000,3.69613,3.71456,3.63129,3.65905,6684629.703481,0
+SLM.US,D,20101102,000000,3.68053,3.68966,3.61589,3.63728,8616628.8586751,0
+SLM.US,D,20101103,000000,3.63129,3.67121,3.60019,3.64669,7666033.8289716,0
+SLM.US,D,20101104,000000,3.68662,3.7789,3.64375,3.77313,13710701.142203,0
+SLM.US,D,20101105,000000,3.77313,3.91162,3.76694,3.90554,14690738.081571,0
+SLM.US,D,20101108,000000,3.89612,3.94251,3.81932,3.8562,16360085.591583,0
+SLM.US,D,20101109,000000,3.86512,3.88661,3.79126,3.80097,6604000.3861538,0
+SLM.US,D,20101110,000000,3.80097,3.82541,3.7329,3.81627,12679266.772546,0
+SLM.US,D,20101111,000000,3.77313,3.80097,3.72653,3.7485,7214074.3137776,0
+SLM.US,D,20101112,000000,3.71456,3.73899,3.60667,3.63728,10793994.593032,0
+SLM.US,D,20101115,000000,3.65268,3.68053,3.56969,3.61275,11477773.208493,0
+SLM.US,D,20101116,000000,3.57588,3.58539,3.51114,3.55144,16179722.034662,0
+SLM.US,D,20101117,000000,3.55144,3.61893,3.53281,3.54841,6404615.5082071,0
+SLM.US,D,20101118,000000,3.60019,3.62825,3.57588,3.60334,6225007.4210236,0
+SLM.US,D,20101119,000000,3.60019,3.61275,3.53281,3.60667,5875209.6399483,0
+SLM.US,D,20101122,000000,3.57284,3.58205,3.54841,3.56636,7980719.0894836,0
+SLM.US,D,20101123,000000,3.51418,3.54841,3.48347,3.49898,11378002.265917,0
+SLM.US,D,20101124,000000,3.52055,3.58205,3.51114,3.55144,5894528.6629492,0
+SLM.US,D,20101126,000000,3.51418,3.53556,3.49898,3.50505,2361277.246318,0
+SLM.US,D,20101129,000000,3.48633,3.55754,3.44964,3.5081,29766116.290042,0
+SLM.US,D,20101130,000000,3.46367,3.60599,3.4514,3.55685,13823770.799013,0
+SLM.US,D,20101201,000000,3.62825,3.7022,3.61589,3.69269,17946016.396603,0
+SLM.US,D,20101202,000000,3.69613,3.76047,3.65561,3.7485,14797198.142828,0
+SLM.US,D,20101203,000000,3.73604,3.75449,3.7022,3.7329,5075054.0210834,0
+SLM.US,D,20101206,000000,3.72653,3.72653,3.61893,3.65905,16865140.050038,0
+SLM.US,D,20101207,000000,3.7022,3.78204,3.66209,3.75154,19761276.616197,0
+SLM.US,D,20101208,000000,3.76694,3.79754,3.73899,3.7789,11031041.829346,0
+SLM.US,D,20101209,000000,3.81627,3.84384,3.7789,3.80391,7731306.0064252,0
+SLM.US,D,20101210,000000,3.81932,3.84982,3.7485,3.78823,16677973.187377,0
+SLM.US,D,20101213,000000,3.78823,3.8407,3.77607,3.80391,8693729.5919817,0
+SLM.US,D,20101214,000000,3.81627,3.82541,3.75154,3.77313,5250271.0041417,0
+SLM.US,D,20101215,000000,3.77313,3.78823,3.71103,3.71103,6266343.1362883,0
+SLM.US,D,20101216,000000,3.74507,3.77607,3.7022,3.70525,7129672.7454025,0
+SLM.US,D,20101217,000000,3.69927,3.72359,3.68347,3.71456,14607623.156661,0
+SLM.US,D,20101220,000000,3.88072,4.04727,3.88072,3.9484,29652632.705144,0
+SLM.US,D,20101221,000000,3.97939,4.01647,3.96998,3.99793,17749944.982414,0
+SLM.US,D,20101222,000000,4.0099,4.02246,3.99165,4.01932,7568385.5422551,0
+SLM.US,D,20101223,000000,4.00372,4.02853,3.95154,3.95154,8671529.384802,0
+SLM.US,D,20101227,000000,3.92731,3.96399,3.90554,3.94546,8021250.3977005,0
+SLM.US,D,20101228,000000,3.96683,3.98223,3.91162,3.93299,14948708.057342,0
+SLM.US,D,20101229,000000,3.94379,3.96272,3.86974,3.86974,7323586.8398028,0
+SLM.US,D,20101230,000000,3.86974,3.88494,3.82923,3.84471,8170299.1732881,0
+SLM.US,D,20101231,000000,3.83943,3.88661,3.83943,3.87758,4187856.25811,0
+SLM.US,D,20110103,000000,3.92074,3.99489,3.90554,3.95458,15108010.219089,0
+SLM.US,D,20110104,000000,3.95772,3.99489,3.92995,3.96066,11088275.033959,0
+SLM.US,D,20110105,000000,3.92995,3.96998,3.88357,3.94546,13331931.453554,0
+SLM.US,D,20110106,000000,3.95154,4.14575,3.93299,4.07777,38572030.589129,0
+SLM.US,D,20110107,000000,4.09641,4.23481,4.09641,4.16722,33943846.602907,0
+SLM.US,D,20110110,000000,4.1331,4.16722,4.0655,4.10857,11821885.08576,0
+SLM.US,D,20110111,000000,4.12083,4.34564,4.08425,4.28729,23740600.797333,0
+SLM.US,D,20110112,000000,4.33671,4.38262,4.25648,4.36124,28524003.738423,0
+SLM.US,D,20110113,000000,4.38909,4.49973,4.3116,4.33976,26196388.225306,0
+SLM.US,D,20110114,000000,4.33671,4.41361,4.33671,4.39812,11108127.269742,0
+SLM.US,D,20110118,000000,4.38909,4.41067,4.34869,4.38566,11757634.474671,0
+SLM.US,D,20110119,000000,4.37056,4.4041,4.22275,4.25648,17092386.570318,0
+SLM.US,D,20110120,000000,4.05933,4.48129,4.05325,4.35182,35478780.65187,0
+SLM.US,D,20110121,000000,4.38566,4.45648,4.33367,4.33671,16090551.117531,0
+SLM.US,D,20110124,000000,4.3427,4.38909,4.2965,4.32426,15075670.812811,0
+SLM.US,D,20110125,000000,4.29955,4.38909,4.27502,4.36751,13140003.398354,0
+SLM.US,D,20110126,000000,4.3734,4.47492,4.3427,4.40744,14985406.962401,0
+SLM.US,D,20110127,000000,4.4041,4.50267,4.37663,4.50267,16116154.506872,0
+SLM.US,D,20110128,000000,4.50267,4.54574,4.42294,4.4351,17722386.139692,0
+SLM.US,D,20110131,000000,4.46608,4.50984,4.43441,4.43725,12421011.329126,0
+SLM.US,D,20110201,000000,4.47198,4.65412,4.46,4.62891,21474677.901283,0
+SLM.US,D,20110202,000000,4.59507,4.6137,4.51189,4.52141,10248791.149103,0
+SLM.US,D,20110203,000000,4.52444,4.52749,4.42607,4.49689,7970780.7372637,0
+SLM.US,D,20110204,000000,4.49973,4.53378,4.41067,4.44441,12462144.158456,0
+SLM.US,D,20110207,000000,4.46914,4.50267,4.40116,4.4041,15087827.656457,0
+SLM.US,D,20110208,000000,4.42294,4.57682,4.39812,4.56427,16331239.085869,0
+SLM.US,D,20110209,000000,4.53378,4.57388,4.49973,4.57075,6787201.2875784,0
+SLM.US,D,20110210,000000,4.52749,4.59507,4.51522,4.58614,5645861.8738821,0
+SLM.US,D,20110211,000000,4.55211,4.62596,4.55211,4.62009,5473084.6196769,0
+SLM.US,D,20110214,000000,4.59822,4.71561,4.59822,4.71247,11027479.600925,0
+SLM.US,D,20110215,000000,4.6755,4.706,4.60459,4.62303,11384273.378402,0
+SLM.US,D,20110216,000000,4.63548,4.69364,4.60459,4.68746,6022048.0803272,0
+SLM.US,D,20110217,000000,4.68746,4.69992,4.6446,4.66599,7101486.8933847,0
+SLM.US,D,20110218,000000,4.67237,4.68746,4.62009,4.68178,8206123.3239139,0
+SLM.US,D,20110222,000000,4.60459,4.62596,4.46314,4.46608,11369981.644568,0
+SLM.US,D,20110223,000000,4.47198,4.51189,4.28425,4.33367,13529693.244023,0
+SLM.US,D,20110224,000000,4.33671,4.50267,4.33367,4.47492,13303668.11746,0
+SLM.US,D,20110225,000000,4.49395,4.60773,4.48129,4.60773,10254335.338616,0
+SLM.US,D,20110228,000000,4.62233,4.64736,4.53572,4.56359,13541714.490537,0
+SLM.US,D,20110301,000000,4.57075,4.60155,4.41666,4.41666,10157439.463054,0
+SLM.US,D,20110302,000000,4.38909,4.50581,4.38566,4.46914,9373742.073558,0
+SLM.US,D,20110303,000000,4.52749,4.67237,4.52141,4.60459,11257871.362956,0
+SLM.US,D,20110304,000000,4.58908,4.61067,4.47825,4.53378,8397511.0296395,0
+SLM.US,D,20110307,000000,4.54916,4.60459,4.47198,4.52444,17850103.345368,0
+SLM.US,D,20110308,000000,4.52749,4.72768,4.52749,4.71561,17900778.950322,0
+SLM.US,D,20110309,000000,4.706,4.72483,4.65412,4.67237,30899524.800792,0
+SLM.US,D,20110310,000000,4.60459,4.62009,4.52749,4.55211,11564710.341289,0
+SLM.US,D,20110311,000000,4.50267,4.61685,4.46608,4.60155,11469804.583037,0
+SLM.US,D,20110314,000000,4.55211,4.56771,4.40744,4.52141,12017373.330327,0
+SLM.US,D,20110315,000000,4.36124,4.44441,4.32426,4.38566,15029947.052003,0
+SLM.US,D,20110316,000000,4.37056,4.41666,4.22275,4.25933,24393691.640757,0
+SLM.US,D,20110317,000000,4.3374,4.46137,4.3219,4.44578,14366304.100918,0
+SLM.US,D,20110318,000000,4.44745,4.57682,4.44745,4.53985,15665212.479933,0
+SLM.US,D,20110321,000000,4.61067,4.61067,4.51189,4.55211,4374381.8380932,0
+SLM.US,D,20110322,000000,4.57388,4.5831,4.52444,4.56771,8713382.0004131,0
+SLM.US,D,20110323,000000,4.53681,4.55505,4.4503,4.52444,8184504.2473011,0
+SLM.US,D,20110324,000000,4.55211,4.56771,4.43794,4.54574,8440956.1469089,0
+SLM.US,D,20110325,000000,4.55505,4.63215,4.53072,4.6137,7614111.3421176,0
+SLM.US,D,20110328,000000,4.63548,4.67864,4.61067,4.65667,13440638.553003,0
+SLM.US,D,20110329,000000,4.66285,4.78025,4.64156,4.77672,14901647.696232,0
+SLM.US,D,20110330,000000,4.80164,4.80468,4.7369,4.77074,12725272.942418,0
+SLM.US,D,20110331,000000,4.74603,4.77407,4.70493,4.7115,14721667.481579,0
+SLM.US,D,20110401,000000,4.83871,4.84451,4.66599,4.66599,14491626.436943,0
+SLM.US,D,20110404,000000,4.66913,4.74632,4.63852,4.74298,7393656.9127783,0
+SLM.US,D,20110405,000000,4.7369,4.7832,4.71561,4.76475,15013276.760953,0
+SLM.US,D,20110406,000000,4.78025,4.7986,4.73082,4.76475,5791421.827014,0
+SLM.US,D,20110407,000000,4.75534,4.80164,4.7369,4.77672,7581518.0735378,0
+SLM.US,D,20110408,000000,4.7986,4.80468,4.68472,4.6906,5690338.7527896,0
+SLM.US,D,20110411,000000,4.70934,4.72768,4.64773,4.65078,11197488.838482,0
+SLM.US,D,20110412,000000,4.62233,4.66256,4.53268,4.53877,11348420.681012,0
+SLM.US,D,20110413,000000,4.58614,4.60773,4.52444,4.53378,6976483.6694084,0
+SLM.US,D,20110414,000000,4.50267,4.51827,4.47492,4.49395,5889827.6225219,0
+SLM.US,D,20110415,000000,4.51522,4.55819,4.46608,4.55211,7169082.5735784,0
+SLM.US,D,20110418,000000,4.49051,4.49689,4.4351,4.46,9260554.1515794,0
+SLM.US,D,20110419,000000,4.46314,4.53985,4.44441,4.53681,12421639.357949,0
+SLM.US,D,20110420,000000,4.61067,4.63548,4.4503,4.45334,12262742.968073,0
+SLM.US,D,20110421,000000,4.85402,5.1929,4.78025,5.0233,47466173.762114,0
+SLM.US,D,20110425,000000,4.96779,5.02664,4.90335,5.01104,16317650.825878,0
+SLM.US,D,20110426,000000,5.02017,5.0849,4.93719,5.07254,17548690.291381,0
+SLM.US,D,20110427,000000,5.08804,5.09412,5.01104,5.07558,12733460.766247,0
+SLM.US,D,20110428,000000,5.05107,5.09412,5.0233,5.07254,8641450.2705692,0
+SLM.US,D,20110429,000000,5.06401,5.12384,5.05753,5.11081,7909771.2034939,0
+SLM.US,D,20110502,000000,5.14042,5.15886,5.12208,5.14346,10316259.388383,0
+SLM.US,D,20110503,000000,5.12139,5.16769,5.10247,5.13375,10205341.953725,0
+SLM.US,D,20110504,000000,5.14042,5.15592,5.01104,5.03273,10557847.599336,0
+SLM.US,D,20110505,000000,5.00046,5.08098,4.96622,4.99114,11686800.77574,0
+SLM.US,D,20110506,000000,5.05313,5.16465,5.04067,5.09314,7748730.7476839,0
+SLM.US,D,20110509,000000,5.07558,5.1005,5.0233,5.09128,6015444.6019391,0
+SLM.US,D,20110510,000000,5.12522,5.16838,5.10639,5.1618,5176982.2834479,0
+SLM.US,D,20110511,000000,5.12747,5.18613,4.988,5.0438,8532329.2430311,0
+SLM.US,D,20110512,000000,5.0448,5.05725,4.9618,4.98643,15187471.158119,0
+SLM.US,D,20110513,000000,4.99114,4.9976,4.87657,4.88912,13537408.007179,0
+SLM.US,D,20110516,000000,4.88805,5.02664,4.88805,4.99594,10184651.666491,0
+SLM.US,D,20110517,000000,4.9571,5.00644,4.91993,4.93239,10028367.305583,0
+SLM.US,D,20110518,000000,4.93719,5.02978,4.90335,5.0233,11014955.727446,0
+SLM.US,D,20110519,000000,5.05725,5.10354,5.04165,5.07558,10337756.121719,0
+SLM.US,D,20110520,000000,5.0593,5.11188,5.0189,5.03135,11666959.754757,0
+SLM.US,D,20110523,000000,4.96779,4.98937,4.92198,4.92503,7953099.0751229,0
+SLM.US,D,20110524,000000,4.93836,4.96308,4.82685,4.8547,10625487.119202,0
+SLM.US,D,20110525,000000,4.84215,4.94484,4.82685,4.94484,14887639.390989,0
+SLM.US,D,20110526,000000,4.92307,5.13375,4.91679,5.12747,14702576.832696,0
+SLM.US,D,20110527,000000,5.13983,5.1926,5.10247,5.18613,12919239.032713,0
+SLM.US,D,20110531,000000,5.24027,5.26852,5.17181,5.24959,22767901.396017,0
+SLM.US,D,20110601,000000,5.22978,5.24526,5.12139,5.13375,19186196.943969,0
+SLM.US,D,20110602,000000,5.13375,5.22978,5.11188,5.21732,10601381.415482,0
+SLM.US,D,20110603,000000,5.12747,5.16769,5.02537,5.04989,16420666.923883,0
+SLM.US,D,20110606,000000,5.02193,5.12747,4.94759,5.01271,14925009.145018,0
+SLM.US,D,20110607,000000,5.03449,5.09648,5.00957,5.06234,11601948.576294,0
+SLM.US,D,20110608,000000,5.03135,5.0593,4.92944,4.9571,15833460.993827,0
+SLM.US,D,20110609,000000,4.96014,4.97563,4.92307,4.92944,14890036.299696,0
+SLM.US,D,20110610,000000,4.89796,4.9261,4.83931,4.87951,13520672.466381,0
+SLM.US,D,20110613,000000,4.90737,4.95366,4.86402,4.87029,23489149.679182,0
+SLM.US,D,20110614,000000,4.93543,4.93836,4.82401,4.87657,27271621.488209,0
+SLM.US,D,20110615,000000,4.83282,4.88569,4.80184,4.86108,13975257.264399,0
+SLM.US,D,20110616,000000,4.85941,4.94073,4.83459,4.90001,13229449.58786,0
+SLM.US,D,20110617,000000,4.96014,4.97563,4.91365,4.94484,12457858.065644,0
+SLM.US,D,20110620,000000,4.91365,5.08098,4.91365,5.05313,8783329.7301114,0
+SLM.US,D,20110621,000000,5.09021,5.18329,5.07765,5.11795,8791607.2723429,0
+SLM.US,D,20110622,000000,5.1055,5.17701,5.08098,5.08098,9204951.1711358,0
+SLM.US,D,20110623,000000,5.00644,5.16152,4.97563,5.15209,12701372.163686,0
+SLM.US,D,20110624,000000,5.15524,5.19565,5.05313,5.16152,12939489.903675,0
+SLM.US,D,20110627,000000,5.14277,5.22339,5.12747,5.20162,16647998.064929,0
+SLM.US,D,20110628,000000,5.22634,5.26057,5.18005,5.2542,12044524.362125,0
+SLM.US,D,20110629,000000,5.28196,5.2946,5.23282,5.2698,12962342.608332,0
+SLM.US,D,20110630,000000,5.29353,5.29353,5.20859,5.20859,13686298.756033,0
+SLM.US,D,20110701,000000,5.21732,5.27607,5.19565,5.26057,15927903.886679,0
+SLM.US,D,20110705,000000,5.26057,5.29157,5.24194,5.26676,12697435.768742,0
+SLM.US,D,20110706,000000,5.2437,5.2437,5.16877,5.20889,11652811.774273,0
+SLM.US,D,20110707,000000,5.2542,5.30109,5.2389,5.24526,15499606.580827,0
+SLM.US,D,20110708,000000,5.17701,5.19565,5.11492,5.17388,18310256.801554,0
+SLM.US,D,20110711,000000,5.09952,5.20162,5.02537,5.04067,14389865.377057,0
+SLM.US,D,20110712,000000,5.01271,5.12454,5.01271,5.02537,12237150.793532,0
+SLM.US,D,20110713,000000,5.09314,5.09952,5.01576,5.03449,12312133.968615,0
+SLM.US,D,20110714,000000,5.06234,5.09021,4.97563,5.0034,11798557.281376,0
+SLM.US,D,20110715,000000,5.02537,5.04989,4.94484,4.9725,10594188.650307,0
+SLM.US,D,20110718,000000,4.9571,4.988,4.8547,4.93543,13127632.453972,0
+SLM.US,D,20110719,000000,4.95642,5.04989,4.95299,5.00016,20639652.409355,0
+SLM.US,D,20110720,000000,5.03449,5.07147,4.98505,5.0438,17759498.972838,0
+SLM.US,D,20110721,000000,5.08707,5.26372,5.06862,5.208,21586759.63613,0
+SLM.US,D,20110722,000000,5.24822,5.26676,5.17073,5.17701,9465919.5767278,0
+SLM.US,D,20110725,000000,5.12139,5.13679,5.01271,5.02537,12563031.483437,0
+SLM.US,D,20110726,000000,5.02193,5.05616,4.95946,4.97486,9362134.7551313,0
+SLM.US,D,20110727,000000,4.95366,4.9725,4.81439,4.82401,14166154.577488,0
+SLM.US,D,20110728,000000,4.83155,4.93131,4.80027,4.80948,10189808.435626,0
+SLM.US,D,20110729,000000,4.74907,4.89089,4.73661,4.83087,15337532.324325,0
+SLM.US,D,20110801,000000,4.85784,4.91993,4.7681,4.8547,14931614.66246,0
+SLM.US,D,20110802,000000,4.80948,4.85332,4.6906,4.69717,12756672.344518,0
+SLM.US,D,20110803,000000,4.69649,4.7369,4.59154,4.706,16230714.71261,0
+SLM.US,D,20110804,000000,4.62833,4.67237,4.44441,4.45363,23632087.408071,0
+SLM.US,D,20110805,000000,4.50797,4.55122,4.25069,4.3528,23159455.957136,0
+SLM.US,D,20110808,000000,4.22294,4.24736,3.59391,3.71143,53375398.91124,0
+SLM.US,D,20110809,000000,3.73928,4.24118,3.73928,4.24118,34364825.741725,0
+SLM.US,D,20110810,000000,4.11759,4.32789,4.00578,4.05227,40704568.727186,0
+SLM.US,D,20110811,000000,4.06159,4.46481,4.06159,4.3995,21723709.681127,0
+SLM.US,D,20110812,000000,4.47266,4.56928,4.28532,4.30405,18596088.41966,0
+SLM.US,D,20110815,000000,4.35583,4.41793,4.3065,4.41793,15135372.29304,0
+SLM.US,D,20110816,000000,4.3528,4.40851,4.22598,4.26295,15393007.863856,0
+SLM.US,D,20110817,000000,4.29778,4.32886,4.24462,4.29473,12927351.411519,0
+SLM.US,D,20110818,000000,4.08847,4.1071,3.95125,4.00116,17404265.072144,0
+SLM.US,D,20110819,000000,3.92005,4.0919,3.92005,3.94516,16473863.819875,0
+SLM.US,D,20110822,000000,4.1482,4.1482,3.9889,4.0354,17148974.414143,0
+SLM.US,D,20110823,000000,4.05129,4.28836,3.96998,4.26031,20177640.354883,0
+SLM.US,D,20110824,000000,4.24765,4.40714,4.22294,4.29778,19367627.945982,0
+SLM.US,D,20110825,000000,4.36957,4.42254,4.22294,4.24148,23846749.902761,0
+SLM.US,D,20110826,000000,4.21342,4.25099,4.11691,4.22922,40997912.222513,0
+SLM.US,D,20110829,000000,4.28836,4.35084,4.28238,4.29473,47002817.970647,0
+SLM.US,D,20110830,000000,4.26649,4.29778,4.16035,4.21039,27247939.907848,0
+SLM.US,D,20110831,000000,4.27404,4.32102,4.2299,4.28629,18306816.916409,0
+SLM.US,D,20110901,000000,4.25403,4.28238,4.14496,4.15388,11773866.368976,0
+SLM.US,D,20110902,000000,4.04079,4.07532,3.95292,3.95909,11338379.356534,0
+SLM.US,D,20110906,000000,3.79195,3.92928,3.75477,3.91682,19802143.348899,0
+SLM.US,D,20110907,000000,4.01716,4.19802,4.01372,4.17291,18125463.398471,0
+SLM.US,D,20110908,000000,4.11024,4.19802,4.05727,4.07601,9762469.4854459,0
+SLM.US,D,20110909,000000,4.07022,4.12897,3.95125,3.96683,13249313.038445,0
+SLM.US,D,20110912,000000,3.87345,4.07601,3.87042,4.06031,18549798.821196,0
+SLM.US,D,20110913,000000,4.07297,4.13544,3.99822,4.11377,14221026.556851,0
+SLM.US,D,20110914,000000,4.1482,4.30062,4.13848,4.22294,27653443.641626,0
+SLM.US,D,20110915,000000,4.28532,4.2914,4.18204,4.22294,22185433.209372,0
+SLM.US,D,20110916,000000,4.24462,4.25099,4.12308,4.20685,23723263.735422,0
+SLM.US,D,20110919,000000,4.10416,4.20685,4.05424,4.16997,10468683.818895,0
+SLM.US,D,20110920,000000,4.18204,4.21039,4.11024,4.11024,9370067.697132,0
+SLM.US,D,20110921,000000,4.11024,4.18204,3.89809,3.95458,18618835.093478,0
+SLM.US,D,20110922,000000,3.88562,3.99822,3.83266,3.88857,51779980.385071,0
+SLM.US,D,20110923,000000,3.8766,3.90446,3.82952,3.87345,15394748.196974,0
+SLM.US,D,20110926,000000,3.92005,3.96683,3.83914,3.95458,34032988.973275,0
+SLM.US,D,20110927,000000,4.08248,4.11691,3.98577,4.00745,32317113.295407,0
+SLM.US,D,20110928,000000,4.02,4.05129,3.9076,3.9076,15022512.658856,0
+SLM.US,D,20110929,000000,4.00401,4.03255,3.8921,3.98577,20509449.596096,0
+SLM.US,D,20110930,000000,3.91682,4.00244,3.88199,3.88494,21504300.267281,0
+SLM.US,D,20111003,000000,3.87042,3.87042,3.54213,3.54213,24203425.415072,0
+SLM.US,D,20111004,000000,3.50505,3.68592,3.4053,3.67945,28485363.653368,0
+SLM.US,D,20111005,000000,3.67641,3.83266,3.6049,3.80774,21193953.095474,0
+SLM.US,D,20111006,000000,3.78891,4.06031,3.78891,4.01716,26811138.724703,0
+SLM.US,D,20111007,000000,4.05424,4.11691,3.91074,3.92005,18006603.846066,0
+SLM.US,D,20111010,000000,4.03255,4.18204,4.02618,4.18204,15650224.408947,0
+SLM.US,D,20111011,000000,4.13241,4.276,4.07022,4.24462,15385441.951686,0
+SLM.US,D,20111012,000000,4.30405,4.42568,4.25403,4.28532,25259548.658072,0
+SLM.US,D,20111013,000000,4.18842,4.23834,4.07601,4.20685,13548481.093295,0
+SLM.US,D,20111014,000000,4.28836,4.29473,4.16035,4.22598,12341459.652167,0
+SLM.US,D,20111017,000000,4.20411,4.20411,4.04796,4.05424,10669077.009351,0
+SLM.US,D,20111018,000000,4.08847,4.31003,4.07297,4.26649,22393914.30998,0
+SLM.US,D,20111019,000000,4.276,4.34143,4.1482,4.16035,15936444.466958,0
+SLM.US,D,20111020,000000,4.05727,4.26335,4.05727,4.26335,28151052.492134,0
+SLM.US,D,20111021,000000,4.31327,4.38507,4.25708,4.36654,16830217.161555,0
+SLM.US,D,20111024,000000,4.37556,4.53475,4.34437,4.42568,27747911.003135,0
+SLM.US,D,20111025,000000,4.24854,4.31132,3.83629,3.85816,59712621.625187,0
+SLM.US,D,20111026,000000,4.04491,4.1071,3.95458,4.0354,40247778.691595,0
+SLM.US,D,20111027,000000,4.21342,4.37252,4.1482,4.33838,26477776.743395,0
+SLM.US,D,20111028,000000,4.19459,4.32259,4.19459,4.26031,20247290.382606,0
+SLM.US,D,20111031,000000,4.25933,4.2911,4.14535,4.26579,19994515.918007,0
+SLM.US,D,20111101,000000,4.07876,4.17331,4.04393,4.09788,21858408.609825,0
+SLM.US,D,20111102,000000,4.18204,4.29473,4.17291,4.28532,16159868.779351,0
+SLM.US,D,20111103,000000,4.36516,4.41224,4.18242,4.39978,17643461.472027,0
+SLM.US,D,20111104,000000,4.47531,4.47531,4.35888,4.41852,14109473.956679,0
+SLM.US,D,20111107,000000,4.43205,4.45687,4.25708,4.4196,13560933.599862,0
+SLM.US,D,20111108,000000,4.44441,4.49121,4.34143,4.4757,9823760.4087533,0
+SLM.US,D,20111109,000000,4.343,4.343,4.17948,4.21077,13906159.820478,0
+SLM.US,D,20111110,000000,4.23284,4.33995,4.23284,4.302,14658630.10799,0
+SLM.US,D,20111111,000000,4.37753,4.45295,4.36516,4.43098,9300413.5912991,0
+SLM.US,D,20111114,000000,4.38193,4.39783,4.25403,4.30405,11079643.715752,0
+SLM.US,D,20111115,000000,4.26335,4.37252,4.24462,4.32259,9966261.7799546,0
+SLM.US,D,20111116,000000,4.26649,4.39145,4.2351,4.26031,17687411.255316,0
+SLM.US,D,20111117,000000,4.25099,4.26031,3.85443,4.08847,51499932.545396,0
+SLM.US,D,20111118,000000,4.11956,4.12563,4.01274,4.07876,14008499.971877,0
+SLM.US,D,20111121,000000,3.97939,4.00401,3.82354,3.93261,18096530.232934,0
+SLM.US,D,20111122,000000,3.93055,3.984,3.89318,3.90554,8366360.3922035,0
+SLM.US,D,20111123,000000,3.84277,3.84924,3.75154,3.75154,15032270.554742,0
+SLM.US,D,20111125,000000,3.74811,3.81765,3.73566,3.74193,3837022.6372874,0
+SLM.US,D,20111128,000000,3.86454,3.86797,3.76077,3.82412,18140503.465351,0
+SLM.US,D,20111129,000000,3.83943,3.84924,3.75733,3.77341,10996039.417731,0
+SLM.US,D,20111130,000000,3.93339,4.05197,3.82805,4.05197,23678212.86264,0
+SLM.US,D,20111201,000000,4.02216,4.04727,3.96526,4.00313,17080613.068939,0
+SLM.US,D,20111202,000000,4.05354,4.10994,3.97175,3.97812,11324370.031764,0
+SLM.US,D,20111205,000000,4.04393,4.0662,3.95909,3.99979,11953633.50242,0
+SLM.US,D,20111206,000000,3.98753,4.14163,3.89318,4.14163,23465839.206761,0
+SLM.US,D,20111207,000000,4.1228,4.24225,4.07227,4.20145,16981826.989744,0
+SLM.US,D,20111208,000000,4.17331,4.17634,4.01589,4.03147,13251801.704609,0
+SLM.US,D,20111209,000000,4.05354,4.13515,4.04393,4.11661,9953029.3349956,0
+SLM.US,D,20111212,000000,4.08179,4.08179,3.93055,4.03432,12093888.854958,0
+SLM.US,D,20111213,000000,4.08179,4.12897,4.02216,4.07227,13799349.041825,0
+SLM.US,D,20111214,000000,4.0504,4.1068,3.99979,4.08493,17458782.256003,0
+SLM.US,D,20111215,000000,4.15408,4.2299,4.1482,4.17948,12737508.289669,0
+SLM.US,D,20111216,000000,4.17948,4.37104,4.16997,4.22058,18862680.537895,0
+SLM.US,D,20111219,000000,4.24225,4.27404,4.09788,4.1228,14662536.936643,0
+SLM.US,D,20111220,000000,4.21077,4.29258,4.17331,4.27404,8563257.6235134,0
+SLM.US,D,20111221,000000,4.27071,4.28963,4.21411,4.25177,7075759.1217118,0
+SLM.US,D,20111222,000000,4.28629,4.3272,4.24854,4.30542,7618883.7494567,0
+SLM.US,D,20111223,000000,4.33995,4.36811,4.27993,4.36516,5621950.899876,0
+SLM.US,D,20111227,000000,4.35888,4.35888,4.25471,4.26746,12467445.70047,0
+SLM.US,D,20111228,000000,4.27698,4.302,4.22352,4.23922,8546175.443431,0
+SLM.US,D,20111229,000000,4.23922,4.27993,4.17634,4.26746,10095627.561292,0
+SLM.US,D,20111230,000000,4.28562,4.28875,4.21519,4.21852,6654592.3898678,0
+SLM.US,D,20120103,000000,4.33063,4.3935,4.26746,4.33063,15007915.066828,0
+SLM.US,D,20120104,000000,4.31465,4.31465,4.12563,4.23284,13581294.579774,0
+SLM.US,D,20120105,000000,4.19194,4.34936,4.13848,4.30846,13325181.163233,0
+SLM.US,D,20120106,000000,4.343,4.43098,4.30846,4.33671,15957016.489023,0
+SLM.US,D,20120109,000000,4.36193,4.40273,4.3272,4.34604,8451483.7859141,0
+SLM.US,D,20120110,000000,4.384,4.40567,4.27993,4.33367,23697196.461156,0
+SLM.US,D,20120111,000000,4.32102,4.37104,4.28335,4.33063,8049907.2713357,0
+SLM.US,D,20120112,000000,4.3525,4.40273,4.26746,4.31132,10931349.390372,0
+SLM.US,D,20120113,000000,4.25471,4.31465,4.22058,4.29258,11912666.856042,0
+SLM.US,D,20120117,000000,4.35153,4.40224,4.28492,4.2911,10873546.269994,0
+SLM.US,D,20120118,000000,4.29258,4.63577,4.25177,4.49718,23062594.745504,0
+SLM.US,D,20120119,000000,4.55084,4.74907,4.5475,4.57909,19909803.393802,0
+SLM.US,D,20120120,000000,4.54162,4.64529,4.50651,4.60125,11073493.927015,0
+SLM.US,D,20120123,000000,4.59154,4.63577,4.53515,4.58546,9672097.5651425,0
+SLM.US,D,20120124,000000,4.55084,4.62303,4.50984,4.58546,9051472.5493854,0
+SLM.US,D,20120125,000000,4.56966,4.65186,4.56633,4.60125,11260995.194634,0
+SLM.US,D,20120126,000000,4.61067,4.75838,4.61067,4.72376,14631205.842874,0
+SLM.US,D,20120127,000000,4.72376,4.85264,4.70198,4.76171,15451851.921618,0
+SLM.US,D,20120130,000000,4.71454,4.7677,4.66393,4.70806,11834080.671444,0
+SLM.US,D,20120131,000000,4.71924,4.79222,4.65569,4.70365,15680985.586949,0
+SLM.US,D,20120201,000000,4.74259,4.90943,4.71454,4.81811,15870868.470365,0
+SLM.US,D,20120202,000000,4.82458,4.90305,4.77751,4.87501,9949516.0438846,0
+SLM.US,D,20120203,000000,4.94415,5.04822,4.94415,5.03233,14070195.647525,0
+SLM.US,D,20120206,000000,4.988,5.03233,4.93169,4.9979,7573982.7471881,0
+SLM.US,D,20120207,000000,4.99556,5.04273,4.97633,4.97936,12401876.840569,0
+SLM.US,D,20120208,000000,4.98897,5.01104,4.91924,4.96053,11614634.554615,0
+SLM.US,D,20120209,000000,4.9828,5.04617,4.94484,5.00791,20186026.986537,0
+SLM.US,D,20120210,000000,4.9571,5.0236,4.89364,4.99869,10349403.201709,0
+SLM.US,D,20120213,000000,5.0291,5.06401,5.0037,5.0386,11114205.691566,0
+SLM.US,D,20120214,000000,5.02605,5.0699,5.01017,5.05753,9775495.9858884,0
+SLM.US,D,20120215,000000,5.07765,5.09982,4.99869,5.01399,9293165.7716509,0
+SLM.US,D,20120216,000000,5.01948,5.0448,4.98202,5.03233,10333900.269431,0
+SLM.US,D,20120217,000000,5.05254,5.09982,5.0236,5.08098,8794944.1852292,0
+SLM.US,D,20120221,000000,5.07127,5.17318,5.0651,5.11904,8436507.9492546,0
+SLM.US,D,20120222,000000,5.11257,5.14454,5.07765,5.09982,10288814.73272,0
+SLM.US,D,20120223,000000,5.09678,5.15385,5.07765,5.14739,8210169.8278081,0
+SLM.US,D,20120224,000000,5.17318,5.17318,5.08736,5.09678,18269920.223053,0
+SLM.US,D,20120227,000000,5.0651,5.13178,4.98897,5.106,11198798.931076,0
+SLM.US,D,20120228,000000,5.12551,5.14454,5.08098,5.09678,8632713.9410481,0
+SLM.US,D,20120229,000000,5.07294,5.14631,4.97996,4.99967,17414474.618628,0
+SLM.US,D,20120301,000000,5.0236,5.19181,5.0236,5.15053,10114934.349965,0
+SLM.US,D,20120302,000000,5.12551,5.17602,5.09354,5.10953,9785449.6310178,0
+SLM.US,D,20120305,000000,5.09678,5.106,5.03047,5.06834,8034490.998878,0
+SLM.US,D,20120306,000000,4.99556,5.0396,4.93503,4.96053,9834574.5349327,0
+SLM.US,D,20120307,000000,4.97633,5.09354,4.97329,5.0651,8874699.7676517,0
+SLM.US,D,20120308,000000,5.04921,5.13817,5.04273,5.12551,8860830.1181236,0
+SLM.US,D,20120309,000000,5.14102,5.18868,5.08098,5.18868,8090999.3195733,0
+SLM.US,D,20120312,000000,5.17936,5.18564,5.14102,5.16024,6604834.3594934,0
+SLM.US,D,20120313,000000,5.20447,5.28716,5.19181,5.25518,12008405.568106,0
+SLM.US,D,20120314,000000,5.27754,5.3566,5.09678,5.106,17888833.148828,0
+SLM.US,D,20120315,000000,5.13178,5.16661,5.08402,5.12208,20791783.216002,0
+SLM.US,D,20120316,000000,5.1569,5.18564,5.11904,5.16024,13239921.152862,0
+SLM.US,D,20120319,000000,5.15053,5.2745,5.12551,5.23321,10858209.520667,0
+SLM.US,D,20120320,000000,5.18868,5.25842,5.14454,5.22379,7375687.7439359,0
+SLM.US,D,20120321,000000,5.24596,5.25842,5.12855,5.16661,5954532.9427912,0
+SLM.US,D,20120322,000000,5.09982,5.1569,5.07765,5.08402,8706939.60734,0
+SLM.US,D,20120323,000000,5.09354,5.14454,5.08098,5.11257,5575818.3086166,0
+SLM.US,D,20120326,000000,5.17602,5.24596,5.14454,5.16661,14434918.288896,0
+SLM.US,D,20120327,000000,5.16661,5.16975,5.07127,5.08098,12952131.022794,0
+SLM.US,D,20120328,000000,5.06834,5.0905,4.90639,5.03047,24977621.829565,0
+SLM.US,D,20120329,000000,5.00173,5.04273,4.97633,5.02694,12581738.790052,0
+SLM.US,D,20120330,000000,5.06657,5.06961,4.95779,4.99967,10589379.539985,0
+SLM.US,D,20120402,000000,4.99869,5.06205,4.95062,5.01399,13828640.061447,0
+SLM.US,D,20120403,000000,4.98897,5.03626,4.95062,5.0236,20867214.983102,0
+SLM.US,D,20120404,000000,4.97633,4.98897,4.90001,4.90001,9485078.5339411,0
+SLM.US,D,20120405,000000,4.87167,4.92228,4.85578,4.86852,10005981.544433,0
+SLM.US,D,20120409,000000,4.76378,4.83018,4.73514,4.7986,7586627.9444165,0
+SLM.US,D,20120410,000000,4.76378,4.88118,4.70973,4.70973,18988066.084614,0
+SLM.US,D,20120411,000000,4.7731,4.79222,4.71621,4.73514,22025664.104117,0
+SLM.US,D,20120412,000000,4.75103,4.83018,4.73867,4.83018,8763830.2507765,0
+SLM.US,D,20120413,000000,4.81154,4.82419,4.70031,4.70973,15666524.611581,0
+SLM.US,D,20120416,000000,4.80164,4.80508,4.69364,4.70669,11577371.850954,0
+SLM.US,D,20120417,000000,4.75594,4.80752,4.72071,4.77516,7857039.2119557,0
+SLM.US,D,20120418,000000,4.74151,4.81154,4.70031,4.74151,11483664.037291,0
+SLM.US,D,20120419,000000,4.77654,4.80164,4.64313,4.72876,13325221.944325,0
+SLM.US,D,20120420,000000,4.74455,4.7986,4.70365,4.78291,12237870.579814,0
+SLM.US,D,20120423,000000,4.74151,4.75731,4.68139,4.7319,14311531.015705,0
+SLM.US,D,20120424,000000,4.74455,4.76378,4.71327,4.74808,13567862.307461,0
+SLM.US,D,20120425,000000,4.7731,4.78605,4.69364,4.70973,14701981.428747,0
+SLM.US,D,20120426,000000,4.70365,4.7319,4.65872,4.71327,15935117.042399,0
+SLM.US,D,20120427,000000,4.74151,4.75103,4.68139,4.71327,7318072.216582,0
+SLM.US,D,20120430,000000,4.7115,4.71454,4.65667,4.70493,15113287.292447,0
+SLM.US,D,20120501,000000,4.7115,4.75946,4.67275,4.67932,9810904.1693716,0
+SLM.US,D,20120502,000000,4.65872,4.67824,4.57682,4.5831,7594115.3529826,0
+SLM.US,D,20120503,000000,4.5831,4.60243,4.4807,4.50307,11981173.993651,0
+SLM.US,D,20120504,000000,4.48767,4.50042,4.3991,4.40224,10411434.301845,0
+SLM.US,D,20120507,000000,4.38634,4.44971,4.3734,4.41499,7659292.7143965,0
+SLM.US,D,20120508,000000,4.3734,4.41195,4.28169,4.35486,17979859.605665,0
+SLM.US,D,20120509,000000,4.3017,4.42,4.28238,4.39449,12143079.00862,0
+SLM.US,D,20120510,000000,4.44578,4.44578,4.3782,4.40087,8730747.6090879,0
+SLM.US,D,20120511,000000,4.35153,4.41499,4.31327,4.34495,7981534.7113316,0
+SLM.US,D,20120514,000000,4.28492,4.36094,4.28169,4.31994,12923188.681511,0
+SLM.US,D,20120515,000000,4.32926,4.37693,4.2911,4.29778,12727065.27143,0
+SLM.US,D,20120516,000000,4.31327,4.3579,4.18635,4.18635,12209147.436903,0
+SLM.US,D,20120517,000000,4.18635,4.21813,4.11024,4.11024,8702049.9543603,0
+SLM.US,D,20120518,000000,4.13515,4.16418,4.07434,4.0872,10848225.289717,0
+SLM.US,D,20120521,000000,4.10101,4.22165,4.09464,4.20862,9159095.8913048,0
+SLM.US,D,20120522,000000,4.23726,4.33877,4.20244,4.2405,12565245.896755,0
+SLM.US,D,20120523,000000,4.19597,4.25933,4.14889,4.22165,16231397.795909,0
+SLM.US,D,20120524,000000,4.24363,4.30366,4.22165,4.30062,9615045.8363909,0
+SLM.US,D,20120525,000000,4.29199,4.33995,4.28238,4.30474,9317426.4435244,0
+SLM.US,D,20120529,000000,4.32926,4.38634,4.32926,4.37693,10718627.056155,0
+SLM.US,D,20120530,000000,4.44578,4.52239,4.41361,4.49395,20244023.817104,0
+SLM.US,D,20120531,000000,4.51925,4.52876,4.42323,4.47138,14947249.113763,0
+SLM.US,D,20120601,000000,4.37183,4.43274,4.37183,4.38154,13596688.42263,0
+SLM.US,D,20120604,000000,4.38801,4.43274,4.37183,4.41361,12265322.372168,0
+SLM.US,D,20120605,000000,4.38467,4.52582,4.38467,4.51298,10360222.425525,0
+SLM.US,D,20120606,000000,4.53848,4.65981,4.53211,4.65981,9263384.3593925,0
+SLM.US,D,20120607,000000,4.7369,4.77848,4.56074,4.57388,14379934.161529,0
+SLM.US,D,20120608,000000,4.57682,4.65667,4.54818,4.65078,10467543.987361,0
+SLM.US,D,20120611,000000,4.69502,4.75299,4.53211,4.54162,12089664.953312,0
+SLM.US,D,20120612,000000,4.56388,4.64422,4.53848,4.64422,10651435.108775,0
+SLM.US,D,20120613,000000,4.6089,4.68883,4.55741,4.57035,9883636.2281541,0
+SLM.US,D,20120614,000000,4.57388,4.68266,4.57388,4.65078,12460042.91267,0
+SLM.US,D,20120615,000000,4.67275,4.82331,4.59919,4.80398,27740306.348928,0
+SLM.US,D,20120618,000000,4.77516,4.85863,4.76878,4.81057,11082047.761149,0
+SLM.US,D,20120619,000000,4.85539,4.92905,4.82949,4.89698,11384408.975534,0
+SLM.US,D,20120620,000000,4.87736,4.87736,4.77516,4.81674,14618723.770014,0
+SLM.US,D,20120621,000000,4.83931,4.85863,4.7369,4.73994,10312572.777629,0
+SLM.US,D,20120622,000000,4.79114,4.88432,4.76241,4.84902,11308524.538309,0
+SLM.US,D,20120625,000000,4.78496,4.83636,4.74975,4.79114,9459749.3974465,0
+SLM.US,D,20120626,000000,4.7884,4.81057,4.66323,4.70806,21523811.980944,0
+SLM.US,D,20120627,000000,4.7271,4.89698,4.71777,4.86481,15316699.303269,0
+SLM.US,D,20120628,000000,4.81057,4.90335,4.80398,4.89364,10252144.374426,0
+SLM.US,D,20120629,000000,4.98976,5.05685,4.95779,5.02801,13675311.31021,0
+SLM.US,D,20120702,000000,5.05381,5.13375,5.04097,5.11767,13648019.583645,0
+SLM.US,D,20120703,000000,5.12747,5.14631,5.11118,5.12747,5750159.5177157,0
+SLM.US,D,20120705,000000,5.11767,5.16563,5.08265,5.12747,8788084.8054861,0
+SLM.US,D,20120706,000000,5.06657,5.21692,5.06657,5.21046,13381677.2496,0
+SLM.US,D,20120709,000000,5.20418,5.22339,5.13041,5.20095,9516916.3327841,0
+SLM.US,D,20120710,000000,5.24596,5.25842,5.10482,5.13375,16415674.298645,0
+SLM.US,D,20120711,000000,5.12747,5.21046,5.11767,5.18525,17814711.474323,0
+SLM.US,D,20120712,000000,5.14984,5.15278,5.08911,5.12424,10308897.381676,0
+SLM.US,D,20120713,000000,5.13375,5.23635,5.13375,5.22339,9523910.2901321,0
+SLM.US,D,20120716,000000,5.20095,5.24596,5.18182,5.24262,8011010.2653969,0
+SLM.US,D,20120717,000000,5.25518,5.26166,5.10815,5.17534,15054177.138056,0
+SLM.US,D,20120718,000000,5.14984,5.20095,5.11462,5.13375,13647387.476713,0
+SLM.US,D,20120719,000000,5.10482,5.10482,4.84548,4.86481,65202150.200851,0
+SLM.US,D,20120720,000000,4.89364,5.20418,4.82331,5.02154,40879956.990832,0
+SLM.US,D,20120723,000000,4.99623,4.99623,4.84215,4.94513,20102202.470618,0
+SLM.US,D,20120724,000000,4.94513,4.97996,4.85039,4.89521,16663883.319951,0
+SLM.US,D,20120725,000000,4.90335,5.04754,4.86176,5.00232,15916270.060543,0
+SLM.US,D,20120726,000000,5.0954,5.11767,5.02154,5.11118,19916198.888618,0
+SLM.US,D,20120727,000000,5.12424,5.20095,5.03469,5.15631,17076206.671904,0
+SLM.US,D,20120730,000000,5.13708,5.19153,5.11767,5.13375,11773801.119229,0
+SLM.US,D,20120731,000000,5.11462,5.15631,5.01506,5.11767,19875963.243322,0
+SLM.US,D,20120801,000000,5.15915,5.15915,5.0186,5.03469,12648647.308839,0
+SLM.US,D,20120802,000000,4.98662,5.06961,4.92905,4.97349,11944375.174917,0
+SLM.US,D,20120803,000000,5.07294,5.19153,5.05058,5.12747,9739326.2155044,0
+SLM.US,D,20120806,000000,5.16563,5.18182,5.06657,5.06657,9538807.6231888,0
+SLM.US,D,20120807,000000,5.04097,5.16896,5.04097,5.12747,6218863.7494523,0
+SLM.US,D,20120808,000000,5.10177,5.15278,5.08911,5.13708,7482358.8473477,0
+SLM.US,D,20120809,000000,5.12747,5.14631,5.09845,5.11767,7345482.2083166,0
+SLM.US,D,20120810,000000,5.10177,5.17838,5.06657,5.15915,4677160.0391492,0
+SLM.US,D,20120813,000000,5.14346,5.16259,5.10177,5.15915,5071184.9149411,0
+SLM.US,D,20120814,000000,5.17534,5.19799,5.1211,5.14002,4342260.610658,0
+SLM.US,D,20120815,000000,5.15631,5.25223,5.13208,5.20095,8862769.2590676,0
+SLM.US,D,20120816,000000,5.21046,5.23321,5.14002,5.14631,9231398.7290897,0
+SLM.US,D,20120817,000000,5.14346,5.16563,5.10482,5.13041,9101802.5345808,0
+SLM.US,D,20120820,000000,5.12424,5.13041,5.07598,5.11118,10569537.499474,0
+SLM.US,D,20120821,000000,5.0954,5.11295,5.01203,5.02507,15210437.030309,0
+SLM.US,D,20120822,000000,5.03469,5.07941,4.97692,5.06038,11996201.826204,0
+SLM.US,D,20120823,000000,5.05685,5.06333,4.9979,5.02801,4599588.2842254,0
+SLM.US,D,20120824,000000,5.00889,5.07598,4.98976,5.06333,5591017.4217571,0
+SLM.US,D,20120827,000000,5.07941,5.0954,5.02154,5.03135,6846529.6208137,0
+SLM.US,D,20120828,000000,5.0186,5.06657,4.99623,5.03135,4673949.5476496,0
+SLM.US,D,20120829,000000,5.04097,5.05685,4.98662,5.02507,3605338.1146263,0
+SLM.US,D,20120830,000000,4.99319,4.99967,4.9418,4.97054,4539589.10202,0
+SLM.US,D,20120831,000000,5.01506,5.07598,5.00232,5.04097,8873595.6195747,0
+SLM.US,D,20120904,000000,5.04097,5.08265,4.97996,5.06205,8937045.901725,0
+SLM.US,D,20120905,000000,5.05518,5.05518,4.94602,4.99418,10121570.453227,0
+SLM.US,D,20120906,000000,5.01644,5.11668,4.96985,5.09088,8836381.853225,0
+SLM.US,D,20120907,000000,5.11325,5.19731,5.08736,5.14239,5833011.404579,0
+SLM.US,D,20120910,000000,5.14876,5.19731,5.12316,5.14552,5017818.7774159,0
+SLM.US,D,20120911,000000,5.16504,5.22772,5.11668,5.2131,6234962.0856804,0
+SLM.US,D,20120912,000000,5.22634,5.28107,5.21663,5.25223,5405558.2673404,0
+SLM.US,D,20120913,000000,5.2489,5.39093,5.21968,5.3521,10628641.536701,0
+SLM.US,D,20120914,000000,5.34895,5.46508,5.29735,5.41359,8159594.1365309,0
+SLM.US,D,20120917,000000,5.39397,5.43282,5.32306,5.3518,6277555.8976459,0
+SLM.US,D,20120918,000000,5.35523,5.36513,5.27156,5.34571,6484683.0659864,0
+SLM.US,D,20120919,000000,5.34277,5.3975,5.31667,5.36808,10101201.317097,0
+SLM.US,D,20120920,000000,5.3518,5.3518,5.25842,5.31,10554913.399736,0
+SLM.US,D,20120921,000000,5.3358,5.34571,5.24262,5.25518,15854703.864861,0
+SLM.US,D,20120924,000000,5.23919,5.35857,5.21663,5.30373,11869476.6206,0
+SLM.US,D,20120925,000000,5.3358,5.3358,5.17151,5.17632,8124884.3292552,0
+SLM.US,D,20120926,000000,5.19084,5.19731,5.07461,5.07795,7683608.4407447,0
+SLM.US,D,20120927,000000,5.08736,5.13601,5.01977,5.10678,10528209.940428,0
+SLM.US,D,20120928,000000,5.07461,5.11668,5.04243,5.07127,9998261.6836399,0
+SLM.US,D,20121001,000000,5.10384,5.18112,5.08098,5.15524,10168477.885242,0
+SLM.US,D,20121002,000000,5.20349,5.25518,5.17151,5.22312,8693359.503568,0
+SLM.US,D,20121003,000000,5.23919,5.26509,5.18456,5.25518,7847283.3551243,0
+SLM.US,D,20121004,000000,5.28107,5.44919,5.28107,5.38131,10707887.355469,0
+SLM.US,D,20121005,000000,5.41987,5.44242,5.32306,5.37788,10946214.098555,0
+SLM.US,D,20121008,000000,5.32306,5.41653,5.31334,5.41005,4126124.8990047,0
+SLM.US,D,20121009,000000,5.42321,5.45537,5.35523,5.36808,6719800.337101,0
+SLM.US,D,20121010,000000,5.36513,5.39093,5.30069,5.37504,5976579.2013469,0
+SLM.US,D,20121011,000000,5.44242,5.61486,5.41359,5.58435,13270533.479879,0
+SLM.US,D,20121012,000000,5.55552,5.58435,5.40711,5.48421,10839298.308589,0
+SLM.US,D,20121015,000000,5.52628,5.53246,5.47783,5.51657,7579526.936701,0
+SLM.US,D,20121016,000000,5.55552,5.60053,5.51344,5.52628,13601449.61517,0
+SLM.US,D,20121017,000000,5.54885,5.56473,5.47469,5.53589,15527555.902511,0
+SLM.US,D,20121018,000000,5.48117,5.48421,5.42026,5.46989,17393129.794863,0
+SLM.US,D,20121019,000000,5.41653,5.48421,5.31334,5.3569,9742092.1930969,0
+SLM.US,D,20121022,000000,5.32953,5.40024,5.30696,5.38426,10195384.230485,0
+SLM.US,D,20121023,000000,5.32306,5.43595,5.29735,5.41653,13298984.408997,0
+SLM.US,D,20121024,000000,5.47469,5.58102,5.45831,5.52962,13219280.822468,0
+SLM.US,D,20121025,000000,5.57464,5.67116,5.56473,5.6585,11943068.140905,0
+SLM.US,D,20121026,000000,5.62967,5.69077,5.61349,5.64243,11271373.982652,0
+SLM.US,D,20121031,000000,5.6844,5.69421,5.57464,5.67116,10940072.466039,0
+SLM.US,D,20121101,000000,5.70058,5.74257,5.6231,5.7104,17923113.735106,0
+SLM.US,D,20121102,000000,5.72961,5.78749,5.68106,5.70372,13991065.035344,0
+SLM.US,D,20121105,000000,5.67116,5.80396,5.64243,5.70372,11513132.454666,0
+SLM.US,D,20121106,000000,5.71373,5.74904,5.70687,5.72619,12040886.688682,0
+SLM.US,D,20121107,000000,5.52344,5.59082,5.39093,5.52011,21302242.188727,0
+SLM.US,D,20121108,000000,5.50363,5.59082,5.42948,5.43282,11483449.936556,0
+SLM.US,D,20121109,000000,5.44919,5.53246,5.42742,5.43595,9278635.4684259,0
+SLM.US,D,20121112,000000,5.46508,5.5458,5.38426,5.41987,7470203.0232281,0
+SLM.US,D,20121113,000000,5.41359,5.47469,5.38131,5.41653,10278048.524324,0
+SLM.US,D,20121114,000000,5.44919,5.48421,5.31667,5.34101,8073299.3059409,0
+SLM.US,D,20121115,000000,5.35523,5.37504,5.2748,5.33296,11148114.150376,0
+SLM.US,D,20121116,000000,5.34895,5.41653,5.31,5.40024,7601448.812925,0
+SLM.US,D,20121119,000000,5.46508,5.47783,5.40711,5.47155,7809571.0399201,0
+SLM.US,D,20121120,000000,5.45204,5.47469,5.38131,5.43595,8160855.2918135,0
+SLM.US,D,20121121,000000,5.45831,5.45831,5.40024,5.44919,5994407.6754204,0
+SLM.US,D,20121123,000000,5.46822,5.50697,5.41653,5.50039,2221078.9873103,0
+SLM.US,D,20121126,000000,5.48117,5.48421,5.37788,5.40024,7722202.6470724,0
+SLM.US,D,20121127,000000,5.38426,5.44575,5.36513,5.40054,8965619.1741207,0
+SLM.US,D,20121128,000000,5.3715,5.51344,5.36161,5.50039,13101505.027593,0
+SLM.US,D,20121129,000000,5.51344,5.54885,5.38426,5.41653,9991139.2658509,0
+SLM.US,D,20121130,000000,5.43282,5.46508,5.31962,5.33934,22837078.36307,0
+SLM.US,D,20121203,000000,5.35523,5.36808,5.31,5.31962,9596881.9378324,0
+SLM.US,D,20121204,000000,5.31962,5.37788,5.30373,5.36808,7730111.1204176,0
+SLM.US,D,20121205,000000,5.42516,5.53551,5.40231,5.47401,13293797.054043,0
+SLM.US,D,20121206,000000,5.48362,5.57131,5.46881,5.5259,11554590.513207,0
+SLM.US,D,20121207,000000,5.54885,5.55836,5.45105,5.49352,13742524.667663,0
+SLM.US,D,20121210,000000,5.49666,5.60347,5.46401,5.57464,10549522.13932,0
+SLM.US,D,20121211,000000,5.61692,5.67361,5.58102,5.62997,9544955.3728691,0
+SLM.US,D,20121212,000000,5.65252,5.65919,5.54208,5.55179,12366049.631361,0
+SLM.US,D,20121213,000000,5.57789,5.58788,5.48695,5.49009,11260914.651977,0
+SLM.US,D,20121214,000000,5.49352,5.49352,5.39613,5.42516,11343096.709398,0
+SLM.US,D,20121217,000000,5.46401,5.56817,5.44782,5.5614,11942348.354624,0
+SLM.US,D,20121218,000000,5.58102,5.59426,5.51981,5.59426,10382596.971876,0
+SLM.US,D,20121219,000000,5.59749,5.62026,5.48362,5.48362,7140570.4728213,0
+SLM.US,D,20121220,000000,5.48009,5.50628,5.40231,5.46754,11913641.52415,0
+SLM.US,D,20121221,000000,5.40564,5.48009,5.35356,5.46754,24758114.541096,0
+SLM.US,D,20121224,000000,5.51981,5.5259,5.44782,5.45763,3106688.3267344,0
+SLM.US,D,20121226,000000,5.47734,5.48695,5.43134,5.43664,4657562.6851927,0
+SLM.US,D,20121227,000000,5.43487,5.47734,5.39897,5.45105,5190360.5208124,0
+SLM.US,D,20121228,000000,5.41849,5.48362,5.40564,5.46077,6596282.5644155,0
+SLM.US,D,20121231,000000,5.46401,5.58102,5.42811,5.56817,8806783.9558825,0
+SLM.US,D,20130102,000000,5.66557,5.68851,5.60347,5.65596,6905452.1821793,0
+SLM.US,D,20130103,000000,5.65596,5.68499,5.62997,5.63977,5947659.2896658,0
+SLM.US,D,20130104,000000,5.63301,5.7044,5.61692,5.68851,6214162.7090249,0
+SLM.US,D,20130107,000000,5.68499,5.69489,5.62349,5.65252,5203400.2751099,0
+SLM.US,D,20130108,000000,5.64624,5.68214,5.63977,5.6687,8098037.1165956,0
+SLM.US,D,20130109,000000,5.66557,5.73414,5.66557,5.70794,7227797.1513728,0
+SLM.US,D,20130110,000000,5.74041,5.75472,5.6687,5.73414,11500722.768246,0
+SLM.US,D,20130111,000000,5.7664,5.7664,5.63634,5.64624,12127352.79986,0
+SLM.US,D,20130114,000000,5.65252,5.67528,5.60691,5.6428,4462979.7808769,0
+SLM.US,D,20130115,000000,5.62673,5.64977,5.60083,5.63301,7499720.377913,0
+SLM.US,D,20130116,000000,5.74687,5.74687,5.60347,5.62349,12990221.58263,0
+SLM.US,D,20130117,000000,5.56473,5.60347,5.43841,5.46754,28697294.834393,0
+SLM.US,D,20130118,000000,5.47048,5.50294,5.40868,5.48695,14725327.584624,0
+SLM.US,D,20130122,000000,5.45439,5.49981,5.38613,5.49981,10525773.270157,0
+SLM.US,D,20130123,000000,5.49352,5.5259,5.44782,5.51629,7142761.4370109,0
+SLM.US,D,20130124,000000,5.52276,5.55179,5.45105,5.49352,7230050.3067284,0
+SLM.US,D,20130125,000000,5.50932,5.51275,5.44478,5.49352,4420839.6585643,0
+SLM.US,D,20130128,000000,5.49009,5.51275,5.41545,5.44478,4903477.7700496,0
+SLM.US,D,20130129,000000,5.42811,5.49833,5.42673,5.48695,7336267.720487,0
+SLM.US,D,20130130,000000,5.47401,5.48009,5.41545,5.45105,14613213.224903,0
+SLM.US,D,20130131,000000,5.46077,5.50294,5.40868,5.49009,13508510.525099,0
+SLM.US,D,20130201,000000,5.48695,5.56013,5.46754,5.54885,10319952.1163,0
+SLM.US,D,20130204,000000,5.50294,5.54551,5.47734,5.5259,14924115.019566,0
+SLM.US,D,20130205,000000,5.54208,5.58435,5.51805,5.57789,12647262.790752,0
+SLM.US,D,20130206,000000,5.59749,5.80857,5.58102,5.79553,16475310.529128,0
+SLM.US,D,20130207,000000,5.85076,5.90921,5.72393,5.82192,14647967.89138,0
+SLM.US,D,20130208,000000,5.82495,6.07527,5.82495,6.06545,18247817.890496,0
+SLM.US,D,20130211,000000,6.04594,6.06545,5.94541,5.96826,15213903.423164,0
+SLM.US,D,20130212,000000,5.99062,6.00043,5.92569,5.93854,8051808.6897692,0
+SLM.US,D,20130213,000000,5.93854,6.12381,5.93854,5.97443,11592054.063749,0
+SLM.US,D,20130214,000000,5.98081,6.18915,5.96826,6.15658,12947650.200266,0
+SLM.US,D,20130215,000000,6.1858,6.21337,6.13706,6.16286,10510369.232027,0
+SLM.US,D,20130219,000000,6.11745,6.26349,6.11745,6.24113,9772696.3638946,0
+SLM.US,D,20130220,000000,6.23132,6.30577,6.19365,6.21837,15949628.994133,0
+SLM.US,D,20130221,000000,6.20199,6.23132,6.12715,6.14343,11661244.284655,0
+SLM.US,D,20130222,000000,6.17923,6.20199,6.07527,6.14343,11503275.66463,0
+SLM.US,D,20130225,000000,6.20857,6.24113,6.08498,6.10106,13300626.867494,0
+SLM.US,D,20130226,000000,6.12715,6.15815,6.01974,6.06888,12724953.830371,0
+SLM.US,D,20130227,000000,6.07527,6.22249,6.02279,6.19621,10011405.429723,0
+SLM.US,D,20130228,000000,6.21974,6.30616,6.21131,6.21641,9692522.775275,0
+SLM.US,D,20130301,000000,6.17022,6.48153,6.1604,6.4784,21862149.255525,0
+SLM.US,D,20130304,000000,6.45878,6.51106,6.37324,6.42916,16936744.511615,0
+SLM.US,D,20130305,000000,6.48496,6.5964,6.39659,6.43886,11832768.539796,0
+SLM.US,D,20130306,000000,6.38325,6.46839,6.36373,6.41591,10255689.270884,0
+SLM.US,D,20130307,000000,6.42278,6.44535,6.31469,6.34735,12537169.13416,0
+SLM.US,D,20130308,000000,6.38982,6.41945,6.17345,6.24877,35106375.872219,0
+SLM.US,D,20130311,000000,6.21641,6.3604,6.21297,6.3604,16318750.895845,0
+SLM.US,D,20130312,000000,6.38982,6.48496,6.29567,6.46839,14756304.902416,0
+SLM.US,D,20130313,000000,6.44877,6.51753,6.44201,6.48839,9808838.6070412,0
+SLM.US,D,20130314,000000,6.51106,6.56667,6.49153,6.52077,8903997.9239649,0
+SLM.US,D,20130315,000000,6.48839,6.53734,6.43886,6.52714,17025515.774041,0
+SLM.US,D,20130318,000000,6.46202,6.6061,6.42916,6.5964,12374032.530199,0
+SLM.US,D,20130319,000000,6.6061,6.63553,6.41768,6.50772,9181270.6103016,0
+SLM.US,D,20130320,000000,6.53086,6.60434,6.50772,6.53048,8914160.5721929,0
+SLM.US,D,20130321,000000,6.51106,6.616,6.48496,6.57647,12127164.187308,0
+SLM.US,D,20130322,000000,6.57647,6.66848,6.57333,6.65543,12035976.645156,0
+SLM.US,D,20130325,000000,6.69144,6.70781,6.56667,6.58962,8413802.0565291,0
+SLM.US,D,20130326,000000,6.6424,6.69144,6.58147,6.64857,7223888.2836655,0
+SLM.US,D,20130327,000000,6.60257,6.68162,6.59953,6.64544,5050476.2762163,0
+SLM.US,D,20130328,000000,6.6424,6.71752,6.59139,6.71752,9227853.832632,0
+SLM.US,D,20130401,000000,6.71752,6.71752,6.56667,6.58324,7251683.6567235,0
+SLM.US,D,20130402,000000,6.61296,6.66514,6.58324,6.61296,7848822.8413627,0
+SLM.US,D,20130403,000000,6.62257,6.65867,6.38982,6.42278,15118913.044145,0
+SLM.US,D,20130404,000000,6.42582,6.51439,6.41258,6.43249,13990900.891448,0
+SLM.US,D,20130405,000000,6.37991,6.50302,6.33067,6.48839,7607569.035368,0
+SLM.US,D,20130408,000000,6.50125,6.52744,6.43593,6.524,4362082.2606229,0
+SLM.US,D,20130409,000000,6.55039,6.67485,6.52911,6.62886,6331952.7772817,0
+SLM.US,D,20130410,000000,6.62257,6.71752,6.60963,6.67309,6499783.2849777,0
+SLM.US,D,20130411,000000,6.68457,6.84553,6.66191,6.80913,10137658.594182,0
+SLM.US,D,20130412,000000,6.79952,6.8877,6.75676,6.85514,8842497.9975589,0
+SLM.US,D,20130415,000000,6.84209,6.8877,6.75676,6.75999,11821731.137136,0
+SLM.US,D,20130416,000000,6.74029,6.83238,6.67819,6.82552,8418413.3785531,0
+SLM.US,D,20130417,000000,6.78314,6.80913,6.67142,6.67485,14958586.257451,0
+SLM.US,D,20130418,000000,6.57647,6.77962,6.4064,6.47506,17640794.388584,0
+SLM.US,D,20130419,000000,6.54392,6.67652,6.44877,6.65867,8979178.8873463,0
+SLM.US,D,20130422,000000,6.58668,6.77658,6.58668,6.75999,7023521.6009191,0
+SLM.US,D,20130423,000000,6.65543,6.71075,6.48496,6.68457,14434092.471773,0
+SLM.US,D,20130424,000000,6.67819,6.81247,6.66514,6.77658,7079986.0819399,0
+SLM.US,D,20130425,000000,6.81247,6.88143,6.77658,6.816,5884659.6385865,0
+SLM.US,D,20130426,000000,6.82552,6.83238,6.69144,6.72419,6903917.7935774,0
+SLM.US,D,20130429,000000,6.74724,6.76666,6.68162,6.72724,7163521.0521013,0
+SLM.US,D,20130430,000000,6.72096,6.7699,6.61296,6.76666,7106091.0787176,0
+SLM.US,D,20130501,000000,6.74029,6.84553,6.72724,6.74029,5496838.5864773,0
+SLM.US,D,20130502,000000,6.7699,6.87809,6.7699,6.87809,4338207.9895999,0
+SLM.US,D,20130503,000000,6.91428,6.96342,6.82209,6.86847,7260684.043818,0
+SLM.US,D,20130506,000000,6.87809,6.94057,6.8518,6.92733,5026946.6054242,0
+SLM.US,D,20130507,000000,6.88466,7.00599,6.88466,6.99461,4127922.3256525,0
+SLM.US,D,20130508,000000,6.97617,7.02238,6.87456,7.00932,6109509.2501601,0
+SLM.US,D,20130509,000000,7.00599,7.01914,6.89183,6.98294,6743854.0449306,0
+SLM.US,D,20130510,000000,6.9701,6.97961,6.84847,6.9337,6004303.2074931,0
+SLM.US,D,20130513,000000,6.91084,6.93714,6.85514,6.89781,4527263.0168397,0
+SLM.US,D,20130514,000000,6.90752,7.09122,6.90752,7.06485,7415248.4621536,0
+SLM.US,D,20130515,000000,7.05846,7.33997,7.04502,7.33525,13442121.96524,0
+SLM.US,D,20130516,000000,7.33016,7.38941,7.27465,7.33359,12734812.65946,0
+SLM.US,D,20130517,000000,7.37302,7.46473,7.29094,7.4515,11925571.013208,0
+SLM.US,D,20130520,000000,7.45816,7.51701,7.43502,7.49083,8522377.6369563,0
+SLM.US,D,20130521,000000,7.49416,7.54007,7.46797,7.50377,8931136.721435,0
+SLM.US,D,20130522,000000,7.49416,7.58264,7.4612,7.50377,10553070.09436,0
+SLM.US,D,20130523,000000,7.47415,7.50377,7.40579,7.42196,11628434.876286,0
+SLM.US,D,20130524,000000,7.38941,7.47415,7.35625,7.46797,7024901.0213699,0
+SLM.US,D,20130528,000000,7.53683,7.58264,7.50377,7.53006,10958108.923683,0
+SLM.US,D,20130529,000000,8.22174,8.57554,7.66768,7.69406,37582157.250273,0
+SLM.US,D,20130530,000000,7.70063,7.96948,7.67444,7.87748,24698199.979658,0
+SLM.US,D,20130531,000000,7.8604,7.94015,7.76762,7.78096,14208915.591934,0
+SLM.US,D,20130603,000000,7.81205,7.89866,7.72348,7.85148,14886559.711567,0
+SLM.US,D,20130604,000000,7.85148,7.90377,7.78263,7.81205,17434431.865727,0
+SLM.US,D,20130605,000000,7.77586,7.82873,7.71652,7.76243,10850897.470797,0
+SLM.US,D,20130606,000000,7.73936,7.83491,7.69984,7.83206,10686569.039412,0
+SLM.US,D,20130607,000000,7.86148,7.87453,7.73936,7.76919,14261819.883587,0
+SLM.US,D,20130610,000000,7.78233,7.8252,7.72956,7.74585,17112082.818424,0
+SLM.US,D,20130611,000000,7.68641,7.75605,7.64708,7.70318,16346706.334691,0
+SLM.US,D,20130612,000000,7.77586,7.77586,7.67336,7.69661,8335959.1073406,0
+SLM.US,D,20130613,000000,7.68336,7.69661,7.64708,7.66845,21863767.245367,0
+SLM.US,D,20130614,000000,7.68995,7.69984,7.52849,7.57764,23199722.188252,0
+SLM.US,D,20130617,000000,7.64404,7.88454,7.5333,7.58793,11601732.436503,0
+SLM.US,D,20130618,000000,7.55811,7.66708,7.55811,7.62755,11674265.687461,0
+SLM.US,D,20130619,000000,7.61402,7.67679,7.54801,7.55497,9410748.8758637,0
+SLM.US,D,20130620,000000,7.50514,7.57469,7.40951,7.41305,12637488.582428,0
+SLM.US,D,20130621,000000,7.47562,7.47562,7.30407,7.37342,18585167.243113,0
+SLM.US,D,20130624,000000,7.25141,7.31094,7.22177,7.27121,10547750.200855,0
+SLM.US,D,20130625,000000,7.30407,7.57135,7.30407,7.55811,11590694.014316,0
+SLM.US,D,20130626,000000,7.57469,7.62068,7.48533,7.57469,7858707.1586352,0
+SLM.US,D,20130627,000000,7.62068,7.63609,7.57764,7.58097,7314267.3406603,0
+SLM.US,D,20130628,000000,7.62775,7.62775,7.51153,7.58097,11619125.572416,0
+SLM.US,D,20130701,000000,7.57764,7.65022,7.5384,7.5844,6502824.534944,0
+SLM.US,D,20130702,000000,7.57135,7.61402,7.55144,7.58097,9564200.9899039,0
+SLM.US,D,20130703,000000,7.52516,7.56468,7.48239,7.54801,7467460.4947637,0
+SLM.US,D,20130705,000000,7.64061,7.66385,7.52849,7.58097,5089356.9697182,0
+SLM.US,D,20130708,000000,7.61744,7.64404,7.59744,7.60765,6919777.5604149,0
+SLM.US,D,20130709,000000,7.68336,7.71319,7.59146,7.67336,9449135.09862,0
+SLM.US,D,20130710,000000,7.68003,7.71319,7.61402,7.66708,6307530.0005658,0
+SLM.US,D,20130711,000000,7.74928,7.74928,7.64708,7.69984,7394232.9457086,0
+SLM.US,D,20130712,000000,7.68995,7.73279,7.61744,7.71652,8299316.2762846,0
+SLM.US,D,20130715,000000,7.74928,7.779,7.71996,7.76243,8120371.9013801,0
+SLM.US,D,20130716,000000,7.78233,7.82873,7.69661,7.71996,8462538.5205386,0
+SLM.US,D,20130717,000000,7.74928,7.78557,7.70965,7.71996,7369473.7249802,0
+SLM.US,D,20130718,000000,8.01665,8.29031,7.8711,8.05903,28878052.948383,0
+SLM.US,D,20130719,000000,8.13504,8.13504,7.99331,8.09209,12734568.992433,0
+SLM.US,D,20130722,000000,8.0859,8.21106,8.07904,8.19762,11945907.524463,0
+SLM.US,D,20130723,000000,8.2604,8.26354,8.1582,8.17477,13033000.948565,0
+SLM.US,D,20130724,000000,8.18448,8.21106,8.0859,8.09885,6905793.7238283,0
+SLM.US,D,20130725,000000,8.13837,8.24048,8.00665,8.0557,7342984.3664067,0
+SLM.US,D,20130726,000000,8.0196,8.03647,7.95368,7.96712,4735576.9149692,0
+SLM.US,D,20130729,000000,7.97369,7.97369,7.85806,7.91425,5049637.20524,0
+SLM.US,D,20130730,000000,7.93064,8.14829,7.90445,8.08904,17274219.266092,0
+SLM.US,D,20130731,000000,8.10896,8.22107,8.05256,8.14829,16900763.353784,0
+SLM.US,D,20130801,000000,8.20115,8.26207,8.17133,8.23734,20117908.288833,0
+SLM.US,D,20130802,000000,8.23734,8.27031,8.19448,8.24048,8389024.4843093,0
+SLM.US,D,20130805,000000,8.24048,8.31002,8.19762,8.26354,10870482.590427,0
+SLM.US,D,20130806,000000,8.24381,8.24381,8.12033,8.16496,9740077.6071321,0
+SLM.US,D,20130807,000000,8.1582,8.1582,7.98664,8.0756,11780306.722995,0
+SLM.US,D,20130808,000000,8.13504,8.23734,8.09885,8.19115,6197882.8969357,0
+SLM.US,D,20130809,000000,8.17477,8.2142,8.09533,8.15506,5912875.0568963,0
+SLM.US,D,20130812,000000,8.14829,8.18448,8.09209,8.17477,3964603.2263041,0
+SLM.US,D,20130813,000000,8.17133,8.29983,8.14181,8.24381,16183419.860217,0
+SLM.US,D,20130814,000000,8.2342,8.27031,8.19448,8.23734,8459760.3086183,0
+SLM.US,D,20130815,000000,8.10542,8.16791,7.98027,8.12533,7038450.5393223,0
+SLM.US,D,20130816,000000,8.08904,8.25058,8.04932,8.18487,8412043.3719189,0
+SLM.US,D,20130819,000000,8.14181,8.22421,8.0756,8.07904,8840195.9048925,0
+SLM.US,D,20130820,000000,8.07904,8.23078,8.00989,8.19115,6101053.2906494,0
+SLM.US,D,20130821,000000,8.18771,8.22244,8.11533,8.15173,4928797.7307985,0
+SLM.US,D,20130822,000000,8.16496,8.27707,8.14868,8.23078,3197114.2819854,0
+SLM.US,D,20130823,000000,8.22421,8.26697,8.10219,8.24381,6650340.9609843,0
+SLM.US,D,20130826,000000,8.27707,8.28021,8.16162,8.16496,6906052.683765,0
+SLM.US,D,20130827,000000,8.09533,8.10219,7.8813,7.90797,9839905.6432376,0
+SLM.US,D,20130828,000000,7.90111,7.95025,7.85982,7.90797,9165981.7787579,0
+SLM.US,D,20130829,000000,7.90797,8.01333,7.86807,7.94083,5768668.016505,0
+SLM.US,D,20130830,000000,8.00891,8.03882,7.92269,7.95575,5372145.2988031,0
+SLM.US,D,20130903,000000,8.03323,8.03323,7.94015,8.02283,5471562.4654027,0
+SLM.US,D,20130904,000000,7.99969,8.08609,7.97654,8.0297,11747328.073092,0
+SLM.US,D,20130905,000000,8.06629,8.13573,8.00322,8.0196,8651371.2908248,0
+SLM.US,D,20130906,000000,8.08286,8.08286,7.92514,8.01333,7328767.0580659,0
+SLM.US,D,20130909,000000,8.04314,8.19223,8.01626,8.19223,8135493.530445,0
+SLM.US,D,20130910,000000,8.25892,8.26207,8.17232,8.21527,5771573.6693391,0
+SLM.US,D,20130911,000000,8.21527,8.27844,8.1887,8.27512,10524548.817856,0
+SLM.US,D,20130912,000000,8.27158,8.28541,8.23205,8.26207,5587710.0751628,0
+SLM.US,D,20130913,000000,8.26207,8.26864,8.19223,8.21871,4663181.3001991,0
+SLM.US,D,20130916,000000,8.28885,8.29512,8.20743,8.23872,6060716.7121486,0
+SLM.US,D,20130917,000000,8.21871,8.29168,8.20567,8.27158,5798007.973438,0
+SLM.US,D,20130918,000000,8.26864,8.42116,8.23872,8.39124,9286469.5162775,0
+SLM.US,D,20130919,000000,8.42793,8.45764,8.36143,8.39782,13619160.843602,0
+SLM.US,D,20130920,000000,8.38163,8.41115,8.31169,8.31846,12020290.197962,0
+SLM.US,D,20130923,000000,8.26864,8.26864,8.16554,8.23558,6214977.3113458,0
+SLM.US,D,20130924,000000,8.25195,8.34151,8.20214,8.28885,8299140.9175874,0
+SLM.US,D,20130925,000000,8.20567,8.35466,8.20567,8.32513,6764225.2201157,0
+SLM.US,D,20130926,000000,8.30159,8.42793,8.25195,8.36143,6433910.6059384,0
+SLM.US,D,20130927,000000,8.31169,8.36143,8.27512,8.34151,4401689.8770969,0
+SLM.US,D,20130930,000000,8.32219,8.37575,8.25922,8.30895,9800358.1788749,0
+SLM.US,D,20131001,000000,8.28541,8.29168,8.16898,8.25549,9483595.1217048,0
+SLM.US,D,20131002,000000,8.17584,8.23872,8.16221,8.23205,7470363.0890158,0
+SLM.US,D,20131003,000000,8.20567,8.25549,8.11269,8.16221,8649069.1981583,0
+SLM.US,D,20131004,000000,8.17584,8.34475,8.13907,8.31522,7327808.7023943,0
+SLM.US,D,20131007,000000,8.26207,8.27844,8.16898,8.19547,4874256.0782847,0
+SLM.US,D,20131008,000000,8.18261,8.22881,8.0399,8.05598,8282888.6327355,0
+SLM.US,D,20131009,000000,8.09287,8.096,7.94015,8.0196,10004383.945138,0
+SLM.US,D,20131010,000000,8.09954,8.24186,8.06972,8.20214,9753636.3008304,0
+SLM.US,D,20131011,000000,8.20567,8.34475,8.18261,8.32513,6329631.3135964,0
+SLM.US,D,20131014,000000,8.25892,8.39124,8.25549,8.36496,9397099.4442347,0
+SLM.US,D,20131015,000000,8.35162,8.41449,8.29512,8.35162,8435689.2688245,0
+SLM.US,D,20131016,000000,8.4443,8.5673,8.38163,8.53738,11678560.956019,0
+SLM.US,D,20131017,000000,8.52091,8.60722,8.40134,8.53071,9480740.4452362,0
+SLM.US,D,20131018,000000,8.58025,8.58358,8.4911,8.55721,5530365.7420733,0
+SLM.US,D,20131021,000000,8.57388,8.62704,8.53385,8.61007,6003107.3019583,0
+SLM.US,D,20131022,000000,8.62371,8.71993,8.59702,8.66989,8252452.683944,0
+SLM.US,D,20131023,000000,8.62028,8.64999,8.5008,8.51748,10325660.449711,0
+SLM.US,D,20131024,000000,8.49747,8.56044,8.49443,8.52738,7903148.3540869,0
+SLM.US,D,20131025,000000,8.53071,8.55082,8.4911,8.53738,6090810.0997638,0
+SLM.US,D,20131028,000000,8.56387,8.59045,8.51061,8.53385,9422324.5889437,0
+SLM.US,D,20131029,000000,8.55397,8.61341,8.50747,8.59045,5709988.102639,0
+SLM.US,D,20131030,000000,8.62371,8.62704,8.48766,8.5008,4066855.6983535,0
+SLM.US,D,20131031,000000,8.55592,8.57928,8.46246,8.46579,7666204.0900324,0
+SLM.US,D,20131101,000000,8.39782,8.43136,8.30503,8.37809,7001712.8922266,0
+SLM.US,D,20131104,000000,8.40134,8.40458,8.31846,8.35809,4759955.8520107,0
+SLM.US,D,20131105,000000,8.33161,8.40134,8.30826,8.37476,7050538.0551122,0
+SLM.US,D,20131106,000000,8.42116,8.4443,8.34818,8.41449,5338082.8913693,0
+SLM.US,D,20131107,000000,8.39782,8.47766,8.27158,8.27158,8363961.4444426,0
+SLM.US,D,20131108,000000,8.25892,8.35466,8.16554,8.32818,7909099.3349965,0
+SLM.US,D,20131111,000000,8.30826,8.45764,8.29512,8.42459,8820855.471818,0
+SLM.US,D,20131112,000000,8.41115,8.57721,8.36496,8.52091,9189147.4783003,0
+SLM.US,D,20131113,000000,8.47098,8.58358,8.3682,8.57721,7919123.3275104,0
+SLM.US,D,20131114,000000,8.56387,8.71993,8.55082,8.71993,14585696.1828,0
+SLM.US,D,20131115,000000,8.6902,8.75613,8.67323,8.71669,6079183.4103183,0
+SLM.US,D,20131118,000000,8.71669,8.75955,8.64999,8.65686,11378085.867156,0
+SLM.US,D,20131119,000000,8.63988,8.66362,8.60055,8.62028,9699689.0327383,0
+SLM.US,D,20131120,000000,8.67676,8.6801,8.57721,8.59359,8043292.5781471,0
+SLM.US,D,20131121,000000,8.64999,8.68677,8.51061,8.66676,8099441.0057018,0
+SLM.US,D,20131122,000000,8.70982,8.70982,8.65686,8.70982,5850432.0677285,0
+SLM.US,D,20131125,000000,8.71669,8.74944,8.69324,8.74641,5739224.0677864,0
+SLM.US,D,20131126,000000,8.7366,8.82605,8.43469,8.77643,6492983.0378187,0
+SLM.US,D,20131127,000000,8.78956,8.82605,8.77309,8.82605,4105430.5336622,0
+SLM.US,D,20131129,000000,8.88628,8.94473,8.83615,8.89285,3329997.4325422,0
+SLM.US,D,20131202,000000,8.84597,8.87588,8.76956,8.77937,5799497.5028382,0
+SLM.US,D,20131203,000000,8.81937,8.8596,8.79623,8.84968,6847634.7884179,0
+SLM.US,D,20131204,000000,8.76926,8.86931,8.73277,8.8596,7520712.4452301,0
+SLM.US,D,20131205,000000,8.84968,8.87951,8.71914,8.7261,7190164.3592987,0
+SLM.US,D,20131206,000000,8.83262,8.84968,8.72943,8.82281,11229427.570529,0
+SLM.US,D,20131209,000000,8.85283,8.93238,8.84301,8.89618,9931916.963456,0
+SLM.US,D,20131210,000000,8.82918,8.94277,8.78614,8.7929,9860515.3878134,0
+SLM.US,D,20131211,000000,8.77937,8.83262,8.60595,8.60595,29306077.020914,0
+SLM.US,D,20131212,000000,8.58594,8.60909,8.40233,8.53601,17677385.223748,0
+SLM.US,D,20131213,000000,8.57594,8.63596,8.53915,8.59575,7819170.9090729,0
+SLM.US,D,20131216,000000,8.55592,8.66608,8.54248,8.59575,7470663.8495723,0
+SLM.US,D,20131217,000000,8.60252,8.60595,8.47933,8.53601,10016128.899751,0
+SLM.US,D,20131218,000000,8.53601,8.68942,8.46922,8.67608,10402109.705065,0
+SLM.US,D,20131219,000000,8.66932,8.68619,8.62605,8.65578,9697685.6615739,0
+SLM.US,D,20131220,000000,8.67608,8.70315,8.59604,8.65931,10442721.55594,0
+SLM.US,D,20131223,000000,8.74944,8.74944,8.64272,8.65931,7637874.4846638,0
+SLM.US,D,20131224,000000,8.64901,8.71914,8.64901,8.69296,2447698.4982945,0
+SLM.US,D,20131226,000000,8.74297,8.74944,8.58947,8.69296,5119992.7458624,0
+SLM.US,D,20131227,000000,8.69599,8.69599,8.66265,8.67942,2977296.0376876,0
+SLM.US,D,20131230,000000,8.67608,8.70913,8.63596,8.69943,5569507.4345665,0
+SLM.US,D,20131231,000000,8.73277,8.80958,8.72943,8.76936,6588113.092079,0
+SLM.US,D,20140102,000000,8.75583,8.77279,8.64596,8.68285,7207398.4489503,0
+SLM.US,D,20140103,000000,8.716,8.80977,8.68285,8.76259,5606205.3200972,0
+SLM.US,D,20140106,000000,8.77937,8.81937,8.716,8.72257,6725664.6581892,0
+SLM.US,D,20140107,000000,8.68942,8.74611,8.62272,8.62949,7407729.448241,0
+SLM.US,D,20140108,000000,8.66608,8.83262,8.65931,8.82918,11887290.821291,0
+SLM.US,D,20140109,000000,8.84301,8.89952,8.79456,8.88628,8056288.4927702,0
+SLM.US,D,20140110,000000,8.90962,8.96288,8.88628,8.94846,8895428.7969227,0
+SLM.US,D,20140113,000000,8.926,9.00231,8.89285,8.99191,10013028.517201,0
+SLM.US,D,20140114,000000,9.00593,9.06273,8.99191,9.0284,13094116.513177,0
+SLM.US,D,20140115,000000,9.0284,9.0897,9.01879,9.0897,11955340.191137,0
+SLM.US,D,20140116,000000,9.08676,9.12354,9.00593,9.05596,10923102.433961,0
+SLM.US,D,20140117,000000,8.59271,8.61928,8.14898,8.16516,55331984.987046,0
+SLM.US,D,20140121,000000,8.18556,8.18556,8.01528,8.08876,22762866.970159,0
+SLM.US,D,20140122,000000,8.20567,8.23558,8.06531,8.14898,13451331.355433,0
+SLM.US,D,20140123,000000,8.11867,8.122,7.59804,7.78498,59904662.847918,0
+SLM.US,D,20140124,000000,7.72809,7.79489,7.66845,7.67807,24260704.498413,0
+SLM.US,D,20140127,000000,7.71172,7.80156,7.65845,7.66845,17211686.558521,0
+SLM.US,D,20140128,000000,7.70495,7.7686,7.62128,7.63462,17817335.737618,0
+SLM.US,D,20140129,000000,7.66178,7.81166,7.65159,7.71868,26675518.143317,0
+SLM.US,D,20140130,000000,7.7786,7.80823,7.68474,7.70828,12707230.36761,0
+SLM.US,D,20140131,000000,7.62825,7.70151,7.55487,7.59509,13987755.649695,0
+SLM.US,D,20140203,000000,7.58126,7.59804,7.37635,7.41128,25518739.008035,0
+SLM.US,D,20140204,000000,7.41128,7.49817,7.27465,7.31134,16498286.59659,0
+SLM.US,D,20140205,000000,7.29436,7.39127,7.24777,7.34144,14973918.92867,0
+SLM.US,D,20140206,000000,7.32447,7.5281,7.29122,7.52143,12606448.053942,0
+SLM.US,D,20140207,000000,7.53133,7.64805,7.5281,7.59175,11051063.306665,0
+SLM.US,D,20140210,000000,7.60137,7.63814,7.53133,7.62128,8299169.464352,0
+SLM.US,D,20140211,000000,7.40118,7.86178,7.03404,7.8051,17781591.110123,0
+SLM.US,D,20140212,000000,7.8252,7.99518,7.81166,7.86511,11760652.275509,0
+SLM.US,D,20140213,000000,7.83491,7.96015,7.7786,7.87855,11079039.136055,0
+SLM.US,D,20140214,000000,7.86844,7.8916,7.78498,7.87511,7904616.4734135,0
+SLM.US,D,20140218,000000,7.88532,8.01528,7.80156,7.98193,13122431.845162,0
+SLM.US,D,20140219,000000,8.00861,8.08042,7.85845,7.91201,18867941.298815,0
+SLM.US,D,20140220,000000,7.8916,7.94809,7.78174,7.81166,15034555.315444,0
+SLM.US,D,20140221,000000,7.8051,7.97861,7.76683,7.95515,14310065.95496,0
+SLM.US,D,20140224,000000,7.95515,8.06873,7.93201,7.99518,10931739.869332,0
+SLM.US,D,20140225,000000,8.00175,8.00175,7.83491,7.87855,16374834.073652,0
+SLM.US,D,20140226,000000,7.88827,7.97536,7.83491,7.85845,9323630.267207,0
+SLM.US,D,20140227,000000,7.82873,7.94486,7.70495,7.93544,8196188.030276,0
+SLM.US,D,20140228,000000,7.92847,8.09875,7.82157,7.98861,9065295.3006571,0
+SLM.US,D,20140303,000000,7.93201,8.04873,7.86844,8.00861,7555261.167191,0
+SLM.US,D,20140304,000000,8.07198,8.20567,8.06187,8.1321,10315160.337943,0
+SLM.US,D,20140305,000000,8.12533,8.21597,8.06845,8.1522,8035307.6402536,0
+SLM.US,D,20140306,000000,8.18261,8.31679,8.11366,8.26952,15866891.294329,0
+SLM.US,D,20140307,000000,8.199,8.42763,8.19576,8.33356,12389625.180881,0
+SLM.US,D,20140310,000000,8.34348,8.38056,8.27639,8.35378,7127488.9179042,0
+SLM.US,D,20140311,000000,8.37722,8.39389,8.32003,8.37722,10931887.700793,0
+SLM.US,D,20140312,000000,8.33356,8.38595,8.29315,8.33356,6447847.5442688,0
+SLM.US,D,20140313,000000,8.34348,8.39389,8.24608,8.26628,9160561.9715769,0
+SLM.US,D,20140314,000000,8.27639,8.31679,8.112,8.20949,11682099.735312,0
+SLM.US,D,20140317,000000,8.27639,8.43097,8.25991,8.35378,13087770.975198,0
+SLM.US,D,20140318,000000,8.34681,8.42076,8.33023,8.39055,17167686.818395,0
+SLM.US,D,20140319,000000,8.39722,8.45764,8.36034,8.41753,16434649.740942,0
+SLM.US,D,20140320,000000,8.36034,8.60555,8.35702,8.55858,14249621.23932,0
+SLM.US,D,20140321,000000,8.66265,8.69943,8.5418,8.63243,22720278.25583,0
+SLM.US,D,20140324,000000,8.64558,8.64558,8.44784,8.47461,12289991.874492,0
+SLM.US,D,20140325,000000,8.52493,8.52493,8.4039,8.41753,7706568.1957706,0
+SLM.US,D,20140326,000000,8.4343,8.49148,8.35702,8.36388,6568112.0053075,0
+SLM.US,D,20140327,000000,8.36034,8.41753,8.18585,8.25991,12156510.261404,0
+SLM.US,D,20140328,000000,8.20606,8.35702,8.20606,8.25991,7420560.1994398,0
+SLM.US,D,20140331,000000,8.31679,8.34023,8.20254,8.2194,17249583.408168,0
+SLM.US,D,20140401,000000,8.22627,8.31002,8.17232,8.27639,20852344.157754,0
+SLM.US,D,20140402,000000,8.29649,8.36388,8.2194,8.32336,19440877.924639,0
+SLM.US,D,20140403,000000,8.26628,8.35702,8.22627,8.23941,19126754.423674,0
+SLM.US,D,20140404,000000,8.29002,8.41596,8.2295,8.23941,10640412.999024,0
+SLM.US,D,20140407,000000,8.33023,8.34348,8.07511,8.1321,13144075.39043,0
+SLM.US,D,20140408,000000,8.11867,8.23617,8.04482,8.18261,10662720.256571,0
+SLM.US,D,20140409,000000,8.2295,8.31346,8.13867,8.31346,6716262.5773346,0
+SLM.US,D,20140410,000000,8.31002,8.49815,8.31002,8.31679,16255052.868559,0
+SLM.US,D,20140411,000000,8.26952,8.43274,8.21253,8.33023,15656118.296327,0
+SLM.US,D,20140414,000000,8.4343,8.4343,8.22793,8.37045,11942258.636221,0
+SLM.US,D,20140415,000000,8.20606,8.39546,8.199,8.34681,15056091.810345,0
+SLM.US,D,20140416,000000,8.42763,8.58182,8.3778,8.56535,17435231.175137,0
+SLM.US,D,20140417,000000,8.33023,8.93139,8.30336,8.70609,31991461.999146,0
+SLM.US,D,20140421,000000,8.77348,8.8238,8.64235,8.68942,18683615.858768,0
+SLM.US,D,20140422,000000,8.7163,8.7366,8.65931,8.67256,12721038.8455,0
+SLM.US,D,20140423,000000,8.64558,8.72973,8.64558,8.66265,13078288.351686,0
+SLM.US,D,20140424,000000,8.67942,8.69599,8.5317,8.60879,12212450.705388,0
+SLM.US,D,20140425,000000,8.57191,8.68285,8.52837,8.66932,15561375.662444,0
+SLM.US,D,20140428,000000,8.65578,8.75994,8.61546,8.67608,14677019.322084,0
+SLM.US,D,20140429,000000,8.7565,8.75994,8.58879,8.63733,16385865.359149,0
+SLM.US,D,20140430,000000,8.64235,8.70953,8.57191,8.64558,101651051.86947,0
+SLM.US,D,20140501,000000,8.88079,8.90884,8.43901,8.47667,32855244.278385,0
+SLM.US,D,20140502,000000,8.42018,8.4861,8.33562,8.43901,18922284.143504,0
+SLM.US,D,20140505,000000,8.32621,8.42018,8.08208,8.26059,19283011.257345,0
+SLM.US,D,20140506,000000,8.17604,8.47667,8.08208,8.36398,21726332.924896,0
+SLM.US,D,20140507,000000,8.2041,8.34485,8.17604,8.28894,17561516.964471,0
+SLM.US,D,20140508,000000,8.24167,8.36398,8.24167,8.29796,9123422.6307209,0
+SLM.US,D,20140509,000000,8.24167,8.30738,8.2041,8.28894,8741060.1278305,0
+SLM.US,D,20140512,000000,8.34485,8.56112,8.30738,8.54248,10524100.22584,0
+SLM.US,D,20140513,000000,8.4861,8.55191,8.4297,8.46726,11254446.770721,0
+SLM.US,D,20140514,000000,8.49551,8.52365,8.36398,8.36398,11881990.298804,0
+SLM.US,D,20140515,000000,8.37309,8.37309,8.26971,8.31689,10216974.760334,0
+SLM.US,D,20140516,000000,8.36398,8.41085,8.29796,8.39202,6104180.1809097,0
+SLM.US,D,20140519,000000,8.35446,8.3828,8.29796,8.32621,5986951.8722009,0
+SLM.US,D,20140520,000000,8.27932,8.29796,8.15711,8.22294,7456951.2072502,0
+SLM.US,D,20140521,000000,8.25108,8.41085,8.2041,8.3828,10534997.953259,0
+SLM.US,D,20140522,000000,8.36398,8.39202,8.29325,8.31689,5404345.0298413,0
+SLM.US,D,20140523,000000,8.32621,8.3828,8.26059,8.28894,5703657.85757,0
+SLM.US,D,20140527,000000,8.30738,8.37309,8.25108,8.28894,7217158.3838909,0
+SLM.US,D,20140528,000000,8.29796,8.31689,8.15711,8.21332,8712226.8759707,0
+SLM.US,D,20140529,000000,8.15711,8.23225,7.99724,8.05353,9432278.2340731,0
+SLM.US,D,20140530,000000,8.04432,8.15711,8.02539,8.0913,6875804.3279987,0
+SLM.US,D,20140602,000000,8.15711,8.24167,8.11013,8.18536,6363568.3191711,0
+SLM.US,D,20140603,000000,8.16633,8.37309,8.13827,8.36398,8780912.4308589,0
+SLM.US,D,20140604,000000,8.31689,8.42018,8.25108,8.31689,7961276.7036779,0
+SLM.US,D,20140605,000000,8.33562,8.3828,8.17604,8.29796,5679689.7900345,0
+SLM.US,D,20140606,000000,8.27932,8.45774,8.24167,8.3828,14247179.471413,0
+SLM.US,D,20140609,000000,8.3828,8.44843,8.30738,8.35446,4248168.4351996,0
+SLM.US,D,20140610,000000,8.34485,8.43901,8.28894,8.3828,3112778.9828856,0
+SLM.US,D,20140611,000000,8.37309,8.37309,8.16633,8.18536,4116657.5684022,0
+SLM.US,D,20140612,000000,8.19468,8.22294,7.97398,8.07256,6063590.7596359,0
+SLM.US,D,20140613,000000,8.06315,8.11945,7.95016,8.01617,2733354.7577031,0
+SLM.US,D,20140616,000000,8.00685,8.0351,7.92681,7.93161,2478832.8232935,0
+SLM.US,D,20140617,000000,7.94103,8.00685,7.89395,7.99724,5152191.4573731,0
+SLM.US,D,20140618,000000,8.00685,8.19468,7.95977,8.15711,6464529.0501183,0
+SLM.US,D,20140619,000000,8.16633,8.17113,7.83766,7.84697,9023979.9759385,0
+SLM.US,D,20140620,000000,7.89395,7.9219,7.81873,7.8658,10208501.468859,0
+SLM.US,D,20140623,000000,7.87511,7.90347,7.79057,7.81873,4374265.6119798,0
+SLM.US,D,20140624,000000,7.79057,7.90347,7.78136,7.8658,6598473.5286052,0
+SLM.US,D,20140625,000000,7.82834,7.87511,7.77164,7.8093,3962498.9219359,0
+SLM.US,D,20140626,000000,7.8093,7.82834,7.72495,7.76243,3609890.3040664,0
+SLM.US,D,20140627,000000,7.70592,7.87511,7.70592,7.84697,10081233.874726,0
+SLM.US,D,20140630,000000,7.8658,7.87511,7.79999,7.8093,3188748.0408778,0
+SLM.US,D,20140701,000000,7.82834,7.94103,7.79999,7.84697,3988096.194113,0
+SLM.US,D,20140702,000000,7.8658,7.90347,7.72495,7.73416,3969847.6747877,0
+SLM.US,D,20140703,000000,7.75301,7.78136,7.72495,7.73416,3007386.3667208,0
+SLM.US,D,20140707,000000,7.73416,7.85629,7.69661,7.83766,4230861.9591089,0
+SLM.US,D,20140708,000000,7.79999,8.11013,7.72495,7.95977,10515613.680511,0
+SLM.US,D,20140709,000000,7.98792,7.98792,7.84697,7.89395,5842489.949982,0
+SLM.US,D,20140710,000000,7.93161,7.93741,7.78136,7.89395,5146458.6553078,0
+SLM.US,D,20140711,000000,7.87511,8.00685,7.82834,7.99724,5417803.8098632,0
+SLM.US,D,20140714,000000,8.0351,8.0351,7.9174,7.95016,4291625.7867969,0
+SLM.US,D,20140715,000000,7.93161,7.99253,7.90347,7.94103,3124149.7709761,0
+SLM.US,D,20140716,000000,7.97851,7.98792,7.91288,7.95016,3841192.5039862,0
+SLM.US,D,20140717,000000,7.9219,8.06315,7.9219,7.95016,5035367.9010065,0
+SLM.US,D,20140718,000000,7.93161,8.00685,7.9174,7.95016,3607627.9729651,0
+SLM.US,D,20140721,000000,7.95016,7.96938,7.89395,7.93161,2793558.8648978,0
+SLM.US,D,20140722,000000,7.9219,7.98792,7.89395,7.93161,2736149.2820604,0
+SLM.US,D,20140723,000000,7.91288,8.00685,7.85629,7.98792,3144581.0982726,0
+SLM.US,D,20140724,000000,7.79999,8.21332,7.79999,8.19468,10432784.223247,0
+SLM.US,D,20140725,000000,8.18536,8.2041,8.11013,8.2041,3704228.1856065,0
+SLM.US,D,20140728,000000,8.19468,8.2041,8.11945,8.13827,5214178.7178334,0
+SLM.US,D,20140729,000000,8.12896,8.2041,8.0913,8.15711,4931782.9067628,0
+SLM.US,D,20140730,000000,8.15711,8.29796,8.12896,8.28894,3939825.6540844,0
+SLM.US,D,20140731,000000,8.4297,8.44843,8.26059,8.32621,12048419.975977,0
+SLM.US,D,20140801,000000,8.31689,8.43901,8.24167,8.39202,7468598.2872418,0
+SLM.US,D,20140804,000000,8.42018,8.42018,8.31689,8.36868,8941860.1096838,0
+SLM.US,D,20140805,000000,8.32621,8.41085,8.27932,8.35446,3623696.7429011,0
+SLM.US,D,20140806,000000,8.29796,8.40143,8.26971,8.3828,3116769.4127776,0
+SLM.US,D,20140807,000000,8.40143,8.40143,8.30738,8.33562,2609357.8071818,0
+SLM.US,D,20140808,000000,8.32621,8.45774,8.30738,8.44843,2507987.2262559,0
+SLM.US,D,20140811,000000,8.47667,8.57054,8.3828,8.40143,4305257.8864616,0
+SLM.US,D,20140812,000000,8.43901,8.43901,8.31689,8.36398,3027069.3609716,0
+SLM.US,D,20140813,000000,8.37309,8.41085,8.27932,8.32621,2920714.311026,0
+SLM.US,D,20140814,000000,8.33562,8.36398,8.26971,8.35446,2852223.4858541,0
+SLM.US,D,20140815,000000,8.36398,8.3828,8.21332,8.32621,2852164.3532701,0
+SLM.US,D,20140818,000000,8.35446,8.39202,8.30738,8.34485,2437899.8213161,0
+SLM.US,D,20140819,000000,8.33562,8.36398,8.26971,8.35446,3106152.0553693,0
+SLM.US,D,20140820,000000,8.33562,8.3779,8.28894,8.35926,2416588.641951,0
+SLM.US,D,20140821,000000,8.35446,8.40143,8.32621,8.39202,1813241.55552,0
+SLM.US,D,20140822,000000,8.3828,8.42018,8.24167,8.26501,1956338.3306704,0
+SLM.US,D,20140825,000000,8.32621,8.34475,8.21332,8.27932,1769313.1823052,0
+SLM.US,D,20140826,000000,8.28894,8.41566,8.28894,8.36398,2474249.0285067,0
+SLM.US,D,20140827,000000,8.34485,8.3828,8.29796,8.37309,2291953.4673335,0
+SLM.US,D,20140828,000000,8.34485,8.35446,8.27932,8.34485,1861062.484005,0
+SLM.US,D,20140829,000000,8.36398,8.36868,8.29796,8.32621,1710489.5150886,0
+SLM.US,D,20140902,000000,8.32621,8.45774,8.31689,8.44843,5268286.051713,0
+SLM.US,D,20140903,000000,8.52365,8.63636,8.43901,8.45774,9216727.7310959,0
+SLM.US,D,20140904,000000,8.4861,8.59878,8.44843,8.56593,2717959.895319,0
+SLM.US,D,20140905,000000,8.54248,8.5522,8.4297,8.54248,2192163.1537385,0
+SLM.US,D,20140908,000000,8.53287,8.5985,8.46726,8.53778,2075454.8039579,0
+SLM.US,D,20140909,000000,8.51404,8.54248,8.33562,8.36398,3831552.8732683,0
+SLM.US,D,20140910,000000,8.34485,8.39202,8.27932,8.3828,2423587.6969355,0
+SLM.US,D,20140911,000000,8.35446,8.4861,8.31689,8.45774,2514005.4959681,0
+SLM.US,D,20140912,000000,8.42018,8.52365,8.41085,8.42018,2864152.9749107,0
+SLM.US,D,20140915,000000,8.40143,8.45294,8.26501,8.37309,4340282.7276762,0
+SLM.US,D,20140916,000000,8.34485,8.43901,8.30277,8.31689,3496698.3039787,0
+SLM.US,D,20140917,000000,8.39202,8.41085,8.21332,8.39202,3198959.6264168,0
+SLM.US,D,20140918,000000,8.40143,8.67393,8.39202,8.58947,5519100.9848228,0
+SLM.US,D,20140919,000000,8.59878,8.64558,8.52365,8.52365,10458578.264196,0
+SLM.US,D,20140922,000000,8.49551,8.50492,8.4297,8.46726,3369892.5557178,0
+SLM.US,D,20140923,000000,8.44843,8.55191,8.31689,8.32621,6136164.7916854,0
+SLM.US,D,20140924,000000,8.33562,8.34485,8.16633,8.22294,6486335.7197562,0
+SLM.US,D,20140925,000000,8.19468,8.2041,8.04432,8.11945,3321803.4915502,0
+SLM.US,D,20140926,000000,8.11013,8.24167,8.08208,8.21822,2148966.8011325,0
+SLM.US,D,20140929,000000,8.17604,8.2041,8.10082,8.12896,3242760.5587176,0
+SLM.US,D,20140930,000000,8.12896,8.15711,7.96938,8.04432,3934176.4532585,0
+SLM.US,D,20141001,000000,8.10082,8.10082,7.83766,7.95977,6986888.9651363,0
+SLM.US,D,20141002,000000,7.94103,8.15711,7.94103,8.13827,8655555.4309058,0
+SLM.US,D,20141003,000000,8.15711,8.34485,8.13827,8.33562,9176275.9460089,0
+SLM.US,D,20141006,000000,8.34485,8.41566,8.33562,8.35446,5506471.080504,0
+SLM.US,D,20141007,000000,8.33562,8.33562,8.1992,8.24167,4672079.7345626,0
+SLM.US,D,20141008,000000,8.26971,8.31689,8.21332,8.31689,6988044.0895787,0
+SLM.US,D,20141009,000000,8.27932,8.35446,8.19468,8.24167,7000870.7626683,0
+SLM.US,D,20141010,000000,8.24167,8.37309,8.15711,8.22294,5390412.16962,0
+SLM.US,D,20141013,000000,8.22294,8.37309,8.21332,8.26501,5989965.5949299,0
+SLM.US,D,20141014,000000,8.35446,8.39663,8.26971,8.33102,4634653.9065323,0
+SLM.US,D,20141015,000000,8.28894,8.33562,8.17604,8.22294,10028550.820499,0
+SLM.US,D,20141016,000000,8.11945,8.26059,8.10532,8.18074,7268240.7802413,0
+SLM.US,D,20141017,000000,8.26059,8.27932,8.17113,8.26971,3189154.8322746,0
+SLM.US,D,20141020,000000,8.23225,8.31689,8.17604,8.26059,3702267.634589,0
+SLM.US,D,20141021,000000,8.33562,8.36398,8.27932,8.28894,5417762.0092435,0
+SLM.US,D,20141022,000000,8.26971,8.43901,8.26059,8.36398,3742113.8204537,0
+SLM.US,D,20141023,000000,8.3828,8.47667,8.05363,8.44843,11705720.144035,0
+SLM.US,D,20141024,000000,8.4297,8.50492,8.24628,8.49551,5798159.8830071,0
+SLM.US,D,20141027,000000,8.49551,8.68354,8.45774,8.67393,6909821.8762308,0
+SLM.US,D,20141028,000000,8.70217,8.79163,8.67393,8.7774,3900080.4014234,0
+SLM.US,D,20141029,000000,8.80545,8.89011,8.78681,8.86185,4511065.7864626,0
+SLM.US,D,20141030,000000,8.86185,8.93708,8.73032,8.8336,4474972.4806268,0
+SLM.US,D,20141031,000000,8.87137,8.98338,8.86185,8.97435,3558784.4585879,0
+SLM.US,D,20141103,000000,9.18151,9.19132,8.91835,9.13511,4676496.3268704,0
+SLM.US,D,20141104,000000,9.30323,9.37003,9.09736,9.13511,5114401.6580932,0
+SLM.US,D,20141105,000000,9.19132,9.28469,9.15337,9.22967,6775180.0410637,0
+SLM.US,D,20141106,000000,9.24712,9.35139,9.20112,9.32197,3823295.721583,0
+SLM.US,D,20141107,000000,9.2945,9.35532,9.26615,9.31206,2828812.08023,0
+SLM.US,D,20141110,000000,9.35139,9.40141,9.34158,9.39161,2719373.9796983,0
+SLM.US,D,20141111,000000,9.37787,9.41515,9.35139,9.37003,2247196.2184158,0
+SLM.US,D,20141112,000000,9.33177,9.42397,9.30814,9.41515,2938832.3308556,0
+SLM.US,D,20141113,000000,9.40534,9.4485,9.2945,9.36023,3369719.236075,0
+SLM.US,D,20141114,000000,9.34158,9.37787,9.20112,9.26615,5320977.2621588,0
+SLM.US,D,20141117,000000,9.26615,9.34158,9.22005,9.29833,3044980.4167572,0
+SLM.US,D,20141118,000000,9.27499,9.33177,9.20112,9.27499,3280010.0085232,0
+SLM.US,D,20141119,000000,9.25684,9.34158,9.18151,9.25684,1932414.1028093,0
+SLM.US,D,20141120,000000,9.19132,9.21035,8.9928,9.02075,4607342.8089468,0
+SLM.US,D,20141121,000000,9.10628,9.20112,8.97435,9.01133,3005904.9935391,0
+SLM.US,D,20141124,000000,9.03978,9.10628,8.90884,9.02075,6000716.5104159,0
+SLM.US,D,20141125,000000,9.03036,9.05881,8.88079,8.97435,6500558.1257335,0
+SLM.US,D,20141126,000000,9.00231,9.14483,9.00133,9.05881,2849592.0858664,0
+SLM.US,D,20141128,000000,9.03036,9.18151,9.03036,9.09736,1473946.9447944,0
+SLM.US,D,20141201,000000,9.08774,9.2945,9.08774,9.1254,4131457.026837,0
+SLM.US,D,20141202,000000,9.17278,9.31206,9.1254,9.21035,2853536.6370295,0
+SLM.US,D,20141203,000000,9.20112,9.34158,9.20112,9.2945,3899438.099218,0
+SLM.US,D,20141204,000000,9.26615,9.34158,9.24712,9.31206,4269422.5210352,0
+SLM.US,D,20141205,000000,9.32197,9.3867,9.25684,9.37003,3258190.0850303,0
+SLM.US,D,20141208,000000,9.33177,9.54364,8.73032,9.4534,4052867.7836574,0
+SLM.US,D,20141209,000000,9.37003,9.55738,9.30323,9.52991,3617337.9510673,0
+SLM.US,D,20141210,000000,9.5201,9.72608,9.37003,9.37003,3530015.4369487,0
+SLM.US,D,20141211,000000,9.40534,9.55738,9.3867,9.50147,4293533.3223943,0
+SLM.US,D,20141212,000000,9.43378,9.49165,9.22005,9.22486,3495694.0695781,0
+SLM.US,D,20141215,000000,9.25684,9.27499,9.07813,9.1254,4102643.1459961,0
+SLM.US,D,20141216,000000,9.25684,9.26615,8.9928,9.1254,5948731.8323961,0
+SLM.US,D,20141217,000000,9.49165,9.49165,8.98338,9.31206,7506954.9437062,0
+SLM.US,D,20141218,000000,9.40534,9.4534,9.22005,9.37787,8400444.2097108,0
+SLM.US,D,20141219,000000,9.31206,9.49165,9.22005,9.2945,10596061.521976,0
+SLM.US,D,20141222,000000,9.25684,9.53775,9.1158,9.5201,3213792.729253,0
+SLM.US,D,20141223,000000,9.57502,9.70843,9.52991,9.62309,3005020.0438338,0
+SLM.US,D,20141224,000000,9.62309,9.70843,9.59465,9.67997,1305532.2479495,0
+SLM.US,D,20141226,000000,9.70843,9.72608,9.61328,9.6329,1750406.0483376,0
+SLM.US,D,20141229,000000,9.59465,9.77414,9.48184,9.6937,1842371.489827,0
+SLM.US,D,20141230,000000,9.65153,9.76433,9.59562,9.71333,1821303.977489,0
+SLM.US,D,20141231,000000,9.74471,9.84084,9.57502,9.57502,1983785.0253885,0
+SLM.US,D,20150102,000000,9.59465,9.71823,9.54756,9.69861,3186203.3007116,0
+SLM.US,D,20150105,000000,9.6329,9.66624,9.31009,9.37003,3418829.8666074,0
+SLM.US,D,20150106,000000,9.39651,9.4436,9.17278,9.21035,2983876.0669476,0
+SLM.US,D,20150107,000000,9.28469,9.30814,9.08774,9.30323,2276069.2318406,0
+SLM.US,D,20150108,000000,9.37003,9.49165,9.34158,9.40534,2394650.4532901,0
+SLM.US,D,20150109,000000,9.40534,9.40534,9.1158,9.15337,3131213.0561812,0
+SLM.US,D,20150112,000000,9.27106,9.27106,9.01133,9.09736,2783836.6524677,0
+SLM.US,D,20150113,000000,9.13511,9.26615,9.05881,9.1158,3481738.779756,0
+SLM.US,D,20150114,000000,9.05881,9.18151,9.02075,9.1158,2820203.1916226,0
+SLM.US,D,20150115,000000,9.10628,9.17278,9.06861,9.07813,3264352.1080931,0
+SLM.US,D,20150116,000000,9.06861,9.15337,9.06861,9.1254,2964818.042938,0
+SLM.US,D,20150120,000000,9.15827,9.22967,9.00231,9.05881,3975775.2065693,0
+SLM.US,D,20150121,000000,8.9928,9.15337,8.9928,9.10628,3083275.9015829,0
+SLM.US,D,20150122,000000,7.99724,8.58947,7.98792,8.50492,19168036.103991,0
+SLM.US,D,20150123,000000,8.33562,8.84331,8.30935,8.64558,14942444.08155,0
+SLM.US,D,20150126,000000,8.54248,8.82418,8.4861,8.7208,9101537.4574801,0
+SLM.US,D,20150127,000000,8.62704,8.71159,8.52365,8.59878,4070948.0809765,0
+SLM.US,D,20150128,000000,8.59878,8.71159,8.45774,8.63636,5778716.4776743,0
+SLM.US,D,20150129,000000,8.60811,8.66932,8.46726,8.56112,5536204.5749787,0
+SLM.US,D,20150130,000000,8.52365,8.87137,8.4908,8.56112,7763297.753892,0
+SLM.US,D,20150202,000000,8.60811,8.73032,8.54248,8.69736,4745740.5827246,0
+SLM.US,D,20150203,000000,8.70217,8.89011,8.70217,8.76779,5207178.6433215,0
+SLM.US,D,20150204,000000,8.75857,9.01133,8.63636,8.98338,5729435.5860812,0
+SLM.US,D,20150205,000000,9.03978,9.18151,8.91375,8.96484,7453615.3138912,0
+SLM.US,D,20150206,000000,9.00231,9.04949,8.86185,8.88079,2857661.6445267,0
+SLM.US,D,20150209,000000,8.82418,8.93708,8.76779,8.93708,3760683.4908817,0
+SLM.US,D,20150210,000000,8.97435,9.03036,8.82418,8.88079,3138984.9128669,0
+SLM.US,D,20150211,000000,8.85244,8.97435,8.71159,8.7208,4296631.66589,0
+SLM.US,D,20150212,000000,8.70217,8.8336,8.69296,8.71159,3204816.810814,0
+SLM.US,D,20150213,000000,8.69296,8.73032,8.62704,8.70217,2309527.0595796,0
+SLM.US,D,20150217,000000,8.6647,8.70217,8.61762,8.62704,1695793.0289121,0
+SLM.US,D,20150218,000000,8.60811,8.7163,8.57054,8.67393,2015420.9578239,0
+SLM.US,D,20150219,000000,8.6647,8.70217,8.62704,8.65519,2757229.028726,0
+SLM.US,D,20150220,000000,8.68354,8.85715,8.60811,8.79613,3716736.7661754,0
+SLM.US,D,20150223,000000,8.75857,8.80545,8.71159,8.74003,1895376.7146844,0
+SLM.US,D,20150224,000000,8.7208,8.80545,8.65519,8.80084,5465718.5348606,0
+SLM.US,D,20150225,000000,8.79613,8.93708,8.78681,8.89471,4267628.1529694,0
+SLM.US,D,20150226,000000,8.91835,8.97435,8.87617,8.91835,2779602.5555484,0
+SLM.US,D,20150227,000000,8.92757,8.96484,8.86185,8.89942,4519305.6061836,0
+SLM.US,D,20150302,000000,8.86185,8.91835,8.86185,8.89011,4784311.3399241,0
+SLM.US,D,20150303,000000,8.88079,9.02075,8.87137,8.97435,2640356.5350485,0
+SLM.US,D,20150304,000000,8.94669,8.97435,8.88079,8.89011,3444394.5139107,0
+SLM.US,D,20150305,000000,8.89011,8.94669,8.87137,8.93708,1883142.386962,0
+SLM.US,D,20150306,000000,8.91835,9.03978,8.88079,8.90884,2480423.2858973,0
+SLM.US,D,20150309,000000,8.86185,8.98338,8.80545,8.81507,3365331.1905319,0
+SLM.US,D,20150310,000000,8.74003,8.76779,8.62704,8.63636,1832915.3740249,0
+SLM.US,D,20150311,000000,8.61762,8.62704,8.49551,8.62704,2650893.3497995,0
+SLM.US,D,20150312,000000,8.61762,8.75857,8.54248,8.56112,3045567.6644878,0
+SLM.US,D,20150313,000000,8.56112,8.57054,8.45774,8.55191,2008707.3704863,0
+SLM.US,D,20150316,000000,8.61762,8.67393,8.52365,8.58947,2824127.3522396,0
+SLM.US,D,20150317,000000,8.56112,8.69296,8.51404,8.68354,1695966.3485549,0
+SLM.US,D,20150318,000000,8.68354,8.75857,8.57995,8.73032,1619242.8403529,0
+SLM.US,D,20150319,000000,8.68354,8.75857,8.60811,8.7208,1401210.8079027,0
+SLM.US,D,20150320,000000,8.73032,8.75857,8.59878,8.71159,5149513.1591293,0
+SLM.US,D,20150323,000000,8.69296,8.87137,8.68354,8.74906,4289717.2316721,0
+SLM.US,D,20150324,000000,8.74906,8.81507,8.7208,8.7208,2715696.5446905,0
+SLM.US,D,20150325,000000,8.71159,8.73032,8.39202,8.50492,6795358.5255874,0
+SLM.US,D,20150326,000000,8.74906,8.74906,8.40143,8.44843,2648126.3526796,0
+SLM.US,D,20150327,000000,8.4297,8.55191,8.32621,8.4297,4861140.8789662,0
+SLM.US,D,20150330,000000,8.45774,8.50492,8.43901,8.4861,4714081.2011609,0
+SLM.US,D,20150331,000000,8.45774,8.73513,8.43901,8.7208,5501549.8221777,0
+SLM.US,D,20150401,000000,8.70217,8.93708,8.70217,8.81507,4662896.8520796,0
+SLM.US,D,20150402,000000,8.79613,8.92757,8.73032,8.87137,2591195.9476779,0
+SLM.US,D,20150406,000000,8.81507,9.03978,8.76779,8.97435,6590199.0449555,0
+SLM.US,D,20150407,000000,8.97435,9.01133,8.86185,8.96484,4584321.8822824,0
+SLM.US,D,20150408,000000,8.86185,9.03036,8.85244,8.90884,2423172.7493203,0
+SLM.US,D,20150409,000000,8.7774,8.90167,8.73032,8.82418,1520061.184562,0
+SLM.US,D,20150410,000000,8.8336,8.89011,8.74003,8.85244,1345770.9518285,0
+SLM.US,D,20150413,000000,8.82418,8.94669,8.81507,8.90884,1309588.9471168,0
+SLM.US,D,20150414,000000,8.87137,9.03978,8.7208,9.01133,3228275.1146944,0
+SLM.US,D,20150415,000000,9.04949,9.18151,9.03978,9.08774,4635933.4133067,0
+SLM.US,D,20150416,000000,9.05881,9.05881,8.89011,8.96484,5071249.1451617,0
+SLM.US,D,20150417,000000,8.89942,8.97435,8.69296,8.91835,4612245.7157815,0
+SLM.US,D,20150420,000000,9.00231,9.22967,8.76779,9.13511,8704142.0244008,0
+SLM.US,D,20150421,000000,9.17278,9.25684,9.1254,9.2385,3123582.9137916,0
+SLM.US,D,20150422,000000,9.17278,9.37003,9.15337,9.34158,5058964.8606011,0
+SLM.US,D,20150423,000000,9.80258,9.85947,9.43378,9.61328,10296043.181349,0
+SLM.US,D,20150424,000000,9.66134,9.81141,9.57502,9.6329,6435415.4282481,0
+SLM.US,D,20150427,000000,9.6329,9.70843,9.56522,9.60346,3540801.0163633,0
+SLM.US,D,20150428,000000,9.58483,9.72608,9.47301,9.70843,3364836.7197866,0
+SLM.US,D,20150429,000000,9.6427,9.82121,9.60346,9.77414,6452931.9269648,0
+SLM.US,D,20150430,000000,9.70843,9.76433,9.53972,9.57502,5546848.4400973,0
+SLM.US,D,20150501,000000,9.61328,9.6888,9.51128,9.67997,5406600.2242514,0
+SLM.US,D,20150504,000000,9.6888,9.71823,9.62309,9.6888,3705952.2062881,0
+SLM.US,D,20150505,000000,9.65153,9.75452,9.6329,9.6888,4802829.0144593,0
+SLM.US,D,20150506,000000,9.6888,9.75452,9.59465,9.7349,3408993.4671186,0
+SLM.US,D,20150507,000000,9.69861,9.76433,9.65153,9.72608,2940873.4245306,0
+SLM.US,D,20150508,000000,9.79277,9.79277,9.67997,9.76433,3127824.1474022,0
+SLM.US,D,20150511,000000,9.71823,9.84084,9.69861,9.84084,3896106.2839683,0
+SLM.US,D,20150512,000000,9.78297,9.81141,9.6329,9.78297,2886953.683676,0
+SLM.US,D,20150513,000000,9.79277,9.86832,9.7349,9.85947,2348853.2865159,0
+SLM.US,D,20150514,000000,9.86832,10.0733,9.86832,10.0547,2515750.9267231,0
+SLM.US,D,20150515,000000,10.0371,10.092,9.95171,9.95171,1382803.2423169,0
+SLM.US,D,20150518,000000,9.95171,10.1105,9.93304,9.96144,1840680.0940193,0
+SLM.US,D,20150519,000000,9.88598,9.9997,9.86832,9.96144,2017839.2766037,0
+SLM.US,D,20150520,000000,9.95171,9.99483,9.77414,9.97128,1336282.2111526,0
+SLM.US,D,20150521,000000,9.93304,9.98013,9.72608,9.78297,4185860.0236367,0
+SLM.US,D,20150522,000000,9.96144,9.96144,9.71823,9.78297,4998515.0473247,0
+SLM.US,D,20150526,000000,9.78297,9.78297,9.70352,9.74471,2310070.4676358,0
+SLM.US,D,20150527,000000,9.78297,9.79277,9.67115,9.70843,4869228.7891181,0
+SLM.US,D,20150528,000000,9.70843,9.7349,9.61328,9.69861,3033810.4755467,0
+SLM.US,D,20150529,000000,9.67997,9.71823,9.59465,9.6427,1732041.302899,0
+SLM.US,D,20150601,000000,9.70843,9.72608,9.61328,9.6888,3490180.4658845,0
+SLM.US,D,20150602,000000,9.67115,9.76433,9.6427,9.70843,3814073.0775349,0
+SLM.US,D,20150603,000000,9.70843,9.78297,9.6888,9.72608,3043439.9109915,0
+SLM.US,D,20150604,000000,9.70843,9.71823,9.54756,9.55738,1827595.4805203,0
+SLM.US,D,20150605,000000,9.54756,9.60346,9.5201,9.57502,1746086.3111244,0
+SLM.US,D,20150608,000000,9.60346,9.61328,9.48184,9.53972,1684581.2870819,0
+SLM.US,D,20150609,000000,9.46321,9.56522,9.46321,9.51128,3702738.6562063,0
+SLM.US,D,20150610,000000,9.59465,9.70843,9.53972,9.61328,3359564.7440654,0
+SLM.US,D,20150611,000000,9.59465,9.66134,9.52991,9.62309,2812243.7419118,0
+SLM.US,D,20150612,000000,9.56522,9.6427,9.40534,9.6329,1733637.8826668,0
+SLM.US,D,20150615,000000,9.58483,9.6427,9.50147,9.61328,1593920.8405495,0
+SLM.US,D,20150616,000000,9.40534,9.69861,9.40534,9.6427,1984974.8137595,0
+SLM.US,D,20150617,000000,9.6427,9.6888,9.47301,9.52991,1789183.7695811,0
+SLM.US,D,20150618,000000,9.54756,9.62309,9.5201,9.52991,1568488.7317965,0
+SLM.US,D,20150619,000000,9.56522,9.59465,9.48184,9.52991,2502022.9914912,0
+SLM.US,D,20150622,000000,9.60346,9.6427,9.49165,9.62309,1142528.18254,0
+SLM.US,D,20150623,000000,9.65153,9.6888,9.52991,9.65153,1753829.6210454,0
+SLM.US,D,20150624,000000,9.65153,9.69861,9.47301,9.49165,1897296.4846095,0
+SLM.US,D,20150625,000000,9.50147,9.52991,9.35139,9.39651,2506599.6495867,0
+SLM.US,D,20150626,000000,9.41515,9.48184,9.2945,9.42397,7003711.1657545,0
+SLM.US,D,20150629,000000,9.35139,9.37787,9.21035,9.24712,2341343.4483489,0
+SLM.US,D,20150630,000000,9.28469,9.34158,9.09736,9.27499,5469801.741738,0
+SLM.US,D,20150701,000000,9.31206,9.34158,9.22005,9.30323,2273560.1751303,0
+SLM.US,D,20150702,000000,9.2945,9.3867,9.27499,9.37003,2206418.1845897,0
+SLM.US,D,20150706,000000,9.30323,9.4436,9.14483,9.41515,4691203.0083201,0
+SLM.US,D,20150707,000000,9.41515,9.46321,9.20112,9.33177,3224657.8317978,0
+SLM.US,D,20150708,000000,9.28469,9.32197,9.10628,9.14483,2331129.8237553,0
+SLM.US,D,20150709,000000,9.18151,9.31206,9.08774,9.13511,2120969.5616671,0
+SLM.US,D,20150710,000000,9.17278,9.30323,9.13511,9.2945,1596365.6670394,0
+SLM.US,D,20150713,000000,9.35139,9.4534,9.30323,9.37787,1597432.0926058,0
+SLM.US,D,20150714,000000,9.34158,9.39651,9.1158,9.17278,3366554.6233042,0
+SLM.US,D,20150715,000000,9.17278,9.34158,9.02075,9.15337,1597915.3485509,0
+SLM.US,D,20150716,000000,9.16298,9.43378,9.02075,9.37003,7073514.1225748,0
+SLM.US,D,20150717,000000,9.3867,9.39651,9.19132,9.37787,3951440.1092021,0
+SLM.US,D,20150720,000000,9.20112,9.39651,8.47667,9.19132,3394914.814492,0
+SLM.US,D,20150721,000000,9.15337,9.27499,9.08774,9.25684,3872057.6737753,0
+SLM.US,D,20150722,000000,9.20112,9.32197,9.09736,9.25684,4756647.4858892,0
+SLM.US,D,20150723,000000,9.10628,9.26615,8.61762,8.74003,12157692.913084,0
+SLM.US,D,20150724,000000,8.91835,8.93708,8.73032,8.86185,4789737.2642689,0
+SLM.US,D,20150727,000000,8.81507,8.86185,8.57054,8.61762,3536759.6101057,0
+SLM.US,D,20150728,000000,8.6647,8.6647,8.54248,8.61762,2492980.8037771,0
+SLM.US,D,20150729,000000,8.58947,8.84783,8.52365,8.57995,3134373.5908428,0
+SLM.US,D,20150730,000000,8.55191,8.69296,8.55191,8.6647,2023710.7343832,0
+SLM.US,D,20150731,000000,8.70217,8.74003,8.57054,8.57995,2690901.6405064,0
+SLM.US,D,20150803,000000,8.58947,8.61762,8.51404,8.55191,2972520.5717667,0
+SLM.US,D,20150804,000000,8.55191,8.65519,8.46726,8.49551,2621628.8378874,0
+SLM.US,D,20150805,000000,8.51404,8.68354,8.50492,8.67393,3332449.3957233,0
+SLM.US,D,20150806,000000,8.65519,8.74906,8.51404,8.52837,1967414.4753685,0
+SLM.US,D,20150807,000000,8.4861,8.54248,8.29796,8.4861,3650404.2803191,0
+SLM.US,D,20150810,000000,8.52365,8.64558,8.52365,8.61762,1162213.2158454,0
+SLM.US,D,20150811,000000,8.51404,8.67393,8.50021,8.67393,2891827.0242188,0
+SLM.US,D,20150812,000000,8.57054,8.59878,8.37309,8.49551,2759963.400972,0
+SLM.US,D,20150813,000000,8.47667,8.76779,8.31689,8.41085,1715548.4096018,0
+SLM.US,D,20150814,000000,8.41085,8.41085,8.31689,8.39202,2208438.8877185,0
+SLM.US,D,20150817,000000,8.35446,8.4297,8.29796,8.41085,2513518.1619137,0
+SLM.US,D,20150818,000000,8.39202,8.46726,8.32621,8.34485,1643720.6715436,0
+SLM.US,D,20150819,000000,8.32621,8.42018,8.18536,8.39202,5878210.1088222,0
+SLM.US,D,20150820,000000,8.34485,8.43901,8.19468,8.2041,2174492.7063981,0
+SLM.US,D,20150821,000000,8.15711,8.24167,7.9219,7.93161,2174387.6950851,0
+SLM.US,D,20150824,000000,7.42413,7.82834,7.31143,7.70592,5411822.2431342,0
+SLM.US,D,20150825,000000,7.93161,7.95977,7.54624,7.56498,3299143.4775537,0
+SLM.US,D,20150826,000000,7.69661,7.82834,7.56498,7.79999,5028097.6517574,0
+SLM.US,D,20150827,000000,7.90347,8.07256,7.63079,7.99724,3677644.0109932,0
+SLM.US,D,20150828,000000,7.94103,8.26059,7.9219,8.02539,2502022.9914912,0
+SLM.US,D,20150831,000000,7.95977,8.04432,7.91288,7.96938,3947608.7255704,0
+SLM.US,D,20150901,000000,7.8093,7.87511,7.59352,7.64031,3497280.4540727,0
+SLM.US,D,20150902,000000,7.55576,7.75301,7.49926,7.53693,3771711.717796,0
+SLM.US,D,20150903,000000,7.56498,7.63079,7.48042,7.49003,3031414.5863677,0
+SLM.US,D,20150904,000000,7.42413,7.471,7.32997,7.35822,1964334.4833643,0
+SLM.US,D,20150908,000000,7.45237,7.51819,7.38656,7.48042,2047546.2633683,0
+SLM.US,D,20150909,000000,7.51819,7.61195,7.49926,7.51819,5152810.3104504,0
+SLM.US,D,20150910,000000,7.471,7.62138,7.46169,7.53693,2244119.2849937,0
+SLM.US,D,20150911,000000,7.49926,7.62138,7.49003,7.55576,2530543.2484669,0
+SLM.US,D,20150914,000000,7.5744,7.79999,7.53693,7.60244,1734486.1293889,0
+SLM.US,D,20150915,000000,7.59352,7.69661,7.59352,7.68719,1306505.8965308,0
+SLM.US,D,20150916,000000,7.68719,7.77164,7.58381,7.72495,2749107.4741729,0
+SLM.US,D,20150917,000000,7.73416,7.74359,7.55576,7.61195,9786336.6197778,0
+SLM.US,D,20150918,000000,7.53693,7.65924,7.53693,7.62138,5106523.7705673,0
+SLM.US,D,20150921,000000,7.63079,7.79057,7.62138,7.64952,2218122.3581108,0
+SLM.US,D,20150922,000000,7.5744,7.61195,7.43345,7.52751,1878885.8604419,0
+SLM.US,D,20150923,000000,7.52751,7.76243,7.43345,7.45237,985132.53686392,0
+SLM.US,D,20150924,000000,7.35822,7.39588,7.14223,7.26434,3625998.8355675,0
+SLM.US,D,20150925,000000,7.31143,7.42413,7.14223,7.22668,3792887.3000289,0
+SLM.US,D,20150928,000000,7.19863,7.42413,7.05768,7.10457,4231029.1615878,0
+SLM.US,D,20150929,000000,7.14223,7.15145,6.97304,7.03875,8142406.9451355,0
+SLM.US,D,20150930,000000,7.08564,7.2361,6.94488,6.9542,3661684.3304792,0
+SLM.US,D,20151001,000000,6.93547,7.03875,6.68172,6.75685,10539405.369821,0
+SLM.US,D,20151002,000000,6.68172,7.02011,6.39022,6.52185,9817731.943768,0
+SLM.US,D,20151005,000000,6.58776,6.98225,6.55019,6.80383,7313769.8113329,0
+SLM.US,D,20151006,000000,6.82248,6.92596,6.72871,6.85083,7083626.8139647,0
+SLM.US,D,20151007,000000,6.86014,6.94488,6.81325,6.87917,5384879.1949075,0
+SLM.US,D,20151008,000000,6.83209,6.87917,6.62533,6.71929,5602074.1954362,0
+SLM.US,D,20151009,000000,6.71929,6.77559,6.52185,6.64426,5450122.8255966,0
+SLM.US,D,20151012,000000,6.66299,6.68172,6.46545,6.51703,5410751.7394586,0
+SLM.US,D,20151013,000000,6.52185,6.59717,6.35284,6.41856,5175262.3408757,0
+SLM.US,D,20151014,000000,6.45623,6.4936,6.39022,6.39982,3513136.142801,0
+SLM.US,D,20151015,000000,6.40925,6.47486,6.33381,6.46545,2965015.8312363,0
+SLM.US,D,20151016,000000,6.48448,6.57834,6.44662,6.51253,3393208.1257747,0
+SLM.US,D,20151019,000000,6.46545,6.52185,6.33381,6.4374,4635053.561238,0
+SLM.US,D,20151020,000000,6.41856,6.70751,6.39982,6.67702,8373092.3310328,0
+SLM.US,D,20151021,000000,6.71929,6.86966,6.6159,6.63455,5345201.2310493,0
+SLM.US,D,20151022,000000,6.63455,6.79442,6.52185,6.58776,9276423.0941628,0
+SLM.US,D,20151023,000000,6.6159,6.84141,6.5597,6.65348,6293848.9635902,0
+SLM.US,D,20151026,000000,6.63455,6.72871,6.56873,6.64426,4428050.7752294,0
+SLM.US,D,20151027,000000,6.64426,6.68172,6.42798,6.45623,2518942.047204,0
+SLM.US,D,20151028,000000,6.46545,6.6159,6.4374,6.59717,3535055.9799703,0
+SLM.US,D,20151029,000000,6.66299,6.70998,6.48448,6.57834,4908280.763208,0
+SLM.US,D,20151030,000000,6.55019,6.70026,6.4936,6.63455,4575960.7388115,0
+SLM.US,D,20151102,000000,6.62533,6.68074,6.55019,6.62533,3194017.9775443,0
+SLM.US,D,20151103,000000,6.63455,6.70998,6.54077,6.62984,4872616.6783698,0
+SLM.US,D,20151104,000000,6.67221,6.69114,6.57834,6.60659,4575685.4664377,0
+SLM.US,D,20151105,000000,6.59717,6.63455,6.55019,6.57834,2815191.1953657,0
+SLM.US,D,20151106,000000,6.60659,6.69114,6.5597,6.69114,3569852.4470675,0
+SLM.US,D,20151109,000000,6.66299,6.70026,6.5597,6.60659,4524296.192367,0
+SLM.US,D,20151110,000000,6.57834,6.6159,6.38081,6.41856,3013858.3260859,0
+SLM.US,D,20151111,000000,6.4374,6.45623,6.19307,6.24937,3555912.4501552,0
+SLM.US,D,20151112,000000,6.23054,6.24937,6.08017,6.12715,3772671.092995,0
+SLM.US,D,20151113,000000,6.12715,6.19307,6.04271,6.08017,5330833.0326665,0
+SLM.US,D,20151116,000000,6.04271,6.17404,5.94873,6.16491,2490107.7758169,0
+SLM.US,D,20151117,000000,6.17404,6.22112,6.09891,6.16491,5574621.3835545,0
+SLM.US,D,20151118,000000,6.15549,6.2681,6.08017,6.25878,3286373.8979935,0
+SLM.US,D,20151119,000000,6.28693,6.42798,6.24937,6.40925,5297848.2655996,0
+SLM.US,D,20151120,000000,6.40925,6.47486,6.28693,6.29664,2845624.0855751,0
+SLM.US,D,20151123,000000,6.27751,6.36235,6.20229,6.24937,4013157.1949251,0
+SLM.US,D,20151124,000000,6.18366,6.28693,6.13666,6.23054,2827107.4305672,0
+SLM.US,D,20151125,000000,6.24937,6.35284,6.15549,6.33381,2500855.6327211,0
+SLM.US,D,20151127,000000,6.3245,6.39982,6.28693,6.30567,1327466.3585013,0
+SLM.US,D,20151130,000000,6.35284,6.4374,6.29664,6.35284,3307018.3064977,0
+SLM.US,D,20151201,000000,6.35284,6.41856,6.2681,6.28693,2338425.5611872,0
+SLM.US,D,20151202,000000,6.28693,6.36235,6.14598,6.17404,2875048.6632749,0
+SLM.US,D,20151203,000000,6.19307,6.28693,6.15549,6.24937,3798317.3024831,0
+SLM.US,D,20151204,000000,6.24006,6.40925,6.23054,6.34343,3209653.4483734,0
+SLM.US,D,20151207,000000,6.30567,6.42798,6.25878,6.33381,3438437.4158373,0
+SLM.US,D,20151208,000000,6.27751,6.39982,6.13195,6.19307,5641084.3689065,0
+SLM.US,D,20151209,000000,6.15549,6.51253,6.13666,6.20229,4128293.4335934,0
+SLM.US,D,20151210,000000,6.19307,6.37158,6.18366,6.33381,3917388.9165687,0
+SLM.US,D,20151211,000000,6.28693,6.34343,6.06144,6.08958,4234809.568854,0
+SLM.US,D,20151214,000000,6.08958,6.15549,5.94873,5.98611,4179993.6634937,0
+SLM.US,D,20151215,000000,6.01445,6.18366,6.00514,6.17404,4630869.4211569,0
+SLM.US,D,20151216,000000,6.20229,6.4936,5.91097,6.34343,4547975.7336738,0
+SLM.US,D,20151217,000000,6.34343,6.36235,6.08017,6.08958,3181347.2921331,0
+SLM.US,D,20151218,000000,6.08958,6.08958,5.85468,5.9298,7504690.5735503,0
+SLM.US,D,20151221,000000,5.93932,6.01445,5.86409,5.93932,2987575.9315563,0
+SLM.US,D,20151222,000000,5.94873,5.99582,5.8734,5.9769,2985870.2623663,0
+SLM.US,D,20151223,000000,5.99582,6.09891,5.93932,6.09891,2604072.5776058,0
+SLM.US,D,20151224,000000,6.09891,6.19307,6.07085,6.11774,792756.90917481,0
+SLM.US,D,20151228,000000,6.08017,6.12715,6.01445,6.05202,2819826.9860451,0
+SLM.US,D,20151229,000000,6.09891,6.19307,6.03328,6.18845,2769650.9494736,0
+SLM.US,D,20151230,000000,6.16491,6.20229,6.10381,6.12715,1571440.2633596,0
+SLM.US,D,20151231,000000,6.08958,6.24006,6.05202,6.12715,2409669.1100967,0
+SLM.US,D,20160104,000000,6.01445,6.27751,6.00514,6.14598,4281818.9536,0
+SLM.US,D,20160105,000000,6.29664,6.29664,5.94873,6.00514,4076023.2879267,0
+SLM.US,D,20160106,000000,5.91097,5.93932,5.72305,5.73247,3021695.4325195,0
+SLM.US,D,20160107,000000,5.61986,5.68547,5.39887,5.46939,4790999.4390791,0
+SLM.US,D,20160108,000000,5.51649,5.53502,5.44595,5.47871,3801524.735401,0
+SLM.US,D,20160111,000000,5.48822,5.54463,5.44134,5.47871,4439121.822291,0
+SLM.US,D,20160112,000000,5.53502,5.56336,5.20623,5.27205,3499843.5457306,0
+SLM.US,D,20160113,000000,5.5822,5.6998,5.27205,5.3004,6492749.5660646,0
+SLM.US,D,20160114,000000,5.31894,5.4131,5.13111,5.14042,2874245.2757544,0
+SLM.US,D,20160115,000000,5.02772,5.17799,4.95239,5.09354,3096112.7699457,0
+SLM.US,D,20160119,000000,5.14984,5.26263,4.93376,5.05588,5408942.0784829,0
+SLM.US,D,20160120,000000,4.9619,5.14042,4.78339,5.08402,4319349.7929432,0
+SLM.US,D,20160121,000000,5.12179,6.28693,5.12179,5.65733,11569539.842157,0
+SLM.US,D,20160122,000000,5.72305,5.8735,5.61015,5.69499,7432839.3863639,0
+SLM.US,D,20160125,000000,5.69499,5.77022,5.60103,5.6385,5353224.9109805,0
+SLM.US,D,20160126,000000,5.66664,5.94873,5.66664,5.90175,4853344.5536251,0
+SLM.US,D,20160127,000000,5.69499,6.04271,5.69127,5.85468,6136851.9530924,0
+SLM.US,D,20160128,000000,5.89243,6.2681,5.62917,5.69499,3148248.3380074,0
+SLM.US,D,20160129,000000,5.74198,6.04271,5.74198,6.00514,3479612.045787,0
+SLM.US,D,20160201,000000,5.95806,6.07085,5.8735,5.96766,3865491.9178975,0
+SLM.US,D,20160202,000000,5.91097,5.91097,5.50687,5.50687,4231799.9242343,0
+SLM.US,D,20160203,000000,5.55395,5.69499,5.16877,5.49755,5472861.343196,0
+SLM.US,D,20160204,000000,5.37543,5.75129,5.37543,5.69018,2909745.2166956,0
+SLM.US,D,20160205,000000,5.68547,5.81338,5.61986,5.77022,2233939.3048012,0
+SLM.US,D,20160208,000000,5.70421,5.70421,5.3565,5.43163,2962591.3952926,0
+SLM.US,D,20160209,000000,5.3565,5.55395,5.0183,5.07461,5942754.3437764,0
+SLM.US,D,20160210,000000,5.10285,5.44595,5.10285,5.3565,3520277.931609,0
+SLM.US,D,20160211,000000,5.25322,5.42241,5.08884,5.38475,4076246.5644077,0
+SLM.US,D,20160212,000000,5.45066,5.4742,5.25322,5.3517,3937962.9776886,0
+SLM.US,D,20160216,000000,5.42241,5.61986,5.08402,5.5822,1759017.9955269,0
+SLM.US,D,20160217,000000,5.6385,5.77955,5.56336,5.76081,3570338.7615944,0
+SLM.US,D,20160218,000000,5.75129,5.75129,5.48822,5.57278,3104429.0542151,0
+SLM.US,D,20160219,000000,5.53502,5.62467,5.34287,5.49755,2977362.3069627,0
+SLM.US,D,20160222,000000,5.56336,5.73247,5.49755,5.69499,4716726.8745309,0
+SLM.US,D,20160223,000000,5.66664,5.73247,5.55856,5.66664,2918590.6356389,0
+SLM.US,D,20160224,000000,5.61986,5.62917,5.28137,5.53502,3105001.009036,0
+SLM.US,D,20160225,000000,5.51649,5.59161,5.33787,5.57278,2473415.0551671,0
+SLM.US,D,20160226,000000,5.48822,5.61015,5.23468,5.59171,2421429.3576199,0
+SLM.US,D,20160229,000000,5.61015,5.67606,5.48822,5.48822,2762170.6775987,0
+SLM.US,D,20160301,000000,5.50687,5.78425,5.44134,5.69499,6046416.8220957,0
+SLM.US,D,20160302,000000,5.72305,5.82632,5.5822,5.81721,6245705.8644753,0
+SLM.US,D,20160303,000000,5.81721,6.00514,5.74198,5.91097,3105955.2865984,0
+SLM.US,D,20160304,000000,5.93932,6.2119,5.89489,6.08017,4537188.1152045,0
+SLM.US,D,20160307,000000,6.03328,6.10861,5.81721,5.90175,4272033.5304767,0
+SLM.US,D,20160308,000000,5.84536,5.86409,5.70421,5.71382,2578076.6702503,0
+SLM.US,D,20160309,000000,5.89243,5.89243,5.61986,5.69499,2404577.5907095,0
+SLM.US,D,20160310,000000,5.72305,5.78886,5.61506,5.72305,3834833.7121525,0
+SLM.US,D,20160311,000000,5.80759,5.83603,5.73247,5.82632,2052379.8423461,0
+SLM.US,D,20160314,000000,5.78886,5.8124,5.68547,5.72305,2009425.1177127,0
+SLM.US,D,20160315,000000,5.69499,5.69499,5.50687,5.56336,4071427.2588124,0
+SLM.US,D,20160316,000000,5.56336,5.6998,5.51649,5.67606,2930468.1288027,0
+SLM.US,D,20160317,000000,5.65733,5.91097,5.5822,5.86409,2689053.2374929,0
+SLM.US,D,20160318,000000,5.77955,6.15549,5.77022,6.14598,9789828.5008152,0
+SLM.US,D,20160321,000000,6.19307,6.2681,6.05202,6.14598,2238179.5188844,0
+SLM.US,D,20160322,000000,6.24006,6.24006,6.01445,6.2119,2265566.061491,0
+SLM.US,D,20160323,000000,6.16491,6.16491,5.89243,5.94873,2777457.4700878,0
+SLM.US,D,20160324,000000,5.91097,5.94873,5.78425,5.89243,3955566.1362265,0
+SLM.US,D,20160328,000000,5.9298,5.9769,5.74198,5.96766,2231121.3313159,0
+SLM.US,D,20160329,000000,5.93932,6.18366,5.79828,6.16491,5528338.9217806,0
+SLM.US,D,20160330,000000,6.22112,6.23054,6.11322,6.13666,5692534.8146157,0
+SLM.US,D,20160331,000000,6.10871,6.18366,5.94873,5.9769,4166014.9245435,0
+SLM.US,D,20160401,000000,5.91097,6.12715,5.83603,6.08958,3095248.2107866,0
+SLM.US,D,20160404,000000,6.08958,6.10871,5.93932,6.03328,2182945.6073269,0
+SLM.US,D,20160405,000000,5.96766,6.03328,5.9298,5.96766,2314493.1771075,0
+SLM.US,D,20160406,000000,5.99582,6.14598,5.8735,6.02387,2132477.9859447,0
+SLM.US,D,20160407,000000,5.9769,6.06144,5.91097,5.92049,3298216.7272287,0
+SLM.US,D,20160408,000000,5.98611,6.04271,5.76081,5.78886,13733762.84996,0
+SLM.US,D,20160411,000000,5.80759,5.94873,5.78886,5.8735,2942431.2622606,0
+SLM.US,D,20160412,000000,5.88282,5.9814,5.8735,5.9769,3124645.261249,0
+SLM.US,D,20160413,000000,6.05202,6.41856,5.86409,6.37158,3925819.3878968,0
+SLM.US,D,20160414,000000,6.36235,6.45623,6.29664,6.3245,2538419.0969381,0
+SLM.US,D,20160415,000000,6.35284,6.39982,6.17895,6.24937,3213636.7415744,0
+SLM.US,D,20160418,000000,6.22112,6.33381,6.19307,6.30567,3723646.1027566,0
+SLM.US,D,20160419,000000,6.35284,6.37158,6.23054,6.2681,4495733.1152444,0
+SLM.US,D,20160420,000000,6.29664,6.47486,6.2119,6.38081,10264320.589092,0
+SLM.US,D,20160421,000000,6.77559,6.77559,6.35284,6.40925,8717392.8208514,0
+SLM.US,D,20160422,000000,6.40925,6.50792,6.1865,6.24937,8408465.8505875,0
+SLM.US,D,20160425,000000,6.19307,6.41856,6.08017,6.37158,8380556.2904708,0
+SLM.US,D,20160426,000000,6.38081,6.4936,6.34343,6.38081,3291791.6661199,0
+SLM.US,D,20160427,000000,6.36235,6.45623,6.25878,6.40925,3124902.1821312,0
+SLM.US,D,20160428,000000,6.40925,6.48448,6.31528,6.39022,5511231.2535154,0
+SLM.US,D,20160429,000000,6.37158,6.39982,6.20229,6.36235,3562769.7908434,0
+SLM.US,D,20160502,000000,6.35284,6.44662,6.27751,6.39982,2863050.8658884,0
+SLM.US,D,20160503,000000,6.31528,6.37158,6.17404,6.18366,3431448.5561258,0
+SLM.US,D,20160504,000000,6.13666,6.27751,6.08017,6.18366,2209553.2310685,0
+SLM.US,D,20160505,000000,6.2119,6.28693,6.02387,6.14598,2890056.105281,0
+SLM.US,D,20160506,000000,6.10871,6.2681,6.10871,6.25397,2735734.3344451,0
+SLM.US,D,20160509,000000,6.19307,6.33381,6.01445,6.12715,4727470.6533259,0
+SLM.US,D,20160510,000000,6.12715,6.38081,6.12715,6.28693,2158631.9200333,0
+SLM.US,D,20160511,000000,6.25878,6.31528,6.08958,6.10871,1599010.3208821,0
+SLM.US,D,20160512,000000,6.13666,6.2119,5.93932,6.00514,3076471.5763147,0
+SLM.US,D,20160513,000000,5.99582,6.08958,5.91097,5.94873,1753394.2828839,0
+SLM.US,D,20160516,000000,5.94873,6.06144,5.89243,5.91097,3495741.9873617,0
+SLM.US,D,20160517,000000,5.88282,5.9769,5.84536,5.84536,7312330.2387708,0
+SLM.US,D,20160518,000000,5.82632,5.96277,5.78886,5.89243,7377034.5395127,0
+SLM.US,D,20160519,000000,5.86409,5.95806,5.75129,5.77022,3322072.6467601,0
+SLM.US,D,20160520,000000,5.77955,5.93932,5.74198,5.86409,4353420.3565955,0
+SLM.US,D,20160523,000000,5.85468,5.93932,5.81721,5.81721,2297989.0690099,0
+SLM.US,D,20160524,000000,5.8735,5.99582,5.81721,5.98611,2118626.6879082,0
+SLM.US,D,20160525,000000,5.9769,6.15549,5.9769,6.14598,3311451.2112424,0
+SLM.US,D,20160526,000000,6.14598,6.40925,6.12715,6.29664,6881975.5268074,0
+SLM.US,D,20160527,000000,6.31528,6.47486,6.2681,6.3292,2474364.2350928,0
+SLM.US,D,20160531,000000,6.33381,6.55019,6.2681,6.45623,4954741.6422611,0
+SLM.US,D,20160601,000000,6.40925,6.45623,6.30106,6.45623,2361709.5258974,0
+SLM.US,D,20160602,000000,6.41856,6.63455,6.40925,6.56873,6340616.7203638,0
+SLM.US,D,20160603,000000,6.55019,6.66299,6.39022,6.62533,6108080.8923986,0
+SLM.US,D,20160606,000000,6.62533,6.76637,6.59717,6.73792,2868318.7635002,0
+SLM.US,D,20160607,000000,6.72871,6.7852,6.69114,6.71929,2829824.470849,0
+SLM.US,D,20160608,000000,6.74754,6.80383,6.72871,6.75685,3111934.8142726,0
+SLM.US,D,20160609,000000,6.68172,6.75685,6.58776,6.67221,2814611.0843261,0
+SLM.US,D,20160610,000000,6.58776,6.6159,6.39022,6.42798,2614130.2145209,0
+SLM.US,D,20160613,000000,6.39022,6.42798,6.27751,6.31528,2787477.3844924,0
+SLM.US,D,20160614,000000,6.27751,6.30567,5.8735,5.88282,5468281.6265186,0
+SLM.US,D,20160615,000000,5.88282,6.04271,5.85468,5.9298,3424689.0900591,0
+SLM.US,D,20160616,000000,5.89243,5.91097,5.79828,5.86409,2790651.173009,0
+SLM.US,D,20160617,000000,5.8735,5.91097,5.79828,5.85468,3876934.0728999,0
+SLM.US,D,20160620,000000,5.9298,6.09891,5.88282,5.90175,2200109.3495941,0
+SLM.US,D,20160621,000000,5.90175,5.90175,5.72305,5.74198,3393534.3745139,0
+SLM.US,D,20160622,000000,5.76081,5.82632,5.72305,5.72775,2004192.9035568,0
+SLM.US,D,20160623,000000,5.81721,5.99582,5.79828,5.98611,3618349.3221591,0
+SLM.US,D,20160624,000000,5.73247,5.85918,5.5822,5.5822,6881699.2349062,0
+SLM.US,D,20160627,000000,5.48822,5.54463,5.22506,5.24399,3311740.7569986,0
+SLM.US,D,20160628,000000,5.29079,5.42241,5.27205,5.32845,3606452.4579763,0
+SLM.US,D,20160629,000000,5.45998,5.74198,5.38475,5.69499,6587285.2359031,0
+SLM.US,D,20160630,000000,5.74198,5.81721,5.62917,5.80759,4626095.9942906,0
+SLM.US,D,20160701,000000,5.78886,5.91097,5.78886,5.8735,2744248.4070126,0
+SLM.US,D,20160705,000000,5.82632,5.91097,5.68087,5.74198,3321216.2438195,0
+SLM.US,D,20160706,000000,5.70421,5.89243,5.69499,5.86409,2897167.3082696,0
+SLM.US,D,20160707,000000,5.88282,6.04271,5.85468,5.98611,2937284.6883986,0
+SLM.US,D,20160708,000000,6.07085,6.27751,6.07085,6.24937,3175302.5147109,0
+SLM.US,D,20160711,000000,6.30567,6.36235,6.27291,6.35284,1781287.5305637,0
+SLM.US,D,20160712,000000,6.41856,6.54539,6.39022,6.52185,2430432.8032962,0
+SLM.US,D,20160713,000000,6.57834,6.58304,6.45142,6.54077,2261240.2071137,0
+SLM.US,D,20160714,000000,6.68172,6.70026,6.57726,6.68172,3021219.3132657,0
+SLM.US,D,20160715,000000,6.70998,6.72871,6.6159,6.67221,4658776.9422191,0
+SLM.US,D,20160718,000000,6.67221,6.73792,6.65348,6.73792,2468108.4155174,0
+SLM.US,D,20160719,000000,6.69114,6.76637,6.65348,6.67221,2316176.4166966,0
+SLM.US,D,20160720,000000,6.67221,6.83679,6.62533,6.83209,2117707.0742744,0
+SLM.US,D,20160721,000000,6.80383,6.9542,6.57834,6.57834,3837652.7051652,0
+SLM.US,D,20160722,000000,6.59717,6.84141,6.59061,6.71929,3038411.6022976,0
+SLM.US,D,20160725,000000,6.71929,6.74754,6.6159,6.63455,3586276.0125076,0
+SLM.US,D,20160726,000000,6.6159,6.69114,6.58776,6.62533,2633308.5427531,0
+SLM.US,D,20160727,000000,6.65348,6.70998,6.58776,6.68172,2934508.5155331,0
+SLM.US,D,20160728,000000,6.68172,6.70026,6.57343,6.70026,3356827.3132375,0
+SLM.US,D,20160729,000000,6.70026,6.81325,6.67221,6.75685,2878213.2760457,0
+SLM.US,D,20160801,000000,6.73792,6.77559,6.67221,6.70998,3335918.84716,0
+SLM.US,D,20160802,000000,6.69114,6.71929,6.6159,6.67221,3144468.9502685,0
+SLM.US,D,20160803,000000,6.65348,6.71929,6.60659,6.70998,3526469.5209638,0
+SLM.US,D,20160804,000000,6.70998,6.82248,6.66299,6.72871,3508330.0910607,0
+SLM.US,D,20160805,000000,6.79442,6.89781,6.74273,6.80383,1938796.3437712,0
+SLM.US,D,20160808,000000,6.7852,6.87917,6.64435,6.71929,1301332.8149588,0
+SLM.US,D,20160809,000000,6.70998,6.84141,6.66299,6.66299,2475460.2269513,0
+SLM.US,D,20160810,000000,6.87917,6.87917,6.64426,6.74754,3429163.7954236,0
+SLM.US,D,20160811,000000,6.77559,6.84141,6.72871,6.7852,1614430.6714488,0
+SLM.US,D,20160812,000000,6.75685,6.83209,6.74754,6.82248,1573981.9449439,0
+SLM.US,D,20160815,000000,6.83209,6.91664,6.83209,6.91664,1482498.7398723,0
+SLM.US,D,20160816,000000,6.90713,6.94488,6.84141,6.89781,1447725.7219034,0
+SLM.US,D,20160817,000000,6.92596,6.97304,6.83209,6.87917,1544772.4875067,0
+SLM.US,D,20160818,000000,6.86966,6.98225,6.7852,6.91664,1691109.320449,0
+SLM.US,D,20160819,000000,6.88839,6.93547,6.83209,6.89781,1440375.9495241,0
+SLM.US,D,20160822,000000,6.85083,6.91183,6.76637,6.83209,1687755.0755985,0
+SLM.US,D,20160823,000000,6.86966,6.92596,6.81325,6.82248,1553815.6947482,0
+SLM.US,D,20160824,000000,6.81325,6.90713,6.75225,6.75685,1350727.8936107,0
+SLM.US,D,20160825,000000,6.72871,6.79442,6.69114,6.75685,2508655.016644,0
+SLM.US,D,20160826,000000,6.76637,6.89781,6.73792,6.82728,1746818.331733,0
+SLM.US,D,20160829,000000,6.85083,6.92596,6.83209,6.89781,2164567.6080333,0
+SLM.US,D,20160830,000000,6.91664,6.99187,6.85083,6.98225,2413871.6016693,0
+SLM.US,D,20160831,000000,6.99187,7.04345,6.88839,6.96833,2157952.9148446,0
+SLM.US,D,20160901,000000,6.97304,7.02011,6.87917,6.91664,1426396.1910465,0
+SLM.US,D,20160902,000000,6.97304,6.99187,6.88839,6.94488,1482733.2311537,0
+SLM.US,D,20160906,000000,6.9542,6.96362,6.83209,6.84141,1594086.0039738,0
+SLM.US,D,20160907,000000,6.84141,7.04807,6.79442,7.04807,1757917.9255593,0
+SLM.US,D,20160908,000000,7.02924,7.10457,6.98225,7.07642,1302061.7769857,0
+SLM.US,D,20160909,000000,6.99187,7.06719,6.94488,6.96362,2293273.7552003,0
+SLM.US,D,20160912,000000,6.90713,7.15145,6.84141,7.13753,1806673.7605877,0
+SLM.US,D,20160913,000000,7.02011,7.05768,6.83209,6.93547,1769146.9993537,0
+SLM.US,D,20160914,000000,6.93547,6.96362,6.72871,6.79442,2794536.5915883,0
+SLM.US,D,20160915,000000,6.7852,7.05768,6.75685,7.04807,2283764.6239781,0
+SLM.US,D,20160916,000000,6.96362,7.08564,6.75685,6.94488,4517941.4786426,0
+SLM.US,D,20160919,000000,7.1797,7.1797,6.80383,6.85083,2302731.910057,0
+SLM.US,D,20160920,000000,6.92596,6.96362,6.84141,6.86014,1283932.5423556,0
+SLM.US,D,20160921,000000,6.90713,6.97304,6.81325,6.88839,1730471.2308413,0
+SLM.US,D,20160922,000000,6.94488,7.03875,6.87917,7.00118,2159971.5789188,0
+SLM.US,D,20160923,000000,6.97304,7.13282,6.96362,6.97304,1277578.8481586,0
+SLM.US,D,20160926,000000,6.92596,6.93547,6.84141,6.84141,1294795.6058459,0
+SLM.US,D,20160927,000000,6.82248,6.99187,6.79442,6.99187,1604430.1280631,0
+SLM.US,D,20160928,000000,7.02011,7.05768,6.92596,7.03875,834154.81560551,0
+SLM.US,D,20160929,000000,7.04807,7.11389,6.85083,6.89781,1574867.9141765,0
+SLM.US,D,20160930,000000,6.94488,7.04807,6.90713,7.02011,2456753.9398638,0
+SLM.US,D,20161003,000000,6.93547,7.04807,6.92596,6.94488,1459836.6868212,0
+SLM.US,D,20161004,000000,6.97304,7.04345,6.94488,6.99187,3497059.2166464,0
+SLM.US,D,20161005,000000,7.03875,7.11389,7.00118,7.02924,4335986.439591,0
+SLM.US,D,20161006,000000,7.02011,7.03875,6.91664,6.92596,1556314.5561855,0
+SLM.US,D,20161007,000000,6.93547,6.98795,6.86966,6.91664,1214733.1457031,0
+SLM.US,D,20161010,000000,6.97304,7.04807,6.89781,6.91664,1105928.1716311,0
+SLM.US,D,20161011,000000,6.87917,6.91664,6.75685,6.7852,5298642.4773742,0
+SLM.US,D,20161012,000000,6.76637,6.87917,6.74754,6.76637,2067096.7190688,0
+SLM.US,D,20161013,000000,6.69114,6.71929,6.56873,6.65348,2482715.1832906,0
+SLM.US,D,20161014,000000,6.69114,6.83209,6.68172,6.76637,2663893.3425318,0
+SLM.US,D,20161017,000000,6.77559,6.87427,6.73792,6.74754,3066931.8592731,0
+SLM.US,D,20161018,000000,6.79442,6.83209,6.65348,6.81325,2659665.3627764,0
+SLM.US,D,20161019,000000,6.80383,6.86966,6.74754,6.80383,3755674.5532066,0
+SLM.US,D,20161020,000000,6.83209,6.96362,6.68172,6.69114,4119018.7936525,0
+SLM.US,D,20161021,000000,6.69114,6.76637,6.66299,6.70998,3072327.1977986,0
+SLM.US,D,20161024,000000,6.7852,6.82248,6.70026,6.75685,2490071.0728338,0
+SLM.US,D,20161025,000000,6.72871,6.80383,6.62984,6.68172,1371454.8838272,0
+SLM.US,D,20161026,000000,6.66299,6.79442,6.66299,6.76637,2106045.7209004,0
+SLM.US,D,20161027,000000,6.82248,6.82248,6.69114,6.70998,3996400.2440547,0
+SLM.US,D,20161028,000000,6.71929,6.74754,6.62533,6.69114,4439372.6260093,0
+SLM.US,D,20161031,000000,6.71929,6.76637,6.62061,6.62533,4716121.2753086,0
+SLM.US,D,20161101,000000,6.68172,6.76637,6.62533,6.65348,11206013.106323,0
+SLM.US,D,20161102,000000,6.59717,6.66299,6.51253,6.60659,6107625.1636909,0
+SLM.US,D,20161103,000000,6.62533,6.66751,6.54539,6.58776,3208535.0269143,0
+SLM.US,D,20161104,000000,6.57834,6.65838,6.55019,6.5597,5473374.165433,0
+SLM.US,D,20161107,000000,6.65348,6.74754,6.62533,6.68172,2884822.8715977,0
+SLM.US,D,20161108,000000,6.68172,6.74754,6.58776,6.67221,2508037.1830941,0
+SLM.US,D,20161109,000000,7.16106,8.02539,7.16106,7.88454,22860861.896161,0
+SLM.US,D,20161110,000000,7.97851,8.4297,7.94103,8.34485,11513270.090853,0
+SLM.US,D,20161111,000000,8.27932,8.51404,8.10082,8.44843,6637337.90967,0
+SLM.US,D,20161114,000000,8.52365,8.90413,8.45774,8.74003,6499469.2705662,0
+SLM.US,D,20161115,000000,8.73032,8.88079,8.53778,8.87137,3611182.0451683,0
+SLM.US,D,20161116,000000,8.74003,8.94669,8.73032,8.91835,2294607.296922,0
+SLM.US,D,20161117,000000,8.92757,9.2385,8.91835,9.22005,4937927.5978613,0
+SLM.US,D,20161118,000000,9.2385,9.2385,8.79613,8.90884,6843586.245469,0
+SLM.US,D,20161121,000000,8.97435,9.03036,8.86185,8.93708,4105821.0126221,0
+SLM.US,D,20161122,000000,9.01133,9.13511,8.98338,9.09736,4773106.734785,0
+SLM.US,D,20161123,000000,9.10628,9.21035,9.06861,9.21035,1628478.7382561,0
+SLM.US,D,20161125,000000,9.21035,9.21035,9.14011,9.16298,692777.98302727,0
+SLM.US,D,20161128,000000,9.10628,9.17278,9.03036,9.08774,2169936.4388487,0
+SLM.US,D,20161129,000000,9.14483,9.2385,9.09736,9.16298,3440646.7315185,0
+SLM.US,D,20161130,000000,9.25684,9.55738,9.18151,9.46321,4818004.6784716,0
+SLM.US,D,20161201,000000,9.55738,9.87711,9.47301,9.71823,5552699.5073305,0
+SLM.US,D,20161202,000000,9.76433,9.92811,9.67115,9.76433,4506669.584701,0
+SLM.US,D,20161205,000000,9.84084,10.3195,9.84084,9.91341,10770414.965403,0
+SLM.US,D,20161206,000000,10.0085,10.1792,9.72608,10.1302,5147396.6204332,0
+SLM.US,D,20161207,000000,10.2067,10.7501,10.1498,10.6854,6091752.1429984,0
+SLM.US,D,20161208,000000,10.7128,10.9482,10.5726,10.8266,6159612.9002927,0
+SLM.US,D,20161209,000000,10.8168,10.8266,10.549,10.5627,4733552.1337311,0
+SLM.US,D,20161212,000000,10.4685,10.5539,10.14,10.1792,5098623.4534406,0
+SLM.US,D,20161213,000000,10.2331,10.2911,10.0448,10.1008,4458737.5277393,0
+SLM.US,D,20161214,000000,10.0085,10.2067,9.97128,10.0547,3552354.2998426,0
+SLM.US,D,20161215,000000,10.1204,10.34,10.0371,10.2421,3826383.8698057,0
+SLM.US,D,20161216,000000,10.34,10.5009,10.1498,10.2067,6450646.1467353,0
+SLM.US,D,20161219,000000,10.1597,10.2911,10.0271,10.14,3413603.7696152,0
+SLM.US,D,20161220,000000,10.2067,10.5343,10.0821,10.5058,4648693.8171212,0
+SLM.US,D,20161221,000000,10.4205,10.4598,10.189,10.3931,2670853.6554785,0
+SLM.US,D,20161222,000000,10.3842,10.4598,10.2234,10.2911,1579752.4695197,0
+SLM.US,D,20161223,000000,10.2812,10.3794,10.2145,10.3557,1346432.6250528,0
+SLM.US,D,20161227,000000,10.3656,10.5343,10.34,10.4401,1633489.7149857,0
+SLM.US,D,20161228,000000,10.4498,10.4498,10.2371,10.2911,1871295.4796174,0
+SLM.US,D,20161229,000000,10.3205,10.5627,10.2145,10.3205,1921470.4966616,0
+SLM.US,D,20161230,000000,10.3656,10.5009,10.3107,10.3557,3101246.0899525,0
+SLM.US,D,20170103,000000,10.4401,10.6805,10.3842,10.6668,5625701.7408501,0
+SLM.US,D,20170104,000000,10.6854,10.8835,10.6854,10.8168,5305064.4799012,0
+SLM.US,D,20170105,000000,10.7501,10.9099,10.5058,10.6755,4190532.5172993,0
+SLM.US,D,20170106,000000,10.7687,10.8079,10.5814,10.601,4325483.2692413,0
+SLM.US,D,20170109,000000,10.5539,10.6187,10.3754,10.5814,2186353.8871249,0
+SLM.US,D,20170110,000000,10.601,10.7325,10.5627,10.6531,3475163.8481326,0
+SLM.US,D,20170111,000000,10.7128,10.7325,10.4735,10.6668,3385125.3132595,0
+SLM.US,D,20170112,000000,10.5814,10.704,10.3303,10.5058,3032020.1855898,0
+SLM.US,D,20170113,000000,10.5912,10.7785,10.5912,10.6755,4251461.5084115,0
+SLM.US,D,20170117,000000,10.601,10.6578,10.2518,10.3008,3338506.4074733,0
+SLM.US,D,20170118,000000,10.34,10.4872,10.2145,10.3754,5377346.9271398,0
+SLM.US,D,20170119,000000,10.34,10.8638,10.0635,10.6668,5791452.4128333,0
+SLM.US,D,20170120,000000,10.6578,10.8452,10.6578,10.7785,3680125.5404661,0
+SLM.US,D,20170123,000000,10.7128,10.8541,10.6284,10.6755,3438854.402507,0
+SLM.US,D,20170124,000000,10.7226,11.061,10.6755,11.0041,4523475.4728823,0
+SLM.US,D,20170125,000000,11.0905,11.1532,10.9198,11.1228,3907547.4194434,0
+SLM.US,D,20170126,000000,11.0805,11.1355,11.0326,11.1179,2347692.0449096,0
+SLM.US,D,20170127,000000,11.1081,11.1532,10.9099,11.0805,2636255.9962069,0
+SLM.US,D,20170130,000000,10.9384,11.0424,10.7462,11.0228,4627578.3869996,0
+SLM.US,D,20170131,000000,11.0129,11.2405,10.8638,11.1629,5506697.4155669,0
+SLM.US,D,20170201,000000,11.2503,11.4278,11.0326,11.1277,2682456.8957959,0
+SLM.US,D,20170202,000000,11.0805,11.2405,11.0129,11.1355,3374007.3679418,0
+SLM.US,D,20170203,000000,11.3141,11.3485,11.1826,11.3141,3365755.3138929,0
+SLM.US,D,20170206,000000,11.2405,11.4053,11.1826,11.2865,1958980.9454585,0
+SLM.US,D,20170207,000000,11.3435,11.3435,11.1729,11.2111,1951088.7845503,0
+SLM.US,D,20170208,000000,11.1629,11.3052,10.8922,11.3052,5884238.5738075,0
+SLM.US,D,20170209,000000,11.3239,11.7094,11.2728,11.6525,4677337.4369013,0
+SLM.US,D,20170210,000000,11.6907,11.8173,11.5876,11.6819,3957023.0407529,0
+SLM.US,D,20170213,000000,11.7565,11.8418,11.6819,11.6907,1661356.4549555,0
+SLM.US,D,20170214,000000,11.6426,11.7712,11.5495,11.6819,2001103.7358068,0
+SLM.US,D,20170215,000000,11.6995,11.7799,11.6053,11.7192,2387629.988232,0
+SLM.US,D,20170216,000000,11.7192,11.7839,11.4632,11.6053,2079085.3407094,0
+SLM.US,D,20170217,000000,11.4925,11.5309,11.3817,11.4925,2750863.1002012,0
+SLM.US,D,20170221,000000,11.5396,11.6053,11.3622,11.4092,3195959.1575429,0
+SLM.US,D,20170222,000000,11.3719,11.473,11.2503,11.3336,3429135.2486589,0
+SLM.US,D,20170223,000000,11.3817,11.3817,11.0522,11.2023,2974445.4393282,0
+SLM.US,D,20170224,000000,11.0805,11.2768,10.9669,11.2405,2708161.2183407,0
+SLM.US,D,20170227,000000,11.2591,11.4828,11.1444,11.473,2553693.6550995,0
+SLM.US,D,20170228,000000,11.3336,11.4092,11.1532,11.268,3531253.1431033,0
+SLM.US,D,20170301,000000,11.5876,11.7565,11.3769,11.4092,5732831.6315514,0
+SLM.US,D,20170302,000000,11.4013,11.4013,11.1629,11.1973,2840818.0338349,0
+SLM.US,D,20170303,000000,11.2111,11.2768,10.958,11.2356,2181158.3759522,0
+SLM.US,D,20170306,000000,11.1355,11.1355,10.8452,11.0522,2928574.8665877,0
+SLM.US,D,20170307,000000,11.0129,11.1532,10.9286,10.9757,1994709.2605172,0
+SLM.US,D,20170308,000000,11.0424,11.1277,10.8638,10.8835,2630587.4243622,0
+SLM.US,D,20170309,000000,10.9669,11.0129,10.8128,10.8541,1503683.497851,0
+SLM.US,D,20170310,000000,10.9384,11.1444,10.8638,11.1277,3444193.6670306,0
+SLM.US,D,20170313,000000,11.0992,11.2454,10.8354,11.2023,3754714.1584804,0
+SLM.US,D,20170314,000000,11.1277,11.3435,11.0522,11.3435,3081262.3351453,0
+SLM.US,D,20170315,000000,11.4632,11.4925,11.3336,11.4828,3416799.9877328,0
+SLM.US,D,20170316,000000,11.521,11.6525,11.5112,11.6053,3044732.6716208,0
+SLM.US,D,20170317,000000,11.5876,11.6525,11.4229,11.5396,4525906.0259899,0
+SLM.US,D,20170320,000000,10.9669,11.521,10.9669,11.4925,2960354.552374,0
+SLM.US,D,20170321,000000,11.5682,11.5829,10.8875,10.9012,6049683.3875975,0
+SLM.US,D,20170322,000000,10.8354,10.9012,10.6284,10.8354,4185769.285706,0
+SLM.US,D,20170323,000000,10.8452,11.1081,10.8452,11.0326,4209592.5803634,0
+SLM.US,D,20170324,000000,11.0522,11.1924,10.8738,10.9855,2371788.5728862,0
+SLM.US,D,20170327,000000,10.7226,11.1629,10.6383,11.1355,3150357.7400122,0
+SLM.US,D,20170328,000000,11.0805,11.6819,11.0708,11.473,4522895.3618428,0
+SLM.US,D,20170329,000000,11.4543,11.6014,11.3817,11.419,4327675.2529582,0
+SLM.US,D,20170330,000000,11.419,11.6426,11.4013,11.5682,5443851.7131115,0
+SLM.US,D,20170331,000000,11.521,11.521,11.3622,11.3719,3731899.1763327,0
+SLM.US,D,20170403,000000,11.3719,11.4092,11.0992,11.2591,2950952.4715193,0
+SLM.US,D,20170404,000000,11.2306,11.3052,11.1629,11.1826,1937911.394066,0
+SLM.US,D,20170405,000000,11.3239,11.4416,10.8638,10.8738,2492135.6156368,0
+SLM.US,D,20170406,000000,10.9482,11.2209,10.8266,11.1826,2480816.823439,0
+SLM.US,D,20170407,000000,11.0522,11.419,11.0326,11.3052,3082727.3958901,0
+SLM.US,D,20170410,000000,11.2865,11.419,11.1405,11.2306,2371705.991174,0
+SLM.US,D,20170411,000000,11.1924,11.4013,11.1179,11.3622,2887056.6559344,0
+SLM.US,D,20170412,000000,11.3052,11.4013,11.0992,11.1277,1996740.1589191,0
+SLM.US,D,20170413,000000,11.0992,11.1826,10.8452,10.859,2593171.7916051,0
+SLM.US,D,20170417,000000,10.9012,11.0326,10.755,11.0228,3639421.9321337,0
+SLM.US,D,20170418,000000,10.9669,11.0326,10.6854,10.7981,5165615.5734665,0
+SLM.US,D,20170419,000000,10.9012,10.9502,10.7226,10.8354,3677068.9975902,0
+SLM.US,D,20170420,000000,12.1222,12.4057,11.5495,11.9359,11028143.313203,0
+SLM.US,D,20170421,000000,11.9271,12.1743,11.832,12.029,4609918.1349323,0
+SLM.US,D,20170424,000000,12.292,12.3479,11.9703,11.98,3857691.5144473,0
+SLM.US,D,20170425,000000,12.086,12.1743,11.9172,11.9437,2609978.6993137,0
+SLM.US,D,20170426,000000,12.0683,12.0948,11.8036,11.98,2736625.4013143,0
+SLM.US,D,20170427,000000,11.9899,12.0193,11.7936,11.879,3390983.517184,0
+SLM.US,D,20170428,000000,11.8692,11.879,11.6623,11.7839,3260932.6134946,0
+SLM.US,D,20170501,000000,11.8221,11.9996,11.7192,11.98,4422152.8097399,0
+SLM.US,D,20170502,000000,12.0096,12.2173,11.8888,12.0762,4544519.5360922,0
+SLM.US,D,20170503,000000,12.0193,12.1409,11.9172,12.0487,3373903.3761561,0
+SLM.US,D,20170504,000000,12.1507,12.1507,11.7192,11.776,4363182.3305906,0
+SLM.US,D,20170505,000000,11.7565,11.7565,11.0992,11.2111,9775867.0938292,0
+SLM.US,D,20170508,000000,11.2503,11.3239,10.6755,10.9943,10578977.302838,0
+SLM.US,D,20170509,000000,11.0424,11.2591,11.0375,11.1277,6167234.8864638,0
+SLM.US,D,20170510,000000,11.0326,11.1629,10.8738,10.9198,3794534.8561622,0
+SLM.US,D,20170511,000000,10.8738,10.9384,10.6049,10.6668,3549507.7795924,0
+SLM.US,D,20170512,000000,10.6284,10.6578,10.4304,10.5147,3165123.5540459,0
+SLM.US,D,20170515,000000,10.5912,10.6755,10.5058,10.5726,3691206.7828007,0
+SLM.US,D,20170516,000000,10.6098,10.6098,10.3557,10.3842,3034476.2268802,0
+SLM.US,D,20170517,000000,10.1302,10.2714,9.78787,9.88598,5128695.4309822,0
+SLM.US,D,20170518,000000,9.86832,10.0371,9.82612,9.96144,4249734.4291481,0
+SLM.US,D,20170519,000000,9.98013,10.4028,9.94276,10.2714,6318829.4217448,0
+SLM.US,D,20170522,000000,10.2812,10.34,10.1105,10.2421,3707746.5743541,0
+SLM.US,D,20170523,000000,10.3107,10.3656,10.0635,10.1597,2345238.0426739,0
+SLM.US,D,20170524,000000,10.14,10.2616,9.98013,10.0371,1980878.3530271,0
+SLM.US,D,20170525,000000,10.0821,10.1498,9.82612,9.88598,3292452.3198168,0
+SLM.US,D,20170526,000000,9.87711,10.0821,9.78297,10.0635,3211714.9325947,0
+SLM.US,D,20170530,000000,10.0635,10.1792,9.83594,9.85065,2741507.9176028,0
+SLM.US,D,20170531,000000,9.85065,9.85065,9.60346,9.76433,4185341.0842356,0
+SLM.US,D,20170601,000000,9.80258,9.83102,9.58483,9.69861,6334511.7908303,0
+SLM.US,D,20170602,000000,9.69861,9.72216,9.4436,9.50147,8608275.8714226,0
+SLM.US,D,20170605,000000,9.49165,9.57502,9.42397,9.48184,7496465.0272116,0
+SLM.US,D,20170606,000000,9.40534,9.85065,9.34158,9.7349,6951957.9204342,0
+SLM.US,D,20170607,000000,9.77414,9.86832,9.67997,9.70843,3712079.5654224,0
+SLM.US,D,20170608,000000,9.71823,10.1969,9.57502,10.092,8150834.3578817,0
+SLM.US,D,20170609,000000,10.14,10.3557,10.0371,10.1694,4459367.5956169,0
+SLM.US,D,20170612,000000,10.14,10.3008,9.94276,10.0271,3866204.5674875,0
+SLM.US,D,20170613,000000,10.1008,10.1694,9.96144,10.1105,2469592.8472811,0
+SLM.US,D,20170614,000000,10.0635,10.1204,9.79277,10.0733,2785214.0338637,0
+SLM.US,D,20170615,000000,10.0184,10.1204,9.91341,9.96144,1700933.4856101,0
+SLM.US,D,20170616,000000,9.92328,9.94276,9.77414,9.85947,2998205.5232925,0
+SLM.US,D,20170619,000000,9.90364,10.2067,9.90364,10.14,1846647.3873661,0
+SLM.US,D,20170620,000000,10.1008,10.2234,10.0271,10.0635,1315454.2877324,0
+SLM.US,D,20170621,000000,10.0635,10.189,10.0085,10.1792,2999669.56451,0
+SLM.US,D,20170622,000000,10.1694,10.3754,10.0821,10.1969,2915694.1585507,0
+SLM.US,D,20170623,000000,10.2812,10.3754,10.0547,10.2067,2878114.3818966,0
+SLM.US,D,20170626,000000,10.2616,10.5627,10.0448,10.5343,2324797.5396317,0
+SLM.US,D,20170627,000000,10.5726,10.8835,10.5245,10.7226,3806076.924841,0
+SLM.US,D,20170628,000000,10.7785,10.9384,10.704,10.755,3487738.6979766,0
+SLM.US,D,20170629,000000,10.9012,11.0708,10.5863,10.7599,2673088.4593426,0
+SLM.US,D,20170630,000000,10.7981,10.8922,10.7422,10.8079,2213821.9919163,0
+SLM.US,D,20170703,000000,10.8452,10.9335,10.8168,10.9012,1408537.1311537,0
+SLM.US,D,20170705,000000,10.9099,11.0178,10.7884,10.8079,2333978.38306,0
+SLM.US,D,20170706,000000,10.7687,10.7687,10.5539,10.5627,2126262.9474616,0
+SLM.US,D,20170707,000000,10.5814,10.6854,10.5147,10.6755,1619565.010983,0
+SLM.US,D,20170710,000000,10.6481,10.7373,10.5108,10.5912,2012987.3461345,0
+SLM.US,D,20170711,000000,10.5814,10.7128,10.5245,10.704,1561257.2245853,0
+SLM.US,D,20170712,000000,10.7422,10.9012,10.5696,10.8266,2162579.5297784,0
+SLM.US,D,20170713,000000,10.8541,10.8835,10.7128,10.8738,1456502.8325168,0
+SLM.US,D,20170714,000000,10.8452,11.0129,10.7687,10.9482,3139770.9684231,0
+SLM.US,D,20170717,000000,10.9482,10.9943,10.7599,10.8354,1480966.3903251,0
+SLM.US,D,20170718,000000,10.8079,10.8638,10.5627,10.7785,2062857.5245129,0
+SLM.US,D,20170719,000000,10.8354,11.1179,10.8354,11.0992,4184047.3040791,0
+SLM.US,D,20170720,000000,11.0326,11.0522,10.1105,10.3205,7369200.4916611,0
+SLM.US,D,20170721,000000,10.3205,10.3557,10.0371,10.1969,3943166.6450799,0
+SLM.US,D,20170724,000000,10.1302,10.6187,10.1204,10.4107,4584127.1525662,0
+SLM.US,D,20170725,000000,10.4774,10.6854,10.3852,10.6284,3630673.3682848,0
+SLM.US,D,20170726,000000,10.6284,10.6854,10.4205,10.4498,2378032.1581339,0
+SLM.US,D,20170727,000000,10.4598,10.5245,10.3303,10.3842,2958207.4278586,0
+SLM.US,D,20170728,000000,10.3489,10.4401,10.34,10.4205,3684873.4791497,0
+SLM.US,D,20170731,000000,10.4498,10.5343,10.3842,10.4107,1879348.7258407,0
+SLM.US,D,20170801,000000,10.4685,10.497,10.3656,10.4304,1758648.9266406,0
+SLM.US,D,20170802,000000,10.3842,10.5343,10.3205,10.3557,2353088.4029625,0
+SLM.US,D,20170803,000000,10.3557,10.4205,9.87711,10.2234,3283530.4363253,0
+SLM.US,D,20170804,000000,10.1792,10.3557,10.1008,10.2911,5421575.0413836,0
+SLM.US,D,20170807,000000,10.2616,10.345,10.1597,10.2714,2259689.5060749,0
+SLM.US,D,20170808,000000,10.2714,10.345,10.1597,10.3303,3063564.3605675,0
+SLM.US,D,20170809,000000,10.2145,10.2518,10.0371,10.1105,1405944.473204,0
+SLM.US,D,20170810,000000,10.0371,10.0547,9.70843,9.71823,2584177.5216746,0
+SLM.US,D,20170811,000000,9.7349,9.78787,9.6329,9.70843,1610767.5098233,0
+SLM.US,D,20170814,000000,9.82121,9.88598,9.78297,9.86832,1421066.1022689,0
+SLM.US,D,20170815,000000,9.91341,9.92328,9.76433,9.79277,1188806.5662047,0
+SLM.US,D,20170816,000000,9.81141,9.85065,9.73981,9.77414,1650777.8395849,0
+SLM.US,D,20170817,000000,9.7349,9.86832,9.4436,9.59465,5792080.4416565,0
+SLM.US,D,20170818,000000,9.57502,9.72608,9.50147,9.70352,2281568.5621518,0
+SLM.US,D,20170821,000000,9.67997,9.69861,9.4534,9.54756,2877429.2595442,0
+SLM.US,D,20170822,000000,9.61328,9.6888,9.5201,9.67115,1762136.7295688,0
+SLM.US,D,20170823,000000,9.59465,9.79277,9.55738,9.6888,1273788.2456191,0
+SLM.US,D,20170824,000000,9.7349,9.77414,9.66134,9.6888,849855.5361826,0
+SLM.US,D,20170825,000000,9.71823,9.80258,9.66134,9.67997,1064067.3998016,0
+SLM.US,D,20170828,000000,9.71823,9.72608,9.53972,9.54756,1188130.6195979,0
+SLM.US,D,20170829,000000,9.42397,9.59465,9.34158,9.5201,2052582.7282808,0
+SLM.US,D,20170830,000000,9.5201,9.65644,9.4534,9.48184,1671128.6242237,0
+SLM.US,D,20170831,000000,9.52991,9.58483,9.49165,9.55738,2094285.4733772,0
+SLM.US,D,20170901,000000,9.57502,9.94276,9.57502,9.89377,1873583.2989015,0
+SLM.US,D,20170905,000000,9.85947,9.97128,9.67115,9.71823,2661065.1737733,0
+SLM.US,D,20170906,000000,9.72608,9.83102,9.6329,9.71823,1498580.7636634,0
+SLM.US,D,20170907,000000,9.70843,9.7349,9.49165,9.60346,1604346.5268237,0
+SLM.US,D,20170908,000000,9.59465,9.74471,9.54756,9.56522,1541376.4420364,0
+SLM.US,D,20170911,000000,9.70843,9.93799,9.67115,9.79277,2659811.1551818,0
+SLM.US,D,20170912,000000,9.86832,10.2714,9.81141,10.1969,3838112.5119821,0
+SLM.US,D,20170913,000000,10.1694,10.3842,10.092,10.1792,3576480.3941111,0
+SLM.US,D,20170914,000000,10.1792,10.2616,9.95171,9.98013,2114102.0257055,0
+SLM.US,D,20170915,000000,9.93304,10.0635,9.88598,10.0635,3983935.5031602,0
+SLM.US,D,20170918,000000,10.1008,10.1792,10.0547,10.1694,1621777.3852462,0
+SLM.US,D,20170919,000000,10.1302,10.2331,10.0448,10.2067,2052352.3151086,0
+SLM.US,D,20170920,000000,10.1969,10.2421,10.1204,10.189,1475122.4597829,0
+SLM.US,D,20170921,000000,10.1694,10.1969,10.1204,10.1694,746254.22950192,0
+SLM.US,D,20170922,000000,10.1792,10.2616,10.1204,10.2421,1861345.9125972,0
+SLM.US,D,20170925,000000,10.2421,10.4028,10.1597,10.3557,3066806.4574139,0
+SLM.US,D,20170926,000000,10.3557,10.5195,10.3008,10.4205,2209137.263926,0
+SLM.US,D,20170927,000000,10.5245,10.8738,10.5058,10.7785,3386216.2074814,0
+SLM.US,D,20170928,000000,10.7981,10.8079,10.6187,10.7226,1756196.9634596,0
+SLM.US,D,20170929,000000,10.7128,10.8738,10.6755,10.7785,2504821.5939576,0
+SLM.US,D,20171002,000000,10.704,10.8168,10.6952,10.7325,1548749.6635438,0
+SLM.US,D,20171003,000000,10.7128,10.8403,10.6755,10.8266,1364593.4650295,0
+SLM.US,D,20171004,000000,10.8266,10.8922,10.7226,10.8354,1699770.2049493,0
+SLM.US,D,20171005,000000,10.8079,10.8168,10.3557,10.4498,4458741.6058484,0
+SLM.US,D,20171006,000000,10.4498,10.5912,10.2714,10.4401,2712482.9946087,0
+SLM.US,D,20171009,000000,10.497,10.5245,10.135,10.34,2604375.3772169,0
+SLM.US,D,20171010,000000,10.3842,10.4823,10.3656,10.4685,1630188.4855553,0
+SLM.US,D,20171011,000000,10.4774,10.5058,10.3557,10.3842,1977350.7885337,0
+SLM.US,D,20171012,000000,10.3842,10.4028,10.1597,10.1792,3052627.891111,0
+SLM.US,D,20171013,000000,10.2145,10.5058,10.14,10.3303,3400732.2373241,0
+SLM.US,D,20171016,000000,10.34,10.6187,10.3155,10.601,2318477.4898357,0
+SLM.US,D,20171017,000000,10.7422,10.7422,10.5726,10.5814,2205681.0663445,0
+SLM.US,D,20171018,000000,10.6755,10.7884,10.5726,10.7785,2746652.4524101,0
+SLM.US,D,20171019,000000,10.1969,10.5058,9.98013,10.0448,9470632.8514828,0
+SLM.US,D,20171020,000000,10.1008,10.3931,10.0085,10.2911,8079751.8942871,0
+SLM.US,D,20171023,000000,10.2518,10.3794,9.95171,9.97128,3305397.2580745,0
+SLM.US,D,20171024,000000,10.0184,10.0547,9.71823,10.0184,6110224.9583319,0
+SLM.US,D,20171025,000000,10.0547,10.1449,9.77414,9.83102,2845990.0958795,0
+SLM.US,D,20171026,000000,9.83102,10.14,9.81141,10.1302,2898315.2960209,0
+SLM.US,D,20171027,000000,10.0576,10.1597,9.95171,10.1498,2812006.1920486,0
+SLM.US,D,20171030,000000,10.0821,10.1597,9.94276,9.98013,1557318.7905861,0
+SLM.US,D,20171031,000000,9.97128,10.0635,9.94276,9.95171,1808732.1862269,0
+SLM.US,D,20171101,000000,10.0547,10.14,9.71823,9.85065,3388318.472795,0
+SLM.US,D,20171102,000000,9.85065,9.95657,9.76433,9.86832,3607399.5988476,0
+SLM.US,D,20171103,000000,9.85065,9.91341,9.50147,9.79277,1958239.7491041,0
+SLM.US,D,20171106,000000,9.80258,9.89377,9.75452,9.76433,2365096.395622,0
+SLM.US,D,20171107,000000,9.77414,9.85947,9.50147,9.57502,2196308.5517818,0
+SLM.US,D,20171108,000000,9.54756,9.61328,9.3818,9.42397,2979773.4890513,0
+SLM.US,D,20171109,000000,9.36023,9.52991,9.27499,9.47301,3592426.8207699,0
+SLM.US,D,20171110,000000,9.47301,9.58483,9.4583,9.5201,1600672.1503978,0
+SLM.US,D,20171113,000000,9.42397,9.48184,9.22967,9.24712,3537601.7396639,0
+SLM.US,D,20171114,000000,9.21035,9.43378,9.18151,9.32197,3658337.2223198,0
+SLM.US,D,20171115,000000,9.22967,9.62309,9.06861,9.57502,4189421.2325311,0
+SLM.US,D,20171116,000000,9.60346,9.85947,9.525,9.7349,3885844.7415911,0
+SLM.US,D,20171117,000000,9.74471,9.82121,9.67115,9.70843,1834197.9393811,0
+SLM.US,D,20171120,000000,9.75452,9.9997,9.67115,9.98996,2432325.045984,0
+SLM.US,D,20171121,000000,10.0184,10.0448,9.81141,9.96144,3238496.8955065,0
+SLM.US,D,20171122,000000,9.98013,10.0684,9.86832,9.98013,2226747.5591551,0
+SLM.US,D,20171124,000000,10.0271,10.0271,9.90364,9.96144,916508.1536143,0
+SLM.US,D,20171127,000000,9.95171,9.96144,9.80258,9.85947,2399366.7866271,0
+SLM.US,D,20171128,000000,9.86832,10.2421,9.78297,10.2331,4197961.8128087,0
+SLM.US,D,20171129,000000,10.3008,10.9757,10.2421,10.8922,6445544.432075,0
+SLM.US,D,20171130,000000,10.9943,11.2023,10.7785,10.8501,4830596.86028,0
+SLM.US,D,20171201,000000,10.8638,10.9669,10.4685,10.704,7658161.0390822,0
+SLM.US,D,20171204,000000,11.0041,11.1729,10.8541,11.0805,7063178.154704,0
+SLM.US,D,20171205,000000,11.0905,11.1532,10.8452,10.8738,2591319.3104825,0
+SLM.US,D,20171206,000000,10.7884,10.8541,10.6755,10.8031,2266463.245524,0
+SLM.US,D,20171207,000000,10.7785,10.9855,10.7599,10.9012,2147518.0528247,0
+SLM.US,D,20171208,000000,10.9757,11.0228,10.8266,11.0228,2596126.38175,0
+SLM.US,D,20171211,000000,11.0228,11.1629,10.6578,10.6755,3813411.4043106,0
+SLM.US,D,20171212,000000,10.7325,11.0041,10.6854,10.9099,4992680.2925283,0
+SLM.US,D,20171213,000000,10.9099,10.9099,10.4598,10.4872,3335263.2910995,0
+SLM.US,D,20171214,000000,10.497,10.6383,10.189,10.3303,5147284.4724292,0
+SLM.US,D,20171215,000000,10.3754,10.7422,10.34,10.497,8174507.7820245,0
+SLM.US,D,20171218,000000,10.6284,10.8922,10.601,10.6755,3415117.767671,0
+SLM.US,D,20171219,000000,10.6952,10.7373,10.3529,10.3656,3064971.3082556,0
+SLM.US,D,20171220,000000,10.3656,10.5627,10.2714,10.5147,2599667.2000984,0
+SLM.US,D,20171221,000000,10.5245,10.7373,10.5245,10.6755,2080212.9379145,0
+SLM.US,D,20171222,000000,10.8168,10.9286,10.6481,10.9198,3026927.6466755,0
+SLM.US,D,20171226,000000,10.9099,11.0424,10.8452,10.8922,2166476.1631579,0
+SLM.US,D,20171227,000000,10.8738,10.8835,10.6383,10.6668,1769648.6067904,0
+SLM.US,D,20171228,000000,10.6755,10.7599,10.5774,10.7422,1583183.1789186,0
+SLM.US,D,20171229,000000,10.7687,10.7884,10.6098,10.6187,1639840.3506009,0
+SLM.US,D,20180102,000000,10.6854,10.7422,10.5579,10.6668,2798208.9289597,0
+SLM.US,D,20180103,000000,10.6578,10.7501,10.5814,10.6187,3163373.0256542,0
+SLM.US,D,20180104,000000,10.7128,10.8079,10.6952,10.7501,2471265.8915971,0
+SLM.US,D,20180105,000000,10.8168,10.9943,10.7501,10.9286,4213958.1963058,0
+SLM.US,D,20180108,000000,10.9384,11.0228,10.7981,10.9855,3132647.5311067,0
+SLM.US,D,20180109,000000,11.0905,11.2111,10.8922,10.9943,4512432.9725855,0
+SLM.US,D,20180110,000000,11.0129,11.3336,10.9384,11.2111,5817910.1660603,0
+SLM.US,D,20180111,000000,11.2405,11.3189,10.9757,11.2209,6278427.5934962,0
+SLM.US,D,20180112,000000,11.2503,11.2591,10.8738,11.0041,4181937.9020742,0
+SLM.US,D,20180116,000000,11.0522,11.1277,10.7422,10.7785,2483921.2840986,0
+SLM.US,D,20180117,000000,10.8452,10.8541,10.5245,10.7981,5688325.1863519,0
+SLM.US,D,20180118,000000,10.4774,10.8835,10.4304,10.5539,9297680.2385804,0
+SLM.US,D,20180119,000000,10.4872,10.5539,10.3557,10.4872,9082159.3018951,0
+SLM.US,D,20180122,000000,10.4774,10.4774,10.3008,10.3557,4899225.3216388,0
+SLM.US,D,20180123,000000,10.3303,10.5343,10.2812,10.5058,7582424.4333166,0
+SLM.US,D,20180124,000000,10.5441,10.9669,10.5441,10.7128,7657346.4367613,0
+SLM.US,D,20180125,000000,10.7599,10.8922,10.6098,10.8452,5791250.5464258,0
+SLM.US,D,20180126,000000,10.9384,10.9384,10.6668,10.9198,4058558.7851029,0
+SLM.US,D,20180129,000000,10.8738,11.1081,10.8452,11.0041,5010960.4172002,0
+SLM.US,D,20180130,000000,10.9198,11.0326,10.7884,10.7981,5552902.3932652,0
+SLM.US,D,20180131,000000,10.7981,10.9855,10.7128,10.7501,5552695.4292212,0
+SLM.US,D,20180201,000000,10.7422,11.0992,10.7226,11.0805,6249401.6509748,0
+SLM.US,D,20180202,000000,11.0041,11.0992,10.7325,10.7884,5907033.1654089,0
+SLM.US,D,20180205,000000,10.6755,10.7599,10.1792,10.2812,6032207.6699734,0
+SLM.US,D,20180206,000000,10.0271,10.4205,9.70843,10.3842,12675447.623242,0
+SLM.US,D,20180207,000000,10.34,10.6755,10.1969,10.5058,4471938.3673517,0
+SLM.US,D,20180208,000000,10.5245,10.6481,10.0547,10.0547,7627971.8158998,0
+SLM.US,D,20180209,000000,10.2145,10.2616,9.82121,10.0271,5041109.8788175,0
+SLM.US,D,20180212,000000,10.092,10.3205,9.89377,10.2911,4753000.6367005,0
+SLM.US,D,20180213,000000,10.2714,10.2911,9.99483,10.2518,5187479.3366337,0
+SLM.US,D,20180214,000000,10.1969,10.4774,10.1969,10.3656,7307809.6546774,0
+SLM.US,D,20180215,000000,10.4401,10.5441,10.3372,10.4498,4617769.5147481,0
+SLM.US,D,20180216,000000,10.4107,10.6578,10.1694,10.601,2843549.3474989,0
+SLM.US,D,20180220,000000,10.4401,10.6187,10.4401,10.4401,2188109.513153,0
+SLM.US,D,20180221,000000,10.3931,10.5814,10.3205,10.3303,2612243.0694698,0
+SLM.US,D,20180222,000000,10.3557,10.4598,10.2421,10.2911,2578500.7936113,0
+SLM.US,D,20180223,000000,10.3557,10.3754,10.1008,10.3107,2897649.5446873,0
+SLM.US,D,20180226,000000,10.3205,10.5343,10.1969,10.4872,2684490.8527798,0
+SLM.US,D,20180227,000000,10.4774,10.5912,10.3205,10.3205,2356500.7608697,0
+SLM.US,D,20180228,000000,10.3557,10.4107,10.2421,10.2518,4619794.2959863,0
+SLM.US,D,20180301,000000,10.3008,10.3656,10.189,10.3205,3305050.618789,0
+SLM.US,D,20180302,000000,10.189,10.4498,10.0448,10.4107,3235710.5273676,0
+SLM.US,D,20180305,000000,10.3107,10.5961,10.2714,10.5441,3580838.8733622,0
+SLM.US,D,20180306,000000,10.5539,10.5726,10.3303,10.4304,2316751.4300996,0
+SLM.US,D,20180307,000000,10.3489,10.5539,10.34,10.3842,2801952.6332426,0
+SLM.US,D,20180308,000000,10.4401,10.4401,10.1792,10.2518,3351558.3960984,0
+SLM.US,D,20180309,000000,10.4205,10.601,10.3656,10.5912,4838675.5946859,0
+SLM.US,D,20180312,000000,10.5539,10.6952,10.4921,10.6578,4323014.9936234,0
+SLM.US,D,20180313,000000,10.6952,10.7785,10.6187,10.6952,4689088.5086787,0
+SLM.US,D,20180314,000000,10.7687,10.7981,10.3842,10.4205,2474184.7982862,0
+SLM.US,D,20180315,000000,10.4304,10.5579,10.4304,10.5058,2551982.8882729,0
+SLM.US,D,20180316,000000,10.2714,10.7599,10.2714,10.7226,4697407.8515298,0
+SLM.US,D,20180319,000000,10.6668,10.7226,10.5343,10.6952,2453142.7741309,0
+SLM.US,D,20180320,000000,10.7687,10.8079,10.4685,10.5058,3348710.856321,0
+SLM.US,D,20180321,000000,10.4872,10.7599,10.4774,10.6578,1506555.5062837,0
+SLM.US,D,20180322,000000,10.5343,10.5539,10.2861,10.3489,3329382.6575743,0
+SLM.US,D,20180323,000000,10.3557,10.4352,9.93304,9.94276,2624896.4229166,0
+SLM.US,D,20180326,000000,10.1105,10.2812,10.0547,10.2518,2114679.0781632,0
+SLM.US,D,20180327,000000,10.3303,10.3754,10.1008,10.1498,3532947.5974928,0
+SLM.US,D,20180328,000000,10.1498,10.3705,10.0498,10.34,6047793.1839644,0
+SLM.US,D,20180329,000000,10.4028,10.5627,10.2067,10.5343,1913752.6749235,0
+SLM.US,D,20180402,000000,10.4872,10.5343,10.1792,10.3008,3064924.4099994,0
+SLM.US,D,20180403,000000,10.4028,10.5539,10.2861,10.5343,4734270.9004848,0
+SLM.US,D,20180404,000000,10.4304,10.7422,10.3489,10.6755,3516664.7268216,0
+SLM.US,D,20180405,000000,10.7599,10.8738,10.6952,10.8266,3712643.364025,0
+SLM.US,D,20180406,000000,10.7128,10.7884,10.5195,10.6854,3834027.2660501,0
+SLM.US,D,20180409,000000,10.8835,11.1629,10.8079,10.8079,7404954.2949026,0
+SLM.US,D,20180410,000000,10.9757,10.9855,10.5814,10.7599,4340943.3813732,0
+SLM.US,D,20180411,000000,10.7501,10.7501,10.5294,10.6383,5128087.7927053,0
+SLM.US,D,20180412,000000,10.704,10.8541,10.6334,10.7128,2966742.9104997,0
+SLM.US,D,20180413,000000,10.8079,10.8541,10.6049,10.6755,4462119.2998271,0
+SLM.US,D,20180416,000000,10.7884,10.9619,10.7305,10.8922,5131275.8546044,0
+SLM.US,D,20180417,000000,10.9482,10.9943,10.8541,10.8835,3799255.2676084,0
+SLM.US,D,20180418,000000,10.9482,10.958,10.7128,10.7981,3231500.8991038,0
+SLM.US,D,20180419,000000,10.8079,10.9482,10.7275,10.8922,3568601.4870578,0
+SLM.US,D,20180420,000000,10.9099,11.0708,10.8785,10.9669,4123402.7610864,0
+SLM.US,D,20180423,000000,11.0228,11.0992,10.9198,10.9757,3973397.6688819,0
+SLM.US,D,20180424,000000,11.3336,11.7094,11.0129,11.2209,7855193.8675242,0
+SLM.US,D,20180425,000000,11.2306,11.3102,11.1032,11.1729,4540640.2346768,0
+SLM.US,D,20180426,000000,11.1729,11.268,11.0424,11.0905,2880025.9956032,0
+SLM.US,D,20180427,000000,11.0805,11.1316,10.9669,11.0326,2923074.5167491,0
+SLM.US,D,20180430,000000,11.0708,11.1129,10.7785,10.7884,4638447.5676537,0
+SLM.US,D,20180501,000000,10.9198,11.0805,10.6755,10.8168,3128586.7538302,0
+SLM.US,D,20180502,000000,10.7884,10.9286,10.7325,10.7501,3026518.816224,0
+SLM.US,D,20180503,000000,10.6952,10.755,10.5195,10.6187,3319359.6845877,0
+SLM.US,D,20180504,000000,10.5343,10.8217,10.5343,10.7226,2048920.5861824,0
+SLM.US,D,20180507,000000,10.7226,10.7687,10.6187,10.7226,4255689.4881669,0
+SLM.US,D,20180508,000000,10.7687,10.9816,10.6755,10.8266,3096991.602487,0
+SLM.US,D,20180509,000000,10.8354,10.9099,10.7599,10.8354,3122906.967185,0
+SLM.US,D,20180510,000000,10.8541,10.9286,10.7981,10.8452,2291926.9596235,0
+SLM.US,D,20180511,000000,10.8835,10.9482,10.8168,10.8452,1727823.5184167,0
+SLM.US,D,20180514,000000,10.8541,10.9384,10.8031,10.8354,4330961.189479,0
+SLM.US,D,20180515,000000,10.8266,10.9286,10.7952,10.8452,7670172.0903236,0
+SLM.US,D,20180516,000000,11.0129,11.0129,10.8168,10.8541,4935699.9306885,0
+SLM.US,D,20180517,000000,10.8638,11.0375,10.8354,10.9669,3321284.5521493,0
+SLM.US,D,20180518,000000,10.9669,10.9992,10.7981,10.7981,2692409.5213981,0
+SLM.US,D,20180521,000000,10.8168,10.9943,10.8079,10.9384,3218048.2362457,0
+SLM.US,D,20180522,000000,10.9482,11.1444,10.9482,11.1081,1662786.8517717,0
+SLM.US,D,20180523,000000,11.0424,11.0905,10.8403,10.9669,1665011.4603625,0
+SLM.US,D,20180524,000000,10.9669,11.0129,10.7785,10.9099,1483565.1654388,0
+SLM.US,D,20180525,000000,10.9099,10.9099,10.7501,10.8079,1446438.0589105,0
+SLM.US,D,20180529,000000,10.6952,10.8138,10.5343,10.5814,5018871.9491274,0
+SLM.US,D,20180530,000000,10.6854,10.8168,10.6668,10.7785,2678254.4042233,0
+SLM.US,D,20180531,000000,10.7599,10.7981,10.6805,10.7422,2871249.904517,0
+SLM.US,D,20180601,000000,10.8452,10.8922,10.7177,10.8266,2155930.1726612,0
+SLM.US,D,20180604,000000,10.8835,10.9855,10.7981,10.9855,1644002.0610813,0
+SLM.US,D,20180605,000000,10.9384,11.0276,10.8541,11.0041,2208540.8404495,0
+SLM.US,D,20180606,000000,11.0424,11.2306,10.9943,11.2209,2320091.4015678,0
+SLM.US,D,20180607,000000,11.2768,11.2965,11.0944,11.2111,2039539.9154013,0
+SLM.US,D,20180608,000000,11.1826,11.3916,11.1081,11.3435,1809889.349724,0
+SLM.US,D,20180611,000000,11.3336,11.419,11.2503,11.2591,2811644.2598534,0
+SLM.US,D,20180612,000000,11.2503,11.3622,10.9619,11.0129,2723777.3181511,0
+SLM.US,D,20180613,000000,11.0041,11.0992,10.9198,10.958,2237462.7911853,0
+SLM.US,D,20180614,000000,10.9669,11.0041,10.7834,10.9099,1675191.4405548,0
+SLM.US,D,20180615,000000,10.8738,10.9099,10.6952,10.7785,7218674.4210011,0
+SLM.US,D,20180618,000000,10.7422,10.9482,10.497,10.9012,2071757.997931,0
+SLM.US,D,20180619,000000,10.8168,11.0129,10.6854,11.0129,4381614.3648318,0
+SLM.US,D,20180620,000000,11.1277,11.1876,11.0561,11.1277,2098680.6556115,0
+SLM.US,D,20180621,000000,11.1081,11.1444,10.9198,11.0228,1705665.1118568,0
+SLM.US,D,20180622,000000,11.0905,11.1729,11.0228,11.061,3155451.298454,0
+SLM.US,D,20180625,000000,11.0522,11.0522,10.8079,10.9482,2356198.9807859,0
+SLM.US,D,20180626,000000,10.9384,10.9943,10.8079,10.8922,3255963.4373847,0
+SLM.US,D,20180627,000000,10.8638,10.9992,10.6952,10.6952,3416668.4687098,0
+SLM.US,D,20180628,000000,10.704,10.8079,10.6668,10.7226,4076661.512023,0
+SLM.US,D,20180629,000000,10.7884,10.9384,10.7422,10.7599,3884805.843262,0
+SLM.US,D,20180702,000000,10.7687,10.9286,10.6383,10.9099,2646199.4460632,0
+SLM.US,D,20180703,000000,10.9198,11.0424,10.8354,10.8452,933262.04590283,0
+SLM.US,D,20180705,000000,10.9286,10.9286,10.8031,10.8738,1968647.0838866,0
+SLM.US,D,20180706,000000,10.9099,11.0228,10.8354,10.9198,1167792.0692868,0
+SLM.US,D,20180709,000000,10.9669,11.2306,10.9669,11.2306,2352217.7266396,0
+SLM.US,D,20180710,000000,11.3239,11.4278,11.2454,11.4092,2498975.6243611,0
+SLM.US,D,20180711,000000,11.3141,11.3916,11.1355,11.2023,1868099.2614999,0
+SLM.US,D,20180712,000000,11.2405,11.2503,11.0228,11.0424,1839752.324167,0
+SLM.US,D,20180713,000000,11.0708,11.0708,10.7687,10.8168,3076312.5300542,0
+SLM.US,D,20180716,000000,10.7981,10.9482,10.7981,10.8922,1515209.2540929,0
+SLM.US,D,20180717,000000,10.9482,11.0424,10.9012,10.9669,1407303.5031085,0
+SLM.US,D,20180718,000000,10.958,11.1924,10.9345,11.1629,1320714.0291258,0
+SLM.US,D,20180719,000000,11.0992,11.1492,10.9384,11.0992,2200083.8614114,0
+SLM.US,D,20180720,000000,11.1081,11.1228,11.0041,11.0129,1694217.8592178,0
+SLM.US,D,20180723,000000,11.0041,11.1355,10.958,11.1179,1537095.4468608,0
+SLM.US,D,20180724,000000,11.1179,11.1532,10.9707,11.0522,1941450.1733597,0
+SLM.US,D,20180725,000000,11.1277,11.1826,10.3931,10.5627,7008352.0540706,0
+SLM.US,D,20180726,000000,10.601,10.8452,10.5343,10.7226,4706530.5819015,0
+SLM.US,D,20180727,000000,10.6854,10.8738,10.6854,10.8354,2974804.3129415,0
+SLM.US,D,20180730,000000,10.8638,10.9198,10.4205,10.6187,3111969.4782013,0
+SLM.US,D,20180731,000000,10.6854,10.7422,10.5147,10.6098,2889949.0549134,0
+SLM.US,D,20180801,000000,10.6383,10.7687,10.5343,10.5627,1819679.8704839,0
+SLM.US,D,20180802,000000,10.5343,10.6147,10.4774,10.5245,2036595.5205295,0
+SLM.US,D,20180803,000000,10.4685,10.601,10.3931,10.5627,1632423.2894192,0
+SLM.US,D,20180806,000000,10.5539,10.6284,10.4921,10.5147,1975224.0545647,0
+SLM.US,D,20180807,000000,10.5441,10.6481,10.497,10.5539,1386379.7441212,0
+SLM.US,D,20180808,000000,10.6098,10.6098,10.5058,10.5627,1202102.221857,0
+SLM.US,D,20180809,000000,10.5343,10.8541,10.5343,10.7884,2509626.6261706,0
+SLM.US,D,20180810,000000,10.6854,10.7884,10.6235,10.6755,1935424.7669564,0
+SLM.US,D,20180813,000000,10.6284,10.6705,10.4498,10.4685,1660595.887582,0
+SLM.US,D,20180814,000000,10.4872,10.5627,10.4872,10.5147,1421366.8628254,0
+SLM.US,D,20180815,000000,10.5058,10.5814,10.3754,10.5343,2037814.8751925,0
+SLM.US,D,20180816,000000,10.5539,10.7785,10.5441,10.7599,1647016.8033375,0
+SLM.US,D,20180817,000000,10.7501,11.0041,10.7501,10.9482,1582328.8150325,0
+SLM.US,D,20180820,000000,10.9482,11.0473,10.9335,10.9757,2035697.3169692,0
+SLM.US,D,20180821,000000,10.9757,11.1924,10.9619,10.9855,3733056.3398298,0
+SLM.US,D,20180822,000000,10.9943,11.0424,10.9012,10.9757,1514381.3979169,0
+SLM.US,D,20180823,000000,10.9099,10.9757,10.7736,10.8354,1637770.7101613,0
+SLM.US,D,20180824,000000,10.8638,10.9099,10.7981,10.7981,1041072.9808473,0
+SLM.US,D,20180827,000000,10.7981,11.0041,10.7884,10.8835,1440916.2989984,0
+SLM.US,D,20180828,000000,10.9012,10.9482,10.8541,10.9099,1601090.156595,0
+SLM.US,D,20180829,000000,10.9198,10.9943,10.8835,10.9012,1572780.9417726,0
+SLM.US,D,20180830,000000,10.8541,11.0326,10.8541,10.958,2300166.7793445,0
+SLM.US,D,20180831,000000,10.9198,11.0326,10.8922,11.0129,2608061.9879706,0
+SLM.US,D,20180904,000000,11.0326,11.0708,10.9384,11.0326,2341271.06191,0
+SLM.US,D,20180905,000000,11.0326,11.1826,11.0326,11.1277,2294460.4849895,0
+SLM.US,D,20180906,000000,11.1081,11.3288,11.0424,11.0522,3088195.1208546,0
+SLM.US,D,20180907,000000,11.0424,11.1179,10.9335,11.0041,2124870.2731559,0
+SLM.US,D,20180910,000000,11.0041,11.2111,10.9855,11.0522,1808371.2735591,0
+SLM.US,D,20180911,000000,10.9943,11.1729,10.9757,11.0805,841153.87059004,0
+SLM.US,D,20180912,000000,11.0992,11.1179,10.8922,10.9482,2701448.6505303,0
+SLM.US,D,20180913,000000,10.9669,11.0228,10.7884,10.7981,3276291.7924229,0
+SLM.US,D,20180914,000000,10.8638,10.9855,10.8266,10.9482,4178717.2153014,0
+SLM.US,D,20180917,000000,10.9482,11.0228,10.9099,10.9384,2282120.1264267,0
+SLM.US,D,20180918,000000,10.9198,10.9286,10.7785,10.8922,2212302.8962241,0
+SLM.US,D,20180919,000000,10.8922,11.1532,10.8922,11.0905,3101681.428114,0
+SLM.US,D,20180920,000000,11.1179,11.3141,11.0855,11.2768,2397379.7278996,0
+SLM.US,D,20180921,000000,11.2965,11.3622,11.1444,11.1826,6236312.9593664,0
+SLM.US,D,20180924,000000,11.1826,11.2111,10.9943,11.0992,2535450.2334108,0
+SLM.US,D,20180925,000000,11.1277,11.1277,10.7981,10.9482,3076724.4190876,0
+SLM.US,D,20180926,000000,10.9482,10.9943,10.7884,10.8079,2492525.0750694,0
+SLM.US,D,20180927,000000,10.8541,10.8638,10.704,10.704,2722104.2738351,0
+SLM.US,D,20180928,000000,10.6481,10.6755,10.4774,10.4774,2392603.2424513,0
+SLM.US,D,20181001,000000,10.5058,10.5961,10.3607,10.4304,2137417.5957626,0
+SLM.US,D,20181002,000000,10.4401,10.601,10.3656,10.4205,1330900.126482,0
+SLM.US,D,20181003,000000,10.4685,10.6187,10.4107,10.5343,1744778.2575854,0
+SLM.US,D,20181004,000000,10.5245,10.6531,10.2518,10.3656,3688487.7034644,0
+SLM.US,D,20181005,000000,10.3557,10.398,10.1105,10.2145,2999628.7834176,0
+SLM.US,D,20181008,000000,10.2145,10.2518,10.0371,10.1969,2733796.2130284,0
+SLM.US,D,20181009,000000,10.1792,10.2145,9.98996,10.092,3335716.9807526,0
+SLM.US,D,20181010,000000,10.092,10.1841,9.96144,10.0085,5695906.3914306,0
+SLM.US,D,20181011,000000,9.98013,10.0321,9.79277,9.84084,3790589.2854717,0
+SLM.US,D,20181012,000000,9.97128,10.0184,9.49165,9.66134,3421557.1021622,0
+SLM.US,D,20181015,000000,9.6329,9.81141,9.61328,9.71823,2220044.1670905,0
+SLM.US,D,20181016,000000,9.71823,9.98996,9.51128,9.96144,4204089.171943,0
+SLM.US,D,20181017,000000,9.97128,10.0371,9.81141,9.97128,3611496.0595799,0
+SLM.US,D,20181018,000000,9.97128,9.97128,9.76433,9.81141,2509275.9087761,0
+SLM.US,D,20181019,000000,9.80258,9.97516,9.76433,9.94276,1809395.8985058,0
+SLM.US,D,20181022,000000,10.0184,10.0821,9.88598,9.93304,5383951.4250553,0
+SLM.US,D,20181023,000000,9.43378,9.83102,9.43378,9.6888,5233672.0800043,0
+SLM.US,D,20181024,000000,9.6329,9.69861,9.20603,9.21035,4642846.8279971,0
+SLM.US,D,20181025,000000,9.37787,9.48184,9.22005,9.4436,3754499.0382179,0
+SLM.US,D,20181026,000000,9.33177,9.47301,9.20112,9.34158,3264386.7720216,0
+SLM.US,D,20181029,000000,9.4534,9.60346,9.27106,9.35139,3486628.4327357,0
+SLM.US,D,20181030,000000,9.3867,9.54756,9.34649,9.50147,2373076.2358789,0
+SLM.US,D,20181031,000000,9.60346,9.70352,9.51128,9.52991,2758603.3515401,0
+SLM.US,D,20181101,000000,9.58483,9.7349,9.5201,9.72608,2550711.5377171,0
+SLM.US,D,20181102,000000,9.77414,9.86635,9.46321,9.52991,2693365.8380151,0
+SLM.US,D,20181105,000000,9.54756,9.6888,9.48184,9.55738,2426222.1555051,0
+SLM.US,D,20181106,000000,9.52991,9.60346,9.48184,9.54756,1862076.9136786,0
+SLM.US,D,20181107,000000,9.56522,9.78297,9.51128,9.75452,2240006.5118242,0
+SLM.US,D,20181108,000000,9.72608,9.97128,9.66134,9.95171,3345215.9167016,0
+SLM.US,D,20181109,000000,9.90364,9.98499,9.76433,9.85947,3128430.7661517,0
+SLM.US,D,20181112,000000,9.85947,9.96641,9.79277,9.82121,5318783.2393872,0
+SLM.US,D,20181113,000000,9.82121,9.98996,9.80258,9.93304,5443312.3831644,0
+SLM.US,D,20181114,000000,10.0271,10.14,9.81141,9.94276,4045283.5199969,0
+SLM.US,D,20181115,000000,9.87711,10.0684,9.79277,10.0448,3215940.8732955,0
+SLM.US,D,20181116,000000,9.97128,10.0371,9.6329,9.75452,3863862.7132558,0
+SLM.US,D,20181119,000000,9.67997,9.75452,9.55738,9.67115,2003729.0186306,0
+SLM.US,D,20181120,000000,9.60346,9.61328,9.19132,9.2945,8121295.5931232,0
+SLM.US,D,20181121,000000,9.30323,9.66134,9.26615,9.50147,5172979.6192282,0
+SLM.US,D,20181123,000000,9.4534,9.59465,9.43378,9.47301,1084519.1176442,0
+SLM.US,D,20181126,000000,9.55738,9.70843,9.54364,9.65153,2129928.1481418,0
+SLM.US,D,20181127,000000,9.6329,9.66134,9.5201,9.52991,2070706.8652743,0
+SLM.US,D,20181128,000000,9.54756,9.7349,9.43378,9.65153,2358017.8175073,0
+SLM.US,D,20181129,000000,9.59465,9.7349,9.51128,9.65153,1517833.5173893,0
+SLM.US,D,20181130,000000,9.58483,9.74471,9.54756,9.65153,3267766.5050549,0
+SLM.US,D,20181203,000000,9.80258,9.89377,9.71823,9.79277,2470902.9398747,0
+SLM.US,D,20181204,000000,9.78297,9.81141,9.25684,9.31206,2687749.2620633,0
+SLM.US,D,20181206,000000,9.14483,9.31206,8.94806,9.30323,4681844.7671396,0
+SLM.US,D,20181207,000000,9.30323,9.4436,9.01133,9.08774,2644941.3493626,0
+SLM.US,D,20181210,000000,9.06861,9.26615,8.80545,8.87137,2891441.6428955,0
+SLM.US,D,20181211,000000,8.9928,9.05881,8.68354,8.7208,2911343.835518,0
+SLM.US,D,20181212,000000,8.94669,8.98338,8.76779,8.79613,4596352.3045428,0
+SLM.US,D,20181213,000000,8.81507,8.8336,8.4908,8.49551,3924937.4967734,0
+SLM.US,D,20181214,000000,8.4297,8.61281,8.24167,8.26059,3028978.9356236,0
+SLM.US,D,20181217,000000,8.25108,8.29796,7.95016,7.98792,4984861.5375863,0
+SLM.US,D,20181218,000000,8.0351,8.18998,7.89866,7.91288,3344087.2999693,0
+SLM.US,D,20181219,000000,7.91288,7.99724,7.61195,7.64031,5728028.638393,0
+SLM.US,D,20181220,000000,7.58381,7.72495,7.56498,7.65924,5120559.6030469,0
+SLM.US,D,20181221,000000,7.64952,7.8658,7.63079,7.65924,7804022.7722979,0
+SLM.US,D,20181224,000000,7.61195,7.73416,7.52751,7.63079,2807287.819657,0
+SLM.US,D,20181226,000000,7.62138,7.9219,7.4664,7.9219,3141151.4084011,0
+SLM.US,D,20181227,000000,7.8093,7.8658,7.50858,7.85629,4080251.2676821,0
+SLM.US,D,20181228,000000,7.8658,7.95505,7.64031,7.84697,2472371.0592013,0
+SLM.US,D,20181231,000000,7.88454,7.93161,7.71553,7.8093,2843906.1820574,0
+SLM.US,D,20190102,000000,7.62138,8.08208,7.62138,8.01617,3353151.9172843,0
+SLM.US,D,20190103,000000,7.96938,8.25599,7.95016,8.0913,2566812.9325271,0
+SLM.US,D,20190104,000000,8.22294,8.44843,8.18536,8.39202,2755988.2639896,0
+SLM.US,D,20190107,000000,8.34485,8.43901,8.22294,8.40143,3769702.2294676,0
+SLM.US,D,20190108,000000,8.47667,8.51404,8.33562,8.36398,5753579.012314,0
+SLM.US,D,20190109,000000,8.41085,8.65519,8.3828,8.60811,2696519.2359856,0
+SLM.US,D,20190110,000000,8.58947,8.66,8.50492,8.58947,1759482.8999804,0
+SLM.US,D,20190111,000000,8.52365,8.55191,8.3828,8.4861,4659479.3965357,0
+SLM.US,D,20190114,000000,8.43901,8.60811,8.41085,8.47667,3261814.504618,0
+SLM.US,D,20190115,000000,8.45774,8.50492,8.37309,8.44843,2187907.6467457,0
+SLM.US,D,20190116,000000,8.55191,8.74003,8.52365,8.70217,3172388.7056583,0
+SLM.US,D,20190117,000000,8.68354,8.82418,8.64097,8.75857,3172806.7118555,0
+SLM.US,D,20190118,000000,8.78681,8.84331,8.70217,8.82418,2536099.6723074,0
+SLM.US,D,20190122,000000,8.74906,8.8336,8.63636,8.81507,3709705.086317,0
+SLM.US,D,20190123,000000,8.89942,8.94669,8.76779,8.91835,4861881.0557935,0
+SLM.US,D,20190124,000000,9.53972,10.1792,9.51128,10.0821,23445058.181597,0
+SLM.US,D,20190125,000000,10.3489,10.4205,10.2067,10.3557,9965676.5712786,0
+SLM.US,D,20190128,000000,10.2234,10.3205,10.1253,10.2067,5322922.5202667,0
+SLM.US,D,20190129,000000,10.2067,10.3489,10.1105,10.1105,2922116.1610776,0
+SLM.US,D,20190130,000000,10.1498,10.2234,10.0448,10.2067,4312342.5817401,0
+SLM.US,D,20190131,000000,10.1105,10.1969,9.98996,10.0635,2380777.7451801,0
+SLM.US,D,20190201,000000,10.0271,10.1694,9.9997,10.0547,3582268.250651,0
+SLM.US,D,20190204,000000,10.092,10.092,9.85947,9.98996,5013851.796652,0
+SLM.US,D,20190205,000000,9.98996,10.1694,9.98996,10.0821,3291956.8295441,0
+SLM.US,D,20190206,000000,10.0635,10.3008,10.0635,10.2812,3693620.0039439,0
+SLM.US,D,20190207,000000,10.2421,10.3303,10.14,10.2421,2123979.2062868,0
+SLM.US,D,20190208,000000,10.1792,10.2911,10.0371,10.0635,3295882.0096885,0
+SLM.US,D,20190211,000000,10.1008,10.2067,10.0635,10.1792,2270814.5880839,0
+SLM.US,D,20190212,000000,10.2331,10.4774,10.2331,10.4107,3814081.2337534,0
+SLM.US,D,20190213,000000,10.3931,10.6755,10.3931,10.601,4769091.8362374,0
+SLM.US,D,20190214,000000,10.5627,10.6705,10.3931,10.6187,5307970.1327353,0
+SLM.US,D,20190215,000000,10.6952,10.7736,10.601,10.6668,3401647.7728486,0
+SLM.US,D,20190219,000000,10.6668,10.8266,10.6383,10.7325,2956384.5130281,0
+SLM.US,D,20190220,000000,10.7226,10.7599,10.5814,10.6952,3070167.8389557,0
+SLM.US,D,20190221,000000,10.7325,10.7501,10.5814,10.6755,2134807.6058484,0
+SLM.US,D,20190222,000000,10.6854,10.7373,10.6383,10.6755,2062135.6991774,0
+SLM.US,D,20190225,000000,10.7226,10.8354,10.7128,10.7422,2299652.9375803,0
+SLM.US,D,20190226,000000,10.704,10.7128,10.4598,10.4774,2605794.5592327,0
+SLM.US,D,20190227,000000,10.4685,10.4872,10.3931,10.4205,2633899.868593,0
+SLM.US,D,20190228,000000,10.4498,10.4774,10.3754,10.3842,2999414.6826824,0
+SLM.US,D,20190301,000000,10.4401,10.6383,10.4401,10.5245,3350679.563557,0
+SLM.US,D,20190304,000000,10.5058,10.7334,10.5058,10.5441,3739623.1152349,0
+SLM.US,D,20190305,000000,10.5147,10.5245,10.2901,10.3097,2807043.1331025,0
+SLM.US,D,20190306,000000,10.2901,10.3342,10.0811,10.0811,2537147.7463823,0
+SLM.US,D,20190307,000000,10.0723,10.1292,9.91143,9.95946,3678403.5588392,0
+SLM.US,D,20190308,000000,9.87513,10.0077,9.87129,9.90167,2556091.5833331,0
+SLM.US,D,20190311,000000,9.98798,10.0723,9.94972,10.0077,2463461.4100375,0
+SLM.US,D,20190312,000000,10.0261,10.1194,9.9213,9.94972,5422664.9160782,0
+SLM.US,D,20190313,000000,9.99771,10.0723,9.94574,9.98798,6145935.9414263,0
+SLM.US,D,20190314,000000,10.0077,10.0625,9.87129,9.91143,3280389.2726825,0
+SLM.US,D,20190315,000000,9.90167,9.95946,9.86241,9.9213,6572696.8196213,0
+SLM.US,D,20190318,000000,9.94087,10.139,9.94087,10.0625,2792339.5102348,0
+SLM.US,D,20190319,000000,10.1194,10.1292,9.85751,9.87513,3981054.3189815,0
+SLM.US,D,20190320,000000,9.83887,9.93107,9.72411,9.78198,4117638.3536746,0
+SLM.US,D,20190321,000000,9.73294,9.94087,9.63976,9.83887,3774839.6275838,0
+SLM.US,D,20190322,000000,9.73294,9.79082,9.37493,9.39356,3626825.6722161,0
+SLM.US,D,20190325,000000,9.38377,9.45046,9.20702,9.31903,2958738.6015874,0
+SLM.US,D,20190326,000000,9.35727,9.47008,9.30029,9.34845,3008833.0759741,0
+SLM.US,D,20190327,000000,9.35727,9.42594,9.27106,9.35727,1982749.1856413,0
+SLM.US,D,20190328,000000,9.35727,9.48871,9.32393,9.36709,2554377.7579247,0
+SLM.US,D,20190329,000000,9.45046,9.46027,9.26262,9.33863,3275505.7368667,0
+SLM.US,D,20190401,000000,9.40337,9.60152,9.26262,9.50833,2520212.3782325,0
+SLM.US,D,20190402,000000,9.51813,9.57208,9.39356,9.44065,2608247.5419411,0
+SLM.US,D,20190403,000000,9.52696,9.68683,9.52696,9.57208,2888398.3538745,0
+SLM.US,D,20190404,000000,9.5917,9.80552,9.42103,9.78198,3471018.4500892,0
+SLM.US,D,20190405,000000,9.81926,9.90167,9.68683,9.72411,2468704.8389939,0
+SLM.US,D,20190408,000000,9.65938,9.78198,9.65938,9.71627,1715018.2554006,0
+SLM.US,D,20190409,000000,9.68683,9.80061,9.57208,9.60152,2608473.877004,0
+SLM.US,D,20190410,000000,9.62996,9.72019,9.5917,9.66919,3285557.2566179,0
+SLM.US,D,20190411,000000,9.72411,9.80945,9.58189,9.62996,3637253.3975449,0
+SLM.US,D,20190412,000000,9.73294,9.90167,9.63976,9.70646,4014394.9010797,0
+SLM.US,D,20190415,000000,9.73294,9.78198,9.64466,9.71627,1512156.789326,0
+SLM.US,D,20190416,000000,9.71627,9.73294,9.5966,9.62996,3478309.0898846,0
+SLM.US,D,20190417,000000,9.68683,9.71627,9.44065,9.48871,5923178.3998932,0
+SLM.US,D,20190418,000000,9.66919,9.79082,9.22585,9.32883,7588882.1192994,0
+SLM.US,D,20190422,000000,9.28078,9.38377,9.22585,9.26262,3456923.4850257,0
+SLM.US,D,20190423,000000,9.25302,9.47008,9.25302,9.35727,6210877.7920314,0
+SLM.US,D,20190424,000000,9.34845,9.58679,9.34845,9.49852,4671295.7180611,0
+SLM.US,D,20190425,000000,9.47008,9.49852,9.30912,9.38377,2716871.0401519,0
+SLM.US,D,20190426,000000,9.39356,9.71627,9.38377,9.70646,4498140.2192238,0
+SLM.US,D,20190429,000000,9.72411,9.82907,9.62015,9.62015,2685075.0419286,0
+SLM.US,D,20190430,000000,9.61033,9.72411,9.46027,9.57208,3427173.6781141,0
+SLM.US,D,20190501,000000,9.57208,9.63976,9.46027,9.50833,2356315.2068992,0
+SLM.US,D,20190502,000000,9.52696,9.65447,9.45046,9.56326,2771286.2712791,0
+SLM.US,D,20190503,000000,9.60152,9.70646,9.57208,9.62015,5527034.9463508,0
+SLM.US,D,20190506,000000,9.47988,9.82415,9.42103,9.76237,3802621.7467868,0
+SLM.US,D,20190507,000000,9.62015,9.79082,9.60152,9.65938,2439698.2674913,0
+SLM.US,D,20190508,000000,9.60152,9.70646,9.56326,9.57208,1913147.0757011,0
+SLM.US,D,20190509,000000,9.46027,9.64957,9.41221,9.63976,1903853.0647414,0
+SLM.US,D,20190510,000000,9.60152,9.75256,9.52696,9.72411,2764882.6202437,0
+SLM.US,D,20190513,000000,9.53678,9.61033,9.38867,9.41221,2620241.2612182,0
+SLM.US,D,20190514,000000,9.38377,9.58189,9.31903,9.49852,2594252.4905539,0
+SLM.US,D,20190515,000000,9.37493,9.50833,9.31903,9.44065,1929815.3276956,0
+SLM.US,D,20190516,000000,9.41221,9.53678,9.38867,9.44065,2623007.2388108,0
+SLM.US,D,20190517,000000,9.36709,9.5966,9.36709,9.48871,1854471.2399445,0
+SLM.US,D,20190520,000000,9.44065,9.52696,9.32883,9.37493,1913894.3892196,0
+SLM.US,D,20190521,000000,9.41221,9.51813,9.39356,9.43084,2358814.0683365,0
+SLM.US,D,20190522,000000,9.41221,9.47008,9.31903,9.34845,2997443.9363917,0
+SLM.US,D,20190523,000000,9.24428,9.30912,9.0742,9.1312,2494058.444144,0
+SLM.US,D,20190524,000000,9.15052,9.27106,9.1312,9.15924,2174740.4515344,0
+SLM.US,D,20190528,000000,9.15924,9.32393,9.12168,9.21614,2798641.2085391,0
+SLM.US,D,20190529,000000,9.17748,9.30912,9.08382,9.26262,2672091.3616331,0
+SLM.US,D,20190530,000000,9.25302,9.42594,9.1874,9.23457,2124992.6164332,0
+SLM.US,D,20190531,000000,9.1312,9.1411,8.94238,8.96112,3027105.0444275,0
+SLM.US,D,20190603,000000,8.9517,9.09343,8.88578,8.99859,3062060.557785,0
+SLM.US,D,20190604,000000,9.11197,9.40337,9.11197,9.37493,2263955.2083408,0
+SLM.US,D,20190605,000000,9.39356,9.47988,9.33863,9.40337,3333935.8665416,0
+SLM.US,D,20190606,000000,9.38377,9.47498,9.34845,9.41221,2307480.8682679,0
+SLM.US,D,20190607,000000,9.40337,9.44065,9.2385,9.29059,1806957.1891798,0
+SLM.US,D,20190610,000000,9.32883,9.42103,9.13021,9.15827,2209657.2228541,0
+SLM.US,D,20190611,000000,9.24331,9.35727,9.17278,9.24331,2120147.8226551,0
+SLM.US,D,20190612,000000,9.21516,9.23065,8.99769,9.01624,2784638.0009335,0
+SLM.US,D,20190613,000000,9.08283,9.14953,8.96925,9.07332,3097896.9427386,0
+SLM.US,D,20190614,000000,9.04459,9.06371,8.90785,9.03497,2620804.0402935,0
+SLM.US,D,20190617,000000,8.92207,9.054,8.78976,8.80859,2111806.050203,0
+SLM.US,D,20190618,000000,8.85567,9.06371,8.85567,9.00693,2340188.3239065,0
+SLM.US,D,20190619,000000,9.00693,9.13021,8.91255,8.93139,1818495.1797494,0
+SLM.US,D,20190620,000000,8.95974,8.97876,8.69491,8.7517,5575624.5984277,0
+SLM.US,D,20190621,000000,8.77073,8.83694,8.61958,8.68589,5963935.0236458,0
+SLM.US,D,20190624,000000,8.68589,8.78976,8.59134,8.60997,2621982.6138641,0
+SLM.US,D,20190625,000000,8.59134,8.7565,8.54386,8.63841,3267100.7537215,0
+SLM.US,D,20190626,000000,8.65735,8.71393,8.60997,8.63841,2086121.0986772,0
+SLM.US,D,20190627,000000,8.64773,8.95042,8.63841,8.94091,2896250.7532178,0
+SLM.US,D,20190628,000000,8.97876,9.25302,8.96925,9.18642,4124298.9255921,0
+SLM.US,D,20190701,000000,9.29059,9.39356,9.06371,9.13021,1531025.1812559,0
+SLM.US,D,20190702,000000,9.111,9.23457,9.05498,9.18642,2495643.8091114,0
+SLM.US,D,20190703,000000,9.23457,9.24331,9.1254,9.21516,1084921.8309318,0
+SLM.US,D,20190705,000000,9.23457,9.31903,9.14953,9.20603,1025483.3887471,0
+SLM.US,D,20190708,000000,9.1207,9.23457,8.99769,9.00693,3240938.6634143,0
+SLM.US,D,20190709,000000,8.95042,9.03497,8.92207,8.94091,3506231.9038563,0
+SLM.US,D,20190710,000000,8.96925,9.02546,8.83694,8.89353,5119851.0315663,0
+SLM.US,D,20190711,000000,8.93139,8.98809,8.84184,8.86528,3530135.7411713,0
+SLM.US,D,20190712,000000,8.85567,9.111,8.85567,9.09244,2942712.6517982,0
+SLM.US,D,20190715,000000,9.1207,9.1207,8.89834,9.02546,3686493.5080456,0
+SLM.US,D,20190716,000000,9.054,9.18642,9.00231,9.15827,2501084.0068385,0
+SLM.US,D,20190717,000000,9.13021,9.15827,8.92649,8.95042,5026217.6433974,0
+SLM.US,D,20190718,000000,8.91255,9.25781,8.91255,9.17661,4080403.1772513,0
+SLM.US,D,20190719,000000,9.16788,9.27106,9.07332,9.08283,1877722.5797809,0
+SLM.US,D,20190722,000000,9.08283,9.22486,8.78976,8.86528,4256911.9014118,0
+SLM.US,D,20190723,000000,8.86528,9.06371,8.85567,9.04459,3729350.3580572,0
+SLM.US,D,20190724,000000,9.02546,9.62112,9.01624,9.57306,4747643.0206855,0
+SLM.US,D,20190725,000000,9.13021,9.31903,8.52503,8.65735,9109038.1199013,0
+SLM.US,D,20190726,000000,8.60065,8.88411,8.51551,8.77073,6131325.0955439,0
+SLM.US,D,20190729,000000,8.77073,8.8179,8.63841,8.67628,4575624.2947991,0
+SLM.US,D,20190730,000000,8.60997,8.69491,8.58162,8.68589,2632203.3751489,0
+SLM.US,D,20190731,000000,8.69491,8.74258,8.57221,8.60997,2781994.3666183,0
+SLM.US,D,20190801,000000,8.60997,8.65735,8.36446,8.47785,4065448.7506654,0
+SLM.US,D,20190802,000000,8.45873,8.54386,8.26971,8.36446,3173699.8177792,0
+SLM.US,D,20190805,000000,8.22254,8.42106,7.80656,7.95801,3186820.1147342,0
+SLM.US,D,20190806,000000,8.0147,8.06187,7.83501,7.94829,2740715.7448827,0
+SLM.US,D,20190807,000000,7.81626,7.95801,7.67905,7.91081,3515720.6445323,0
+SLM.US,D,20190808,000000,7.96761,8.17055,7.84452,8.09974,3550875.9852427,0
+SLM.US,D,20190809,000000,8.06187,8.09022,7.94829,8.00528,2154697.5641432,0
+SLM.US,D,20190812,000000,7.92956,7.99558,7.71229,7.74046,3503325.231495,0
+SLM.US,D,20190813,000000,7.71229,7.88238,7.61784,7.76909,4878165.9655193,0
+SLM.US,D,20190814,000000,7.59861,7.62716,7.39078,7.4665,3328313.1734258,0
+SLM.US,D,20190815,000000,7.52319,7.57057,7.33418,7.40971,2899616.2128688,0
+SLM.US,D,20190816,000000,7.44756,7.71711,7.43815,7.66502,3520255.5020081,0
+SLM.US,D,20190819,000000,7.78782,7.86354,7.66502,7.82568,2747710.721758,0
+SLM.US,D,20190820,000000,7.80656,7.82568,7.68375,7.74996,3004043.3366707,0
+SLM.US,D,20190821,000000,7.87277,7.91995,7.76909,7.83501,3933010.1140157,0
+SLM.US,D,20190822,000000,7.97674,8.12808,7.78782,7.84452,3052097.7369096,0
+SLM.US,D,20190823,000000,7.79714,7.92956,7.71229,7.74046,3009155.246604,0
+SLM.US,D,20190826,000000,7.97674,8.09022,7.74996,7.87277,2607719.4267944,0
+SLM.US,D,20190827,000000,7.8918,7.94829,7.68375,7.69337,2449999.5714336,0
+SLM.US,D,20190828,000000,7.63657,7.97674,7.62716,7.81626,3465686.3222569,0
+SLM.US,D,20190829,000000,7.91995,8.02402,7.89641,8.00528,1868794.5791255,0
+SLM.US,D,20190830,000000,7.99558,8.05226,7.90131,7.97674,2784812.3401036,0
+SLM.US,D,20190903,000000,7.96761,8.00528,7.7785,7.97674,4164114.5256373,0
+SLM.US,D,20190904,000000,8.07139,8.10926,7.99558,8.06187,2652311.512288,0
+SLM.US,D,20190905,000000,8.19468,8.41292,8.16614,8.28011,3655835.3023006,0
+SLM.US,D,20190906,000000,8.30845,8.36555,8.25157,8.35593,2834147.2666442,0
+SLM.US,D,20190909,000000,8.44126,8.60252,8.35593,8.56465,6529304.7177719,0
+SLM.US,D,20190910,000000,8.62165,8.85862,8.61684,8.82057,4257194.3104768,0
+SLM.US,D,20190911,000000,8.86804,8.9156,8.54553,8.69726,3684362.6959673,0
+SLM.US,D,20190912,000000,8.6595,8.82057,8.54553,8.7826,2938382.7193118,0
+SLM.US,D,20190913,000000,8.86804,8.94404,8.77328,8.83979,3434450.044527,0
+SLM.US,D,20190916,000000,8.74484,9.05782,8.72591,9.01035,4254608.7892181,0
+SLM.US,D,20190917,000000,8.95327,9.01976,8.83008,8.89658,3955351.015964,0
+SLM.US,D,20190918,000000,8.87755,8.99142,8.77328,8.982,3312085.3572294,0
+SLM.US,D,20190919,000000,8.97239,9.1718,8.89658,9.12453,4426634.6517956,0
+SLM.US,D,20190920,000000,9.15237,9.25203,9.07714,9.14395,9088032.7987292,0
+SLM.US,D,20190923,000000,9.05782,9.25684,9.01976,9.20015,3613453.5520156,0
+SLM.US,D,20190924,000000,9.20015,9.23751,8.82057,8.83008,5464320.7629184,0
+SLM.US,D,20190925,000000,8.80173,9.01976,8.79241,8.95327,4241821.8776935,0
+SLM.US,D,20190926,000000,8.97239,9.01976,8.60732,8.64038,3473898.6147407,0
+SLM.US,D,20190927,000000,8.6595,8.76377,8.51718,8.55524,3293889.8533242,0
+SLM.US,D,20190930,000000,8.55524,8.59311,8.36063,8.37015,3723942.7852039,0
+SLM.US,D,20191001,000000,8.45058,8.48874,7.96242,8.081,5489259.4204533,0
+SLM.US,D,20191002,000000,8.0145,8.12828,7.74879,7.86286,5203105.6317172,0
+SLM.US,D,20191003,000000,7.8248,7.91955,7.63501,7.86286,9585348.025372,0
+SLM.US,D,20191004,000000,7.87208,7.93868,7.68238,7.89131,4080817.1053392,0
+SLM.US,D,20191007,000000,7.80577,7.93868,7.7584,7.76802,3420292.8882976,0
+SLM.US,D,20191008,000000,7.70151,7.81539,7.63501,7.69199,3388852.7051056,0
+SLM.US,D,20191009,000000,7.7584,7.83903,7.73005,7.77743,1616271.9377711,0
+SLM.US,D,20191010,000000,7.8248,7.91024,7.74418,7.84373,1997037.8608938,0
+SLM.US,D,20191011,000000,7.96722,8.22803,7.96722,8.09983,4226802.2013597,0
+SLM.US,D,20191014,000000,8.07139,8.17584,8.03363,8.14731,2005307.2469068,0
+SLM.US,D,20191015,000000,8.1378,8.40811,8.081,8.32748,3537677.1846848,0
+SLM.US,D,20191016,000000,8.29904,8.34632,8.15673,8.21351,1698664.0178177,0
+SLM.US,D,20191017,000000,8.25157,8.43194,8.19468,8.28952,2318364.3223043,0
+SLM.US,D,20191018,000000,8.24215,8.4032,8.22803,8.35112,2744267.7780315,0
+SLM.US,D,20191021,000000,8.42223,8.62165,8.39379,8.53611,1908729.4638661,0
+SLM.US,D,20191022,000000,8.54553,8.68785,8.48874,8.58349,2586505.1025237,0
+SLM.US,D,20191023,000000,8.60252,8.68785,8.54092,8.58349,4242374.4614957,0
+SLM.US,D,20191024,000000,8.64038,8.86804,7.5688,7.92907,9989782.2750011,0
+SLM.US,D,20191025,000000,7.91955,8.22803,7.91024,8.21351,2884932.9805471,0
+SLM.US,D,20191028,000000,8.28952,8.39379,8.09983,8.11877,3881516.8481593,0
+SLM.US,D,20191029,000000,8.06187,8.26118,8.05226,8.25157,3065629.922898,0
+SLM.US,D,20191030,000000,8.22311,8.25157,8.00509,8.04295,2080658.471349,0
+SLM.US,D,20191031,000000,7.97644,8.07139,7.80097,8.00509,3162075.1673884,0
+SLM.US,D,20191101,000000,8.081,8.20419,8.081,8.14731,2072527.7410503,0
+SLM.US,D,20191104,000000,8.21351,8.42223,8.16614,8.41292,2596438.357107,0
+SLM.US,D,20191105,000000,8.43194,8.60252,8.36555,8.41292,3773241.0087613,0
+SLM.US,D,20191106,000000,8.39379,8.55524,8.34632,8.45058,6253404.3151946,0
+SLM.US,D,20191107,000000,8.5267,8.67843,8.48874,8.59311,2143238.0771766,0
+SLM.US,D,20191108,000000,8.59311,8.60252,8.33699,8.37486,2411454.3024168,0
+SLM.US,D,20191111,000000,8.28952,8.43194,8.28011,8.28952,1426221.8518766,0
+SLM.US,D,20191112,000000,8.31797,8.35112,8.24215,8.32748,1662339.2792825,0
+SLM.US,D,20191113,000000,8.33699,8.33699,8.18526,8.23264,5831979.6429412,0
+SLM.US,D,20191114,000000,8.23264,8.28011,8.18526,8.2705,3796659.5510767,0
+SLM.US,D,20191115,000000,8.28952,8.31797,8.14731,8.23264,3717631.9111537,0
+SLM.US,D,20191118,000000,8.20419,8.23264,8.08581,8.12828,6024063.6858195,0
+SLM.US,D,20191119,000000,8.19468,8.29904,8.1378,8.28011,3352158.8976842,0
+SLM.US,D,20191120,000000,8.20419,8.25157,8.081,8.15673,7850628.4242291,0
+SLM.US,D,20191121,000000,8.21351,8.24215,7.9479,8.07139,4200384.2096978,0
+SLM.US,D,20191122,000000,8.12828,8.33699,8.081,8.28952,3994311.2325961,0
+SLM.US,D,20191125,000000,8.33699,8.41292,7.81539,8.2091,3395588.7220441,0
+SLM.US,D,20191126,000000,8.16614,8.19468,7.99066,8.00509,2243472.9046789,0
+SLM.US,D,20191127,000000,8.03363,8.11877,8.0145,8.03363,6463180.2154869,0
+SLM.US,D,20191129,000000,8.02392,8.14731,8.02392,8.09032,2760038.845993,0
+SLM.US,D,20191202,000000,8.10944,8.29904,8.03833,8.04295,3672355.7228351,0
+SLM.US,D,20191203,000000,7.91955,8.03363,7.7584,7.95761,5060354.4763249,0
+SLM.US,D,20191204,000000,8.0145,8.10944,7.93868,7.95761,6469023.1265017,0
+SLM.US,D,20191205,000000,7.97654,8.05746,7.94329,7.99548,5702210.1287895,0
+SLM.US,D,20191206,000000,8.11003,8.26216,8.02412,8.1575,9091279.9932122,0
+SLM.US,D,20191209,000000,8.17663,8.31925,8.16692,8.25265,4487743.0797145,0
+SLM.US,D,20191210,000000,8.2145,8.25745,8.11003,8.16692,1978978.9736482,0
+SLM.US,D,20191211,000000,8.18614,8.27158,8.10513,8.26216,2050515.1268957,0
+SLM.US,D,20191212,000000,8.31925,8.60487,8.30022,8.57614,3404408.6528046,0
+SLM.US,D,20191213,000000,8.56682,8.71894,8.43371,8.47147,3074390.7210746,0
+SLM.US,D,20191216,000000,8.56682,8.67136,8.44303,8.52867,5017091.8544438,0
+SLM.US,D,20191217,000000,8.55731,8.66195,8.50011,8.64292,2364313.3986478,0
+SLM.US,D,20191218,000000,8.64292,8.73827,8.56682,8.69059,3049873.1283188,0
+SLM.US,D,20191219,000000,8.70001,8.70943,8.55731,8.61438,3151772.8439188,0
+SLM.US,D,20191220,000000,8.68098,8.70472,8.54769,8.63331,8299118.4879865,0
+SLM.US,D,20191223,000000,8.65244,8.70001,8.50492,8.68098,2434987.031791,0
+SLM.US,D,20191224,000000,8.66195,8.69059,8.60487,8.64292,1199542.1887811,0
+SLM.US,D,20191226,000000,8.68098,8.70943,8.60487,8.67136,1397727.0830837,0
+SLM.US,D,20191227,000000,8.68098,8.68098,8.54769,8.55731,2378257.4736693,0
+SLM.US,D,20191230,000000,8.55731,8.61438,8.46206,8.49541,1857334.0726316,0
+SLM.US,D,20191231,000000,8.50011,8.52867,8.41449,8.48128,2915110.9889292,0
+SLM.US,D,20200102,000000,8.54769,8.57614,8.39526,8.50953,1854940.2225072,0
+SLM.US,D,20200103,000000,8.43371,8.48128,8.31455,8.38595,4379032.9216823,0
+SLM.US,D,20200106,000000,8.36701,8.43371,8.27158,8.39526,6155818.2196441,0
+SLM.US,D,20200107,000000,8.36701,8.39526,8.19547,8.25265,2537701.3497117,0
+SLM.US,D,20200108,000000,8.23362,8.30973,8.12886,8.22411,2607750.0126137,0
+SLM.US,D,20200109,000000,8.26216,8.28129,8.10032,8.19547,2929223.2859569,0
+SLM.US,D,20200110,000000,8.16692,8.20017,7.97654,7.98605,4239774.6668547,0
+SLM.US,D,20200113,000000,8.00528,8.04324,7.90052,8.00528,2062164.245942,0
+SLM.US,D,20200114,000000,7.95761,8.14799,7.95761,8.11925,3580888.8302004,0
+SLM.US,D,20200115,000000,8.0908,8.19547,8.07178,8.19547,3445391.6116201,0
+SLM.US,D,20200116,000000,8.24314,8.46206,8.24314,8.40016,3034127.5485401,0
+SLM.US,D,20200117,000000,8.39526,8.44303,8.37152,8.43371,2189397.1761459,0
+SLM.US,D,20200121,000000,8.38595,8.49541,8.34779,8.39526,4492892.7121582,0
+SLM.US,D,20200122,000000,8.424,8.74297,8.424,8.65244,9429980.219516,0
+SLM.US,D,20200123,000000,10.6128,11.2699,10.0988,11.1846,25098386.878512,0
+SLM.US,D,20200124,000000,10.8904,11.0905,10.6795,10.9266,9289057.0765908,0
+SLM.US,D,20200127,000000,10.7275,10.8138,10.5755,10.6618,6728405.1475991,0
+SLM.US,D,20200128,000000,10.7089,10.8041,10.5176,10.5941,4987903.80708,0
+SLM.US,D,20200129,000000,10.5372,10.8511,10.4892,10.7472,5548599.9880162,0
+SLM.US,D,20200130,000000,10.6226,10.7177,10.2998,10.4794,4952562.9123993,0
+SLM.US,D,20200131,000000,10.4028,10.4695,10.2508,10.3941,4675809.1654633,0
+SLM.US,D,20200203,000000,10.4608,10.5657,10.1517,10.1959,4131370.3670156,0
+SLM.US,D,20200204,000000,10.3567,10.4695,10.191,10.2135,3674100.1340628,0
+SLM.US,D,20200205,000000,10.3567,10.6892,10.3145,10.6421,4196591.5681038,0
+SLM.US,D,20200206,000000,10.7275,10.7373,10.5706,10.6991,3718532.1537687,0
+SLM.US,D,20200207,000000,10.6128,10.8236,10.5755,10.7472,3702220.7363328,0
+SLM.US,D,20200210,000000,10.7177,11.0512,10.7089,11.0414,5357821.9596222,0
+SLM.US,D,20200211,000000,11.1454,11.3749,11.0512,11.3268,6012795.8699873,0
+SLM.US,D,20200212,000000,11.3946,11.5072,11.2895,11.3946,5016526.0167866,0
+SLM.US,D,20200213,000000,11.3749,11.4553,11.1415,11.3465,6340475.0060677,0
+SLM.US,D,20200214,000000,11.3366,11.4887,11.2131,11.4788,4682829.6305213,0
+SLM.US,D,20200218,000000,11.4043,11.5652,11.3846,11.4416,2421850.4223989,0
+SLM.US,D,20200219,000000,11.4602,11.5172,11.3268,11.3946,3396282.000615,0
+SLM.US,D,20200220,000000,11.4229,11.7172,11.3846,11.6888,3418359.8645175,0
+SLM.US,D,20200221,000000,11.6888,11.727,11.4229,11.4602,4395455.4675949,0
+SLM.US,D,20200224,000000,11.0805,11.2513,10.9561,11.1552,5688936.9027379,0
+SLM.US,D,20200225,000000,11.1944,11.1944,10.4508,10.4608,4321812.9709246,0
+SLM.US,D,20200226,000000,10.5372,10.5941,10.1223,10.1469,3801393.2163779,0
+SLM.US,D,20200227,000000,9.88105,10.2361,9.67213,9.86241,5016985.8236035,0
+SLM.US,D,20200228,000000,9.51912,9.95657,9.42201,9.87129,6933295.4730209,0
+SLM.US,D,20200302,000000,9.99483,10.4508,9.73687,10.4314,5393985.6128423,0
+SLM.US,D,20200303,000000,10.4117,10.5372,9.74668,9.80455,5683221.432637,0
+SLM.US,D,20200304,000000,10.1272,10.4411,9.71921,10.3852,10810280.522287,0
+SLM.US,D,20200305,000000,10.0037,10.2037,9.77414,9.91637,3723055.7964441,0
+SLM.US,D,20200306,000000,9.6888,9.81239,9.32589,9.52598,8308901.8720552,0
+SLM.US,D,20200309,000000,8.8386,9.06763,8.33278,8.93405,4404002.1650364,0
+SLM.US,D,20200310,000000,9.3357,9.42888,8.88157,9.1053,9317501.8885453,0
+SLM.US,D,20200311,000000,8.81937,9.13414,8.49973,8.54268,7048147.2635697,0
+SLM.US,D,20200312,000000,7.76958,8.0558,7.27318,7.72181,7095020.0316561,0
+SLM.US,D,20200313,000000,8.25637,8.47942,7.54046,7.88404,6364156.586429,0
+SLM.US,D,20200316,000000,6.73862,7.13566,5.96836,6.48095,6792689.4030893,0
+SLM.US,D,20200317,000000,6.58599,6.6624,5.34523,6.40473,10840198.551205,0
+SLM.US,D,20200318,000000,5.96561,6.76255,5.4692,6.54784,7305734.9166012,0
+SLM.US,D,20200319,000000,6.5191,6.98687,5.99435,6.5956,4913849.4213763,0
+SLM.US,D,20200320,000000,6.6624,6.83415,6.04201,6.32823,10258864.078927,0
+SLM.US,D,20200323,000000,6.29968,6.57638,5.95129,6.15649,6089070.7861726,0
+SLM.US,D,20200324,000000,6.48095,6.99638,6.48095,6.63356,7777532.394197,0
+SLM.US,D,20200325,000000,6.73862,7.3639,6.54784,6.86279,5000239.0680062,0
+SLM.US,D,20200326,000000,7.03444,7.53094,6.90094,7.39725,5611435.4951985,0
+SLM.US,D,20200327,000000,7.05376,7.24473,6.78638,7.00599,4264239.2441902,0
+SLM.US,D,20200330,000000,7.11095,7.12997,6.55736,6.95814,4021153.347619,0
+SLM.US,D,20200331,000000,7.11095,7.12997,6.71018,6.86279,4599510.8001497,0
+SLM.US,D,20200401,000000,6.53823,6.6577,6.11822,6.45231,4061096.3885781,0
+SLM.US,D,20200402,000000,6.49997,6.67181,6.18513,6.36648,2580263.5563306,0
+SLM.US,D,20200403,000000,6.3092,6.62414,5.78425,5.82241,6074395.7100696,0
+SLM.US,D,20200406,000000,6.17542,6.42376,6.10401,6.39502,3597503.0472474,0
+SLM.US,D,20200407,000000,6.85317,7.2207,6.39502,6.41415,5428374.2690154,0
+SLM.US,D,20200408,000000,6.53823,6.78638,6.47153,6.71018,3820320.7408918,0
+SLM.US,D,20200409,000000,6.96774,7.19696,6.78167,6.86279,4562819.0317829,0
+SLM.US,D,20200413,000000,6.92007,6.95814,6.43318,6.63356,4057792.1005658,0
+SLM.US,D,20200414,000000,6.52106,6.91997,6.42376,6.52862,4357799.2263928,0
+SLM.US,D,20200415,000000,6.20416,6.46192,6.02279,6.27084,4697976.747769,0
+SLM.US,D,20200416,000000,6.04201,6.28056,5.83682,6.25201,4188660.6651578,0
+SLM.US,D,20200417,000000,6.5191,6.67181,6.32823,6.58599,5008170.9904796,0
+SLM.US,D,20200420,000000,6.34735,6.77676,6.29017,6.5191,4425800.6784558,0
+SLM.US,D,20200421,000000,6.22327,6.5191,6.14696,6.45231,3827348.3426411,0
+SLM.US,D,20200422,000000,6.5956,6.67181,6.39502,6.52862,4418464.1599316,0
+SLM.US,D,20200423,000000,6.60512,7.07279,6.60512,6.85317,5102529.262566,0
+SLM.US,D,20200424,000000,6.88191,7.16832,6.8722,7.11095,4192305.4752917,0
+SLM.US,D,20200427,000000,7.1586,7.27788,7.11095,7.12065,4584566.5688369,0
+SLM.US,D,20200428,000000,7.34958,7.44502,7.13958,7.29231,3779308.2157844,0
+SLM.US,D,20200429,000000,7.62638,8.22784,7.5538,8.14181,6682172.6426634,0
+SLM.US,D,20200430,000000,7.97948,8.16094,7.83628,7.96045,3875397.6452435,0
+SLM.US,D,20200501,000000,7.74084,7.80764,7.58861,7.72181,3096621.5140735,0
+SLM.US,D,20200504,000000,7.58822,7.77429,7.38774,7.72181,2741635.3585166,0
+SLM.US,D,20200505,000000,7.83628,7.96045,7.64551,7.69317,2657994.357515,0
+SLM.US,D,20200506,000000,7.71239,7.81735,7.46424,7.51181,4410226.3792652,0
+SLM.US,D,20200507,000000,7.62638,7.75996,7.46424,7.49279,3393874.8966356,0
+SLM.US,D,20200508,000000,7.68356,7.82687,7.67886,7.75996,2363204.1529343,0
+SLM.US,D,20200511,000000,7.69317,7.71239,7.53094,7.61195,4280697.4735589,0
+SLM.US,D,20200512,000000,7.67415,7.81735,7.32104,7.33036,3497731.0851439,0
+SLM.US,D,20200513,000000,7.21589,7.48317,6.95351,6.95814,6151891.0004452,0
+SLM.US,D,20200514,000000,6.8055,7.1586,6.75784,7.05856,4577451.287739,0
+SLM.US,D,20200515,000000,6.88191,7.23493,6.84376,7.09182,4272626.8953713,0
+SLM.US,D,20200518,000000,7.33036,7.47356,7.11095,7.25405,3869997.2090813,0
+SLM.US,D,20200519,000000,7.19696,7.21109,6.9487,6.96774,3944874.3533245,0
+SLM.US,D,20200520,000000,7.11095,7.19696,6.82934,6.92958,6473163.4269084,0
+SLM.US,D,20200521,000000,6.90094,7.0822,6.88191,7.05376,3147536.7079449,0
+SLM.US,D,20200522,000000,7.10133,7.18244,6.92468,6.97725,2465024.3454041,0
+SLM.US,D,20200526,000000,7.28259,7.37812,7.20637,7.27788,7613724.941267,0
+SLM.US,D,20200527,000000,7.50211,7.55958,7.25405,7.38774,5422428.3857423,0
+SLM.US,D,20200528,000000,7.45453,7.50211,7.16832,7.33036,5319777.2785147,0
+SLM.US,D,20200529,000000,7.21589,7.33997,7.12065,7.23493,4718932.1121028,0
+SLM.US,D,20200601,000000,7.25405,7.44022,7.18725,7.33036,2672602.1448155,0
+SLM.US,D,20200602,000000,7.41648,7.47356,7.26377,7.27318,2551834.0372857,0
+SLM.US,D,20200603,000000,7.35899,7.57861,7.35899,7.48317,4153215.7786913,0
+SLM.US,D,20200604,000000,7.48317,7.7993,7.44227,7.78037,6084376.8824363,0
+SLM.US,D,20200605,000000,8.24009,8.40782,8.04843,8.10601,4672826.0285537,0
+SLM.US,D,20200608,000000,8.27844,8.36476,8.15387,8.32641,9911373.4881554,0
+SLM.US,D,20200609,000000,8.20174,8.30248,8.02941,8.15387,8613645.7217654,0
+SLM.US,D,20200610,000000,8.05805,8.08679,7.68425,7.75144,5569940.7336733,0
+SLM.US,D,20200611,000000,7.42569,7.69396,7.30122,7.39695,6413841.2108371,0
+SLM.US,D,20200612,000000,7.69396,7.69396,7.29632,7.56948,6256771.8139002,0
+SLM.US,D,20200615,000000,7.29151,7.68425,7.17519,7.66522,5171093.4937042,0
+SLM.US,D,20200616,000000,7.99086,7.99086,7.46415,7.70357,5611915.6925616,0
+SLM.US,D,20200617,000000,7.7227,7.74183,7.5119,7.53104,4238859.1313302,0
+SLM.US,D,20200618,000000,7.42569,7.55978,7.33938,7.36831,5563674.7188248,0
+SLM.US,D,20200619,000000,7.46415,7.46415,7.07132,7.33938,17454227.007981,0
+SLM.US,D,20200622,000000,7.2819,7.32977,7.16705,7.22443,5096258.1500809,0
+SLM.US,D,20200623,000000,7.32035,7.35381,7.01374,7.08063,6600375.9665661,0
+SLM.US,D,20200624,000000,7.01374,7.10467,6.73568,6.73568,7561242.7339198,0
+SLM.US,D,20200625,000000,6.70713,6.91781,6.57286,6.71675,6208934.5729783,0
+SLM.US,D,20200626,000000,6.6114,6.85083,6.32862,6.39081,12329768.732499,0
+SLM.US,D,20200629,000000,6.57286,6.71184,6.40051,6.65937,5201906.6676004,0
+SLM.US,D,20200630,000000,6.62081,6.79815,6.57776,6.73568,5361178.2435273,0
+SLM.US,D,20200701,000000,6.71675,6.78383,6.55373,6.63994,4651180.4442308,0
+SLM.US,D,20200702,000000,6.75509,6.84121,6.63994,6.69752,3609054.2916721,0
+SLM.US,D,20200706,000000,6.81247,6.86995,6.70713,6.82189,3778741.3586,0
+SLM.US,D,20200707,000000,6.75509,6.80776,6.6114,6.64955,4429537.2460477,0
+SLM.US,D,20200708,000000,6.60169,6.76931,6.49625,6.58257,4094692.8720312,0
+SLM.US,D,20200709,000000,6.55373,6.57776,6.25672,6.3143,7236532.4613667,0
+SLM.US,D,20200710,000000,6.29517,6.57776,6.20886,6.55373,5602667.5603307,0
+SLM.US,D,20200713,000000,6.65937,6.78383,6.48682,6.60169,5083247.9620754,0
+SLM.US,D,20200714,000000,6.59208,6.69752,6.48682,6.54431,3678428.0274947,0
+SLM.US,D,20200715,000000,6.46752,6.65937,6.46752,6.59688,5603650.3846578,0
+SLM.US,D,20200716,000000,6.57286,6.78853,6.5347,6.71675,3268205.9213256,0
+SLM.US,D,20200717,000000,6.76461,6.81247,6.5347,6.58257,3086063.289249,0
+SLM.US,D,20200720,000000,6.51537,6.64955,6.49153,6.54431,7364958.2385235,0
+SLM.US,D,20200721,000000,6.58257,6.82679,6.58257,6.73568,3575927.8103089,0
+SLM.US,D,20200722,000000,6.78383,6.92743,6.76461,6.81247,4448302.6657193,0
+SLM.US,D,20200723,000000,6.48682,6.82189,6.28556,6.6114,11498144.383678,0
+SLM.US,D,20200724,000000,6.6114,6.84121,6.59208,6.68791,5056595.4791321,0
+SLM.US,D,20200727,000000,6.64955,6.71675,6.54431,6.60169,6703039.3081214,0
+SLM.US,D,20200728,000000,6.62081,6.69752,6.40051,6.49625,6397781.6166468,0
+SLM.US,D,20200729,000000,6.49625,6.68791,6.38119,6.66868,5501268.4326401,0
+SLM.US,D,20200730,000000,6.55373,6.60169,6.44829,6.55373,1994894.8144877,0
+SLM.US,D,20200731,000000,6.56324,6.56324,6.3143,6.48682,4370825.7268352,0
+SLM.US,D,20200803,000000,6.50586,6.56324,6.40051,6.51066,2966705.1879892,0
+SLM.US,D,20200804,000000,6.51537,6.56324,6.42445,6.52979,3474167.7699505,0
+SLM.US,D,20200805,000000,6.59208,6.6159,6.51537,6.57286,2762663.1092895,0
+SLM.US,D,20200806,000000,6.5347,6.69271,6.51537,6.58257,5838969.5221798,0
+SLM.US,D,20200807,000000,6.52499,6.73568,6.50586,6.70713,8924007.1669548,0
+SLM.US,D,20200810,000000,6.77402,6.9082,6.69752,6.88897,4634573.363875,0
+SLM.US,D,20200811,000000,6.98491,7.15263,6.95627,7.00422,4916532.8172568,0
+SLM.US,D,20200812,000000,7.09025,7.12879,6.91781,7.02335,3815996.9255692,0
+SLM.US,D,20200813,000000,6.95627,7.12879,6.82306,6.98491,4122036.5944908,0
+SLM.US,D,20200814,000000,6.94675,7.15733,6.89387,7.07132,1713665.34266,0
+SLM.US,D,20200817,000000,6.95627,7.05209,6.93704,7.01374,3069627.4894813,0
+SLM.US,D,20200818,000000,7.04248,7.04248,6.86523,6.87966,4816169.5293133,0
+SLM.US,D,20200819,000000,6.85083,6.99451,6.77892,6.91781,4951710.5875679,0
+SLM.US,D,20200820,000000,6.87966,6.96578,6.80776,6.86995,5204129.2371367,0
+SLM.US,D,20200821,000000,6.85083,6.92743,6.78853,6.8317,2513086.9018615,0
+SLM.US,D,20200824,000000,6.85083,7.13821,6.8317,7.11918,2868034.3153807,0
+SLM.US,D,20200825,000000,7.2053,7.27238,7.10947,7.17656,2584258.0643321,0
+SLM.US,D,20200826,000000,7.18607,7.2007,7.07132,7.12879,3276234.6988935,0
+SLM.US,D,20200827,000000,7.10947,7.28945,7.10947,7.22443,3628046.0464065,0
+SLM.US,D,20200828,000000,7.2819,7.54064,7.21491,7.45443,5904002.1107157,0
+SLM.US,D,20200831,000000,7.43531,7.49553,7.21491,7.32035,9225841.2857218,0
+SLM.US,D,20200901,000000,7.24374,7.46415,7.18607,7.35861,4538608.3167476,0
+SLM.US,D,20200902,000000,7.37772,7.41128,7.21491,7.38744,2638844.5760474,0
+SLM.US,D,20200903,000000,7.44502,7.56047,7.25268,7.29112,4987895.6508616,0
+SLM.US,D,20200904,000000,7.41628,7.5942,7.35371,7.36822,3517346.7905921,0
+SLM.US,D,20200908,000000,7.38744,7.38744,7.15646,7.16617,5303555.5794821,0
+SLM.US,D,20200909,000000,7.18529,7.28151,7.10358,7.28151,5017720.9027942,0
+SLM.US,D,20200910,000000,7.28151,7.36822,7.12772,7.18529,6056988.3007752,0
+SLM.US,D,20200911,000000,7.24317,7.24317,7.08916,7.16617,4265865.3902501,0
+SLM.US,D,20200914,000000,7.23335,7.65188,7.22384,7.50269,5098373.6692495,0
+SLM.US,D,20200915,000000,7.49317,7.6712,7.47386,7.52211,6444833.8215398,0
+SLM.US,D,20200916,000000,7.57017,7.91641,7.53163,7.83,7083180.2610029,0
+SLM.US,D,20200917,000000,7.72407,7.96457,7.70485,7.9068,4550560.2354051,0
+SLM.US,D,20200918,000000,7.89718,8.0703,7.80087,7.8202,7549871.9458292,0
+SLM.US,D,20200921,000000,7.6663,7.7432,7.45473,7.70485,6471027.5171936,0
+SLM.US,D,20200922,000000,7.68542,7.76253,7.44502,7.56047,4855810.7901886,0
+SLM.US,D,20200923,000000,7.59891,7.72407,7.40646,7.48356,4876155.4576636,0
+SLM.US,D,20200924,000000,7.49317,7.58449,7.37302,7.48356,3528556.4933678,0
+SLM.US,D,20200925,000000,7.41628,7.61333,7.39695,7.55085,2618831.2549483,0
+SLM.US,D,20200928,000000,7.68542,7.81058,7.64708,7.6663,3409624.5545236,0
+SLM.US,D,20200929,000000,7.65679,7.75762,7.60618,7.65679,2367167.055589,0
+SLM.US,D,20200930,000000,7.67601,7.84913,7.67601,7.78193,4855259.2259137,0
+SLM.US,D,20201001,000000,7.77213,7.85864,7.69513,7.83,2876508.626383,0
+SLM.US,D,20201002,000000,7.70485,8.12799,7.64708,7.98369,5546237.7432384,0
+SLM.US,D,20201005,000000,8.0606,8.17133,7.98369,8.14731,3579094.4621344,0
+SLM.US,D,20201006,000000,8.2145,8.37809,8.12317,8.1376,4018983.793503,0
+SLM.US,D,20201007,000000,8.19537,8.32523,8.03196,8.23382,3547740.9387638,0
+SLM.US,D,20201008,000000,8.32042,8.48403,8.26275,8.41664,3451918.6254599,0
+SLM.US,D,20201009,000000,8.48403,8.57044,8.37819,8.42626,4501065.2430768,0
+SLM.US,D,20201012,000000,8.4549,8.6187,8.42626,8.532,3270873.0047692,0
+SLM.US,D,20201013,000000,8.4549,8.60889,8.4549,8.51277,3146021.6903619,0
+SLM.US,D,20201014,000000,8.51277,8.91688,8.50797,8.82057,7458368.3502113,0
+SLM.US,D,20201015,000000,8.82057,9.11384,8.76289,9.08039,6374358.9962221,0
+SLM.US,D,20201016,000000,9.09961,9.15237,9.00329,9.05135,2896639.193123,0
+SLM.US,D,20201019,000000,9.05135,9.27793,9.04173,9.09,3158509.8803846,0
+SLM.US,D,20201020,000000,9.23457,9.31589,9.07077,9.08039,2820275.5780616,0
+SLM.US,D,20201021,000000,9.09961,9.13816,8.86861,8.89745,3546525.6622101,0
+SLM.US,D,20201022,000000,9.1669,9.33079,8.97936,9.00329,3664311.6523576,0
+SLM.US,D,20201023,000000,9.10903,9.3867,9.10903,9.19622,3527214.7954276,0
+SLM.US,D,20201026,000000,9.09961,9.17661,9.0081,9.09961,3183970.5359022,0
+SLM.US,D,20201027,000000,9.04173,9.14757,8.78201,8.83987,3019167.0047902,0
+SLM.US,D,20201028,000000,8.65705,9.04664,8.6187,8.91688,7845857.0364175,0
+SLM.US,D,20201029,000000,8.89745,9.05135,8.78201,8.98416,4132085.05566,0
+SLM.US,D,20201030,000000,8.89745,8.91688,8.56083,8.83987,3976755.9918417,0
+SLM.US,D,20201102,000000,8.91688,9.18151,8.91688,9.15728,4813208.8220044,0
+SLM.US,D,20201103,000000,9.27302,9.42005,9.18151,9.23457,3897731.4105007,0
+SLM.US,D,20201104,000000,9.33079,9.8703,9.1669,9.75354,7679622.0889618,0
+SLM.US,D,20201105,000000,9.78198,10.0047,9.73393,9.88006,5001844.8235197,0
+SLM.US,D,20201106,000000,9.98499,10.0047,9.58974,9.60936,2871717.8675524,0
+SLM.US,D,20201109,000000,10.3607,10.4058,9.92614,10.0508,5394217.0455417,0
+SLM.US,D,20201110,000000,10.138,10.3519,10.0988,10.3126,4283495.056498,0
+SLM.US,D,20201111,000000,10.398,10.4107,10.1577,10.2635,4097025.5505168,0
+SLM.US,D,20201112,000000,10.1577,10.3891,9.95568,10.1773,2470769.3817971,0
+SLM.US,D,20201113,000000,10.244,10.4401,10.2301,10.4058,3319100.7246509,0
+SLM.US,D,20201116,000000,10.5804,10.6765,10.4254,10.4842,3604616.2892907,0
+SLM.US,D,20201117,000000,10.3519,10.754,10.2107,10.6196,5609428.0459247,0
+SLM.US,D,20201118,000000,10.6765,10.7158,10.3794,10.398,3955557.980008,0
+SLM.US,D,20201119,000000,10.2538,10.5039,10.244,10.4941,4384382.381479,0
+SLM.US,D,20201120,000000,10.4548,10.5422,10.2734,10.3519,3781956.9477362,0
+SLM.US,D,20201123,000000,10.4352,10.499,10.3842,10.4254,2850848.1435125,0
+SLM.US,D,20201124,000000,10.5902,10.6294,10.3705,10.4254,4439307.3762614,0
+SLM.US,D,20201125,000000,10.4451,10.8021,10.3705,10.7354,4251912.1394826,0
+SLM.US,D,20201127,000000,10.6961,10.7824,10.5569,10.6098,1409554.6194093,0
+SLM.US,D,20201130,000000,10.5804,10.654,10.1282,10.2057,4584426.8935954,0
+SLM.US,D,20201201,000000,10.3705,10.7452,10.342,10.7158,3698742.1091504,0
+SLM.US,D,20201202,000000,10.6961,11.0228,10.5804,10.9512,4261102.1586568,0
+SLM.US,D,20201203,000000,10.9845,11.1149,10.8942,11.0375,2970110.4092052,0
+SLM.US,D,20201204,000000,11.0698,11.1444,10.8795,11.0915,2369533.378476,0
+SLM.US,D,20201207,000000,11.0424,11.1532,10.9561,10.9933,3411661.5700894,0
+SLM.US,D,20201208,000000,10.9178,10.9747,10.7442,10.8894,3187259.531005,0
+SLM.US,D,20201209,000000,10.9659,11.1444,10.8599,11.1002,2943158.1852328,0
+SLM.US,D,20201210,000000,11.1395,11.3856,11.0668,11.3415,2444015.9656501,0
+SLM.US,D,20201211,000000,11.2366,11.7476,11.1199,11.6201,5568178.9904813,0
+SLM.US,D,20201214,000000,11.7574,11.8418,11.4857,11.5446,3412588.3204144,0
+SLM.US,D,20201215,000000,11.7084,11.8585,11.5053,11.8339,2075840.1852811,0
+SLM.US,D,20201216,000000,11.8633,11.931,11.6985,11.7672,2392503.3287748,0
+SLM.US,D,20201217,000000,11.8339,11.9772,11.7476,11.9722,2532157.1601989,0
+SLM.US,D,20201218,000000,12.0066,12.0987,11.9025,11.9585,6913441.198182,0
+SLM.US,D,20201221,000000,11.931,12.0752,11.7182,12.0066,3524687.3872255,0
+SLM.US,D,20201222,000000,11.9772,12.0654,11.8879,11.9212,3247450.3843445,0
+SLM.US,D,20201223,000000,11.9212,11.9772,11.7849,11.8143,4574352.9442433,0
+SLM.US,D,20201224,000000,11.8143,11.8633,11.6691,11.8339,1046476.4755914,0
+SLM.US,D,20201228,000000,11.8339,11.9496,11.6691,11.6985,3085503.5687558,0
+SLM.US,D,20201229,000000,11.7378,11.8046,11.3955,11.4857,3633234.420888,0
+SLM.US,D,20201230,000000,11.4955,11.7476,11.4955,11.7182,3209013.1852227,0
+SLM.US,D,20201231,000000,11.7849,12.085,11.6397,11.9496,3395357.2893446,0
+SLM.US,D,20210104,000000,11.931,12.085,11.6593,11.6593,4629230.0212421,0
+SLM.US,D,20210105,000000,11.679,12.0163,11.679,11.9673,4803765.9600573,0
+SLM.US,D,20210106,000000,12.1321,12.439,12.1321,12.3547,6609655.7041434,0
+SLM.US,D,20210107,000000,12.4793,12.7451,12.3646,12.5764,8240708.7488578,0
+SLM.US,D,20210108,000000,12.5863,12.6726,12.3743,12.5676,3873438.1137534,0
+SLM.US,D,20210111,000000,12.441,13.112,12.3989,12.9138,3936071.7545281,0
+SLM.US,D,20210112,000000,12.9815,13.2807,12.8991,13.1561,3973722.8980939,0
+SLM.US,D,20210113,000000,13.1845,13.2904,12.9903,13.0198,5646441.9849216,0
+SLM.US,D,20210114,000000,13.0677,13.468,13.0296,13.3003,5557886.8622848,0
+SLM.US,D,20210115,000000,13.213,13.3856,13.1364,13.2904,4278790.9574888,0
+SLM.US,D,20210119,000000,13.3474,13.6082,13.2904,13.4052,6568500.4452126,0
+SLM.US,D,20210120,000000,13.4729,13.6475,13.4052,13.5024,6766244.9037172,0
+SLM.US,D,20210121,000000,13.5494,13.5788,13.0296,13.0296,3665288.3595208,0
+SLM.US,D,20210122,000000,12.9423,13.058,12.7354,12.7588,5319486.7132313,0
+SLM.US,D,20210125,000000,12.7402,12.7539,12.4607,12.6393,5347992.6968245,0
+SLM.US,D,20210126,000000,12.7588,12.8462,12.5863,12.596,4391436.4909382,0
+SLM.US,D,20210127,000000,12.3842,12.4509,11.5976,11.7849,6625104.6014749,0
+SLM.US,D,20210128,000000,12.6824,13.6573,12.653,13.4347,15385631.583767,0
+SLM.US,D,20210129,000000,13.8122,14.134,13.2709,13.3856,8662849.1292831,0
+SLM.US,D,20210201,000000,13.5024,13.7142,13.1895,13.2904,5024481.3883881,0
+SLM.US,D,20210202,000000,13.7928,14.4342,13.7534,14.3998,10375078.977491,0
+SLM.US,D,20210203,000000,14.3419,14.7755,14.2449,14.543,8495998.3873321,0
+SLM.US,D,20210204,000000,14.5813,14.9059,14.5253,14.6979,4391554.7561062,0
+SLM.US,D,20210205,000000,14.8432,14.9305,14.5342,14.7941,3586757.2293979,0
+SLM.US,D,20210208,000000,14.9109,14.9873,14.5057,14.5156,12674982.718789,0
+SLM.US,D,20210209,000000,14.5342,14.6392,14.3468,14.4489,6729594.9359701,0
+SLM.US,D,20210210,000000,14.5911,14.6979,14.3223,14.5518,9197471.9187881,0
+SLM.US,D,20210211,000000,14.5715,14.5715,14.2792,14.4576,6183129.3172298,0
+SLM.US,D,20210212,000000,14.3704,14.5616,14.2645,14.3036,5492932.7773519,0
+SLM.US,D,20210216,000000,14.4195,14.6292,14.2841,14.5911,6337388.8968997,0
+SLM.US,D,20210217,000000,14.4763,14.7166,14.4576,14.4959,4544219.795063,0
+SLM.US,D,20210218,000000,14.4576,14.5156,14.3321,14.4576,3953675.9325934,0
+SLM.US,D,20210219,000000,14.4959,14.6205,14.4576,14.5204,7655264.5619938,0
+SLM.US,D,20210222,000000,14.9305,14.9922,14.4959,14.5616,6730768.4119041,0
+SLM.US,D,20210223,000000,14.4959,14.7892,14.3273,14.7843,5409536.4629047,0
+SLM.US,D,20210224,000000,14.746,14.8912,14.6292,14.6686,4287913.6878604,0
+SLM.US,D,20210225,000000,14.6979,14.7363,14.39,14.4665,6305945.6551257,0
+SLM.US,D,20210226,000000,15.161,15.566,14.9972,15.2277,9561259.653614,0
+SLM.US,D,20210301,000000,15.3052,15.5935,15.2472,15.364,8643296.634528,0
+SLM.US,D,20210302,000000,15.2953,15.4886,15.1904,15.3346,12213736.329326,0
+SLM.US,D,20210303,000000,15.412,15.4886,15.209,15.209,5510688.8649863,0
+SLM.US,D,20210304,000000,15.2374,15.4896,15.1707,15.4503,8792278.121313,0
+SLM.US,D,20210305,000000,15.4601,15.6249,15.3346,15.5758,7742793.0206292,0
+SLM.US,D,20210308,000000,15.6249,15.7887,15.519,15.6445,7808892.0347315,0
+SLM.US,D,20210309,000000,15.7494,15.8083,15.5583,15.7887,8578327.2566855,0
+SLM.US,D,20210310,000000,15.7984,15.9133,15.7642,15.8858,10299730.81163,0
+SLM.US,D,20210311,000000,16.1467,16.7892,15.876,16.7068,7626239.6389997,0
+SLM.US,D,20210312,000000,16.9001,16.9432,16.4361,16.4938,2600180.0223354,0
+SLM.US,D,20210315,000000,16.5518,16.6097,15.972,16.2624,4361593.9070413,0
+SLM.US,D,20210316,000000,16.34,16.7362,16.2144,16.6294,7517914.8622909,0
+SLM.US,D,20210317,000000,16.6391,16.7362,16.2438,16.7362,9429096.2893379,0
+SLM.US,D,20210318,000000,16.6391,16.9775,16.2624,16.4262,6301071.2950556,0
+SLM.US,D,20210319,000000,16.3301,16.697,16.1388,16.5812,12511992.926762,0
+SLM.US,D,20210322,000000,16.4654,16.6294,16.1761,16.5714,8105568.364836,0
+SLM.US,D,20210323,000000,16.4458,16.5322,15.722,15.876,4325142.7471197,0
+SLM.US,D,20210324,000000,16.0014,16.2241,15.7122,15.8466,5530422.8356027,0
+SLM.US,D,20210325,000000,15.779,16.5223,15.7122,16.4361,7849894.3645658,0
+SLM.US,D,20210326,000000,16.5812,17.4179,16.4468,17.2865,11927835.383363,0
+SLM.US,D,20210329,000000,17.2286,17.5964,16.9295,16.9392,8497418.5888753,0
+SLM.US,D,20210330,000000,17.0451,17.6533,17.0451,17.4983,5035020.2421937,0
+SLM.US,D,20210331,000000,17.4522,17.6631,17.3442,17.3639,6179011.4464238,0
+SLM.US,D,20210401,000000,17.4129,17.7846,17.3934,17.6533,5265278.4461479,0
+SLM.US,D,20210405,000000,17.8563,18.1946,17.8366,18.1074,4966178.6996269,0
+SLM.US,D,20210406,000000,18.1751,18.33,17.9632,17.9916,4828308.0214685,0
+SLM.US,D,20210407,000000,18.0986,18.2723,18.0603,18.1751,4478823.2352775,0
+SLM.US,D,20210408,000000,18.2623,18.4987,17.9535,18.3987,4927492.7358415,0
+SLM.US,D,20210409,000000,18.49,18.6469,18.282,18.4459,4837184.0262312,0
+SLM.US,D,20210412,000000,18.5429,18.7499,18.4173,18.5233,4854774.9504413,0
+SLM.US,D,20210413,000000,18.5037,18.5625,18.1074,18.2339,4403076.4342388,0
+SLM.US,D,20210414,000000,18.1946,18.5625,18.1555,18.3114,5963434.4357366,0
+SLM.US,D,20210415,000000,18.5625,18.5625,18.0986,18.2918,6427734.3094931,0
+SLM.US,D,20210416,000000,18.4654,18.7646,18.3742,18.6203,5203827.4570529,0
+SLM.US,D,20210419,000000,18.6303,18.9244,18.5429,18.794,5467516.9810359,0
+SLM.US,D,20210420,000000,18.687,18.842,17.8955,18.1555,5736409.1528829,0
+SLM.US,D,20210421,000000,18.0113,18.9294,17.9436,18.8715,7251675.5005051,0
+SLM.US,D,20210422,000000,18.9,19.2481,17.876,18.0506,5895237.2344298,0
+SLM.US,D,20210423,000000,18.2202,18.8234,18.0888,18.697,7078366.0530441,0
+SLM.US,D,20210426,000000,18.794,18.9441,18.3516,18.436,4309183.0666059,0
+SLM.US,D,20210427,000000,18.4556,18.5527,18.1633,18.4262,3199306.2657023,0
+SLM.US,D,20210428,000000,18.4938,18.6499,18.3595,18.5909,8488615.9900789,0
+SLM.US,D,20210429,000000,18.8234,19.055,18.64,18.7842,4007003.3280807,0
+SLM.US,D,20210430,000000,18.794,19.1227,18.745,18.9981,3886986.6121785,0
+SLM.US,D,20210503,000000,19.258,19.2815,18.8617,18.9588,5776247.182529,0
+SLM.US,D,20210504,000000,18.9,19.3158,18.8038,19.306,3297534.6634582,0
+SLM.US,D,20210505,000000,19.3354,19.5374,19.0853,19.461,2581870.3313715,0
+SLM.US,D,20210506,000000,19.6355,19.665,19.1324,19.6552,2502604.122058,0
+SLM.US,D,20210507,000000,19.5865,19.9925,19.4119,19.9631,2601188.3348453,0
+SLM.US,D,20210510,000000,20.0789,20.1181,19.5374,19.5668,3401941.396714,0
+SLM.US,D,20210511,000000,19.1804,19.4855,18.9588,19.1127,3052391.360775,0
+SLM.US,D,20210512,000000,19.2383,19.4021,18.4262,18.4654,4348857.9718823,0
+SLM.US,D,20210513,000000,18.3595,19.1765,18.1751,18.9882,4743278.4242705,0
+SLM.US,D,20210514,000000,19.1923,19.253,18.9588,19.152,4058328.371931,0
+SLM.US,D,20210517,000000,19.0833,19.253,19.0166,19.1903,6433324.377735,0
+SLM.US,D,20210518,000000,19.3257,19.5002,19.0166,19.0265,4641054.4989858,0
+SLM.US,D,20210519,000000,18.687,19.0931,18.4173,19.0931,3567126.23104,0
+SLM.US,D,20210520,000000,19.1421,19.1804,18.8715,18.9294,3029312.321054,0
+SLM.US,D,20210521,000000,19.0363,19.2815,18.9294,18.9784,2823023.2041626,0
+SLM.US,D,20210524,000000,19.0833,19.1854,18.9686,19.046,3440100.2648801,0
+SLM.US,D,20210525,000000,19.046,19.51,18.9588,19.0068,3990679.6763171,0
+SLM.US,D,20210526,000000,19.046,19.2864,18.9784,19.258,2603720.8406838,0
+SLM.US,D,20210527,000000,19.4413,19.5964,19.2236,19.4904,2536770.5212775,0
+SLM.US,D,20210528,000000,19.4708,19.5964,19.046,19.5668,2581883.5852266,0
+SLM.US,D,20210601,000000,19.7895,19.866,19.4021,19.5865,2901936.6570268,0
+SLM.US,D,20210602,000000,19.6453,19.6552,19.2864,19.3924,2201254.2787635,0
+SLM.US,D,20210603,000000,19.3158,19.5327,19.103,19.461,1549402.1610223,0
+SLM.US,D,20210604,000000,19.4512,19.5865,19.1804,19.2766,2660233.2394882,0
+SLM.US,D,20210607,000000,19.3541,19.5767,19.258,19.4806,1947528.5951831,0
+SLM.US,D,20210608,000000,19.2305,19.7758,19.1804,19.6748,3711630.973406,0
+SLM.US,D,20210609,000000,19.616,19.871,19.4413,19.7121,2268590.9990203,0
+SLM.US,D,20210610,000000,19.9641,20.1162,19.51,19.5198,2041839.9690133,0
+SLM.US,D,20210611,000000,19.5571,19.8955,19.5198,19.8759,3337500.1340181,0
+SLM.US,D,20210614,000000,19.8759,19.8857,19.2001,19.2383,2522548.1153003,0
+SLM.US,D,20210615,000000,19.3158,19.9053,19.3158,19.7514,2738110.8526051,0
+SLM.US,D,20210616,000000,19.6258,19.8955,19.4708,19.8101,3140516.2428869,0
+SLM.US,D,20210617,000000,19.8857,19.9975,19.0068,19.2677,2561938.5724571,0
+SLM.US,D,20210618,000000,18.9186,19.152,18.5321,18.6194,6773613.027588,0
+SLM.US,D,20210621,000000,18.8323,19.4904,18.8323,19.4413,2500889.2771223,0
+SLM.US,D,20210622,000000,19.3727,19.4168,18.8509,18.8706,5052794.6813198,0
+SLM.US,D,20210623,000000,19.0156,19.1717,18.9186,19.0068,2402070.5730538,0
+SLM.US,D,20210624,000000,19.1127,19.1903,18.9284,19.1127,2607582.8101348,0
+SLM.US,D,20210625,000000,19.1804,20.0897,19.1804,19.866,8385413.3185765,0
+SLM.US,D,20210628,000000,19.5277,19.8955,19.3561,19.7219,2372391.1135266,0
+SLM.US,D,20210629,000000,19.9053,20.0799,19.5374,19.8395,2571762.7376182,0
+SLM.US,D,20210630,000000,19.8298,20.4291,19.7414,20.2642,5028635.9621772,0
+SLM.US,D,20210701,000000,20.3614,20.7096,20.279,20.3134,4008916.9808419,0
+SLM.US,D,20210702,000000,20.3898,20.4859,19.9397,20.2348,2636852.4196833,0
+SLM.US,D,20210706,000000,20.1671,20.2065,19.5964,19.6355,3938200.5275519,0
+SLM.US,D,20210707,000000,19.51,19.7317,19.258,19.306,6700745.3716734,0
+SLM.US,D,20210708,000000,18.8028,18.9087,18.1055,18.5027,4823029.9285836,0
+SLM.US,D,20210709,000000,18.8706,19.4218,18.8607,19.3727,3100180.6839134,0
+SLM.US,D,20210712,000000,19.1804,19.7709,18.9774,19.7414,2540787.4588796,0
+SLM.US,D,20210713,000000,19.7121,19.8004,19.3825,19.461,2358189.0980954,0
+SLM.US,D,20210714,000000,19.9053,19.9053,19.2864,19.3825,2152393.4324221,0
+SLM.US,D,20210715,000000,19.2285,19.7317,19.1421,19.5964,1685523.3303164,0
+SLM.US,D,20210716,000000,19.7317,19.7317,19.2864,19.306,2286690.6673584,0
+SLM.US,D,20210719,000000,18.8028,19.1324,18.6194,18.8706,3547142.4762328,0
+SLM.US,D,20210720,000000,18.9186,19.6061,18.8028,19.3825,2807222.5699091,0
+SLM.US,D,20210721,000000,19.5374,19.866,19.456,19.7514,2403461.2083048,0
+SLM.US,D,20210722,000000,19.8395,19.8395,18.493,18.5616,3323101.3498161,0
+SLM.US,D,20210723,000000,18.5517,19.0068,18.2751,18.3869,3079963.4573521,0
+SLM.US,D,20210726,000000,18.28,18.644,17.9996,18.1633,2484485.0827012,0
+SLM.US,D,20210727,000000,17.8446,18.2123,17.5639,18.1732,2747586.3394263,0
+SLM.US,D,20210728,000000,18.2604,18.4546,17.9996,18.2703,1778120.8787382,0
+SLM.US,D,20210729,000000,18.4066,18.639,18.3183,18.3772,2169856.9157186,0
+SLM.US,D,20210730,000000,18.232,18.5272,18.1349,18.2222,1425050.4149971,0
+SLM.US,D,20210802,000000,18.3477,18.6096,18.2123,18.3183,2233745.5946124,0
+SLM.US,D,20210803,000000,18.3379,18.3673,17.9132,18.3183,2297316.1809852,0
+SLM.US,D,20210804,000000,18.1349,18.4977,18.0192,18.125,1907531.5192766,0
+SLM.US,D,20210805,000000,18.0192,18.4066,18.0192,18.3183,1227076.5628477,0
+SLM.US,D,20210806,000000,18.3968,18.5802,18.3183,18.484,3815996.9255692,0
+SLM.US,D,20210809,000000,18.4449,18.489,18.1732,18.1927,2216177.1000029,0
+SLM.US,D,20210810,000000,18.078,18.3772,18.078,18.28,1853792.2347559,0
+SLM.US,D,20210811,000000,18.3869,18.3919,18.1447,18.2898,3091070.1878695,0
+SLM.US,D,20210812,000000,18.3772,18.4399,18.0289,18.2026,2445197.5978026,0
+SLM.US,D,20210813,000000,18.1829,18.3281,18.0583,18.1633,2022620.8596886,0
+SLM.US,D,20210816,000000,17.9799,18.3526,17.9132,18.2418,3400344.8169461,0
+SLM.US,D,20210817,000000,18.078,18.3752,17.9426,18.0966,1884071.1763415,0
+SLM.US,D,20210818,000000,18.0289,18.2566,17.8936,17.9132,1493439.2874381,0
+SLM.US,D,20210819,000000,17.6406,18.1005,17.5935,17.719,2285503.9375692,0
+SLM.US,D,20210820,000000,17.6895,17.9554,17.6601,17.768,1567708.7934043,0
+SLM.US,D,20210823,000000,17.9034,17.9896,17.5248,17.768,3376334.948791,0
+SLM.US,D,20210824,000000,17.7965,18.0339,17.6895,17.719,3591457.2502979,0
+SLM.US,D,20210825,000000,17.6601,18.435,17.6601,18.2997,2885576.3022799,0
+SLM.US,D,20210826,000000,18.3095,18.3869,17.874,17.9034,1849676.4030046,0
+SLM.US,D,20210827,000000,17.9515,18.4016,17.9132,18.3772,2221876.2576669,0
+SLM.US,D,20210830,000000,18.3869,18.4066,17.8593,17.874,1552823.6946753,0
+SLM.US,D,20210831,000000,17.8543,18.285,17.8152,18.1447,3814408.50202,0
+SLM.US,D,20210901,000000,18.1633,18.1732,17.7582,17.7866,2339279.9250731,0
+SLM.US,D,20210902,000000,17.7485,18.1692,17.6895,18.0093,2281977.3926033,0
+SLM.US,D,20210903,000000,17.9612,18.0142,17.4581,17.719,2322042.7768396,0
+SLM.US,D,20210907,000000,17.719,17.9612,17.3021,17.3405,2285742.5069599,0
+SLM.US,D,20210908,000000,17.2638,17.5199,17.1658,17.3405,2458002.8608187,0
+SLM.US,D,20210909,000000,17.3502,17.7092,17.3208,17.4669,2073686.943602,0
+SLM.US,D,20210910,000000,17.5836,17.67,17.2835,17.3699,3075443.892786,0
+SLM.US,D,20210913,000000,17.5052,17.6895,16.9148,17.5345,4155481.1683746,0
+SLM.US,D,20210914,000000,17.6307,17.6406,16.8274,16.8852,2178633.0068048,0
+SLM.US,D,20210915,000000,16.8755,17.3599,16.8461,17.2835,2362933.9781971,0
+SLM.US,D,20210916,000000,17.3405,17.5639,17.3208,17.3208,3038939.7174442,0
+SLM.US,D,20210917,000000,17.3699,17.7092,17.2738,17.5445,9105578.8637378,0
+SLM.US,D,20210920,000000,17.0598,17.2688,16.745,16.9628,2952934.4326104,0
+SLM.US,D,20210921,000000,17.0501,17.1756,16.8362,16.9245,2698693.8877382,0
+SLM.US,D,20210922,000000,17.6993,17.6993,16.7597,16.7784,1976541.2838494,0
+SLM.US,D,20210923,000000,17.0206,17.3894,16.9628,17.3305,2326414.5099457,0
+SLM.US,D,20210924,000000,17.2443,17.515,17.0598,17.3405,1705762.9864786,0
+SLM.US,D,20210927,000000,17.4483,17.6651,17.3109,17.6307,1639421.3248765,0
+SLM.US,D,20210928,000000,17.6503,17.7092,17.2246,17.2835,1372844.4995509,0
+SLM.US,D,20210929,000000,17.2738,17.2738,16.7882,16.8852,1719986.4119832,0
+SLM.US,D,20210930,000000,16.8951,17.259,16.6812,17.0598,3739589.4708335,0
+SLM.US,D,20211001,000000,17.1559,17.4483,16.9529,17.2443,1756141.9089849,0
+SLM.US,D,20211004,000000,17.2051,17.4384,16.9775,17.0206,1129678.0603223,0
+SLM.US,D,20211005,000000,17.0795,17.3796,16.8755,17.1178,1677592.4273704,0
+SLM.US,D,20211006,000000,17.2197,17.2197,16.6136,16.9922,1451747.7571419,0
+SLM.US,D,20211007,000000,17.1952,17.3305,17.0501,17.1756,1997305.9965763,0
+SLM.US,D,20211008,000000,17.1472,17.3305,16.8852,16.9922,1140411.6438441,0
+SLM.US,D,20211011,000000,17.0403,17.2443,16.8755,16.8755,675520.44424751,0
+SLM.US,D,20211012,000000,16.8951,16.9824,16.6911,16.7695,1201207.0768786,0
+SLM.US,D,20211013,000000,16.7303,16.8362,16.4204,16.5753,1913596.6872449,0
+SLM.US,D,20211014,000000,16.8362,17.001,16.595,17.001,993081.79130155,0
+SLM.US,D,20211015,000000,17.2246,17.3021,16.8657,16.8852,1381561.4580532,0
+SLM.US,D,20211018,000000,16.8951,17.2246,16.8657,17.1089,2043091.9485501,0
+SLM.US,D,20211019,000000,17.3208,17.3405,16.9148,17.0501,1556582.6918681,0
+SLM.US,D,20211020,000000,17.0697,17.4091,16.9245,17.3109,2248706.1383622,0
+SLM.US,D,20211021,000000,18.1457,18.6253,17.6895,17.8053,3152298.9200108,0
+SLM.US,D,20211022,000000,17.8838,18.2613,17.7092,17.9328,2583996.0458133,0
+SLM.US,D,20211025,000000,18.1839,18.2761,18.0093,18.1643,1672860.8011237,0
+SLM.US,D,20211026,000000,18.281,18.3193,17.9426,17.9426,1860766.8210849,0
+SLM.US,D,20211027,000000,17.874,17.9515,16.9922,17.0403,2968943.0504351,0
+SLM.US,D,20211028,000000,17.0795,17.6032,17.0549,17.5836,2116622.2972163,0
+SLM.US,D,20211029,000000,17.5345,17.8249,17.4758,17.7866,2107507.7230633,0
+SLM.US,D,20211101,000000,17.9132,18.4409,17.8641,18.2036,2682417.1342308,0
+SLM.US,D,20211102,000000,18.1496,18.286,17.6131,17.6798,2947584.9728137,0
+SLM.US,D,20211103,000000,17.6229,18.1545,17.5395,17.923,1898979.7241986,0
+SLM.US,D,20211104,000000,17.9328,18.1742,17.5983,17.8543,1572538.2942726,0
+SLM.US,D,20211105,000000,17.9896,18.3193,17.8641,17.874,1794850.3023712,0
+SLM.US,D,20211108,000000,17.8936,18.1742,17.7916,17.8249,1122311.9755061,0
+SLM.US,D,20211109,000000,17.6895,18.0093,17.6601,17.9426,1856593.8958043,0
+SLM.US,D,20211110,000000,17.8348,18.2575,17.8348,18.2232,2455828.209066,0
+SLM.US,D,20211111,000000,18.281,18.436,17.9328,17.9328,1409250.800271,0
+SLM.US,D,20211112,000000,17.8936,18.2084,17.8152,18.1545,1548333.6964011,0
+SLM.US,D,20211115,000000,18.3104,18.3782,18.0192,18.0878,1304727.8409018,0
+SLM.US,D,20211116,000000,17.9996,18.1457,17.8102,17.9515,2026299.3142238,0
+SLM.US,D,20211117,000000,17.874,17.9896,17.67,17.8053,2320974.3122184,0
+SLM.US,D,20211118,000000,17.8641,18.0486,17.8053,17.8641,1639573.2344458,0
+SLM.US,D,20211119,000000,17.719,18.1212,17.5639,17.8446,1988291.3360995,0
+SLM.US,D,20211122,000000,17.9896,18.4459,17.9564,17.9711,1830041.3265375,0
+SLM.US,D,20211123,000000,18.1545,18.3104,17.9083,18.078,2470978.3848956,0
+SLM.US,D,20211124,000000,17.9711,18.1623,17.9328,17.9328,1205929.5273795,0
+SLM.US,D,20211126,000000,17.4758,17.5983,17.2197,17.3109,1697983.9931018,0
+SLM.US,D,20211129,000000,17.5345,17.7092,17.0598,17.3502,2034325.0332097,0
+SLM.US,D,20211130,000000,17.1089,17.5297,16.8461,17.2344,5360221.9269104,0
+SLM.US,D,20211201,000000,17.5739,18.0878,17.3699,17.3894,3097276.0506065,0
+SLM.US,D,20211202,000000,17.6425,18.2084,17.6042,17.9936,2828261.5354824,0
+SLM.US,D,20211203,000000,17.7896,18.1407,17.4336,17.6239,2712551.3029385,0
+SLM.US,D,20211206,000000,17.7799,18.5596,17.7112,17.9259,2841211.5713766,0
+SLM.US,D,20211207,000000,18.1407,18.5302,17.9554,18.277,3222828.7998033,0
+SLM.US,D,20211208,000000,18.3644,18.5302,18.1594,18.3163,2000122.9505344,0
+SLM.US,D,20211209,000000,18.1889,18.3839,18.1212,18.3252,1638254.9856336,0
+SLM.US,D,20211210,000000,18.433,18.5989,18.2476,18.3839,1507816.6615665,0
+SLM.US,D,20211213,000000,18.3065,18.3742,17.8573,17.8671,1501202.9879052,0
+SLM.US,D,20211214,000000,17.7896,18.1594,17.6818,17.7995,2622694.2439266,0
+SLM.US,D,20211215,000000,17.8279,18.3447,17.5111,18.3065,3679611.6987018,0
+SLM.US,D,20211216,000000,18.4723,18.5497,18.077,18.1789,3817146.9523752,0
+SLM.US,D,20211217,000000,18.1309,18.2673,17.6719,17.8475,5738597.0584905,0
+SLM.US,D,20211220,000000,17.5649,17.5846,16.9314,17.2041,2534630.5334534,0
+SLM.US,D,20211221,000000,17.2433,17.9739,16.8824,17.9652,1924205.8884349,0
+SLM.US,D,20211222,000000,17.9554,18.5204,17.9554,18.3939,1819939.8499479,0
+SLM.US,D,20211223,000000,18.4233,18.8038,18.3644,18.638,1222237.8862335,0
+SLM.US,D,20211227,000000,18.6577,18.8715,18.5596,18.794,1207763.6570106,0
+SLM.US,D,20211228,000000,18.794,19.0863,18.794,18.9696,1471454.2005209,0
+SLM.US,D,20211229,000000,19.0176,19.1451,18.6684,19.0176,1090359.9896043,0
+SLM.US,D,20211230,000000,19.0078,19.2079,18.9696,18.9892,1303109.8510605,0
+SLM.US,D,20211231,000000,18.8715,19.359,18.8519,19.1834,2225454.7985257,0
+SLM.US,D,20220103,000000,19.2325,19.4375,18.999,19.1746,1349772.596521,0
+SLM.US,D,20220104,000000,19.3304,19.7396,19.2128,19.6425,1630452.5431286,0
+SLM.US,D,20220105,000000,19.7101,19.7984,19.306,19.311,1283942.7376288,0
+SLM.US,D,20220106,000000,19.4375,19.7396,19.3404,19.6915,1666924.0935965,0
+SLM.US,D,20220107,000000,19.5247,19.9838,19.5247,19.8376,1488710.7197734,0
+SLM.US,D,20220110,000000,19.9935,20.0034,19.6767,19.9053,1611923.6537931,0
+SLM.US,D,20220111,000000,19.9838,20.0907,19.7788,19.866,2307381.9741189,0
+SLM.US,D,20220112,000000,19.9446,20.1741,19.7984,19.8759,1547529.2893535,0
+SLM.US,D,20220113,000000,19.9935,20.3644,19.9641,20.2271,1325052.1178306,0
+SLM.US,D,20220114,000000,19.974,20.2859,19.8181,20.2662,928691.50497121,0
+SLM.US,D,20220118,000000,20.1691,20.1691,19.6954,19.7494,1111175.6786968,0
+SLM.US,D,20220119,000000,19.9446,19.9446,18.4233,18.4526,3058114.9870945,0
+SLM.US,D,20220120,000000,18.482,18.5596,17.7209,17.7504,3063943.624727,0
+SLM.US,D,20220121,000000,17.5258,17.6239,16.746,16.7842,3825529.5059196,0
+SLM.US,D,20220124,000000,16.9785,16.9785,15.9554,16.9118,3849946.1654716,0
+SLM.US,D,20220125,000000,16.5989,16.9362,16.2674,16.746,2896014.2228819,0
+SLM.US,D,20220126,000000,16.8234,17.0187,16.5018,16.697,3474953.8255066,0
+SLM.US,D,20220127,000000,16.8234,17.3599,16.3949,17.0874,3532910.8945097,0
+SLM.US,D,20220128,000000,17.0383,17.5797,16.8628,17.5552,3273881.6298616,0
+SLM.US,D,20220131,000000,17.5552,18.0721,17.4816,17.8867,7262067.5423779,0
+SLM.US,D,20220201,000000,18.1506,18.8333,17.7504,18.794,4631988.8621436,0
+SLM.US,D,20220202,000000,18.8038,19.0961,18.482,18.7744,3244955.6010166,0
+SLM.US,D,20220203,000000,18.6086,19.1157,18.4723,19.0667,4849582.4978504,0
+SLM.US,D,20220204,000000,19.1834,19.6522,19.1157,19.4473,5731309.4772773,0
+SLM.US,D,20220207,000000,19.4963,19.5836,18.9157,19.0961,2308382.1304102,0
+SLM.US,D,20220208,000000,19.0765,19.2766,18.9941,19.106,2169908.9116113,0
+SLM.US,D,20220209,000000,19.3304,19.457,18.95,19.0373,2080756.3459708,0
+SLM.US,D,20220210,000000,18.9696,19.7885,18.9254,19.3884,4054960.8732253,0
+SLM.US,D,20220211,000000,19.359,19.769,19.2031,19.311,2408234.6351713,0
+SLM.US,D,20220214,000000,19.311,19.6425,19.0765,19.2031,2818490.3857414,0
+SLM.US,D,20220215,000000,19.4081,19.8857,19.2618,19.8759,2805516.9007192,0
+SLM.US,D,20220216,000000,19.8759,20.2368,19.8475,20.1888,2153851.3564757,0
+SLM.US,D,20220217,000000,20.071,20.1985,19.5591,19.6131,2535140.2971085,0
+SLM.US,D,20220218,000000,19.5738,19.9053,19.4668,19.5444,1953005.4958934,0
+SLM.US,D,20220222,000000,19.4865,19.5345,19.0078,19.0961,1912287.6141786,0
+SLM.US,D,20220223,000000,19.359,19.3786,18.5204,18.5497,2122371.4117186,0
+SLM.US,D,20220224,000000,17.7995,18.7351,17.7995,18.6479,2928317.9457055,0
+SLM.US,D,20220225,000000,18.696,19.5541,18.535,19.4963,1994690.9090255,0
+SLM.US,D,20220228,000000,18.7547,19.4276,18.7547,19.2128,4871852.0328872,0
+SLM.US,D,20220301,000000,19.0765,19.1931,18.228,18.5204,3874540.2227756,0
+SLM.US,D,20220302,000000,18.7351,19.2325,18.6694,18.9205,2833929.0877998,0
+SLM.US,D,20220303,000000,18.9205,19.0383,18.0966,18.1946,2408424.2672509,0
+SLM.US,D,20220304,000000,17.8955,17.8955,17.0177,17.1648,2828434.8551252,0
+SLM.US,D,20220307,000000,17.0765,17.3021,16.6645,16.8314,4689062.0009686,0
+SLM.US,D,20220308,000000,16.9295,17.2139,16.4782,16.5665,4222865.806415,0
+SLM.US,D,20220309,000000,17.1158,17.5669,17.0668,17.3415,2863302.689134,0
+SLM.US,D,20220310,000000,17.0569,17.5572,16.8705,17.0668,2874830.4844304,0
+SLM.US,D,20220311,000000,17.2825,17.3119,16.8314,16.8509,2334128.2535746,0
+SLM.US,D,20220314,000000,17.155,17.3806,16.8705,17.0668,2904891.2471717,0
+SLM.US,D,20220315,000000,17.1452,17.3315,16.9834,17.2041,2303782.0231865,0
+SLM.US,D,20220316,000000,17.4983,17.9495,17.4885,17.92,2640987.6224535,0
+SLM.US,D,20220317,000000,17.7729,17.9936,17.5669,17.9495,2477633.8591766,0
+SLM.US,D,20220318,000000,17.6847,18.4006,17.4493,18.2732,7440953.8042258,0
+SLM.US,D,20220321,000000,18.4301,18.4301,17.8661,17.9102,3144248.7323694,0
+SLM.US,D,20220322,000000,18.0573,18.2928,17.8906,18.0378,2226821.9846488,0
+SLM.US,D,20220323,000000,17.871,18.0279,17.5278,17.5278,1772872.3521452,0
+SLM.US,D,20220324,000000,17.6356,17.8514,17.5081,17.822,1413533.8345011,0
+SLM.US,D,20220325,000000,17.822,18.126,17.7926,17.9005,1378030.834978,0
+SLM.US,D,20220328,000000,17.8514,17.8514,17.4346,17.7729,1445005.6230397,0
+SLM.US,D,20220329,000000,18.0966,18.3909,18.0476,18.2928,1935887.6323552,0
+SLM.US,D,20220330,000000,18.1555,18.3272,17.5915,17.6945,2550483.1635996,0
+SLM.US,D,20220331,000000,17.7043,18.0573,17.7043,18.0083,5381463.7784183,0
+SLM.US,D,20220401,000000,18.0966,18.3516,17.7876,17.9005,3358648.1890135,0
+SLM.US,D,20220404,000000,17.822,17.9592,17.4787,17.5669,2492031.6238512,0
+SLM.US,D,20220405,000000,17.6259,18.1162,17.6111,17.7828,2242917.2622948,0
+SLM.US,D,20220406,000000,17.5081,17.7533,16.9001,17.0668,3567741.006008,0
+SLM.US,D,20220407,000000,17.0961,17.2481,16.5223,16.7627,2524647.3220319,0
+SLM.US,D,20220408,000000,16.7823,17.2041,16.6302,16.9882,1774156.9565561,0
+SLM.US,D,20220411,000000,16.8117,17.0765,16.3066,16.3409,1756332.5605919,0
+SLM.US,D,20220412,000000,16.3605,16.7382,16.3115,16.3997,4779320.7537407,0
+SLM.US,D,20220413,000000,16.3213,16.6401,16.2821,16.6254,1335624.6160374,0
+SLM.US,D,20220414,000000,16.6548,16.743,16.4243,16.4881,1369006.9987554,0
+SLM.US,D,20220418,000000,15.9682,16.5714,15.9682,16.4291,1783445.8698793,0
+SLM.US,D,20220419,000000,16.4488,17.0274,16.4488,16.9687,2108136.7714136,0
+SLM.US,D,20220420,000000,17.1746,17.3512,16.9981,17.1355,1053278.761805,0
+SLM.US,D,20220421,000000,17.3415,17.4394,16.8117,16.8705,1316218.933215,0
+SLM.US,D,20220422,000000,16.8314,16.8608,16.3997,16.4096,1085707.8864879,0
+SLM.US,D,20220425,000000,16.3016,16.797,16.0172,16.7823,1609549.1746876,0
+SLM.US,D,20220426,000000,16.5567,16.7921,16.287,16.3409,1843833.4919899,0
+SLM.US,D,20220427,000000,16.3115,16.4096,16.027,16.027,2559480.4921122,0
+SLM.US,D,20220428,000000,16.0172,16.8608,15.7623,16.5763,2860946.5615202,0
+SLM.US,D,20220429,000000,16.4978,16.9981,16.3311,16.4096,5062823.7714701,0
+SLM.US,D,20220502,000000,16.3311,17.0274,16.2723,16.6057,4506174.0944282,0
+SLM.US,D,20220503,000000,16.6156,16.9932,16.5861,16.9392,3971442.2155009,0
+SLM.US,D,20220504,000000,16.9195,17.8269,16.7921,17.8023,3162728.6843942,0
+SLM.US,D,20220505,000000,17.5081,17.8808,16.9295,16.9785,3073730.0673775,0
+SLM.US,D,20220506,000000,16.9001,16.9687,16.5714,16.6744,2850517.8166641,0
+SLM.US,D,20220509,000000,16.4291,16.7136,16.1447,16.2134,3511338.7161532,0
+SLM.US,D,20220510,000000,16.2918,16.5469,15.566,15.6641,3517402.8645942,0
+SLM.US,D,20220511,000000,15.7131,16.2231,15.4679,15.5072,3565612.2329843,0
+SLM.US,D,20220512,000000,15.4484,15.6641,15.0462,15.6544,6477979.6739218,0
+SLM.US,D,20220513,000000,15.9093,16.3752,15.8907,16.3016,3619646.1608977,0
+SLM.US,D,20220516,000000,16.2527,16.7529,16.0172,16.645,2474313.2587272,0
+SLM.US,D,20220517,000000,17.0373,17.5179,16.9687,17.3806,2924883.1581975,0
+SLM.US,D,20220518,000000,17.1158,17.4541,16.5812,16.6548,4240861.4829674,0
+SLM.US,D,20220519,000000,16.439,17.155,16.2821,16.8902,3254855.2111986,0
+SLM.US,D,20220520,000000,16.9981,17.2629,16.8411,17.2139,2970169.5417893,0
+SLM.US,D,20220523,000000,17.4199,17.9692,17.3609,17.7239,2823963.2083425,0
+SLM.US,D,20220524,000000,17.5473,17.8858,17.3021,17.7043,2535851.927171,0
+SLM.US,D,20220525,000000,17.6748,18.332,17.6651,18.0279,2924188.8600992,0
+SLM.US,D,20220526,000000,18.1457,18.891,18.0573,18.6851,2618893.4461142,0
+SLM.US,D,20220527,000000,18.6165,19.1854,18.6165,19.1167,2594045.52651,0
+SLM.US,D,20220531,000000,18.8715,19.357,18.8519,19.2148,3573361.6600692,0
+SLM.US,D,20220601,000000,19.1854,19.3424,18.5429,18.6753,3398431.1641849,0
+SLM.US,D,20220602,000000,18.7444,19.3067,18.5382,19.2969,2583963.9092781,0
+SLM.US,D,20220603,000000,19.2278,19.2278,19.0058,19.0897,2635159.682527,0
+SLM.US,D,20220606,000000,19.3165,19.6126,19.0897,19.2672,3108595.1474771,0
+SLM.US,D,20220607,000000,19.0502,19.8986,18.9319,19.869,3765794.9247766,0
+SLM.US,D,20220608,000000,19.6915,19.7407,19.3067,19.3856,2002722.0479938,0
+SLM.US,D,20220609,000000,19.3561,19.4448,19.0206,19.0304,2177409.239361,0
+SLM.US,D,20220610,000000,18.626,18.9023,18.0045,18.0045,2519041.4612845,0
+SLM.US,D,20220613,000000,17.4915,17.5408,16.6677,16.7713,2026619.5582422,0
+SLM.US,D,20220614,000000,16.8699,16.9292,16.5444,16.7614,2698238.324483,0
+SLM.US,D,20220615,000000,17.0475,17.1412,16.4605,16.9192,2389514.8473731,0
+SLM.US,D,20220616,000000,16.3964,16.3964,14.4036,14.7587,4934793.2935264,0
+SLM.US,D,20220617,000000,14.8278,15.474,14.5515,15.3901,5043139.9584797,0
+SLM.US,D,20220621,000000,15.8045,15.8242,15.2422,15.469,2080128.4515448,0
+SLM.US,D,20220622,000000,15.1337,15.3852,14.9117,15.3211,2196217.2773088,0
+SLM.US,D,20220623,000000,15.4,15.5036,15.2224,15.4592,2118782.4919167,0
+SLM.US,D,20220624,000000,15.696,16.0807,15.6071,16.0412,2682511.7435743,0
+SLM.US,D,20220627,000000,16.061,16.2484,15.9327,16.061,1271464.9243991,0
+SLM.US,D,20220628,000000,16.3076,16.5691,15.7847,15.8834,1578424.6728091,0
+SLM.US,D,20220629,000000,15.7749,15.9525,15.4986,15.8143,1454336.2223894,0
+SLM.US,D,20220630,000000,15.4099,15.8439,15.2175,15.7255,2699702.0165766,0
+SLM.US,D,20220701,000000,15.7157,16.4408,15.5312,16.3174,1596402.5419033,0
+SLM.US,D,20220705,000000,15.8834,16.1498,15.6762,15.9821,2574553.3016625,0
+SLM.US,D,20220706,000000,15.9228,16.0906,15.3605,15.8143,4007647.7432254,0
+SLM.US,D,20220707,000000,15.9327,16.2336,15.913,16.1991,1591887.801886,0
+SLM.US,D,20220708,000000,16.2682,16.2682,15.8242,16.0511,1342651.6501894,0
+SLM.US,D,20220711,000000,15.8143,16.1695,15.6762,15.7749,1653377.0607377,0
+SLM.US,D,20220712,000000,15.696,15.9228,15.3457,15.4394,3155774.8902032,0
+SLM.US,D,20220713,000000,15.1633,15.6071,15.1331,15.5184,2258199.1638318,0
+SLM.US,D,20220714,000000,15.2422,15.3704,15.104,15.2618,1893230.9866598,0
+SLM.US,D,20220715,000000,15.5677,15.617,15.257,15.5381,2693747.9117582,0
+SLM.US,D,20220718,000000,15.696,15.913,15.5775,15.6466,2695410.2767399,0
+SLM.US,D,20220719,000000,15.8242,16.5345,15.7255,16.4457,3116119.3762934,0
+SLM.US,D,20220720,000000,16.3174,16.505,16.0708,16.4359,2296365.6447184,0
+SLM.US,D,20220721,000000,16.4063,16.7318,16.3076,16.6825,2280301.5226275,0
+SLM.US,D,20220722,000000,16.7614,16.9488,16.3174,16.5839,3065368.5897684,0
+SLM.US,D,20220725,000000,16.6726,16.7022,16.3717,16.4359,2326479.7918158,0
+SLM.US,D,20220726,000000,16.2385,16.4556,16.1054,16.13,2483415.1551809,0
+SLM.US,D,20220727,000000,16.2287,17.087,16.1399,17.0179,2833749.4523285,0
+SLM.US,D,20220728,000000,16.278,16.6233,14.5515,15.3013,6104074.4670506,0
+SLM.US,D,20220729,000000,15.3013,15.4494,14.7193,15.3901,3888102.4146641,0
+SLM.US,D,20220801,000000,15.2027,15.8538,15.1139,15.6368,3046600.0836707,0
+SLM.US,D,20220802,000000,15.6071,15.6368,15.1337,15.1633,1873608.9980533,0
+SLM.US,D,20220803,000000,15.2618,15.4197,15.0547,15.3211,1823620.4666906,0
+SLM.US,D,20220804,000000,15.3408,15.3975,15.1237,15.1633,1610916.81274,0
+SLM.US,D,20220805,000000,14.9758,15.1879,14.8328,15.1237,1919300.7213934,0
+SLM.US,D,20220808,000000,15.2224,15.6269,15.1928,15.3408,1867149.0882802,0
+SLM.US,D,20220809,000000,15.2718,15.2718,14.8031,14.8278,2537733.9445934,0
+SLM.US,D,20220810,000000,15.1633,15.7749,15.0547,15.5875,3034962.515162,0
+SLM.US,D,20220811,000000,15.7354,15.9919,15.5973,15.7354,1894824.424313,0
+SLM.US,D,20220812,000000,15.9228,15.9623,15.696,15.9525,975133.16186267,0
+SLM.US,D,20220815,000000,15.6565,15.765,15.4592,15.686,2072436.972593,0
+SLM.US,D,20220816,000000,15.7058,16.0412,15.6762,15.913,1974789.2481161,0
+SLM.US,D,20220817,000000,15.6762,15.8143,15.5479,15.7255,1186918.4605246,0
+SLM.US,D,20220818,000000,15.696,15.8439,15.6071,15.7354,1427954.2874032,0
+SLM.US,D,20220819,000000,15.5283,15.6318,15.2766,15.3507,1440703.8159027,0
+SLM.US,D,20220822,000000,15.0646,15.0646,14.739,14.7587,2444409.382706,0
+SLM.US,D,20220823,000000,14.8278,15.0695,14.7538,14.7686,1374496.0759598,0
+SLM.US,D,20220824,000000,14.67,14.8672,14.591,14.67,1526865.0038112,0
+SLM.US,D,20220825,000000,14.7094,15.104,14.5861,15.0843,1364511.7496982,0
+SLM.US,D,20220826,000000,15.1435,15.1731,14.6304,14.6404,1564613.866178,0
+SLM.US,D,20220829,000000,14.4825,14.7291,14.4134,14.6601,2091563.2926166,0
+SLM.US,D,20220830,000000,14.7587,14.8476,14.6206,14.7587,2473201.7469156,0
+SLM.US,D,20220831,000000,14.818,15.2866,14.7982,15.0744,2959192.1220259,0
+SLM.US,D,20220901,000000,14.9552,14.99,14.2596,14.6869,3321677.9514633,0
+SLM.US,D,20220902,000000,14.7863,14.99,14.5229,14.5875,2624845.8292986,0
+SLM.US,D,20220906,000000,14.5378,14.6571,14.2646,14.4782,2520368.6108586,0
+SLM.US,D,20220907,000000,14.5676,15.0744,14.518,15.0446,2695757.5814574,0
+SLM.US,D,20220908,000000,14.826,15.3825,14.7068,15.3725,1964218.8033862,0
+SLM.US,D,20220909,000000,15.5713,15.7303,15.5017,15.7005,1617580.9451857,0
+SLM.US,D,20220912,000000,15.8595,16.1675,15.7104,15.7303,2013055.4800415,0
+SLM.US,D,20220913,000000,15.303,15.4123,14.8757,14.9552,2090420.8909897,0
+SLM.US,D,20220914,000000,15.0546,15.2781,14.6273,14.985,2265419.4016461,0
+SLM.US,D,20220915,000000,14.9452,15.4918,14.8856,15.3924,2556458.9843443,0
+SLM.US,D,20220916,000000,15.2632,15.621,14.9204,15.1937,7102563.9663103,0
+SLM.US,D,20220919,000000,14.9651,15.3527,14.9651,15.3427,1379881.4109004,0
+SLM.US,D,20220920,000000,15.1837,15.293,15.0396,15.1738,2183421.8074128,0
+SLM.US,D,20220921,000000,15.2533,15.481,14.9949,15.0049,1826883.5757255,0
+SLM.US,D,20220922,000000,14.9552,15.0645,14.6024,14.6173,1669327.9572875,0
+SLM.US,D,20220923,000000,14.4385,14.4981,13.8522,14.1105,1436893.5941836,0
+SLM.US,D,20220926,000000,13.9615,14.3093,13.8124,13.8224,1823449.943449,0
+SLM.US,D,20220927,000000,14.0112,14.1602,13.6337,13.8025,2132315.8339276,0
+SLM.US,D,20220928,000000,13.8919,14.2844,13.723,14.1503,1754128.2085812,0
+SLM.US,D,20220929,000000,13.9515,14.1205,13.723,14.0112,3471857.0972791,0
+SLM.US,D,20220930,000000,13.9913,14.2348,13.8621,13.9019,2985792.8367782,0
+SLM.US,D,20221003,000000,14.1602,14.6074,13.9814,14.5478,2207914.1117346,0
+SLM.US,D,20221004,000000,14.8061,15.5315,14.8061,15.5117,2232205.148045,0
+SLM.US,D,20221005,000000,15.2135,15.4322,14.7712,15.3825,2079840.2316241,0
+SLM.US,D,20221006,000000,15.1937,15.8296,15.1738,15.78,2744256.1278533,0
+SLM.US,D,20221007,000000,15.4322,15.6408,15.0993,15.3924,2563659.3474565,0
+SLM.US,D,20221010,000000,15.4421,15.611,15.303,15.3229,1456336.0840965,0
+SLM.US,D,20221011,000000,15.2135,15.7005,15.2135,15.3924,1880449.0443115,0
+SLM.US,D,20221012,000000,15.3328,15.5812,15.1837,15.3924,1763706.5532495,0
+SLM.US,D,20221013,000000,14.8856,15.6458,14.8856,15.5812,3495180.034454,0
+SLM.US,D,20221014,000000,15.6607,15.929,14.99,15.0247,2281098.1797435,0
+SLM.US,D,20221017,000000,15.2334,15.5266,15.149,15.4719,2191005.5860868,0
+SLM.US,D,20221018,000000,15.8595,16.1576,15.5365,15.621,1736179.1273139,0
+SLM.US,D,20221019,000000,15.4123,15.6309,15.1837,15.2434,1402994.0230033,0
+SLM.US,D,20221020,000000,15.2334,15.7197,15.0595,15.1142,1856881.5665025,0
+SLM.US,D,20221021,000000,15.1142,15.3626,14.8161,15.3328,2189756.7180754,0
+SLM.US,D,20221024,000000,15.5017,15.5762,15.3229,15.4918,1266343.1065818,0
+SLM.US,D,20221025,000000,15.4818,16.4259,15.3825,16.2967,3305793.8799941,0
+SLM.US,D,20221026,000000,16.1874,16.4656,15.8098,15.8595,2122831.0788847,0
+SLM.US,D,20221027,000000,15.78,16.3861,15.4421,16.0085,3305220.2661613,0
+SLM.US,D,20221028,000000,16.1476,16.7637,16.0483,16.6743,2125036.976291,0
+SLM.US,D,20221031,000000,16.5948,16.6793,16.3613,16.4855,2269890.570522,0
+SLM.US,D,20221101,000000,16.6643,16.7985,16.4706,16.7041,1378643.6126296,0
+SLM.US,D,20221102,000000,16.6445,16.7637,16.1277,16.1377,1592315.7716996,0
+SLM.US,D,20221103,000000,15.9091,16.1178,15.7104,15.9688,1203509.2460654,0
+SLM.US,D,20221104,000000,16.1079,16.406,15.9191,16.247,1605465.6172322,0
+SLM.US,D,20221107,000000,16.2569,16.5849,16.129,16.565,1416329.0351066,0
+SLM.US,D,20221108,000000,16.5948,16.7886,16.5054,16.6942,779448.61553339,0
+SLM.US,D,20221109,000000,16.4457,16.7488,16.3166,16.3563,855030.79189949,0
+SLM.US,D,20221110,000000,16.9823,17.4792,16.9823,17.3798,1419440.6385647,0
+SLM.US,D,20221111,000000,17.1711,17.8121,17.1711,17.5786,1525028.8564282,0
+SLM.US,D,20221114,000000,17.4096,17.5786,17.032,17.032,1016628.8783489,0
+SLM.US,D,20221115,000000,17.3103,17.5935,17.1711,17.191,1357388.704273,0
+SLM.US,D,20221116,000000,17.0916,17.2308,16.7339,16.9625,1077299.1077415,0
+SLM.US,D,20221117,000000,16.6345,16.8333,16.5352,16.6842,1300948.1221425,0
+SLM.US,D,20221118,000000,16.9326,16.9724,16.2371,16.3861,2310667.4696559,0
+SLM.US,D,20221121,000000,16.3464,16.5849,16.2271,16.555,2916573.7485963,0
+SLM.US,D,20221122,000000,16.724,16.873,16.5948,16.8532,1136923.7498142,0
+SLM.US,D,20221123,000000,16.8333,17.2159,16.7836,17.0519,917502.36999519,0
+SLM.US,D,20221125,000000,17.0022,17.2009,16.7041,16.9823,493130.78038538,0
+SLM.US,D,20221128,000000,16.6942,16.9227,16.5849,16.6544,1127184.3907368,0
+SLM.US,D,20221129,000000,16.6544,17.0022,16.6047,16.9923,921198.65702675,0
+SLM.US,D,20221130,000000,17.0121,17.4295,16.7737,17.35,2860065.7416819,0
+SLM.US,D,20221201,000000,17.46,17.59,17.15,17.31,1311592,0
+SLM.US,D,20221202,000000,17.07,17.39,17.03,17.2,1159837,0
+SLM.US,D,20221205,000000,16.98,17.06,16.585,16.73,1442155,0
+SLM.US,D,20221206,000000,16.75,17.01,16.515,16.8,2138436,0
+SLM.US,D,20221207,000000,16.71,16.91,16.61,16.69,1127366,0
+SLM.US,D,20221208,000000,16.79,16.9191,16.615,16.65,966572,0
+SLM.US,D,20221209,000000,16.55,16.78,16.45,16.58,781362,0
+SLM.US,D,20221212,000000,16.58,16.96,16.53,16.85,880990,0
+SLM.US,D,20221213,000000,17.44,17.59,16.67,16.84,1628873,0
+SLM.US,D,20221214,000000,16.7,16.995,16.66,16.7,1206997,0
+SLM.US,D,20221215,000000,16.43,16.88,16.14,16.45,1972233,0
+SLM.US,D,20221216,000000,16.33,16.455,16.02,16.04,4587765,0
+SLM.US,D,20221219,000000,16.2,16.42,16.045,16.08,1817612,0
+SLM.US,D,20221220,000000,16.02,16.395,15.93,16.33,1315651,0
+SLM.US,D,20221221,000000,16.53,16.725,16.51,16.63,1393446,0
+SLM.US,D,20221222,000000,16.49,16.49,16.1,16.41,1125010,0
+SLM.US,D,20221223,000000,16.32,16.56,16.265,16.53,647176,0
+SLM.US,D,20221227,000000,16.61,16.7,16.405,16.54,968655,0
+SLM.US,D,20221228,000000,16.53,16.66,16.26,16.26,924744,0
+SLM.US,D,20221229,000000,16.41,16.77,16.34,16.67,861847,0
+SLM.US,D,20221230,000000,16.51,16.76,16.29,16.6,2353243,0
+SLM.US,D,20230103,000000,16.72,16.92,16.39,16.53,1571072,0
+SLM.US,D,20230104,000000,16.7,16.9,16.52,16.61,1293323,0
+SLM.US,D,20230105,000000,16.47,16.59,16.105,16.14,1252954,0
+SLM.US,D,20230106,000000,16.37,16.7,16.195,16.66,1653336,0
+SLM.US,D,20230109,000000,16.83,17.035,16.72,16.88,887569,0
+SLM.US,D,20230110,000000,16.81,16.905,16.55,16.89,1052239,0
+SLM.US,D,20230111,000000,16.9,17.25,16.9,17.17,707914,0
+SLM.US,D,20230112,000000,17.26,17.36,17.08,17.19,821075,0
+SLM.US,D,20230113,000000,17.04,17.35,16.9,17.28,746011,0
+SLM.US,D,20230117,000000,17.21,17.235,16.83,16.86,1207603,0
+SLM.US,D,20230118,000000,16.87,16.98,16.69,16.78,986344,0
+SLM.US,D,20230119,000000,16.5,16.5,15.94,16.05,1175801,0
+SLM.US,D,20230120,000000,16.18,16.76,16.11,16.58,1733367,0
+SLM.US,D,20230123,000000,16.66,17.04,16.58,16.99,895186,0
+SLM.US,D,20230124,000000,16.83,17.01,16.72,16.85,804816,0
+SLM.US,D,20230125,000000,16.8,17.25,16.7,17.2,1505550,0
+SLM.US,D,20230126,000000,17.33,17.44,17.1,17.32,894680,0
+SLM.US,D,20230127,000000,17.4,17.73,17.34,17.6,2494088,0
+SLM.US,D,20230130,000000,17.48,17.6,16.96,16.97,944703,0
+SLM.US,D,20230131,000000,17.02,17.58,16.95,17.57,1422705,0
+SLM.US,D,20230201,000000,17.35,17.91,17.09,17.79,1491658,0
+SLM.US,D,20230202,000000,17,17.17,14.56,14.8,10873236,0
+SLM.US,D,20230203,000000,14.58,15.3,14.49,15.14,4913940,0
+SLM.US,D,20230206,000000,14.9,15.41,14.78,15.37,4118402,0
+SLM.US,D,20230207,000000,15.33,16.025,15.17,15.92,2998916,0
+SLM.US,D,20230208,000000,15.8,15.8,15.22,15.32,2044119,0
+SLM.US,D,20230209,000000,15.41,15.52,15.13,15.17,2651656,0
+SLM.US,D,20230210,000000,15.05,15.385,15.02,15.25,2669297,0
+SLM.US,D,20230213,000000,15.24,15.2696,15.11,15.19,1451124,0
+SLM.US,D,20230214,000000,15.21,15.29,14.845,15.24,4960139,0
+SLM.US,D,20230215,000000,15.14,15.385,15.09,15.19,2211183,0
+SLM.US,D,20230216,000000,15.04,15.105,14.84,14.84,1666444,0
+SLM.US,D,20230217,000000,14.74,14.775,14.48,14.57,2155459,0
+SLM.US,D,20230221,000000,14.43,14.62,14.3,14.38,2421947,0
+SLM.US,D,20230222,000000,14.41,14.47,14.205,14.37,1397220,0
+SLM.US,D,20230223,000000,14.51,14.7,14.295,14.46,1722680,0
+SLM.US,D,20230224,000000,14.25,14.42,14.17,14.35,1845225,0
+SLM.US,D,20230227,000000,14.41,14.575,14.3,14.39,2049480,0
+SLM.US,D,20230228,000000,14.38,14.505,14.32,14.38,3547535,0
+SLM.US,D,20230301,000000,14.25,14.44,13.94,14.13,1741652,0
+SLM.US,D,20230302,000000,13.88,14.035,13.74,14.01,1693445,0
+SLM.US,D,20230303,000000,14.1,14.35,14.045,14.25,1792833,0
+SLM.US,D,20230306,000000,14.27,14.385,14.105,14.12,2473927,0
+SLM.US,D,20230307,000000,14.06,14.195,13.81,13.89,1294606,0
+SLM.US,D,20230308,000000,13.86,14.09,13.8,13.91,2606013,0
+SLM.US,D,20230309,000000,13.94,14.24,13.59,13.65,3165476,0
+SLM.US,D,20230310,000000,13.51,13.54,12.615,12.84,3940840,0
+SLM.US,D,20230313,000000,12.54,12.54,11.615,12.25,5232861,0
+SLM.US,D,20230314,000000,12.62,13.04,12.405,12.49,3842460,0
+SLM.US,D,20230315,000000,12.27,12.3875,11.98,12.36,3884988,0
+SLM.US,D,20230316,000000,12.16,12.72,11.82,12.62,3327730,0
+SLM.US,D,20230317,000000,12.52,12.52,11.93,11.99,5858618,0
+SLM.US,D,20230320,000000,12.13,12.37,11.8025,11.98,3078882,0
+SLM.US,D,20230321,000000,12.35,12.6,12.33,12.48,2476021,0
+SLM.US,D,20230322,000000,12.44,12.53,11.98,12,1723443,0
+SLM.US,D,20230323,000000,12.04,12.18,11.335,11.43,4381107,0
+SLM.US,D,20230324,000000,11.3,11.32,10.81,11.27,5892601,0
+SLM.US,D,20230327,000000,11.56,11.745,11.43,11.46,2459207,0
+SLM.US,D,20230328,000000,11.44,11.65,11.35,11.53,3308390,0
+SLM.US,D,20230329,000000,11.74,11.94,11.61,11.91,2178692,0
+SLM.US,D,20230330,000000,12.06,12.35,11.945,12.21,5412596,0
+SLM.US,D,20230331,000000,12.31,12.49,12.2,12.39,4938362,0
+SLM.US,D,20230403,000000,12.47,12.695,12.34,12.46,2194186,0
+SLM.US,D,20230404,000000,12.51,12.51,12.11,12.4,3041109,0
+SLM.US,D,20230405,000000,12.81,13.1,12.66,13.06,4513971,0
+SLM.US,D,20230406,000000,13.27,13.27,12.86,12.91,2127292,0
+SLM.US,D,20230410,000000,12.82,13.17,12.82,13.03,1374126,0
+SLM.US,D,20230411,000000,13.09,13.58,13.09,13.45,2935857,0
+SLM.US,D,20230412,000000,13.51,13.55,13.295,13.44,1592886,0
+SLM.US,D,20230413,000000,13.5,13.83,13.5,13.75,1925423,0
+SLM.US,D,20230414,000000,14.2,14.36,13.975,14.32,3375221,0
+SLM.US,D,20230417,000000,14.69,14.83,14.355,14.45,3390487,0
+SLM.US,D,20230418,000000,14.45,14.565,14.39,14.5,1696183,0
+SLM.US,D,20230419,000000,14.44,14.78,14.211,14.72,1446304,0
+SLM.US,D,20230420,000000,14.53,14.59,14.385,14.59,1092322,0
+SLM.US,D,20230421,000000,14.59,14.73,14.43,14.67,2608582,0
+SLM.US,D,20230424,000000,14.62,14.765,14.59,14.6,1797474,0
+SLM.US,D,20230425,000000,14.4,14.5075,14.24,14.41,2714481,0
+SLM.US,D,20230426,000000,14.33,14.835,14.33,14.66,4316275,0
+SLM.US,D,20230427,000000,15.5,15.89,14.9,15.27,4615712,0
+SLM.US,D,20230428,000000,15.21,15.32,14.96,15.02,3424250,0
+SLM.US,D,20230501,000000,15.12,15.13,14.715,14.92,2273189,0
+SLM.US,D,20230502,000000,14.82,14.82,14.06,14.25,2230483,0
+SLM.US,D,20230503,000000,14.32,14.41,13.83,13.89,1949995,0
+SLM.US,D,20230504,000000,13.79,14.085,13.51,13.94,2407664,0
+SLM.US,D,20230505,000000,14.17,14.47,14.17,14.3,3317408,0
+SLM.US,D,20230508,000000,14.4,14.875,14.4,14.75,2289573,0
+SLM.US,D,20230509,000000,14.54,15.145,14.5,15.04,3502040,0
+SLM.US,D,20230510,000000,15.16,15.23,14.755,14.91,2308898,0
+SLM.US,D,20230511,000000,14.8,15.155,14.71,15.04,1946977,0
+SLM.US,D,20230512,000000,15.07,15.205,14.98,15.06,1890070,0
+SLM.US,D,20230515,000000,15.13,15.41,15.1,15.28,2810970,0
+SLM.US,D,20230516,000000,15.16,15.515,15.06,15.17,2562611,0
+SLM.US,D,20230517,000000,15.25,15.47,15.13,15.39,2408859,0
+SLM.US,D,20230518,000000,15.38,15.78,15.275,15.69,2090858,0
+SLM.US,D,20230519,000000,15.76,15.79,15.26,15.3,2409831,0
+SLM.US,D,20230522,000000,15.41,15.755,15.33,15.35,3812346,0
+SLM.US,D,20230523,000000,15.35,15.54,15.25,15.36,3081472,0
+SLM.US,D,20230524,000000,15.3,15.6,15.22,15.32,2791279,0
+SLM.US,D,20230525,000000,15.26,15.7,15.25,15.54,2367446,0
+SLM.US,D,20230526,000000,15.56,16.07,15.5,16.01,1917258,0
+SLM.US,D,20230530,000000,16,16.07,15.56,15.69,3043914,0
+SLM.US,D,20230531,000000,15.59,15.69,15.2,15.26,3946182,0
+SLM.US,D,20230601,000000,15.19,15.5655,15.095,15.39,6276698,0
+SLM.US,D,20230602,000000,15.56,16.38,15.56,16.25,3046242,0
+SLM.US,D,20230605,000000,16.22,16.58,16.17,16.49,2457917,0
+SLM.US,D,20230606,000000,16.37,17.06,16.37,16.92,2447437,0
+SLM.US,D,20230607,000000,17.04,17.44,16.99,17.33,2453697,0
+SLM.US,D,20230608,000000,17.27,17.475,17.09,17.35,2212632,0
+SLM.US,D,20230609,000000,17.39,17.43,16.72,16.91,1905378,0
+SLM.US,D,20230612,000000,16.81,16.94,16.665,16.71,2727147,0
+SLM.US,D,20230613,000000,16.77,16.94,16.74,16.91,1579678,0
+SLM.US,D,20230614,000000,17,17.065,16.635,16.78,1572634,0
+SLM.US,D,20230615,000000,16.65,16.8,16.4,16.77,1857413,0
+SLM.US,D,20230616,000000,16.79,16.79,16.475,16.52,2500484,0
+SLM.US,D,20230620,000000,16.52,16.52,16.29,16.45,2303964,0
+SLM.US,D,20230621,000000,16.46,16.545,16.41,16.47,933881,0
+SLM.US,D,20230622,000000,16.44,16.44,16.12,16.22,1524929,0
+SLM.US,D,20230623,000000,16,16.125,15.88,15.9,4416859,0
+SLM.US,D,20230626,000000,16.27,16.29,15.955,15.99,1515390,0
+SLM.US,D,20230627,000000,15.99,16.16,15.92,16.12,1745952,0
+SLM.US,D,20230628,000000,16.08,16.21,15.965,16.21,1578171,0
+SLM.US,D,20230629,000000,16.27,16.48,16.205,16.47,1114333,0
+SLM.US,D,20230630,000000,16.63,16.72,16.3,16.32,1695354,0
+SLM.US,D,20230703,000000,16.37,16.51,16.245,16.48,537019,0
+SLM.US,D,20230705,000000,16.33,16.36,15.98,16,1281371,0
+SLM.US,D,20230706,000000,15.82,15.82,15.4605,15.76,2665666,0
+SLM.US,D,20230707,000000,15.76,16.16,15.76,16.01,1211350,0
+SLM.US,D,20230710,000000,15.97,16.22,15.97,16.21,945494,0
+SLM.US,D,20230711,000000,16.39,16.53,16.26,16.49,1317040,0
+SLM.US,D,20230712,000000,16.65,16.785,16.52,16.64,2504100,0
+SLM.US,D,20230713,000000,16.67,16.7,16.53,16.63,3446899,0
+SLM.US,D,20230714,000000,16.68,16.71,16.31,16.41,1460613,0
+SLM.US,D,20230717,000000,16.37,16.54,16.32,16.5,1933589,0
+SLM.US,D,20230718,000000,16.53,16.94,16.41,16.78,8880319,0
+SLM.US,D,20230719,000000,16.79,16.89,16.605,16.76,1310373,0
+SLM.US,D,20230720,000000,16.64,16.705,16.3,16.53,1411212,0
+SLM.US,D,20230721,000000,16.66,16.66,16.39,16.5,872407,0
+SLM.US,D,20230724,000000,16.57,16.72,16.52,16.66,3118245,0
+SLM.US,D,20230725,000000,16.64,16.715,16.45,16.47,1318945,0
+SLM.US,D,20230726,000000,16.37,16.58,16.205,16.26,2084305,0
+SLM.US,D,20230727,000000,16.29,16.42,15.41,15.73,3969147,0
+SLM.US,D,20230728,000000,15.81,16.065,15.745,15.77,2107260,0
+SLM.US,D,20230731,000000,15.86,16.26,15.86,16.18,2667820,0
+SLM.US,D,20230801,000000,16.05,16.215,15.812,16.15,1154256,0
+SLM.US,D,20230802,000000,15.95,15.9641,15.59,15.78,1905265,0
+SLM.US,D,20230803,000000,15.72,15.835,15.58,15.75,898357,0
+SLM.US,D,20230804,000000,15.74,15.79,15.54,15.59,1036575,0
+SLM.US,D,20230807,000000,15.59,15.915,15.545,15.77,1049761,0
+SLM.US,D,20230808,000000,15.48,15.525,15.26,15.5,1249138,0
+SLM.US,D,20230809,000000,15.55,15.57,15.1,15.38,918192,0
+SLM.US,D,20230810,000000,15.4,15.49,14.93,14.96,1105674,0
+SLM.US,D,20230811,000000,14.93,15.185,14.91,15.12,1059376,0
+SLM.US,D,20230814,000000,15.06,15.06,14.76,14.81,1263553,0
+SLM.US,D,20230815,000000,14.66,14.69,14.305,14.47,1293442,0
+SLM.US,D,20230816,000000,14.46,14.565,14.32,14.32,749875,0
+SLM.US,D,20230817,000000,14.33,14.46,14.215,14.3,1060135,0
+SLM.US,D,20230818,000000,14.21,14.39,14.17,14.39,1104319,0
+SLM.US,D,20230821,000000,14.36,14.44,14.1805,14.31,920939,0
+SLM.US,D,20230822,000000,14.31,14.44,13.98,14.04,925700,0
+SLM.US,D,20230823,000000,14.09,14.33,14.01,14.31,997575,0
+SLM.US,D,20230824,000000,14.24,14.455,14.24,14.35,809723,0
+SLM.US,D,20230825,000000,14.37,14.45,14.18,14.29,892176,0
+SLM.US,D,20230828,000000,14.39,14.595,14.33,14.35,2943434,0
+SLM.US,D,20230829,000000,14.36,14.54,14.31,14.48,1591872,0
+SLM.US,D,20230830,000000,14.46,14.5196,14.26,14.29,1864263,0
+SLM.US,D,20230831,000000,14.27,14.27,14.14,14.24,1810019,0
+SLM.US,D,20230901,000000,14.35,14.69,14.27,14.64,905858,0
+SLM.US,D,20230905,000000,14.56,14.62,14.205,14.49,2207398,0
+SLM.US,D,20230906,000000,14.47,14.57,14.26,14.3,1447186,0
+SLM.US,D,20230907,000000,14.25,14.3,13.91,13.97,5751081,0
+SLM.US,D,20230908,000000,14.05,14.265,13.735,14.23,1767930,0
+SLM.US,D,20230911,000000,14.36,14.51,14.22,14.26,1235597,0
+SLM.US,D,20230912,000000,14.2,14.21,14.06,14.16,3062213,0
+SLM.US,D,20230913,000000,14.25,14.3097,13.9,13.98,1915235,0
+SLM.US,D,20230914,000000,14.09,14.25,14.06,14.25,2727339,0
+SLM.US,D,20230915,000000,14.17,14.485,14.131,14.26,7519915,0
+SLM.US,D,20230918,000000,14.26,14.29,13.9,14.07,1727048,0
+SLM.US,D,20230919,000000,14.04,14.195,13.975,14.13,1804355,0
+SLM.US,D,20230920,000000,14.2,14.345,14.11,14.13,2065894,0
+SLM.US,D,20230921,000000,14.02,14.035,13.655,13.68,1320951,0
+SLM.US,D,20230922,000000,13.71,13.8,13.61,13.64,1037607,0
+SLM.US,D,20230925,000000,13.61,13.8,13.53,13.75,806928,0
+SLM.US,D,20230926,000000,13.66,14.01,13.57,13.57,1671956,0
+SLM.US,D,20230927,000000,13.64,13.64,13.42,13.44,1277603,0
+SLM.US,D,20230928,000000,13.46,13.6,13.45,13.52,812411,0
+SLM.US,D,20230929,000000,13.59,13.735,13.535,13.62,1001381,0
+SLM.US,D,20231002,000000,13.62,13.72,13.47,13.52,1084699,0
+SLM.US,D,20231003,000000,13.41,13.43,13.065,13.27,1286332,0
+SLM.US,D,20231004,000000,13.29,13.365,13.01,13.14,1371776,0
+SLM.US,D,20231005,000000,13.07,13.3,13.04,13.3,1488045,0
+SLM.US,D,20231006,000000,13.19,13.53,13.14,13.2,1871745,0
+SLM.US,D,20231009,000000,13.15,13.3,13.05,13.21,1342709,0
+SLM.US,D,20231010,000000,13.23,13.475,13.23,13.33,2237165,0
+SLM.US,D,20231011,000000,13.33,13.495,13.105,13.33,1562679,0
+SLM.US,D,20231012,000000,13.35,13.605,13.115,13.52,1709481,0
+SLM.US,D,20231013,000000,13.59,13.71,13.065,13.09,1474174,0
+SLM.US,D,20231016,000000,13.22,13.46,13.175,13.22,2659651,0
+SLM.US,D,20231017,000000,13.14,13.61,13.1,13.6,2167688,0
+SLM.US,D,20231018,000000,13.52,13.56,13.37,13.45,1274317,0
+SLM.US,D,20231019,000000,13.42,13.51,13.27,13.29,2413037,0
+SLM.US,D,20231020,000000,13.34,13.34,13.05,13.14,1871958,0
+SLM.US,D,20231023,000000,13.05,13.28,13,13.05,1303150,0
+SLM.US,D,20231024,000000,13.08,13.245,12.98,13,1437000,0
+SLM.US,D,20231025,000000,12.89,13.03,12.84,12.99,1541537,0
+SLM.US,D,20231026,000000,12.63,13.695,12.26,13.16,5416491,0
+SLM.US,D,20231027,000000,13.2,13.23,12.79,12.81,2696584,0
+SLM.US,D,20231030,000000,12.93,13.255,12.81,13.16,2082663,0
+SLM.US,D,20231031,000000,13.16,13.22,12.905,13,2277624,0
+SLM.US,D,20231101,000000,13.11,13.5,12.995,13.45,2849846,0
+SLM.US,D,20231102,000000,13.52,14.3,13.52,14.29,2892694,0
+SLM.US,D,20231103,000000,14.56,15.145,14.36,14.79,2668408,0
+SLM.US,D,20231106,000000,14.81,14.96,14.65,14.83,1913193,0
+SLM.US,D,20231107,000000,14.83,15.065,14.82,14.96,1892396,0
+SLM.US,D,20231108,000000,14.96,15.08,14.69,14.72,2393182,0
+SLM.US,D,20231109,000000,14.82,15,14.68,14.7,2481730,0
+SLM.US,D,20231110,000000,14.73,14.97,14.63,14.87,2273077,0
+SLM.US,D,20231113,000000,14.86,15.225,14.67,14.88,2162511,0
+SLM.US,D,20231114,000000,15.21,15.24,14.875,15.01,1311292,0
+SLM.US,D,20231115,000000,15.04,15.155,14.945,15.04,1342998,0
+SLM.US,D,20231116,000000,15.01,15.055,14.37,14.4,4849955,0
+SLM.US,D,20231117,000000,14.55,14.61,14.43,14.46,1037751,0
+SLM.US,D,20231120,000000,14.46,14.52,14.195,14.42,1241087,0
+SLM.US,D,20231121,000000,14.32,14.39,13.93,13.95,1577615,0
+SLM.US,D,20231122,000000,13.98,14.4,13.93,14.36,1453273,0
+SLM.US,D,20231124,000000,14.35,14.44,14.27,14.38,485353,0
+SLM.US,D,20231127,000000,14.21,14.26,14.1,14.12,1253460,0
+SLM.US,D,20231128,000000,14.09,14.45,14.03,14.43,1229242,0
+SLM.US,D,20231129,000000,14.56,14.745,14.41,14.43,1329071,0
+SLM.US,D,20231130,000000,14.7,15.06,14.64,15.03,2527041,0
+SLM.US,D,20231201,000000,14.88,15.92,14.83,15.73,2643875,0
+SLM.US,D,20231204,000000,15.66,16.02,15.655,15.84,3390187,0
+SLM.US,D,20231205,000000,15.83,15.99,15.64,15.94,3763344,0
+SLM.US,D,20231206,000000,16.05,16.43,15.85,15.89,2058489,0
+SLM.US,D,20231207,000000,15.98,16.335,15.95,16.26,3145449,0
+SLM.US,D,20231208,000000,16.53,17.145,16.39,16.86,3611109,0
+SLM.US,D,20231211,000000,16.84,17.165,16.79,17.02,2719222,0
+SLM.US,D,20231212,000000,17.02,17.27,16.84,16.86,3441417,0
+SLM.US,D,20231213,000000,17.36,17.95,17.1401,17.86,9780021,0
+SLM.US,D,20231214,000000,18.14,18.5,17.945,18.38,3380957,0
+SLM.US,D,20231215,000000,18.38,18.42,18.145,18.25,3657146,0
+SLM.US,D,20231218,000000,18.32,18.405,18.105,18.19,2230603,0
+SLM.US,D,20231219,000000,18.3,18.795,18.24,18.67,1977825,0
+SLM.US,D,20231220,000000,18.64,18.91,18.555,18.6,2984622,0
+SLM.US,D,20231221,000000,18.75,18.89,18.66,18.87,2091175,0
+SLM.US,D,20231222,000000,19,19.04,18.77,18.86,873960,0
+SLM.US,D,20231226,000000,18.87,19.13,18.77,19.11,824436,0
+SLM.US,D,20231227,000000,19.13,19.355,19.12,19.29,953319,0
+SLM.US,D,20231228,000000,19.22,19.345,19.01,19.28,978384,0
+SLM.US,D,20231229,000000,19.28,19.29,19.1,19.12,870781,0
+SLM.US,D,20240102,000000,18.98,19.28,18.89,19.23,1407402,0
+SLM.US,D,20240103,000000,19.11,19.11,18.525,18.53,2097723,0
+SLM.US,D,20240104,000000,18.36,18.845,18.36,18.53,2107568,0
+SLM.US,D,20240105,000000,18.44,18.835,18.35,18.64,1885473,0
+SLM.US,D,20240108,000000,18.61,18.62,18.41,18.54,1169795,0
+SLM.US,D,20240109,000000,18.4,18.605,18.04,18.12,2182244,0
+SLM.US,D,20240110,000000,18.45,18.65,18.29,18.5,3877178,0
+SLM.US,D,20240111,000000,18.37,18.705,18.27,18.63,1691275,0
+SLM.US,D,20240112,000000,18.66,18.77,18.4,18.54,1234733,0
+SLM.US,D,20240116,000000,18.65,18.73,18.355,18.73,1572393,0
+SLM.US,D,20240117,000000,18.5,18.765,18.5,18.69,1391025,0
+SLM.US,D,20240118,000000,18.69,18.73,18.255,18.54,2002478,0
+SLM.US,D,20240119,000000,18.65,19,18.57,18.99,1086623,0
+SLM.US,D,20240122,000000,19.2,19.435,19.165,19.33,1485822,0
+SLM.US,D,20240123,000000,19.31,19.4389,19.07,19.19,1799580,0
+SLM.US,D,20240124,000000,19.32,19.46,19.16,19.2,1874877,0
+SLM.US,D,20240125,000000,20,20.52,19.325,19.86,5027720,0
+SLM.US,D,20240126,000000,19.87,20.48,19.77,19.86,3739508,0
+SLM.US,D,20240129,000000,19.82,20.21,19.505,20.17,3211288,0
+SLM.US,D,20240130,000000,20.19,20.605,20.15,20.56,2604732,0
+SLM.US,D,20240131,000000,20.26,20.31,19.86,19.88,2416121,0
+SLM.US,D,20240201,000000,19.89,19.975,19.355,19.49,1743334,0
+SLM.US,D,20240202,000000,19.21,19.485,19.16,19.31,1592930,0
+SLM.US,D,20240205,000000,19.17,19.388,18.955,19.27,1307960,0
+SLM.US,D,20240206,000000,19.27,19.44,19.045,19.22,3114795,0
+SLM.US,D,20240207,000000,19.18,19.23,18.84,19.09,1443315,0
+SLM.US,D,20240208,000000,19.1,19.52,19.04,19.5,1345150,0
+SLM.US,D,20240209,000000,19.5,19.7,19.38,19.6,1981414,0
+SLM.US,D,20240212,000000,19.59,20.055,19.59,19.86,2007975,0
+SLM.US,D,20240213,000000,19.43,19.64,19.27,19.6,2361179,0
+SLM.US,D,20240214,000000,19.85,20.22,19.76,20.16,2686825,0
+SLM.US,D,20240215,000000,20.25,20.395,20.075,20.26,1886531,0
+SLM.US,D,20240216,000000,20.12,20.485,20.03,20.18,1702339,0
+SLM.US,D,20240220,000000,20.12,20.65,20.03,20.26,5405119,0
+SLM.US,D,20240221,000000,19.85,20.065,19.585,19.77,3437973,0
+SLM.US,D,20240222,000000,19.72,20.11,19.68,19.69,4411332,0
+SLM.US,D,20240223,000000,19.82,19.97,19.66,19.67,4665067,0
+SLM.US,D,20240226,000000,19.62,20.03,19.54,19.55,2258022,0
+SLM.US,D,20240227,000000,19.7,20.03,19.55,20.02,1845280,0
+SLM.US,D,20240228,000000,19.98,20.545,19.95,20.52,1851216,0
+SLM.US,D,20240229,000000,20.68,20.89,20.54,20.83,3494672,0
+SLM.US,D,20240301,000000,20.73,20.91,20.52,20.7,2653366,0
+SLM.US,D,20240304,000000,20.7,21.2,20.7,21.02,1675049,0
+SLM.US,D,20240305,000000,20.89,21.2,20.805,20.85,1268447,0
+SLM.US,D,20240306,000000,21.07,21.11,20.44,20.65,3811495,0
+SLM.US,D,20240307,000000,20.82,21.11,20.7,21.04,1158240,0
+SLM.US,D,20240308,000000,21.09,21.24,20.65,20.68,1316830,0
+SLM.US,D,20240311,000000,20.63,21.01,20.575,20.81,3254620,0
+SLM.US,D,20240312,000000,20.76,21.105,20.7,20.99,2373531,0
+SLM.US,D,20240313,000000,20.98,21.325,20.84,21.09,2318918,0
+SLM.US,D,20240314,000000,21.03,21.13,20.59,20.85,2613200,0
+SLM.US,D,20240315,000000,20.7,21.1,20.53,20.54,15732225,0
+SLM.US,D,20240318,000000,20.5,20.635,20.29,20.51,1836614,0
+SLM.US,D,20240319,000000,20.48,20.77,20.2,20.64,1089656,0
+SLM.US,D,20240320,000000,20.54,21.155,20.5,21.11,2054592,0
+SLM.US,D,20240321,000000,21.23,21.74,21.23,21.62,1807430,0
+SLM.US,D,20240322,000000,21.63,21.74,21.35,21.36,1177726,0
+SLM.US,D,20240325,000000,21.37,21.54,21.295,21.35,746827,0
+SLM.US,D,20240326,000000,21.42,21.56,21.12,21.14,1307941,0
+SLM.US,D,20240327,000000,21.28,21.6,21.205,21.6,1195294,0
+SLM.US,D,20240328,000000,21.55,21.94,21.55,21.79,2363401,0
+SLM.US,D,20240401,000000,21.81,21.82,21.28,21.33,1530797,0
+SLM.US,D,20240402,000000,21.22,21.77,20.96,21.16,1213935,0
+SLM.US,D,20240403,000000,21.22,21.53,21.2,21.36,937314,0
+SLM.US,D,20240404,000000,21.63,21.735,21.025,21.06,775314,0
+SLM.US,D,20240405,000000,21.09,21.37,21.08,21.22,704723,0
+SLM.US,D,20240408,000000,21.3,21.565,21.07,21.49,771840,0
+SLM.US,D,20240409,000000,21.44,21.5,21.13,21.27,793065,0
+SLM.US,D,20240410,000000,20.95,21.205,20.641,20.91,1021509,0
+SLM.US,D,20240411,000000,20.91,21.09,20.79,21,843447,0
+SLM.US,D,20240412,000000,20.79,20.955,20.56,20.67,770696,0
+SLM.US,D,20240415,000000,20.88,21.13,20.58,20.72,1141237,0
+SLM.US,D,20240416,000000,20.63,20.8,20.48,20.66,1257939,0
+SLM.US,D,20240417,000000,20.75,21.04,20.58,20.58,1137712,0
+SLM.US,D,20240418,000000,20.71,21.125,20.63,20.78,1428749,0
+SLM.US,D,20240419,000000,20.8,21.21,20.8,21.08,930166,0
+SLM.US,D,20240422,000000,21.31,21.695,21.07,21.32,2258217,0
+SLM.US,D,20240423,000000,21.45,21.99,21.34,21.93,1561168,0
+SLM.US,D,20240424,000000,21.77,22.205,21.76,22.1,2046630,0
+SLM.US,D,20240425,000000,22.25,22.3716,21.465,21.93,2941994,0
+SLM.US,D,20240426,000000,21.92,22.265,21.6,21.9,1857590,0
+SLM.US,D,20240429,000000,21.97,21.99,21.535,21.63,1516476,0
+SLM.US,D,20240430,000000,21.47,21.62,21.185,21.19,1094150,0
+SLM.US,D,20240501,000000,21.13,21.625,21.02,21.25,2092893,0
+SLM.US,D,20240502,000000,21.51,21.535,21.255,21.48,1070677,0
+SLM.US,D,20240503,000000,21.71,22.025,21.68,22.01,1211396,0
+SLM.US,D,20240506,000000,22.21,22.34,21.59,21.68,1832377,0
+SLM.US,D,20240507,000000,21.72,22.74,21.595,21.63,1444824,0
+SLM.US,D,20240508,000000,21.56,21.85,21.55,21.76,1510236,0
+SLM.US,D,20240509,000000,21.8,21.98,21.73,21.94,694553,0
+SLM.US,D,20240510,000000,22.05,22.1,21.77,21.78,567286,0
+SLM.US,D,20240513,000000,21.96,22.04,21.455,21.49,1053560,0
+SLM.US,D,20240514,000000,21.65,21.84,21.295,21.33,1340605,0
+SLM.US,D,20240515,000000,21.41,21.46,20.91,21.01,1506546,0
+SLM.US,D,20240516,000000,21.1,21.25,20.92,21.07,1206501,0
+SLM.US,D,20240517,000000,21.19,21.22,21,21.16,989505,0
+SLM.US,D,20240520,000000,21.08,21.22,20.6,20.67,1655610,0
+SLM.US,D,20240521,000000,20.68,21.14,20.68,21.02,1717488,0
+SLM.US,D,20240522,000000,20.96,21.01,20.45,20.6,1975374,0
+SLM.US,D,20240523,000000,20.72,20.72,20.33,20.65,1868999,0
+SLM.US,D,20240524,000000,20.79,21.11,20.74,20.98,1146596,0
+SLM.US,D,20240528,000000,21.07,21.13,20.44,20.51,925614,0
+SLM.US,D,20240529,000000,20.1,20.625,20.1,20.54,1025421,0
+SLM.US,D,20240530,000000,20.71,20.98,20.57,20.92,2460673,0
+SLM.US,D,20240531,000000,21.03,21.5,20.89,21.46,3101431,0
+SLM.US,D,20240603,000000,21.44,21.47,21.025,21.21,922260,0
+SLM.US,D,20240604,000000,21.22,21.59,21.07,21.09,1281692,0
+SLM.US,D,20240605,000000,21.59,21.59,20.85,20.94,1486293,0
+SLM.US,D,20240606,000000,20.9,20.96,20.585,20.77,1820651,0
+SLM.US,D,20240607,000000,20.6,20.805,20.51,20.57,1561463,0
+SLM.US,D,20240610,000000,20.72,20.82,19.49,20.79,1327706,0
+SLM.US,D,20240611,000000,20.64,20.74,20.05,20.11,2120908,0
+SLM.US,D,20240612,000000,20.48,20.875,20.48,20.74,3992247,0
+SLM.US,D,20240613,000000,20.65,20.71,20.46,20.64,1120786,0
+SLM.US,D,20240614,000000,20.42,20.54,20.02,20.03,1214496,0
+SLM.US,D,20240617,000000,19.96,20.495,19.96,20.44,1256779,0
+SLM.US,D,20240618,000000,20.25,20.62,20.24,20.51,952937,0
+SLM.US,D,20240620,000000,20.51,20.745,20.505,20.67,1150932,0
+SLM.US,D,20240621,000000,20.7,20.8975,20.57,20.82,2871706,0
+SLM.US,D,20240624,000000,20.85,21.335,20.8,20.99,2821998,0
+SLM.US,D,20240625,000000,20.91,20.99,20.62,20.66,895763,0
+SLM.US,D,20240626,000000,20.58,20.705,20.435,20.54,1165270,0
+SLM.US,D,20240627,000000,20.47,20.545,20.4,20.51,2217631,0
+SLM.US,D,20240628,000000,20.69,21.17,20.64,20.79,4061406,0
+SLM.US,D,20240701,000000,20.88,21.07,20.625,20.71,1265193,0
+SLM.US,D,20240702,000000,20.71,20.95,20.64,20.89,1312583,0
+SLM.US,D,20240703,000000,20.91,21.065,20.8,20.88,1192175,0
+SLM.US,D,20240705,000000,20.72,20.82,20.32,20.34,1740937,0
+SLM.US,D,20240708,000000,20.54,20.78,20.5,20.65,1229454,0
+SLM.US,D,20240709,000000,20.68,20.845,20.58,20.7,1184270,0
+SLM.US,D,20240710,000000,20.7,20.8,20.54,20.76,1161507,0
+SLM.US,D,20240711,000000,21,21.77,20.925,21.71,1865010,0
+SLM.US,D,20240712,000000,21.79,21.99,21.71,21.91,1066086,0
+SLM.US,D,20240715,000000,22.1,23.035,22.1,22.91,1539451,0
+SLM.US,D,20240716,000000,23.03,23.74,22.94,23.7,2829878,0
+SLM.US,D,20240717,000000,23.35,23.83,23.35,23.5,2138735,0
+SLM.US,D,20240718,000000,23.49,23.95,23.25,23.35,1673765,0
+SLM.US,D,20240719,000000,23.31,23.395,22.91,22.93,1512258,0
+SLM.US,D,20240722,000000,22.99,23.4,22.82,23.32,1849305,0
+SLM.US,D,20240723,000000,23.31,23.685,22.97,23.5,1729762,0
+SLM.US,D,20240724,000000,23.34,23.93,23.3,23.64,3824820,0
+SLM.US,D,20240725,000000,23.22,23.72,22.2704,23,3479516,0
+SLM.US,D,20240726,000000,23.03,23.1017,22.64,22.73,1919754,0
+SLM.US,D,20240729,000000,22.7,22.765,22.445,22.56,1432839,0
+SLM.US,D,20240730,000000,22.67,23.01,22.53,22.8,1837116,0
+SLM.US,D,20240731,000000,22.83,23.1,22.59,22.69,1233783,0
+SLM.US,D,20240801,000000,22.7,22.9,21.98,22.11,1660334,0
+SLM.US,D,20240802,000000,21.65,21.7,20.635,20.84,2023390,0
+SLM.US,D,20240805,000000,19.99,20.62,19.39,20.13,1568702,0
+SLM.US,D,20240806,000000,20.13,20.63,19.9,19.93,2337952,0
+SLM.US,D,20240807,000000,20.3,20.31,19.785,19.94,2161707,0
+SLM.US,D,20240808,000000,20.11,20.5,20.11,20.45,826440,0
+SLM.US,D,20240809,000000,20.43,20.74,20.395,20.62,862604,0
+SLM.US,D,20240812,000000,20.65,20.81,20.29,20.34,1154149,0
+SLM.US,D,20240813,000000,20.51,20.73,20.4,20.7,880068,0
+SLM.US,D,20240814,000000,20.83,20.945,20.63,20.67,1001711,0
+SLM.US,D,20240815,000000,21.06,21.26,20.905,21.01,1213420,0
+SLM.US,D,20240816,000000,21.01,21.285,20.955,21.06,1338538,0
+SLM.US,D,20240819,000000,20.97,21.2,20.94,21.19,946870,0
+SLM.US,D,20240820,000000,21.19,21.19,20.84,20.98,845308,0
+SLM.US,D,20240821,000000,21.02,21.07,20.76,21,1164377,0
+SLM.US,D,20240822,000000,21,21.12,20.93,21.05,899354,0
+SLM.US,D,20240823,000000,21.18,21.705,21.09,21.65,928054,0
+SLM.US,D,20240826,000000,21.83,21.91,21.48,21.51,982650,0
+SLM.US,D,20240827,000000,21.38,21.47,21.135,21.15,826646,0
+SLM.US,D,20240828,000000,21.1,21.7,21.1,21.56,1326229,0
+SLM.US,D,20240829,000000,21.74,21.87,21.35,21.66,911146,0
+SLM.US,D,20240830,000000,21.74,22.11,21.635,22.06,1341910,0
+SLM.US,D,20240903,000000,21.78,21.985,21.535,21.7,1276045,0
+SLM.US,D,20240904,000000,21.6,21.815,21.185,21.25,1085977,0
+SLM.US,D,20240905,000000,21.37,21.44,20.89,20.93,1280658,0
+SLM.US,D,20240906,000000,20.88,21.11,20.12,20.14,1309048,0
+SLM.US,D,20240909,000000,20.28,20.46,19.935,20.15,1914587,0
+SLM.US,D,20240910,000000,20.18,20.28,19.635,20.23,2391603,0
+SLM.US,D,20240911,000000,19.98,20.175,19.75,20.05,1672403,0
+SLM.US,D,20240912,000000,20.22,20.995,20.095,20.91,2254641,0
+SLM.US,D,20240913,000000,21.09,21.29,21.045,21.23,1086584,0
+SLM.US,D,20240916,000000,21.35,21.56,21.22,21.23,1282954,0
+SLM.US,D,20240917,000000,21.34,21.885,21.34,21.58,1087752,0
+SLM.US,D,20240918,000000,21.55,22.2,21.44,21.74,1045960,0
+SLM.US,D,20240919,000000,22.18,22.47,21.925,22.08,1472584,0
+SLM.US,D,20240920,000000,22.04,22.125,21.85,22.07,3231072,0
+SLM.US,D,20240923,000000,22.19,22.32,22,22.07,969782,0
+SLM.US,D,20240924,000000,22.07,22.14,21.435,21.53,1524349,0
+SLM.US,D,20240925,000000,21.91,22.005,21.73,21.85,3479386,0
+SLM.US,D,20240926,000000,22.02,22.26,21.945,22.25,1395697,0
+SLM.US,D,20240927,000000,22.5,22.83,22.37,22.56,1214445,0
+SLM.US,D,20240930,000000,22.43,22.95,22.29,22.87,1497094,0
+SLM.US,D,20241001,000000,22.77,22.82,21.95,21.97,1329574,0
+SLM.US,D,20241002,000000,22.29,22.51,21.93,21.99,1535889,0
+SLM.US,D,20241003,000000,21.87,22.125,21.685,22.01,1015832,0
+SLM.US,D,20241004,000000,22.41,22.78,22.1,22.76,1007405,0
+SLM.US,D,20241007,000000,22.65,22.955,22.48,22.93,1522981,0
+SLM.US,D,20241008,000000,23,23.07,22.68,22.84,841574,0
+SLM.US,D,20241009,000000,22.88,23.04,22.695,22.75,1276445,0
+SLM.US,D,20241010,000000,22.74,22.88,22.6,22.69,933558,0
+SLM.US,D,20241011,000000,22.86,23.42,22.765,23.27,1085128,0
+SLM.US,D,20241014,000000,23.33,23.33,22.83,23.09,1535951,0
+SLM.US,D,20241015,000000,23.09,23.49,22.99,23.18,1133761,0
+SLM.US,D,20241016,000000,23.32,23.72,23.27,23.51,1486467,0
+SLM.US,D,20241017,000000,23.63,23.65,23.405,23.64,1115365,0
+SLM.US,D,20241018,000000,23.6,23.6,22.92,23.21,1294140,0
+SLM.US,D,20241021,000000,23.14,23.245,22.69,22.95,1505919,0
+SLM.US,D,20241022,000000,22.89,23.09,22.82,23.03,1386121,0
+SLM.US,D,20241023,000000,22.82,23.15,22.685,22.8,1326225,0
+SLM.US,D,20241024,000000,21.83,22.57,21.54,22.21,4783036,0
+SLM.US,D,20241025,000000,22.43,22.69,21.87,21.9,2880563,0
+SLM.US,D,20241028,000000,22.14,22.505,21.92,22.35,2102886,0
+SLM.US,D,20241029,000000,22.17,22.38,21.98,22.16,1640694,0
+SLM.US,D,20241030,000000,22.14,22.75,22.035,22.56,2012636,0
+SLM.US,D,20241031,000000,22.55,22.7,22.01,22.03,1161210,0
+SLM.US,D,20241101,000000,22.14,22.21,21.655,21.7,1402695,0
+SLM.US,D,20241104,000000,21.61,21.79,21.1,21.37,2242272,0
+SLM.US,D,20241105,000000,21.4,21.92,21.4,21.88,1485186,0
+SLM.US,D,20241106,000000,23.42,24.53,22.975,24.48,3923495,0
+SLM.US,D,20241107,000000,24.46,24.59,23.64,23.71,1744558,0
+SLM.US,D,20241108,000000,23.71,23.75,23.18,23.21,1691574,0
+SLM.US,D,20241111,000000,23.39,24.175,23.39,23.9,1699604,0
+SLM.US,D,20241112,000000,23.68,24.21,23.57,24.08,1559228,0
+SLM.US,D,20241113,000000,24.25,24.43,23.975,24.05,1248760,0
+SLM.US,D,20241114,000000,24.01,24.32,23.875,24.02,890685,0
+SLM.US,D,20241115,000000,24.05,24.54,23.89,24.47,1385285,0
+SLM.US,D,20241118,000000,24.48,24.48,23.99,24.2,1231902,0
+SLM.US,D,20241119,000000,23.92,24.21,23.8,23.87,2580589,0
+SLM.US,D,20241120,000000,23.95,24.11,23.78,23.97,1608264,0
+SLM.US,D,20241121,000000,24.13,25.095,24.13,24.86,2189662,0
+SLM.US,D,20241122,000000,24.92,27.18,24.92,27.13,6476372,0
+SLM.US,D,20241125,000000,27.46,28.22,27.46,27.88,5756847,0
+SLM.US,D,20241126,000000,28,28.08,27.38,27.42,5048528,0
+SLM.US,D,20241127,000000,27.42,27.5,26.82,27.2,1557640,0
+SLM.US,D,20241129,000000,27.33,27.575,27.1,27.38,2098869,0
+SLM.US,D,20241202,000000,27.25,27.315,26.51,26.56,3775937,0
+SLM.US,D,20241203,000000,26.66,26.8799,26.46,26.5,1709485,0
+SLM.US,D,20241204,000000,26.47,26.88,26.22,26.84,1923602,0
+SLM.US,D,20241205,000000,26.81,26.9595,26.24,26.27,1816664,0
+SLM.US,D,20241206,000000,25.93,26.65,25.93,26.57,1971588,0
+SLM.US,D,20241209,000000,26.38,26.44,26.02,26.09,1643911,0
+SLM.US,D,20241210,000000,26.27,26.34,25.84,26.23,1652692,0
+SLM.US,D,20241211,000000,26.54,26.63,26.075,26.48,1981463,0
+SLM.US,D,20241212,000000,26.6,27.4,26.025,27.23,2574631,0
+SLM.US,D,20241213,000000,27.22,27.35,26.9603,27.18,2562758,0
+SLM.US,D,20241216,000000,27.32,27.8,26.91,27.75,2314398,0
+SLM.US,D,20241217,000000,27.64,28.01,27.3,27.68,3122378,0
+SLM.US,D,20241218,000000,27.81,28.01,26.64,26.87,5333579,0
+SLM.US,D,20241219,000000,27.31,27.95,27.11,27.47,4258433,0
+SLM.US,D,20241220,000000,27.48,28.235,27.27,27.79,12068499,0
+SLM.US,D,20241223,000000,27.48,27.6618,26.97,27.47,2610528,0
+SLM.US,D,20241224,000000,27.65,28.015,27.48,27.96,1017701,0
+SLM.US,D,20241226,000000,27.79,28.17,27.65,28.14,1274815,0
+SLM.US,D,20241227,000000,28.02,28.18,27.62,27.87,1530670,0
+SLM.US,D,20241230,000000,27.77,27.82,27.38,27.55,1821484,0
+SLM.US,D,20241231,000000,27.74,28.07,27.53,27.58,1702024,0
+SLM.US,D,20250102,000000,27.75,28.08,27.025,27.35,2412348,0
+SLM.US,D,20250103,000000,27.69,28.74,27.39,28.17,1929673,0
+SLM.US,D,20250106,000000,28.46,28.91,28.03,28.2,3162150,0
+SLM.US,D,20250107,000000,28.25,28.51,27.635,27.92,2905156,0
+SLM.US,D,20250108,000000,27.87,27.87,27.305,27.49,2135174,0
+SLM.US,D,20250110,000000,27.01,27.34,26.83,26.95,2811587,0
+SLM.US,D,20250113,000000,26.72,27.27,26.55,27.25,1799449,0
+SLM.US,D,20250114,000000,27.53,27.75,27.15,27.63,3081860,0
+SLM.US,D,20250115,000000,27.95,28.44,27.89,28.2,4207702,0
+SLM.US,D,20250116,000000,28.16,28.52,27.97,28.13,2110407,0
+SLM.US,D,20250117,000000,28.44,28.545,27.95,27.98,1926354,0
+SLM.US,D,20250121,000000,28.23,28.8058,28.0101,28.57,2487621,0
+SLM.US,D,20250122,000000,28.89,29.2,28.74,29.08,3095412,0
+SLM.US,D,20250123,000000,29.08,29.75,29.08,29.3,3647786,0
+SLM.US,D,20250124,000000,30.64,31.49,28.95,29.01,5580619,0
+SLM.US,D,20250127,000000,28.78,28.96,28.21,28.64,2778892,0
+SLM.US,D,20250128,000000,28.58,28.735,28.26,28.58,1247182,0
+SLM.US,D,20250129,000000,28.42,28.895,28.2247,28.7,1588021,0
+SLM.US,D,20250130,000000,28.91,29.08,28.43,28.72,1858853,0
+SLM.US,D,20250131,000000,28.76,28.76,27.82,27.91,3213712,0
+SLM.US,D,20250203,000000,27.35,28.07,27.06,28.01,1524412,0
+SLM.US,D,20250204,000000,28.05,29.06,27.975,29.01,2748817,0
+SLM.US,D,20250205,000000,29.27,29.99,29.27,29.95,2761849,0
+SLM.US,D,20250206,000000,30.26,30.27,29.83,30.05,2349996,0
+SLM.US,D,20250207,000000,30.08,30.25,29.935,29.95,2083973,0
+SLM.US,D,20250210,000000,30.14,30.16,29.065,29.09,2009682,0
+SLM.US,D,20250211,000000,28.88,29.15,28.8,29.11,2080623,0
+SLM.US,D,20250212,000000,29,29.575,28.955,29.5,2192798,0
+SLM.US,D,20250213,000000,29.73,30.18,29.3,30.02,2079754,0
+SLM.US,D,20250214,000000,30.15,31.46,29.94,31.43,2796976,0
+SLM.US,D,20250218,000000,31.67,32.6,31.29,32.54,4226092,0
+SLM.US,D,20250219,000000,32.3,32.645,32.22,32.53,3261273,0
+SLM.US,D,20250220,000000,32.55,32.6,31.435,32.03,3434206,0
+SLM.US,D,20250221,000000,32.05,32.25,30.635,30.68,5500445,0
+SLM.US,D,20250224,000000,30.82,31.22,30.14,30.58,2436047,0
+SLM.US,D,20250225,000000,30.59,30.79,29.88,30.02,3118000,0
+SLM.US,D,20250226,000000,30.26,30.92,30.035,30.1,3084947,0
+SLM.US,D,20250227,000000,30.06,30.38,29.615,30.12,2820143,0
+SLM.US,D,20250228,000000,30.04,30.47,29.78,30.19,3520888,0
+SLM.US,D,20250303,000000,30.33,30.69,29.11,29.26,1978132,0
+SLM.US,D,20250304,000000,28.78,29.615,27.7,29.12,4821484,0
+SLM.US,D,20250305,000000,28.94,29.47,28.63,29.27,2426873,0
+SLM.US,D,20250306,000000,28.94,29.21,28.04,29,2912662,0
+SLM.US,D,20250307,000000,28.87,29.585,28.1,29.46,2983798,0
+SLM.US,D,20250310,000000,29.46,30.27,28.265,28.8,3327097,0
+SLM.US,D,20250311,000000,28.57,28.96,27.725,28.45,3191948,0
+SLM.US,D,20250312,000000,28.96,29.12,28.08,28.79,3381093,0
+SLM.US,D,20250313,000000,28.93,29.2,28.21,28.36,3597773,0
+SLM.US,D,20250314,000000,28.8,29.47,28.56,29.26,2237680,0
+SLM.US,D,20250317,000000,28.96,29.42,28.375,29.26,3772930,0
+SLM.US,D,20250318,000000,29.11,29.47,28.865,29.13,2741431,0
+SLM.US,D,20250319,000000,29.22,30.4191,29.07,30.11,3693447,0
+SLM.US,D,20250320,000000,29.74,30.56,29.52,29.87,3669080,0
+SLM.US,D,20250321,000000,29.51,29.84,29.19,29.7,22118212,0
+SLM.US,D,20250324,000000,30.15,30.575,29.86,30.42,3133134,0
+SLM.US,D,20250325,000000,30.43,30.82,29.995,30.04,1905947,0
+SLM.US,D,20250326,000000,30.15,30.49,29.82,29.93,2371448,0
+SLM.US,D,20250327,000000,29.83,30.005,29.375,29.73,1678076,0
+SLM.US,D,20250328,000000,29.63,29.93,28.705,28.9,1682130,0
+SLM.US,D,20250331,000000,28.42,29.555,28.23,29.37,1936447,0
+SLM.US,D,20250401,000000,29.17,29.705,28.885,29.62,1738613,0
+SLM.US,D,20250402,000000,29.23,30.7,29.1,30.14,2047696,0
+SLM.US,D,20250403,000000,28.6,29.14,27.31,27.37,3227298,0
+SLM.US,D,20250404,000000,26.22,26.585,24.63,25.54,3955911,0
+SLM.US,D,20250407,000000,24.36,26.05,23.81,24.93,5948448,0
+SLM.US,D,20250408,000000,26.27,26.79,24.36,24.84,3407562,0
+SLM.US,D,20250409,000000,24.56,27.59,23.99,27.25,3606719,0
+SLM.US,D,20250410,000000,26.47,26.49,25.09,25.78,2014682,0
+SLM.US,D,20250411,000000,25.65,25.87,24.68,25.46,2519268,0
+SLM.US,D,20250414,000000,26.04,26.44,25.82,26.1,1687449,0
+SLM.US,D,20250415,000000,26.13,27.6,26.13,26.65,1728159,0
+SLM.US,D,20250416,000000,26.4,26.67,25.99,26.28,1746551,0
+SLM.US,D,20250417,000000,26.4,27.17,26.27,26.78,1979295,0
+SLM.US,D,20250421,000000,26.7,26.9,25.93,26.04,1669163,0
+SLM.US,D,20250422,000000,26.37,26.8,26.1,26.71,3338578,0
+SLM.US,D,20250423,000000,27.47,28.18,27,27.15,2482978,0
+SLM.US,D,20250424,000000,27.13,28.37,27.13,28.14,3406091,0
+SLM.US,D,20250425,000000,28.41,28.43,27.59,27.75,3229778,0
+SLM.US,D,20250428,000000,27.57,28.2851,27.51,28.21,2284235,0
+SLM.US,D,20250429,000000,28.25,29.58,28.25,28.82,3144817,0
+SLM.US,D,20250430,000000,28.31,28.995,27.95,28.91,2634339,0
+SLM.US,D,20250501,000000,28.83,30.225,28.78,29.99,3119375,0
+SLM.US,D,20250502,000000,30.49,31.25,30.265,31.19,2562361,0
+SLM.US,D,20250505,000000,30.74,31.72,30.52,31.47,2094643,0
+SLM.US,D,20250506,000000,31.18,31.425,30.93,31.13,1825790,0
+SLM.US,D,20250507,000000,31.44,31.76,31.2069,31.52,3457554,0
+SLM.US,D,20250508,000000,31.76,32.46,31.61,31.96,2183112,0
+SLM.US,D,20250509,000000,32,32.25,31.7,32.18,1806473,0
+SLM.US,D,20250512,000000,32.83,33.85,32.76,33.31,2189670,0
+SLM.US,D,20250513,000000,33.4,33.88,33.37,33.7,1817593,0
+SLM.US,D,20250514,000000,33.42,33.81,33.38,33.63,1457725,0
+SLM.US,D,20250515,000000,33.33,33.58,32.845,33.4,2003608,0
+SLM.US,D,20250516,000000,33.17,33.8,33.17,33.69,1568412,0
+SLM.US,D,20250519,000000,33.5,33.94,33.41,33.8,1233758,0
+SLM.US,D,20250520,000000,33.82,33.9,33.51,33.6,1026962,0
+SLM.US,D,20250521,000000,33.33,33.57,32.77,32.79,1181988,0
+SLM.US,D,20250522,000000,32.88,33.925,32.86,33.65,2345768,0
+SLM.US,D,20250523,000000,32.96,33.95,32.52,33.58,2003589,0
+SLM.US,D,20250527,000000,34,34.545,33.68,34.36,2154642,0
+SLM.US,D,20250528,000000,34.19,34.33,33.35,33.51,1729861,0
+SLM.US,D,20250529,000000,33.7,33.98,32.65,32.89,1976337,0
+SLM.US,D,20250530,000000,32.8,32.935,32.09,32.37,4115041,0
+SLM.US,D,20250602,000000,32.35,32.465,31.65,32.37,1981955,0
+SLM.US,D,20250603,000000,32.39,32.92,32.03,32.67,1482725,0
+SLM.US,D,20250604,000000,32.68,32.84,32.17,32.18,1502176,0
+SLM.US,D,20250605,000000,32.11,32.225,31.66,31.81,2069661,0
+SLM.US,D,20250606,000000,32.31,32.6295,32.05,32.16,1142610,0
+SLM.US,D,20250609,000000,32.475,32.475,31.795,31.84,1496486,0
+SLM.US,D,20250610,000000,31.9,31.9,31.505,31.59,1360300,0
+SLM.US,D,20250611,000000,31.74,31.765,31.22,31.68,1712682,0
+SLM.US,D,20250612,000000,31.33,31.655,31.24,31.63,1740477,0
+SLM.US,D,20250613,000000,31.26,31.8,31.065,31.2,2016807,0
+SLM.US,D,20250616,000000,31.49,32.09,31.49,31.82,1500930,0
+SLM.US,D,20250617,000000,31.6,31.911,31.22,31.24,1592076,0
+SLM.US,D,20250618,000000,31.16,32.13,31.16,31.7,1689734,0
+SLM.US,D,20250620,000000,31.98,31.98,31.36,31.58,5046137,0
+SLM.US,D,20250623,000000,31.49,31.73,30.96,31.7,1561756,0
+SLM.US,D,20250624,000000,32,32.29,31.925,32.12,1508252,0
+SLM.US,D,20250625,000000,32.14,32.4,31.88,32.32,1390445,0
+SLM.US,D,20250626,000000,32.47,33.015,32.25,32.95,1692279,0
+SLM.US,D,20250627,000000,33.16,33.37,32.64,32.96,4123197,0
+SLM.US,D,20250630,000000,33.06,33.26,32.74,32.79,1591133,0
+SLM.US,D,20250701,000000,32.68,33.88,32.47,33.36,2858694,0
+SLM.US,D,20250702,000000,33.47,33.845,33.21,33.8,1965543,0
+SLM.US,D,20250703,000000,33.91,34.25,33.85,33.87,1646806,0
+SLM.US,D,20250707,000000,33.7,34.41,33.565,34.4,1947822,0
+SLM.US,D,20250708,000000,34.66,34.97,33.73,33.75,2834925,0
+SLM.US,D,20250709,000000,33.87,33.99,33.01,33.14,2911996,0
+SLM.US,D,20250710,000000,33.28,33.965,33.06,33.71,3176121,0
+SLM.US,D,20250711,000000,33.75,33.85,33.29,33.41,1408847,0
+SLM.US,D,20250714,000000,33.42,33.59,33.07,33.57,2010420,0
+SLM.US,D,20250715,000000,33.43,33.65,32.61,32.63,2639614,0
+SLM.US,D,20250716,000000,32.88,32.955,32.27,32.695,1477963,0
+SLM.US,D,20250717,000000,32.66,33.245,32.66,33.14,1674442,0
+SLM.US,D,20250718,000000,33.26,33.3299,32.55,32.83,1671975,0
+SLM.US,D,20250721,000000,32.86,33.2,32.68,32.72,1535395,0
+SLM.US,D,20250722,000000,32.75,33.185,32.43,32.76,1859554,0
+SLM.US,D,20250723,000000,33.14,33.5,32.88,33.02,1723880,0
+SLM.US,D,20250724,000000,32.95,33.205,31.95,32.01,2696701,0
+SLM.US,D,20250725,000000,32.69,33.095,30.39,32.74,4763027,0
+SLM.US,D,20250728,000000,32.82,33.49,32.72,32.79,3177112,0
+SLM.US,D,20250729,000000,32.96,33.02,31.845,32.22,2755954,0
+SLM.US,D,20250730,000000,32.28,32.385,31.695,31.82,2779981,0
+SLM.US,D,20250731,000000,31.72,32.155,31.465,31.8,1808848,0
+SLM.US,D,20250801,000000,31.21,31.73,30.535,31.23,1855376,0
+SLM.US,D,20250804,000000,31.48,32,31.34,31.86,1811738,0
+SLM.US,D,20250805,000000,32.07,32.07,31.29,31.8,2043410,0
+SLM.US,D,20250806,000000,31.85,31.91,31.465,31.84,1259593,0
+SLM.US,D,20250807,000000,32.14,32.225,31.445,31.56,1646188,0
+SLM.US,D,20250808,000000,31.86,32.18,31.61,31.89,876269,0
+SLM.US,D,20250811,000000,32.02,32.245,31.685,31.75,1220709,0
+SLM.US,D,20250812,000000,32.01,32.645,32,32.56,1262622,0
+SLM.US,D,20250813,000000,32.75,33.165,32.735,33.09,1969757,0
+SLM.US,D,20250814,000000,32.79,33.05,32.48,32.99,1198103,0
+SLM.US,D,20250815,000000,33,33.01,29.52,30.32,6785018,0
+SLM.US,D,20250818,000000,30.18,31.76,30.02,30.63,2688833,0
+SLM.US,D,20250819,000000,30.57,30.83,30.24,30.25,1196299,0
+SLM.US,D,20250820,000000,30.23,30.74,30.05,30.66,1421705,0
+SLM.US,D,20250821,000000,30.48,30.88,30.32,30.84,1384882,0
+SLM.US,D,20250822,000000,31.02,32.04,31.02,31.73,1516626,0
+SLM.US,D,20250825,000000,31.73,31.87,31.315,31.51,1544056,0
+SLM.US,D,20250826,000000,31.5,31.99,31.48,31.85,1959656,0
+SLM.US,D,20250827,000000,31.83,32.07,31.68,31.71,1719930,0
+SLM.US,D,20250828,000000,31.88,31.88,31.29,31.31,1474279,0
+SLM.US,D,20250829,000000,31.29,31.47,31.03,31.28,1709498,0
+SLM.US,D,20250902,000000,31.05,31.6727,30.32,30.98,1999382,0
+SLM.US,D,20250903,000000,30.8,31.185,30.48,30.87,1810113,0
+SLM.US,D,20250904,000000,30.93,31.78,30.76,31.77,1578976,0
+SLM.US,D,20250905,000000,31.85,32.02,30.785,31.11,1846415,0
+SLM.US,D,20250908,000000,31.15,31.265,30.3,30.44,2625849,0
+SLM.US,D,20250909,000000,30.39,30.39,29.06,29.82,4905003,0
+SLM.US,D,20250910,000000,29.79,29.9,28.67,28.81,2935949,0
+SLM.US,D,20250911,000000,28.82,29.09,28.68,29.03,3465386,0
+SLM.US,D,20250912,000000,29.05,29.165,28.085,28.13,4094925,0
+SLM.US,D,20250915,000000,28.12,28.34,27.765,27.86,5045402,0
+SLM.US,D,20250916,000000,27.99,28.5,27.67,28.04,2735616,0
+SLM.US,D,20250917,000000,28.13,28.475,27.85,28.12,4118310,0
+SLM.US,D,20250918,000000,28.31,28.84,28.092,28.45,3043166,0
+SLM.US,D,20250919,000000,28.42,28.64,28.03,28.43,6982568,0
+SLM.US,D,20250922,000000,28.24,28.67,28.15,28.55,2699599,0
+SLM.US,D,20250923,000000,28.62,28.7,27.95,27.98,2551645,0
+SLM.US,D,20250924,000000,28,28.5,28,28.44,2330133,0
+SLM.US,D,20250925,000000,28.28,28.45,27.94,28.08,3011554,0
+SLM.US,D,20250926,000000,28.08,28.36,27.89,27.91,2634880,0
+SLM.US,D,20250929,000000,28.18,28.22,27.67,28.03,3376487,0
+SLM.US,D,20250930,000000,28.01,28.1,26.77,27.68,5100975,0
+SLM.US,D,20251001,000000,27.35,27.815,27.29,27.4,3429462,0
+SLM.US,D,20251002,000000,27.47,27.525,26.76,27.23,3014986,0
+SLM.US,D,20251003,000000,27.26,27.7,27.02,27.55,4047677,0
+SLM.US,D,20251006,000000,27.66,27.87,27.09,27.12,2937720,0
+SLM.US,D,20251007,000000,26.9,27.15,26.41,27.04,3431160,0
+SLM.US,D,20251008,000000,27.21,27.21,26.47,26.57,2874264,0
+SLM.US,D,20251009,000000,26.72,26.835,26.39,26.44,1641882,0
+SLM.US,D,20251010,000000,26.61,26.725,25.4701,25.66,3198584,0
+SLM.US,D,20251013,000000,25.95,26.055,25.395,25.5,2726264,0
+SLM.US,D,20251014,000000,25.16,26.79,25.16,26.3,3305298,0
+SLM.US,D,20251015,000000,26.45,26.74,26.265,26.3,2653149,0
+SLM.US,D,20251016,000000,26.3,26.335,25.125,25.19,2470047,0
+SLM.US,D,20251017,000000,25.36,25.79,25.34,25.69,2009069,0
+SLM.US,D,20251020,000000,25.73,26.11,25.58,26.08,1682860,0
+SLM.US,D,20251021,000000,26.03,27.035,26.03,26.75,2878601,0
+SLM.US,D,20251022,000000,26.77,27.1,26.46,27,3432935,0
+SLM.US,D,20251023,000000,26.71,27.185,26.59,26.73,6673961,0
+SLM.US,D,20251024,000000,29.805,30,27.32,27.62,10041717,0
+SLM.US,D,20251027,000000,27.86,28.465,27.55,28.45,3335333,0
+SLM.US,D,20251028,000000,28.48,28.6,28.125,28.25,2972683,0
+SLM.US,D,20251029,000000,27.99,28.14,26.85,26.98,3312097,0
+SLM.US,D,20251030,000000,26.92,27.15,26.43,26.61,2967089,0
+SLM.US,D,20251031,000000,26.6,26.91,26.41,26.85,1802343,0
+SLM.US,D,20251103,000000,26.71,27.4,26.38,27.25,1818144,0
+SLM.US,D,20251104,000000,27.23,27.55,26.99,27.11,1682709,0
+SLM.US,D,20251105,000000,27.365,27.7,26.91,27.38,1994876,0
+SLM.US,D,20251106,000000,27.33,27.6,26.705,26.76,1516584,0
+SLM.US,D,20251107,000000,26.6,26.8,25.945,26.76,2355507,0
+SLM.US,D,20251110,000000,26.91,27.12,26.485,26.83,2325062,0
+SLM.US,D,20251111,000000,26.78,26.87,26.54,26.78,1415999,0
+SLM.US,D,20251112,000000,26.88,28.295,26.81,28.18,4187967,0
+SLM.US,D,20251113,000000,27.94,28.82,27.94,28.29,4252323,0
+SLM.US,D,20251114,000000,28,28.27,27.51,27.6,3235312,0
+SLM.US,D,20251117,000000,27.49,28.035,26.58,26.89,2790606,0
+SLM.US,D,20251118,000000,26.58,27.18,26.58,26.85,2046735,0
+SLM.US,D,20251119,000000,26.9,27.215,26.655,27.16,1469549,0
+SLM.US,D,20251120,000000,27.21,27.66,26.53,26.91,2004213,0
+SLM.US,D,20251121,000000,27.05,28.26,27,27.89,2597422,0
+SLM.US,D,20251124,000000,27.82,28.335,27.74,28.25,2928522,0
+SLM.US,D,20251125,000000,28.32,29.24,28.32,29.03,1741961,0
+SLM.US,D,20251126,000000,28.94,29.38,28.88,29.05,1348251,0
+SLM.US,D,20251128,000000,29.25,29.42,29.16,29.3,565309,0
+SLM.US,D,20251201,000000,29.01,29.87,29.01,29.76,1650142,0
+SLM.US,D,20251202,000000,29.88,30.125,29.64,29.78,2137118,0
+SLM.US,D,20251203,000000,29.78,30.44,29.685,30.1,1846515,0
+SLM.US,D,20251204,000000,29.97,30.385,29.97,30.16,1977902,0
+SLM.US,D,20251205,000000,30,30.77,29.76,30.66,2310334,0
+SLM.US,D,20251208,000000,30.62,31.06,30.26,30.85,3101533,0
+SLM.US,D,20251209,000000,25.7,26.915,24.87,26.235,20023968,0
+SLM.US,D,20251210,000000,26.25,27.735,25.985,27.37,8482055,0
+SLM.US,D,20251211,000000,27.32,27.935,27.06,27.37,4578212,0
+SLM.US,D,20251212,000000,27.58,27.83,26.845,26.89,3149109,0
+SLM.US,D,20251215,000000,27.09,27.17,26.47,26.49,3728371,0
+SLM.US,D,20251216,000000,26.64,27,26.49,26.84,2605194,0
+SLM.US,D,20251217,000000,27,27.52,26.825,26.88,3098912,0
+SLM.US,D,20251218,000000,27.16,27.42,26.85,26.98,2772086,0
+SLM.US,D,20251219,000000,26.93,27.44,26.93,27.35,6424864,0
+SLM.US,D,20251222,000000,27.36,27.545,27.24,27.53,2069161,0
+SLM.US,D,20251223,000000,27.5,28.05,27.485,27.62,1831747,0
+SLM.US,D,20251224,000000,27.62,27.8,27.47,27.66,913102,0
+SLM.US,D,20251226,000000,27.58,27.68,27.34,27.52,1093016,0
+SLM.US,D,20251229,000000,27.54,27.55,27.275,27.35,991437,0
+SLM.US,D,20251230,000000,27.32,27.52,27.09,27.2,1909659,0
+SLM.US,D,20251231,000000,27.22,27.39,26.795,27.06,1325679,0
+SLM.US,D,20260102,000000,27.05,27.64,26.94,27.41,1352698,0
+SLM.US,D,20260105,000000,27.26,28.06,27.26,27.74,2022015,0
+SLM.US,D,20260106,000000,27.75,28.23,27.48,28.16,2500279,0
+SLM.US,D,20260107,000000,28.16,28.16,27.22,27.7,1811698,0
+SLM.US,D,20260108,000000,27.56,28.12,27.525,27.93,2355727,0
+SLM.US,D,20260109,000000,28.09,28.352,27.585,27.61,1914759,0
+SLM.US,D,20260112,000000,26.82,27.0855,26.43,26.72,2864612,0
+SLM.US,D,20260113,000000,26.64,26.95,26.33,26.83,2993975,0
+SLM.US,D,20260114,000000,26.74,27.12,26.302,27.04,2317950,0
+SLM.US,D,20260115,000000,27.04,27.13,26.7,26.99,1933652,0
+SLM.US,D,20260116,000000,26.98,27.28,26.775,26.85,1818646,0
+SLM.US,D,20260120,000000,26.62,26.89,25.77,26,2096655,0
+SLM.US,D,20260121,000000,26.13,26.7,26.03,26.43,2590879,0
+SLM.US,D,20260122,000000,26.66,27.03,26.49,26.7,2600404,0
+SLM.US,D,20260123,000000,29.32,29.33,27.37,27.62,8487410,0
+SLM.US,D,20260126,000000,27.43,27.7991,26.95,27.38,3972281,0
+SLM.US,D,20260127,000000,27.45,27.51,27.03,27.14,3657959,0
+SLM.US,D,20260128,000000,27.24,27.31,26.36,26.37,4298597,0
+SLM.US,D,20260129,000000,26.48,26.95,26.205,26.92,2688308,0
+SLM.US,D,20260130,000000,26.78,27.185,26.6,27.15,2550575,0
+SLM.US,D,20260202,000000,26.85,27.795,26.39,27.3,3886121,0
+SLM.US,D,20260203,000000,27.3,27.78,26.93,27.39,2238729,0
+SLM.US,D,20260204,000000,27.83,28.28,27.79,27.85,2163635,0
+SLM.US,D,20260205,000000,27.8,27.98,26.465,26.9,3410012,0
+SLM.US,D,20260206,000000,27.15,27.445,27.11,27.3,2483429,0
+SLM.US,D,20260209,000000,27.23,27.505,26.74,26.85,2710187,0
+SLM.US,D,20260210,000000,26.83,27.475,26.61,26.92,2606152,0
+SLM.US,D,20260211,000000,26.95,27.05,25.72,25.83,4461200,0
+SLM.US,D,20260212,000000,25.96,26.345,24.76,24.76,3051378,0
+SLM.US,D,20260213,000000,24.75,24.77,23.96,24.04,3905506,0
+SLM.US,D,20260217,000000,24.16,24.635,23.85,23.9,3398263,0
+SLM.US,D,20260218,000000,24.01,24.27,23.9,23.905,2761959,0
diff --git a/daily/us/nasdaq stocks/2/slmt.us.txt b/daily/us/nasdaq stocks/2/slmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a34dccfb641c86eeddb74ce57e7e221e8e93b10
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slmt.us.txt	
@@ -0,0 +1,753 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLMT.US,D,20230127,000000,50,54,37,48.2,84650,0
+SLMT.US,D,20230130,000000,34,37.923,28.1,32.4,49649.8,0
+SLMT.US,D,20230131,000000,31.3,31.3,24.8,25.8,26045.5,0
+SLMT.US,D,20230201,000000,25.7,30.592,22.5,29.3,36748.6,0
+SLMT.US,D,20230202,000000,28.201,30.027,27,30,9010.4,0
+SLMT.US,D,20230203,000000,28.7,29.2,27.3,27.5,6006.900000000001,0
+SLMT.US,D,20230206,000000,28,29,23.101,28.6,4150.400000000001,0
+SLMT.US,D,20230207,000000,26.3,28.8,26.3,26.5,3489.1000000000004,0
+SLMT.US,D,20230208,000000,26.4,28,23.3,23.5,10798.2,0
+SLMT.US,D,20230209,000000,23.5,29.299,23.3,23.8,39710.200000000004,0
+SLMT.US,D,20230210,000000,23.3,29.7,23.3,28.2,25774.600000000002,0
+SLMT.US,D,20230213,000000,29.3,33.3,27.6,31.5,8688,0
+SLMT.US,D,20230214,000000,33.3,36.534,28,33.6,8931.2,0
+SLMT.US,D,20230215,000000,36.4,37.42,27.646,28.8,10687.300000000001,0
+SLMT.US,D,20230216,000000,28.1,30.4,23.4,26,8023.6,0
+SLMT.US,D,20230217,000000,25.2,27.199,25.2,27,4864.5,0
+SLMT.US,D,20230221,000000,28.7,28.8,25.011,28.8,4426.5,0
+SLMT.US,D,20230222,000000,29.8,30.1,25.75,27.2,4327.8,0
+SLMT.US,D,20230223,000000,26.5,28.25,26.5,28,1956.3000000000002,0
+SLMT.US,D,20230224,000000,29,29,27,28.5,2178.3,0
+SLMT.US,D,20230227,000000,29,31.499,27.5,29.576,2874.6000000000004,0
+SLMT.US,D,20230228,000000,35,36.5,28.5,29.7,5249,0
+SLMT.US,D,20230301,000000,29,30.1,22.7,29.5,4768.1,0
+SLMT.US,D,20230302,000000,28.4,34,28,29.7,6259.6,0
+SLMT.US,D,20230303,000000,29.7,32.9,27,32.4,3607.8,0
+SLMT.US,D,20230306,000000,32.3,32.3,28.299,29.3,2950,0
+SLMT.US,D,20230307,000000,28.4,30,26.75,29.501,1034.4,0
+SLMT.US,D,20230308,000000,30,31.5,29,29.167,410,0
+SLMT.US,D,20230309,000000,29.5,33.3,29.5,31.8,903.3000000000001,0
+SLMT.US,D,20230310,000000,36.5,36.5,30,31,1697.5,0
+SLMT.US,D,20230313,000000,32.5,32.5,30.65,32.2,286.7,0
+SLMT.US,D,20230314,000000,31,34.5,27,27,5048.400000000001,0
+SLMT.US,D,20230315,000000,27.3,31.9,25.5,30,3404.5,0
+SLMT.US,D,20230316,000000,29,31,28.49,30.5,3462.9,0
+SLMT.US,D,20230317,000000,29.5,32.4,29.5,31.5,2321.2000000000003,0
+SLMT.US,D,20230320,000000,30,32,30,31.8,2092.2000000000003,0
+SLMT.US,D,20230321,000000,31.9,35.3,31.5,34.7,1786.3000000000002,0
+SLMT.US,D,20230322,000000,36.4,36.5,32.5,35.4,2831,0
+SLMT.US,D,20230323,000000,36.4,38.599,35,37.3,2233.2000000000003,0
+SLMT.US,D,20230324,000000,35.6,39.7,35.6,39.5,924.8000000000001,0
+SLMT.US,D,20230327,000000,39.7,39.8,36,39.5,499.8,0
+SLMT.US,D,20230328,000000,39.7,39.7,35.5,35.5,1120.3,0
+SLMT.US,D,20230329,000000,36.5,38.2,36.5,36.6,753.8000000000001,0
+SLMT.US,D,20230330,000000,39.4,39.4,35.501,36.1,684.6,0
+SLMT.US,D,20230331,000000,35.632,35.7,31.5,31.5,301.7,0
+SLMT.US,D,20230403,000000,37.2,39.8,37.2,37.5,818,0
+SLMT.US,D,20230404,000000,39.4,39.4,35,36.2,303.7,0
+SLMT.US,D,20230405,000000,37,39.8,34.8,39.8,2074.9,0
+SLMT.US,D,20230406,000000,39.8,39.8,37.5,37.5,145.1,0
+SLMT.US,D,20230410,000000,39.8,42.3,39.6,39.7,1222,0
+SLMT.US,D,20230411,000000,40,43,36.6,42,1085.7,0
+SLMT.US,D,20230412,000000,42.189,42.189,37.6,38,805.4000000000001,0
+SLMT.US,D,20230413,000000,37.1,40.5,37.1,40.5,591,0
+SLMT.US,D,20230414,000000,39.346,39.346,37.6,37.6,106.2,0
+SLMT.US,D,20230417,000000,38.948,38.948,38,38,55.800000000000004,0
+SLMT.US,D,20230418,000000,37.8,40,36.8,37,846.5,0
+SLMT.US,D,20230419,000000,36.7,36.703,28.7,28.7,3459.9,0
+SLMT.US,D,20230420,000000,31.8,31.8,28.5,28.5,1989.9,0
+SLMT.US,D,20230421,000000,28.514,30.45,28.514,30,299,0
+SLMT.US,D,20230424,000000,29,31.1,28.1,31.1,392.40000000000003,0
+SLMT.US,D,20230425,000000,31.8,32.6,30.1,31.1,605.4,0
+SLMT.US,D,20230426,000000,32,32.199,27.1,28,1389.6000000000001,0
+SLMT.US,D,20230427,000000,29.5,32,27.326,30,3890.6000000000004,0
+SLMT.US,D,20230428,000000,30.69,30.69,29.5,29.6,2674.5,0
+SLMT.US,D,20230501,000000,29.3,31.7,28.9,28.9,952.1,0
+SLMT.US,D,20230502,000000,28.874,31.5,28.874,28.942,763.4000000000001,0
+SLMT.US,D,20230503,000000,29,29,25,25.7,538.3000000000001,0
+SLMT.US,D,20230504,000000,25.5,25.926,23.8,24.2,2164.8,0
+SLMT.US,D,20230505,000000,27.1,27.1,23.9,23.9,2634.6000000000004,0
+SLMT.US,D,20230508,000000,23.4,28.199,23.4,23.8,2009.8000000000002,0
+SLMT.US,D,20230509,000000,27,28.1,23.301,24.2,1508.8000000000002,0
+SLMT.US,D,20230510,000000,27.1,29.8,25.1,28.6,3331.7000000000003,0
+SLMT.US,D,20230511,000000,27.5,28.35,25.181,25.5,1184.5,0
+SLMT.US,D,20230512,000000,26.93,28.7,23.9,23.9,1298.8000000000002,0
+SLMT.US,D,20230515,000000,25,26.1,22.701,23.742,566.8000000000001,0
+SLMT.US,D,20230516,000000,24.1,24.1,24.1,24.1,94.2,0
+SLMT.US,D,20230517,000000,24,24,24,24,82,0
+SLMT.US,D,20230518,000000,23.977,24,22.701,23.8,86.7,0
+SLMT.US,D,20230519,000000,22.6,23.1,22.6,22.6,143.3,0
+SLMT.US,D,20230522,000000,23.7,23.7,23.006,23.006,109,0
+SLMT.US,D,20230523,000000,24.1,24.5,24.1,24.5,77.80000000000001,0
+SLMT.US,D,20230524,000000,23.4,23.4,23.4,23.4,30.3,0
+SLMT.US,D,20230525,000000,23.5,24.45,23.5,24.45,2553.7000000000003,0
+SLMT.US,D,20230526,000000,25.3,25.3,22.501,25,1231.2,0
+SLMT.US,D,20230530,000000,25.498,28.699,25.3,25.6,294.5,0
+SLMT.US,D,20230531,000000,27.5,27.5,25,25,347,0
+SLMT.US,D,20230601,000000,26.1,27.65,25.1,25.1,730.3000000000001,0
+SLMT.US,D,20230602,000000,26.2,26.5,25.1,25.1,369.6,0
+SLMT.US,D,20230605,000000,25.1,28.699,24.7,24.8,1428,0
+SLMT.US,D,20230606,000000,30,30,18.3,23.7,157868.40000000002,0
+SLMT.US,D,20230607,000000,23,23,19,20.2,11899,0
+SLMT.US,D,20230608,000000,20,20,18.501,18.6,3338.4,0
+SLMT.US,D,20230609,000000,19,19,18.1,18.401,5786,0
+SLMT.US,D,20230612,000000,17.6,18.9,17.5,17.6,3685.7000000000003,0
+SLMT.US,D,20230613,000000,18.1,18.486,17.5,17.9,1837.8000000000002,0
+SLMT.US,D,20230614,000000,17.7,18.1,17.5,17.6,1857.7,0
+SLMT.US,D,20230615,000000,17,21.4,17,18.2,7792.700000000001,0
+SLMT.US,D,20230616,000000,18.6,20.3,18.301,19,1037.8,0
+SLMT.US,D,20230620,000000,19.1,20.2,19.1,19.6,772.4000000000001,0
+SLMT.US,D,20230621,000000,18.6,21.899,18.6,20.8,13848.7,0
+SLMT.US,D,20230622,000000,20.836,23.8,20,21.7,21570.7,0
+SLMT.US,D,20230623,000000,21.5,22,20,22,2371.5,0
+SLMT.US,D,20230626,000000,21.11,21.962,20.4,21.372,1383.9,0
+SLMT.US,D,20230627,000000,20.6,23,20.1,22.501,2827.1000000000004,0
+SLMT.US,D,20230628,000000,21.8,24.7,21.6,24,2776,0
+SLMT.US,D,20230629,000000,23.8,24.9,22.5,24.9,1427.7,0
+SLMT.US,D,20230630,000000,24.8,25,23,25,769.4000000000001,0
+SLMT.US,D,20230703,000000,24.992,24.992,24,24.001,231.60000000000002,0
+SLMT.US,D,20230705,000000,23,25.2,23,24.7,2568.2000000000003,0
+SLMT.US,D,20230706,000000,24.309,24.367,22.5,22.9,889.8000000000001,0
+SLMT.US,D,20230707,000000,24.8,24.8,23.301,23.6,249.5,0
+SLMT.US,D,20230710,000000,23.2,24,23.2,23.6,461.90000000000003,0
+SLMT.US,D,20230711,000000,23.8,23.8,22.5,22.7,977.5,0
+SLMT.US,D,20230712,000000,23.9,24.12,23,23.25,420.8,0
+SLMT.US,D,20230713,000000,23.8,24.25,22.56,22.6,403.20000000000005,0
+SLMT.US,D,20230714,000000,22.95,23.75,22.5,23.75,564.3000000000001,0
+SLMT.US,D,20230717,000000,23,23,22.57,22.655,203.4,0
+SLMT.US,D,20230718,000000,22.8,24.5,22.8,23,147.20000000000002,0
+SLMT.US,D,20230719,000000,22.6,23.2,22.5,23.2,156.70000000000002,0
+SLMT.US,D,20230720,000000,22.897,22.897,22.5,22.5,226.5,0
+SLMT.US,D,20230721,000000,22.7,23.55,22.5,23.55,129.20000000000002,0
+SLMT.US,D,20230724,000000,23,23.6,22.1,22.5,647.8000000000001,0
+SLMT.US,D,20230725,000000,21.7,21.75,20.8,20.8,634,0
+SLMT.US,D,20230726,000000,20.6,20.6,19,19.85,1434.3000000000002,0
+SLMT.US,D,20230727,000000,18.5,19,17.8,17.8,1082.4,0
+SLMT.US,D,20230728,000000,18.35,19.663,17.242,18.6,216.60000000000002,0
+SLMT.US,D,20230731,000000,17.1,17.999,17,17,401.6,0
+SLMT.US,D,20230801,000000,17.2,17.2,15.2,15.2,2147.3,0
+SLMT.US,D,20230802,000000,15.2,15.2,15.2,15.2,42.6,0
+SLMT.US,D,20230803,000000,15.9,16.5,15.9,16.2,539.8000000000001,0
+SLMT.US,D,20230804,000000,16.3,16.3,16.3,16.3,239.70000000000002,0
+SLMT.US,D,20230807,000000,16.2,16.2,16.2,16.2,28.8,0
+SLMT.US,D,20230809,000000,16,16.5,15.6,16,906,0
+SLMT.US,D,20230810,000000,15.995,16.7,15.1,16.7,366.1,0
+SLMT.US,D,20230811,000000,16.9,16.9,16.8,16.8,56.5,0
+SLMT.US,D,20230814,000000,16.2,17.5,16.2,17.4,291.6,0
+SLMT.US,D,20230815,000000,17.6,18.5,16.9,16.9,376,0
+SLMT.US,D,20230816,000000,17.1,19.7,16.9,17.5,617.3000000000001,0
+SLMT.US,D,20230817,000000,16.9,16.9,16.9,16.9,121.60000000000001,0
+SLMT.US,D,20230818,000000,17.3,18.5,16.927,18.4,358.20000000000005,0
+SLMT.US,D,20230821,000000,17.8,17.9,17.4,17.7,170.10000000000002,0
+SLMT.US,D,20230823,000000,17.02,17.1,17.02,17.1,79.10000000000001,0
+SLMT.US,D,20230824,000000,16.9,17.8,15.4,15.4,1074.3,0
+SLMT.US,D,20230825,000000,16,16,15.999,15.999,421.70000000000005,0
+SLMT.US,D,20230828,000000,15,15.7,14.4,15.7,799.3000000000001,0
+SLMT.US,D,20230829,000000,15.1,15.3,13.4,14.8,1497.5,0
+SLMT.US,D,20230830,000000,14,15,13.8,14.3,1026.2,0
+SLMT.US,D,20230831,000000,14.9,17.6,14,14.8,4261.3,0
+SLMT.US,D,20230901,000000,14.4,15.1,14.4,15,186.8,0
+SLMT.US,D,20230905,000000,15.6,16.5,13.3,15.1,1022.4000000000001,0
+SLMT.US,D,20230906,000000,15.5,15.5,14.192,14.5,140.20000000000002,0
+SLMT.US,D,20230907,000000,14.1,14.5,13.1,13.2,1244.1000000000001,0
+SLMT.US,D,20230908,000000,13.3,13.9,12.8,13.9,1511.2,0
+SLMT.US,D,20230911,000000,13.4,14.75,13,13.8,1766.8000000000002,0
+SLMT.US,D,20230912,000000,12.2,15,12.2,13.5,1172.5,0
+SLMT.US,D,20230914,000000,13.8,14.297,13.3,14.297,751.4000000000001,0
+SLMT.US,D,20230915,000000,13.9,14,12.2,12.2,543.1,0
+SLMT.US,D,20230918,000000,15,15,11.2,12.5,3692.6000000000004,0
+SLMT.US,D,20230919,000000,12.4,13.9,11.6,12.1,204.10000000000002,0
+SLMT.US,D,20230920,000000,12,12.1,11.5,11.5,92.7,0
+SLMT.US,D,20230921,000000,11.5,11.5,11.1,11.3,148.3,0
+SLMT.US,D,20230925,000000,12,12,12,12,10.9,0
+SLMT.US,D,20230927,000000,11.1,11.2,9.132,10,1286,0
+SLMT.US,D,20230928,000000,9.5,9.712,9.1,9.1,1277,0
+SLMT.US,D,20230929,000000,9.555,9.555,9.55101,9.55101,82.4,0
+SLMT.US,D,20231003,000000,9.1,9.1,9.1,9.1,98.60000000000001,0
+SLMT.US,D,20231004,000000,9.1,9.1,9.1,9.1,52.300000000000004,0
+SLMT.US,D,20231006,000000,9.75,9.75,9.75,9.75,46.300000000000004,0
+SLMT.US,D,20231009,000000,9.4,9.4,9.4,9.4,37.6,0
+SLMT.US,D,20231010,000000,10.7,10.8,9.3,9.3,99,0
+SLMT.US,D,20231011,000000,10,10.3,10,10.3,463,0
+SLMT.US,D,20231012,000000,9.635,9.635,9.635,9.635,100,0
+SLMT.US,D,20231013,000000,10.5,10.5,10.4,10.4,22.3,0
+SLMT.US,D,20231016,000000,11,11,9.6,9.6,45.7,0
+SLMT.US,D,20231020,000000,9.898,9.899,9.6,9.6,239.3,0
+SLMT.US,D,20231023,000000,9.5,9.5,8.3,8.3,416.6,0
+SLMT.US,D,20231024,000000,8.4,8.4,6.20201,6.20201,1199.9,0
+SLMT.US,D,20231025,000000,6.512,6.991,6.512,6.991,84.9,0
+SLMT.US,D,20231026,000000,7,7,6.202,6.202,242.4,0
+SLMT.US,D,20231027,000000,6.2,9.799,6.2,7,3042,0
+SLMT.US,D,20231030,000000,6.2021,7.4,6.2021,7.4,279.8,0
+SLMT.US,D,20231031,000000,7.365,7.43999,6.20201,7,427.40000000000003,0
+SLMT.US,D,20231101,000000,6.302,7.251,6.202,6.301,333.20000000000005,0
+SLMT.US,D,20231102,000000,7.3,7.3,6.202,6.202,161.3,0
+SLMT.US,D,20231106,000000,6.781,6.781,6.202,6.77,193.5,0
+SLMT.US,D,20231107,000000,6.96271,6.96271,6.96271,6.96271,35.7,0
+SLMT.US,D,20231108,000000,5.85,7.14,5.85,7.14,202.10000000000002,0
+SLMT.US,D,20231109,000000,7.05,7.05,6.50101,6.775,86,0
+SLMT.US,D,20231110,000000,5.891,7,5.891,6.32008,171.4,0
+SLMT.US,D,20231113,000000,6.202,6.6,6.202,6.6,232.70000000000002,0
+SLMT.US,D,20231114,000000,6.202,6.799,6.202,6.79899,210.4,0
+SLMT.US,D,20231115,000000,6.79799,6.87,6.5985,6.87,682.4000000000001,0
+SLMT.US,D,20231116,000000,6.9,7.799,6.77068,7.799,1519.2,0
+SLMT.US,D,20231117,000000,8,8.08,7.11,7.11,313.40000000000003,0
+SLMT.US,D,20231120,000000,6.9,8.811,6.9,8.031,176.60000000000002,0
+SLMT.US,D,20231121,000000,7.131,9.9,7.131,7.99,172.20000000000002,0
+SLMT.US,D,20231124,000000,7.227,7.227,7.227,7.227,40.800000000000004,0
+SLMT.US,D,20231127,000000,6.202,6.202,6.202,6.202,384,0
+SLMT.US,D,20231128,000000,6.1,6.1,5.7,5.7,1073.2,0
+SLMT.US,D,20231129,000000,6.799,6.799,6.799,6.799,76.2,0
+SLMT.US,D,20231130,000000,7.773,7.773,6.421,6.421,120.5,0
+SLMT.US,D,20231201,000000,6.435,6.435,6.435,6.435,112.5,0
+SLMT.US,D,20231205,000000,6.435,6.435,6.435,6.435,70.8,0
+SLMT.US,D,20231206,000000,5.258,5.258,5.258,5.258,33.7,0
+SLMT.US,D,20231207,000000,5.50601,6.435,5.505,5.505,80,0
+SLMT.US,D,20231208,000000,5.505,5.97,5.505,5.66278,234.9,0
+SLMT.US,D,20231211,000000,5.9,5.9,5.9,5.9,127.10000000000001,0
+SLMT.US,D,20231212,000000,6,6.5,5.506,5.506,264.40000000000003,0
+SLMT.US,D,20231213,000000,7.495,7.499,5.505,5.88,223,0
+SLMT.US,D,20231214,000000,5.88,5.881,5.505,5.505,314.20000000000005,0
+SLMT.US,D,20231218,000000,5.505,5.505,5.505,5.505,154.5,0
+SLMT.US,D,20231219,000000,6.2,6.2,5.58123,5.58123,352.3,0
+SLMT.US,D,20231221,000000,5.55001,5.55001,5.55,5.55,56.1,0
+SLMT.US,D,20231222,000000,6.5,7.505,6.5,6.6,470.40000000000003,0
+SLMT.US,D,20231226,000000,8.5,8.5,7.297,7.297,482.6,0
+SLMT.US,D,20231227,000000,9.157,9.157,7.301,7.43697,407.40000000000003,0
+SLMT.US,D,20231228,000000,7.501,7.877,7.501,7.877,73.2,0
+SLMT.US,D,20231229,000000,8.176,8.177,5.55,6.556,1583.9,0
+SLMT.US,D,20240102,000000,6.9,6.9,6.9,6.9,113.5,0
+SLMT.US,D,20240103,000000,9.044,13.5,7.5,8.62,36960.3,0
+SLMT.US,D,20240104,000000,7.1,8.55,7,7.99144,3573.1000000000004,0
+SLMT.US,D,20240105,000000,8.55,8.55,7.1,7.3,1358.7,0
+SLMT.US,D,20240108,000000,7.3,7.3,6.262,7.172,525.4,0
+SLMT.US,D,20240109,000000,7.302,7.5,7.302,7.5,186.3,0
+SLMT.US,D,20240110,000000,6.1,7.5,6.1,7.5,676.8000000000001,0
+SLMT.US,D,20240111,000000,7.493,7.89,7.493,7.842,425.40000000000003,0
+SLMT.US,D,20240112,000000,8.4,8.875,7.90801,8.7,2195.7000000000003,0
+SLMT.US,D,20240116,000000,8.7,11.2,8.7,10.3,5374,0
+SLMT.US,D,20240117,000000,10.3,11.7,10,10.7,3074.2000000000003,0
+SLMT.US,D,20240118,000000,11.4,12,10.7,12,2632.4,0
+SLMT.US,D,20240119,000000,13,13.9,11,12.903,3559.6000000000004,0
+SLMT.US,D,20240122,000000,13.9,26.2,13,21.7,348495.4,0
+SLMT.US,D,20240123,000000,21.5,24.2,18.6,22.7,98920.3,0
+SLMT.US,D,20240124,000000,22.2,22.721,18.8,21.6,41276.700000000004,0
+SLMT.US,D,20240125,000000,20.4,21.5,18.9,19.84,20610.5,0
+SLMT.US,D,20240126,000000,19.3,19.872,16.4,17.7,12744.800000000001,0
+SLMT.US,D,20240129,000000,17.3,17.3,12.2,13.101,26724.2,0
+SLMT.US,D,20240130,000000,12.7,12.7,10.5,11,5112.400000000001,0
+SLMT.US,D,20240131,000000,11.85,12.584,10.4,10.829,1267.4,0
+SLMT.US,D,20240201,000000,10.8,11.9,10.5,10.75,2048.4,0
+SLMT.US,D,20240202,000000,10.224,10.6,10,10.35,1626.5,0
+SLMT.US,D,20240205,000000,10,11.1,10,10.399,1793.9,0
+SLMT.US,D,20240206,000000,10.2,10.4,10,10.1,661.1,0
+SLMT.US,D,20240207,000000,10.1,10.4,10.05,10.2,962.4000000000001,0
+SLMT.US,D,20240208,000000,10.4,10.4,10,10.3,1826.4,0
+SLMT.US,D,20240209,000000,10.55,11,10.1,10.7,738.5,0
+SLMT.US,D,20240212,000000,10.55,10.8,10.2,10.799,471.70000000000005,0
+SLMT.US,D,20240213,000000,10.9,10.9,10.3,10.745,445743.9,0
+SLMT.US,D,20240214,000000,29.2,30,15.5,16.5,2764768,0
+SLMT.US,D,20240215,000000,15.2,15.6,11.4,14.6,98459.3,0
+SLMT.US,D,20240216,000000,12.7,13.9,11.5,13.2,37300,0
+SLMT.US,D,20240220,000000,12,12.1,10.902,11.627,20371.100000000002,0
+SLMT.US,D,20240221,000000,12,16.4,11.7,13.4,279090.4,0
+SLMT.US,D,20240222,000000,12.5,14.7,12.3,12.5,20945.5,0
+SLMT.US,D,20240223,000000,12.3,12.844,10.5,11,15684.400000000001,0
+SLMT.US,D,20240226,000000,8.48,11.1,8.2,10.3,167732.5,0
+SLMT.US,D,20240227,000000,10.3,11.6,10,11.3,25896.9,0
+SLMT.US,D,20240228,000000,11.404,11.7,10.602,11.2,15122.300000000001,0
+SLMT.US,D,20240229,000000,10.9,11.4,10.501,10.8,5204.6,0
+SLMT.US,D,20240301,000000,10.6,11.1,10.301,11,5659.200000000001,0
+SLMT.US,D,20240304,000000,10.7,10.9,9.7,10,7932.1,0
+SLMT.US,D,20240305,000000,9.7,10,9.001,9.4,3130.3,0
+SLMT.US,D,20240306,000000,9.2,10.6,9.2,10.2,223939.2,0
+SLMT.US,D,20240307,000000,22.1,24.4,17.2,19.5,5735709.4,0
+SLMT.US,D,20240308,000000,16.9,17.9,14.4,15.2,173055.80000000002,0
+SLMT.US,D,20240311,000000,15.1,17.3,15.1,16.6,93137.40000000001,0
+SLMT.US,D,20240312,000000,16.3,16.399,13.2,13.5,30728.5,0
+SLMT.US,D,20240313,000000,15,16.9,13.9,15.5,31345.2,0
+SLMT.US,D,20240314,000000,15.3,15.5,14.1,14.5,11098.2,0
+SLMT.US,D,20240315,000000,14.8,17.5,14.7,15.6,33343.9,0
+SLMT.US,D,20240318,000000,15.8,16.398,15.6,16.2,9992.400000000001,0
+SLMT.US,D,20240319,000000,16.2,16.9,15.7,16.8,9833.7,0
+SLMT.US,D,20240320,000000,17,18.9,16,17.8,42951.8,0
+SLMT.US,D,20240321,000000,17.6,17.9,15.4,16.2,19713.2,0
+SLMT.US,D,20240322,000000,16.6,16.6,14.08,14.2,13398.5,0
+SLMT.US,D,20240325,000000,14.5,15.4,14.1,14.6,7742.8,0
+SLMT.US,D,20240326,000000,14.2,14.8,11.4,12.4,27817.2,0
+SLMT.US,D,20240327,000000,12.2,12.5,11.19,11.65,14063.800000000001,0
+SLMT.US,D,20240328,000000,11.8,13.6,11.5,12.9,23493.5,0
+SLMT.US,D,20240401,000000,12.7,13.48,12.5,12.9,6554.700000000001,0
+SLMT.US,D,20240402,000000,12.5,13.3,11.952,12.4,5205.6,0
+SLMT.US,D,20240403,000000,12.4,13,12,12.9,9969.7,0
+SLMT.US,D,20240404,000000,13.2,14.4,12.5,13.5,9778.4,0
+SLMT.US,D,20240405,000000,13.7,14,12.8,13.3,6609.400000000001,0
+SLMT.US,D,20240408,000000,13.3,14.275,12.8,14,5559.1,0
+SLMT.US,D,20240409,000000,14.1,14.8,13.7,14.3,14083.400000000001,0
+SLMT.US,D,20240410,000000,14.6,14.6,13.6,13.7,3556.4,0
+SLMT.US,D,20240411,000000,14,15,13.5,14.695,7030,0
+SLMT.US,D,20240412,000000,14.3,14.904,14.3,14.904,6488.900000000001,0
+SLMT.US,D,20240415,000000,14.8,14.9,13.1,14,5007.900000000001,0
+SLMT.US,D,20240416,000000,14.1,14.1,13,13.5,2484.3,0
+SLMT.US,D,20240417,000000,13.2,13.2,12.4,12.741,4088.2000000000003,0
+SLMT.US,D,20240418,000000,12.9,13.6,12.4,12.815,4081.8,0
+SLMT.US,D,20240419,000000,13.3,13.3,12.405,12.908,5007.900000000001,0
+SLMT.US,D,20240422,000000,12.8,14,12.1,12.701,8454.9,0
+SLMT.US,D,20240423,000000,12.7,14.9,12.7,13.9,6693.8,0
+SLMT.US,D,20240424,000000,14,14,13.522,14,1687.4,0
+SLMT.US,D,20240425,000000,13.3,15,13.072,14.1,6743.900000000001,0
+SLMT.US,D,20240426,000000,14,14.4,13.904,14,1945.4,0
+SLMT.US,D,20240429,000000,14,14.4,13.5,14.283,3189.4,0
+SLMT.US,D,20240430,000000,14.1,14.1,13.307,13.4,2048.4,0
+SLMT.US,D,20240501,000000,13.6,13.8,12.1,12.5,7943.5,0
+SLMT.US,D,20240502,000000,12.977,12.977,12.101,12.55,3004.6000000000004,0
+SLMT.US,D,20240503,000000,12.2,12.9,11.9,12.5,2662.2000000000003,0
+SLMT.US,D,20240506,000000,12.1,13.2,12.1,13,2206.2000000000003,0
+SLMT.US,D,20240507,000000,12.7,12.983,12.4,12.4,1995.5,0
+SLMT.US,D,20240508,000000,12.127,12.3,11.9,12,2175.7000000000003,0
+SLMT.US,D,20240509,000000,11.8,12.7,11.8,12,1976.2,0
+SLMT.US,D,20240510,000000,12.6,12.667,11.5,11.7,2661.4,0
+SLMT.US,D,20240513,000000,11.6,12.4,11.5,11.7,1264,0
+SLMT.US,D,20240514,000000,11.5,11.7,11,11.2,2753.1000000000004,0
+SLMT.US,D,20240515,000000,11.1,11.45,10.927,11.3,1221.3,0
+SLMT.US,D,20240516,000000,11.3,11.7,11.1,11.4,2089.4,0
+SLMT.US,D,20240517,000000,11,11.7,10.902,11.2,1233.3000000000002,0
+SLMT.US,D,20240520,000000,11.4,11.4,10.7,10.7,1220.3,0
+SLMT.US,D,20240521,000000,11,12.199,10.7,11.2,10909.900000000001,0
+SLMT.US,D,20240522,000000,11.3,11.5,10.9,11.15,937.9000000000001,0
+SLMT.US,D,20240523,000000,10.6,11,10.6,10.7,1705.2,0
+SLMT.US,D,20240524,000000,10.3,10.987,10.1,10.7,3318.8,0
+SLMT.US,D,20240528,000000,10.3,10.42,10,10.1,1400.7,0
+SLMT.US,D,20240529,000000,10.5,10.9,10,10.058,4027.1000000000004,0
+SLMT.US,D,20240530,000000,10.5,10.8,9.661,10.3,8988.1,0
+SLMT.US,D,20240531,000000,10.1,10.25,9.5,9.799,3245.6000000000004,0
+SLMT.US,D,20240603,000000,9.55,10,9.2,9.8,1185.1000000000001,0
+SLMT.US,D,20240604,000000,10,10,9.309,9.727,2291.3,0
+SLMT.US,D,20240605,000000,9.9,10.5,9.9,10.217,1098.4,0
+SLMT.US,D,20240606,000000,10.4,10.4,9.57,9.889,1383.4,0
+SLMT.US,D,20240607,000000,9.5,10.299,8,9.389,2536.7000000000003,0
+SLMT.US,D,20240610,000000,9.09,10.1,9.09,9.876,6500,0
+SLMT.US,D,20240611,000000,9.871,10,9.1,9.8709,401.90000000000003,0
+SLMT.US,D,20240612,000000,9.5,9.999,9.1,9.799,851.1,0
+SLMT.US,D,20240613,000000,9.798,10.3,9.5,9.5,6083.200000000001,0
+SLMT.US,D,20240614,000000,9.497,9.976,9.3,9.35,536.7,0
+SLMT.US,D,20240617,000000,9.3,10,8.1,8.477,3353.8,0
+SLMT.US,D,20240618,000000,8.477,8.73,7.006,7.5,7267.6,0
+SLMT.US,D,20240620,000000,7.564,8.5,7.5,8.42,1446.3000000000002,0
+SLMT.US,D,20240621,000000,8.167,8.419,8,8.099,2723.7000000000003,0
+SLMT.US,D,20240624,000000,7.82,8.5,7.82,8.111,584.5,0
+SLMT.US,D,20240625,000000,8.402,8.402,7.20001,7.422,3432,0
+SLMT.US,D,20240626,000000,7.676,8.191,7.676,7.8,811.2,0
+SLMT.US,D,20240627,000000,8.2,8.5,7.805,8.001,3126.6000000000004,0
+SLMT.US,D,20240628,000000,8.242,8.5,8.2,8.3,1811.4,0
+SLMT.US,D,20240701,000000,8.3,8.3,6.9,7.808,1670.9,0
+SLMT.US,D,20240702,000000,7.8,7.808,7.301,7.474,964,0
+SLMT.US,D,20240703,000000,7.428,7.875,7.428,7.875,169.4,0
+SLMT.US,D,20240705,000000,7.31,8.199,7.31,8.199,1395.7,0
+SLMT.US,D,20240708,000000,7.75,7.825,7.5,7.501,585.9,0
+SLMT.US,D,20240709,000000,8,8,7.495,7.698,341.40000000000003,0
+SLMT.US,D,20240710,000000,7.698,7.70436,6.55,7.5,1802,0
+SLMT.US,D,20240711,000000,7,7.5,7,7.35,1446.9,0
+SLMT.US,D,20240712,000000,7.13,7.35,7,7.15001,1163.9,0
+SLMT.US,D,20240715,000000,6.7,7.4,6.7,7.008,2090.5,0
+SLMT.US,D,20240716,000000,6.79,7.3,6.788,7.012,557.2,0
+SLMT.US,D,20240717,000000,6.989,7.216,6.958,7.21,310.6,0
+SLMT.US,D,20240718,000000,6.701,7.23,6.1,7.028,851.2,0
+SLMT.US,D,20240719,000000,6.706,7.168,6.706,6.795,575.3000000000001,0
+SLMT.US,D,20240722,000000,6.79901,7.632,6.79,7.371,18102.8,0
+SLMT.US,D,20240723,000000,6,7.5,5.52,7.363,243293.90000000002,0
+SLMT.US,D,20240724,000000,6.635,6.9,6.002,6.413,8365.300000000001,0
+SLMT.US,D,20240725,000000,6.5,6.5,6.058,6.5,4900.2,0
+SLMT.US,D,20240726,000000,6.48,6.8,5.9,6.646,2581.7000000000003,0
+SLMT.US,D,20240729,000000,6.54,6.818,6.224,6.45001,2125.3,0
+SLMT.US,D,20240730,000000,6.5,6.5,5.959,6.1,3510.7000000000003,0
+SLMT.US,D,20240731,000000,6.4,6.5,6.301,6.5,372.8,0
+SLMT.US,D,20240801,000000,6.01,6.3,5.9,6.299,1114.8,0
+SLMT.US,D,20240802,000000,5.6,6.15,5.6,6.038,390.70000000000005,0
+SLMT.US,D,20240805,000000,5.224,6.3,5.111,6,5896.400000000001,0
+SLMT.US,D,20240806,000000,5.892,6,5.503,5.591,1404.4,0
+SLMT.US,D,20240807,000000,5.87,6,5.6,5.6,1271,0
+SLMT.US,D,20240808,000000,5.4495,6.299,5.4495,6.299,585,0
+SLMT.US,D,20240809,000000,6,6.4,5.901,6.337,1147,0
+SLMT.US,D,20240812,000000,6.45,6.9,6.2,6.224,519.7,0
+SLMT.US,D,20240813,000000,6.3,6.4,5.801,6,1567.6000000000001,0
+SLMT.US,D,20240814,000000,5.81,6.4,5.81,6.4,559.9,0
+SLMT.US,D,20240815,000000,6.01,6.4,5.51601,6,812.2,0
+SLMT.US,D,20240816,000000,6.08,6.2,6.017,6.19,244.10000000000002,0
+SLMT.US,D,20240819,000000,5.9,6.332,5.684,6.332,2027.6000000000001,0
+SLMT.US,D,20240820,000000,6.1,6.333,5.91,6.333,336.90000000000003,0
+SLMT.US,D,20240821,000000,6.6,6.6,6.177,6.36,776.3000000000001,0
+SLMT.US,D,20240822,000000,6.22,6.5,6.2,6.5,801.8000000000001,0
+SLMT.US,D,20240823,000000,6.4,6.6,6.206,6.521,690,0
+SLMT.US,D,20240826,000000,6.782,7.6,6.691,7.1,5017.5,0
+SLMT.US,D,20240827,000000,7.5,10.5,7.1,9.501,69338,0
+SLMT.US,D,20240828,000000,8.2,8.3,6.651,7.5,24489.100000000002,0
+SLMT.US,D,20240829,000000,7.4,7.9,6,7.30251,14230.2,0
+SLMT.US,D,20240830,000000,7.083,7.5,6.578,7.5,859.9000000000001,0
+SLMT.US,D,20240903,000000,7.7,7.7,7.101,7.101,749.9000000000001,0
+SLMT.US,D,20240904,000000,7.1,7.25,6.769,7.2,646.3000000000001,0
+SLMT.US,D,20240905,000000,7,7.25,6.694,7.101,590.1,0
+SLMT.US,D,20240906,000000,7.153,7.35001,6.695,7.2,2764.3,0
+SLMT.US,D,20240909,000000,7.2,8.4,7.2,8.174,4958.700000000001,0
+SLMT.US,D,20240910,000000,8.5,8.5,7.84999,8.001,2630.8,0
+SLMT.US,D,20240911,000000,7.803,8.6,7.803,8.307,1411.2,0
+SLMT.US,D,20240912,000000,7.82499,8.3,7.821,7.821,919.7,0
+SLMT.US,D,20240913,000000,7.92668,8,7.5,7.501,1451.4,0
+SLMT.US,D,20240916,000000,7.5,8.1,7.5,7.50001,598.7,0
+SLMT.US,D,20240917,000000,7.62,7.707,7.51,7.51,456.3,0
+SLMT.US,D,20240918,000000,8.2,8.2,7.7,7.714,2888.9,0
+SLMT.US,D,20240919,000000,7.301,7.7,7.295,7.7,3740.3,0
+SLMT.US,D,20240920,000000,7.4,7.7,7.361,7.7,436.90000000000003,0
+SLMT.US,D,20240923,000000,7.728,7.728,7.36,7.51,845.6,0
+SLMT.US,D,20240924,000000,7.5,7.6,6.727,7.3,1509.7,0
+SLMT.US,D,20240925,000000,8.388,9.5,7.7,8.405,1095354.8,0
+SLMT.US,D,20240926,000000,7.94,9.2,7.82,9,51171,0
+SLMT.US,D,20240927,000000,9.9,9.9,8.005,8.955,11017.2,0
+SLMT.US,D,20240930,000000,8.686,9.53,8.01,8.89999,7991.5,0
+SLMT.US,D,20241001,000000,8.9,9,8.3,8.3,2281.6,0
+SLMT.US,D,20241002,000000,8.15,8.49,7.704,7.704,3681.4,0
+SLMT.US,D,20241003,000000,8,8,7.3,7.6,1800.7,0
+SLMT.US,D,20241004,000000,7.5,7.5,7.3,7.498,4770.3,0
+SLMT.US,D,20241007,000000,7.465,7.465,6.8,6.9,2406.5,0
+SLMT.US,D,20241008,000000,6.751,6.895,6.21,6.25,6190.3,0
+SLMT.US,D,20241009,000000,6.35,6.35,6,6.001,2415.8,0
+SLMT.US,D,20241010,000000,6.001,6.48,5.80795,6.449,2212.4,0
+SLMT.US,D,20241011,000000,6.12,6.78,6.12,6.4,4089.5,0
+SLMT.US,D,20241014,000000,6.72,6.9,6.401,6.9,3312.2000000000003,0
+SLMT.US,D,20241015,000000,7,7.5,6.6,6.8,2339.8,0
+SLMT.US,D,20241016,000000,6.611,7.2,6.60201,6.966,1339500.8,0
+SLMT.US,D,20241017,000000,12.3,17.2,9.1,10.2,4266500.4,0
+SLMT.US,D,20241018,000000,9.275,11.5,9.10201,11.3,186134.40000000002,0
+SLMT.US,D,20241021,000000,10.7,13.4,10.7,12.1,81467.8,0
+SLMT.US,D,20241022,000000,11.5,11.7,10.1,11,27326.4,0
+SLMT.US,D,20241023,000000,11,11.2,10,10.4,19818.5,0
+SLMT.US,D,20241024,000000,10.3,10.3,9.20101,9.4,19821.9,0
+SLMT.US,D,20241025,000000,9.118,9.4,7.901,9.2995,17105.4,0
+SLMT.US,D,20241028,000000,9.021,9.28686,8.9,9.2,14900.800000000001,0
+SLMT.US,D,20241029,000000,9.4,9.6,8.96,8.96,8108.400000000001,0
+SLMT.US,D,20241030,000000,9,9.2,8.103,8.5,7437.6,0
+SLMT.US,D,20241031,000000,8.9,8.9,8.2031,8.6,2976.3,0
+SLMT.US,D,20241101,000000,8.43,8.933,8.2,8.221,2479.4,0
+SLMT.US,D,20241104,000000,8.2,8.9,7.91,8.9,167718.40000000002,0
+SLMT.US,D,20241105,000000,8.845,9.513,8.7,8.999,40689.600000000006,0
+SLMT.US,D,20241106,000000,8.9,8.999,7.066,8.568,20619.7,0
+SLMT.US,D,20241107,000000,8.5,8.5,8,8.299,5302.400000000001,0
+SLMT.US,D,20241108,000000,8.18,8.21,7.7,8.14,5761.1,0
+SLMT.US,D,20241111,000000,8.1,8.2,7.36,8.139,6813.200000000001,0
+SLMT.US,D,20241112,000000,8.2,8.2,7.568,8.099,7520,0
+SLMT.US,D,20241113,000000,7.956,7.956,7.6,7.6,1402.7,0
+SLMT.US,D,20241114,000000,7.411,7.78,7.41,7.7,1853.8000000000002,0
+SLMT.US,D,20241115,000000,7.363,7.6,7.1,7.113,1223.4,0
+SLMT.US,D,20241118,000000,7,7.099,6.419,6.419,5668.8,0
+SLMT.US,D,20241119,000000,6.464,6.599,6.25648,6.299,1459,0
+SLMT.US,D,20241120,000000,5,6.208,4.999,5.6,52953.9,0
+SLMT.US,D,20241121,000000,6.1,6.2,5.6,6,8265.800000000001,0
+SLMT.US,D,20241122,000000,6,6.138,5.8,5.804,6495.3,0
+SLMT.US,D,20241125,000000,6.1,6.49,5.806,6.49,9978.2,0
+SLMT.US,D,20241126,000000,6.59,6.69,6.3,6.46,3325.3,0
+SLMT.US,D,20241127,000000,6.46,6.77,6.213,6.767,3459.2000000000003,0
+SLMT.US,D,20241129,000000,7,8.9,6.5,8.5,113373,0
+SLMT.US,D,20241202,000000,9.4,10.4,7.82,8.28,581318.4,0
+SLMT.US,D,20241203,000000,7.596,7.696,6.5,6.983,53933.4,0
+SLMT.US,D,20241204,000000,6.7,7.2999,6.388,7.025,24275.2,0
+SLMT.US,D,20241205,000000,6.76,7.125,6.5,6.502,15971.6,0
+SLMT.US,D,20241206,000000,6.8,6.91096,5.8,6.156,26865.800000000003,0
+SLMT.US,D,20241209,000000,6,7.5,6,6.801,33456.5,0
+SLMT.US,D,20241210,000000,6.517,7.5,6.517,7,12393.7,0
+SLMT.US,D,20241211,000000,7.299,7.321,6.5,6.801,12754.1,0
+SLMT.US,D,20241212,000000,7.1,7.1,6.622,6.651,8588.2,0
+SLMT.US,D,20241213,000000,7.203,7.299,6.7,6.841,9281.2,0
+SLMT.US,D,20241216,000000,6.917,7.105,6.799,6.9,13974.6,0
+SLMT.US,D,20241217,000000,6.9,6.9,6.702,6.81,5816.1,0
+SLMT.US,D,20241218,000000,6.9,7,6.4,6.418,9674.1,0
+SLMT.US,D,20241219,000000,6.561,6.78908,6.005,6.455,5264.5,0
+SLMT.US,D,20241220,000000,6.455,8.348,6.455,7.8,97068,0
+SLMT.US,D,20241223,000000,7.7,7.7,7,7.005,14965.7,0
+SLMT.US,D,20241224,000000,6.941,19.5,6.8,10,1279943.5,0
+SLMT.US,D,20241226,000000,8,9.4,7.423,8,181742,0
+SLMT.US,D,20241227,000000,8.001,8.887,7.012,8.34,79198.20000000001,0
+SLMT.US,D,20241230,000000,8,8.199,7.332,7.386,27463.100000000002,0
+SLMT.US,D,20241231,000000,7.4,13.6,7,8.23,618254,0
+SLMT.US,D,20250102,000000,8.6,9.1,7.84,7.85,56282.3,0
+SLMT.US,D,20250103,000000,7.904,8.688,7.53,8.5,42461.3,0
+SLMT.US,D,20250106,000000,8.4,8.7,8,8.5,28752.800000000003,0
+SLMT.US,D,20250107,000000,8.477,8.5,7.857,8.239,12300.5,0
+SLMT.US,D,20250108,000000,8.016,9.4,8,8.5727,86732.5,0
+SLMT.US,D,20250110,000000,8.4,8.6,7.1,7.9,38391.200000000004,0
+SLMT.US,D,20250113,000000,7.9,7.989,7.502,7.9,11291.900000000001,0
+SLMT.US,D,20250114,000000,7.663,8.188,7.603,8.1,6658.8,0
+SLMT.US,D,20250115,000000,8.08,8.08,7.7,7.9,4889.6,0
+SLMT.US,D,20250116,000000,7.7,8,7.7,7.994,3490.4,0
+SLMT.US,D,20250117,000000,8,8,7.549,7.964,5174.8,0
+SLMT.US,D,20250121,000000,8.158,8.158,7.611,7.8,3724.1000000000004,0
+SLMT.US,D,20250122,000000,7.8,8.1,7.4,7.6,2933.4,0
+SLMT.US,D,20250123,000000,7.5,7.54749,7,7.19,6787.900000000001,0
+SLMT.US,D,20250124,000000,7.2,7.69,7,7.473,3403.9,0
+SLMT.US,D,20250127,000000,7,7.34751,6.6,7.2,4101.5,0
+SLMT.US,D,20250128,000000,7.1,7.5,6.951,7.4,1576.9,0
+SLMT.US,D,20250129,000000,7.3,7.318,6.925,7.317,2226.1,0
+SLMT.US,D,20250130,000000,7.271,7.317,7.021,7.317,5541.900000000001,0
+SLMT.US,D,20250131,000000,7.197,7.197,6.7645,6.829,4593.3,0
+SLMT.US,D,20250203,000000,6.8,6.8,6.3,6.434,6925.200000000001,0
+SLMT.US,D,20250204,000000,6.26699,6.7,6.2,6.4,6017.3,0
+SLMT.US,D,20250205,000000,6.7,6.9,6.4,6.649,2735,0
+SLMT.US,D,20250206,000000,6.5,6.7,6.3,6.5,1725,0
+SLMT.US,D,20250207,000000,6.585,6.79999,6.301,6.41,1174.2,0
+SLMT.US,D,20250210,000000,6.473,6.585,6,6.20101,9070,0
+SLMT.US,D,20250211,000000,6.599,6.6,5.994,6.102,1485,0
+SLMT.US,D,20250212,000000,6.102,6.7,6.102,6.301,5657.700000000001,0
+SLMT.US,D,20250213,000000,6.301,6.301,6.105,6.3,2856.1000000000004,0
+SLMT.US,D,20250214,000000,6.21,6.322,6.2,6.249,1423.1000000000001,0
+SLMT.US,D,20250218,000000,6.3,6.3,6.10101,6.10101,1681.2,0
+SLMT.US,D,20250219,000000,6.2,6.7,6.102,6.58,24408,0
+SLMT.US,D,20250220,000000,6.6,6.6,6.116,6.494,4965.700000000001,0
+SLMT.US,D,20250221,000000,6.5,6.70751,6.3,6.5,7862.3,0
+SLMT.US,D,20250224,000000,6.8,6.8,6.2,6.313,473695.80000000005,0
+SLMT.US,D,20250225,000000,10,12.599,7.44,9.406,7707765.600000001,0
+SLMT.US,D,20250226,000000,7.82,8.4,6.41,6.78,147833.9,0
+SLMT.US,D,20250227,000000,6.3,6.85,6.252,6.8,32712.9,0
+SLMT.US,D,20250228,000000,6.596,6.8,6.34,6.6,15562.7,0
+SLMT.US,D,20250303,000000,6.3,6.8,6.05,6.12001,24576.5,0
+SLMT.US,D,20250304,000000,6.178,6.6,5.9,6.389,18069.3,0
+SLMT.US,D,20250305,000000,6.297,6.5,6.05,6.07,18522.100000000002,0
+SLMT.US,D,20250306,000000,6.002,6.369,5.9,6.3,11108.6,0
+SLMT.US,D,20250307,000000,6.296,6.58,6.1,6.151,7921.700000000001,0
+SLMT.US,D,20250310,000000,6.08,7.65,6.00001,7.65,40087,0
+SLMT.US,D,20250311,000000,7.377,7.377,6.6,6.621,5478.8,0
+SLMT.US,D,20250312,000000,6.6,6.9,6.369,6.89799,5422.200000000001,0
+SLMT.US,D,20250313,000000,6.739,7.28,6.739,7.243,4387.3,0
+SLMT.US,D,20250314,000000,6.917,7.102,6.5,6.751,3242.7000000000003,0
+SLMT.US,D,20250317,000000,6.503,6.994,6.3,6.572,2799.6000000000004,0
+SLMT.US,D,20250318,000000,6.31,6.799,6.21,6.3,45854.700000000004,0
+SLMT.US,D,20250319,000000,6.9,7,6.361,6.878,131212.1,0
+SLMT.US,D,20250320,000000,6.5,7.2,6.4,7.05,48663.8,0
+SLMT.US,D,20250321,000000,6.838,7.584,6.70001,7.025,27296.2,0
+SLMT.US,D,20250324,000000,6.995,7.2,6.86,7,4982.6,0
+SLMT.US,D,20250325,000000,7.2,7.2,6.65,7,6556.6,0
+SLMT.US,D,20250326,000000,6.75,7.2,6.49876,7,7562.900000000001,0
+SLMT.US,D,20250327,000000,7.198,7.198,6.9,7.05449,1433.6000000000001,0
+SLMT.US,D,20250328,000000,6.7,7.1,6.5,6.798,2470,0
+SLMT.US,D,20250331,000000,6.55,6.737,6.4,6.54,10619.800000000001,0
+SLMT.US,D,20250401,000000,6.4,6.9,6.4,6.802,135466.7,0
+SLMT.US,D,20250402,000000,6.6,6.97,6.511,6.94,16560.9,0
+SLMT.US,D,20250403,000000,6.56,7.09899,6.501,6.73,4192.8,0
+SLMT.US,D,20250404,000000,6.73,6.8,6.5,6.8,3423,0
+SLMT.US,D,20250407,000000,6.5,6.6,6.38724,6.501,5278.5,0
+SLMT.US,D,20250408,000000,7.3,7.88049,6.5,7.099,21201.300000000003,0
+SLMT.US,D,20250409,000000,6.886,7.1,6.7,7,5445.1,0
+SLMT.US,D,20250410,000000,6.7,7.1019,6.601,6.75,5764.900000000001,0
+SLMT.US,D,20250411,000000,6.7,6.999,6.7,6.977,1704.8000000000002,0
+SLMT.US,D,20250414,000000,6.722,6.948,6.701,6.94699,4852.5,0
+SLMT.US,D,20250415,000000,6.899,6.95,6.7,6.841,3340.2000000000003,0
+SLMT.US,D,20250416,000000,6.7,6.7,6.31,6.5,5713.400000000001,0
+SLMT.US,D,20250417,000000,6.949,6.949,6.35,6.5,5185.1,0
+SLMT.US,D,20250421,000000,6.353,6.804,6.31,6.56547,8439.4,0
+SLMT.US,D,20250422,000000,6.56,7.3,6.47,6.565,23361.7,0
+SLMT.US,D,20250423,000000,6.516,7.45,6.5,6.978,14268.1,0
+SLMT.US,D,20250424,000000,6.703,7,6.61,6.827,6192.200000000001,0
+SLMT.US,D,20250425,000000,6.844,6.946,6.8,6.94,2888.8,0
+SLMT.US,D,20250428,000000,7.1,7.4,6.939,7.3,11710.2,0
+SLMT.US,D,20250429,000000,7.15,7.2,6.9,7.002,2066.6,0
+SLMT.US,D,20250430,000000,7.19,7.19,6.9,7.008,1963.1000000000001,0
+SLMT.US,D,20250501,000000,7.4,7.45,7.0075,7.104,6125.1,0
+SLMT.US,D,20250502,000000,7.1,7.498,7.1,7.36,3237.4,0
+SLMT.US,D,20250505,000000,7.11,7.7,7.11,7.364,5119.8,0
+SLMT.US,D,20250506,000000,7.364,7.449,7.002,7.073,3829.8,0
+SLMT.US,D,20250507,000000,7.076,7.299,7,7,3105.4,0
+SLMT.US,D,20250508,000000,6.999,7.172,6.9,7.05,5931.400000000001,0
+SLMT.US,D,20250509,000000,7.006,7.3,6.719,6.721,3799.6000000000004,0
+SLMT.US,D,20250512,000000,6.7,7,6.6,6.868,5488,0
+SLMT.US,D,20250513,000000,6.66,6.8,6.551,6.631,5719.1,0
+SLMT.US,D,20250514,000000,6.55,6.87,6.4,6.40101,16617.7,0
+SLMT.US,D,20250515,000000,6.699,6.699,6.3,6.596,5457.3,0
+SLMT.US,D,20250516,000000,6.62,7.132,6.62,6.705,7639.1,0
+SLMT.US,D,20250519,000000,6.656,6.838,6.6,6.78,1302.8000000000002,0
+SLMT.US,D,20250520,000000,6.78,7.29,6.601,7.08,18220.9,0
+SLMT.US,D,20250521,000000,7.081,7.144,6.7,6.9388,4829.900000000001,0
+SLMT.US,D,20250522,000000,6.938,6.998,6.70601,6.998,3958,0
+SLMT.US,D,20250523,000000,6.82,7,6.61,6.801,4514,0
+SLMT.US,D,20250527,000000,6.5,7,6.4,6.56,15412,0
+SLMT.US,D,20250528,000000,6.562,6.95,6.562,6.85,7026.1,0
+SLMT.US,D,20250529,000000,7.03,7.2,6.8,6.899,10649.6,0
+SLMT.US,D,20250530,000000,6.801,6.9,6.7,6.7,5607.200000000001,0
+SLMT.US,D,20250602,000000,6.701,6.799,6.602,6.798,3975.8,0
+SLMT.US,D,20250603,000000,6.79999,6.8,6.611,6.68,3184.6000000000004,0
+SLMT.US,D,20250604,000000,6.8,7.373,6.701,7.033,30611.800000000003,0
+SLMT.US,D,20250605,000000,7.201,7.4,7.1,7.104,14590,0
+SLMT.US,D,20250606,000000,7.65,7.65,7.06,7.24877,8153.6,0
+SLMT.US,D,20250609,000000,7.30001,7.44917,7.1,7.278,2667.9,0
+SLMT.US,D,20250610,000000,7.1,7.2,6.5,6.867,17487.600000000002,0
+SLMT.US,D,20250611,000000,6.95,7.297,6.7,6.764,30987.7,0
+SLMT.US,D,20250612,000000,6.774,7,6.621,6.999,5954.6,0
+SLMT.US,D,20250613,000000,6.9,6.9,6.6,6.692,5676.5,0
+SLMT.US,D,20250616,000000,6.68,6.68,6.1,6.32867,22040.300000000003,0
+SLMT.US,D,20250617,000000,6.27,6.29899,6.133,6.134,2855.2000000000003,0
+SLMT.US,D,20250618,000000,6.23,6.97,6.1,6.898,25406.2,0
+SLMT.US,D,20250620,000000,6.8,7.865,6.701,7.865,37943.6,0
+SLMT.US,D,20250623,000000,7.729,7.9,6.9,7.601,23995.100000000002,0
+SLMT.US,D,20250624,000000,7.373,7.7,7.079,7.301,24581.800000000003,0
+SLMT.US,D,20250625,000000,7.082,7.299,6.599,6.7,28710.5,0
+SLMT.US,D,20250626,000000,6.48,7.89,5.9,6.7619,57854,0
+SLMT.US,D,20250627,000000,6.82,7.33,6.78,7,18594,0
+SLMT.US,D,20250630,000000,7.12,7.78,7.01,7.6,13776,0
+SLMT.US,D,20250701,000000,7.5765,7.5765,7.33,7.43,5136,0
+SLMT.US,D,20250702,000000,7.4229,7.74,7.4,7.55,12045,0
+SLMT.US,D,20250703,000000,7.6,7.753846,7.55,7.69,4554,0
+SLMT.US,D,20250707,000000,7.54,7.6199,7.48,7.61,12516,0
+SLMT.US,D,20250708,000000,7.645,8.585,7.645,8.55,25696,0
+SLMT.US,D,20250709,000000,7.99,8.0437,7,7,32953,0
+SLMT.US,D,20250710,000000,6.86,7.01,6.06,6.1389,43736,0
+SLMT.US,D,20250711,000000,6.18,6.8,6.18,6.575,24569,0
+SLMT.US,D,20250714,000000,6.57,6.8839,6.51,6.78,17126,0
+SLMT.US,D,20250715,000000,6.58,6.8999,6.4577,6.6799,7862,0
+SLMT.US,D,20250716,000000,6.5101,7.61,6.5101,7.5,24600,0
+SLMT.US,D,20250717,000000,7.1648,7.26,6.62,6.69,20542,0
+SLMT.US,D,20250718,000000,6.65,6.95,6.5901,6.7387,3541,0
+SLMT.US,D,20250721,000000,6.61,6.9,6.51,6.53,9080,0
+SLMT.US,D,20250722,000000,6.54,7.08,6.54,6.89,11092,0
+SLMT.US,D,20250723,000000,7.48,7.48,6.8,6.96,4107,0
+SLMT.US,D,20250724,000000,7,7.12,6.57,6.57,17326,0
+SLMT.US,D,20250725,000000,6.59,6.775,6.3005,6.31,8611,0
+SLMT.US,D,20250728,000000,6.4,6.85,6.33,6.61,34254,0
+SLMT.US,D,20250729,000000,6.61,7.07,6.44,6.6,22861,0
+SLMT.US,D,20250730,000000,6.76,7.1111,6.715,6.78,16079,0
+SLMT.US,D,20250731,000000,6.71,6.9446,6.52,6.52,23722,0
+SLMT.US,D,20250801,000000,6.32,6.52,6.22,6.22,2106,0
+SLMT.US,D,20250804,000000,6.39,6.56,6.39,6.56,7172,0
+SLMT.US,D,20250805,000000,6.55,6.75,6.55,6.7499,3066,0
+SLMT.US,D,20250806,000000,6.45,6.6528,6.14,6.22,3051,0
+SLMT.US,D,20250807,000000,6.4102,6.4102,6.1549,6.19,3716,0
+SLMT.US,D,20250808,000000,6.26,6.8,6.1553,6.8,22758,0
+SLMT.US,D,20250811,000000,6.83,6.83,6.5258,6.528,5671,0
+SLMT.US,D,20250812,000000,6.6855,6.8577,6.55,6.55,6347,0
+SLMT.US,D,20250813,000000,6.63,6.78,6.5498,6.78,5231,0
+SLMT.US,D,20250814,000000,6.58,6.847,6.58,6.832,5425,0
+SLMT.US,D,20250815,000000,6.645,6.645,6.645,6.645,432,0
+SLMT.US,D,20250818,000000,6.6,6.7697,6.6,6.655,1338,0
+SLMT.US,D,20250819,000000,6.53,6.61,6.48,6.5,3717,0
+SLMT.US,D,20250820,000000,6.58,6.58,6.33,6.33,674,0
+SLMT.US,D,20250821,000000,6.47,6.47,6.43,6.43,512,0
+SLMT.US,D,20250822,000000,6.6982,6.6982,6.47,6.48,1293,0
+SLMT.US,D,20250825,000000,6.3001,6.63,6.3001,6.37,4279,0
+SLMT.US,D,20250826,000000,6.4,6.5,6.4,6.5,1552,0
+SLMT.US,D,20250827,000000,6.39,6.39,6,6.21,6023,0
+SLMT.US,D,20250828,000000,6.22,6.33,6.1,6.33,9347,0
+SLMT.US,D,20250829,000000,6.38,6.4007,6.0063,6.14,8414,0
+SLMT.US,D,20250902,000000,6.5074,6.5602,5.71,5.71,10754,0
+SLMT.US,D,20250903,000000,5.9738,5.9989,5.8229,5.99,7190,0
+SLMT.US,D,20250904,000000,5.99,6.0001,5.9244,6.0001,1737,0
+SLMT.US,D,20250905,000000,6.11,6.42,6.09,6.2737,11685,0
+SLMT.US,D,20250908,000000,6.01,6.31,5.95,5.95,10014,0
+SLMT.US,D,20250909,000000,5.8705,6.15,5.87,5.96,5665,0
+SLMT.US,D,20250910,000000,6.11,6.215,6.11,6.2,15338,0
+SLMT.US,D,20250911,000000,6.49,6.6,6.385,6.59,15985,0
+SLMT.US,D,20250912,000000,6.6,7.35,6.59,7.35,32328,0
+SLMT.US,D,20250915,000000,7.28,7.77,6.7001,6.85,27298,0
+SLMT.US,D,20250916,000000,7.25,14.84,7.15,7.58,4457705,0
+SLMT.US,D,20250917,000000,7.7,7.8,6.92,7.65,110517,0
+SLMT.US,D,20250918,000000,7.84,52.95,7.84,24.9,16597492,0
+SLMT.US,D,20250919,000000,34.29,43.14,14.9,16.6,22160603,0
+SLMT.US,D,20250922,000000,18.45,19.59,15.2,18.6,3680980,0
+SLMT.US,D,20250923,000000,17.5,25.8,16.26,25.12,3342290,0
+SLMT.US,D,20250924,000000,24.23,27.9287,21.95,26.36,2897541,0
+SLMT.US,D,20250925,000000,23.4,27.5,20.29,25.65,1563030,0
+SLMT.US,D,20250926,000000,25.31,26.5299,22.441,24.71,1493327,0
+SLMT.US,D,20250929,000000,23.92,30.51,23.58,30.4,1932458,0
+SLMT.US,D,20250930,000000,29.45,37.445,29.03,30,2241934,0
+SLMT.US,D,20251001,000000,28.06,29.46,22.62,24.72,1540460,0
+SLMT.US,D,20251002,000000,28.74,28.75,22,25.2,1428394,0
+SLMT.US,D,20251003,000000,23.79,25.8,23.5,24.88,493811,0
+SLMT.US,D,20251006,000000,23.56,24.2841,20.5,21.91,873093,0
+SLMT.US,D,20251007,000000,22.41,22.41,18.0501,18.78,503061,0
+SLMT.US,D,20251008,000000,19.3,19.795,18.09,19.25,472787,0
+SLMT.US,D,20251009,000000,18.87,19.0111,16.274,18.76,864850,0
+SLMT.US,D,20251010,000000,18.33,18.4,16.54,16.94,320058,0
+SLMT.US,D,20251013,000000,17.73,18.25,15.2175,15.52,459841,0
+SLMT.US,D,20251014,000000,14.88,15.3825,13.8007,14.69,410471,0
+SLMT.US,D,20251015,000000,15.55,15.78,13.46,14.54,506902,0
+SLMT.US,D,20251016,000000,14.36,14.555,11.5001,12.02,559977,0
+SLMT.US,D,20251017,000000,12,13.09,10.8801,11.62,463516,0
+SLMT.US,D,20251020,000000,11.39,13.33,11.03,11.81,605026,0
+SLMT.US,D,20251021,000000,12.18,12.18,9.605,9.61,683491,0
+SLMT.US,D,20251022,000000,9.23,9.237,6.56,8.35,2472654,0
+SLMT.US,D,20251023,000000,12.3,13,10.42,11.41,10582119,0
+SLMT.US,D,20251024,000000,11.2,12.57,10.88,12.01,887248,0
+SLMT.US,D,20251027,000000,12.46,14.58,11.9,13.39,848391,0
+SLMT.US,D,20251028,000000,13.3,13.65,11.8,13.13,688985,0
+SLMT.US,D,20251029,000000,12.87,12.9408,11.41,12.42,431729,0
+SLMT.US,D,20251030,000000,11.67,11.97,10.23,10.51,454875,0
+SLMT.US,D,20251031,000000,10.61,11.77,10.5,11.77,517654,0
+SLMT.US,D,20251103,000000,11.41,11.535,9.1,9.83,870068,0
+SLMT.US,D,20251104,000000,9.24,9.44,8.0101,8.255,550761,0
+SLMT.US,D,20251105,000000,8.36,8.5315,7,7.46,682276,0
+SLMT.US,D,20251106,000000,7.38,7.7768,6.805,6.81,633043,0
+SLMT.US,D,20251107,000000,6.73,7.8,6.66,7.64,866180,0
+SLMT.US,D,20251110,000000,8.09,8.4,7.41,8.11,833621,0
+SLMT.US,D,20251111,000000,7.87,8.0116,6.7201,7.41,762200,0
+SLMT.US,D,20251112,000000,7.61,7.81,6.651,7.79,936615,0
+SLMT.US,D,20251113,000000,7.61,7.6605,5.84,6.81,1517830,0
+SLMT.US,D,20251114,000000,6.46,7,6.04,6.87,661976,0
+SLMT.US,D,20251117,000000,6.8,7.14,6.27,6.62,566679,0
+SLMT.US,D,20251118,000000,6.5,7.8,6.3,6.67,865334,0
+SLMT.US,D,20251119,000000,6.61,6.89,5.71,5.79,1130785,0
+SLMT.US,D,20251120,000000,3.73,3.73,1.97,2.1,6602908,0
+SLMT.US,D,20251121,000000,2.25,2.2999,1.97,2.05,6040272,0
+SLMT.US,D,20251124,000000,2.04,2.19,1.8,2.12,2681957,0
+SLMT.US,D,20251125,000000,2.02,2.19,2.01,2.15,1328577,0
+SLMT.US,D,20251126,000000,2.16,2.49,2,2.26,2001253,0
+SLMT.US,D,20251128,000000,2.41,2.4495,2.2,2.36,1526336,0
+SLMT.US,D,20251201,000000,2.22,2.47,2.09,2.15,1821195,0
+SLMT.US,D,20251202,000000,2.13,2.26,2.13,2.21,662921,0
+SLMT.US,D,20251203,000000,2.22,2.57,2.16,2.36,1318113,0
+SLMT.US,D,20251204,000000,2.33,2.66,2.26,2.57,4781222,0
+SLMT.US,D,20251205,000000,2.61,2.63,2.31,2.315,811405,0
+SLMT.US,D,20251208,000000,2.5,2.51,2.33,2.39,782869,0
+SLMT.US,D,20251209,000000,2.43,2.75,2.31,2.54,1286027,0
+SLMT.US,D,20251210,000000,2.5,2.55,2.28,2.43,1096913,0
+SLMT.US,D,20251211,000000,2.33,2.39,2.3,2.33,435949,0
+SLMT.US,D,20251212,000000,2.31,2.39,2.015,2.22,1694969,0
+SLMT.US,D,20251215,000000,2.29,2.3,2.125,2.18,1377893,0
+SLMT.US,D,20251216,000000,2.2,2.55,2.1204,2.38,1037853,0
+SLMT.US,D,20251217,000000,2.4,2.73,2.335,2.37,2571706,0
+SLMT.US,D,20251218,000000,2.48,2.67,2.31,2.39,2128881,0
+SLMT.US,D,20251219,000000,2.44,2.48,2.26,2.29,1854003,0
+SLMT.US,D,20251222,000000,2.32,2.34,2.14,2.16,1211192,0
+SLMT.US,D,20251223,000000,2.17,2.175,2.01,2.08,1489132,0
+SLMT.US,D,20251224,000000,2.08,2.095,1.98,2.06,1209842,0
+SLMT.US,D,20251226,000000,2.08,2.13,2,2.1,881435,0
+SLMT.US,D,20251229,000000,2.08,2.09,1.71,1.75,4290132,0
+SLMT.US,D,20251230,000000,1.78,1.9001,1.71,1.78,1589674,0
+SLMT.US,D,20251231,000000,1.8,1.94,1.77,1.87,1958610,0
+SLMT.US,D,20260102,000000,1.92,2.09,1.84,2,1434298,0
+SLMT.US,D,20260105,000000,2.05,2.258,2.05,2.14,2096940,0
+SLMT.US,D,20260106,000000,2.17,2.24,2.15,2.15,1425713,0
+SLMT.US,D,20260107,000000,2.1,2.13,2.05,2.05,1013683,0
+SLMT.US,D,20260108,000000,2,2.08,2,2.05,1182979,0
+SLMT.US,D,20260109,000000,2.09,2.09,1.975,2.07,792407,0
+SLMT.US,D,20260112,000000,1.98,2.17,1.96,2.11,767366,0
+SLMT.US,D,20260113,000000,2.08,2.1799,2.04,2.06,966375,0
+SLMT.US,D,20260114,000000,2.09,2.165,2.045,2.06,759327,0
+SLMT.US,D,20260115,000000,2.1,2.1,1.95,1.97,903327,0
+SLMT.US,D,20260116,000000,1.97,2.07,1.93,1.97,1238983,0
+SLMT.US,D,20260120,000000,1.92,1.95,1.73,1.74,1062599,0
+SLMT.US,D,20260121,000000,1.75,1.8,1.61,1.71,1025147,0
+SLMT.US,D,20260122,000000,1.75,1.845,1.53,1.585,2063271,0
+SLMT.US,D,20260123,000000,1.68,2,1.625,1.97,1667166,0
+SLMT.US,D,20260126,000000,1.87,1.9,1.7,1.72,811337,0
+SLMT.US,D,20260127,000000,1.73,1.7857,1.7,1.71,335257,0
+SLMT.US,D,20260128,000000,1.72,1.72,1.53,1.535,1393289,0
+SLMT.US,D,20260129,000000,1.55,1.55,1.33,1.42,1556910,0
+SLMT.US,D,20260130,000000,1.37,1.43,1.335,1.38,575693,0
+SLMT.US,D,20260202,000000,1.33,1.36,1.24,1.36,598232,0
+SLMT.US,D,20260203,000000,1.38,1.43,1.2801,1.38,687013,0
+SLMT.US,D,20260204,000000,1.34,1.34,1.1421,1.22,620530,0
+SLMT.US,D,20260205,000000,1.19,1.24,1,1.02,1418612,0
+SLMT.US,D,20260206,000000,1.1,1.2,1.075,1.16,900012,0
+SLMT.US,D,20260209,000000,1.17,1.315,1.15,1.28,974057,0
+SLMT.US,D,20260210,000000,1.27,1.285,1.205,1.26,609562,0
+SLMT.US,D,20260211,000000,1.25,1.28,1.11,1.17,907055,0
+SLMT.US,D,20260212,000000,1.19,1.19,0.9921,1.07,1463487,0
+SLMT.US,D,20260213,000000,1.12,1.17,1,1.13,1276252,0
+SLMT.US,D,20260217,000000,1.19,1.2,1.03,1.1,737036,0
+SLMT.US,D,20260218,000000,1.1,1.205,1.08,1.2,611515,0
diff --git a/daily/us/nasdaq stocks/2/smmt.us.txt b/daily/us/nasdaq stocks/2/smmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98a33411000740c2a00b5b6cb36a847cbec8a3d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smmt.us.txt	
@@ -0,0 +1,2728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMMT.US,D,20150305,000000,10.02,10.35,9.75,10.19,1470400,0
+SMMT.US,D,20150306,000000,10.38,10.38,10.05,10.29,219900,0
+SMMT.US,D,20150309,000000,10.4,10.54,10.2,10.54,50200,0
+SMMT.US,D,20150310,000000,10.65,11.75,10.5,11.48,155200,0
+SMMT.US,D,20150311,000000,11.35,11.35,10.84,10.99,23700,0
+SMMT.US,D,20150312,000000,10.82,11.17,10.07,10.67,45100,0
+SMMT.US,D,20150313,000000,10.8,11.25,10.35,10.7,34500,0
+SMMT.US,D,20150316,000000,10.65,10.99,10.61,10.76,40600,0
+SMMT.US,D,20150317,000000,11.18,11.3,10.8,11.2,55000,0
+SMMT.US,D,20150318,000000,11.85,11.98,11.11,11.49,57900,0
+SMMT.US,D,20150319,000000,11.2,12.03,11.2,11.9,74800,0
+SMMT.US,D,20150320,000000,12.2,12.2,11.6,11.82,34100,0
+SMMT.US,D,20150323,000000,11.7,12.19,11.48,12.19,31600,0
+SMMT.US,D,20150324,000000,11.91,12,11.76,12,12000,0
+SMMT.US,D,20150325,000000,11.85,12.19,11.03,11.38,53000,0
+SMMT.US,D,20150326,000000,11.38,11.6,11.1,11.6,13100,0
+SMMT.US,D,20150327,000000,11.4,11.65,11.11,11.3,13300,0
+SMMT.US,D,20150330,000000,12,12.25,11.76,12.25,46100,0
+SMMT.US,D,20150331,000000,12.35,12.39,11.99,12.39,36100,0
+SMMT.US,D,20150401,000000,11.9,12.57,11.8,12.57,11300,0
+SMMT.US,D,20150402,000000,12.57,13.8,12.57,13.05,123600,0
+SMMT.US,D,20150406,000000,12.48,14.78,12.48,13.68,98900,0
+SMMT.US,D,20150407,000000,13.65,14.03,13.2,13.41,52032,0
+SMMT.US,D,20150408,000000,13.02,13.6,13.02,13.6,17700,0
+SMMT.US,D,20150409,000000,13.42,13.6,12.98,13.2,38261,0
+SMMT.US,D,20150410,000000,12.6,13.24,12.5,13,19400,0
+SMMT.US,D,20150413,000000,12.8,13,12.51,12.89,18700,0
+SMMT.US,D,20150414,000000,12.83,13.08,12.5,13.03,21600,0
+SMMT.US,D,20150415,000000,13,13,12.6,12.95,6634,0
+SMMT.US,D,20150416,000000,12.53,12.7,12.1,12.15,18654,0
+SMMT.US,D,20150417,000000,12.14,12.6,12.14,12.6,10500,0
+SMMT.US,D,20150420,000000,12.7,12.7,12.05,12.05,2150,0
+SMMT.US,D,20150421,000000,12.2,12.2,11.02,11.59,30805,0
+SMMT.US,D,20150422,000000,11.2,11.2,10.37,11,22635,0
+SMMT.US,D,20150423,000000,10.59,10.75,10.42,10.5,8800,0
+SMMT.US,D,20150424,000000,10.29,10.49,10.29,10.3,9600,0
+SMMT.US,D,20150427,000000,10.29,10.75,10.05,10.24,16100,0
+SMMT.US,D,20150428,000000,10.39,10.5,10.11,10.29,5300,0
+SMMT.US,D,20150429,000000,12.2,12.2,10.32,10.41,16000,0
+SMMT.US,D,20150430,000000,10.99,11.63,10.44,10.44,26700,0
+SMMT.US,D,20150501,000000,10.95,11,10.56,10.93,12600,0
+SMMT.US,D,20150504,000000,11.1,11.71,11.06,11.45,24600,0
+SMMT.US,D,20150505,000000,11.5,11.5,10.5,11.43,5600,0
+SMMT.US,D,20150506,000000,10.985,11.07,10.8,11.05,6520,0
+SMMT.US,D,20150507,000000,10.916,11.11,10.9,10.91,4825,0
+SMMT.US,D,20150508,000000,10.93,10.93,10.57,10.57,2500,0
+SMMT.US,D,20150511,000000,10.56,10.71,10.56,10.65,15200,0
+SMMT.US,D,20150512,000000,10.52,10.7,10.3,10.3,12817,0
+SMMT.US,D,20150513,000000,10.31,10.35,10.03,10.16,19300,0
+SMMT.US,D,20150514,000000,10.2,10.5,10.03,10.5,15800,0
+SMMT.US,D,20150515,000000,10.4,10.41,10.03,10.13,11268,0
+SMMT.US,D,20150518,000000,10.02,10.3,10.02,10.25,13504,0
+SMMT.US,D,20150519,000000,10.3,10.67,10.3,10.51,13100,0
+SMMT.US,D,20150520,000000,10.55,11.8,10.46,11.35,70400,0
+SMMT.US,D,20150521,000000,11.89,11.89,10.29,11,60200,0
+SMMT.US,D,20150522,000000,11.1,11.38,10.6,11.18,7300,0
+SMMT.US,D,20150526,000000,11.24,11.24,10.35,10.82,10931,0
+SMMT.US,D,20150527,000000,10.91,10.93,10.87,10.9,1900,0
+SMMT.US,D,20150528,000000,10.291,10.53,10.291,10.41,5103,0
+SMMT.US,D,20150529,000000,10.3,10.54,10.29,10.38,11700,0
+SMMT.US,D,20150601,000000,10.29,10.77,10.29,10.7,15500,0
+SMMT.US,D,20150602,000000,10.5,10.6,10.455,10.51,4456,0
+SMMT.US,D,20150603,000000,10.49,10.5,10.2,10.26,11600,0
+SMMT.US,D,20150604,000000,10.59,11.14,10.57,10.77,34200,0
+SMMT.US,D,20150605,000000,10.33,10.9,10.33,10.77,14300,0
+SMMT.US,D,20150608,000000,10.7,11.09,10.51,10.9,34000,0
+SMMT.US,D,20150609,000000,11,11,10.6,10.8,41917,0
+SMMT.US,D,20150610,000000,10.95,11.19,10.821,10.982,15294,0
+SMMT.US,D,20150611,000000,10.922,11.39,10.922,11.2,21363,0
+SMMT.US,D,20150612,000000,11.14,11.5,11.14,11.5,37000,0
+SMMT.US,D,20150615,000000,11.6,11.6,11.15,11.4,130800,0
+SMMT.US,D,20150616,000000,11.7,11.7,11.21,11.5,11700,0
+SMMT.US,D,20150617,000000,11.6,12.2,11.25,11.5,23700,0
+SMMT.US,D,20150618,000000,11.69,12.25,11.64,12.1,52400,0
+SMMT.US,D,20150619,000000,11.86,12.26,11.86,11.91,22100,0
+SMMT.US,D,20150622,000000,12.04,12.45,12,12.4,11000,0
+SMMT.US,D,20150623,000000,12.3,12.3,11.75,11.75,34273,0
+SMMT.US,D,20150624,000000,12.44,12.44,11.1,11.3,8100,0
+SMMT.US,D,20150625,000000,11.5,11.68,11,11.1,9000,0
+SMMT.US,D,20150626,000000,11.54,11.68,10.94,11.17,7100,0
+SMMT.US,D,20150629,000000,10.6,11.4,10.6,10.65,9400,0
+SMMT.US,D,20150630,000000,10.57,10.57,10.563,10.563,1057,0
+SMMT.US,D,20150701,000000,11,11.21,10.59,10.59,13400,0
+SMMT.US,D,20150702,000000,10.71,10.99,10.71,10.99,700,0
+SMMT.US,D,20150706,000000,10.72,11.2,10.71,11.19,2600,0
+SMMT.US,D,20150707,000000,10.8,11,10.7,10.71,15600,0
+SMMT.US,D,20150708,000000,11.21,11.41,11,11.07,6500,0
+SMMT.US,D,20150709,000000,11.36,11.62,11.2,11.21,9700,0
+SMMT.US,D,20150710,000000,11.35,11.4,11.27,11.27,7000,0
+SMMT.US,D,20150713,000000,11.51,11.7,11.4,11.4,12700,0
+SMMT.US,D,20150714,000000,11.98,12.4,11.7,11.86,26193,0
+SMMT.US,D,20150715,000000,12.03,12.16,11.86,12.15,23084,0
+SMMT.US,D,20150716,000000,12.69,12.7,12.37,12.54,10800,0
+SMMT.US,D,20150717,000000,12.68,12.69,12.1,12.14,7200,0
+SMMT.US,D,20150720,000000,12.11,12.4,12.09,12.09,2400,0
+SMMT.US,D,20150721,000000,12.11,12.59,12.11,12.59,4700,0
+SMMT.US,D,20150722,000000,12.04,12.7,12.04,12.48,8400,0
+SMMT.US,D,20150723,000000,12.37,12.75,12.1,12.41,18000,0
+SMMT.US,D,20150724,000000,12.55,13,12.55,12.7,22900,0
+SMMT.US,D,20150727,000000,12.5,12.96,12.5,12.77,7700,0
+SMMT.US,D,20150728,000000,12.65,13.01,12.65,13,5600,0
+SMMT.US,D,20150729,000000,12.92,12.95,12.52,12.85,30800,0
+SMMT.US,D,20150730,000000,12.85,12.95,12.6,12.83,19700,0
+SMMT.US,D,20150731,000000,12.85,12.99,12.75,12.95,6100,0
+SMMT.US,D,20150803,000000,12.56,13.2,12.5,13.2,3090,0
+SMMT.US,D,20150804,000000,12.92,13.3,12.91,13.29,4400,0
+SMMT.US,D,20150805,000000,13.07,13.1,12.76,13,6700,0
+SMMT.US,D,20150806,000000,12.5,13,12.41,12.72,9988,0
+SMMT.US,D,20150807,000000,12.8,12.8,12.5,12.75,2600,0
+SMMT.US,D,20150810,000000,12.72,13,12.5,12.5,6500,0
+SMMT.US,D,20150811,000000,12.85,12.85,12.6,12.7,19736,0
+SMMT.US,D,20150812,000000,12.5,12.63,12.5,12.6,3200,0
+SMMT.US,D,20150813,000000,12.86,12.86,12.5,12.74,5900,0
+SMMT.US,D,20150814,000000,12.61,12.7,12.37,12.52,7100,0
+SMMT.US,D,20150817,000000,12.64,12.85,12.25,12.51,37000,0
+SMMT.US,D,20150818,000000,12.5,12.59,12.5,12.59,1300,0
+SMMT.US,D,20150819,000000,12.5,12.51,12.5,12.51,2700,0
+SMMT.US,D,20150820,000000,12.5,12.51,12.5,12.5,9900,0
+SMMT.US,D,20150821,000000,12.29,12.87,12.25,12.25,43300,0
+SMMT.US,D,20150824,000000,11.91,12.1,11.85,11.85,9099,0
+SMMT.US,D,20150825,000000,11.93,12.14,11.8,11.81,14500,0
+SMMT.US,D,20150826,000000,11.8,12.18,11.8,12.06,2100,0
+SMMT.US,D,20150827,000000,11.8,12.21,11.8,12.17,2000,0
+SMMT.US,D,20150828,000000,11.95,11.95,11.95,11.95,200,0
+SMMT.US,D,20150831,000000,11.9,11.9,11.9,11.9,2200,0
+SMMT.US,D,20150901,000000,11.8,12.19,11.8,12.04,21300,0
+SMMT.US,D,20150902,000000,12.09,12.09,11.8,11.8,10400,0
+SMMT.US,D,20150903,000000,12.4,12.4,11.55,11.76,1400,0
+SMMT.US,D,20150904,000000,11.85,11.9,11.5,11.55,26000,0
+SMMT.US,D,20150908,000000,11.5,11.96,11.4,11.4,8000,0
+SMMT.US,D,20150909,000000,11.44,12.23,11.44,11.91,1800,0
+SMMT.US,D,20150910,000000,11.78,12,11.6,11.71,4622,0
+SMMT.US,D,20150911,000000,12.2,12.2,11.42,11.98,5400,0
+SMMT.US,D,20150914,000000,11.27,11.85,11.1,11.48,5800,0
+SMMT.US,D,20150915,000000,11.88,11.88,11.8,11.8,200,0
+SMMT.US,D,20150916,000000,11.4,11.6,11.23,11.6,2300,0
+SMMT.US,D,20150917,000000,11.65,12,11.2,11.94,3800,0
+SMMT.US,D,20150918,000000,11.28,11.28,11.28,11.28,1000,0
+SMMT.US,D,20150921,000000,11.95,11.97,11.3,11.45,9200,0
+SMMT.US,D,20150922,000000,11.26,11.6,11.26,11.33,6900,0
+SMMT.US,D,20150923,000000,11.34,11.5,11.3,11.5,1800,0
+SMMT.US,D,20150924,000000,11.9,11.9,11.51,11.51,226,0
+SMMT.US,D,20150925,000000,11.45,11.45,11.25,11.4,3300,0
+SMMT.US,D,20150928,000000,11.05,11.062,10.1,10.45,5244,0
+SMMT.US,D,20150929,000000,10.55,10.55,10.2,10.4,10900,0
+SMMT.US,D,20150930,000000,10.4,10.41,10.4,10.41,3000,0
+SMMT.US,D,20151001,000000,10.5,10.65,10.2,10.61,1200,0
+SMMT.US,D,20151002,000000,10.61,10.75,10.25,10.29,6300,0
+SMMT.US,D,20151005,000000,10.25,10.6,10.2,10.37,5738,0
+SMMT.US,D,20151006,000000,10.35,10.35,10.23,10.23,400,0
+SMMT.US,D,20151007,000000,10.64,11.53,10.29,10.29,20500,0
+SMMT.US,D,20151008,000000,10.4,10.4,10.23,10.23,300,0
+SMMT.US,D,20151009,000000,10.59,10.59,10.35,10.35,2000,0
+SMMT.US,D,20151012,000000,10.3,10.49,10.3,10.49,437,0
+SMMT.US,D,20151013,000000,10.34,10.34,10.25,10.31,900,0
+SMMT.US,D,20151014,000000,10.75,10.75,10.12,10.3,1900,0
+SMMT.US,D,20151015,000000,10.14,10.47,10.11,10.45,4900,0
+SMMT.US,D,20151016,000000,10.47,10.53,10.47,10.53,500,0
+SMMT.US,D,20151019,000000,10.47,10.47,10.13,10.13,1300,0
+SMMT.US,D,20151020,000000,10.24,10.24,10.24,10.24,200,0
+SMMT.US,D,20151021,000000,10.13,10.13,10.13,10.13,200,0
+SMMT.US,D,20151022,000000,10.24,10.24,10.24,10.24,500,0
+SMMT.US,D,20151026,000000,10.18,10.18,10.17,10.17,300,0
+SMMT.US,D,20151027,000000,10.13,10.13,10.13,10.13,200,0
+SMMT.US,D,20151029,000000,10.15,10.17,10.1,10.1,1100,0
+SMMT.US,D,20151102,000000,10.13,10.13,9.87,9.87,5158,0
+SMMT.US,D,20151103,000000,10,10.1,9.6,9.79,5200,0
+SMMT.US,D,20151104,000000,9.74,9.74,9.5,9.5,809,0
+SMMT.US,D,20151105,000000,9.51,9.51,8.84,9.22,9700,0
+SMMT.US,D,20151106,000000,9.12,9.33,9.12,9.27,4400,0
+SMMT.US,D,20151109,000000,9.1,9.1251,9.1,9.1251,303,0
+SMMT.US,D,20151111,000000,9.14,9.2,9.11,9.11,2700,0
+SMMT.US,D,20151113,000000,9.1,9.1,9.1,9.1,300,0
+SMMT.US,D,20151117,000000,9.25,11.6,9.25,10.17,11800,0
+SMMT.US,D,20151118,000000,9.74,9.74,9.55,9.55,1200,0
+SMMT.US,D,20151123,000000,10.51,11.3,10.49,10.88,10800,0
+SMMT.US,D,20151124,000000,10.9,11.1,10.61,11.1,4700,0
+SMMT.US,D,20151125,000000,10.66,10.66,10.65,10.65,600,0
+SMMT.US,D,20151127,000000,10.65,10.65,10.02,10.64,7000,0
+SMMT.US,D,20151130,000000,10.26,10.47,10.26,10.46,6500,0
+SMMT.US,D,20151201,000000,10.45,10.45,10.08,10.19,13048,0
+SMMT.US,D,20151202,000000,10.18,10.45,10.12,10.45,12707,0
+SMMT.US,D,20151203,000000,10.43,10.78,10.35,10.56,17391,0
+SMMT.US,D,20151204,000000,10.61,10.8,10.61,10.8,1000,0
+SMMT.US,D,20151207,000000,10.7,10.92,10.31,10.6,10100,0
+SMMT.US,D,20151208,000000,10.4,10.95,10.3,10.8,15701,0
+SMMT.US,D,20151209,000000,10.64,11,10.4,10.8,4100,0
+SMMT.US,D,20151210,000000,10.78,10.93,10.75,10.93,600,0
+SMMT.US,D,20151211,000000,10.76,10.78,10.76,10.76,2000,0
+SMMT.US,D,20151214,000000,10.92,10.92,10.78,10.78,1014,0
+SMMT.US,D,20151215,000000,10.2,10.85,10.02,10.76,54300,0
+SMMT.US,D,20151216,000000,10.6,11,10.47,10.75,11000,0
+SMMT.US,D,20151217,000000,11.24,11.5,10.6,10.96,33000,0
+SMMT.US,D,20151218,000000,10.76,11.03,10.68,10.95,8200,0
+SMMT.US,D,20151221,000000,10.7,11.75,10.45,11.2,15200,0
+SMMT.US,D,20151222,000000,10.7,11.06,10.57,10.8,10325,0
+SMMT.US,D,20151224,000000,10.8,10.86,10.52,10.65,2242,0
+SMMT.US,D,20151228,000000,10.8,11.89,10.8,11.8,4266,0
+SMMT.US,D,20151229,000000,11.38,11.39,11,11.01,1017,0
+SMMT.US,D,20151230,000000,11.2,11.74,11.2,11.35,2102,0
+SMMT.US,D,20151231,000000,11.8599,11.8599,11.496,11.5,3252,0
+SMMT.US,D,20160104,000000,11,11.0001,11,11.0001,1518,0
+SMMT.US,D,20160105,000000,11,11.16,10.9663,11.1099,1200,0
+SMMT.US,D,20160106,000000,11.1,11.1,11.1,11.1,700,0
+SMMT.US,D,20160107,000000,10.76,10.945,10.08,10.08,2400,0
+SMMT.US,D,20160108,000000,10.128,10.14,10.01,10.14,2241,0
+SMMT.US,D,20160111,000000,10.99,10.99,10.0101,10.0101,1836,0
+SMMT.US,D,20160112,000000,10.01,10.29,10.01,10.06,1048,0
+SMMT.US,D,20160113,000000,10.01,10.04,9.1,9.22,4675,0
+SMMT.US,D,20160114,000000,9.775,9.775,9.1,9.46,4000,0
+SMMT.US,D,20160115,000000,9.18,9.18,9,9.0001,3262,0
+SMMT.US,D,20160119,000000,9.22,9.22,9.2,9.2,200,0
+SMMT.US,D,20160120,000000,9.23,9.23,8.69,8.69,1200,0
+SMMT.US,D,20160121,000000,8.1,8.9801,8.1,8.9801,600,0
+SMMT.US,D,20160122,000000,9.44,9.44,8.7,8.7,700,0
+SMMT.US,D,20160125,000000,9.58,9.58,9.57,9.57,200,0
+SMMT.US,D,20160126,000000,9.71,9.71,9.71,9.71,150,0
+SMMT.US,D,20160127,000000,8.25,8.25,8.25,8.25,152,0
+SMMT.US,D,20160128,000000,9,9,9,9,152,0
+SMMT.US,D,20160201,000000,9.51,9.51,9.2343,9.2343,865,0
+SMMT.US,D,20160202,000000,8.75,8.75,8.12,8.2,3549,0
+SMMT.US,D,20160203,000000,8.05,8.1,8.02,8.04,9188,0
+SMMT.US,D,20160205,000000,8.15,8.15,7.26,7.82,11167,0
+SMMT.US,D,20160208,000000,7.82,7.82,7.4732,7.77,18725,0
+SMMT.US,D,20160209,000000,7.6,7.64,7.3001,7.44,2304,0
+SMMT.US,D,20160210,000000,8.11,8.11,7.9999,7.9999,450,0
+SMMT.US,D,20160211,000000,7.3501,7.3501,7.3501,7.3501,100,0
+SMMT.US,D,20160216,000000,7.13,7.52,6.76,7.52,3560,0
+SMMT.US,D,20160218,000000,7.5,7.5,7.5,7.5,4100,0
+SMMT.US,D,20160222,000000,7.09,7.29,7.09,7.29,300,0
+SMMT.US,D,20160223,000000,7.25,7.4,7.21,7.2499,10865,0
+SMMT.US,D,20160224,000000,7.5,7.6,7.5,7.6,8435,0
+SMMT.US,D,20160226,000000,7.54,7.54,7.1,7.22,1500,0
+SMMT.US,D,20160229,000000,6.63,6.92,6.53,6.75,3301,0
+SMMT.US,D,20160301,000000,6.604,6.75,6.56,6.6,17426,0
+SMMT.US,D,20160302,000000,6.5,6.52,6.1,6.45,22101,0
+SMMT.US,D,20160303,000000,6.0001,6.45,6.0001,6.35,353,0
+SMMT.US,D,20160304,000000,6.5999,6.5999,6.5999,6.5999,100,0
+SMMT.US,D,20160307,000000,6.6,7,6.0001,6.75,9650,0
+SMMT.US,D,20160310,000000,6.8963,6.8963,6.8963,6.8963,181,0
+SMMT.US,D,20160311,000000,7,7.1,6.839,6.839,1500,0
+SMMT.US,D,20160315,000000,6.8999,6.9,6.71,6.71,1865,0
+SMMT.US,D,20160316,000000,7.05,7.15,6.5,6.8,2502,0
+SMMT.US,D,20160317,000000,7.13,7.6,6.58,7.6,3052,0
+SMMT.US,D,20160322,000000,4.26,7.4999,4.26,7.2,6932,0
+SMMT.US,D,20160323,000000,7.2,7.2,6.86,6.86,5539,0
+SMMT.US,D,20160324,000000,6.9999,6.9999,6.7,6.7,2301,0
+SMMT.US,D,20160328,000000,7.22,7.47,6.7,6.91,7676,0
+SMMT.US,D,20160329,000000,7,7,6.95,6.99,8202,0
+SMMT.US,D,20160330,000000,7.14,7.96,7,7.07,10615,0
+SMMT.US,D,20160331,000000,7.29,7.5,6.82,6.82,23129,0
+SMMT.US,D,20160401,000000,7,7,6.958,6.958,3257,0
+SMMT.US,D,20160404,000000,6.6501,7.25,6.6501,6.9495,4194,0
+SMMT.US,D,20160405,000000,7.49,7.49,7,7,1200,0
+SMMT.US,D,20160406,000000,6.82,7,6.65,6.99,10190,0
+SMMT.US,D,20160407,000000,7.3,7.3,6.95,6.9993,9468,0
+SMMT.US,D,20160408,000000,7.225,7.225,6.99,6.99,4289,0
+SMMT.US,D,20160411,000000,6.99,7,6.8982,6.8982,6381,0
+SMMT.US,D,20160412,000000,6.7916,7.0999,6.7916,7.0999,2150,0
+SMMT.US,D,20160413,000000,7.125,7.2499,7,7,11544,0
+SMMT.US,D,20160414,000000,6.9571,7.1776,6.9571,7,2350,0
+SMMT.US,D,20160415,000000,6.72,6.9928,6.72,6.99,5003,0
+SMMT.US,D,20160418,000000,7.48,7.48,6.9,7.12,18253,0
+SMMT.US,D,20160419,000000,7.2001,7.48,7,7.2,16401,0
+SMMT.US,D,20160420,000000,7.33,7.35,6.86,6.86,20360,0
+SMMT.US,D,20160421,000000,7.1953,7.3001,6.8001,6.97,3600,0
+SMMT.US,D,20160422,000000,6.7501,7.2,6.7501,7,7380,0
+SMMT.US,D,20160425,000000,7.2897,7.4799,7.19,7.1999,1700,0
+SMMT.US,D,20160426,000000,7.48,12.78,7.47,10.97,145851,0
+SMMT.US,D,20160427,000000,10.27,10.8,9.8101,10.52,37052,0
+SMMT.US,D,20160428,000000,10.5,10.55,9.74,10.2,20385,0
+SMMT.US,D,20160429,000000,9.82,9.98,9.7739,9.98,8616,0
+SMMT.US,D,20160502,000000,9.7501,9.85,9.735,9.835,4548,0
+SMMT.US,D,20160503,000000,9.5001,9.6225,8.26,9.18,14310,0
+SMMT.US,D,20160504,000000,9.15,9.2088,8.99,8.9901,4312,0
+SMMT.US,D,20160505,000000,9,9.03,8.11,8.3977,29894,0
+SMMT.US,D,20160506,000000,8.55,8.57,8.3646,8.57,2072,0
+SMMT.US,D,20160509,000000,8.79,9.0005,8.79,8.95,3125,0
+SMMT.US,D,20160510,000000,9.432,9.432,8.53,8.53,2638,0
+SMMT.US,D,20160511,000000,8.53,9.2799,8.51,8.51,5025,0
+SMMT.US,D,20160512,000000,9.13,9.13,8.13,8.2083,21400,0
+SMMT.US,D,20160513,000000,8.34,8.375,8.15,8.3,1350,0
+SMMT.US,D,20160516,000000,8.32,8.4899,8.25,8.2862,1065,0
+SMMT.US,D,20160517,000000,8.15,8.3396,8.15,8.3396,1550,0
+SMMT.US,D,20160518,000000,8.55,8.9899,8.25,8.43,4500,0
+SMMT.US,D,20160519,000000,8.62,8.62,8.61,8.61,200,0
+SMMT.US,D,20160520,000000,8.2,8.2733,8.15,8.2733,3800,0
+SMMT.US,D,20160523,000000,8.75,8.75,8.15,8.3,2322,0
+SMMT.US,D,20160524,000000,8.8,8.8,8.22,8.22,5730,0
+SMMT.US,D,20160525,000000,8.39,8.39,8.215,8.215,3851,0
+SMMT.US,D,20160526,000000,8.22,8.22,8.22,8.22,1000,0
+SMMT.US,D,20160527,000000,8.27,8.4,8.27,8.38,5600,0
+SMMT.US,D,20160531,000000,8.54,8.655,8.4614,8.6,3313,0
+SMMT.US,D,20160601,000000,9,9.2664,8.51,8.51,8116,0
+SMMT.US,D,20160602,000000,8.3792,9.6,8.2,8.5489,4420,0
+SMMT.US,D,20160603,000000,8.58,8.6055,8.58,8.6055,600,0
+SMMT.US,D,20160606,000000,8.3,8.305,7.2784,8,19553,0
+SMMT.US,D,20160607,000000,7.6,9.29,7.6,8.2001,1874,0
+SMMT.US,D,20160608,000000,9,9,8.5,8.53,3956,0
+SMMT.US,D,20160609,000000,8.4414,8.4414,7.77,7.9,3100,0
+SMMT.US,D,20160610,000000,8.49,9.4,8,9.4,3798,0
+SMMT.US,D,20160613,000000,8.47,8.805,8.47,8.48,1396,0
+SMMT.US,D,20160614,000000,8.5,8.6841,7.98,8.35,20152,0
+SMMT.US,D,20160615,000000,8.6,8.6,8.05,8.16,5634,0
+SMMT.US,D,20160616,000000,8.7499,8.7499,7.61,8.0132,3566,0
+SMMT.US,D,20160617,000000,7.68,9.22,7.68,8.0897,2489,0
+SMMT.US,D,20160620,000000,7.6101,8.3889,7.6,7.77,1623,0
+SMMT.US,D,20160621,000000,7.67,8.25,7.67,7.9485,5584,0
+SMMT.US,D,20160622,000000,8.4043,8.5,8,8,8235,0
+SMMT.US,D,20160623,000000,8.08,8.15,8,8.15,6226,0
+SMMT.US,D,20160624,000000,8.03,8.03,7.57,8.0001,6302,0
+SMMT.US,D,20160627,000000,7.77,8.01,7.7072,7.71,1405,0
+SMMT.US,D,20160628,000000,7.91,7.91,7.91,7.91,100,0
+SMMT.US,D,20160629,000000,8.09,8.09,8.09,8.09,500,0
+SMMT.US,D,20160701,000000,7.7301,7.77,7.7301,7.77,725,0
+SMMT.US,D,20160705,000000,7.7,7.8606,7.7,7.8606,2300,0
+SMMT.US,D,20160706,000000,7.72,7.88,7.55,7.6,12869,0
+SMMT.US,D,20160707,000000,7.6,7.66,7.2001,7.62,21501,0
+SMMT.US,D,20160708,000000,7.63,7.8,7.2101,7.26,12465,0
+SMMT.US,D,20160711,000000,7.49,7.49,7.21,7.21,5298,0
+SMMT.US,D,20160712,000000,7.2974,7.5899,7.2974,7.49,4073,0
+SMMT.US,D,20160713,000000,7.5,7.55,7.47,7.55,2753,0
+SMMT.US,D,20160714,000000,7.21,7.21,7.21,7.21,125,0
+SMMT.US,D,20160715,000000,7.3849,7.5499,7.3849,7.5499,550,0
+SMMT.US,D,20160718,000000,7.3,7.3001,7.3,7.3001,600,0
+SMMT.US,D,20160719,000000,7.3,7.31,7.11,7.2,6925,0
+SMMT.US,D,20160720,000000,7.17,7.17,6.8982,7.116,6290,0
+SMMT.US,D,20160721,000000,7.03,7.32,7.03,7.15,2485,0
+SMMT.US,D,20160727,000000,7.15,7.2375,7,7.15,3720,0
+SMMT.US,D,20160728,000000,6.8,7.2528,6.8,7.005,453,0
+SMMT.US,D,20160729,000000,7,7,7,7,104,0
+SMMT.US,D,20160801,000000,6.6501,6.6501,6.6501,6.6501,1500,0
+SMMT.US,D,20160802,000000,6.91,7.1301,6.8,6.9983,6393,0
+SMMT.US,D,20160804,000000,6.71,7.049,6.71,7.049,3543,0
+SMMT.US,D,20160808,000000,6.72,6.83,6.6,6.83,7007,0
+SMMT.US,D,20160809,000000,6.9,6.925,6.7,6.7,3000,0
+SMMT.US,D,20160810,000000,6.7,6.8272,6.65,6.67,5887,0
+SMMT.US,D,20160811,000000,6.8,7.15,6.78,7.0799,7520,0
+SMMT.US,D,20160812,000000,6.661,6.661,6.661,6.661,140,0
+SMMT.US,D,20160815,000000,6.75,6.75,6.75,6.75,400,0
+SMMT.US,D,20160816,000000,6.78,6.78,6.78,6.78,196,0
+SMMT.US,D,20160818,000000,7.03,7.03,6.8871,6.9732,502,0
+SMMT.US,D,20160819,000000,6.6001,6.82,6.6001,6.82,712,0
+SMMT.US,D,20160822,000000,7.025,7.26,6.95,7.2499,2747,0
+SMMT.US,D,20160823,000000,7.15,7.15,7.15,7.15,607,0
+SMMT.US,D,20160824,000000,6.7554,6.7554,6.7554,6.7554,350,0
+SMMT.US,D,20160825,000000,7.246,7.246,7.246,7.246,1000,0
+SMMT.US,D,20160829,000000,6.8999,7,6.8999,6.9999,2960,0
+SMMT.US,D,20160830,000000,6.75,6.9,6.63,6.63,11947,0
+SMMT.US,D,20160831,000000,6.65,6.65,6.6,6.6399,1511,0
+SMMT.US,D,20160901,000000,6.6,6.65,6.6,6.649,1050,0
+SMMT.US,D,20160902,000000,6.65,6.65,6.65,6.65,1000,0
+SMMT.US,D,20160906,000000,6.6,6.6,6.5,6.59,6572,0
+SMMT.US,D,20160907,000000,6.6175,7.0499,6.58,6.67,12917,0
+SMMT.US,D,20160908,000000,6.7,6.99,6.2101,6.2101,12519,0
+SMMT.US,D,20160909,000000,6.2199,6.22,6.01,6.18,6905,0
+SMMT.US,D,20160912,000000,6.1,6.69,6.0501,6.1986,9624,0
+SMMT.US,D,20160913,000000,6.26,6.27,6.16,6.26,4959,0
+SMMT.US,D,20160914,000000,6.0101,6.25,6.0101,6.2499,2900,0
+SMMT.US,D,20160915,000000,6.02,6.16,5.31,5.5,21167,0
+SMMT.US,D,20160916,000000,5.8,6.07,5.61,5.95,45830,0
+SMMT.US,D,20160919,000000,5.99,7,5.88,6.88,72237,0
+SMMT.US,D,20160920,000000,6.85,7.36,6.85,7.1179,37973,0
+SMMT.US,D,20160921,000000,7.35,8,6.9001,7.7999,31610,0
+SMMT.US,D,20160922,000000,7.7,8.8173,7.5,8.6,28863,0
+SMMT.US,D,20160923,000000,9.22,9.475,8.1001,8.73,61091,0
+SMMT.US,D,20160926,000000,11.1,11.25,9.7008,10.02,554227,0
+SMMT.US,D,20160927,000000,10.24,10.24,9.2,9.31,81901,0
+SMMT.US,D,20160928,000000,9.7,9.7,8.36,9.4,46735,0
+SMMT.US,D,20160929,000000,9.55,9.95,9.194,9.31,62447,0
+SMMT.US,D,20160930,000000,9.62,9.62,8.6,9.064,42567,0
+SMMT.US,D,20161003,000000,8.93,8.93,8.577,8.65,12850,0
+SMMT.US,D,20161004,000000,16,19.75,13.52,14.35,4645524,0
+SMMT.US,D,20161005,000000,14.95,15.7,14.0856,14.35,883492,0
+SMMT.US,D,20161006,000000,14.08,14.08,12.6387,13.37,256731,0
+SMMT.US,D,20161007,000000,12.85,13.74,11.69,11.92,311386,0
+SMMT.US,D,20161010,000000,12.01,12.01,11.4101,11.88,93546,0
+SMMT.US,D,20161011,000000,11.79,11.87,10.7701,10.94,94723,0
+SMMT.US,D,20161012,000000,10.93,11,10.36,10.47,74474,0
+SMMT.US,D,20161013,000000,10,10.5621,9.83,10.43,68407,0
+SMMT.US,D,20161014,000000,10.49,10.99,10.41,10.71,60090,0
+SMMT.US,D,20161017,000000,10.58,10.7235,10.0011,10.31,41319,0
+SMMT.US,D,20161018,000000,9.85,10.829,9.611,10.7,61738,0
+SMMT.US,D,20161019,000000,10.79,11.704,10.72,11.2,38656,0
+SMMT.US,D,20161020,000000,11.19,11.85,10.982,11.85,49150,0
+SMMT.US,D,20161021,000000,11.9,12.7399,11.741,12.07,73862,0
+SMMT.US,D,20161024,000000,12.32,12.62,11.3501,11.95,27470,0
+SMMT.US,D,20161025,000000,11.85,11.95,11.01,11.01,38813,0
+SMMT.US,D,20161026,000000,12.11,12.8,11.68,12.57,223822,0
+SMMT.US,D,20161027,000000,12.73,13.35,12.16,12.17,61312,0
+SMMT.US,D,20161028,000000,12.36,12.7022,12,12.45,30748,0
+SMMT.US,D,20161031,000000,12.44,12.44,11.77,11.77,27728,0
+SMMT.US,D,20161101,000000,11.71,12.2713,11.62,12.08,15426,0
+SMMT.US,D,20161102,000000,12.07,12.1404,11.6,11.61,29529,0
+SMMT.US,D,20161103,000000,12.3199,12.3199,11.13,11.13,29596,0
+SMMT.US,D,20161104,000000,11.25,12,11.04,12,75720,0
+SMMT.US,D,20161107,000000,11.95,12.01,11.1301,11.8,134040,0
+SMMT.US,D,20161108,000000,11.2064,12,11.1,11.8,33292,0
+SMMT.US,D,20161109,000000,11.69,11.94,11.21,11.35,41762,0
+SMMT.US,D,20161110,000000,11.6055,11.9325,11.25,11.3,16567,0
+SMMT.US,D,20161111,000000,11.47,11.63,11,11.01,38001,0
+SMMT.US,D,20161114,000000,11.2,11.8,11.0824,11.8,19073,0
+SMMT.US,D,20161115,000000,11.79,11.98,11.53,11.605,16309,0
+SMMT.US,D,20161116,000000,11.6,12,11,11.05,19136,0
+SMMT.US,D,20161117,000000,11.53,11.53,10.5,10.5,48593,0
+SMMT.US,D,20161118,000000,10.5,10.91,10.15,10.5015,117433,0
+SMMT.US,D,20161121,000000,10.32,10.4412,9.66,9.83,181289,0
+SMMT.US,D,20161122,000000,10.12,11.26,9.96,11.1,35162,0
+SMMT.US,D,20161123,000000,11.29,11.34,10.2311,10.59,18556,0
+SMMT.US,D,20161125,000000,10.74,11.77,10.45,10.8319,49778,0
+SMMT.US,D,20161128,000000,11.17,11.7,10.5115,11.2734,107496,0
+SMMT.US,D,20161129,000000,11.2,11.47,10.68,11.16,33922,0
+SMMT.US,D,20161130,000000,11.25,11.41,10.25,10.49,46192,0
+SMMT.US,D,20161201,000000,10.39,10.9763,10.03,10.1414,16631,0
+SMMT.US,D,20161202,000000,10.49,10.5,10.021,10.15,9988,0
+SMMT.US,D,20161205,000000,10.251,10.5,9.98,10.01,35752,0
+SMMT.US,D,20161206,000000,10.34,10.35,10.15,10.27,14948,0
+SMMT.US,D,20161207,000000,10.27,10.44,10.17,10.19,23956,0
+SMMT.US,D,20161208,000000,9.98,10.1,9.9,9.98,36455,0
+SMMT.US,D,20161209,000000,9.89,9.89,9.0101,9.42,34038,0
+SMMT.US,D,20161212,000000,9.54,9.6365,9.08,9.46,31478,0
+SMMT.US,D,20161213,000000,9.47,9.57,9.1,9.41,50224,0
+SMMT.US,D,20161214,000000,9.41,9.85,8.65,9.27,38539,0
+SMMT.US,D,20161215,000000,9.05,9.1278,8.5,8.5,47907,0
+SMMT.US,D,20161216,000000,8.35,9.16,8.35,8.85,39519,0
+SMMT.US,D,20161219,000000,8.5698,9.32,8.5698,8.86,21128,0
+SMMT.US,D,20161220,000000,9.05,9.165,8.66,8.6892,10162,0
+SMMT.US,D,20161221,000000,8.8,9.05,8.75,8.84,21298,0
+SMMT.US,D,20161222,000000,8.57,8.8725,8.315,8.59,20501,0
+SMMT.US,D,20161223,000000,8.45,8.6,7.95,8.44,27827,0
+SMMT.US,D,20161227,000000,8.45,8.635,8.2,8.3,33970,0
+SMMT.US,D,20161228,000000,8.34,8.5019,8.1,8.5,36921,0
+SMMT.US,D,20161229,000000,8.39,8.643,8,8.12,23587,0
+SMMT.US,D,20161230,000000,8.15,8.56,8.05,8.56,31452,0
+SMMT.US,D,20170103,000000,8.42,8.6086,8.24,8.47,11420,0
+SMMT.US,D,20170104,000000,8.45,9.03,8.45,9.03,17661,0
+SMMT.US,D,20170105,000000,9.0056,9.3,9.0056,9.01,17943,0
+SMMT.US,D,20170106,000000,9,9.11,8.99,9.01,5244,0
+SMMT.US,D,20170109,000000,8.94,9.0903,8.75,8.94,13736,0
+SMMT.US,D,20170110,000000,9.09,11.64,9.09,10.41,96165,0
+SMMT.US,D,20170111,000000,10.5,10.75,10.2,10.2,13751,0
+SMMT.US,D,20170112,000000,10.22,10.22,9.4,9.69,13769,0
+SMMT.US,D,20170113,000000,9.75,10.09,9.7001,9.71,4455,0
+SMMT.US,D,20170117,000000,10,11.175,9.7478,10.2753,41715,0
+SMMT.US,D,20170118,000000,10.32,10.475,10.1501,10.4505,15185,0
+SMMT.US,D,20170119,000000,10.38,10.99,10.2654,10.99,39701,0
+SMMT.US,D,20170120,000000,10.97,11.2499,10.86,11.1799,26691,0
+SMMT.US,D,20170123,000000,11.25,11.805,11.175,11.75,13752,0
+SMMT.US,D,20170124,000000,11.86,11.88,11.5383,11.8549,119247,0
+SMMT.US,D,20170125,000000,11.89,12.29,11.5,11.5,30196,0
+SMMT.US,D,20170126,000000,11.7255,11.7255,11.502,11.51,16618,0
+SMMT.US,D,20170127,000000,11.8,11.86,11.11,11.22,11817,0
+SMMT.US,D,20170130,000000,11.4,11.4,9.17,10.3,40066,0
+SMMT.US,D,20170131,000000,10.3,10.498,10.23,10.47,16964,0
+SMMT.US,D,20170201,000000,11.27,11.98,11.27,11.93,52978,0
+SMMT.US,D,20170202,000000,11.43,11.77,10.475,11.24,19348,0
+SMMT.US,D,20170203,000000,11.25,11.25,10.625,11,21031,0
+SMMT.US,D,20170206,000000,11,11.11,10.51,10.76,19392,0
+SMMT.US,D,20170207,000000,11,11.6648,11,11.26,12451,0
+SMMT.US,D,20170208,000000,11.21,11.25,11,11,5885,0
+SMMT.US,D,20170209,000000,11,11.3196,10.91,11.27,8474,0
+SMMT.US,D,20170210,000000,11.1191,11.25,10.8701,11.06,6480,0
+SMMT.US,D,20170213,000000,11.1,11.6332,11.1,11.39,8629,0
+SMMT.US,D,20170214,000000,11.52,11.65,11.2501,11.495,3888,0
+SMMT.US,D,20170215,000000,11.0435,11.7,11.0435,11.45,5076,0
+SMMT.US,D,20170216,000000,11.7,11.71,11.6475,11.69,10441,0
+SMMT.US,D,20170217,000000,11.7,11.8,11.61,11.64,11061,0
+SMMT.US,D,20170221,000000,11.64,12,11.64,11.8998,11369,0
+SMMT.US,D,20170222,000000,11.99,12,11.7777,11.94,10337,0
+SMMT.US,D,20170223,000000,12.3799,12.3799,11.8901,12.1,27054,0
+SMMT.US,D,20170224,000000,12.18,12.18,11.962,12.17,5650,0
+SMMT.US,D,20170227,000000,12.3772,12.9146,12.1012,12.2297,11986,0
+SMMT.US,D,20170228,000000,12.5,12.7502,12.21,12.21,8077,0
+SMMT.US,D,20170301,000000,12.37,12.9,12.37,12.73,28543,0
+SMMT.US,D,20170302,000000,12.89,13.071,12.54,12.8533,25287,0
+SMMT.US,D,20170303,000000,12.72,13.5964,12.5,12.63,35851,0
+SMMT.US,D,20170306,000000,12.5,13.11,12.5,12.72,22561,0
+SMMT.US,D,20170307,000000,12.7,12.79,12.5,12.63,28215,0
+SMMT.US,D,20170308,000000,12.71,12.71,12.25,12.58,11772,0
+SMMT.US,D,20170309,000000,12.26,12.58,12.26,12.26,9009,0
+SMMT.US,D,20170310,000000,12.495,12.74,12.3947,12.4,3826,0
+SMMT.US,D,20170313,000000,12.28,12.49,12.27,12.39,5927,0
+SMMT.US,D,20170314,000000,12.46,12.55,12.35,12.4,10590,0
+SMMT.US,D,20170315,000000,12.43,12.73,12.21,12.2875,10634,0
+SMMT.US,D,20170316,000000,12.432,12.58,12.11,12.11,8658,0
+SMMT.US,D,20170317,000000,12.31,13.21,11.95,13.21,38433,0
+SMMT.US,D,20170320,000000,13.15,13.15,11.85,12.6352,11545,0
+SMMT.US,D,20170321,000000,12.89,12.89,12.16,12.29,22803,0
+SMMT.US,D,20170322,000000,12.29,13.61,12.02,12.95,45034,0
+SMMT.US,D,20170323,000000,12.6,13.2,12.2,12.64,20208,0
+SMMT.US,D,20170324,000000,12.92,13.38,12.42,12.53,32505,0
+SMMT.US,D,20170327,000000,12.61,12.92,12.53,12.62,7986,0
+SMMT.US,D,20170328,000000,12.77,13.42,12.37,13.04,15548,0
+SMMT.US,D,20170329,000000,13.03,13.37,12.9695,13.28,13486,0
+SMMT.US,D,20170330,000000,13.46,13.46,12.7,12.75,20835,0
+SMMT.US,D,20170331,000000,12.848,13.36,12.848,13.275,6972,0
+SMMT.US,D,20170403,000000,13.25,13.3,12.9967,13.2,4990,0
+SMMT.US,D,20170404,000000,13.05,13.05,12.7,13,23017,0
+SMMT.US,D,20170405,000000,12.81,12.96,11.93,11.93,24598,0
+SMMT.US,D,20170406,000000,12.31,12.47,11.56,11.73,16557,0
+SMMT.US,D,20170407,000000,11.67,13.04,11.67,12,16751,0
+SMMT.US,D,20170410,000000,11.849,12.01,11.52,11.52,13881,0
+SMMT.US,D,20170411,000000,11.5,11.84,11.01,11.2,15980,0
+SMMT.US,D,20170412,000000,11.21,11.9499,11.21,11.63,4170,0
+SMMT.US,D,20170413,000000,11.461,11.9,11.02,11.32,9698,0
+SMMT.US,D,20170417,000000,11.2825,11.3984,11.08,11.23,11881,0
+SMMT.US,D,20170418,000000,11.49,12.2,11.45,11.55,2250,0
+SMMT.US,D,20170419,000000,11.82,11.82,10.48,10.78,19514,0
+SMMT.US,D,20170420,000000,10.75,10.85,10.36,10.36,18185,0
+SMMT.US,D,20170421,000000,10.36,10.87,10.3,10.68,9916,0
+SMMT.US,D,20170424,000000,10.52,10.8919,10.25,10.63,6593,0
+SMMT.US,D,20170425,000000,10.7,10.99,10.69,10.77,3542,0
+SMMT.US,D,20170426,000000,10.68,11.33,10.68,11.08,4578,0
+SMMT.US,D,20170427,000000,11.07,11.4672,11.01,11.4,5671,0
+SMMT.US,D,20170428,000000,11.42,11.42,10.95,11,1957,0
+SMMT.US,D,20170501,000000,10.95,11.52,10.87,10.87,2726,0
+SMMT.US,D,20170502,000000,11.4156,11.4156,10.87,11.3,3657,0
+SMMT.US,D,20170503,000000,11.22,11.41,11.0276,11.22,2934,0
+SMMT.US,D,20170504,000000,11.08,11.08,10.8801,10.8801,3237,0
+SMMT.US,D,20170505,000000,10.9611,10.9611,10.94,10.94,501,0
+SMMT.US,D,20170508,000000,10.87,10.9738,10.854,10.96,1761,0
+SMMT.US,D,20170509,000000,10.95,10.99,10.903,10.99,1408,0
+SMMT.US,D,20170510,000000,10.9274,11,10.9,10.9,4470,0
+SMMT.US,D,20170511,000000,10.77,10.9342,10.3405,10.61,5855,0
+SMMT.US,D,20170512,000000,10.7054,10.89,10.7054,10.85,710,0
+SMMT.US,D,20170515,000000,11.07,11.4,10.9,11.14,7476,0
+SMMT.US,D,20170516,000000,11.14,11.5,11.14,11.435,5646,0
+SMMT.US,D,20170517,000000,11.5,12.1,11.5,11.6,6907,0
+SMMT.US,D,20170518,000000,11.75,11.75,11.14,11.14,2028,0
+SMMT.US,D,20170519,000000,11.2066,11.9556,11.2066,11.9234,3238,0
+SMMT.US,D,20170522,000000,11.63,11.63,11.43,11.5999,1869,0
+SMMT.US,D,20170523,000000,11.55,11.57,11.3501,11.41,1850,0
+SMMT.US,D,20170524,000000,11.54,12.4652,11.485,11.9,11501,0
+SMMT.US,D,20170525,000000,12.39,12.4,11.8,11.8,2330,0
+SMMT.US,D,20170526,000000,12.13,12.14,11.4,11.4,12115,0
+SMMT.US,D,20170530,000000,11.67,11.67,11.2,11.2,3720,0
+SMMT.US,D,20170531,000000,11.2,12.2,11.05,11.12,10707,0
+SMMT.US,D,20170601,000000,11.43,11.44,10.5,10.5258,10687,0
+SMMT.US,D,20170602,000000,11,11.0372,10.6,10.68,1798,0
+SMMT.US,D,20170605,000000,10.9,11.6,10.9,11.39,19697,0
+SMMT.US,D,20170606,000000,11.52,11.58,11.2,11.56,3465,0
+SMMT.US,D,20170607,000000,11.2444,11.75,11.2444,11.59,2446,0
+SMMT.US,D,20170608,000000,11.1,11.275,11.1,11.22,2889,0
+SMMT.US,D,20170609,000000,11.2,11.4417,11.09,11.09,2437,0
+SMMT.US,D,20170612,000000,11.28,11.28,10.74,10.8899,4215,0
+SMMT.US,D,20170613,000000,10.99,11.22,10.511,10.63,6734,0
+SMMT.US,D,20170614,000000,11.173,11.1744,10.64,10.674,3100,0
+SMMT.US,D,20170615,000000,10.63,11.15,10.63,11.15,888,0
+SMMT.US,D,20170616,000000,11.14,11.14,10.6401,10.9968,1110,0
+SMMT.US,D,20170619,000000,10.776,11.25,10.776,10.943,2667,0
+SMMT.US,D,20170620,000000,11.07,11.07,10.68,10.7,5843,0
+SMMT.US,D,20170621,000000,10.75,11.25,10.75,11.0838,5609,0
+SMMT.US,D,20170622,000000,11.2064,11.5,11.01,11.49,4925,0
+SMMT.US,D,20170623,000000,11.5,11.5,11.35,11.35,4397,0
+SMMT.US,D,20170626,000000,11.32,11.73,11.32,11.64,1942,0
+SMMT.US,D,20170627,000000,11.7,11.75,11.3355,11.53,2591,0
+SMMT.US,D,20170628,000000,11.39,11.4,11.3101,11.34,4919,0
+SMMT.US,D,20170629,000000,11.3999,11.91,10.85,11.58,21365,0
+SMMT.US,D,20170630,000000,10.9,11.6,10.75,11.39,20089,0
+SMMT.US,D,20170703,000000,11.5,11.5,10.86,11.44,12372,0
+SMMT.US,D,20170705,000000,11.49,11.51,11.3,11.51,11184,0
+SMMT.US,D,20170706,000000,11.6,11.65,11.4506,11.65,1949,0
+SMMT.US,D,20170707,000000,11.68,11.9,11.61,11.88,6133,0
+SMMT.US,D,20170710,000000,11.57,11.74,11.57,11.73,401,0
+SMMT.US,D,20170711,000000,11.57,11.86,11.19,11.4453,4946,0
+SMMT.US,D,20170712,000000,11.37,11.49,11.26,11.49,5370,0
+SMMT.US,D,20170713,000000,11.54,12.22,11.54,11.92,19268,0
+SMMT.US,D,20170714,000000,12.01,12.7992,12.01,12.3193,34282,0
+SMMT.US,D,20170717,000000,12.4,12.4,11.8,11.8,1821,0
+SMMT.US,D,20170718,000000,12.1,12.39,11.7327,12.33,8833,0
+SMMT.US,D,20170719,000000,12.8392,12.95,12.094,12.79,11360,0
+SMMT.US,D,20170720,000000,12.81,13.5,12.75,13.42,24206,0
+SMMT.US,D,20170721,000000,13.0801,13.0801,12.1377,12.69,20658,0
+SMMT.US,D,20170724,000000,12.5,12.93,12.5,12.6,10027,0
+SMMT.US,D,20170725,000000,12.83,13,12.7,12.9999,12704,0
+SMMT.US,D,20170726,000000,13.17,13.96,13.0999,13.7,64157,0
+SMMT.US,D,20170727,000000,13.8,13.85,13.2187,13.5,22542,0
+SMMT.US,D,20170728,000000,13.6,13.7713,13.55,13.7674,9655,0
+SMMT.US,D,20170731,000000,13.42,14.3,13.42,13.98,19772,0
+SMMT.US,D,20170801,000000,14.19,14.19,13.6568,13.92,7968,0
+SMMT.US,D,20170802,000000,14.19,14.3582,13.87,14.3399,11052,0
+SMMT.US,D,20170803,000000,14.34,14.34,14.07,14.25,5950,0
+SMMT.US,D,20170804,000000,14.1423,14.63,14.1423,14.25,7301,0
+SMMT.US,D,20170807,000000,14.36,14.84,14.06,14.07,18542,0
+SMMT.US,D,20170808,000000,14.47,14.5264,14.2,14.2575,6431,0
+SMMT.US,D,20170809,000000,14.061,14.1817,13.51,14.08,14432,0
+SMMT.US,D,20170810,000000,13.99,13.99,12.5,12.65,47986,0
+SMMT.US,D,20170811,000000,12.65,13.46,12.65,12.99,9869,0
+SMMT.US,D,20170814,000000,12.84,13.1,12.03,12.04,25439,0
+SMMT.US,D,20170815,000000,12.1,12.5,12.1,12.5,3158,0
+SMMT.US,D,20170816,000000,12.2644,12.8431,12.2644,12.5307,4642,0
+SMMT.US,D,20170817,000000,12.47,12.8,12.47,12.7,1436,0
+SMMT.US,D,20170818,000000,12.4212,12.6791,12.21,12.21,9163,0
+SMMT.US,D,20170821,000000,12.44,12.44,12.32,12.33,2326,0
+SMMT.US,D,20170822,000000,12.647,12.8814,12.41,12.7,3619,0
+SMMT.US,D,20170823,000000,12.49,12.5,12.361,12.38,6848,0
+SMMT.US,D,20170824,000000,12.301,12.79,12.3,12.5,7757,0
+SMMT.US,D,20170825,000000,12.49,12.84,12.3001,12.62,8857,0
+SMMT.US,D,20170828,000000,12.702,12.75,12.3593,12.7102,7999,0
+SMMT.US,D,20170829,000000,12.3295,12.5603,12.15,12.21,11655,0
+SMMT.US,D,20170830,000000,12.3,12.87,12.3,12.87,16870,0
+SMMT.US,D,20170831,000000,12.92,13.74,12.1213,12.87,28454,0
+SMMT.US,D,20170901,000000,13.1,13.61,12.9,13.4178,18943,0
+SMMT.US,D,20170905,000000,13.6,13.74,13.06,13.26,17871,0
+SMMT.US,D,20170906,000000,13.5,14.6,13.5,13.92,32590,0
+SMMT.US,D,20170907,000000,14.4584,14.6244,13.99,14.59,6674,0
+SMMT.US,D,20170908,000000,14.31,14.47,14.16,14.39,5300,0
+SMMT.US,D,20170911,000000,15,16.861,15,16,75104,0
+SMMT.US,D,20170912,000000,15.88,16,15.52,15.73,15698,0
+SMMT.US,D,20170913,000000,15.85,15.85,14.7,15.2499,17970,0
+SMMT.US,D,20170914,000000,12.86,12.88,12,12.05,365458,0
+SMMT.US,D,20170915,000000,12.25,12.7099,12.25,12.35,193841,0
+SMMT.US,D,20170918,000000,12.75,12.75,12.25,12.47,96099,0
+SMMT.US,D,20170919,000000,12.28,12.3845,12,12.24,39103,0
+SMMT.US,D,20170920,000000,12.24,12.69,12.0801,12.69,44726,0
+SMMT.US,D,20170921,000000,12.31,13.01,12.24,12.63,48908,0
+SMMT.US,D,20170922,000000,12.62,12.879,12.49,12.675,19400,0
+SMMT.US,D,20170925,000000,12.75,12.85,12.49,12.81,18882,0
+SMMT.US,D,20170926,000000,12.7847,12.85,12.58,12.69,20081,0
+SMMT.US,D,20170927,000000,12.83,12.84,12.5,12.72,12491,0
+SMMT.US,D,20170928,000000,12.7,12.89,12.7,12.83,25182,0
+SMMT.US,D,20170929,000000,12.89,12.89,12.5,12.55,18383,0
+SMMT.US,D,20171002,000000,12.6,12.6626,12.25,12.5,54916,0
+SMMT.US,D,20171003,000000,12.45,12.5,12.26,12.34,15451,0
+SMMT.US,D,20171004,000000,12.26,12.5,12.26,12.49,22423,0
+SMMT.US,D,20171005,000000,12.63,12.81,12.405,12.79,28532,0
+SMMT.US,D,20171006,000000,12.79,12.84,12.531,12.76,26329,0
+SMMT.US,D,20171009,000000,12.89,13,12.4369,12.5,22675,0
+SMMT.US,D,20171010,000000,12.71,12.78,12.45,12.71,19900,0
+SMMT.US,D,20171011,000000,12.61,12.76,12.49,12.71,19458,0
+SMMT.US,D,20171012,000000,12.75,12.75,12.35,12.39,13146,0
+SMMT.US,D,20171013,000000,12.81,12.81,12.3,12.39,12887,0
+SMMT.US,D,20171016,000000,12.27,12.468,11.98,12.13,45729,0
+SMMT.US,D,20171017,000000,11.98,12.2132,11.9,12.0261,11699,0
+SMMT.US,D,20171018,000000,12,12.05,11.8,11.91,22891,0
+SMMT.US,D,20171019,000000,11.78,12.01,11.665,11.95,24421,0
+SMMT.US,D,20171020,000000,12.05,12.05,11.6268,11.64,20442,0
+SMMT.US,D,20171023,000000,11.54,11.6499,10.46,10.9,46180,0
+SMMT.US,D,20171024,000000,11.06,11.48,9.25,9.73,121065,0
+SMMT.US,D,20171025,000000,9.73,10.35,9.7185,10.04,41370,0
+SMMT.US,D,20171026,000000,10.27,10.57,9.75,9.81,16388,0
+SMMT.US,D,20171027,000000,10,10.28,10,10.12,13956,0
+SMMT.US,D,20171030,000000,10.051,10.6,10.051,10.35,20853,0
+SMMT.US,D,20171031,000000,10.5,10.5,10,10.28,14477,0
+SMMT.US,D,20171101,000000,10.3,10.3122,9.85,9.88,39018,0
+SMMT.US,D,20171102,000000,10,10,8.8,9.37,57270,0
+SMMT.US,D,20171103,000000,9.39,9.39,8.95,9.05,42670,0
+SMMT.US,D,20171106,000000,9.03,9.49,9.03,9.4,66849,0
+SMMT.US,D,20171107,000000,9.5,9.94,9.27,9.87,39109,0
+SMMT.US,D,20171108,000000,9.96,10.6471,9.7595,10.23,52777,0
+SMMT.US,D,20171109,000000,10.07,10.5,9.936,10.5,32820,0
+SMMT.US,D,20171110,000000,10.48,11.4,10.48,10.98,213251,0
+SMMT.US,D,20171113,000000,10.95,11.6,10.95,11.24,157262,0
+SMMT.US,D,20171114,000000,11.351,11.457,10.26,10.57,79022,0
+SMMT.US,D,20171115,000000,10.62,11.17,10.2305,10.9,45748,0
+SMMT.US,D,20171116,000000,11.1,11.25,10.5,10.71,77606,0
+SMMT.US,D,20171117,000000,10.6,11.08,10.28,10.6101,39439,0
+SMMT.US,D,20171120,000000,10.96,11.88,10.8,11.79,74001,0
+SMMT.US,D,20171121,000000,11.87,11.87,11.1,11.3,36286,0
+SMMT.US,D,20171122,000000,11.35,11.6681,11.2,11.61,10221,0
+SMMT.US,D,20171124,000000,11.61,11.81,11.61,11.65,6049,0
+SMMT.US,D,20171127,000000,11.61,11.86,11.61,11.71,15355,0
+SMMT.US,D,20171128,000000,11.66,12.05,11.241,11.87,26378,0
+SMMT.US,D,20171129,000000,11.87,11.99,11.87,11.96,18245,0
+SMMT.US,D,20171130,000000,12.165,12.165,11.75,11.77,3436,0
+SMMT.US,D,20171201,000000,11.74,12.47,11.6,11.68,7506,0
+SMMT.US,D,20171204,000000,11.7,12.1,11.392,12.02,9111,0
+SMMT.US,D,20171205,000000,11.72,12.47,11.52,11.81,8332,0
+SMMT.US,D,20171206,000000,12.31,12.31,11.31,11.45,10489,0
+SMMT.US,D,20171207,000000,11.36,11.86,11.275,11.46,7707,0
+SMMT.US,D,20171208,000000,11.79,11.8,11.33,11.75,11447,0
+SMMT.US,D,20171211,000000,11.58,11.75,11.26,11.47,24738,0
+SMMT.US,D,20171212,000000,11.1894,11.4,10.58,10.66,22208,0
+SMMT.US,D,20171213,000000,10.78,11.07,10.2201,10.45,22030,0
+SMMT.US,D,20171214,000000,10.92,11.14,10.05,10.29,27073,0
+SMMT.US,D,20171215,000000,10.23,10.88,10.23,10.26,12198,0
+SMMT.US,D,20171218,000000,10.26,10.79,10.26,10.5725,11908,0
+SMMT.US,D,20171219,000000,10.3201,10.57,10.25,10.25,9877,0
+SMMT.US,D,20171220,000000,10.17,10.29,9.861,9.9204,14320,0
+SMMT.US,D,20171221,000000,10.01,10.7,10.01,10.58,24320,0
+SMMT.US,D,20171222,000000,10.78,10.8,10.35,10.8,12303,0
+SMMT.US,D,20171226,000000,10.82,11,10.31,11,16830,0
+SMMT.US,D,20171227,000000,10.9137,11.849,10.9137,11.2,58436,0
+SMMT.US,D,20171228,000000,11.4899,11.4899,10.89,11.03,37893,0
+SMMT.US,D,20171229,000000,11.2346,11.57,10.83,11.08,23704,0
+SMMT.US,D,20180102,000000,10.98,11.5,10.75,11.2,25124,0
+SMMT.US,D,20180103,000000,11.3,11.3,11.14,11.14,12231,0
+SMMT.US,D,20180104,000000,11.49,11.61,11.26,11.26,29198,0
+SMMT.US,D,20180105,000000,11.43,11.6468,11.05,11.08,32998,0
+SMMT.US,D,20180108,000000,11.1,11.83,11.1,11.19,34150,0
+SMMT.US,D,20180109,000000,11.7915,11.85,11.51,11.7,62016,0
+SMMT.US,D,20180110,000000,11.7,12.362,11.65,12.3269,67898,0
+SMMT.US,D,20180111,000000,12.49,12.84,12.13,12.43,65197,0
+SMMT.US,D,20180112,000000,12.63,12.9,12.57,12.6801,42506,0
+SMMT.US,D,20180116,000000,12.8,12.8,12.1,12.1,45969,0
+SMMT.US,D,20180117,000000,12.2663,12.36,11.73,12,50206,0
+SMMT.US,D,20180118,000000,11.8,12.25,11.8,11.9111,26185,0
+SMMT.US,D,20180119,000000,11.88,12.343,11.88,12.17,30009,0
+SMMT.US,D,20180122,000000,12.07,12.9,12.07,12.591,28087,0
+SMMT.US,D,20180123,000000,12.95,12.95,12.4,12.4,22495,0
+SMMT.US,D,20180124,000000,12.5,12.8,12.09,12.21,28620,0
+SMMT.US,D,20180125,000000,15.9,15.9,13.631,13.78,1513052,0
+SMMT.US,D,20180126,000000,14.05,15.04,13.7,14.77,315712,0
+SMMT.US,D,20180129,000000,15,15.157,13.9,14.07,201683,0
+SMMT.US,D,20180130,000000,13.87,15,13.87,14.55,135290,0
+SMMT.US,D,20180131,000000,14.48,14.59,13.55,13.73,187288,0
+SMMT.US,D,20180201,000000,13.93,14.1,13.438,13.64,129492,0
+SMMT.US,D,20180202,000000,13.45,13.45,11.8,12.41,196569,0
+SMMT.US,D,20180205,000000,12.18,12.39,11.59,11.77,116248,0
+SMMT.US,D,20180206,000000,11.61,12.49,11.61,11.96,87214,0
+SMMT.US,D,20180207,000000,12,12.4592,11.6,11.73,64912,0
+SMMT.US,D,20180208,000000,11.6,12.12,11.1,11.28,63519,0
+SMMT.US,D,20180209,000000,11.14,11.6737,10.11,10.6,135132,0
+SMMT.US,D,20180212,000000,10.61,11.1668,10.61,10.8,22171,0
+SMMT.US,D,20180213,000000,11.06,11.75,11.06,11.52,99311,0
+SMMT.US,D,20180214,000000,11.37,12,11.0625,11.96,55537,0
+SMMT.US,D,20180215,000000,12.06,12.57,11.99,12.18,63957,0
+SMMT.US,D,20180216,000000,12.05,12.35,11.58,11.67,51942,0
+SMMT.US,D,20180220,000000,11.68,12.039,11.22,11.42,26405,0
+SMMT.US,D,20180221,000000,11.46,12.27,11.35,11.37,20298,0
+SMMT.US,D,20180222,000000,11.39,11.75,11.39,11.68,35459,0
+SMMT.US,D,20180223,000000,11.85,12.2,11.71,12.2,39008,0
+SMMT.US,D,20180226,000000,12.5,12.7262,12.15,12.25,54575,0
+SMMT.US,D,20180227,000000,12.13,13.05,12.13,12.57,87310,0
+SMMT.US,D,20180228,000000,12.92,12.93,11.705,11.71,97603,0
+SMMT.US,D,20180301,000000,11.62,12.17,11.31,11.36,54029,0
+SMMT.US,D,20180302,000000,11.5,12.37,11.5,12.28,37929,0
+SMMT.US,D,20180305,000000,12.1,12.87,12.1,12.72,30456,0
+SMMT.US,D,20180306,000000,12.8609,13.08,12.5,12.66,38069,0
+SMMT.US,D,20180307,000000,12.5,13.75,12.5,13.4,61473,0
+SMMT.US,D,20180308,000000,13.41,13.75,13.01,13.33,32956,0
+SMMT.US,D,20180309,000000,13.33,13.43,13.05,13.2,19358,0
+SMMT.US,D,20180312,000000,13.2,13.75,13.2,13.74,36932,0
+SMMT.US,D,20180313,000000,13.45,13.94,13.17,13.9,61222,0
+SMMT.US,D,20180314,000000,13.9499,14,13.37,13.8,26662,0
+SMMT.US,D,20180315,000000,13.8,13.874,13.55,13.63,21174,0
+SMMT.US,D,20180316,000000,13.63,13.63,13.2268,13.43,14225,0
+SMMT.US,D,20180319,000000,13.44,13.44,12.7645,13.1,21915,0
+SMMT.US,D,20180320,000000,13.05,13.2739,13,13.14,5508,0
+SMMT.US,D,20180321,000000,13.33,13.8273,12.79,13.47,27292,0
+SMMT.US,D,20180322,000000,13.51,13.67,13.211,13.44,19881,0
+SMMT.US,D,20180323,000000,13.066,13.2842,12.75,12.8,21926,0
+SMMT.US,D,20180326,000000,13.7,13.7,12.949,13.53,37879,0
+SMMT.US,D,20180327,000000,13.36,13.49,12.82,13.19,58755,0
+SMMT.US,D,20180328,000000,12.99,13.18,12.85,12.91,28600,0
+SMMT.US,D,20180329,000000,12.75,13.1375,12.75,12.9,26525,0
+SMMT.US,D,20180402,000000,12.81,13.06,11.98,12.62,39718,0
+SMMT.US,D,20180403,000000,12.66,12.79,12.21,12.79,30764,0
+SMMT.US,D,20180404,000000,12.42,13.11,12.04,12.53,36656,0
+SMMT.US,D,20180405,000000,12.5,12.5762,11.641,12,54925,0
+SMMT.US,D,20180406,000000,11.9,12.3484,11.8393,12.29,26208,0
+SMMT.US,D,20180409,000000,12.3,13.98,12.09,12.98,153628,0
+SMMT.US,D,20180410,000000,13.45,13.4792,13.1,13.38,45322,0
+SMMT.US,D,20180411,000000,13.37,13.65,12.85,13.37,88702,0
+SMMT.US,D,20180412,000000,13.8,13.895,13.34,13.74,35005,0
+SMMT.US,D,20180413,000000,13.74,13.82,13.31,13.63,31317,0
+SMMT.US,D,20180416,000000,13.57,13.809,13.31,13.52,21327,0
+SMMT.US,D,20180417,000000,13.5,13.9,13.25,13.9,12052,0
+SMMT.US,D,20180418,000000,13.81,14,13.63,13.84,64728,0
+SMMT.US,D,20180419,000000,13.9,14,13.51,13.75,64216,0
+SMMT.US,D,20180420,000000,13.96,14.288,13.81,13.88,60628,0
+SMMT.US,D,20180423,000000,13.919,13.919,12.9,13.23,30832,0
+SMMT.US,D,20180424,000000,13.36,13.78,13.19,13.53,51719,0
+SMMT.US,D,20180425,000000,13.61,13.78,13.4278,13.72,26444,0
+SMMT.US,D,20180426,000000,13.66,14.2021,13.66,13.96,36532,0
+SMMT.US,D,20180427,000000,13.92,13.97,13.75,13.97,21612,0
+SMMT.US,D,20180430,000000,13.92,13.92,13.03,13.03,15057,0
+SMMT.US,D,20180501,000000,13.0461,13.45,13,13.42,20303,0
+SMMT.US,D,20180502,000000,13.5,13.97,13.0781,13.76,40906,0
+SMMT.US,D,20180503,000000,13.6,14.1,13.42,13.75,30765,0
+SMMT.US,D,20180504,000000,13.8,13.8,13.34,13.74,11177,0
+SMMT.US,D,20180507,000000,13.71,13.93,13.6143,13.77,20458,0
+SMMT.US,D,20180508,000000,13.815,13.8409,13.4296,13.76,23772,0
+SMMT.US,D,20180509,000000,13.8,14.25,13.48,13.84,46807,0
+SMMT.US,D,20180510,000000,13.92,14.0773,13.6,13.69,18112,0
+SMMT.US,D,20180511,000000,13.62,14.1753,13.5,14,36990,0
+SMMT.US,D,20180514,000000,14,14.04,13.7,13.98,35267,0
+SMMT.US,D,20180515,000000,13.8929,13.9748,13.6,13.7,23919,0
+SMMT.US,D,20180516,000000,13.69,14.05,13.4664,13.95,79366,0
+SMMT.US,D,20180517,000000,13.53,14.1,13.53,14.07,37526,0
+SMMT.US,D,20180518,000000,14.08,14.1976,13.6992,14.09,46400,0
+SMMT.US,D,20180521,000000,14.12,14.12,13.6,13.87,69371,0
+SMMT.US,D,20180522,000000,13.7111,13.92,13.52,13.65,23230,0
+SMMT.US,D,20180523,000000,13.7003,13.76,13.4,13.49,19763,0
+SMMT.US,D,20180524,000000,13.43,13.4399,12.86,13.22,28037,0
+SMMT.US,D,20180525,000000,13.22,13.3,12.9691,13.17,11969,0
+SMMT.US,D,20180529,000000,13.19,13.7,13.19,13.42,17155,0
+SMMT.US,D,20180530,000000,13.75,13.76,13.21,13.21,10648,0
+SMMT.US,D,20180531,000000,13.21,13.7,13.21,13.35,13907,0
+SMMT.US,D,20180601,000000,13.2744,13.741,13.23,13.44,38656,0
+SMMT.US,D,20180604,000000,13.46,13.69,13.46,13.6,13199,0
+SMMT.US,D,20180605,000000,13.6,13.64,13.22,13.26,14681,0
+SMMT.US,D,20180606,000000,13.37,13.42,13,13.41,26124,0
+SMMT.US,D,20180607,000000,13.1558,13.25,12.85,12.85,29365,0
+SMMT.US,D,20180608,000000,12.94,13.229,12.85,13,17223,0
+SMMT.US,D,20180611,000000,13.03,13.15,12.9,12.91,21507,0
+SMMT.US,D,20180612,000000,12.9,13.07,12.8,12.83,21880,0
+SMMT.US,D,20180613,000000,12.83,12.99,12.501,12.64,21979,0
+SMMT.US,D,20180614,000000,12.57,12.99,12.54,12.61,10523,0
+SMMT.US,D,20180615,000000,12.5,12.8322,12.4,12.56,22182,0
+SMMT.US,D,20180618,000000,12.43,12.84,11.95,12,43959,0
+SMMT.US,D,20180619,000000,12,12.56,11.88,11.89,74372,0
+SMMT.US,D,20180620,000000,11.99,13.3056,11.81,13.25,89942,0
+SMMT.US,D,20180621,000000,13.15,13.39,12.8,13.35,53423,0
+SMMT.US,D,20180622,000000,13.32,13.3485,12.0471,12.35,46382,0
+SMMT.US,D,20180625,000000,12.38,13.06,12.25,12.89,25845,0
+SMMT.US,D,20180626,000000,12.5,12.98,12.41,12.65,27521,0
+SMMT.US,D,20180627,000000,2.9,2.9,2.17,2.55,2220883,0
+SMMT.US,D,20180628,000000,2.52,2.55,2.34,2.38,713064,0
+SMMT.US,D,20180629,000000,2.45,2.67,2.3,2.45,440826,0
+SMMT.US,D,20180702,000000,2.43,2.48,2.25,2.48,165914,0
+SMMT.US,D,20180703,000000,2.48,2.65,2.4301,2.6,135383,0
+SMMT.US,D,20180705,000000,2.66,2.669,2.45,2.47,113748,0
+SMMT.US,D,20180706,000000,2.46,2.56,2.36,2.52,123461,0
+SMMT.US,D,20180709,000000,2.54,2.579,2.42,2.49,117343,0
+SMMT.US,D,20180710,000000,2.86,3.14,2.58,2.71,1733824,0
+SMMT.US,D,20180711,000000,2.66,2.69,2.49,2.53,288699,0
+SMMT.US,D,20180712,000000,2.58,2.581,2.45,2.46,170088,0
+SMMT.US,D,20180713,000000,2.47,2.51,2.36,2.41,230682,0
+SMMT.US,D,20180716,000000,2.44,2.46,2.26,2.29,263657,0
+SMMT.US,D,20180717,000000,2.29,2.32,2.17,2.2,247443,0
+SMMT.US,D,20180718,000000,2.17,2.2678,2.16,2.17,110439,0
+SMMT.US,D,20180719,000000,2.18,2.29,2.16,2.27,122658,0
+SMMT.US,D,20180720,000000,2.37,2.46,2.3,2.46,169729,0
+SMMT.US,D,20180723,000000,2.54,2.68,2.361,2.59,230575,0
+SMMT.US,D,20180724,000000,2.39,2.65,2.39,2.56,129318,0
+SMMT.US,D,20180725,000000,2.58,2.6,2.3257,2.51,149462,0
+SMMT.US,D,20180726,000000,2.5,2.53,2.34,2.48,45243,0
+SMMT.US,D,20180727,000000,2.47,2.59,2.35,2.37,61437,0
+SMMT.US,D,20180730,000000,2.265,2.33,2.24,2.28,40364,0
+SMMT.US,D,20180731,000000,2.4,2.4,2.2,2.3,94719,0
+SMMT.US,D,20180801,000000,2.3,2.38,2.27,2.33,27160,0
+SMMT.US,D,20180802,000000,2.32,2.5,2.2723,2.38,80066,0
+SMMT.US,D,20180803,000000,2.4,2.5,2.3424,2.44,49281,0
+SMMT.US,D,20180806,000000,2.42,2.54,2.3138,2.47,97345,0
+SMMT.US,D,20180807,000000,2.47,2.47,2.34,2.35,27899,0
+SMMT.US,D,20180808,000000,2.42,2.42,2.3,2.36,40100,0
+SMMT.US,D,20180809,000000,2.38,2.4,2.2,2.35,60097,0
+SMMT.US,D,20180810,000000,2.254,2.37,2.25,2.33,51620,0
+SMMT.US,D,20180813,000000,2.37,2.37,2.26,2.35,29403,0
+SMMT.US,D,20180814,000000,2.38,2.38,2.241,2.25,129096,0
+SMMT.US,D,20180815,000000,2.25,2.28,1.94,2.045,207148,0
+SMMT.US,D,20180816,000000,2.48,2.59,2.06,2.1557,2766228,0
+SMMT.US,D,20180817,000000,2.1,2.25,2.04,2.08,234581,0
+SMMT.US,D,20180820,000000,2.1,2.13,2,2.04,122510,0
+SMMT.US,D,20180821,000000,2.06,2.13,2.01,2.05,82191,0
+SMMT.US,D,20180822,000000,2.03,2.07,2.01,2.02,46628,0
+SMMT.US,D,20180823,000000,2.02,2.15,2.001,2.13,73429,0
+SMMT.US,D,20180824,000000,2.17,2.23,2.03,2.05,96712,0
+SMMT.US,D,20180827,000000,2.06,2.1,2.05,2.05,42883,0
+SMMT.US,D,20180828,000000,2,2.15,2,2.11,54162,0
+SMMT.US,D,20180829,000000,2.13,2.3,2.1082,2.22,150328,0
+SMMT.US,D,20180830,000000,2.27,2.5,2.22,2.45,226991,0
+SMMT.US,D,20180831,000000,2.44,2.44,2.219,2.35,89332,0
+SMMT.US,D,20180904,000000,2.38,2.43,2.2646,2.33,43251,0
+SMMT.US,D,20180905,000000,2.4,2.42,2.26,2.26,75396,0
+SMMT.US,D,20180906,000000,2.34,2.34,2.15,2.16,50242,0
+SMMT.US,D,20180907,000000,2.2,2.25,2.16,2.2,80552,0
+SMMT.US,D,20180910,000000,2.22,2.25,2.1203,2.15,55992,0
+SMMT.US,D,20180911,000000,2.16,2.19,2.1,2.19,54088,0
+SMMT.US,D,20180912,000000,2.17,2.2,2.12,2.2,22723,0
+SMMT.US,D,20180913,000000,2.2,2.2,2.1,2.12,79952,0
+SMMT.US,D,20180914,000000,2.15,2.3399,2.15,2.28,169691,0
+SMMT.US,D,20180917,000000,2.33,2.39,2.2937,2.31,65527,0
+SMMT.US,D,20180918,000000,2.31,2.35,2.25,2.32,63914,0
+SMMT.US,D,20180919,000000,2.29,2.38,2.26,2.34,107011,0
+SMMT.US,D,20180920,000000,2.4,2.41,2.26,2.32,172253,0
+SMMT.US,D,20180921,000000,2.38,2.38,2.201,2.28,54534,0
+SMMT.US,D,20180924,000000,2.35,2.35,2.2,2.21,70130,0
+SMMT.US,D,20180925,000000,2.22,2.2735,2.21,2.24,25556,0
+SMMT.US,D,20180926,000000,2.25,2.25,2.21,2.23,17039,0
+SMMT.US,D,20180927,000000,2.22,2.23,2.2,2.23,23897,0
+SMMT.US,D,20180928,000000,2.19,2.22,2.1601,2.22,14667,0
+SMMT.US,D,20181001,000000,2.2,2.2059,2.111,2.12,69592,0
+SMMT.US,D,20181002,000000,2.13,2.2,2.1,2.15,21219,0
+SMMT.US,D,20181003,000000,2.15,2.19,2.1001,2.15,48521,0
+SMMT.US,D,20181004,000000,2.15,2.19,2.1301,2.18,28589,0
+SMMT.US,D,20181005,000000,2.15,2.18,2.05,2.07,26336,0
+SMMT.US,D,20181008,000000,2.09,2.14,2.03,2.04,28940,0
+SMMT.US,D,20181009,000000,2.1,2.1,2.03,2.04,13056,0
+SMMT.US,D,20181010,000000,2.04,2.1298,1.9,1.975,53194,0
+SMMT.US,D,20181011,000000,1.92,1.98,1.85,1.85,53925,0
+SMMT.US,D,20181012,000000,1.9,1.95,1.85,1.86,27054,0
+SMMT.US,D,20181015,000000,1.93,1.93,1.75,1.86,32021,0
+SMMT.US,D,20181016,000000,1.81,1.9407,1.81,1.86,22482,0
+SMMT.US,D,20181017,000000,1.86,1.95,1.8201,1.95,40043,0
+SMMT.US,D,20181018,000000,1.91,2,1.84,1.85,22026,0
+SMMT.US,D,20181019,000000,1.89,1.8999,1.85,1.88,6539,0
+SMMT.US,D,20181022,000000,1.93,2.1,1.83,2.01,109830,0
+SMMT.US,D,20181023,000000,1.9,1.9331,1.9,1.91,20450,0
+SMMT.US,D,20181024,000000,1.91,1.99,1.85,1.87,53509,0
+SMMT.US,D,20181025,000000,1.87,1.9299,1.83,1.83,44354,0
+SMMT.US,D,20181026,000000,1.83,1.86,1.7239,1.86,41023,0
+SMMT.US,D,20181029,000000,1.86,1.86,1.7,1.72,34377,0
+SMMT.US,D,20181030,000000,1.72,1.7914,1.7101,1.78,15078,0
+SMMT.US,D,20181031,000000,1.79,1.7978,1.7,1.7,10653,0
+SMMT.US,D,20181101,000000,1.68,1.78,1.65,1.68,6664,0
+SMMT.US,D,20181102,000000,1.72,1.75,1.5758,1.6499,34141,0
+SMMT.US,D,20181105,000000,1.61,1.7123,1.61,1.65,30163,0
+SMMT.US,D,20181106,000000,1.64,1.68,1.56,1.62,8473,0
+SMMT.US,D,20181107,000000,1.61,1.61,1.52,1.55,24924,0
+SMMT.US,D,20181108,000000,1.5595,1.57,1.52,1.52,12712,0
+SMMT.US,D,20181109,000000,1.5,1.5196,1.45,1.5,28981,0
+SMMT.US,D,20181112,000000,1.47,1.47,1.3947,1.41,27518,0
+SMMT.US,D,20181113,000000,1.54,1.54,1.4001,1.43,15740,0
+SMMT.US,D,20181114,000000,1.4,1.41,1.36,1.39,23543,0
+SMMT.US,D,20181115,000000,1.37,1.41,1.35,1.4,11141,0
+SMMT.US,D,20181116,000000,1.37,1.41,1.35,1.35,13301,0
+SMMT.US,D,20181119,000000,1.33,1.35,1.26,1.27,25666,0
+SMMT.US,D,20181120,000000,1.3,1.44,1.3,1.33,34243,0
+SMMT.US,D,20181121,000000,1.382,1.41,1.32,1.34,5694,0
+SMMT.US,D,20181126,000000,1.34,1.39,1.205,1.24,30322,0
+SMMT.US,D,20181127,000000,1.21,1.32,1.21,1.23,7399,0
+SMMT.US,D,20181128,000000,1.2804,1.36,1.27,1.27,5099,0
+SMMT.US,D,20181129,000000,1.27,1.28,1.23,1.26,36373,0
+SMMT.US,D,20181130,000000,1.24,1.3613,1.24,1.3,23250,0
+SMMT.US,D,20181203,000000,1.35,1.35,1.2483,1.32,22133,0
+SMMT.US,D,20181204,000000,1.3119,1.32,1.3119,1.32,2503,0
+SMMT.US,D,20181206,000000,1.32,1.32,1.25,1.27,23974,0
+SMMT.US,D,20181207,000000,1.3,1.3,1.15,1.22,34960,0
+SMMT.US,D,20181210,000000,1.12,1.48,1.12,1.3901,101232,0
+SMMT.US,D,20181211,000000,1.4,1.4,1.2294,1.27,102909,0
+SMMT.US,D,20181212,000000,1.33,1.35,1.25,1.25,24673,0
+SMMT.US,D,20181213,000000,1.25,1.2791,1.21,1.22,11947,0
+SMMT.US,D,20181214,000000,1.2,1.22,1.2,1.21,21827,0
+SMMT.US,D,20181217,000000,1.27,1.2875,1.21,1.26,50705,0
+SMMT.US,D,20181218,000000,1.25,1.28,1.21,1.2401,33422,0
+SMMT.US,D,20181219,000000,1.25,1.3,1.21,1.211,10473,0
+SMMT.US,D,20181220,000000,1.23,1.23,1.17,1.17,21479,0
+SMMT.US,D,20181221,000000,1.17,1.38,1.17,1.1701,21544,0
+SMMT.US,D,20181224,000000,1.23,1.3,1.15,1.15,9705,0
+SMMT.US,D,20181226,000000,1.17,1.3,1.17,1.22,21514,0
+SMMT.US,D,20181227,000000,1.18,1.29,1.18,1.18,74548,0
+SMMT.US,D,20181228,000000,1.18,1.29,1.18,1.25,64276,0
+SMMT.US,D,20181231,000000,1.21,1.25,1.15,1.15,137918,0
+SMMT.US,D,20190102,000000,1.1,1.3,1.1,1.2,70020,0
+SMMT.US,D,20190103,000000,1.19,1.35,1.19,1.34,46388,0
+SMMT.US,D,20190104,000000,1.34,1.5,1.34,1.41,58293,0
+SMMT.US,D,20190107,000000,1.45,1.67,1.45,1.6,68664,0
+SMMT.US,D,20190108,000000,1.67,1.67,1.5,1.62,45673,0
+SMMT.US,D,20190109,000000,1.61,1.61,1.52,1.54,22121,0
+SMMT.US,D,20190110,000000,1.48,1.61,1.48,1.55,45223,0
+SMMT.US,D,20190111,000000,1.59,1.59,1.5011,1.57,9009,0
+SMMT.US,D,20190114,000000,1.57,1.5779,1.5001,1.53,17459,0
+SMMT.US,D,20190115,000000,1.54,1.555,1.47,1.47,69710,0
+SMMT.US,D,20190116,000000,1.47,1.5,1.46,1.48,11159,0
+SMMT.US,D,20190117,000000,1.5,1.5,1.41,1.5,19973,0
+SMMT.US,D,20190118,000000,1.48,1.48,1.42,1.42,2252,0
+SMMT.US,D,20190122,000000,1.42,1.48,1.3,1.48,17937,0
+SMMT.US,D,20190123,000000,1.48,1.5,1.33,1.46,63041,0
+SMMT.US,D,20190124,000000,1.51,1.51,1.407,1.5,51410,0
+SMMT.US,D,20190125,000000,1.5,1.5,1.4,1.4,62050,0
+SMMT.US,D,20190128,000000,1.42,1.45,1.37,1.43,41103,0
+SMMT.US,D,20190129,000000,1.39,1.5,1.35,1.35,38111,0
+SMMT.US,D,20190130,000000,1.36,1.39,1.27,1.3,116898,0
+SMMT.US,D,20190131,000000,1.3,1.33,1.3,1.3295,61106,0
+SMMT.US,D,20190201,000000,1.33,1.66,1.33,1.39,117222,0
+SMMT.US,D,20190204,000000,1.47,1.47,1.36,1.42,21948,0
+SMMT.US,D,20190205,000000,1.42,1.448,1.37,1.385,58561,0
+SMMT.US,D,20190206,000000,1.4,1.465,1.37,1.465,60631,0
+SMMT.US,D,20190207,000000,1.44,1.45,1.36,1.36,21477,0
+SMMT.US,D,20190208,000000,1.36,1.4332,1.36,1.36,55274,0
+SMMT.US,D,20190211,000000,1.39,1.42,1.31,1.37,56069,0
+SMMT.US,D,20190212,000000,1.36,1.4,1.31,1.31,46490,0
+SMMT.US,D,20190213,000000,1.3268,1.3634,1.25,1.3,89262,0
+SMMT.US,D,20190214,000000,1.32,1.33,1.28,1.28,38536,0
+SMMT.US,D,20190215,000000,1.25,1.29,1.21,1.25,76957,0
+SMMT.US,D,20190219,000000,1.27,1.301,1.27,1.3,30698,0
+SMMT.US,D,20190220,000000,1.3,1.38,1.3,1.3,30743,0
+SMMT.US,D,20190221,000000,1.3,1.39,1.3,1.327,29607,0
+SMMT.US,D,20190222,000000,1.35,1.35,1.27,1.3435,39879,0
+SMMT.US,D,20190225,000000,1.5,1.55,1.41,1.45,239757,0
+SMMT.US,D,20190226,000000,1.46,1.955,1.44,1.87,269271,0
+SMMT.US,D,20190227,000000,1.87,2.46,1.8,2.28,1033254,0
+SMMT.US,D,20190228,000000,2.36,2.36,1.99,2.3,238568,0
+SMMT.US,D,20190301,000000,2.3,2.38,2.05,2.27,119634,0
+SMMT.US,D,20190304,000000,2.26,2.2886,2.0804,2.1,72310,0
+SMMT.US,D,20190305,000000,2.25,2.25,2.0701,2.25,41518,0
+SMMT.US,D,20190306,000000,2.26,2.26,2.1501,2.19,27921,0
+SMMT.US,D,20190307,000000,2.19,2.24,2.05,2.1501,32605,0
+SMMT.US,D,20190308,000000,2.11,2.19,2.02,2.03,36778,0
+SMMT.US,D,20190311,000000,2.05,2.1275,1.99,2,87096,0
+SMMT.US,D,20190312,000000,1.99,2.0002,1.8,1.88,53599,0
+SMMT.US,D,20190313,000000,1.88,1.9999,1.88,1.9701,11909,0
+SMMT.US,D,20190314,000000,1.97,2.1,1.95,2.1,18680,0
+SMMT.US,D,20190315,000000,2.06,2.08,1.9,2.0288,41791,0
+SMMT.US,D,20190318,000000,2.03,2.0396,1.9248,1.93,10910,0
+SMMT.US,D,20190319,000000,1.9026,1.9899,1.9,1.96,19642,0
+SMMT.US,D,20190320,000000,1.98,1.98,1.83,1.88,19239,0
+SMMT.US,D,20190321,000000,1.94,1.95,1.84,1.8622,23955,0
+SMMT.US,D,20190322,000000,1.87,1.87,1.79,1.8359,10566,0
+SMMT.US,D,20190325,000000,1.88,1.88,1.6701,1.82,22559,0
+SMMT.US,D,20190326,000000,1.82,1.84,1.75,1.75,25172,0
+SMMT.US,D,20190327,000000,1.83,1.85,1.76,1.82,35633,0
+SMMT.US,D,20190328,000000,1.85,1.98,1.76,1.82,11895,0
+SMMT.US,D,20190329,000000,1.84,1.8863,1.77,1.83,11789,0
+SMMT.US,D,20190401,000000,1.87,1.9099,1.8,1.88,27942,0
+SMMT.US,D,20190402,000000,1.88,1.9297,1.8,1.8,41090,0
+SMMT.US,D,20190403,000000,1.8464,1.89,1.8464,1.89,10346,0
+SMMT.US,D,20190404,000000,1.89,1.95,1.83,1.83,11373,0
+SMMT.US,D,20190405,000000,1.86,2,1.86,2,48919,0
+SMMT.US,D,20190408,000000,2,2.0808,1.862,1.99,22814,0
+SMMT.US,D,20190409,000000,1.99,1.9999,1.9,1.93,39634,0
+SMMT.US,D,20190410,000000,1.9803,2,1.91,1.9495,18629,0
+SMMT.US,D,20190411,000000,2.03,2.03,1.9,1.9,11169,0
+SMMT.US,D,20190412,000000,1.99,2.01,1.88,1.89,16992,0
+SMMT.US,D,20190415,000000,1.97,2.03,1.85,2.03,29944,0
+SMMT.US,D,20190416,000000,2.05,2.05,1.94,2.02,24582,0
+SMMT.US,D,20190417,000000,1.99,1.99,1.94,1.94,8768,0
+SMMT.US,D,20190418,000000,1.9006,1.96,1.9,1.91,16536,0
+SMMT.US,D,20190422,000000,1.81,1.89,1.81,1.85,58001,0
+SMMT.US,D,20190423,000000,1.85,2.02,1.85,1.99,31718,0
+SMMT.US,D,20190424,000000,1.98,2.01,1.86,1.86,13660,0
+SMMT.US,D,20190425,000000,1.87,1.99,1.87,1.91,12712,0
+SMMT.US,D,20190426,000000,1.9028,1.92,1.89,1.9,11256,0
+SMMT.US,D,20190429,000000,1.92,1.94,1.86,1.88,98818,0
+SMMT.US,D,20190430,000000,1.8794,1.8794,1.75,1.7646,28505,0
+SMMT.US,D,20190501,000000,1.76,1.76,1.6,1.61,67941,0
+SMMT.US,D,20190502,000000,1.61,1.77,1.61,1.735,54391,0
+SMMT.US,D,20190503,000000,1.7,1.82,1.63,1.77,31332,0
+SMMT.US,D,20190506,000000,1.75,1.83,1.75,1.76,4291,0
+SMMT.US,D,20190507,000000,1.82,1.8299,1.77,1.81,20076,0
+SMMT.US,D,20190508,000000,1.8,1.8,1.76,1.77,28797,0
+SMMT.US,D,20190509,000000,1.77,1.77,1.75,1.77,7526,0
+SMMT.US,D,20190510,000000,1.7718,1.8,1.72,1.77,10750,0
+SMMT.US,D,20190513,000000,1.77,1.77,1.6915,1.73,16810,0
+SMMT.US,D,20190514,000000,1.6996,1.72,1.65,1.68,38516,0
+SMMT.US,D,20190515,000000,1.68,1.68,1.55,1.6,37073,0
+SMMT.US,D,20190516,000000,1.73,1.73,1.6001,1.73,10396,0
+SMMT.US,D,20190517,000000,1.69,1.72,1.61,1.61,4032,0
+SMMT.US,D,20190520,000000,1.69,1.73,1.6125,1.71,10547,0
+SMMT.US,D,20190521,000000,1.7,1.7218,1.64,1.7,9813,0
+SMMT.US,D,20190522,000000,1.73,1.73,1.62,1.64,4924,0
+SMMT.US,D,20190523,000000,1.63,1.71,1.57,1.62,138685,0
+SMMT.US,D,20190524,000000,1.63,1.69,1.59,1.59,29809,0
+SMMT.US,D,20190528,000000,1.63,1.63,1.53,1.55,31614,0
+SMMT.US,D,20190529,000000,1.55,1.55,1.5,1.52,88272,0
+SMMT.US,D,20190530,000000,1.5,1.5947,1.5,1.5,44889,0
+SMMT.US,D,20190531,000000,1.5,1.54,1.5,1.52,77460,0
+SMMT.US,D,20190603,000000,1.5001,1.53,1.5,1.53,3856,0
+SMMT.US,D,20190604,000000,1.515,1.53,1.5,1.515,9075,0
+SMMT.US,D,20190605,000000,1.5,1.545,1.5,1.52,6124,0
+SMMT.US,D,20190606,000000,1.51,1.71,1.5,1.5,15662,0
+SMMT.US,D,20190607,000000,1.536,1.536,1.5,1.53,4282,0
+SMMT.US,D,20190610,000000,1.51,1.52,1.5,1.52,39119,0
+SMMT.US,D,20190611,000000,1.51,1.51,1.4,1.44,54855,0
+SMMT.US,D,20190612,000000,1.45,1.5,1.14,1.42,112735,0
+SMMT.US,D,20190613,000000,1.61,1.61,1.26,1.26,53409,0
+SMMT.US,D,20190614,000000,1.29,1.3035,1.23,1.24,23387,0
+SMMT.US,D,20190617,000000,1.34,1.405,1.147,1.405,117863,0
+SMMT.US,D,20190618,000000,1.4,1.58,1.34,1.43,99410,0
+SMMT.US,D,20190619,000000,1.43,1.4614,1.38,1.4372,7721,0
+SMMT.US,D,20190620,000000,1.46,1.5,1.46,1.46,29765,0
+SMMT.US,D,20190621,000000,1.5,1.5,1.4627,1.48,24071,0
+SMMT.US,D,20190624,000000,1.5,1.5,1.45,1.48,27848,0
+SMMT.US,D,20190625,000000,1.4616,1.51,1.36,1.4488,23287,0
+SMMT.US,D,20190626,000000,1.42,1.45,1.3601,1.38,20753,0
+SMMT.US,D,20190627,000000,1.36,1.423,1.31,1.31,3885,0
+SMMT.US,D,20190628,000000,1.3,1.55,1.1324,1.2654,341031,0
+SMMT.US,D,20190701,000000,1.3,1.36,1.2642,1.31,27597,0
+SMMT.US,D,20190702,000000,1.3065,1.5,1.245,1.42,127751,0
+SMMT.US,D,20190703,000000,1.44,1.44,1.25,1.25,17285,0
+SMMT.US,D,20190705,000000,1.29,1.34,1.2765,1.29,35348,0
+SMMT.US,D,20190708,000000,1.3235,1.5,1.29,1.3,91168,0
+SMMT.US,D,20190709,000000,1.32,1.47,1.26,1.45,87580,0
+SMMT.US,D,20190710,000000,1.36,1.41,1.26,1.35,52576,0
+SMMT.US,D,20190711,000000,1.35,1.4,1.34,1.35,22806,0
+SMMT.US,D,20190712,000000,1.35,1.38,1.34,1.34,6359,0
+SMMT.US,D,20190715,000000,1.35,1.42,1.35,1.35,36445,0
+SMMT.US,D,20190716,000000,1.36,1.4,1.31,1.3456,8859,0
+SMMT.US,D,20190717,000000,1.32,1.3834,1.2948,1.2948,9634,0
+SMMT.US,D,20190718,000000,1.32,1.33,1.2979,1.31,6904,0
+SMMT.US,D,20190719,000000,1.2663,1.31,1.2663,1.31,7009,0
+SMMT.US,D,20190722,000000,1.28,1.34,1.25,1.26,32675,0
+SMMT.US,D,20190723,000000,1.34,1.34,1.28,1.34,3730,0
+SMMT.US,D,20190724,000000,1.3741,1.4,1.32,1.3741,24141,0
+SMMT.US,D,20190725,000000,1.34,1.4,1.34,1.4,3690,0
+SMMT.US,D,20190726,000000,1.3801,1.45,1.3801,1.4372,28848,0
+SMMT.US,D,20190729,000000,1.43,1.45,1.36,1.4,8630,0
+SMMT.US,D,20190730,000000,1.41,1.41,1.31,1.31,8938,0
+SMMT.US,D,20190731,000000,1.31,1.3778,1.3,1.32,13508,0
+SMMT.US,D,20190801,000000,1.33,1.36,1.32,1.36,6074,0
+SMMT.US,D,20190802,000000,1.36,1.4024,1.3,1.36,9593,0
+SMMT.US,D,20190805,000000,1.31,1.36,1.3,1.3,13539,0
+SMMT.US,D,20190806,000000,1.31,1.3336,1.26,1.279,26946,0
+SMMT.US,D,20190807,000000,1.3,1.31,1.27,1.31,16116,0
+SMMT.US,D,20190808,000000,1.28,1.3114,1.2701,1.28,8668,0
+SMMT.US,D,20190809,000000,1.28,1.321,1.27,1.3099,27370,0
+SMMT.US,D,20190812,000000,1.32,1.39,1.305,1.31,62651,0
+SMMT.US,D,20190813,000000,1.31,1.33,1.29,1.29,7475,0
+SMMT.US,D,20190814,000000,1.34,1.44,1.29,1.29,28569,0
+SMMT.US,D,20190815,000000,1.3,1.31,1.27,1.29,69286,0
+SMMT.US,D,20190816,000000,1.3,1.3,1.21,1.27,44207,0
+SMMT.US,D,20190819,000000,1.26,1.29,1.19,1.29,39499,0
+SMMT.US,D,20190820,000000,1.26,1.3,1.25,1.3,24688,0
+SMMT.US,D,20190821,000000,1.29,1.29,1.26,1.26,53782,0
+SMMT.US,D,20190822,000000,1.27,1.3,1.2664,1.2664,2912,0
+SMMT.US,D,20190823,000000,1.31,1.34,1.26,1.26,6461,0
+SMMT.US,D,20190826,000000,1.32,1.33,1.285,1.31,6612,0
+SMMT.US,D,20190827,000000,1.32,1.33,1.25,1.2599,28145,0
+SMMT.US,D,20190828,000000,1.2763,1.2763,1.25,1.26,7704,0
+SMMT.US,D,20190829,000000,1.251,1.27,1.25,1.27,3598,0
+SMMT.US,D,20190830,000000,1.24,1.34,1.24,1.3367,13896,0
+SMMT.US,D,20190903,000000,1.34,1.4,1.31,1.38,8061,0
+SMMT.US,D,20190904,000000,1.35,1.36,1.34,1.34,2505,0
+SMMT.US,D,20190905,000000,1.29,1.34,1.29,1.32,5462,0
+SMMT.US,D,20190906,000000,1.3027,1.35,1.29,1.35,8891,0
+SMMT.US,D,20190909,000000,1.3,1.4099,1.3,1.37,8392,0
+SMMT.US,D,20190910,000000,1.34,1.39,1.34,1.3732,7444,0
+SMMT.US,D,20190911,000000,1.4,1.4,1.3569,1.375,11376,0
+SMMT.US,D,20190912,000000,1.38,1.45,1.38,1.4396,34317,0
+SMMT.US,D,20190913,000000,1.4,1.44,1.4,1.405,3281,0
+SMMT.US,D,20190916,000000,1.4,1.45,1.4,1.45,16693,0
+SMMT.US,D,20190917,000000,1.46,1.46,1.39,1.43,9012,0
+SMMT.US,D,20190918,000000,1.43,1.46,1.43,1.4544,6207,0
+SMMT.US,D,20190919,000000,1.47,1.5,1.44,1.45,58037,0
+SMMT.US,D,20190920,000000,1.55,1.55,1.45,1.4694,22134,0
+SMMT.US,D,20190923,000000,1.43,1.44,1.42,1.43,10126,0
+SMMT.US,D,20190924,000000,1.43,1.44,1.39,1.397,22186,0
+SMMT.US,D,20190925,000000,1.4,1.43,1.3111,1.43,11950,0
+SMMT.US,D,20190926,000000,1.43,1.4706,1.36,1.38,13096,0
+SMMT.US,D,20190927,000000,1.41,1.53,1.41,1.53,11915,0
+SMMT.US,D,20190930,000000,1.57,1.82,1.545,1.79,128343,0
+SMMT.US,D,20191001,000000,1.77,1.88,1.51,1.6516,255616,0
+SMMT.US,D,20191002,000000,1.63,1.79,1.54,1.6302,157773,0
+SMMT.US,D,20191003,000000,1.67,1.8358,1.64,1.73,84892,0
+SMMT.US,D,20191004,000000,1.84,1.84,1.63,1.8,27246,0
+SMMT.US,D,20191007,000000,1.83,1.83,1.7052,1.79,20171,0
+SMMT.US,D,20191008,000000,1.83,1.85,1.6609,1.85,23300,0
+SMMT.US,D,20191009,000000,1.84,1.84,1.7101,1.8,16173,0
+SMMT.US,D,20191010,000000,1.7936,1.7936,1.68,1.75,13963,0
+SMMT.US,D,20191011,000000,1.72,1.72,1.5,1.65,205084,0
+SMMT.US,D,20191014,000000,1.62,1.65,1.5588,1.62,87601,0
+SMMT.US,D,20191015,000000,1.62,1.68,1.5678,1.6,29765,0
+SMMT.US,D,20191016,000000,1.56,1.63,1.56,1.59,226213,0
+SMMT.US,D,20191017,000000,1.6,1.63,1.5902,1.615,16996,0
+SMMT.US,D,20191018,000000,1.63,1.8,1.62,1.71,57925,0
+SMMT.US,D,20191021,000000,1.75,1.84,1.75,1.81,59883,0
+SMMT.US,D,20191022,000000,1.8,1.82,1.65,1.65,87134,0
+SMMT.US,D,20191023,000000,1.74,1.76,1.6,1.74,32070,0
+SMMT.US,D,20191024,000000,1.7175,1.77,1.6525,1.7,19436,0
+SMMT.US,D,20191025,000000,1.69,1.7,1.6404,1.7,102361,0
+SMMT.US,D,20191028,000000,1.7,1.74,1.63,1.7,32710,0
+SMMT.US,D,20191029,000000,1.71,1.79,1.62,1.79,21618,0
+SMMT.US,D,20191030,000000,1.79,1.79,1.6685,1.72,35169,0
+SMMT.US,D,20191031,000000,1.69,1.74,1.64,1.6499,16740,0
+SMMT.US,D,20191101,000000,1.6427,1.7,1.64,1.7,16164,0
+SMMT.US,D,20191104,000000,1.7,1.72,1.6665,1.68,30988,0
+SMMT.US,D,20191105,000000,1.67,1.71,1.66,1.6801,21979,0
+SMMT.US,D,20191106,000000,1.68,1.7,1.65,1.68,20720,0
+SMMT.US,D,20191107,000000,1.69,1.75,1.6,1.75,26787,0
+SMMT.US,D,20191108,000000,1.63,1.6701,1.63,1.67,25970,0
+SMMT.US,D,20191111,000000,1.67,1.67,1.5942,1.5999,20705,0
+SMMT.US,D,20191112,000000,1.59,1.59,1.4883,1.49,44003,0
+SMMT.US,D,20191113,000000,1.54,1.6775,1.54,1.56,29427,0
+SMMT.US,D,20191114,000000,1.54,1.64,1.53,1.53,16558,0
+SMMT.US,D,20191115,000000,1.58,1.635,1.52,1.54,6151,0
+SMMT.US,D,20191118,000000,1.65,1.65,1.51,1.57,36641,0
+SMMT.US,D,20191119,000000,1.6,1.6,1.52,1.56,15497,0
+SMMT.US,D,20191120,000000,1.56,1.56,1.54,1.545,10463,0
+SMMT.US,D,20191121,000000,1.6,1.6,1.56,1.56,9677,0
+SMMT.US,D,20191122,000000,1.5288,1.53,1.5,1.51,8125,0
+SMMT.US,D,20191125,000000,1.53,1.54,1.5,1.54,14374,0
+SMMT.US,D,20191126,000000,1.52,1.58,1.52,1.5201,3519,0
+SMMT.US,D,20191127,000000,1.53,1.53,1.5,1.52,9480,0
+SMMT.US,D,20191129,000000,1.53,1.54,1.4673,1.5,9688,0
+SMMT.US,D,20191202,000000,1.55,1.58,1.47,1.49,19278,0
+SMMT.US,D,20191203,000000,1.52,1.52,1.41,1.47,35949,0
+SMMT.US,D,20191204,000000,1.4,1.5,1.4,1.47,20018,0
+SMMT.US,D,20191205,000000,1.45,1.45,1.44,1.4498,4082,0
+SMMT.US,D,20191206,000000,1.44,1.55,1.35,1.54,148055,0
+SMMT.US,D,20191209,000000,1.55,1.62,1.52,1.6,76610,0
+SMMT.US,D,20191210,000000,1.6205,1.68,1.55,1.6788,24784,0
+SMMT.US,D,20191211,000000,1.63,1.7,1.6096,1.64,54114,0
+SMMT.US,D,20191212,000000,1.65,1.65,1.5,1.58,65116,0
+SMMT.US,D,20191213,000000,1.5842,1.6,1.5,1.5299,63483,0
+SMMT.US,D,20191216,000000,1.51,1.57,1.51,1.51,40775,0
+SMMT.US,D,20191217,000000,1.57,1.57,1.4709,1.4785,56449,0
+SMMT.US,D,20191218,000000,1.58,1.58,1.44,1.4718,39994,0
+SMMT.US,D,20191219,000000,1.46,1.46,1.42,1.45,21636,0
+SMMT.US,D,20191220,000000,1.42,1.46,1.42,1.455,18627,0
+SMMT.US,D,20191223,000000,1.43,1.4508,1.42,1.445,25016,0
+SMMT.US,D,20191224,000000,1.43,1.45,1.43,1.45,8388,0
+SMMT.US,D,20191226,000000,1.48,1.57,1.45,1.57,31648,0
+SMMT.US,D,20191227,000000,1.51,1.58,1.4846,1.55,31250,0
+SMMT.US,D,20191230,000000,1.5,1.5,1.42,1.4975,35648,0
+SMMT.US,D,20191231,000000,1.53,1.6025,1.48,1.6,53905,0
+SMMT.US,D,20200102,000000,1.6,1.6,1.469,1.47,68315,0
+SMMT.US,D,20200103,000000,1.51,1.51,1.4425,1.4976,9168,0
+SMMT.US,D,20200106,000000,1.48,1.49,1.4724,1.4724,22505,0
+SMMT.US,D,20200107,000000,1.47,1.55,1.42,1.5,39553,0
+SMMT.US,D,20200108,000000,1.48,1.51,1.47,1.4866,13526,0
+SMMT.US,D,20200109,000000,1.44,1.47,1.43,1.45,39126,0
+SMMT.US,D,20200110,000000,1.45,1.4578,1.43,1.44,17120,0
+SMMT.US,D,20200113,000000,1.47,1.47,1.44,1.44,11140,0
+SMMT.US,D,20200114,000000,1.45,1.4697,1.44,1.4546,24799,0
+SMMT.US,D,20200115,000000,1.44,1.5,1.44,1.4814,21157,0
+SMMT.US,D,20200116,000000,1.48,1.52,1.475,1.52,29461,0
+SMMT.US,D,20200117,000000,1.54,1.57,1.51,1.55,60982,0
+SMMT.US,D,20200121,000000,1.64,1.64,1.43,1.495,69302,0
+SMMT.US,D,20200122,000000,1.49,1.6,1.49,1.5607,49693,0
+SMMT.US,D,20200123,000000,1.54,1.6,1.48,1.5433,68351,0
+SMMT.US,D,20200124,000000,1.51,1.6,1.51,1.5694,24228,0
+SMMT.US,D,20200127,000000,1.55,1.5599,1.5,1.53,44470,0
+SMMT.US,D,20200128,000000,1.53,1.53,1.46,1.47,18908,0
+SMMT.US,D,20200129,000000,1.47,1.47,1.18,1.43,240598,0
+SMMT.US,D,20200130,000000,1.43,1.47,1.3972,1.45,24200,0
+SMMT.US,D,20200131,000000,1.3996,1.5892,1.3996,1.5295,90784,0
+SMMT.US,D,20200203,000000,1.5297,1.53,1.462,1.51,22536,0
+SMMT.US,D,20200204,000000,1.54,1.57,1.5145,1.57,64979,0
+SMMT.US,D,20200205,000000,1.5899,1.79,1.54,1.6984,86546,0
+SMMT.US,D,20200206,000000,1.6999,1.7899,1.57,1.68,119934,0
+SMMT.US,D,20200207,000000,1.668,1.67,1.6326,1.67,45254,0
+SMMT.US,D,20200210,000000,1.65,1.67,1.59,1.64,90928,0
+SMMT.US,D,20200211,000000,1.62,1.65,1.55,1.58,112166,0
+SMMT.US,D,20200212,000000,1.65,1.6683,1.48,1.5,104050,0
+SMMT.US,D,20200213,000000,1.53,1.575,1.48,1.48,84191,0
+SMMT.US,D,20200214,000000,1.45,1.48,1.41,1.4584,51801,0
+SMMT.US,D,20200218,000000,1.47,1.66,1.4138,1.58,152451,0
+SMMT.US,D,20200219,000000,1.59,1.59,1.42,1.45,77158,0
+SMMT.US,D,20200220,000000,1.46,1.4885,1.4,1.45,44796,0
+SMMT.US,D,20200221,000000,1.4376,1.4875,1.4376,1.46,25033,0
+SMMT.US,D,20200224,000000,1.43,1.44,1.4,1.44,11678,0
+SMMT.US,D,20200225,000000,1.45,1.45,1.3497,1.44,48975,0
+SMMT.US,D,20200226,000000,1.39,1.411,1.35,1.405,12323,0
+SMMT.US,D,20200227,000000,1.35,1.4,1.31,1.39,133239,0
+SMMT.US,D,20200228,000000,1.37,1.43,1.28,1.38,104772,0
+SMMT.US,D,20200302,000000,1.42,1.6,1.4,1.6,116058,0
+SMMT.US,D,20200303,000000,1.5267,1.62,1.5101,1.61,55894,0
+SMMT.US,D,20200304,000000,1.58,1.66,1.56,1.66,23063,0
+SMMT.US,D,20200305,000000,1.66,1.66,1.6,1.63,19618,0
+SMMT.US,D,20200306,000000,1.6499,1.676,1.51,1.65,97344,0
+SMMT.US,D,20200309,000000,1.6,1.666,1.42,1.6,91032,0
+SMMT.US,D,20200310,000000,1.61,1.72,1.61,1.7,127073,0
+SMMT.US,D,20200311,000000,1.73,1.92,1.7107,1.8898,166783,0
+SMMT.US,D,20200312,000000,1.85,1.92,1.6501,1.88,131777,0
+SMMT.US,D,20200313,000000,1.91,2.32,1.88,2.3,271448,0
+SMMT.US,D,20200316,000000,2.01,3.1,2.01,2.4,375341,0
+SMMT.US,D,20200317,000000,2.24,2.6842,2.24,2.59,146214,0
+SMMT.US,D,20200318,000000,2.65,2.92,2.34,2.75,230075,0
+SMMT.US,D,20200319,000000,2.71,2.9,2.65,2.67,116144,0
+SMMT.US,D,20200320,000000,2.54,2.605,2.3,2.335,100127,0
+SMMT.US,D,20200323,000000,2.3,2.33,1.94,2.06,84905,0
+SMMT.US,D,20200324,000000,2.07,2.2085,2.07,2.12,42782,0
+SMMT.US,D,20200325,000000,2.13,2.47,2.12,2.37,72569,0
+SMMT.US,D,20200326,000000,2.49,2.4999,2.37,2.42,57397,0
+SMMT.US,D,20200327,000000,2.28,2.47,2.02,2.44,51167,0
+SMMT.US,D,20200330,000000,2.46,2.5,2.2903,2.37,48618,0
+SMMT.US,D,20200331,000000,2.37,2.4,2.3,2.37,39818,0
+SMMT.US,D,20200401,000000,2.37,2.5,2.32,2.32,53297,0
+SMMT.US,D,20200402,000000,2.36,2.385,2.1,2.2,43978,0
+SMMT.US,D,20200403,000000,2.15,2.31,2.15,2.31,21174,0
+SMMT.US,D,20200406,000000,2.46,2.46,2.26,2.37,56678,0
+SMMT.US,D,20200407,000000,2.28,2.43,2.28,2.38,71679,0
+SMMT.US,D,20200408,000000,2.45,2.6,2.42,2.57,124931,0
+SMMT.US,D,20200409,000000,2.59,2.68,2.5,2.67,84369,0
+SMMT.US,D,20200413,000000,2.69,3.31,2.6898,3.28,591821,0
+SMMT.US,D,20200414,000000,3.34,5.49,3.3,4.19,3378247,0
+SMMT.US,D,20200415,000000,3.75,4.06,3.18,4.04,1092383,0
+SMMT.US,D,20200416,000000,4,4.6,3.98,4.4,605813,0
+SMMT.US,D,20200417,000000,4.5,4.58,4,4.11,614990,0
+SMMT.US,D,20200420,000000,3.96,4.2352,3.85,3.88,238489,0
+SMMT.US,D,20200421,000000,4.07,4.1,3.7,3.77,176569,0
+SMMT.US,D,20200422,000000,3.99,3.99,3.78,3.95,127560,0
+SMMT.US,D,20200423,000000,4,4.0322,3.6001,3.66,234994,0
+SMMT.US,D,20200424,000000,3.62,3.8,3.61,3.68,76975,0
+SMMT.US,D,20200427,000000,3.82,3.8317,3.53,3.61,119525,0
+SMMT.US,D,20200428,000000,3.59,3.84,3.53,3.81,176341,0
+SMMT.US,D,20200429,000000,3.85,3.98,3.73,3.83,270963,0
+SMMT.US,D,20200430,000000,3.99,4,3.65,3.75,166525,0
+SMMT.US,D,20200501,000000,3.69,3.74,3.26,3.3,271388,0
+SMMT.US,D,20200504,000000,3.19,3.2791,2.9,2.98,291260,0
+SMMT.US,D,20200505,000000,2.98,3.1962,2.98,3.0999,94129,0
+SMMT.US,D,20200506,000000,3.14,3.155,2.95,3.11,88615,0
+SMMT.US,D,20200507,000000,3.1,3.41,3.02,3.26,182766,0
+SMMT.US,D,20200508,000000,3.26,3.44,3.26,3.41,257410,0
+SMMT.US,D,20200511,000000,3.39,3.48,3.32,3.45,195725,0
+SMMT.US,D,20200512,000000,3.51,3.74,3.43,3.61,143226,0
+SMMT.US,D,20200513,000000,3.65,3.65,3.27,3.38,101217,0
+SMMT.US,D,20200514,000000,3.37,3.48,3.3201,3.38,121089,0
+SMMT.US,D,20200515,000000,3.22,3.45,3.2,3.32,80393,0
+SMMT.US,D,20200518,000000,3.4,3.5,3.3517,3.495,73733,0
+SMMT.US,D,20200519,000000,3.5,3.6,3.4614,3.48,66854,0
+SMMT.US,D,20200520,000000,3.46,3.58,3.46,3.55,59055,0
+SMMT.US,D,20200521,000000,3.56,4.12,3.55,4.12,265711,0
+SMMT.US,D,20200522,000000,4.2,4.4,4,4.13,362194,0
+SMMT.US,D,20200526,000000,4.3,4.3,4,4.12,120888,0
+SMMT.US,D,20200527,000000,4.1,4.2,3.8,4.2,112919,0
+SMMT.US,D,20200528,000000,4.26,4.26,4,4.01,62002,0
+SMMT.US,D,20200529,000000,4.05,4.05,3.94,4.04,16510,0
+SMMT.US,D,20200601,000000,4.06,4.09,3.64,3.71,416882,0
+SMMT.US,D,20200602,000000,3.72,3.84,3.66,3.75,75204,0
+SMMT.US,D,20200603,000000,3.92,3.95,3.5,3.61,131686,0
+SMMT.US,D,20200604,000000,3.57,3.65,3.51,3.64,63926,0
+SMMT.US,D,20200605,000000,3.56,3.6,3.49,3.52,86874,0
+SMMT.US,D,20200608,000000,3.5,3.5799,3.33,3.33,130416,0
+SMMT.US,D,20200609,000000,3.28,3.53,3.2,3.45,159648,0
+SMMT.US,D,20200610,000000,3.49,3.49,3.39,3.39,49646,0
+SMMT.US,D,20200611,000000,3.4,3.4999,3.26,3.44,100484,0
+SMMT.US,D,20200612,000000,3.49,3.5,3.4,3.49,268554,0
+SMMT.US,D,20200615,000000,3.41,3.68,3.4,3.5,84929,0
+SMMT.US,D,20200616,000000,3.54,3.54,3.41,3.42,35512,0
+SMMT.US,D,20200617,000000,3.45,3.59,3.36,3.36,76540,0
+SMMT.US,D,20200618,000000,3.37,3.41,3.1,3.24,122231,0
+SMMT.US,D,20200619,000000,3.22,3.55,3.22,3.55,77558,0
+SMMT.US,D,20200622,000000,3.46,3.55,3.425,3.46,61233,0
+SMMT.US,D,20200623,000000,3.5,3.52,3.4214,3.43,42239,0
+SMMT.US,D,20200624,000000,3.4595,3.47,3.2306,3.33,69253,0
+SMMT.US,D,20200625,000000,3.3706,3.3755,3.23,3.27,51064,0
+SMMT.US,D,20200626,000000,3.27,3.3396,3.15,3.15,51985,0
+SMMT.US,D,20200629,000000,3.13,3.13,2.93,3.04,165884,0
+SMMT.US,D,20200630,000000,3.08,3.08,2.96,2.97,57440,0
+SMMT.US,D,20200701,000000,2.95,3.23,2.9104,3.18,58938,0
+SMMT.US,D,20200702,000000,3.23,3.29,3.19,3.29,14931,0
+SMMT.US,D,20200706,000000,3.28,3.295,3.2246,3.29,30046,0
+SMMT.US,D,20200707,000000,3.23,3.33,2.93,3.33,205606,0
+SMMT.US,D,20200708,000000,3.33,3.35,3.25,3.31,21879,0
+SMMT.US,D,20200709,000000,3.29,3.29,3.12,3.17,20738,0
+SMMT.US,D,20200710,000000,3.13,3.2032,3.06,3.08,25415,0
+SMMT.US,D,20200713,000000,3.16,3.23,3.04,3.16,123405,0
+SMMT.US,D,20200714,000000,3.23,3.39,3.22,3.22,157552,0
+SMMT.US,D,20200715,000000,3.35,3.54,3.22,3.47,90630,0
+SMMT.US,D,20200716,000000,3.51,3.51,3.34,3.47,89011,0
+SMMT.US,D,20200717,000000,3.42,3.67,3.33,3.66,92929,0
+SMMT.US,D,20200720,000000,3.78,3.92,3.67,3.72,144319,0
+SMMT.US,D,20200721,000000,3.68,3.72,3.51,3.58,129617,0
+SMMT.US,D,20200722,000000,3.52,3.6099,3.44,3.51,41403,0
+SMMT.US,D,20200723,000000,3.52,3.5481,3.44,3.48,53575,0
+SMMT.US,D,20200724,000000,3.53,3.63,3.48,3.62,51737,0
+SMMT.US,D,20200727,000000,3.65,3.834,3.65,3.8,151976,0
+SMMT.US,D,20200728,000000,3.8,3.83,3.55,3.64,89411,0
+SMMT.US,D,20200729,000000,3.61,3.64,3.54,3.57,66540,0
+SMMT.US,D,20200730,000000,3.62,3.65,3.52,3.58,101561,0
+SMMT.US,D,20200731,000000,3.63,3.73,3.5866,3.62,52240,0
+SMMT.US,D,20200803,000000,3.6,3.82,3.6,3.76,133564,0
+SMMT.US,D,20200804,000000,3.66,3.84,3.62,3.63,23531,0
+SMMT.US,D,20200805,000000,3.73,3.73,3.55,3.69,138358,0
+SMMT.US,D,20200806,000000,3.65,3.71,3.595,3.63,22474,0
+SMMT.US,D,20200807,000000,3.64,3.68,3.61,3.66,18150,0
+SMMT.US,D,20200810,000000,3.64,3.8399,3.54,3.63,164064,0
+SMMT.US,D,20200811,000000,3.63,3.725,3.54,3.54,159395,0
+SMMT.US,D,20200812,000000,3.64,3.72,3.49,3.49,78700,0
+SMMT.US,D,20200813,000000,3.49,3.5,3.37,3.47,57392,0
+SMMT.US,D,20200814,000000,3.45,3.46,3.3,3.37,68092,0
+SMMT.US,D,20200817,000000,3.4,3.68,3.3,3.63,44471,0
+SMMT.US,D,20200818,000000,3.67,3.67,3.54,3.63,24061,0
+SMMT.US,D,20200819,000000,3.5644,3.66,3.56,3.64,56711,0
+SMMT.US,D,20200820,000000,3.65,3.65,3.5,3.59,30015,0
+SMMT.US,D,20200821,000000,3.59,3.7596,3.59,3.7,30962,0
+SMMT.US,D,20200824,000000,3.77,3.8,3.6,3.6,57345,0
+SMMT.US,D,20200825,000000,3.66,3.67,3.44,3.67,38324,0
+SMMT.US,D,20200826,000000,3.6,3.655,3.57,3.63,44683,0
+SMMT.US,D,20200827,000000,3.59,3.6,3.43,3.48,36438,0
+SMMT.US,D,20200828,000000,3.505,3.54,3.35,3.52,73096,0
+SMMT.US,D,20200831,000000,3.47,3.51,3.42,3.45,42342,0
+SMMT.US,D,20200901,000000,3.4171,3.4699,3.41,3.45,19058,0
+SMMT.US,D,20200902,000000,3.44,3.44,3.3601,3.37,74802,0
+SMMT.US,D,20200903,000000,3.39,3.39,3.27,3.34,41972,0
+SMMT.US,D,20200904,000000,3.32,3.36,3.206,3.35,29958,0
+SMMT.US,D,20200908,000000,3.27,3.3197,3.18,3.28,29235,0
+SMMT.US,D,20200909,000000,3.22,3.29,3.2016,3.25,21856,0
+SMMT.US,D,20200910,000000,3.29,3.44,3.28,3.3,26295,0
+SMMT.US,D,20200911,000000,3.36,3.36,3.25,3.26,16718,0
+SMMT.US,D,20200914,000000,3.4943,3.4943,3.15,3.22,54792,0
+SMMT.US,D,20200915,000000,3.26,3.35,3.1912,3.25,5138,0
+SMMT.US,D,20200916,000000,3.34,3.4099,3.15,3.37,14664,0
+SMMT.US,D,20200917,000000,3.37,3.47,3.2501,3.34,36938,0
+SMMT.US,D,20200918,000000,3.4,3.46,3.24,3.38,19723,0
+SMMT.US,D,20200921,000000,3.21,3.49,3.14,3.44,7526,0
+SMMT.US,D,20200922,000000,3.4,3.42,3.17,3.28,49335,0
+SMMT.US,D,20200923,000000,3.3,3.4699,3.3,3.43,18414,0
+SMMT.US,D,20200924,000000,3.45,3.45,3.32,3.33,8186,0
+SMMT.US,D,20200925,000000,3.4,3.42,3.3116,3.42,21376,0
+SMMT.US,D,20200928,000000,3.42,3.48,3.3,3.47,24658,0
+SMMT.US,D,20200929,000000,3.5,3.57,3.25,3.495,91480,0
+SMMT.US,D,20200930,000000,3.27,3.5,3.25,3.44,32494,0
+SMMT.US,D,20201001,000000,3.5,3.5,3.2436,3.355,39358,0
+SMMT.US,D,20201002,000000,3.375,3.375,3.15,3.29,22761,0
+SMMT.US,D,20201005,000000,3.49,3.65,3.21,3.4,194381,0
+SMMT.US,D,20201006,000000,3.5,3.52,3.35,3.48,90340,0
+SMMT.US,D,20201007,000000,3.48,3.76,3.4308,3.53,131886,0
+SMMT.US,D,20201008,000000,3.61,3.7,3.52,3.525,80361,0
+SMMT.US,D,20201009,000000,3.6,3.65,3.5,3.6,108127,0
+SMMT.US,D,20201012,000000,3.67,3.735,3.57,3.69,32598,0
+SMMT.US,D,20201013,000000,3.75,3.75,3.52,3.64,72468,0
+SMMT.US,D,20201014,000000,3.6,3.61,3.45,3.51,50433,0
+SMMT.US,D,20201015,000000,3.41,3.5,3.4,3.48,22857,0
+SMMT.US,D,20201016,000000,3.45,3.625,3.35,3.5,73452,0
+SMMT.US,D,20201019,000000,3.56,3.61,3.41,3.47,60582,0
+SMMT.US,D,20201020,000000,3.47,3.5865,3.25,3.26,59265,0
+SMMT.US,D,20201021,000000,3.35,3.42,3.22,3.3194,48878,0
+SMMT.US,D,20201022,000000,3.31,3.4,3.28,3.3,26410,0
+SMMT.US,D,20201023,000000,3.27,3.32,3.25,3.27,23010,0
+SMMT.US,D,20201026,000000,3.3,3.5,3.25,3.39,49171,0
+SMMT.US,D,20201027,000000,3.39,3.49,3.26,3.33,49219,0
+SMMT.US,D,20201028,000000,3.26,3.33,3.2226,3.32,14343,0
+SMMT.US,D,20201029,000000,3.37,3.37,3.27,3.32,29548,0
+SMMT.US,D,20201030,000000,3.32,3.4288,3.25,3.27,51668,0
+SMMT.US,D,20201102,000000,3.3,3.37,3.2488,3.35,35664,0
+SMMT.US,D,20201103,000000,3.32,3.4,3.3031,3.35,26745,0
+SMMT.US,D,20201104,000000,3.36,3.44,3.27,3.32,36265,0
+SMMT.US,D,20201105,000000,3.31,3.36,3.25,3.28,44244,0
+SMMT.US,D,20201106,000000,3.32,3.36,3.25,3.25,34251,0
+SMMT.US,D,20201109,000000,3.35,3.35,3.22,3.29,30401,0
+SMMT.US,D,20201110,000000,3.3,3.38,3.26,3.38,113750,0
+SMMT.US,D,20201111,000000,3.76,3.93,3.43,3.71,498398,0
+SMMT.US,D,20201112,000000,3.75,4.23,3.7,4.11,475088,0
+SMMT.US,D,20201113,000000,4.07,5.0678,4.07,4.85,1218711,0
+SMMT.US,D,20201116,000000,5.05,5.5,4.25,4.91,1030695,0
+SMMT.US,D,20201117,000000,4.26,4.74,4.25,4.58,371205,0
+SMMT.US,D,20201118,000000,4.32,4.54,4.25,4.52,142714,0
+SMMT.US,D,20201119,000000,4.4,4.56,4.21,4.53,170248,0
+SMMT.US,D,20201120,000000,4.53,4.75,4.3552,4.4,82145,0
+SMMT.US,D,20201123,000000,4.51,4.56,4.27,4.4,109003,0
+SMMT.US,D,20201124,000000,4.38,4.4219,4.1,4.21,130544,0
+SMMT.US,D,20201125,000000,4.2,4.44,4.18,4.28,64583,0
+SMMT.US,D,20201127,000000,4.33,4.66,4.26,4.34,107217,0
+SMMT.US,D,20201130,000000,4.38,4.55,4.38,4.5,115881,0
+SMMT.US,D,20201201,000000,4.57,4.81,4.53,4.79,124793,0
+SMMT.US,D,20201202,000000,4.81,4.81,4.555,4.71,120053,0
+SMMT.US,D,20201203,000000,4.74,4.89,4.621,4.87,106013,0
+SMMT.US,D,20201204,000000,4.9,5.04,4.8455,5.02,193114,0
+SMMT.US,D,20201207,000000,5.07,5.4399,4.73,4.99,361916,0
+SMMT.US,D,20201208,000000,4.96,5.02,4.7715,4.98,114168,0
+SMMT.US,D,20201209,000000,5.04,5.09,4.75,4.9,112296,0
+SMMT.US,D,20201210,000000,4.9,5.11,4.7708,4.84,84067,0
+SMMT.US,D,20201211,000000,4.88,4.935,4.745,4.88,88220,0
+SMMT.US,D,20201214,000000,4.95,5.29,4.82,5.28,201249,0
+SMMT.US,D,20201215,000000,5.31,5.66,5.22,5.66,424647,0
+SMMT.US,D,20201216,000000,5.73,5.73,5.3802,5.55,285253,0
+SMMT.US,D,20201217,000000,5.58,5.94,5.41,5.51,299005,0
+SMMT.US,D,20201218,000000,5.52,5.8,5.52,5.56,1211544,0
+SMMT.US,D,20201221,000000,5.63,5.98,5.6,5.94,354126,0
+SMMT.US,D,20201222,000000,5.96,6.1,5.92,6,500258,0
+SMMT.US,D,20201223,000000,5.99,6.14,5.93,5.93,88700,0
+SMMT.US,D,20201224,000000,5.96,6.02,5.64,5.7,61361,0
+SMMT.US,D,20201228,000000,5.81,5.81,5.16,5.21,184835,0
+SMMT.US,D,20201229,000000,5.2,5.58,4.89,5.13,283576,0
+SMMT.US,D,20201230,000000,5.05,5.1,4.97,5.02,82065,0
+SMMT.US,D,20201231,000000,5.06,5.06,4.55,4.7,287037,0
+SMMT.US,D,20210104,000000,4.75,5.28,4.7,5.17,218851,0
+SMMT.US,D,20210105,000000,5.15,5.3109,5.0709,5.25,88331,0
+SMMT.US,D,20210106,000000,5.23,5.5,5.16,5.39,146462,0
+SMMT.US,D,20210107,000000,5.43,5.43,5.03,5.28,188019,0
+SMMT.US,D,20210108,000000,5.25,5.251,5.05,5.19,207300,0
+SMMT.US,D,20210111,000000,5.19,5.39,5.11,5.37,120030,0
+SMMT.US,D,20210112,000000,5.35,5.6,5.25,5.53,240892,0
+SMMT.US,D,20210113,000000,5.46,5.5724,5.25,5.28,259995,0
+SMMT.US,D,20210114,000000,5.33,5.35,5.17,5.29,115736,0
+SMMT.US,D,20210115,000000,5.3,5.39,5.13,5.3,103187,0
+SMMT.US,D,20210119,000000,5.31,5.4,5.05,5.22,207570,0
+SMMT.US,D,20210120,000000,5.2,5.3999,5.1559,5.31,207663,0
+SMMT.US,D,20210121,000000,5.29,5.385,5.1359,5.35,150116,0
+SMMT.US,D,20210122,000000,5.35,5.759,5.29,5.59,298175,0
+SMMT.US,D,20210125,000000,5.52,6.07,5.4,6.02,214179,0
+SMMT.US,D,20210126,000000,6.2,7.17,6.1508,6.97,397156,0
+SMMT.US,D,20210127,000000,6.72,7.66,6.67,7.34,385758,0
+SMMT.US,D,20210128,000000,7.49,7.49,6.5778,6.87,194541,0
+SMMT.US,D,20210129,000000,7.06,7.14,6.57,6.96,193448,0
+SMMT.US,D,20210201,000000,7,7.01,6.6916,6.96,114138,0
+SMMT.US,D,20210202,000000,6.99,7.34,6.77,7.16,94339,0
+SMMT.US,D,20210203,000000,7.21,7.35,6.93,7.16,203223,0
+SMMT.US,D,20210204,000000,7.41,7.8,7,7.72,228270,0
+SMMT.US,D,20210205,000000,7.89,9,7.73,8.96,326563,0
+SMMT.US,D,20210208,000000,9.41,12.3007,9.1,11.19,953714,0
+SMMT.US,D,20210209,000000,10.88,10.99,9,9.35,654190,0
+SMMT.US,D,20210210,000000,9.83,10.41,8,8,624025,0
+SMMT.US,D,20210211,000000,8,8.59,7.36,7.37,457572,0
+SMMT.US,D,20210212,000000,7.61,7.83,7.45,7.7,189208,0
+SMMT.US,D,20210216,000000,7.87,8.78,7.76,8.55,529120,0
+SMMT.US,D,20210217,000000,8.72,8.72,7.69,7.91,291611,0
+SMMT.US,D,20210218,000000,7.88,7.88,7.03,7.2,169228,0
+SMMT.US,D,20210219,000000,7.21,7.84,7.07,7.33,317012,0
+SMMT.US,D,20210222,000000,7.44,7.54,7.01,7.11,266396,0
+SMMT.US,D,20210223,000000,7.12,7.42,6.31,7.31,222776,0
+SMMT.US,D,20210224,000000,7.32,7.71,7.22,7.5,153429,0
+SMMT.US,D,20210225,000000,7.51,7.535,6.8958,6.97,160697,0
+SMMT.US,D,20210226,000000,6.98,7,6.51,6.77,138740,0
+SMMT.US,D,20210301,000000,6.78,7,6.42,6.62,204274,0
+SMMT.US,D,20210302,000000,6.68,6.705,6.35,6.37,136584,0
+SMMT.US,D,20210303,000000,6.64,6.64,5.94,5.96,193526,0
+SMMT.US,D,20210304,000000,5.97,6.04,5.36,5.71,232307,0
+SMMT.US,D,20210305,000000,5.61,5.85,5.04,5.67,218387,0
+SMMT.US,D,20210308,000000,5.67,5.94,5.6,5.6,215242,0
+SMMT.US,D,20210309,000000,5.66,6.2,5.559,6.18,141889,0
+SMMT.US,D,20210310,000000,6.2,6.53,6.12,6.33,165626,0
+SMMT.US,D,20210311,000000,6.4,6.92,6.33,6.78,148818,0
+SMMT.US,D,20210312,000000,6.78,6.8642,6.39,6.47,114210,0
+SMMT.US,D,20210315,000000,6.5,6.5,6.2584,6.4,162919,0
+SMMT.US,D,20210316,000000,6.42,6.42,6.01,6.11,146689,0
+SMMT.US,D,20210317,000000,6.31,6.325,6,6.16,62690,0
+SMMT.US,D,20210318,000000,6.09,6.37,5.82,5.85,103679,0
+SMMT.US,D,20210319,000000,5.95,6.06,5.65,6.04,193917,0
+SMMT.US,D,20210322,000000,6.1,6.1,5.67,5.79,143654,0
+SMMT.US,D,20210323,000000,5.79,5.94,5.43,5.5,164399,0
+SMMT.US,D,20210324,000000,5.53,5.65,5.17,5.24,127104,0
+SMMT.US,D,20210325,000000,5.26,5.5,5.14,5.49,77235,0
+SMMT.US,D,20210326,000000,5.5,5.56,5.23,5.43,241136,0
+SMMT.US,D,20210329,000000,5.43,5.7983,5.3801,5.47,85469,0
+SMMT.US,D,20210330,000000,5.51,5.69,5.28,5.6,94061,0
+SMMT.US,D,20210331,000000,5.7,5.9499,5.7,5.87,63149,0
+SMMT.US,D,20210401,000000,5.94,6.22,5.9109,6.14,58257,0
+SMMT.US,D,20210405,000000,6.08,6.6198,6.08,6.45,126801,0
+SMMT.US,D,20210406,000000,6.45,6.65,6.0658,6.29,226914,0
+SMMT.US,D,20210407,000000,6.26,6.45,6.01,6.04,253889,0
+SMMT.US,D,20210408,000000,5.86,5.948,5.41,5.44,124821,0
+SMMT.US,D,20210409,000000,5.44,5.65,5.4001,5.63,134827,0
+SMMT.US,D,20210412,000000,5.61,5.61,5.3,5.48,97306,0
+SMMT.US,D,20210413,000000,5.48,5.505,5.3,5.38,86804,0
+SMMT.US,D,20210414,000000,5.4,5.5799,5.35,5.56,121202,0
+SMMT.US,D,20210415,000000,5.56,5.73,5.5081,5.6,52905,0
+SMMT.US,D,20210416,000000,5.59,5.59,5.36,5.36,140515,0
+SMMT.US,D,20210419,000000,5.31,5.33,5.1148,5.15,86166,0
+SMMT.US,D,20210420,000000,5.13,5.15,5.0401,5.15,97512,0
+SMMT.US,D,20210421,000000,5.11,5.45,5.11,5.45,103226,0
+SMMT.US,D,20210422,000000,5.43,5.84,5.33,5.73,127092,0
+SMMT.US,D,20210423,000000,5.73,5.83,5.565,5.6,71235,0
+SMMT.US,D,20210426,000000,5.69,6.1,5.6643,6.03,137617,0
+SMMT.US,D,20210427,000000,6.03,6.2,5.72,5.98,122180,0
+SMMT.US,D,20210428,000000,5.92,6.66,5.9075,6.34,132734,0
+SMMT.US,D,20210429,000000,6.37,6.49,6.1211,6.25,87166,0
+SMMT.US,D,20210430,000000,6.19,6.57,6.1613,6.37,68924,0
+SMMT.US,D,20210503,000000,6.36,6.71,6.1701,6.43,81948,0
+SMMT.US,D,20210504,000000,6.4,6.43,6.055,6.07,97036,0
+SMMT.US,D,20210505,000000,6.12,6.29,5.915,6.12,80102,0
+SMMT.US,D,20210506,000000,6.15,6.22,5.84,5.95,48595,0
+SMMT.US,D,20210507,000000,6.01,6.15,5.77,5.82,126840,0
+SMMT.US,D,20210510,000000,5.83,5.98,5.5,5.61,127698,0
+SMMT.US,D,20210511,000000,5.6,5.91,5.48,5.6,139317,0
+SMMT.US,D,20210512,000000,5.65,5.745,5.33,5.47,83657,0
+SMMT.US,D,20210513,000000,5.48,5.5,5.26,5.43,64003,0
+SMMT.US,D,20210514,000000,5.56,5.6,5.35,5.41,225862,0
+SMMT.US,D,20210517,000000,6.0335,7.43,5.74,6.85,2414925,0
+SMMT.US,D,20210518,000000,6.78,8.09,6.7601,8.04,1097656,0
+SMMT.US,D,20210519,000000,7.607,7.85,6.9,7.1,501014,0
+SMMT.US,D,20210520,000000,7.2,7.71,6.9701,7.53,276030,0
+SMMT.US,D,20210521,000000,7.65,8.7,7.5401,8.46,442253,0
+SMMT.US,D,20210524,000000,8.42,8.49,7.61,7.65,274324,0
+SMMT.US,D,20210525,000000,7.62,7.95,7.3,7.94,369011,0
+SMMT.US,D,20210526,000000,8,8.3599,7.75,8.17,217312,0
+SMMT.US,D,20210527,000000,8.19,8.31,7.71,7.91,156883,0
+SMMT.US,D,20210528,000000,7.95,8.07,7.75,7.82,126231,0
+SMMT.US,D,20210601,000000,7.81,7.98,7.42,7.95,205964,0
+SMMT.US,D,20210602,000000,7.93,8.16,7.64,8.01,183641,0
+SMMT.US,D,20210603,000000,7.79,7.8799,7.65,7.77,141660,0
+SMMT.US,D,20210604,000000,7.9,8.07,7.67,8,223875,0
+SMMT.US,D,20210607,000000,8.02,8.12,7.805,7.95,335481,0
+SMMT.US,D,20210608,000000,8.07,8.5,7.17,7.66,645404,0
+SMMT.US,D,20210609,000000,7.68,7.73,7.25,7.38,161244,0
+SMMT.US,D,20210610,000000,7.42,7.44,7.05,7.11,157381,0
+SMMT.US,D,20210611,000000,7.09,7.28,6.81,6.82,184403,0
+SMMT.US,D,20210614,000000,6.83,6.96,6.51,6.62,208907,0
+SMMT.US,D,20210615,000000,6.75,6.75,6.35,6.56,186716,0
+SMMT.US,D,20210616,000000,6.56,6.77,6.4,6.61,183939,0
+SMMT.US,D,20210617,000000,6.6,6.7,6.25,6.67,247457,0
+SMMT.US,D,20210618,000000,6.64,6.71,6.3,6.61,1277885,0
+SMMT.US,D,20210621,000000,6.68,6.713,6.33,6.53,177978,0
+SMMT.US,D,20210622,000000,6.44,6.66,6.33,6.56,134941,0
+SMMT.US,D,20210623,000000,6.57,6.68,6.41,6.47,151368,0
+SMMT.US,D,20210624,000000,6.69,6.71,6.4,6.44,260730,0
+SMMT.US,D,20210625,000000,6.48,6.8,6.45,6.68,2573715,0
+SMMT.US,D,20210628,000000,6.75,7.38,6.67,7.15,256994,0
+SMMT.US,D,20210629,000000,7.11,7.51,6.95,7.43,165424,0
+SMMT.US,D,20210630,000000,7.46,7.56,7.2976,7.46,128047,0
+SMMT.US,D,20210701,000000,7.38,8.07,7.38,8.01,172578,0
+SMMT.US,D,20210702,000000,8.07,8.07,7.575,7.75,247440,0
+SMMT.US,D,20210706,000000,7.78,7.91,7.56,7.63,130891,0
+SMMT.US,D,20210707,000000,7.56,7.58,7.2,7.41,79281,0
+SMMT.US,D,20210708,000000,7.18,7.26,7,7.2,89872,0
+SMMT.US,D,20210709,000000,7.3,7.6,7.255,7.52,75477,0
+SMMT.US,D,20210712,000000,7.6,7.7012,7.18,7.43,147182,0
+SMMT.US,D,20210713,000000,7.39,7.5,7.18,7.29,119412,0
+SMMT.US,D,20210714,000000,7.33,7.33,7.1,7.13,81956,0
+SMMT.US,D,20210715,000000,7.14,7.19,6.79,7.03,146012,0
+SMMT.US,D,20210716,000000,7.08,7.28,6.89,7.08,98305,0
+SMMT.US,D,20210719,000000,6.99,7.125,6.83,6.89,95303,0
+SMMT.US,D,20210720,000000,6.94,7.53,6.88,7.53,152829,0
+SMMT.US,D,20210721,000000,7.55,7.65,7.44,7.65,80999,0
+SMMT.US,D,20210722,000000,7.62,8,7.57,7.93,234776,0
+SMMT.US,D,20210723,000000,7.99,8.17,7.67,8,555138,0
+SMMT.US,D,20210726,000000,8.03,8.13,7.44,7.63,141221,0
+SMMT.US,D,20210727,000000,7.63,7.69,7.37,7.57,76621,0
+SMMT.US,D,20210728,000000,7.62,8.15,7.4367,7.99,123953,0
+SMMT.US,D,20210729,000000,8.05,8.15,7.6,7.69,78706,0
+SMMT.US,D,20210730,000000,7.4192,7.68,7.08,7.33,90739,0
+SMMT.US,D,20210802,000000,7.38,7.88,7.2776,7.75,114023,0
+SMMT.US,D,20210803,000000,7.74,8.09,7.4527,7.97,67840,0
+SMMT.US,D,20210804,000000,7.92,8.2933,7.78,7.92,178993,0
+SMMT.US,D,20210805,000000,7.89,8.03,7.809,8,144236,0
+SMMT.US,D,20210806,000000,8,8,7.73,7.91,126138,0
+SMMT.US,D,20210809,000000,7.93,8.12,7.89,8.06,75300,0
+SMMT.US,D,20210810,000000,8.06,8.2,7.91,8.1,106879,0
+SMMT.US,D,20210811,000000,8.15,8.2697,7.45,7.78,167304,0
+SMMT.US,D,20210812,000000,7.8,7.94,7.51,7.92,89245,0
+SMMT.US,D,20210813,000000,7.9,8.08,7.8,7.92,69271,0
+SMMT.US,D,20210816,000000,7.93,7.93,7.33,7.46,117854,0
+SMMT.US,D,20210817,000000,7.46,7.56,7.1,7.23,111321,0
+SMMT.US,D,20210818,000000,7.25,7.43,7.1,7.14,91411,0
+SMMT.US,D,20210819,000000,7.1,7.32,7.03,7.16,93882,0
+SMMT.US,D,20210820,000000,7.1,7.85,7.1,7.7,155646,0
+SMMT.US,D,20210823,000000,7.79,8.22,7.79,7.97,177794,0
+SMMT.US,D,20210824,000000,8.02,8.14,7.855,8.1,102588,0
+SMMT.US,D,20210825,000000,8.1,8.175,7.9,7.97,175662,0
+SMMT.US,D,20210826,000000,7.95,8.3,7.93,8.09,231729,0
+SMMT.US,D,20210827,000000,8.19,8.3,7.92,8.27,132688,0
+SMMT.US,D,20210830,000000,8.23,8.385,7.92,8.03,108443,0
+SMMT.US,D,20210831,000000,8.06,8.17,7.81,7.97,86122,0
+SMMT.US,D,20210901,000000,8.02,8.05,6.99,7.28,537027,0
+SMMT.US,D,20210902,000000,7.23,7.72,7.23,7.48,185520,0
+SMMT.US,D,20210903,000000,7.45,7.55,7.235,7.36,124964,0
+SMMT.US,D,20210907,000000,7.36,7.5,6.72,6.76,223596,0
+SMMT.US,D,20210908,000000,6.85,6.8842,6.44,6.47,197692,0
+SMMT.US,D,20210909,000000,6.49,6.87,6.42,6.59,128535,0
+SMMT.US,D,20210910,000000,6.65,6.7,6.45,6.5,100523,0
+SMMT.US,D,20210913,000000,6.51,6.61,6.21,6.31,103587,0
+SMMT.US,D,20210914,000000,6.29,6.52,6.29,6.4,80186,0
+SMMT.US,D,20210915,000000,6.35,6.58,6.31,6.44,81411,0
+SMMT.US,D,20210916,000000,6.46,6.5,6.3,6.49,60154,0
+SMMT.US,D,20210917,000000,6.54,6.74,6.29,6.38,473445,0
+SMMT.US,D,20210920,000000,6.26,6.785,6.26,6.38,210752,0
+SMMT.US,D,20210921,000000,6.44,6.54,6.33,6.48,155005,0
+SMMT.US,D,20210922,000000,5.15,5.484,4.7096,5.18,895964,0
+SMMT.US,D,20210923,000000,5.25,6.26,5.212,5.38,981844,0
+SMMT.US,D,20210924,000000,5.38,5.47,5.08,5.22,176151,0
+SMMT.US,D,20210927,000000,5.22,5.3,5.01,5.21,198462,0
+SMMT.US,D,20210928,000000,5.2,5.2,4.94,4.99,135935,0
+SMMT.US,D,20210929,000000,5.08,5.1217,4.77,4.83,167487,0
+SMMT.US,D,20210930,000000,4.9,5.13,4.76,5.01,152920,0
+SMMT.US,D,20211001,000000,4.96,5.15,4.96,5.11,152092,0
+SMMT.US,D,20211004,000000,5.16,5.21,5.01,5.12,124678,0
+SMMT.US,D,20211005,000000,5.11,5.12,4.75,5.01,159730,0
+SMMT.US,D,20211006,000000,4.99,4.99,4.7587,4.9,109377,0
+SMMT.US,D,20211007,000000,4.9,5.18,4.87,5.03,120124,0
+SMMT.US,D,20211008,000000,5.09,5.09,4.9,4.98,79919,0
+SMMT.US,D,20211011,000000,5,5.26,4.9771,5.18,84361,0
+SMMT.US,D,20211012,000000,5.2,5.32,5.2,5.27,59059,0
+SMMT.US,D,20211013,000000,5.22,5.48,5.22,5.36,102893,0
+SMMT.US,D,20211014,000000,5.38,5.56,5.26,5.28,68267,0
+SMMT.US,D,20211015,000000,5.37,5.37,5.1001,5.15,76482,0
+SMMT.US,D,20211018,000000,5.12,5.169,4.89,5.06,135052,0
+SMMT.US,D,20211019,000000,5.11,5.18,5.01,5.16,113768,0
+SMMT.US,D,20211020,000000,5.19,5.2699,5.1197,5.2,37209,0
+SMMT.US,D,20211021,000000,5.18,5.3545,5.04,5.06,59334,0
+SMMT.US,D,20211022,000000,5.09,5.1298,4.9,4.98,121244,0
+SMMT.US,D,20211025,000000,4.99,5.09,4.99,5.08,159064,0
+SMMT.US,D,20211026,000000,5.05,5.23,4.96,5.19,67275,0
+SMMT.US,D,20211027,000000,5.21,5.23,5.1386,5.15,44414,0
+SMMT.US,D,20211028,000000,5.16,5.29,5.0604,5.25,55112,0
+SMMT.US,D,20211029,000000,5.21,5.23,5.05,5.16,82044,0
+SMMT.US,D,20211101,000000,5.17,5.35,5.1401,5.23,94711,0
+SMMT.US,D,20211102,000000,5.23,5.36,5.22,5.35,28502,0
+SMMT.US,D,20211103,000000,5.31,5.7024,5.31,5.54,270351,0
+SMMT.US,D,20211104,000000,5.52,5.56,5.37,5.46,76357,0
+SMMT.US,D,20211105,000000,5.49,5.66,5.44,5.64,77393,0
+SMMT.US,D,20211108,000000,5.64,5.68,5.44,5.54,66342,0
+SMMT.US,D,20211109,000000,5.52,5.52,5.32,5.39,52305,0
+SMMT.US,D,20211110,000000,5.39,5.42,5.25,5.28,50140,0
+SMMT.US,D,20211111,000000,5.29,5.39,5.06,5.28,118814,0
+SMMT.US,D,20211112,000000,5.26,5.46,5.08,5.4,76427,0
+SMMT.US,D,20211115,000000,5.26,5.41,5.15,5.2,84598,0
+SMMT.US,D,20211116,000000,5.2,5.26,5,5.11,153151,0
+SMMT.US,D,20211117,000000,5.08,5.79,5.0164,5.41,316283,0
+SMMT.US,D,20211118,000000,5.54,5.649,5.37,5.5,177278,0
+SMMT.US,D,20211119,000000,5.55,5.65,5.3,5.35,140439,0
+SMMT.US,D,20211122,000000,5.42,5.45,5.16,5.18,125795,0
+SMMT.US,D,20211123,000000,5.23,5.28,5.05,5.26,97874,0
+SMMT.US,D,20211124,000000,5.25,5.43,5.2,5.43,62392,0
+SMMT.US,D,20211126,000000,5.36,5.4309,5.13,5.16,55167,0
+SMMT.US,D,20211129,000000,5.28,5.29,5.02,5.05,83769,0
+SMMT.US,D,20211130,000000,5.02,5.12,4.9,5.08,123138,0
+SMMT.US,D,20211201,000000,5.19,5.19,4.9,4.9,80227,0
+SMMT.US,D,20211202,000000,4.89,5.18,4.8725,5.14,145711,0
+SMMT.US,D,20211203,000000,5.18,5.18,4.93,5,307986,0
+SMMT.US,D,20211206,000000,5.04,5.16,4.93,5.03,161295,0
+SMMT.US,D,20211207,000000,5.09,5.3,5.0483,5.24,119393,0
+SMMT.US,D,20211208,000000,5.26,5.26,5.11,5.12,73203,0
+SMMT.US,D,20211209,000000,5.07,5.13,4.87,4.9,92846,0
+SMMT.US,D,20211210,000000,4.95,5.2196,4.815,4.96,233217,0
+SMMT.US,D,20211213,000000,5.05,5.07,4.59,4.72,114001,0
+SMMT.US,D,20211214,000000,4.66,4.82,4.58,4.63,99009,0
+SMMT.US,D,20211215,000000,4.66,4.81,4.4199,4.75,120666,0
+SMMT.US,D,20211216,000000,4.77,4.85,4.65,4.73,80050,0
+SMMT.US,D,20211217,000000,4.7,5.03,4.54,4.98,386683,0
+SMMT.US,D,20211220,000000,2.79,2.9935,2.42,2.59,1689336,0
+SMMT.US,D,20211221,000000,2.59,2.68,2.4,2.45,592439,0
+SMMT.US,D,20211222,000000,2.33,2.7,2.23,2.64,679156,0
+SMMT.US,D,20211223,000000,2.64,3.14,2.62,3.03,605442,0
+SMMT.US,D,20211227,000000,3.07,3.07,2.685,2.7,294960,0
+SMMT.US,D,20211228,000000,2.66,2.9,2.65,2.75,273533,0
+SMMT.US,D,20211229,000000,2.73,2.73,2.46,2.61,354146,0
+SMMT.US,D,20211230,000000,2.62,2.7,2.53,2.55,286344,0
+SMMT.US,D,20211231,000000,2.53,2.77,2.53,2.69,126830,0
+SMMT.US,D,20220103,000000,2.5909,2.87,2.5909,2.82,80668,0
+SMMT.US,D,20220104,000000,2.81,2.85,2.78,2.8,83256,0
+SMMT.US,D,20220105,000000,2.77,2.95,2.74,2.74,184853,0
+SMMT.US,D,20220106,000000,2.64,2.69,2.5501,2.63,88676,0
+SMMT.US,D,20220107,000000,2.66,2.72,2.62,2.67,176303,0
+SMMT.US,D,20220110,000000,2.67,2.7,2.5,2.66,157596,0
+SMMT.US,D,20220111,000000,2.68,2.7,2.6,2.62,71303,0
+SMMT.US,D,20220112,000000,2.59,2.66,2.4,2.42,160219,0
+SMMT.US,D,20220113,000000,2.32,2.43,2.3,2.36,150269,0
+SMMT.US,D,20220114,000000,2.34,2.4109,2.28,2.39,97529,0
+SMMT.US,D,20220118,000000,2.4,2.41,2.2,2.25,163384,0
+SMMT.US,D,20220119,000000,2.27,2.3098,2.16,2.24,78540,0
+SMMT.US,D,20220120,000000,2.23,2.4739,2.22,2.23,174360,0
+SMMT.US,D,20220121,000000,2.19,2.23,2.06,2.06,159654,0
+SMMT.US,D,20220124,000000,2.05,2.14,1.875,2.09,153968,0
+SMMT.US,D,20220125,000000,2.08,2.1125,1.96,2.08,436622,0
+SMMT.US,D,20220126,000000,2.08,2.16,2,2.03,146096,0
+SMMT.US,D,20220127,000000,2.03,2.04,1.95,2,164106,0
+SMMT.US,D,20220128,000000,1.98,2.07,1.92,2.07,258679,0
+SMMT.US,D,20220131,000000,2.04,2.235,2.04,2.2,134944,0
+SMMT.US,D,20220201,000000,2.16,2.37,2.16,2.29,104514,0
+SMMT.US,D,20220202,000000,2.33,2.36,2.24,2.32,127946,0
+SMMT.US,D,20220203,000000,2.26,2.28,2.08,2.11,89950,0
+SMMT.US,D,20220204,000000,2.1,2.11,2,2.06,116627,0
+SMMT.US,D,20220207,000000,2.09,2.25,2,2.18,186364,0
+SMMT.US,D,20220208,000000,2.24,2.31,2.08,2.15,48248,0
+SMMT.US,D,20220209,000000,2.21,2.25,2.1574,2.22,324057,0
+SMMT.US,D,20220210,000000,2.17,2.4,2.17,2.2,138260,0
+SMMT.US,D,20220211,000000,2.18,2.3,2.11,2.12,161193,0
+SMMT.US,D,20220214,000000,2.13,2.21,2,2.03,127314,0
+SMMT.US,D,20220215,000000,2.03,2.08,2,2.02,75291,0
+SMMT.US,D,20220216,000000,2.02,2.15,2,2.13,175509,0
+SMMT.US,D,20220217,000000,2.11,2.12,2,2,209101,0
+SMMT.US,D,20220218,000000,2.01,2.06,2.01,2.03,89877,0
+SMMT.US,D,20220222,000000,2.16,2.25,2.01,2.18,139020,0
+SMMT.US,D,20220223,000000,2.22,2.22,2.03,2.07,79571,0
+SMMT.US,D,20220224,000000,2.04,2.49,2.03,2.46,388860,0
+SMMT.US,D,20220225,000000,2.45,2.5,2.34,2.48,136758,0
+SMMT.US,D,20220228,000000,2.5,2.7901,2.45,2.74,200338,0
+SMMT.US,D,20220301,000000,2.88,3.22,2.74,3.2,242318,0
+SMMT.US,D,20220302,000000,3.22,3.42,2.93,3.04,193884,0
+SMMT.US,D,20220303,000000,3.08,3.08,2.8333,2.87,65149,0
+SMMT.US,D,20220304,000000,2.87,3.04,2.72,2.76,55853,0
+SMMT.US,D,20220307,000000,2.78,2.87,2.73,2.84,71701,0
+SMMT.US,D,20220308,000000,2.84,2.89,2.73,2.78,41389,0
+SMMT.US,D,20220309,000000,2.83,3.1,2.82,3.1,72393,0
+SMMT.US,D,20220310,000000,3.08,3.08,2.84,2.96,122013,0
+SMMT.US,D,20220311,000000,2.96,2.96,2.68,2.79,60666,0
+SMMT.US,D,20220314,000000,2.81,2.81,2.58,2.78,52720,0
+SMMT.US,D,20220315,000000,2.83,2.83,2.69,2.77,45324,0
+SMMT.US,D,20220316,000000,2.88,2.9,2.69,2.9,67631,0
+SMMT.US,D,20220317,000000,2.89,3.15,2.89,3.13,60186,0
+SMMT.US,D,20220318,000000,3.13,3.312,2.87,3.14,184993,0
+SMMT.US,D,20220321,000000,3.14,3.25,2.98,3.25,68669,0
+SMMT.US,D,20220322,000000,3.26,3.47,3.16,3.45,81639,0
+SMMT.US,D,20220323,000000,3.44,3.44,3.005,3.04,99844,0
+SMMT.US,D,20220324,000000,3.03,3.08,3.02,3.04,34442,0
+SMMT.US,D,20220325,000000,3.03,3.03,2.75,2.84,180031,0
+SMMT.US,D,20220328,000000,2.76,2.9,2.62,2.71,114903,0
+SMMT.US,D,20220329,000000,2.75,2.83,2.69,2.72,57891,0
+SMMT.US,D,20220330,000000,2.72,2.77,2.55,2.58,82280,0
+SMMT.US,D,20220331,000000,2.53,2.6299,2.4,2.45,83008,0
+SMMT.US,D,20220401,000000,2.46,2.8,2.36,2.37,79808,0
+SMMT.US,D,20220404,000000,2.38,2.4597,2.35,2.38,38046,0
+SMMT.US,D,20220405,000000,2.37,2.46,2.31,2.33,49216,0
+SMMT.US,D,20220406,000000,2.35,2.37,2.23,2.29,83485,0
+SMMT.US,D,20220407,000000,2.3268,2.39,2.15,2.21,118348,0
+SMMT.US,D,20220408,000000,2.16,2.29,2.16,2.21,67164,0
+SMMT.US,D,20220411,000000,2.21,2.23,2.14,2.17,67735,0
+SMMT.US,D,20220412,000000,2.15,2.3,2.15,2.2,65186,0
+SMMT.US,D,20220413,000000,2.18,2.25,2.12,2.22,144863,0
+SMMT.US,D,20220414,000000,2.22,2.22,2.17,2.17,51906,0
+SMMT.US,D,20220418,000000,2.2,2.21,2.04,2.08,144789,0
+SMMT.US,D,20220419,000000,2.08,2.09,2.01,2.06,131352,0
+SMMT.US,D,20220420,000000,2.07,2.12,2.04,2.07,28937,0
+SMMT.US,D,20220421,000000,2.13,2.17,2.05,2.05,114855,0
+SMMT.US,D,20220422,000000,2.06,2.095,1.93,1.99,139462,0
+SMMT.US,D,20220425,000000,2.01,2.025,1.91,1.93,119807,0
+SMMT.US,D,20220426,000000,1.89,1.895,1.71,1.77,144654,0
+SMMT.US,D,20220427,000000,1.79,1.8,1.76,1.765,91192,0
+SMMT.US,D,20220428,000000,1.8,1.8,1.58,1.66,87614,0
+SMMT.US,D,20220429,000000,1.65,1.66,1.58,1.59,66144,0
+SMMT.US,D,20220502,000000,1.58,1.62,1.43,1.44,175209,0
+SMMT.US,D,20220503,000000,1.44,1.46,1.44,1.46,54647,0
+SMMT.US,D,20220504,000000,1.5,1.5,1.24,1.3,274976,0
+SMMT.US,D,20220505,000000,1.34,1.34,1.2001,1.22,106112,0
+SMMT.US,D,20220506,000000,1.22,1.25,1.11,1.12,193078,0
+SMMT.US,D,20220509,000000,1.16,1.17,1.0401,1.08,127023,0
+SMMT.US,D,20220510,000000,1.07,1.17,1.07,1.12,135696,0
+SMMT.US,D,20220511,000000,1.12,1.12,1.02,1.02,188592,0
+SMMT.US,D,20220512,000000,1.02,1.2,1.01,1.18,263088,0
+SMMT.US,D,20220513,000000,1.2,1.2911,1.11,1.13,106090,0
+SMMT.US,D,20220516,000000,1.13,1.13,1.04,1.05,86343,0
+SMMT.US,D,20220517,000000,1.06,1.085,1.04,1.06,83101,0
+SMMT.US,D,20220518,000000,1.02,1.03,1,1.01,62548,0
+SMMT.US,D,20220519,000000,1.01,1.04,1.01,1.02,76344,0
+SMMT.US,D,20220520,000000,1.03,1.05,0.9901,1.03,62532,0
+SMMT.US,D,20220523,000000,1.04,1.08,0.95,0.9655,88567,0
+SMMT.US,D,20220524,000000,0.98,1.12,0.95,0.9701,87614,0
+SMMT.US,D,20220525,000000,0.96,0.9999,0.8801,0.923,122269,0
+SMMT.US,D,20220526,000000,0.9607,0.983,0.920001,0.9504,96720,0
+SMMT.US,D,20220527,000000,1.05,1.14,0.9377,1.11,137948,0
+SMMT.US,D,20220531,000000,1.14,1.45,1.082,1.33,170194,0
+SMMT.US,D,20220601,000000,1.38,1.42,1.17,1.33,165599,0
+SMMT.US,D,20220602,000000,1.35,1.35,1.17,1.18,164006,0
+SMMT.US,D,20220603,000000,1.17,1.18,1.12,1.13,74391,0
+SMMT.US,D,20220606,000000,1.13,1.18,0.9462,0.99,318165,0
+SMMT.US,D,20220607,000000,0.99,1.02,0.99,1.02,139547,0
+SMMT.US,D,20220608,000000,1,1.03,0.99,1.01,123336,0
+SMMT.US,D,20220609,000000,1,1.08,1,1.06,159680,0
+SMMT.US,D,20220610,000000,1.02,1.04,0.9201,0.958,131089,0
+SMMT.US,D,20220613,000000,0.96,0.96,0.9275,0.9345,100601,0
+SMMT.US,D,20220614,000000,0.92,0.9837,0.92,0.9422,125952,0
+SMMT.US,D,20220615,000000,1,1,0.931101,0.9865,38319,0
+SMMT.US,D,20220616,000000,0.9893,1.03,0.945,0.985,105918,0
+SMMT.US,D,20220617,000000,0.9986,1.03,0.98,0.9801,138711,0
+SMMT.US,D,20220621,000000,0.9837,1.07,0.91,1,363271,0
+SMMT.US,D,20220622,000000,1,1.08,0.93,1.08,269429,0
+SMMT.US,D,20220623,000000,1.08,1.15,1.06,1.13,1077506,0
+SMMT.US,D,20220624,000000,1.11,1.205,1.06,1.14,2628505,0
+SMMT.US,D,20220627,000000,1.14,1.14,0.997,1.02,209479,0
+SMMT.US,D,20220628,000000,1.03,1.0763,1,1.06,78216,0
+SMMT.US,D,20220629,000000,1.05,1.05,0.9658,0.9665,290609,0
+SMMT.US,D,20220630,000000,0.97,1.02,0.9447,1,96425,0
+SMMT.US,D,20220701,000000,1,1,0.93,0.9499,91500,0
+SMMT.US,D,20220705,000000,0.938,0.9975,0.93,0.9922,81259,0
+SMMT.US,D,20220706,000000,0.99,1.04,0.986,0.999,21642,0
+SMMT.US,D,20220707,000000,1.02,1.04,0.959,1.02,97216,0
+SMMT.US,D,20220708,000000,1.01,1.02,0.9703,1.02,29205,0
+SMMT.US,D,20220711,000000,1.03,1.0352,0.9575,1,35977,0
+SMMT.US,D,20220712,000000,1,1.01,0.9025,0.9212,139312,0
+SMMT.US,D,20220713,000000,0.9104,0.9554,0.902101,0.9524,37808,0
+SMMT.US,D,20220714,000000,0.95,0.9975,0.929,0.98,33185,0
+SMMT.US,D,20220715,000000,0.99,1.1,0.953,1.1,117059,0
+SMMT.US,D,20220718,000000,1.11,1.12,1.08,1.11,43936,0
+SMMT.US,D,20220719,000000,1.11,1.125,1.0801,1.12,14056,0
+SMMT.US,D,20220720,000000,1.1,1.18,1.1,1.17,44618,0
+SMMT.US,D,20220721,000000,1.169,1.17,1.12,1.13,16390,0
+SMMT.US,D,20220722,000000,1.18,1.18,1.05,1.07,41092,0
+SMMT.US,D,20220725,000000,1.05,1.1,1.05,1.07,34549,0
+SMMT.US,D,20220726,000000,1.05,1.08,1,1.05,74591,0
+SMMT.US,D,20220727,000000,1.05,1.08,1.04,1.06,58855,0
+SMMT.US,D,20220728,000000,1.0501,1.07,1.02,1.02,45460,0
+SMMT.US,D,20220729,000000,1.05,1.05,1,1.01,62320,0
+SMMT.US,D,20220801,000000,1.02,1.02,1,1,57809,0
+SMMT.US,D,20220802,000000,1,1.01,0.95,0.97,164421,0
+SMMT.US,D,20220803,000000,1.04,1.04,0.927,0.9506,140970,0
+SMMT.US,D,20220804,000000,1.02,1.11,0.94,0.94,202407,0
+SMMT.US,D,20220805,000000,0.969,0.97,0.888,0.8911,207920,0
+SMMT.US,D,20220808,000000,0.9578,1.01,0.95,1,80398,0
+SMMT.US,D,20220809,000000,1,1.02,0.91,0.966,228584,0
+SMMT.US,D,20220810,000000,0.9294,1.06,0.9294,1.04,81155,0
+SMMT.US,D,20220811,000000,1.06,1.12,1.06,1.09,71745,0
+SMMT.US,D,20220812,000000,1.07,1.1,1.04,1.06,98390,0
+SMMT.US,D,20220815,000000,1.09,1.09,1.04,1.06,36388,0
+SMMT.US,D,20220816,000000,1.05,1.05,1.01,1.01,35358,0
+SMMT.US,D,20220817,000000,1,1.05,0.97,0.9816,54321,0
+SMMT.US,D,20220818,000000,0.9932,1.06,0.98,1,2993779,0
+SMMT.US,D,20220819,000000,1.3,1.3,1.085,1.1,16131745,0
+SMMT.US,D,20220822,000000,1.44,1.74,1.21,1.63,68021813,0
+SMMT.US,D,20220823,000000,1.43,1.56,1.34,1.53,10030909,0
+SMMT.US,D,20220824,000000,1.481,1.53,1.28,1.3,4506969,0
+SMMT.US,D,20220825,000000,1.34,1.34,1.16,1.18,2986290,0
+SMMT.US,D,20220826,000000,1.18,1.29,1.13,1.22,2681137,0
+SMMT.US,D,20220829,000000,1.22,1.2499,1.05,1.09,2402237,0
+SMMT.US,D,20220830,000000,1.08,1.21,1.05,1.17,1560562,0
+SMMT.US,D,20220831,000000,1.16,1.25,1.1201,1.2,1111957,0
+SMMT.US,D,20220901,000000,1.21,1.32,1.16,1.3,1371915,0
+SMMT.US,D,20220902,000000,1.26,1.2902,1.21,1.28,811594,0
+SMMT.US,D,20220906,000000,1.27,1.2792,1.1,1.11,1090962,0
+SMMT.US,D,20220907,000000,1.09,1.15,1.07,1.14,452157,0
+SMMT.US,D,20220908,000000,1.13,1.26,1.11,1.24,649938,0
+SMMT.US,D,20220909,000000,1.28,1.33,1.21,1.29,807566,0
+SMMT.US,D,20220912,000000,1.29,1.36,1.25,1.33,668419,0
+SMMT.US,D,20220913,000000,1.32,1.42,1.29,1.38,828906,0
+SMMT.US,D,20220914,000000,1.36,1.4,1.32,1.32,576943,0
+SMMT.US,D,20220915,000000,1.32,1.44,1.32,1.39,777548,0
+SMMT.US,D,20220916,000000,1.39,1.4,1.28,1.29,1166582,0
+SMMT.US,D,20220919,000000,1.27,1.27,1.15,1.22,559086,0
+SMMT.US,D,20220920,000000,1.2,1.41,1.2,1.35,675670,0
+SMMT.US,D,20220921,000000,1.32,1.43,1.22,1.24,1428633,0
+SMMT.US,D,20220922,000000,1.27,1.27,1.15,1.2,410202,0
+SMMT.US,D,20220923,000000,1.2,1.29,1.17,1.22,397106,0
+SMMT.US,D,20220926,000000,1.23,1.23,1.16,1.21,287840,0
+SMMT.US,D,20220927,000000,1.2,1.23,1.18,1.21,133343,0
+SMMT.US,D,20220928,000000,1.19,1.26,1.18,1.21,296568,0
+SMMT.US,D,20220929,000000,1.22,1.22,1.15,1.15,134429,0
+SMMT.US,D,20220930,000000,1.15,1.2373,1.14,1.19,392486,0
+SMMT.US,D,20221003,000000,1.2,1.2376,1.17,1.21,220853,0
+SMMT.US,D,20221004,000000,1.2,1.2595,1.16,1.18,769656,0
+SMMT.US,D,20221005,000000,1.16,1.2,1.0255,1.06,941838,0
+SMMT.US,D,20221006,000000,1.03,1.12,1.03,1.09,276675,0
+SMMT.US,D,20221007,000000,1.09,1.11,1,1.02,379836,0
+SMMT.US,D,20221010,000000,1.05,1.14,1,1.13,514750,0
+SMMT.US,D,20221011,000000,1.13,1.1697,1.03,1.09,463480,0
+SMMT.US,D,20221012,000000,1.12,1.19,1.0593,1.1,403568,0
+SMMT.US,D,20221013,000000,1.08,1.17,1.06,1.1,301104,0
+SMMT.US,D,20221014,000000,1.1,1.18,1.1,1.16,251810,0
+SMMT.US,D,20221017,000000,1.2,1.25,1.18,1.24,236369,0
+SMMT.US,D,20221018,000000,1.26,1.26,1.22,1.24,114556,0
+SMMT.US,D,20221019,000000,1.23,1.3,1.17,1.21,289101,0
+SMMT.US,D,20221020,000000,1.24,1.24,1.1738,1.2,154104,0
+SMMT.US,D,20221021,000000,1.21,1.21,1.1063,1.12,242049,0
+SMMT.US,D,20221024,000000,1.13,1.1387,1.02,1.02,398674,0
+SMMT.US,D,20221025,000000,1.04,1.16,1.02,1.13,252788,0
+SMMT.US,D,20221026,000000,1.13,1.1597,1.06,1.07,133926,0
+SMMT.US,D,20221027,000000,1.05,1.12,1.05,1.12,112690,0
+SMMT.US,D,20221028,000000,1.09,1.13,1.05,1.1,108470,0
+SMMT.US,D,20221031,000000,1.08,1.09,1.05,1.09,106546,0
+SMMT.US,D,20221101,000000,1.07,1.1099,1.07,1.08,110962,0
+SMMT.US,D,20221102,000000,1.08,1.1,1.06,1.08,129118,0
+SMMT.US,D,20221103,000000,1.08,1.09,1.02,1.04,155884,0
+SMMT.US,D,20221104,000000,1.06,1.08,1.03,1.03,169626,0
+SMMT.US,D,20221107,000000,1.04,1.0687,1.03,1.05,60660,0
+SMMT.US,D,20221108,000000,1.05,1.066,1.01,1.02,137292,0
+SMMT.US,D,20221109,000000,1,1.03,0.9799,0.98,303983,0
+SMMT.US,D,20221110,000000,1,1.04,0.98,0.9999,186138,0
+SMMT.US,D,20221111,000000,0.9999,1.06,0.9999,1.03,91270,0
+SMMT.US,D,20221114,000000,1.04,1.06,1.01,1.05,89395,0
+SMMT.US,D,20221115,000000,1.07,1.09,1.04,1.09,125506,0
+SMMT.US,D,20221116,000000,1.07,1.07,1.02,1.04,71307,0
+SMMT.US,D,20221117,000000,1.02,1.04,0.99,0.9906,225643,0
+SMMT.US,D,20221118,000000,1,1.03,0.96,0.9786,182228,0
+SMMT.US,D,20221121,000000,0.96,1.01,0.88,0.888,294891,0
+SMMT.US,D,20221122,000000,0.92,0.92,0.86,0.8999,160727,0
+SMMT.US,D,20221123,000000,0.8811,0.9272,0.87,0.9104,151647,0
+SMMT.US,D,20221125,000000,0.8931,0.9317,0.8931,0.9229,53159,0
+SMMT.US,D,20221128,000000,0.9387,0.9605,0.9,0.94,112951,0
+SMMT.US,D,20221129,000000,0.9218,0.95,0.87,0.89,142465,0
+SMMT.US,D,20221130,000000,0.89,0.89,0.75,0.8,456003,0
+SMMT.US,D,20221201,000000,0.78,0.78,0.6666,0.6801,838492,0
+SMMT.US,D,20221202,000000,0.6665,0.78,0.66,0.78,297003,0
+SMMT.US,D,20221205,000000,0.7789,0.8,0.75,0.785,227941,0
+SMMT.US,D,20221206,000000,1.32,2.34,1.19,2.31,156896148,0
+SMMT.US,D,20221207,000000,2.02,3.2,1.91,3.08,100518846,0
+SMMT.US,D,20221208,000000,2.56,4.5,2.51,3.61,89815402,0
+SMMT.US,D,20221209,000000,3.47,4.15,3.24,3.92,27242227,0
+SMMT.US,D,20221212,000000,3.78,4.04,2.8,2.82,10342986,0
+SMMT.US,D,20221213,000000,2.77,4.15,2.7,3.91,32443645,0
+SMMT.US,D,20221214,000000,3.73,3.9,3.06,3.27,9991107,0
+SMMT.US,D,20221215,000000,3.12,3.79,3.11,3.58,7650952,0
+SMMT.US,D,20221216,000000,3.57,3.73,3.21,3.61,7811698,0
+SMMT.US,D,20221219,000000,3.43,5.4,3.36,4.33,28810865,0
+SMMT.US,D,20221220,000000,4.21,4.4036,3.42,3.7,7652173,0
+SMMT.US,D,20221221,000000,3.7,4.38,3.6801,3.93,7320334,0
+SMMT.US,D,20221222,000000,3.76,3.97,3.5,3.84,2993541,0
+SMMT.US,D,20221223,000000,3.8,4.1379,3.58,3.67,4238769,0
+SMMT.US,D,20221227,000000,3.8,4.38,3.68,4,7774218,0
+SMMT.US,D,20221228,000000,4,4.97,4,4.83,10262969,0
+SMMT.US,D,20221229,000000,4.73,5.5385,4.5,5.31,8456433,0
+SMMT.US,D,20221230,000000,5.15,5.61,4.125,4.25,5623316,0
+SMMT.US,D,20230103,000000,4.34,5.17,4.2,5,6266800,0
+SMMT.US,D,20230104,000000,4.86,5.78,4.6,5.41,6373504,0
+SMMT.US,D,20230105,000000,5.31,5.63,4.6,4.89,4918380,0
+SMMT.US,D,20230106,000000,4.83,5.09,4.1307,4.2,3933401,0
+SMMT.US,D,20230109,000000,4.28,4.315,3.62,3.77,3581448,0
+SMMT.US,D,20230110,000000,3.81,4.5799,3.67,4.4,3487086,0
+SMMT.US,D,20230111,000000,4.29,4.85,3.7,3.83,4177443,0
+SMMT.US,D,20230112,000000,3.87,4.23,3.54,4.02,3479762,0
+SMMT.US,D,20230113,000000,4.07,5.1,3.92,4.8,4038474,0
+SMMT.US,D,20230117,000000,4.8,4.8,4.34,4.59,2855624,0
+SMMT.US,D,20230118,000000,4.73,5.08,4.44,4.45,2766086,0
+SMMT.US,D,20230119,000000,4.49,4.68,3.96,4.23,3356540,0
+SMMT.US,D,20230120,000000,4.33,4.55,4.2,4.39,2314865,0
+SMMT.US,D,20230123,000000,4.31,4.78,4.2,4.46,1888165,0
+SMMT.US,D,20230124,000000,4.42,4.5,4.137,4.15,1956953,0
+SMMT.US,D,20230125,000000,4.18,4.31,3.68,3.71,2771101,0
+SMMT.US,D,20230126,000000,3.86,3.9207,3.49,3.5,1802484,0
+SMMT.US,D,20230127,000000,3.57,3.6,3.08,3.23,2788803,0
+SMMT.US,D,20230130,000000,3.23,3.27,2.95,3.27,3834330,0
+SMMT.US,D,20230131,000000,3.17,3.735,3.09,3.55,2914367,0
+SMMT.US,D,20230201,000000,3.48,4.17,3.42,3.8,5056457,0
+SMMT.US,D,20230202,000000,3.83,4.3,3.6,3.88,3558265,0
+SMMT.US,D,20230203,000000,2.87,3.2,2.51,3.14,7171372,0
+SMMT.US,D,20230206,000000,3.12,3.33,2.88,2.98,2767783,0
+SMMT.US,D,20230207,000000,2.95,2.99,2.51,2.62,3093563,0
+SMMT.US,D,20230208,000000,2.62,2.66,2.41,2.61,1319675,0
+SMMT.US,D,20230209,000000,2.61,2.69,2.45,2.48,1849840,0
+SMMT.US,D,20230210,000000,2.44,2.53,2.19,2.325,1376195,0
+SMMT.US,D,20230213,000000,2.31,2.31,2.06,2.07,956010,0
+SMMT.US,D,20230214,000000,2.04,2.22,2.04,2.08,1051069,0
+SMMT.US,D,20230215,000000,2.1,2.34,2.1,2.31,1617353,0
+SMMT.US,D,20230216,000000,2.29,2.35,2.06,2.2,1322974,0
+SMMT.US,D,20230217,000000,2.19,2.4399,2.12,2.38,1116213,0
+SMMT.US,D,20230221,000000,2.36,2.36,2.21,2.27,872746,0
+SMMT.US,D,20230222,000000,2.27,2.3399,2.22,2.29,579520,0
+SMMT.US,D,20230223,000000,2.28,2.28,2.01,2.17,996813,0
+SMMT.US,D,20230224,000000,2.11,2.2,2.09,2.13,666756,0
+SMMT.US,D,20230227,000000,2.11,2.11,1.73,1.75,1609841,0
+SMMT.US,D,20230228,000000,1.73,1.885,1.73,1.8,1350166,0
+SMMT.US,D,20230301,000000,1.81,1.86,1.72,1.82,1579652,0
+SMMT.US,D,20230302,000000,1.8,2.15,1.78,1.95,4302435,0
+SMMT.US,D,20230303,000000,1.9,1.905,1.5,1.54,5020378,0
+SMMT.US,D,20230306,000000,1.51,1.63,1.345,1.39,4264726,0
+SMMT.US,D,20230307,000000,1.35,1.44,1.25,1.38,6693213,0
+SMMT.US,D,20230308,000000,1.32,1.54,1.27,1.52,7901062,0
+SMMT.US,D,20230309,000000,1.57,1.68,1.4,1.42,7308053,0
+SMMT.US,D,20230310,000000,1.42,1.5,1.34,1.49,2653576,0
+SMMT.US,D,20230313,000000,1.49,1.56,1.45,1.53,2695226,0
+SMMT.US,D,20230314,000000,1.61,1.76,1.56,1.74,4118018,0
+SMMT.US,D,20230315,000000,1.72,1.73,1.57,1.64,2490719,0
+SMMT.US,D,20230316,000000,1.7,1.87,1.65,1.83,3642147,0
+SMMT.US,D,20230317,000000,1.89,1.9,1.64,1.67,4764271,0
+SMMT.US,D,20230320,000000,1.68,1.71,1.59,1.63,1593827,0
+SMMT.US,D,20230321,000000,1.62,1.785,1.6,1.65,2306110,0
+SMMT.US,D,20230322,000000,1.65,1.7999,1.6401,1.67,2529587,0
+SMMT.US,D,20230323,000000,1.7,1.76,1.67,1.7,1381615,0
+SMMT.US,D,20230324,000000,1.69,1.7869,1.685,1.76,955393,0
+SMMT.US,D,20230327,000000,1.79,1.85,1.72,1.72,1241486,0
+SMMT.US,D,20230328,000000,1.71,1.77,1.695,1.75,764074,0
+SMMT.US,D,20230329,000000,1.78,1.87,1.75,1.77,1001288,0
+SMMT.US,D,20230330,000000,1.75,1.82,1.59,1.63,2226714,0
+SMMT.US,D,20230331,000000,1.63,1.75,1.6101,1.75,1787960,0
+SMMT.US,D,20230403,000000,1.77,1.89,1.72,1.83,2500033,0
+SMMT.US,D,20230404,000000,1.86,1.8671,1.6,1.61,1926791,0
+SMMT.US,D,20230405,000000,1.65,1.66,1.53,1.57,1264574,0
+SMMT.US,D,20230406,000000,1.53,1.61,1.51,1.53,1172593,0
+SMMT.US,D,20230410,000000,1.58,1.64,1.52,1.53,2314364,0
+SMMT.US,D,20230411,000000,1.54,1.63,1.52,1.6,2932488,0
+SMMT.US,D,20230412,000000,1.65,1.66,1.54,1.55,635324,0
+SMMT.US,D,20230413,000000,1.57,1.62,1.545,1.6,953313,0
+SMMT.US,D,20230414,000000,1.6,1.64,1.555,1.57,896372,0
+SMMT.US,D,20230417,000000,1.57,1.62,1.56,1.6,915363,0
+SMMT.US,D,20230418,000000,1.6,1.61,1.55,1.58,477866,0
+SMMT.US,D,20230419,000000,1.58,1.64,1.57,1.62,956409,0
+SMMT.US,D,20230420,000000,1.6,1.62,1.58,1.59,565196,0
+SMMT.US,D,20230421,000000,1.58,1.61,1.54,1.57,655960,0
+SMMT.US,D,20230424,000000,1.58,1.58,1.43,1.51,1988933,0
+SMMT.US,D,20230425,000000,1.46,1.48,1.36,1.36,1999922,0
+SMMT.US,D,20230426,000000,1.38,1.41,1.32,1.355,1537385,0
+SMMT.US,D,20230427,000000,1.37,1.39,1.3073,1.37,1152590,0
+SMMT.US,D,20230428,000000,1.4,1.4,1.3,1.32,1271264,0
+SMMT.US,D,20230501,000000,1.35,1.49,1.33,1.49,884177,0
+SMMT.US,D,20230502,000000,1.48,1.53,1.44,1.51,715716,0
+SMMT.US,D,20230503,000000,1.54,1.7501,1.527,1.64,2702423,0
+SMMT.US,D,20230504,000000,1.65,1.76,1.6,1.76,1164494,0
+SMMT.US,D,20230505,000000,1.85,2.2,1.8156,2.17,3771997,0
+SMMT.US,D,20230508,000000,2.19,2.23,1.91,1.94,2133741,0
+SMMT.US,D,20230509,000000,2.09,2.25,1.8609,1.92,3401437,0
+SMMT.US,D,20230510,000000,1.91,2.22,1.87,2.12,2738630,0
+SMMT.US,D,20230511,000000,2.13,2.14,1.89,1.925,1939719,0
+SMMT.US,D,20230512,000000,1.89,1.915,1.71,1.72,1468310,0
+SMMT.US,D,20230515,000000,1.73,1.9,1.725,1.83,1540797,0
+SMMT.US,D,20230516,000000,1.77,1.79,1.53,1.54,2667520,0
+SMMT.US,D,20230517,000000,1.57,1.7,1.5,1.69,1266451,0
+SMMT.US,D,20230518,000000,1.64,1.68,1.57,1.62,1239151,0
+SMMT.US,D,20230519,000000,1.64,1.69,1.538,1.68,1309339,0
+SMMT.US,D,20230522,000000,1.67,1.72,1.57,1.59,1495461,0
+SMMT.US,D,20230523,000000,1.6,1.82,1.6,1.7,1778676,0
+SMMT.US,D,20230524,000000,1.69,1.73,1.58,1.72,1373247,0
+SMMT.US,D,20230525,000000,1.75,1.785,1.54,1.55,1531266,0
+SMMT.US,D,20230526,000000,1.58,1.67,1.58,1.65,803264,0
+SMMT.US,D,20230530,000000,1.64,1.665,1.52,1.56,1268245,0
+SMMT.US,D,20230531,000000,1.57,1.66,1.5,1.63,3533586,0
+SMMT.US,D,20230601,000000,1.62,1.77,1.58,1.71,1222207,0
+SMMT.US,D,20230602,000000,1.75,1.86,1.7,1.81,1261167,0
+SMMT.US,D,20230605,000000,1.77,2.03,1.77,1.86,2037505,0
+SMMT.US,D,20230606,000000,1.87,2.015,1.84,1.98,1260232,0
+SMMT.US,D,20230607,000000,1.94,2.01,1.83,1.88,1370245,0
+SMMT.US,D,20230608,000000,1.89,1.94,1.79,1.84,1105591,0
+SMMT.US,D,20230609,000000,1.8,1.855,1.74,1.75,840798,0
+SMMT.US,D,20230612,000000,1.76,1.84,1.75,1.78,991091,0
+SMMT.US,D,20230613,000000,1.77,1.96,1.77,1.92,1741287,0
+SMMT.US,D,20230614,000000,1.94,2.04,1.89,1.95,2248606,0
+SMMT.US,D,20230615,000000,1.93,2.07,1.93,2,2792308,0
+SMMT.US,D,20230616,000000,2.04,2.11,1.99,2.08,7531575,0
+SMMT.US,D,20230620,000000,2.07,2.54,2.015,2.46,6662315,0
+SMMT.US,D,20230621,000000,2.4,2.81,2.31,2.81,5316766,0
+SMMT.US,D,20230622,000000,2.81,2.89,2.46,2.78,3373474,0
+SMMT.US,D,20230623,000000,2.76,2.93,2.5,2.65,15665746,0
+SMMT.US,D,20230626,000000,2.5101,2.62,2.38,2.47,1851215,0
+SMMT.US,D,20230627,000000,2.45,2.54,2.36,2.54,1388157,0
+SMMT.US,D,20230628,000000,2.52,2.65,2.395,2.63,1387701,0
+SMMT.US,D,20230629,000000,2.62,2.6204,2.425,2.51,1316792,0
+SMMT.US,D,20230630,000000,2.53,2.63,2.43,2.51,1199415,0
+SMMT.US,D,20230703,000000,2.51,2.62,2.41,2.42,755590,0
+SMMT.US,D,20230705,000000,2.42,2.48,2.24,2.34,1446474,0
+SMMT.US,D,20230706,000000,2.31,2.31,2.08,2.18,1428799,0
+SMMT.US,D,20230707,000000,2.17,2.2501,2.1,2.185,729216,0
+SMMT.US,D,20230710,000000,2.16,2.21,2.06,2.15,1172338,0
+SMMT.US,D,20230711,000000,2.18,2.25,2.02,2.07,1366108,0
+SMMT.US,D,20230712,000000,2.08,2.2327,2.06,2.11,1057073,0
+SMMT.US,D,20230713,000000,2.11,2.265,2.11,2.2,1032387,0
+SMMT.US,D,20230714,000000,2.17,2.18,2.08,2.14,905110,0
+SMMT.US,D,20230717,000000,2.14,2.2073,2.0893,2.15,500393,0
+SMMT.US,D,20230718,000000,2.15,2.3,2.11,2.13,1185578,0
+SMMT.US,D,20230719,000000,2.13,2.23,2.09,2.11,1410223,0
+SMMT.US,D,20230720,000000,2.13,2.1901,2.1,2.15,985957,0
+SMMT.US,D,20230721,000000,2.15,2.16,1.98,2,1276023,0
+SMMT.US,D,20230724,000000,2.03,2.05,1.88,1.99,1673258,0
+SMMT.US,D,20230725,000000,2,2.03,1.95,2.01,602072,0
+SMMT.US,D,20230726,000000,1.99,2.06,1.95,1.96,945594,0
+SMMT.US,D,20230727,000000,1.95,1.98,1.85,1.93,1191168,0
+SMMT.US,D,20230728,000000,1.94,2.13,1.9001,2.12,1702252,0
+SMMT.US,D,20230731,000000,2.15,2.15,2.05,2.1,926256,0
+SMMT.US,D,20230801,000000,2.11,2.165,2.06,2.09,916207,0
+SMMT.US,D,20230802,000000,2.06,2.06,1.9,1.95,1129596,0
+SMMT.US,D,20230803,000000,1.92,1.98,1.91,1.96,912642,0
+SMMT.US,D,20230804,000000,1.94,2.0077,1.93,1.94,594563,0
+SMMT.US,D,20230807,000000,1.92,1.94,1.75,1.78,1562216,0
+SMMT.US,D,20230808,000000,1.77,1.86,1.73,1.75,885349,0
+SMMT.US,D,20230809,000000,1.77,2.09,1.77,1.94,1943561,0
+SMMT.US,D,20230810,000000,1.95,1.95,1.77,1.78,1318113,0
+SMMT.US,D,20230811,000000,1.79,1.8,1.71,1.72,965066,0
+SMMT.US,D,20230814,000000,1.73,2.04,1.69,1.98,3429017,0
+SMMT.US,D,20230815,000000,1.99,2,1.865,1.92,1069014,0
+SMMT.US,D,20230816,000000,1.88,1.91,1.77,1.78,888330,0
+SMMT.US,D,20230817,000000,1.77,1.82,1.74,1.8,847047,0
+SMMT.US,D,20230818,000000,1.78,1.82,1.74,1.76,968264,0
+SMMT.US,D,20230821,000000,1.76,1.98,1.73,1.92,1830259,0
+SMMT.US,D,20230822,000000,1.95,1.95,1.75,1.82,1387040,0
+SMMT.US,D,20230823,000000,1.83,1.86,1.745,1.75,912341,0
+SMMT.US,D,20230824,000000,1.75,1.83,1.74,1.78,543976,0
+SMMT.US,D,20230825,000000,1.8,1.815,1.73,1.78,586382,0
+SMMT.US,D,20230828,000000,1.78,1.83,1.74,1.77,493906,0
+SMMT.US,D,20230829,000000,1.75,1.8,1.7,1.76,783671,0
+SMMT.US,D,20230830,000000,1.77,1.8,1.72,1.73,1229935,0
+SMMT.US,D,20230831,000000,1.71,1.74,1.59,1.62,1471121,0
+SMMT.US,D,20230901,000000,1.62,1.66,1.6,1.63,930176,0
+SMMT.US,D,20230905,000000,1.66,1.73,1.57,1.57,1083454,0
+SMMT.US,D,20230906,000000,1.58,1.64,1.54,1.56,1587248,0
+SMMT.US,D,20230907,000000,1.57,1.59,1.53,1.54,786888,0
+SMMT.US,D,20230908,000000,1.54,1.575,1.52,1.54,555010,0
+SMMT.US,D,20230911,000000,1.6,1.65,1.56,1.63,729193,0
+SMMT.US,D,20230912,000000,1.61,1.82,1.61,1.79,871075,0
+SMMT.US,D,20230913,000000,1.79,1.9,1.72,1.88,1330314,0
+SMMT.US,D,20230914,000000,1.89,1.925,1.8,1.91,994023,0
+SMMT.US,D,20230915,000000,1.91,1.98,1.815,1.87,2748870,0
+SMMT.US,D,20230918,000000,1.85,1.86,1.72,1.81,806481,0
+SMMT.US,D,20230919,000000,1.79,1.92,1.76,1.88,906201,0
+SMMT.US,D,20230920,000000,1.87,1.93,1.81,1.86,645753,0
+SMMT.US,D,20230921,000000,1.82,1.865,1.75,1.83,733084,0
+SMMT.US,D,20230922,000000,1.88,1.895,1.81,1.87,481685,0
+SMMT.US,D,20230925,000000,1.84,1.965,1.81,1.92,630193,0
+SMMT.US,D,20230926,000000,1.87,1.98,1.87,1.87,585342,0
+SMMT.US,D,20230927,000000,1.87,1.94,1.87,1.92,384697,0
+SMMT.US,D,20230928,000000,1.92,1.93,1.8,1.83,509102,0
+SMMT.US,D,20230929,000000,1.86,1.89,1.82,1.87,584517,0
+SMMT.US,D,20231002,000000,1.87,1.87,1.76,1.77,516008,0
+SMMT.US,D,20231003,000000,1.71,1.79,1.71,1.77,524337,0
+SMMT.US,D,20231004,000000,1.77,1.82,1.77,1.8,455021,0
+SMMT.US,D,20231005,000000,1.8,1.835,1.785,1.81,815225,0
+SMMT.US,D,20231006,000000,1.8,1.805,1.71,1.76,909235,0
+SMMT.US,D,20231009,000000,1.77,1.77,1.66,1.67,643965,0
+SMMT.US,D,20231010,000000,1.68,1.81,1.66,1.78,696933,0
+SMMT.US,D,20231011,000000,1.75,1.85,1.73,1.78,1218140,0
+SMMT.US,D,20231012,000000,1.77,1.77,1.66,1.68,791302,0
+SMMT.US,D,20231013,000000,1.68,1.7,1.64,1.68,487224,0
+SMMT.US,D,20231016,000000,1.68,1.76,1.67,1.75,711492,0
+SMMT.US,D,20231017,000000,1.86,2.16,1.86,2.02,5123567,0
+SMMT.US,D,20231018,000000,2.04,2.0566,1.86,1.89,1467414,0
+SMMT.US,D,20231019,000000,1.91,1.9176,1.81,1.84,741852,0
+SMMT.US,D,20231020,000000,1.84,1.885,1.81,1.85,670252,0
+SMMT.US,D,20231023,000000,1.83,1.855,1.76,1.76,696405,0
+SMMT.US,D,20231024,000000,1.79,1.91,1.78,1.875,967995,0
+SMMT.US,D,20231025,000000,1.85,1.91,1.822,1.88,512416,0
+SMMT.US,D,20231026,000000,1.88,1.97,1.841,1.89,855950,0
+SMMT.US,D,20231027,000000,1.88,1.91,1.8,1.81,416017,0
+SMMT.US,D,20231030,000000,1.82,1.99,1.82,1.925,900336,0
+SMMT.US,D,20231031,000000,1.91,1.95,1.87,1.94,883213,0
+SMMT.US,D,20231101,000000,1.98,1.98,1.91,1.95,546264,0
+SMMT.US,D,20231102,000000,1.96,2.0386,1.95,2,608237,0
+SMMT.US,D,20231103,000000,2.04,2.12,2,2.01,1766242,0
+SMMT.US,D,20231106,000000,2.01,2.23,2.01,2.18,1640573,0
+SMMT.US,D,20231107,000000,2.17,2.315,1.91,1.915,1592456,0
+SMMT.US,D,20231108,000000,1.91,1.93,1.82,1.825,654613,0
+SMMT.US,D,20231109,000000,1.82,1.82,1.64,1.755,1595725,0
+SMMT.US,D,20231110,000000,1.77,1.91,1.75,1.905,824038,0
+SMMT.US,D,20231113,000000,1.91,1.92,1.79,1.84,759660,0
+SMMT.US,D,20231114,000000,1.84,1.98,1.82,1.97,1338571,0
+SMMT.US,D,20231115,000000,1.97,2.05,1.935,1.98,1164816,0
+SMMT.US,D,20231116,000000,1.96,1.99,1.84,1.86,863857,0
+SMMT.US,D,20231117,000000,1.88,1.97,1.88,1.93,712029,0
+SMMT.US,D,20231120,000000,1.95,2.01,1.925,1.99,508723,0
+SMMT.US,D,20231121,000000,1.98,2.04,1.96,1.98,488248,0
+SMMT.US,D,20231122,000000,2,2.01,1.92,1.95,426643,0
+SMMT.US,D,20231124,000000,2.01,2.02,1.9476,2,378956,0
+SMMT.US,D,20231127,000000,1.99,2.05,1.98,2.01,605976,0
+SMMT.US,D,20231128,000000,2,2.04,1.94,1.97,579332,0
+SMMT.US,D,20231129,000000,1.99,2.075,1.94,1.95,814459,0
+SMMT.US,D,20231130,000000,1.96,2.08,1.89,2.03,1992578,0
+SMMT.US,D,20231201,000000,1.99,2.14,1.93,2.13,1700984,0
+SMMT.US,D,20231204,000000,2.1,2.31,2.1,2.25,1199428,0
+SMMT.US,D,20231205,000000,2.25,2.47,2.24,2.46,1665442,0
+SMMT.US,D,20231206,000000,2.45,2.52,2.33,2.43,1490421,0
+SMMT.US,D,20231207,000000,2.4,2.4,2.08,2.22,1904961,0
+SMMT.US,D,20231208,000000,2.19,2.25,2.17,2.19,701103,0
+SMMT.US,D,20231211,000000,2.19,2.19,2.05,2.1,990843,0
+SMMT.US,D,20231212,000000,2.12,2.21,2.06,2.2,762574,0
+SMMT.US,D,20231213,000000,2.18,2.35,2.15,2.34,1320930,0
+SMMT.US,D,20231214,000000,2.43,2.735,2.42,2.64,2619462,0
+SMMT.US,D,20231215,000000,2.67,2.78,2.515,2.56,2676736,0
+SMMT.US,D,20231218,000000,2.55,2.75,2.43,2.46,1215936,0
+SMMT.US,D,20231219,000000,2.55,2.735,2.54,2.68,1581384,0
+SMMT.US,D,20231220,000000,2.72,2.72,2.41,2.425,1351254,0
+SMMT.US,D,20231221,000000,2.47,2.58,2.31,2.38,900500,0
+SMMT.US,D,20231222,000000,2.42,2.49,2.34,2.37,1368352,0
+SMMT.US,D,20231226,000000,2.36,2.61,2.3501,2.6,1292606,0
+SMMT.US,D,20231227,000000,2.62,2.81,2.565,2.76,1747154,0
+SMMT.US,D,20231228,000000,2.8,2.87,2.67,2.83,1536865,0
+SMMT.US,D,20231229,000000,2.85,2.86,2.57,2.61,1383339,0
+SMMT.US,D,20240102,000000,2.58,2.78,2.525,2.64,1426725,0
+SMMT.US,D,20240103,000000,2.6,2.76,2.54,2.7,1707355,0
+SMMT.US,D,20240104,000000,2.74,2.75,2.64,2.69,1362380,0
+SMMT.US,D,20240105,000000,2.64,2.66,2.53,2.55,1056151,0
+SMMT.US,D,20240108,000000,2.57,3.04,2.55,2.97,2297411,0
+SMMT.US,D,20240109,000000,2.91,3.13,2.8401,3.06,2276543,0
+SMMT.US,D,20240110,000000,3.1,3.18,2.885,3.01,1263910,0
+SMMT.US,D,20240111,000000,3,3.03,2.86,2.97,1031797,0
+SMMT.US,D,20240112,000000,3.05,3.12,2.95,3.1,1009434,0
+SMMT.US,D,20240116,000000,3.01,3.48,2.96,3.46,3002843,0
+SMMT.US,D,20240117,000000,3.41,3.489,3.18,3.35,2954347,0
+SMMT.US,D,20240118,000000,3.3,3.36,3.1498,3.31,2327090,0
+SMMT.US,D,20240119,000000,3.3,3.615,3.21,3.61,2268379,0
+SMMT.US,D,20240122,000000,3.57,3.78,3.462,3.77,2314143,0
+SMMT.US,D,20240123,000000,3.81,4.2,3.725,4.09,3231971,0
+SMMT.US,D,20240124,000000,4.15,4.66,4.12,4.43,4126221,0
+SMMT.US,D,20240125,000000,4.53,4.72,4.2202,4.55,3780119,0
+SMMT.US,D,20240126,000000,4.5,4.64,3.85,3.88,3041216,0
+SMMT.US,D,20240129,000000,3.75,3.96,3.44,3.77,3590900,0
+SMMT.US,D,20240130,000000,3.71,3.78,3.65,3.765,833618,0
+SMMT.US,D,20240131,000000,3.73,4.11,3.72,3.92,2589997,0
+SMMT.US,D,20240201,000000,3.94,4.03,3.8,4,1503999,0
+SMMT.US,D,20240202,000000,4,4.03,3.81,3.88,1091488,0
+SMMT.US,D,20240205,000000,3.83,3.94,3.585,3.84,1595370,0
+SMMT.US,D,20240206,000000,3.83,4.12,3.83,4.1,1212891,0
+SMMT.US,D,20240207,000000,4.06,4.27,4.025,4.25,2871272,0
+SMMT.US,D,20240208,000000,4.3,4.32,4.07,4.18,1915207,0
+SMMT.US,D,20240209,000000,4.23,4.53,4.145,4.5,1664151,0
+SMMT.US,D,20240212,000000,4.5,4.67,4.425,4.67,1639441,0
+SMMT.US,D,20240213,000000,4.55,4.56,4.3,4.49,1791001,0
+SMMT.US,D,20240214,000000,4.58,4.58,4.11,4.45,2951691,0
+SMMT.US,D,20240215,000000,4.54,4.69,4.45,4.67,1565365,0
+SMMT.US,D,20240216,000000,4.69,5.14,4.61,5.07,2264743,0
+SMMT.US,D,20240220,000000,4.87,4.91,3.42,3.74,6322035,0
+SMMT.US,D,20240221,000000,3.74,4.2,3.7007,4.11,2128443,0
+SMMT.US,D,20240222,000000,4.05,4.355,3.95,4.3,2023941,0
+SMMT.US,D,20240223,000000,4.36,4.79,4.335,4.64,1722052,0
+SMMT.US,D,20240226,000000,4.5,4.54,4.02,4.46,2021956,0
+SMMT.US,D,20240227,000000,4.45,4.78,4.255,4.4,1830785,0
+SMMT.US,D,20240228,000000,4.31,4.605,4.28,4.53,1144438,0
+SMMT.US,D,20240229,000000,4.58,4.69,4.42,4.54,1280431,0
+SMMT.US,D,20240301,000000,4.56,4.74,4.46,4.65,1055132,0
+SMMT.US,D,20240304,000000,4.67,4.71,4.42,4.48,863350,0
+SMMT.US,D,20240305,000000,4.43,5.22,4.34,5.07,2662807,0
+SMMT.US,D,20240306,000000,5.04,5.14,4.65,4.84,2137406,0
+SMMT.US,D,20240307,000000,4.93,4.97,4.67,4.72,1388615,0
+SMMT.US,D,20240308,000000,4.8,5.015,4.38,4.4,2285507,0
+SMMT.US,D,20240311,000000,4.41,4.615,4.23,4.3,2990238,0
+SMMT.US,D,20240312,000000,4.3,4.47,4.17,4.31,1704299,0
+SMMT.US,D,20240313,000000,4.31,4.83,4.3,4.51,2770573,0
+SMMT.US,D,20240314,000000,4.55,4.79,4.415,4.75,2098895,0
+SMMT.US,D,20240315,000000,4.8,5.02,4.565,4.62,9767887,0
+SMMT.US,D,20240318,000000,4.49,4.555,4.1,4.115,2275920,0
+SMMT.US,D,20240319,000000,4.07,4.14,3.62,3.63,3179094,0
+SMMT.US,D,20240320,000000,3.65,3.85,3.605,3.83,2911837,0
+SMMT.US,D,20240321,000000,3.86,3.97,3.53,3.55,2473595,0
+SMMT.US,D,20240322,000000,3.51,3.54,3.25,3.37,2815843,0
+SMMT.US,D,20240325,000000,3.44,3.56,3.265,3.28,1843144,0
+SMMT.US,D,20240326,000000,3.46,3.8,3.37,3.74,2987043,0
+SMMT.US,D,20240327,000000,3.83,3.89,3.65,3.75,2627314,0
+SMMT.US,D,20240328,000000,4.21,4.64,4.1,4.14,4679740,0
+SMMT.US,D,20240401,000000,4.21,4.24,3.88,3.98,1825954,0
+SMMT.US,D,20240402,000000,3.94,4.07,3.83,3.85,1573828,0
+SMMT.US,D,20240403,000000,3.81,4,3.81,3.95,1714525,0
+SMMT.US,D,20240404,000000,3.82,3.9612,3.48,3.54,2336564,0
+SMMT.US,D,20240405,000000,3.51,3.88,3.45,3.88,2436214,0
+SMMT.US,D,20240408,000000,3.9,4.06,3.8,3.95,1589921,0
+SMMT.US,D,20240409,000000,3.94,4.18,3.93,4.08,1696390,0
+SMMT.US,D,20240410,000000,3.922,4.12,3.9,4,3193155,0
+SMMT.US,D,20240411,000000,4.04,4.18,3.9399,4.03,1332555,0
+SMMT.US,D,20240412,000000,4.01,4.065,3.625,3.665,1361574,0
+SMMT.US,D,20240415,000000,3.69,3.8,3.615,3.655,887744,0
+SMMT.US,D,20240416,000000,3.61,3.61,3.49,3.54,1251831,0
+SMMT.US,D,20240417,000000,3.57,3.63,3.47,3.57,1372805,0
+SMMT.US,D,20240418,000000,3.61,3.665,3.5,3.51,1254262,0
+SMMT.US,D,20240419,000000,3.5,3.55,3.34,3.51,1727400,0
+SMMT.US,D,20240422,000000,3.495,3.56,3.4,3.49,1238030,0
+SMMT.US,D,20240423,000000,3.48,3.925,3.48,3.73,1754697,0
+SMMT.US,D,20240424,000000,3.74,3.8,3.56,3.59,1282702,0
+SMMT.US,D,20240425,000000,3.52,3.62,3.44,3.55,1407270,0
+SMMT.US,D,20240426,000000,3.63,3.9,3.52,3.86,1389104,0
+SMMT.US,D,20240429,000000,3.88,4.06,3.855,3.88,1457591,0
+SMMT.US,D,20240430,000000,3.88,4.06,3.845,3.93,1738105,0
+SMMT.US,D,20240501,000000,3.92,4.99,3.9,4.7,5653111,0
+SMMT.US,D,20240502,000000,4.68,4.68,3.95,4.06,3013687,0
+SMMT.US,D,20240503,000000,4.08,4.5,4.06,4.39,1862563,0
+SMMT.US,D,20240506,000000,4.4,4.57,4.32,4.47,1326982,0
+SMMT.US,D,20240507,000000,4.6,5.35,4.5,5.31,4802569,0
+SMMT.US,D,20240508,000000,5.29,5.39,4.94,4.96,2724963,0
+SMMT.US,D,20240509,000000,5.01,5.1582,4.645,4.78,2083819,0
+SMMT.US,D,20240510,000000,4.77,4.99,4.6,4.65,1781959,0
+SMMT.US,D,20240513,000000,4.6,5.08,4.51,4.8,2065715,0
+SMMT.US,D,20240514,000000,4.88,5.12,4.68,4.685,1667094,0
+SMMT.US,D,20240515,000000,4.81,4.8899,4.41,4.49,1836454,0
+SMMT.US,D,20240516,000000,4.47,4.64,4.41,4.51,1323617,0
+SMMT.US,D,20240517,000000,4.54,4.63,4.425,4.44,1180801,0
+SMMT.US,D,20240520,000000,4.43,4.57,4.425,4.54,963026,0
+SMMT.US,D,20240521,000000,4.52,4.61,4.35,4.39,1416219,0
+SMMT.US,D,20240522,000000,4.5,4.54,4.3,4.39,1191776,0
+SMMT.US,D,20240523,000000,4.41,4.43,4.25,4.32,1982758,0
+SMMT.US,D,20240524,000000,3.51,3.95,3.2,3.38,9177875,0
+SMMT.US,D,20240528,000000,3.38,3.38,2.1,2.39,13548499,0
+SMMT.US,D,20240529,000000,2.34,3.05,2.3,2.935,7866746,0
+SMMT.US,D,20240530,000000,2.85,11.25,2.64,10.92,31992340,0
+SMMT.US,D,20240531,000000,9.07,9.5,7.515,8.685,34333160,0
+SMMT.US,D,20240603,000000,9.84,9.94,8.72,8.84,22654986,0
+SMMT.US,D,20240604,000000,8.49,8.56,7.25,7.305,8205779,0
+SMMT.US,D,20240605,000000,7.32,8.08,7.21,8.04,5369452,0
+SMMT.US,D,20240606,000000,7.95,8.35,7.68,8.13,3322766,0
+SMMT.US,D,20240607,000000,7.96,8.475,7.61,7.72,3073112,0
+SMMT.US,D,20240610,000000,7.62,8.07,7.54,7.98,3120567,0
+SMMT.US,D,20240611,000000,7.9,8.1,7.52,7.54,2681423,0
+SMMT.US,D,20240612,000000,7.83,8.4,7.68,8.25,4355243,0
+SMMT.US,D,20240613,000000,8.22,8.468,7.99,8.09,1875109,0
+SMMT.US,D,20240614,000000,7.96,8.48,7.96,8.39,1870845,0
+SMMT.US,D,20240617,000000,8.39,8.77,7.6,7.9,3427474,0
+SMMT.US,D,20240618,000000,8,8.03,7.55,7.94,2174636,0
+SMMT.US,D,20240620,000000,7.94,8.22,7.73,7.8,2498439,0
+SMMT.US,D,20240621,000000,7.79,8.15,7.71,7.93,8348134,0
+SMMT.US,D,20240624,000000,8,8.4676,7.9,8,2822245,0
+SMMT.US,D,20240625,000000,7.93,8.49,7.91,8.01,2528126,0
+SMMT.US,D,20240626,000000,7.97,8.18,7.66,7.77,2164944,0
+SMMT.US,D,20240627,000000,7.77,7.94,7.65,7.87,1519471,0
+SMMT.US,D,20240628,000000,7.9,8.05,7.63,7.8,4583653,0
+SMMT.US,D,20240701,000000,7.84,8.31,7.81,8.14,2155909,0
+SMMT.US,D,20240702,000000,8.14,8.19,7.53,7.54,2668976,0
+SMMT.US,D,20240703,000000,7.7,7.74,6.78,6.89,2153379,0
+SMMT.US,D,20240705,000000,7.11,7.34,6.9,7.24,1973562,0
+SMMT.US,D,20240708,000000,7.3,7.62,7.23,7.55,1908486,0
+SMMT.US,D,20240709,000000,7.56,7.925,7.41,7.84,1394037,0
+SMMT.US,D,20240710,000000,7.89,8.32,7.89,8.29,2011149,0
+SMMT.US,D,20240711,000000,8.39,8.72,8.24,8.68,2611945,0
+SMMT.US,D,20240712,000000,8.74,8.8,8.355,8.55,1658241,0
+SMMT.US,D,20240715,000000,8.47,9.69,8.39,9.47,3345512,0
+SMMT.US,D,20240716,000000,9.53,9.78,9.06,9.12,2986560,0
+SMMT.US,D,20240717,000000,8.901,9.36,8.8,9.31,1897730,0
+SMMT.US,D,20240718,000000,9.51,10.05,9.41,9.75,2212419,0
+SMMT.US,D,20240719,000000,10.04,10.04,8.71,8.785,1977779,0
+SMMT.US,D,20240722,000000,8.89,10.09,8.8,9.96,2172853,0
+SMMT.US,D,20240723,000000,9.87,10.196,9.65,10.09,1447805,0
+SMMT.US,D,20240724,000000,9.99,10.398,9.902,9.98,1329888,0
+SMMT.US,D,20240725,000000,10.02,10.52,9.93,10.49,1502404,0
+SMMT.US,D,20240726,000000,10.65,11.69,10.6,11.55,3202033,0
+SMMT.US,D,20240729,000000,11.55,11.9,10.62,10.78,1937869,0
+SMMT.US,D,20240730,000000,10.9,11.5,10.44,10.69,1245762,0
+SMMT.US,D,20240731,000000,10.85,11.29,10.51,10.8,2579967,0
+SMMT.US,D,20240801,000000,10.84,11.07,10.53,10.66,1290088,0
+SMMT.US,D,20240802,000000,10.06,10.42,9.55,10.415,1915388,0
+SMMT.US,D,20240805,000000,9.46,10.18,9.1801,10.015,2518153,0
+SMMT.US,D,20240806,000000,10.26,10.47,9.47,9.54,2199239,0
+SMMT.US,D,20240807,000000,9.5,9.82,8.88,9.4,2140672,0
+SMMT.US,D,20240808,000000,9.54,10.47,9.36,10.24,1584177,0
+SMMT.US,D,20240809,000000,10.34,10.87,10.295,10.78,1435244,0
+SMMT.US,D,20240812,000000,11.25,11.68,10.6,10.98,1754391,0
+SMMT.US,D,20240813,000000,11.04,11.26,10.74,11.25,1550281,0
+SMMT.US,D,20240814,000000,11.57,11.57,10.98,11.12,1484425,0
+SMMT.US,D,20240815,000000,11.45,11.87,11.07,11.87,1514923,0
+SMMT.US,D,20240816,000000,11.75,11.87,11.55,11.6,1272904,0
+SMMT.US,D,20240819,000000,11.63,12.48,11.29,12.25,1834379,0
+SMMT.US,D,20240820,000000,12.19,12.92,11.83,12.31,1647474,0
+SMMT.US,D,20240821,000000,12.4,13.45,12.4,13.34,1876526,0
+SMMT.US,D,20240822,000000,13.33,13.8,13.01,13.52,1511725,0
+SMMT.US,D,20240823,000000,13.64,14.25,12.94,13.08,2440642,0
+SMMT.US,D,20240826,000000,13.05,13.4,12.6903,13.25,1224464,0
+SMMT.US,D,20240827,000000,13.33,13.47,12.84,13.47,940947,0
+SMMT.US,D,20240828,000000,13.56,13.7,12.89,13.12,1126644,0
+SMMT.US,D,20240829,000000,13.24,14.02,12.43,12.86,2155898,0
+SMMT.US,D,20240830,000000,12.92,13.25,12.36,12.98,2106517,0
+SMMT.US,D,20240903,000000,12.98,13.08,12.02,12.6,1855457,0
+SMMT.US,D,20240904,000000,12.43,12.73,11.88,12,1664087,0
+SMMT.US,D,20240905,000000,12.05,12.51,11.76,12.5,1354711,0
+SMMT.US,D,20240906,000000,12.52,12.93,11.88,12.27,2090407,0
+SMMT.US,D,20240909,000000,16.06,21.5,15.9525,19.14,47841469,0
+SMMT.US,D,20240910,000000,19.275,23.1,17.72,22.97,19924276,0
+SMMT.US,D,20240911,000000,22.63,24.07,22,22.7,12628724,0
+SMMT.US,D,20240912,000000,24.69,28.6227,24.36,27.41,21620994,0
+SMMT.US,D,20240913,000000,27.5,33.5999,27.41,31.93,24434701,0
+SMMT.US,D,20240916,000000,32.52,33.89,28.7293,29.48,14692843,0
+SMMT.US,D,20240917,000000,28.44,29.09,25.61,26.22,11665997,0
+SMMT.US,D,20240918,000000,26.17,26.6699,23.9601,24.56,8142119,0
+SMMT.US,D,20240919,000000,25.09,25.1329,22.93,23.16,6640442,0
+SMMT.US,D,20240920,000000,23.16,24.95,22.96,24.39,9968733,0
+SMMT.US,D,20240923,000000,24.4,25.4999,20.85,21.91,11468771,0
+SMMT.US,D,20240924,000000,21.91,24,21.0402,24,7125281,0
+SMMT.US,D,20240925,000000,24.82,24.84,22.37,22.64,6335677,0
+SMMT.US,D,20240926,000000,22.84,23.615,22.04,22.81,3186869,0
+SMMT.US,D,20240927,000000,21.49,21.7,19.5,20.885,5671369,0
+SMMT.US,D,20240930,000000,20.5,22.05,20.25,21.9,3364923,0
+SMMT.US,D,20241001,000000,21.63,21.84,19.75,20.1,3812269,0
+SMMT.US,D,20241002,000000,19.75,20.3599,19.22,19.54,4739533,0
+SMMT.US,D,20241003,000000,19.29,19.29,18.36,18.61,2975845,0
+SMMT.US,D,20241004,000000,20.21,21.33,18.12,19.09,9394100,0
+SMMT.US,D,20241007,000000,19.25,19.49,18.44,18.92,3147333,0
+SMMT.US,D,20241008,000000,18.79,20.18,18.71,19.69,2958879,0
+SMMT.US,D,20241009,000000,19.6,19.75,18.71,18.9,1691467,0
+SMMT.US,D,20241010,000000,18.8,19.13,18.45,18.61,1697928,0
+SMMT.US,D,20241011,000000,18.5,19.98,18.265,19.95,2324884,0
+SMMT.US,D,20241014,000000,19.55,20.7,19.55,20.25,2774657,0
+SMMT.US,D,20241015,000000,20,21.975,20,21.84,3110902,0
+SMMT.US,D,20241016,000000,21.95,24.56,21.8601,23.46,4690162,0
+SMMT.US,D,20241017,000000,23.45,23.78,21.48,21.57,3220909,0
+SMMT.US,D,20241018,000000,21.58,21.93,20.78,21.21,2157830,0
+SMMT.US,D,20241021,000000,21.16,22.19,20.42,20.5,1762606,0
+SMMT.US,D,20241022,000000,20.41,20.9099,20.2,20.59,999740,0
+SMMT.US,D,20241023,000000,20.41,20.565,19.34,20.03,2108542,0
+SMMT.US,D,20241024,000000,20.06,20.754,19.43,19.46,1418659,0
+SMMT.US,D,20241025,000000,19.69,21.54,19.68,21.26,2531620,0
+SMMT.US,D,20241028,000000,21.41,22.9,21.26,22.24,2723189,0
+SMMT.US,D,20241029,000000,21.76,22.3,21.11,21.83,2318604,0
+SMMT.US,D,20241030,000000,21,21.18,18.6,18.65,3902163,0
+SMMT.US,D,20241031,000000,18.75,19.42,18.095,18.59,2286675,0
+SMMT.US,D,20241101,000000,18.98,19.77,18.61,18.99,2304040,0
+SMMT.US,D,20241104,000000,19.41,20.56,18.8,19.96,1919070,0
+SMMT.US,D,20241105,000000,20.1,20.55,19.7,20.39,1387083,0
+SMMT.US,D,20241106,000000,20.16,20.96,19.01,20.89,2291799,0
+SMMT.US,D,20241107,000000,21.19,21.6806,20.26,21.1,2286997,0
+SMMT.US,D,20241108,000000,21.21,21.83,20.72,21.41,1738689,0
+SMMT.US,D,20241111,000000,21.9,22.53,21.42,21.77,2163835,0
+SMMT.US,D,20241112,000000,21.56,22.25,20.74,20.76,1876232,0
+SMMT.US,D,20241113,000000,21.27,21.74,19.43,19.47,1903895,0
+SMMT.US,D,20241114,000000,20,20.15,19.37,19.45,1875674,0
+SMMT.US,D,20241115,000000,19.45,19.45,18.23,18.31,2145538,0
+SMMT.US,D,20241118,000000,18.36,19.245,18.11,18.98,1408163,0
+SMMT.US,D,20241119,000000,18.72,20.14,18.5,20,1320198,0
+SMMT.US,D,20241120,000000,19.91,19.97,18.31,18.62,1781927,0
+SMMT.US,D,20241121,000000,18.74,19.14,18.03,18.42,2025302,0
+SMMT.US,D,20241122,000000,18.5,19.44,18.5,19,1510000,0
+SMMT.US,D,20241125,000000,19.25,19.53,18.6,19.19,2784262,0
+SMMT.US,D,20241126,000000,19.06,19.54,18.8801,19.2,1279376,0
+SMMT.US,D,20241127,000000,19.49,19.52,18.76,18.94,1370977,0
+SMMT.US,D,20241129,000000,19.09,19.14,18.4,18.46,918291,0
+SMMT.US,D,20241202,000000,18.5,18.85,18.06,18.49,2047256,0
+SMMT.US,D,20241203,000000,18.5,18.5,16.52,17.77,3926977,0
+SMMT.US,D,20241204,000000,17.74,17.84,17.16,17.6,1910331,0
+SMMT.US,D,20241205,000000,17.5,17.55,16.89,17.52,1701003,0
+SMMT.US,D,20241206,000000,17.61,19.3,17.61,18.54,2197287,0
+SMMT.US,D,20241209,000000,18.84,19.5,18.2173,18.66,1575293,0
+SMMT.US,D,20241210,000000,18.77,18.77,17.8588,17.97,1419034,0
+SMMT.US,D,20241211,000000,18.86,19.2509,18.3937,18.77,2290459,0
+SMMT.US,D,20241212,000000,18.5,19.01,17.84,17.87,1625551,0
+SMMT.US,D,20241213,000000,18.08,18.59,17.8,17.83,1422463,0
+SMMT.US,D,20241216,000000,18,19,17.82,18.68,2425850,0
+SMMT.US,D,20241217,000000,18.68,19.18,18.48,18.57,2000928,0
+SMMT.US,D,20241218,000000,18.87,19.033,16.83,16.98,2436894,0
+SMMT.US,D,20241219,000000,17.5,18.59,17.28,18.4,2561723,0
+SMMT.US,D,20241220,000000,18.02,18.6028,17.71,17.87,7099146,0
+SMMT.US,D,20241223,000000,17.97,18.9,17.6057,18.67,2276550,0
+SMMT.US,D,20241224,000000,18.88,19.08,18.33,19,760563,0
+SMMT.US,D,20241226,000000,18.75,19.55,18.63,19.28,1386740,0
+SMMT.US,D,20241227,000000,19.01,19.299,17.98,18.21,1712963,0
+SMMT.US,D,20241230,000000,17.89,18.15,17.53,17.89,1248483,0
+SMMT.US,D,20241231,000000,17.94,18.31,17.1735,17.845,2239568,0
+SMMT.US,D,20250102,000000,17.97,18.89,17.75,18.35,2123572,0
+SMMT.US,D,20250103,000000,18.25,18.61,18.06,18.24,1848413,0
+SMMT.US,D,20250106,000000,18.33,18.55,17.41,17.47,2069773,0
+SMMT.US,D,20250107,000000,17.62,18.205,17.37,18.16,1784518,0
+SMMT.US,D,20250108,000000,18.45,19.39,18.1,18.82,3180301,0
+SMMT.US,D,20250110,000000,18.58,18.91,16.72,17.85,3324133,0
+SMMT.US,D,20250113,000000,17.5,18.3187,17.03,18.175,1783739,0
+SMMT.US,D,20250114,000000,18.48,18.57,16.46,16.65,3256862,0
+SMMT.US,D,20250115,000000,17.27,18.235,17.12,18.2,2569198,0
+SMMT.US,D,20250116,000000,18.18,18.5,17.6797,18.19,2136630,0
+SMMT.US,D,20250117,000000,18.52,19.388,18.3302,19.03,2589464,0
+SMMT.US,D,20250121,000000,19.25,22.11,19.25,22.1,4404947,0
+SMMT.US,D,20250122,000000,22.38,24.21,22.38,23.52,4454210,0
+SMMT.US,D,20250123,000000,22.96,25,22.85,24.65,2798815,0
+SMMT.US,D,20250124,000000,25,25,23.39,23.76,2602459,0
+SMMT.US,D,20250127,000000,22.53,23.56,22.32,23.52,1808270,0
+SMMT.US,D,20250128,000000,23.89,24.17,22.76,23.5,1730217,0
+SMMT.US,D,20250129,000000,23.38,23.89,21.61,21.64,1849977,0
+SMMT.US,D,20250130,000000,21.89,22.76,21.55,22.36,1457839,0
+SMMT.US,D,20250131,000000,22.92,22.98,21.02,21.5,2138730,0
+SMMT.US,D,20250203,000000,20.54,21,19.83,19.98,2335748,0
+SMMT.US,D,20250204,000000,20,20.89,19.9,20.62,1764894,0
+SMMT.US,D,20250205,000000,20.69,21.57,20.43,20.78,1432211,0
+SMMT.US,D,20250206,000000,20.87,21.4703,20.63,20.67,1136459,0
+SMMT.US,D,20250207,000000,20.5,20.95,19.85,20.11,1346664,0
+SMMT.US,D,20250210,000000,20.71,21.6,20.3,20.5,1535911,0
+SMMT.US,D,20250211,000000,20.5,20.63,18.9,19.08,1917812,0
+SMMT.US,D,20250212,000000,18.7,19.62,18.42,19.57,2096172,0
+SMMT.US,D,20250213,000000,19.74,22.75,19.4496,21.82,3511277,0
+SMMT.US,D,20250214,000000,21.99,22.14,20.785,21.37,2376289,0
+SMMT.US,D,20250218,000000,21.52,21.72,20.4313,21.08,1754375,0
+SMMT.US,D,20250219,000000,20.99,21.63,20.69,21.6,1367036,0
+SMMT.US,D,20250220,000000,21.52,23.13,21.4,23.06,3319885,0
+SMMT.US,D,20250221,000000,23.87,24.18,21.805,22.12,3382749,0
+SMMT.US,D,20250224,000000,22.46,22.71,18.52,18.84,6899447,0
+SMMT.US,D,20250225,000000,19.2,19.2,17.7,18.11,3736584,0
+SMMT.US,D,20250226,000000,18.55,19.56,18.27,18.3,2876429,0
+SMMT.US,D,20250227,000000,18.6,19.255,17.96,18.49,2206872,0
+SMMT.US,D,20250228,000000,18.74,20.77,18.5,20.69,2813277,0
+SMMT.US,D,20250303,000000,20.8,21.38,18.84,19.13,2841726,0
+SMMT.US,D,20250304,000000,18.56,19.37,18.34,19.09,2681689,0
+SMMT.US,D,20250305,000000,18.91,19.59,18.76,19.55,1612219,0
+SMMT.US,D,20250306,000000,18.89,19.92,18.5,18.99,1890067,0
+SMMT.US,D,20250307,000000,18.865,18.97,17.7,17.78,3410158,0
+SMMT.US,D,20250310,000000,17.18,18.4,16.55,17.99,3583543,0
+SMMT.US,D,20250311,000000,18.085,18.8699,17.42,18.5,2826118,0
+SMMT.US,D,20250312,000000,19.36,20.5,19.275,19.91,2793754,0
+SMMT.US,D,20250313,000000,19.78,20.59,19.05,19.19,2236780,0
+SMMT.US,D,20250314,000000,19.49,21.3,19.2,20.79,3227305,0
+SMMT.US,D,20250317,000000,20.85,20.85,20.07,20.13,1837822,0
+SMMT.US,D,20250318,000000,19.89,20.53,19.16,19.83,1853077,0
+SMMT.US,D,20250319,000000,19.84,20.31,19.18,20.11,1752700,0
+SMMT.US,D,20250320,000000,19.62,20.21,19.391,19.44,1431387,0
+SMMT.US,D,20250321,000000,19.44,20.02,19.13,19.75,3299624,0
+SMMT.US,D,20250324,000000,19.91,20.82,19.63,20.69,1608575,0
+SMMT.US,D,20250325,000000,20.61,20.63,19.7,20.24,1718088,0
+SMMT.US,D,20250326,000000,21.45,21.7,19.56,19.89,2715096,0
+SMMT.US,D,20250327,000000,20.06,20.79,19.7,20.6,1669580,0
+SMMT.US,D,20250328,000000,20.6,21.08,20.1,20.32,1697499,0
+SMMT.US,D,20250331,000000,19.8,19.9,18.8855,19.29,2449849,0
+SMMT.US,D,20250401,000000,19.19,19.9,18.61,18.8,2785772,0
+SMMT.US,D,20250402,000000,18.5,20.5468,18.45,20.46,2423220,0
+SMMT.US,D,20250403,000000,19.395,19.64,18.54,18.91,3455531,0
+SMMT.US,D,20250404,000000,18.1,18.5,17.01,17.36,4102148,0
+SMMT.US,D,20250407,000000,16.01,18.9,15.55,17.32,5446580,0
+SMMT.US,D,20250408,000000,18.095,18.095,16.2,16.64,2716515,0
+SMMT.US,D,20250409,000000,16.33,18.9,15.7789,18.23,3892202,0
+SMMT.US,D,20250410,000000,17.77,21.25,17.76,20.15,8483501,0
+SMMT.US,D,20250411,000000,20.24,23.31,20.16,23.24,6650271,0
+SMMT.US,D,20250414,000000,23.97,26.23,22.84,26.13,8173342,0
+SMMT.US,D,20250415,000000,26.01,26.23,23.23,24.62,7054432,0
+SMMT.US,D,20250416,000000,24,24.6,22.205,23.05,3642567,0
+SMMT.US,D,20250417,000000,22.96,24.99,22.86,24.61,3447148,0
+SMMT.US,D,20250421,000000,24.43,25.4699,24.2524,25.22,3400238,0
+SMMT.US,D,20250422,000000,25.69,27.54,25.5216,27.35,4631071,0
+SMMT.US,D,20250423,000000,29.95,33.85,28.56,33.23,11796506,0
+SMMT.US,D,20250424,000000,33,36.91,32.48,36.7,7626156,0
+SMMT.US,D,20250425,000000,34.48,35.92,22.22,23.465,24670509,0
+SMMT.US,D,20250428,000000,24.38,26.97,23.0401,24.11,13102934,0
+SMMT.US,D,20250429,000000,23.7,24.54,23.2,23.62,4229819,0
+SMMT.US,D,20250430,000000,22.98,24.35,22.84,24.12,4375271,0
+SMMT.US,D,20250501,000000,24.38,25.21,23.42,24.67,3556129,0
+SMMT.US,D,20250502,000000,25.93,29.99,25.81,27.9,7354494,0
+SMMT.US,D,20250505,000000,27.9,28.2793,26.71,28.02,2774092,0
+SMMT.US,D,20250506,000000,26.95,27.09,23.805,24.2,4399553,0
+SMMT.US,D,20250507,000000,24.54,24.729,23.8,24.29,3234416,0
+SMMT.US,D,20250508,000000,24.48,25.79,23.96,24.65,2879249,0
+SMMT.US,D,20250509,000000,24.65,25.3399,23.45,23.96,2532111,0
+SMMT.US,D,20250512,000000,23.26,25.3,23.26,25.26,3028935,0
+SMMT.US,D,20250513,000000,25.39,25.5,24.21,24.61,2045328,0
+SMMT.US,D,20250514,000000,24.5,25.07,22.51,22.75,3902092,0
+SMMT.US,D,20250515,000000,22.5,23.34,21.75,23.09,2746833,0
+SMMT.US,D,20250516,000000,23.14,23.94,23.035,23.87,1657241,0
+SMMT.US,D,20250519,000000,23.8,24.02,22.85,24.01,1599037,0
+SMMT.US,D,20250520,000000,23.64,24.45,23.45,24.39,1839900,0
+SMMT.US,D,20250521,000000,24.13,26.85,23.88,25.41,4409390,0
+SMMT.US,D,20250522,000000,25.62,26.44,25.05,25.77,2934086,0
+SMMT.US,D,20250523,000000,25.48,26.17,25.12,25.85,1759128,0
+SMMT.US,D,20250527,000000,26.29,26.9,25.54,25.64,2221738,0
+SMMT.US,D,20250528,000000,25.66,26.35,25.07,26.04,1997074,0
+SMMT.US,D,20250529,000000,26.38,27.09,26.03,26.21,2144636,0
+SMMT.US,D,20250530,000000,21.2,21.63,18.01,18.215,19854456,0
+SMMT.US,D,20250602,000000,18.81,18.81,16.03,17.725,14137946,0
+SMMT.US,D,20250603,000000,18.4,20.67,17.3201,20.62,12216460,0
+SMMT.US,D,20250604,000000,20.1,20.5,19.2,19.56,6199522,0
+SMMT.US,D,20250605,000000,19.58,20.24,19.2,19.73,3410976,0
+SMMT.US,D,20250606,000000,20.17,21.2,19.82,20.59,3910747,0
+SMMT.US,D,20250609,000000,21,21.88,20.3331,21.56,4266237,0
+SMMT.US,D,20250610,000000,22.39,23.03,21.77,22.08,3513608,0
+SMMT.US,D,20250611,000000,21.45,22.2299,19.57,19.58,5637121,0
+SMMT.US,D,20250612,000000,19.77,20.6668,19.26,20.16,3641363,0
+SMMT.US,D,20250613,000000,19.41,20.03,19.2,19.78,2893297,0
+SMMT.US,D,20250616,000000,20.48,20.59,19.74,19.95,2388327,0
+SMMT.US,D,20250617,000000,19.71,20.377,19.51,19.85,2665130,0
+SMMT.US,D,20250618,000000,19.91,20.475,19.6613,20.16,2827286,0
+SMMT.US,D,20250620,000000,20.16,20.64,19.7,20.56,3002813,0
+SMMT.US,D,20250623,000000,20.49,20.6,19.48,20.39,2765547,0
+SMMT.US,D,20250624,000000,20.74,21.82,20.43,20.92,3604419,0
+SMMT.US,D,20250625,000000,20.96,21.46,20.339,21.27,2067706,0
+SMMT.US,D,20250626,000000,21.24,21.65,21.01,21.32,1398709,0
+SMMT.US,D,20250627,000000,21.25,21.35,20.27,20.6,14090901,0
+SMMT.US,D,20250630,000000,20.79,21.31,20.325,21.28,2152175,0
+SMMT.US,D,20250701,000000,21.28,21.76,20.6207,21.2,2066756,0
+SMMT.US,D,20250702,000000,21.24,22.84,21.17,22.62,3808383,0
+SMMT.US,D,20250703,000000,23,25.94,20.49,24.55,12732495,0
+SMMT.US,D,20250707,000000,23.6,23.6889,22.4,22.61,4354399,0
+SMMT.US,D,20250708,000000,22.7,23.02,22.16,22.99,2988187,0
+SMMT.US,D,20250709,000000,23.4,25.05,23.23,24.74,5070419,0
+SMMT.US,D,20250710,000000,24.88,26.33,24.27,25.88,2207648,0
+SMMT.US,D,20250711,000000,25.52,25.72,24.76,25,2233072,0
+SMMT.US,D,20250714,000000,25.1,25.6135,24.63,25.4,2975690,0
+SMMT.US,D,20250715,000000,25.38,25.5499,24.085,24.36,1799565,0
+SMMT.US,D,20250716,000000,25,28.62,25,28.27,6147866,0
+SMMT.US,D,20250717,000000,28.06,28.6099,27.24,27.63,3095478,0
+SMMT.US,D,20250718,000000,27.91,28.13,26.05,26.2,3010881,0
+SMMT.US,D,20250721,000000,26.51,27.25,26.23,26.34,1918178,0
+SMMT.US,D,20250722,000000,26.78,26.905,25.81,26.54,1639004,0
+SMMT.US,D,20250723,000000,26.98,28.15,26.57,28.01,3223849,0
+SMMT.US,D,20250724,000000,28.3,28.32,27.05,27.57,1792265,0
+SMMT.US,D,20250725,000000,27.6,29.065,27.275,28.67,1792195,0
+SMMT.US,D,20250728,000000,28.71,28.71,27.3,27.45,2187472,0
+SMMT.US,D,20250729,000000,27.45,27.73,26.499,26.74,1893203,0
+SMMT.US,D,20250730,000000,26.98,27.6899,26.26,26.66,3368831,0
+SMMT.US,D,20250731,000000,26.55,27.5,26.1,26.37,1954779,0
+SMMT.US,D,20250801,000000,25.86,27.44,25.4107,27.07,1917915,0
+SMMT.US,D,20250804,000000,27.4,29.5618,26.9,29.32,2912878,0
+SMMT.US,D,20250805,000000,29.05,30.98,28.61,29.13,3895339,0
+SMMT.US,D,20250806,000000,29.17,29.17,28.1767,28.52,2239649,0
+SMMT.US,D,20250807,000000,28.22,28.5,27.1,28.07,1718597,0
+SMMT.US,D,20250808,000000,28.43,29.25,28.2001,28.66,1923088,0
+SMMT.US,D,20250811,000000,28.75,29.36,27.58,28.25,1901713,0
+SMMT.US,D,20250812,000000,27.055,27.65,24.16,25.685,6505678,0
+SMMT.US,D,20250813,000000,26.43,27.84,26.28,26.87,5373709,0
+SMMT.US,D,20250814,000000,26.825,27.64,26.375,26.45,3351784,0
+SMMT.US,D,20250815,000000,26.49,27.45,25.84,26.69,2587984,0
+SMMT.US,D,20250818,000000,26.27,26.73,25.32,26.29,2333595,0
+SMMT.US,D,20250819,000000,25.63,25.83,25.04,25.35,2397015,0
+SMMT.US,D,20250820,000000,25.03,25.9,24.775,25.87,4471344,0
+SMMT.US,D,20250821,000000,25.8,26.38,25.635,26.01,1487859,0
+SMMT.US,D,20250822,000000,26.09,27,25.8,26.2,2219407,0
+SMMT.US,D,20250825,000000,26.2,26.49,25.99,26.27,2047041,0
+SMMT.US,D,20250826,000000,29.98,30.05,26.255,26.98,5817167,0
+SMMT.US,D,20250827,000000,26.23,26.37,24.26,24.805,5946338,0
+SMMT.US,D,20250828,000000,25,25.7582,24.2901,24.42,2727888,0
+SMMT.US,D,20250829,000000,24.38,24.42,23.63,23.7,2544988,0
+SMMT.US,D,20250902,000000,23.13,24.2,23.09,23.84,1812131,0
+SMMT.US,D,20250903,000000,23.82,24.285,23.3,23.52,3121306,0
+SMMT.US,D,20250904,000000,23.88,23.98,23.05,23.8,2752058,0
+SMMT.US,D,20250905,000000,24.28,26.45,24.19,25.98,3407512,0
+SMMT.US,D,20250908,000000,21.53,22.78,19.1,19.445,16175154,0
+SMMT.US,D,20250909,000000,19.53,19.64,18.71,18.825,6895883,0
+SMMT.US,D,20250910,000000,17.47,18.11,16.31,17.605,12616441,0
+SMMT.US,D,20250911,000000,17.78,18.75,17.77,18.6,6120489,0
+SMMT.US,D,20250912,000000,19.82,19.97,18.58,18.94,6511139,0
+SMMT.US,D,20250915,000000,19.02,19.13,18.05,18.94,4534629,0
+SMMT.US,D,20250916,000000,18.99,19.0999,18,18.12,6697885,0
+SMMT.US,D,20250917,000000,17.76,18.5429,17.76,18.09,5527902,0
+SMMT.US,D,20250918,000000,18.29,19.29,18.18,19.23,5261282,0
+SMMT.US,D,20250919,000000,19.2,19.95,18.695,18.89,9197606,0
+SMMT.US,D,20250922,000000,18.62,19.21,18.06,19.1,3721135,0
+SMMT.US,D,20250923,000000,19.02,19.31,18.87,19.15,3238070,0
+SMMT.US,D,20250924,000000,19.25,20.55,19.185,20.5,5656399,0
+SMMT.US,D,20250925,000000,20.14,20.38,19.37,20.26,3048506,0
+SMMT.US,D,20250926,000000,20.3,21.3,19.97,20.95,3281289,0
+SMMT.US,D,20250929,000000,20.99,22.21,20.525,21.16,3768397,0
+SMMT.US,D,20250930,000000,21.03,21.44,20.57,20.66,2329789,0
+SMMT.US,D,20251001,000000,20.77,20.94,20.29,20.49,2288612,0
+SMMT.US,D,20251002,000000,20.84,21.27,20.64,20.87,2564514,0
+SMMT.US,D,20251003,000000,20.89,21.49,20.4773,21.43,2240328,0
+SMMT.US,D,20251006,000000,21.63,22.25,21.61,22.15,2102259,0
+SMMT.US,D,20251007,000000,22.28,22.63,21.285,22.29,2488956,0
+SMMT.US,D,20251008,000000,22.48,23.58,22.39,23.34,4454867,0
+SMMT.US,D,20251009,000000,23.14,23.2,22.505,22.65,1832665,0
+SMMT.US,D,20251010,000000,22.78,22.78,21.145,21.35,2652679,0
+SMMT.US,D,20251013,000000,21.75,25.49,21.55,22.93,5565944,0
+SMMT.US,D,20251014,000000,22.09,22.2,21.2,21.75,2243132,0
+SMMT.US,D,20251015,000000,22.21,23.1741,22.11,22.64,2619669,0
+SMMT.US,D,20251016,000000,23.01,23.615,21.35,21.97,5783669,0
+SMMT.US,D,20251017,000000,21.44,22.3399,20.17,20.99,4242512,0
+SMMT.US,D,20251020,000000,18.85,20.98,18.0801,20.035,9375172,0
+SMMT.US,D,20251021,000000,19.99,20.11,18.71,18.74,4719668,0
+SMMT.US,D,20251022,000000,19.58,20.51,18.55,19.16,6114051,0
+SMMT.US,D,20251023,000000,19.06,19.2,18.46,18.75,4034032,0
+SMMT.US,D,20251024,000000,19.87,20.12,19.16,19.28,3776668,0
+SMMT.US,D,20251027,000000,19.86,20.24,19.29,19.46,3208616,0
+SMMT.US,D,20251028,000000,19.5,19.76,19.033,19.23,2104153,0
+SMMT.US,D,20251029,000000,19.34,19.34,18.38,18.66,3860611,0
+SMMT.US,D,20251030,000000,18.66,19.0599,18.43,18.64,1741821,0
+SMMT.US,D,20251031,000000,18.7,19,18.49,18.91,2490518,0
+SMMT.US,D,20251103,000000,18.74,19.18,18.2,18.22,2332788,0
+SMMT.US,D,20251104,000000,17.78,18.1251,17.37,17.49,3433774,0
+SMMT.US,D,20251105,000000,17.58,18.17,17.37,18.07,4948495,0
+SMMT.US,D,20251106,000000,18.04,18.99,17.9,18.45,2247663,0
+SMMT.US,D,20251107,000000,18.19,18.31,17.55,18.18,2685081,0
+SMMT.US,D,20251110,000000,18.3,18.53,17.84,18.3,2075098,0
+SMMT.US,D,20251111,000000,18.29,19.2,18.16,19.16,2356593,0
+SMMT.US,D,20251112,000000,19.27,19.4,18.6501,18.83,1969607,0
+SMMT.US,D,20251113,000000,18.71,18.9,18.24,18.26,1835418,0
+SMMT.US,D,20251114,000000,17.74,18.57,17.74,18.03,1445023,0
+SMMT.US,D,20251117,000000,17.77,18,16.93,16.95,2606089,0
+SMMT.US,D,20251118,000000,16.71,17.18,16.45,16.81,3088913,0
+SMMT.US,D,20251119,000000,16.8,17.0195,16.32,16.56,1939196,0
+SMMT.US,D,20251120,000000,16.86,17.25,15.88,16.45,2700302,0
+SMMT.US,D,20251121,000000,16.4,16.575,15.62,16.19,2767952,0
+SMMT.US,D,20251124,000000,16.23,17.95,16.23,17.84,3330108,0
+SMMT.US,D,20251125,000000,17.8,17.98,17.21,17.64,1780807,0
+SMMT.US,D,20251126,000000,17.7,18,17.455,17.82,1399044,0
+SMMT.US,D,20251128,000000,18.02,18.17,17.66,17.89,1388930,0
+SMMT.US,D,20251201,000000,17.55,17.83,17.245,17.26,1896039,0
+SMMT.US,D,20251202,000000,17.19,17.54,16.76,17.25,2696250,0
+SMMT.US,D,20251203,000000,17.39,19.05,17.32,18.37,4313579,0
+SMMT.US,D,20251204,000000,18.29,18.99,18.19,18.81,2782408,0
+SMMT.US,D,20251205,000000,18.88,19.1,18.08,18.31,2435774,0
+SMMT.US,D,20251208,000000,18.44,18.74,18.15,18.625,3176602,0
+SMMT.US,D,20251209,000000,18.33,18.53,17.01,17.02,4013071,0
+SMMT.US,D,20251210,000000,17.02,18.085,16.8101,17.94,2974064,0
+SMMT.US,D,20251211,000000,17.85,18.22,17.755,17.99,1648659,0
+SMMT.US,D,20251212,000000,17.97,18.025,17.39,17.57,1591109,0
+SMMT.US,D,20251215,000000,17.7,17.76,17.235,17.38,2387600,0
+SMMT.US,D,20251216,000000,17.29,17.515,16.87,17.23,2017967,0
+SMMT.US,D,20251217,000000,17.65,17.85,16.99,17.01,2683396,0
+SMMT.US,D,20251218,000000,17.25,17.38,16.98,17.04,1558451,0
+SMMT.US,D,20251219,000000,17.16,17.9,17.145,17.82,3595740,0
+SMMT.US,D,20251222,000000,17.85,18.32,17.67,18.15,3223158,0
+SMMT.US,D,20251223,000000,17.98,18.26,17.7,18.12,1605678,0
+SMMT.US,D,20251224,000000,18.1,18.529,17.94,18.38,1265501,0
+SMMT.US,D,20251226,000000,18.32,18.36,18.05,18.14,1197395,0
+SMMT.US,D,20251229,000000,17.91,18.15,17.75,17.78,1880741,0
+SMMT.US,D,20251230,000000,17.75,17.84,17.41,17.49,1458936,0
+SMMT.US,D,20251231,000000,17.36,17.5899,17.15,17.49,1645504,0
+SMMT.US,D,20260102,000000,17.75,17.75,17.3,17.52,1417486,0
+SMMT.US,D,20260105,000000,17.49,17.74,17.29,17.44,2032954,0
+SMMT.US,D,20260106,000000,17.5,19,17.46,18.66,4116065,0
+SMMT.US,D,20260107,000000,18.98,19.51,18.66,19.01,2656675,0
+SMMT.US,D,20260108,000000,18.79,19.24,18.5484,18.83,1892053,0
+SMMT.US,D,20260109,000000,19,20.2,18.98,19.68,2826204,0
+SMMT.US,D,20260112,000000,19.855,19.9,16.47,17.04,8794901,0
+SMMT.US,D,20260113,000000,17.16,17.5,16.27,16.81,4088340,0
+SMMT.US,D,20260114,000000,16.81,17.73,16.765,17.65,2850057,0
+SMMT.US,D,20260115,000000,17.65,17.86,17.21,17.27,2673418,0
+SMMT.US,D,20260116,000000,17.26,17.48,17.025,17.04,2027565,0
+SMMT.US,D,20260120,000000,16.65,16.785,16.03,16.06,3210957,0
+SMMT.US,D,20260121,000000,16.19,17.02,15.6632,16.85,3853679,0
+SMMT.US,D,20260122,000000,16.92,17.98,16.87,17.37,3545980,0
+SMMT.US,D,20260123,000000,17.14,17.58,16.465,16.49,3083594,0
+SMMT.US,D,20260126,000000,16.29,16.7796,16.08,16.56,2253234,0
+SMMT.US,D,20260127,000000,16.54,16.65,15.89,15.9,2614845,0
+SMMT.US,D,20260128,000000,15.88,15.88,15.45,15.64,2539060,0
+SMMT.US,D,20260129,000000,15.77,16.39,15.17,15.4,3446588,0
+SMMT.US,D,20260130,000000,15.2,15.31,14.43,14.48,4142211,0
+SMMT.US,D,20260202,000000,14.21,14.565,14.03,14.06,2725529,0
+SMMT.US,D,20260203,000000,14.13,14.7668,14.13,14.59,3508469,0
+SMMT.US,D,20260204,000000,14.58,14.77,14.11,14.42,3709837,0
+SMMT.US,D,20260205,000000,14.1,14.41,13.83,13.85,3839937,0
+SMMT.US,D,20260206,000000,14.12,15.11,14.04,14.99,2708912,0
+SMMT.US,D,20260209,000000,15,15.08,14.656,14.97,1936109,0
+SMMT.US,D,20260210,000000,15.22,15.7699,15.03,15.25,1932258,0
+SMMT.US,D,20260211,000000,15.27,15.51,14.64,15.25,2673148,0
+SMMT.US,D,20260212,000000,15.31,15.385,14.58,14.63,2294106,0
+SMMT.US,D,20260213,000000,14.74,15.57,14.67,14.96,2165795,0
+SMMT.US,D,20260217,000000,14.85,15.99,14.85,15.68,1921106,0
+SMMT.US,D,20260218,000000,15.585,16.16,15.56,15.85,1488842,0
diff --git a/daily/us/nasdaq stocks/2/sohon.us.txt b/daily/us/nasdaq stocks/2/sohon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f269e5631cf5449e41b2633d4e0bf8d6d34fcc5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sohon.us.txt	
@@ -0,0 +1,1501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOHON.US,D,20190424,000000,24.27,24.308,24.154,24.164,9527,0
+SOHON.US,D,20190425,000000,24.164,24.212,24.087,24.126,6771,0
+SOHON.US,D,20190426,000000,24.126,24.26,24.096,24.25,24066,0
+SOHON.US,D,20190429,000000,24.26,24.75,24.259,24.375,39692,0
+SOHON.US,D,20190430,000000,24.452,24.558,24.375,24.415,24094,0
+SOHON.US,D,20190501,000000,24.52,24.606,24.399,24.51,7675,0
+SOHON.US,D,20190502,000000,24.51,24.586,24.433,24.51,5327,0
+SOHON.US,D,20190503,000000,24.539,24.596,24.433,24.462,9052,0
+SOHON.US,D,20190506,000000,24.462,24.51,24.298,24.404,10644,0
+SOHON.US,D,20190507,000000,24.481,24.481,24.182,24.182,4577,0
+SOHON.US,D,20190508,000000,24.319,24.373,24.278,24.278,2328,0
+SOHON.US,D,20190509,000000,24.298,24.298,24.183,24.183,19953,0
+SOHON.US,D,20190510,000000,24.241,24.272,24.174,24.222,16625,0
+SOHON.US,D,20190513,000000,24.289,24.289,24.126,24.27,6662,0
+SOHON.US,D,20190514,000000,24.27,24.366,24.27,24.366,6755,0
+SOHON.US,D,20190515,000000,24.366,24.488,24.366,24.366,5095,0
+SOHON.US,D,20190516,000000,24.424,24.634,24.424,24.568,6750,0
+SOHON.US,D,20190517,000000,24.462,24.483,24.417,24.417,5295,0
+SOHON.US,D,20190520,000000,24.365,24.481,24.337,24.481,2622,0
+SOHON.US,D,20190521,000000,24.366,24.548,24.365,24.5,1508,0
+SOHON.US,D,20190522,000000,24.366,24.548,24.366,24.486,3438,0
+SOHON.US,D,20190523,000000,24.457,24.462,24.414,24.415,4577,0
+SOHON.US,D,20190524,000000,24.5,24.5,24.379,24.379,2825,0
+SOHON.US,D,20190528,000000,24.424,24.462,24.366,24.422,11439,0
+SOHON.US,D,20190529,000000,24.424,24.424,24.366,24.375,5796,0
+SOHON.US,D,20190530,000000,24.539,24.539,24.445,24.445,2047,0
+SOHON.US,D,20190531,000000,24.42,24.491,24.366,24.414,7751,0
+SOHON.US,D,20190603,000000,24.462,24.539,24.414,24.414,14819,0
+SOHON.US,D,20190604,000000,24.558,24.664,24.462,24.529,38105,0
+SOHON.US,D,20190605,000000,24.664,24.664,24.529,24.548,13569,0
+SOHON.US,D,20190606,000000,24.635,24.664,24.529,24.596,7692,0
+SOHON.US,D,20190607,000000,24.628,24.817,24.529,24.76,7432,0
+SOHON.US,D,20190610,000000,24.76,25.077,24.596,24.846,20083,0
+SOHON.US,D,20190611,000000,24.88,26.202,24.808,25.087,12703,0
+SOHON.US,D,20190612,000000,25.097,25.097,24.895,24.991,7519,0
+SOHON.US,D,20190613,000000,24.992,25.03,24.885,24.895,7324,0
+SOHON.US,D,20190614,000000,25.01,25.01,24.664,24.712,8524,0
+SOHON.US,D,20190617,000000,24.885,24.885,24.76,24.827,4975,0
+SOHON.US,D,20190618,000000,24.943,24.952,24.827,24.875,6333,0
+SOHON.US,D,20190619,000000,24.827,25.077,24.827,25.047,5162,0
+SOHON.US,D,20190620,000000,25.077,25.23,24.895,25.009,11213,0
+SOHON.US,D,20190621,000000,25.117,25.23,24.991,24.991,7024,0
+SOHON.US,D,20190624,000000,25,25,24.991,24.996,1562,0
+SOHON.US,D,20190625,000000,24.951,25.029,24.846,24.943,4889,0
+SOHON.US,D,20190626,000000,24.961,25.231,24.913,24.971,11309,0
+SOHON.US,D,20190627,000000,25.073,25.173,24.961,25.087,3589,0
+SOHON.US,D,20190628,000000,24.923,24.923,24.539,24.596,9992,0
+SOHON.US,D,20190701,000000,24.654,24.696,24.51,24.52,2031,0
+SOHON.US,D,20190702,000000,24.702,24.712,24.52,24.712,1060,0
+SOHON.US,D,20190703,000000,24.51,24.606,24.462,24.606,1748,0
+SOHON.US,D,20190705,000000,24.548,24.686,24.548,24.686,3858,0
+SOHON.US,D,20190708,000000,24.702,24.702,24.587,24.644,2995,0
+SOHON.US,D,20190709,000000,24.649,24.686,24.558,24.625,3073,0
+SOHON.US,D,20190710,000000,24.654,24.654,24.654,24.654,843,0
+SOHON.US,D,20190711,000000,24.729,24.846,24.729,24.846,2080,0
+SOHON.US,D,20190712,000000,24.971,24.971,24.752,24.925,3625,0
+SOHON.US,D,20190715,000000,24.705,25.048,24.66,24.952,6554,0
+SOHON.US,D,20190716,000000,24.875,24.943,24.76,24.832,12951,0
+SOHON.US,D,20190717,000000,24.76,24.889,24.76,24.836,2266,0
+SOHON.US,D,20190718,000000,24.835,24.895,24.75,24.75,2387,0
+SOHON.US,D,20190719,000000,24.842,24.895,24.766,24.812,1272,0
+SOHON.US,D,20190722,000000,24.885,24.885,24.798,24.827,2022,0
+SOHON.US,D,20190723,000000,24.819,24.981,24.819,24.981,5183,0
+SOHON.US,D,20190724,000000,24.943,24.943,24.721,24.865,6052,0
+SOHON.US,D,20190725,000000,24.991,24.991,24.798,24.842,1302,0
+SOHON.US,D,20190726,000000,24.852,24.991,24.852,24.895,2027,0
+SOHON.US,D,20190729,000000,24.806,24.846,24.806,24.846,805,0
+SOHON.US,D,20190730,000000,24.846,24.991,24.846,24.991,4465,0
+SOHON.US,D,20190731,000000,24.99,24.991,24.977,24.991,3704,0
+SOHON.US,D,20190801,000000,24.986,24.991,24.971,24.971,3546,0
+SOHON.US,D,20190802,000000,24.856,24.991,24.856,24.991,359,0
+SOHON.US,D,20190805,000000,24.846,24.991,24.702,24.846,5323,0
+SOHON.US,D,20190806,000000,24.808,24.991,24.702,24.718,9156,0
+SOHON.US,D,20190807,000000,24.702,24.702,24.702,24.702,156,0
+SOHON.US,D,20190808,000000,24.702,24.702,24.548,24.673,7803,0
+SOHON.US,D,20190809,000000,24.634,24.75,24.548,24.741,2622,0
+SOHON.US,D,20190812,000000,24.529,24.693,24.407,24.664,2515,0
+SOHON.US,D,20190813,000000,24.606,24.712,24.606,24.712,1688,0
+SOHON.US,D,20190814,000000,24.741,24.741,24.664,24.669,3269,0
+SOHON.US,D,20190815,000000,24.589,24.702,24.558,24.634,5358,0
+SOHON.US,D,20190816,000000,24.654,24.717,24.606,24.606,5550,0
+SOHON.US,D,20190819,000000,24.606,24.75,24.558,24.75,4683,0
+SOHON.US,D,20190820,000000,24.645,24.75,24.645,24.75,1629,0
+SOHON.US,D,20190821,000000,24.75,24.775,24.75,24.775,1610,0
+SOHON.US,D,20190822,000000,24.683,24.731,24.616,24.616,2729,0
+SOHON.US,D,20190826,000000,24.853,24.853,24.654,24.654,2303,0
+SOHON.US,D,20190827,000000,24.803,24.803,24.575,24.587,1795,0
+SOHON.US,D,20190828,000000,24.596,24.606,24.51,24.558,2214,0
+SOHON.US,D,20190829,000000,24.684,24.757,24.661,24.661,1119,0
+SOHON.US,D,20190830,000000,24.707,24.707,24.452,24.664,2559,0
+SOHON.US,D,20190903,000000,24.702,25.028,24.534,24.76,23126,0
+SOHON.US,D,20190904,000000,25.019,25.019,24.8,25,1419,0
+SOHON.US,D,20190905,000000,24.991,25,24.463,25,2523,0
+SOHON.US,D,20190906,000000,24.921,25,24.825,24.825,609,0
+SOHON.US,D,20190909,000000,24.814,25,24.814,24.925,1706,0
+SOHON.US,D,20190910,000000,25,25,25,25,260,0
+SOHON.US,D,20190912,000000,24.75,24.75,24.75,24.75,1160,0
+SOHON.US,D,20190913,000000,24.901,24.901,24.635,24.69,4694,0
+SOHON.US,D,20190916,000000,24.709,25.451,24.709,24.904,11288,0
+SOHON.US,D,20190917,000000,25.311,25.311,25.077,25.077,1144,0
+SOHON.US,D,20190918,000000,25.067,25.154,24.981,25.154,2185,0
+SOHON.US,D,20190919,000000,25.461,25.471,25.009,25.009,4235,0
+SOHON.US,D,20190920,000000,25.183,25.385,25.183,25.385,446,0
+SOHON.US,D,20190923,000000,25.259,25.375,25.051,25.29,7262,0
+SOHON.US,D,20190924,000000,25.481,25.534,25.341,25.341,3519,0
+SOHON.US,D,20190925,000000,25.918,25.918,25.359,25.359,2712,0
+SOHON.US,D,20190926,000000,25.427,25.481,25.231,25.471,5496,0
+SOHON.US,D,20190927,000000,25.386,25.423,25.318,25.375,4642,0
+SOHON.US,D,20190930,000000,29.395,29.395,25.488,25.571,1880,0
+SOHON.US,D,20191001,000000,25.493,25.493,25.248,25.308,20013,0
+SOHON.US,D,20191002,000000,25.259,25.297,25.167,25.27,5003,0
+SOHON.US,D,20191003,000000,25.297,25.297,25.253,25.253,867,0
+SOHON.US,D,20191004,000000,25.286,25.346,25.002,25.061,8637,0
+SOHON.US,D,20191007,000000,25.238,25.238,25.051,25.198,4595,0
+SOHON.US,D,20191008,000000,25.147,25.248,25.109,25.248,2315,0
+SOHON.US,D,20191009,000000,25.277,25.277,25.238,25.238,1166,0
+SOHON.US,D,20191010,000000,25.277,25.277,25.21,25.248,1793,0
+SOHON.US,D,20191014,000000,25.248,25.248,25.248,25.248,734,0
+SOHON.US,D,20191015,000000,25.14,25.248,25.14,25.225,3089,0
+SOHON.US,D,20191016,000000,25.149,25.248,25.149,25.248,9043,0
+SOHON.US,D,20191017,000000,25.179,25.248,25.179,25.248,6902,0
+SOHON.US,D,20191021,000000,25.233,25.248,25.179,25.18,4067,0
+SOHON.US,D,20191022,000000,25.248,25.248,25.16,25.16,1387,0
+SOHON.US,D,20191023,000000,25.169,25.248,25.169,25.248,4549,0
+SOHON.US,D,20191024,000000,25.248,25.248,25.179,25.221,3378,0
+SOHON.US,D,20191025,000000,25.198,25.219,25.192,25.219,2176,0
+SOHON.US,D,20191028,000000,25.248,25.248,25.218,25.238,24372,0
+SOHON.US,D,20191029,000000,25.248,25.248,25.238,25.248,941,0
+SOHON.US,D,20191030,000000,25.248,25.248,25.223,25.248,2002,0
+SOHON.US,D,20191031,000000,25.248,25.248,25.179,25.228,9544,0
+SOHON.US,D,20191101,000000,25.248,25.248,25.22,25.238,12963,0
+SOHON.US,D,20191104,000000,25.248,25.248,25.218,25.248,4069,0
+SOHON.US,D,20191105,000000,25.208,25.248,25.208,25.247,4871,0
+SOHON.US,D,20191106,000000,25.229,25.248,25.208,25.239,3575,0
+SOHON.US,D,20191107,000000,25.233,25.248,25.233,25.246,3792,0
+SOHON.US,D,20191108,000000,25.248,25.248,25.218,25.245,6083,0
+SOHON.US,D,20191111,000000,25.367,25.371,25.367,25.371,1387,0
+SOHON.US,D,20191112,000000,25.424,25.424,25.228,25.277,4007,0
+SOHON.US,D,20191113,000000,25.268,25.277,25.268,25.277,2244,0
+SOHON.US,D,20191114,000000,25.289,25.346,25.289,25.346,1724,0
+SOHON.US,D,20191115,000000,25.228,25.424,25.198,25.424,1632,0
+SOHON.US,D,20191118,000000,25.552,25.679,25.461,25.591,13104,0
+SOHON.US,D,20191119,000000,25.636,25.643,25.591,25.591,10187,0
+SOHON.US,D,20191120,000000,25.561,25.659,25.561,25.659,1329,0
+SOHON.US,D,20191121,000000,25.738,25.787,25.591,25.591,10895,0
+SOHON.US,D,20191122,000000,25.689,25.689,25.591,25.689,4192,0
+SOHON.US,D,20191125,000000,25.593,25.747,25.593,25.727,971,0
+SOHON.US,D,20191126,000000,25.787,25.787,25.65,25.65,3743,0
+SOHON.US,D,20191127,000000,25.689,25.787,25.591,25.787,3534,0
+SOHON.US,D,20191129,000000,25.64,25.64,25.64,25.64,347,0
+SOHON.US,D,20191202,000000,25.634,25.836,25.634,25.687,4840,0
+SOHON.US,D,20191203,000000,25.836,25.836,25.836,25.836,1059,0
+SOHON.US,D,20191204,000000,25.826,25.836,25.61,25.65,11070,0
+SOHON.US,D,20191205,000000,25.698,25.759,25.689,25.733,2535,0
+SOHON.US,D,20191206,000000,25.689,25.833,25.689,25.689,4360,0
+SOHON.US,D,20191209,000000,25.669,25.689,25.65,25.67,3202,0
+SOHON.US,D,20191210,000000,25.591,25.678,25.493,25.532,11846,0
+SOHON.US,D,20191211,000000,25.559,25.709,25.559,25.581,33487,0
+SOHON.US,D,20191212,000000,25.581,25.702,25.581,25.6,4148,0
+SOHON.US,D,20191213,000000,25.71,25.71,25.71,25.71,102,0
+SOHON.US,D,20191216,000000,25.757,25.757,25.757,25.757,467,0
+SOHON.US,D,20191217,000000,25.757,25.992,25.757,25.944,4641,0
+SOHON.US,D,20191218,000000,25.821,25.874,25.821,25.845,1689,0
+SOHON.US,D,20191219,000000,25.767,25.983,25.767,25.983,2615,0
+SOHON.US,D,20191220,000000,25.82,25.898,25.651,25.849,2921,0
+SOHON.US,D,20191223,000000,25.895,25.924,25.738,25.738,1632,0
+SOHON.US,D,20191224,000000,25.85,25.973,25.85,25.882,985,0
+SOHON.US,D,20191226,000000,25.738,25.738,25.711,25.738,816,0
+SOHON.US,D,20191227,000000,25.973,25.973,25.87,25.906,3776,0
+SOHON.US,D,20191230,000000,26.14,26.153,25.8572,25.8572,5661,0
+SOHON.US,D,20191231,000000,26.04,26.15,25.95,26.1,8532,0
+SOHON.US,D,20200102,000000,26.114,26.19,26,26.0527,8475,0
+SOHON.US,D,20200103,000000,26,26.15,25.97,26.1053,6157,0
+SOHON.US,D,20200106,000000,26.27,26.2703,26.0234,26.165,3951,0
+SOHON.US,D,20200107,000000,26.05,26.25,26.05,26.1437,1466,0
+SOHON.US,D,20200108,000000,26.1717,26.1717,26.0663,26.1372,4893,0
+SOHON.US,D,20200109,000000,26.064,26.22,26.064,26.1427,2542,0
+SOHON.US,D,20200110,000000,26.19,26.4004,26.145,26.25,22577,0
+SOHON.US,D,20200113,000000,26.4,26.56,26.4,26.5035,7516,0
+SOHON.US,D,20200114,000000,26.525,26.73,26.4748,26.65,7598,0
+SOHON.US,D,20200115,000000,26.6,26.6,26.3631,26.3969,2021,0
+SOHON.US,D,20200116,000000,26.2,26.8,26.2,26.75,7440,0
+SOHON.US,D,20200117,000000,26.75,26.85,26.44,26.75,6506,0
+SOHON.US,D,20200121,000000,26.69,26.69,26.4013,26.47,2253,0
+SOHON.US,D,20200122,000000,26.51,26.6655,26.51,26.61,3382,0
+SOHON.US,D,20200123,000000,26.6064,26.7,26.5955,26.6119,2229,0
+SOHON.US,D,20200124,000000,26.6785,26.6785,26.5,26.5,3044,0
+SOHON.US,D,20200127,000000,26.439,26.4848,26.211,26.3821,9115,0
+SOHON.US,D,20200128,000000,26.6767,26.804,26.55,26.6985,2464,0
+SOHON.US,D,20200129,000000,26.53,26.65,26.53,26.65,1451,0
+SOHON.US,D,20200130,000000,26.8858,26.8858,26.42,26.4231,7588,0
+SOHON.US,D,20200131,000000,26.88,27,26.4874,26.5658,3979,0
+SOHON.US,D,20200203,000000,26.4188,27.0777,26.3751,27,12118,0
+SOHON.US,D,20200204,000000,27,27,26.98,26.98,842,0
+SOHON.US,D,20200205,000000,26.58,26.77,26.5201,26.74,6509,0
+SOHON.US,D,20200206,000000,26.58,27,26.58,26.64,906,0
+SOHON.US,D,20200207,000000,26.81,26.81,26.6818,26.6818,1353,0
+SOHON.US,D,20200211,000000,26.67,26.8,26.55,26.7083,1629,0
+SOHON.US,D,20200212,000000,26.7392,26.7392,26.7148,26.7148,770,0
+SOHON.US,D,20200213,000000,26.6863,26.87,26.5772,26.86,3930,0
+SOHON.US,D,20200214,000000,26.7362,26.7362,26.27,26.45,13386,0
+SOHON.US,D,20200218,000000,26.49,26.4905,26.32,26.38,1467,0
+SOHON.US,D,20200219,000000,26.27,26.46,26.27,26.44,1873,0
+SOHON.US,D,20200220,000000,26.41,26.75,26.3188,26.75,5447,0
+SOHON.US,D,20200221,000000,26.56,26.575,26.4,26.575,1100,0
+SOHON.US,D,20200224,000000,26.43,26.43,25.75,26,24697,0
+SOHON.US,D,20200225,000000,25.99,25.99,25.29,25.3,11448,0
+SOHON.US,D,20200226,000000,25.3,25.75,25.2992,25.68,12639,0
+SOHON.US,D,20200227,000000,25.17,25.585,25.0102,25.547,6304,0
+SOHON.US,D,20200228,000000,25.04,25.04,23.38,24.4623,27121,0
+SOHON.US,D,20200302,000000,24.4,24.5891,22.05,23.9,12967,0
+SOHON.US,D,20200303,000000,24.3632,24.79,24,24.45,7509,0
+SOHON.US,D,20200304,000000,24.25,24.45,23.7572,24,16967,0
+SOHON.US,D,20200305,000000,24,24.1203,23.75,23.8025,4822,0
+SOHON.US,D,20200306,000000,23.6427,23.75,23,23.025,6752,0
+SOHON.US,D,20200309,000000,22.06,22.06,20.09,20.09,7581,0
+SOHON.US,D,20200310,000000,20.84,20.85,18.25,19,9557,0
+SOHON.US,D,20200311,000000,18.32,18.8825,12.75,14.8,35453,0
+SOHON.US,D,20200312,000000,13.1,13.1,6.3132,6.3208,17934,0
+SOHON.US,D,20200313,000000,8.79,9.3385,7.4323,8.507,21579,0
+SOHON.US,D,20200316,000000,7.9,7.9449,6.75,6.75,23534,0
+SOHON.US,D,20200317,000000,6.33,6.62,5.8501,6.49,23022,0
+SOHON.US,D,20200318,000000,5.8472,5.8472,2.5,3.07,60508,0
+SOHON.US,D,20200319,000000,3.18,4.385,3.04,3.75,16889,0
+SOHON.US,D,20200320,000000,4.0959,5.7499,3.98,5,14898,0
+SOHON.US,D,20200323,000000,5,5.1988,4.1001,4.2,8573,0
+SOHON.US,D,20200324,000000,4.97,5.47,4.5,4.9,6192,0
+SOHON.US,D,20200325,000000,5.39,8.4,5.39,6.4,19615,0
+SOHON.US,D,20200326,000000,7.223,8.8999,7,7,10559,0
+SOHON.US,D,20200327,000000,7.445,8.26,7,7.442,12104,0
+SOHON.US,D,20200330,000000,6.23,8.22,6.23,7.8873,8926,0
+SOHON.US,D,20200331,000000,7.4217,7.75,7,7.25,6687,0
+SOHON.US,D,20200401,000000,6.6637,7.04,6.0199,6.96,12391,0
+SOHON.US,D,20200402,000000,7,8.46,6.8869,6.9,17998,0
+SOHON.US,D,20200403,000000,5.33,6.35,5.33,6.34,3248,0
+SOHON.US,D,20200406,000000,5.9754,7.5,5.9754,7.17,7169,0
+SOHON.US,D,20200407,000000,7.5,8.1,7.44,8.1,24689,0
+SOHON.US,D,20200408,000000,7.29,10.18,7.28,9,17450,0
+SOHON.US,D,20200409,000000,9,13.474,8.75,12.75,23534,0
+SOHON.US,D,20200413,000000,12.75,12.75,10.25,11.5,13330,0
+SOHON.US,D,20200414,000000,12.267,12.267,10.5,10.9084,15630,0
+SOHON.US,D,20200415,000000,11.28,11.28,9.09,9.62,4434,0
+SOHON.US,D,20200416,000000,10.46,10.46,9.12,9.39,5810,0
+SOHON.US,D,20200417,000000,9.1,9.14,8.7,8.8,6233,0
+SOHON.US,D,20200420,000000,8.6,8.6,8.061,8.1,5081,0
+SOHON.US,D,20200421,000000,8.1476,8.91,7.5,7.71,4258,0
+SOHON.US,D,20200422,000000,8.2258,8.2258,6.87,7,7975,0
+SOHON.US,D,20200423,000000,8.75,8.75,7.15,7.15,23759,0
+SOHON.US,D,20200424,000000,7.14,7.15,7.04,7.05,2563,0
+SOHON.US,D,20200427,000000,7.25,7.25,7.1,7.1,1127,0
+SOHON.US,D,20200428,000000,7,7.09,6.5325,6.9,6894,0
+SOHON.US,D,20200429,000000,6.9,7.32,6.2,6.61,51830,0
+SOHON.US,D,20200430,000000,6.61,7.2499,6.3693,6.96,22389,0
+SOHON.US,D,20200501,000000,6.89,7.109,6.06,6.545,7593,0
+SOHON.US,D,20200504,000000,6.1001,7.6999,6.1001,7.466,19327,0
+SOHON.US,D,20200505,000000,8.315,8.375,7.01,7.4475,10292,0
+SOHON.US,D,20200506,000000,7.25,7.35,7.12,7.207,1151,0
+SOHON.US,D,20200507,000000,7,7.244,7,7.17,2903,0
+SOHON.US,D,20200508,000000,7.1,7.3069,6.75,7.0799,21607,0
+SOHON.US,D,20200511,000000,7,7,6.68,6.9,1632,0
+SOHON.US,D,20200512,000000,6.45,6.5567,6.15,6.18,11067,0
+SOHON.US,D,20200513,000000,6.18,6.49,5.3303,5.47,6553,0
+SOHON.US,D,20200514,000000,5.03,5.76,5,5.7,2139,0
+SOHON.US,D,20200515,000000,5.75,5.75,5.2461,5.5,8580,0
+SOHON.US,D,20200518,000000,5.75,6.3,5.675,5.85,14635,0
+SOHON.US,D,20200519,000000,5.86,6.35,5.278,5.46,13063,0
+SOHON.US,D,20200520,000000,5.75,5.75,5.5677,5.615,2752,0
+SOHON.US,D,20200521,000000,5.42,5.784,5.3386,5.425,4006,0
+SOHON.US,D,20200522,000000,5.6,5.6,5.05,5.4197,6196,0
+SOHON.US,D,20200526,000000,5.45,6.99,5.45,6.15,4530,0
+SOHON.US,D,20200527,000000,6.4,7.99,6.35,7.99,34045,0
+SOHON.US,D,20200528,000000,8.24,9.73,8.24,9.0183,64887,0
+SOHON.US,D,20200529,000000,9,9.0544,7.5,8.12,12119,0
+SOHON.US,D,20200601,000000,8.42,8.4793,7.9,7.9,45433,0
+SOHON.US,D,20200602,000000,8,8.5301,8,8.5,2702,0
+SOHON.US,D,20200603,000000,8.6278,10.28,8.06,10,23185,0
+SOHON.US,D,20200604,000000,9.8,11.13,9.8,10.86,34499,0
+SOHON.US,D,20200605,000000,11.54,13.5899,11.54,12.42,57254,0
+SOHON.US,D,20200608,000000,13.32,15.98,13.32,15.585,15623,0
+SOHON.US,D,20200609,000000,15.16,16.25,13.6,14.04,5913,0
+SOHON.US,D,20200610,000000,12.57,12.75,10.4,12.02,17038,0
+SOHON.US,D,20200611,000000,10.99,11.238,10,10.7,10847,0
+SOHON.US,D,20200612,000000,11.01,11.86,11.01,11.57,3734,0
+SOHON.US,D,20200615,000000,11.1499,11.98,10.7426,11.87,10109,0
+SOHON.US,D,20200616,000000,12.22,13.3799,12.03,13,17472,0
+SOHON.US,D,20200617,000000,13.2,13.2,11.335,11.6,1927,0
+SOHON.US,D,20200618,000000,10.9144,11.93,10.7501,11.5,2372,0
+SOHON.US,D,20200619,000000,10.75,11.33,10.695,10.98,3863,0
+SOHON.US,D,20200622,000000,9.86,10.155,9.81,10.1087,4007,0
+SOHON.US,D,20200623,000000,9.705,9.9,9.559,9.559,849,0
+SOHON.US,D,20200624,000000,9.84,9.84,8.13,8.13,4423,0
+SOHON.US,D,20200625,000000,8.05,8.8573,8.0001,8.81,6403,0
+SOHON.US,D,20200626,000000,8.76,8.8,8.5667,8.5667,705,0
+SOHON.US,D,20200629,000000,8.35,9.27,8.2825,8.65,2343,0
+SOHON.US,D,20200630,000000,8.88,9.44,8.88,9.44,2735,0
+SOHON.US,D,20200701,000000,9.8,10.0877,9.2907,9.5,5290,0
+SOHON.US,D,20200702,000000,10.144,10.144,9.2144,9.2144,1809,0
+SOHON.US,D,20200706,000000,8.9016,9.13,8.81,9.13,2994,0
+SOHON.US,D,20200707,000000,9.13,9.13,8.51,8.61,1755,0
+SOHON.US,D,20200708,000000,8.57,8.57,8.37,8.5,3436,0
+SOHON.US,D,20200709,000000,9.24,9.24,7.85,8,4301,0
+SOHON.US,D,20200710,000000,8.455,8.455,8.11,8.33,724,0
+SOHON.US,D,20200713,000000,8.68,8.68,8.1078,8.1078,3608,0
+SOHON.US,D,20200714,000000,8.085,8.085,7.18,7.54,8062,0
+SOHON.US,D,20200715,000000,7.7,8.2799,7.69,8.1074,11676,0
+SOHON.US,D,20200716,000000,7.76,8.245,7.76,8,4609,0
+SOHON.US,D,20200717,000000,8.1,8.1,7.575,7.67,2427,0
+SOHON.US,D,20200720,000000,7.94,7.94,7.22,7.39,2560,0
+SOHON.US,D,20200721,000000,7.32,7.73,7.205,7.73,3158,0
+SOHON.US,D,20200722,000000,7.4,7.83,7.4,7.4801,2224,0
+SOHON.US,D,20200723,000000,7.73,7.73,7.3673,7.725,1024,0
+SOHON.US,D,20200724,000000,7.275,7.4,7.12,7.4,465,0
+SOHON.US,D,20200727,000000,7.01,7.245,6.74,6.82,3576,0
+SOHON.US,D,20200728,000000,6.65,6.99,6.65,6.836,1895,0
+SOHON.US,D,20200729,000000,6.99,6.99,6.86,6.95,1100,0
+SOHON.US,D,20200730,000000,6.2951,6.6,5.9501,6.3,7750,0
+SOHON.US,D,20200731,000000,6.1677,6.33,6.03,6.33,2292,0
+SOHON.US,D,20200803,000000,5.88,6.34,5.88,5.9,3090,0
+SOHON.US,D,20200804,000000,5.81,6.17,5.8,6.13,7419,0
+SOHON.US,D,20200805,000000,6.13,6.4465,6.13,6.4465,4249,0
+SOHON.US,D,20200806,000000,6.04,6.45,5.681,6.3557,5737,0
+SOHON.US,D,20200807,000000,6.56,7.035,6.5,6.55,3586,0
+SOHON.US,D,20200810,000000,6.8,7.1889,6.8,6.92,7469,0
+SOHON.US,D,20200811,000000,7.25,8.475,7.25,7.97,11502,0
+SOHON.US,D,20200812,000000,8.4,8.9213,7.7101,8.04,18287,0
+SOHON.US,D,20200813,000000,7.76,8.175,7.75,7.75,1993,0
+SOHON.US,D,20200814,000000,7.19,7.9,7.19,7.9,1014,0
+SOHON.US,D,20200817,000000,8.63,8.63,6.5,7,7159,0
+SOHON.US,D,20200818,000000,6.7,7.63,6.66,7.31,5552,0
+SOHON.US,D,20200820,000000,7.45,7.45,6.3,7.15,8608,0
+SOHON.US,D,20200821,000000,6.835,7.03,6.52,6.6401,1697,0
+SOHON.US,D,20200824,000000,6.92,7.28,6.52,7.28,13311,0
+SOHON.US,D,20200825,000000,6.6,7.6134,6.6,7.1,10131,0
+SOHON.US,D,20200826,000000,7.01,7.3665,7.01,7.19,4588,0
+SOHON.US,D,20200827,000000,7.01,7.23,6.71,6.965,8157,0
+SOHON.US,D,20200828,000000,6.96,7.29,6.76,6.96,8351,0
+SOHON.US,D,20200831,000000,7.01,7.29,6.82,7,7940,0
+SOHON.US,D,20200901,000000,6.98,6.98,6.7,6.9,6836,0
+SOHON.US,D,20200902,000000,6.8041,6.98,6.59,6.98,7638,0
+SOHON.US,D,20200903,000000,6.63,6.97,6.63,6.97,1049,0
+SOHON.US,D,20200904,000000,6.96,7,5.94,6.95,6932,0
+SOHON.US,D,20200908,000000,6.49,6.68,6.305,6.49,6463,0
+SOHON.US,D,20200909,000000,6.61,6.61,5.53,6,7411,0
+SOHON.US,D,20200910,000000,5.81,6.23,5.81,6.16,3693,0
+SOHON.US,D,20200911,000000,5.905,6.05,5.62,5.87,13241,0
+SOHON.US,D,20200914,000000,5.85,6,5.8499,6,1912,0
+SOHON.US,D,20200915,000000,6.18,6.19,5.9748,5.98,1547,0
+SOHON.US,D,20200916,000000,6.12,6.24,5.89,6,11529,0
+SOHON.US,D,20200917,000000,6.05,6.49,6.05,6.4399,2724,0
+SOHON.US,D,20200918,000000,6.38,6.38,5.9998,6.03,5038,0
+SOHON.US,D,20200921,000000,6.27,6.27,5.26,5.8418,11226,0
+SOHON.US,D,20200922,000000,5.8,6,5.596,6,4320,0
+SOHON.US,D,20200923,000000,5.62,5.63,5,5.22,6347,0
+SOHON.US,D,20200924,000000,5.19,5.2516,4.78,5.2516,8234,0
+SOHON.US,D,20200925,000000,5.01,5.25,5.01,5.25,1803,0
+SOHON.US,D,20200928,000000,5.4,5.9027,5.26,5.864,4358,0
+SOHON.US,D,20200929,000000,5.58,6.1002,5.2601,5.49,5567,0
+SOHON.US,D,20200930,000000,5.5,5.547,5.31,5.31,2854,0
+SOHON.US,D,20201001,000000,5.28,5.66,5.28,5.66,247,0
+SOHON.US,D,20201002,000000,5.51,5.71,5.5,5.71,892,0
+SOHON.US,D,20201005,000000,5.8,5.8,5.26,5.44,8116,0
+SOHON.US,D,20201006,000000,5.5,5.5712,5.36,5.5712,2705,0
+SOHON.US,D,20201007,000000,5.3267,5.5,5.3267,5.4999,1407,0
+SOHON.US,D,20201008,000000,5.452,5.452,5.26,5.43,3077,0
+SOHON.US,D,20201009,000000,5.26,5.63,5.26,5.425,2541,0
+SOHON.US,D,20201012,000000,5.26,5.53,5.26,5.5243,2196,0
+SOHON.US,D,20201013,000000,5.52,5.68,5.52,5.52,663,0
+SOHON.US,D,20201014,000000,5.3,5.51,5.25,5.435,1712,0
+SOHON.US,D,20201015,000000,5.26,5.35,5.16,5.33,1251,0
+SOHON.US,D,20201016,000000,5.16,5.5,5.15,5.5,4940,0
+SOHON.US,D,20201019,000000,5.54,5.75,5.3673,5.75,4941,0
+SOHON.US,D,20201020,000000,5.51,6,5.4,5.87,9259,0
+SOHON.US,D,20201021,000000,5.9,5.95,5.78,5.9,4724,0
+SOHON.US,D,20201022,000000,5.89,6.48,5.8801,6.2,2380,0
+SOHON.US,D,20201023,000000,6.15,6.15,5.78,6.04,1664,0
+SOHON.US,D,20201026,000000,6,6.01,5.9,6,6262,0
+SOHON.US,D,20201027,000000,5.93,6.1,5.86,6.08,8012,0
+SOHON.US,D,20201028,000000,5.9,5.9,5.67,5.8,11983,0
+SOHON.US,D,20201029,000000,5.9,6.03,5.6075,6.03,10855,0
+SOHON.US,D,20201030,000000,5.83,6.0293,5.78,5.9,3502,0
+SOHON.US,D,20201102,000000,5.52,6,5.17,6,8194,0
+SOHON.US,D,20201103,000000,5.88,6.01,5.7601,6.01,5576,0
+SOHON.US,D,20201104,000000,5.995,6.1,5.79,6,17800,0
+SOHON.US,D,20201105,000000,5.99,6.07,5.82,6,6787,0
+SOHON.US,D,20201106,000000,6.035,6.06,5.9,6.06,2076,0
+SOHON.US,D,20201109,000000,8,8.885,7.48,8.77,35163,0
+SOHON.US,D,20201110,000000,8.77,9.4099,7.89,8.56,19289,0
+SOHON.US,D,20201111,000000,8.36,9.15,8.31,9.013,9177,0
+SOHON.US,D,20201112,000000,8.89,8.89,7.79,7.79,2460,0
+SOHON.US,D,20201113,000000,7.67,7.87,7.57,7.746,1857,0
+SOHON.US,D,20201116,000000,8.57,8.66,7.7,8.59,11178,0
+SOHON.US,D,20201117,000000,8.6,8.7761,8.41,8.73,4005,0
+SOHON.US,D,20201118,000000,8.98,9.35,8.78,8.85,9901,0
+SOHON.US,D,20201119,000000,8.78,8.78,8.55,8.57,5758,0
+SOHON.US,D,20201120,000000,8.77,9.5187,8.77,9.08,2226,0
+SOHON.US,D,20201123,000000,9.29,10.05,9.29,9.99,5467,0
+SOHON.US,D,20201124,000000,9.99,12.5,9.99,12.1698,14742,0
+SOHON.US,D,20201125,000000,12.62,12.62,12,12,2549,0
+SOHON.US,D,20201127,000000,12,12.14,11.1,11.98,4560,0
+SOHON.US,D,20201130,000000,11,11.59,11,11.59,3067,0
+SOHON.US,D,20201201,000000,11.05,11.05,11,11,887,0
+SOHON.US,D,20201202,000000,11.475,12.08,10.9,11.62,2262,0
+SOHON.US,D,20201203,000000,11.41,12.9384,10.9,12.725,3344,0
+SOHON.US,D,20201204,000000,11.93,12.98,11.93,12.765,5040,0
+SOHON.US,D,20201207,000000,13.21,14.587,12.8,12.95,23022,0
+SOHON.US,D,20201208,000000,12.745,13.25,12.65,13.0672,9233,0
+SOHON.US,D,20201209,000000,13.2,14,13.2,13.75,4205,0
+SOHON.US,D,20201210,000000,13.89,13.99,13.5001,13.6,6783,0
+SOHON.US,D,20201211,000000,13.51,13.84,12.91,13.585,7002,0
+SOHON.US,D,20201214,000000,13.45,13.9899,13.45,13.645,11447,0
+SOHON.US,D,20201215,000000,13.58,13.9835,13.3434,13.9835,1974,0
+SOHON.US,D,20201216,000000,13.5258,13.98,12.86,13.17,7348,0
+SOHON.US,D,20201217,000000,13.495,13.9789,13.495,13.8349,1484,0
+SOHON.US,D,20201218,000000,12.85,13.75,12.85,13.29,7109,0
+SOHON.US,D,20201221,000000,13,13.2,12.205,12.32,4824,0
+SOHON.US,D,20201222,000000,11.7,12.23,11.5,12.2,8601,0
+SOHON.US,D,20201223,000000,12.3,12.695,11.6101,11.72,10140,0
+SOHON.US,D,20201228,000000,12.1,12.59,11.75,12.04,10385,0
+SOHON.US,D,20201229,000000,11.8,12.59,11.73,12.04,9635,0
+SOHON.US,D,20201230,000000,12.24,12.62,11.11,12.25,15782,0
+SOHON.US,D,20201231,000000,11.84,12.2652,11.5,11.784,13196,0
+SOHON.US,D,20210104,000000,11.77,11.77,11.3,11.57,1043,0
+SOHON.US,D,20210105,000000,11.59,11.7,11.085,11.7,1527,0
+SOHON.US,D,20210106,000000,11.8,12.69,11.8,12.69,7816,0
+SOHON.US,D,20210107,000000,12.4638,13,12.15,12.979,10337,0
+SOHON.US,D,20210108,000000,12.97,13.1,12.5101,12.8,5884,0
+SOHON.US,D,20210112,000000,12.8,13.05,12.077,13.05,3046,0
+SOHON.US,D,20210113,000000,12.79,13.15,12.79,13,3870,0
+SOHON.US,D,20210114,000000,12.555,13.99,12.555,13.29,10692,0
+SOHON.US,D,20210115,000000,13.23,13.83,13.21,13.37,2945,0
+SOHON.US,D,20210119,000000,13.73,13.73,13.34,13.584,2192,0
+SOHON.US,D,20210120,000000,12.542,13.98,12.542,13.36,9680,0
+SOHON.US,D,20210121,000000,13.45,13.51,12.88,13.39,4410,0
+SOHON.US,D,20210122,000000,13.8,14,13.26,13.7,4809,0
+SOHON.US,D,20210125,000000,13.7,13.75,13.27,13.63,5948,0
+SOHON.US,D,20210126,000000,13.8,14,13.6981,13.8,10506,0
+SOHON.US,D,20210127,000000,13.6,14.0493,13.36,13.705,10579,0
+SOHON.US,D,20210128,000000,13.53,14,13.53,14,2170,0
+SOHON.US,D,20210129,000000,13.93,14.2,13.855,14.2,8176,0
+SOHON.US,D,20210201,000000,14.2,14.8499,14.1999,14.3366,2231,0
+SOHON.US,D,20210202,000000,15.09,15.09,14.525,14.75,9039,0
+SOHON.US,D,20210203,000000,14.75,15.3,14.73,15.04,8304,0
+SOHON.US,D,20210204,000000,15.38,15.86,15,15.4,8222,0
+SOHON.US,D,20210205,000000,15.94,17.28,15.75,16.49,14036,0
+SOHON.US,D,20210208,000000,16.5,16.5,15.2,15.605,10539,0
+SOHON.US,D,20210209,000000,15.5,16.25,15.4799,16,6167,0
+SOHON.US,D,20210210,000000,16.081,16.3217,15.7495,16.1239,1736,0
+SOHON.US,D,20210211,000000,15.56,16.4332,15.56,16.4332,1129,0
+SOHON.US,D,20210212,000000,16.35,16.95,16,16.24,4909,0
+SOHON.US,D,20210216,000000,16.42,18,16.21,16.21,4582,0
+SOHON.US,D,20210217,000000,16.9,16.95,16.58,16.58,898,0
+SOHON.US,D,20210218,000000,16.75,16.95,16.73,16.8141,5312,0
+SOHON.US,D,20210219,000000,16.51,16.8978,16.51,16.8978,1428,0
+SOHON.US,D,20210222,000000,16.61,18.3412,16.61,17.885,10803,0
+SOHON.US,D,20210223,000000,18.97,18.99,17.7,18.8329,4839,0
+SOHON.US,D,20210224,000000,18.26,18.54,18.26,18.5,950,0
+SOHON.US,D,20210225,000000,19,19.25,18.5801,18.622,1875,0
+SOHON.US,D,20210226,000000,18.3,18.8777,17.7317,18.1772,1814,0
+SOHON.US,D,20210301,000000,18.85,18.9,18.8,18.9,3766,0
+SOHON.US,D,20210303,000000,19.65,19.6981,19.65,19.6981,446,0
+SOHON.US,D,20210304,000000,19.69,19.8147,18.76,19.485,5453,0
+SOHON.US,D,20210305,000000,19,19.02,18.2,18.3457,4378,0
+SOHON.US,D,20210308,000000,18.6,19.36,17.697,19.36,4341,0
+SOHON.US,D,20210309,000000,18.65,19.5,18.65,19.21,2871,0
+SOHON.US,D,20210310,000000,19.4981,22,19.4981,22,5143,0
+SOHON.US,D,20210311,000000,21.02,22,20.0001,22,3001,0
+SOHON.US,D,20210312,000000,20.95,21,20.55,21,1269,0
+SOHON.US,D,20210315,000000,22,22,21.35,21.85,7318,0
+SOHON.US,D,20210316,000000,22,22,20.21,20.35,3385,0
+SOHON.US,D,20210317,000000,21.62,21.62,19.55,20,20487,0
+SOHON.US,D,20210318,000000,20.405,22,20.405,20.8904,23895,0
+SOHON.US,D,20210319,000000,20.023,20.585,19.55,19.8788,3217,0
+SOHON.US,D,20210322,000000,19.92,20.05,19.175,20,7960,0
+SOHON.US,D,20210323,000000,19.84,20.12,18.76,18.98,18608,0
+SOHON.US,D,20210324,000000,19.2,19.7303,19.02,19.02,3509,0
+SOHON.US,D,20210325,000000,19.16,19.16,17.42,18.8,6189,0
+SOHON.US,D,20210326,000000,18.7,19.12,18.6,18.6,3355,0
+SOHON.US,D,20210329,000000,18.7222,19.5989,17.0101,18.41,2420,0
+SOHON.US,D,20210331,000000,18.34,18.78,18.07,18.78,5106,0
+SOHON.US,D,20210401,000000,18.15,18.6,17.94,18.6,2025,0
+SOHON.US,D,20210405,000000,18.05,18.3872,18.01,18.04,5160,0
+SOHON.US,D,20210406,000000,18.543,18.543,18.1,18.12,410,0
+SOHON.US,D,20210407,000000,17.59,18.52,17.51,18.52,3211,0
+SOHON.US,D,20210408,000000,17.535,17.9,17.47,17.9,3441,0
+SOHON.US,D,20210409,000000,17.8,17.8,17.8,17.8,290,0
+SOHON.US,D,20210412,000000,18.09,18.18,17.21,17.54,4923,0
+SOHON.US,D,20210413,000000,17.1854,17.1854,17.1854,17.1854,296,0
+SOHON.US,D,20210414,000000,17.78,17.9156,16.9061,17.1,3069,0
+SOHON.US,D,20210415,000000,17.25,17.255,16.63,16.63,2901,0
+SOHON.US,D,20210416,000000,16.25,16.5001,15.13,16.09,16274,0
+SOHON.US,D,20210419,000000,16.4994,16.5,15.99,16.4,16630,0
+SOHON.US,D,20210420,000000,16.5,17.619,16.1833,17.58,8562,0
+SOHON.US,D,20210421,000000,16.9,18.29,16.9,17.75,8066,0
+SOHON.US,D,20210422,000000,17.7,17.7,16.9,17.3596,2512,0
+SOHON.US,D,20210423,000000,17.49,17.69,16.843,17.3683,1550,0
+SOHON.US,D,20210426,000000,17.7,18.0987,17.7,18.0987,1549,0
+SOHON.US,D,20210427,000000,17.9899,17.9899,17.4375,17.94,4462,0
+SOHON.US,D,20210428,000000,17.9,18.2,17.89,18.2,2703,0
+SOHON.US,D,20210429,000000,18.2,18.2,17.26,18.1,2835,0
+SOHON.US,D,20210430,000000,17.5,18.02,17.5,18.02,2680,0
+SOHON.US,D,20210503,000000,17.62,17.7148,17.02,17.26,2141,0
+SOHON.US,D,20210504,000000,17.48,17.8949,17.1,17.11,5708,0
+SOHON.US,D,20210505,000000,17.2505,17.502,16.52,16.74,2788,0
+SOHON.US,D,20210506,000000,16.74,17.435,16.74,17.435,715,0
+SOHON.US,D,20210507,000000,17.1296,17.5,16.71,17.26,8185,0
+SOHON.US,D,20210510,000000,17.1601,18.19,17.1,17.23,5300,0
+SOHON.US,D,20210511,000000,17.2972,18.0313,16.71,17.16,6203,0
+SOHON.US,D,20210512,000000,17.34,17.75,17.1,17.36,4405,0
+SOHON.US,D,20210513,000000,18.0623,18.1,17.69,17.74,2037,0
+SOHON.US,D,20210514,000000,17.88,18.2,16.86,17.01,19605,0
+SOHON.US,D,20210517,000000,17.28,17.81,17.02,17.16,3101,0
+SOHON.US,D,20210518,000000,17.1298,17.1825,17.1,17.1,587,0
+SOHON.US,D,20210519,000000,17,17.25,17,17.25,547,0
+SOHON.US,D,20210520,000000,16.96,17.6425,16.96,17.6425,1529,0
+SOHON.US,D,20210521,000000,17.3,17.3,15.71,16.9258,8239,0
+SOHON.US,D,20210524,000000,16.9,17.19,16.9,17.19,405,0
+SOHON.US,D,20210526,000000,17.75,18.19,17.415,17.625,10570,0
+SOHON.US,D,20210527,000000,17.357,17.357,17.357,17.357,704,0
+SOHON.US,D,20210528,000000,17.69,18.2,17.54,18.2,5809,0
+SOHON.US,D,20210601,000000,18.92,20.77,18.75,19.595,10293,0
+SOHON.US,D,20210602,000000,20.25,20.56,19.3364,20.497,8315,0
+SOHON.US,D,20210603,000000,20.15,20.1554,20.15,20.1554,1002,0
+SOHON.US,D,20210604,000000,20.39,20.69,20.3,20.69,1681,0
+SOHON.US,D,20210607,000000,20.59,22,20.59,21.63,7633,0
+SOHON.US,D,20210608,000000,21.26,22.735,21.141,22.645,6652,0
+SOHON.US,D,20210609,000000,22.4,22.99,22,22.475,2862,0
+SOHON.US,D,20210610,000000,21.5,22.439,21.0713,22.294,10162,0
+SOHON.US,D,20210611,000000,22.93,22.93,21.7,21.7,1118,0
+SOHON.US,D,20210614,000000,22.204,22.204,20.99,21.5,4439,0
+SOHON.US,D,20210615,000000,21.97,21.97,20.92,20.92,1101,0
+SOHON.US,D,20210616,000000,21.26,21.26,20.6703,20.6703,2112,0
+SOHON.US,D,20210617,000000,19.862,20.76,19.862,20.51,4831,0
+SOHON.US,D,20210618,000000,20.5001,20.5001,20,20,2080,0
+SOHON.US,D,20210621,000000,20.02,20.75,19.94,20.7296,4964,0
+SOHON.US,D,20210622,000000,20.73,20.73,20,20,1802,0
+SOHON.US,D,20210623,000000,20.3,20.62,19.9052,19.9052,1205,0
+SOHON.US,D,20210624,000000,20.405,21.255,19.3,20.02,5195,0
+SOHON.US,D,20210625,000000,21.4899,21.49,20.31,21.2429,8131,0
+SOHON.US,D,20210628,000000,21.48,21.51,20.2607,20.78,15186,0
+SOHON.US,D,20210629,000000,20.19,20.5435,20.16,20.2,2290,0
+SOHON.US,D,20210630,000000,20.22,20.57,20.22,20.4854,1724,0
+SOHON.US,D,20210701,000000,20.59,21.02,20.544,20.92,5746,0
+SOHON.US,D,20210702,000000,20.93,21,20.366,20.41,1883,0
+SOHON.US,D,20210706,000000,20.1509,20.9248,20.15,20.465,3428,0
+SOHON.US,D,20210707,000000,20.5,20.5,20.14,20.1577,3077,0
+SOHON.US,D,20210708,000000,19.98,19.98,18.9,19.175,2267,0
+SOHON.US,D,20210709,000000,19.165,20.3,19.165,20.16,6515,0
+SOHON.US,D,20210712,000000,20.15,21,20.0437,20.39,5758,0
+SOHON.US,D,20210713,000000,20.48,21.1856,20.48,20.89,4823,0
+SOHON.US,D,20210714,000000,21.06,21.2,20.51,20.51,3926,0
+SOHON.US,D,20210715,000000,20.87,20.9,20.87,20.9,301,0
+SOHON.US,D,20210716,000000,20.7596,20.8911,20.39,20.76,1900,0
+SOHON.US,D,20210719,000000,20.01,20.75,19.81,20.32,4243,0
+SOHON.US,D,20210720,000000,20.57,20.57,20.1,20.1,1002,0
+SOHON.US,D,20210721,000000,20.019,20.25,19.6,19.6,749,0
+SOHON.US,D,20210722,000000,20.01,20.055,20.01,20.055,1198,0
+SOHON.US,D,20210723,000000,19.2804,20.84,19.26,20.84,980,0
+SOHON.US,D,20210726,000000,20.3743,20.3778,19.97,19.97,629,0
+SOHON.US,D,20210727,000000,19.31,19.31,19.31,19.31,155,0
+SOHON.US,D,20210728,000000,19.43,19.84,19.1502,19.84,1100,0
+SOHON.US,D,20210729,000000,20.5,20.5,19.62,19.62,5750,0
+SOHON.US,D,20210730,000000,19.7,19.7,18.6101,19.37,2232,0
+SOHON.US,D,20210802,000000,19.12,19.12,18.4613,19.1,1000,0
+SOHON.US,D,20210803,000000,19.7608,19.795,18.9116,19.22,3005,0
+SOHON.US,D,20210804,000000,18.97,19.22,18.755,18.98,3679,0
+SOHON.US,D,20210805,000000,18.5976,19.37,18.5976,19.1,4459,0
+SOHON.US,D,20210806,000000,19.32,19.32,19.32,19.32,135,0
+SOHON.US,D,20210809,000000,20.7599,20.7599,18.1926,18.307,2141,0
+SOHON.US,D,20210810,000000,17.6611,18.42,17.6611,18.42,400,0
+SOHON.US,D,20210811,000000,19.37,19.37,19.37,19.37,222,0
+SOHON.US,D,20210812,000000,18.97,18.97,16.99,18.9599,4004,0
+SOHON.US,D,20210813,000000,18.28,18.28,18.28,18.28,403,0
+SOHON.US,D,20210816,000000,18.21,18.96,17.68,18.1391,7632,0
+SOHON.US,D,20210817,000000,18.69,18.9683,18.4,18.9683,1399,0
+SOHON.US,D,20210818,000000,18.54,18.7977,18.3347,18.3347,5019,0
+SOHON.US,D,20210819,000000,17.97,18.3,17.97,18.3,1568,0
+SOHON.US,D,20210820,000000,18.3,18.3,17.78,17.85,777,0
+SOHON.US,D,20210823,000000,17.9,18.26,17.18,17.53,12146,0
+SOHON.US,D,20210824,000000,18,18,17.74,17.74,2877,0
+SOHON.US,D,20210825,000000,17.87,18,17.47,17.605,1991,0
+SOHON.US,D,20210826,000000,17.41,17.41,17.41,17.41,100,0
+SOHON.US,D,20210827,000000,17.3232,17.5378,17.3,17.3,1126,0
+SOHON.US,D,20210830,000000,18,18,17.62,17.9005,2629,0
+SOHON.US,D,20210831,000000,17.77,19.17,17.74,18.12,2935,0
+SOHON.US,D,20210901,000000,18.9456,18.9899,17.61,17.9,4043,0
+SOHON.US,D,20210902,000000,17.65,17.73,17.65,17.66,3192,0
+SOHON.US,D,20210903,000000,17.61,17.75,17.32,17.49,1764,0
+SOHON.US,D,20210907,000000,17.37,19.144,17.37,17.41,4441,0
+SOHON.US,D,20210908,000000,17.59,17.59,17.27,17.3,3089,0
+SOHON.US,D,20210909,000000,17.38,17.38,17.3,17.3,803,0
+SOHON.US,D,20210910,000000,17.18,17.18,16.88,16.88,1826,0
+SOHON.US,D,20210913,000000,17.01,17.01,17.01,17.01,170,0
+SOHON.US,D,20210914,000000,17.26,17.26,16.49,16.67,9397,0
+SOHON.US,D,20210915,000000,15.98,16.93,15.98,16.4,7561,0
+SOHON.US,D,20210916,000000,16.945,16.945,15.95,16.57,8639,0
+SOHON.US,D,20210917,000000,16.87,17.19,16.4,16.65,16732,0
+SOHON.US,D,20210920,000000,16.15,16.5,15.43,16.2928,2716,0
+SOHON.US,D,20210921,000000,16.24,16.24,16.14,16.14,246,0
+SOHON.US,D,20210922,000000,16.16,16.7755,16.16,16.28,6887,0
+SOHON.US,D,20210923,000000,16.18,17.064,15.68,17.064,14730,0
+SOHON.US,D,20210924,000000,16.21,17.1364,15.298,16.17,5717,0
+SOHON.US,D,20210927,000000,16.22,16.55,16,16.05,15711,0
+SOHON.US,D,20210928,000000,15.76,15.958,15.75,15.77,5552,0
+SOHON.US,D,20210929,000000,15.98,16.1928,15.9,15.97,2903,0
+SOHON.US,D,20210930,000000,16.02,16.02,15.75,15.82,6431,0
+SOHON.US,D,20211001,000000,15.32,15.8299,14.21,15.8299,13000,0
+SOHON.US,D,20211004,000000,15.4,16.3,15.4,15.5,2970,0
+SOHON.US,D,20211005,000000,15.17,15.735,15.03,15.26,2670,0
+SOHON.US,D,20211006,000000,14.9172,14.9172,14.5,14.5,4282,0
+SOHON.US,D,20211007,000000,14.57,14.57,14.57,14.57,395,0
+SOHON.US,D,20211008,000000,14.28,14.28,13.37,14,8077,0
+SOHON.US,D,20211011,000000,13.89,14.21,13.6,13.615,5760,0
+SOHON.US,D,20211012,000000,14.7525,14.7525,13.4717,13.62,2151,0
+SOHON.US,D,20211013,000000,13.62,13.7099,13.432,13.5,2312,0
+SOHON.US,D,20211014,000000,13.5,13.72,13.5,13.72,5907,0
+SOHON.US,D,20211015,000000,13.45,13.8,13.45,13.8,3085,0
+SOHON.US,D,20211018,000000,13.89,14.1,13.56,14.1,6040,0
+SOHON.US,D,20211019,000000,14.1478,14.6351,14,14.445,3318,0
+SOHON.US,D,20211020,000000,14.325,15.42,14.285,14.714,12469,0
+SOHON.US,D,20211021,000000,14.9,14.9,14.6,14.67,3166,0
+SOHON.US,D,20211022,000000,15.0575,15.1341,14.55,14.69,4530,0
+SOHON.US,D,20211025,000000,14.3,14.6068,14.3,14.6068,1386,0
+SOHON.US,D,20211027,000000,14.49,14.4901,14.49,14.49,1551,0
+SOHON.US,D,20211028,000000,14.62,14.9799,13.85,14.25,4152,0
+SOHON.US,D,20211029,000000,14,14.77,14,14.77,582,0
+SOHON.US,D,20211101,000000,14.24,14.24,14.19,14.19,343,0
+SOHON.US,D,20211102,000000,13.86,14.19,13.86,14.19,860,0
+SOHON.US,D,20211103,000000,13.85,14.2,13.75,14.2,2074,0
+SOHON.US,D,20211104,000000,14.19,14.3,14.19,14.3,866,0
+SOHON.US,D,20211105,000000,14.69,15.45,14.69,15.1928,14450,0
+SOHON.US,D,20211108,000000,15.46,15.46,14.8186,15.15,3682,0
+SOHON.US,D,20211109,000000,15.7,15.7,15.13,15.13,5609,0
+SOHON.US,D,20211110,000000,15.13,15.3161,15.1,15.1,2955,0
+SOHON.US,D,20211111,000000,15,15,14.79,14.85,2401,0
+SOHON.US,D,20211112,000000,14.77,14.82,14.25,14.74,3305,0
+SOHON.US,D,20211115,000000,14.84,14.84,14.3,14.7,2450,0
+SOHON.US,D,20211118,000000,14.5,14.5,14.49,14.49,300,0
+SOHON.US,D,20211119,000000,14.5788,14.5788,14.5788,14.5788,247,0
+SOHON.US,D,20211123,000000,14.5,14.5,14.5,14.5,419,0
+SOHON.US,D,20211124,000000,14.595,14.595,14.595,14.595,120,0
+SOHON.US,D,20211126,000000,14.21,14.48,13.96,14.48,3947,0
+SOHON.US,D,20211129,000000,14.5086,14.5086,14.5086,14.5086,1301,0
+SOHON.US,D,20211130,000000,14.5,14.86,14.25,14.77,9667,0
+SOHON.US,D,20211201,000000,14.88,16.89,14.88,16.68,28251,0
+SOHON.US,D,20211202,000000,16.64,16.75,15.83,16.25,5474,0
+SOHON.US,D,20211203,000000,15.92,16.75,15.7559,16.75,7552,0
+SOHON.US,D,20211206,000000,16.145,16.8,16.145,16.2,2420,0
+SOHON.US,D,20211207,000000,16.56,18.16,16.5246,16.99,10971,0
+SOHON.US,D,20211208,000000,17,17.33,16.38,16.68,4937,0
+SOHON.US,D,20211209,000000,17,17,16.7501,16.7501,4937,0
+SOHON.US,D,20211210,000000,16.89,16.89,16.89,16.89,420,0
+SOHON.US,D,20211213,000000,16.55,17,16.52,17,3932,0
+SOHON.US,D,20211214,000000,17,17.375,16.96,17.2875,11399,0
+SOHON.US,D,20211216,000000,16.83,16.93,16.82,16.93,2054,0
+SOHON.US,D,20211217,000000,16.82,17.28,16.8116,17.28,2103,0
+SOHON.US,D,20211220,000000,17.0001,17.09,16.93,16.94,16454,0
+SOHON.US,D,20211221,000000,17.25,17.25,16.835,16.86,1810,0
+SOHON.US,D,20211222,000000,16.81,17.55,16.81,17.55,3980,0
+SOHON.US,D,20211223,000000,17.5,17.875,17.5,17.7512,3170,0
+SOHON.US,D,20211227,000000,17.11,17.45,17,17.36,2302,0
+SOHON.US,D,20211228,000000,17.3544,17.3544,16.97,16.9701,4760,0
+SOHON.US,D,20211229,000000,17.04,17.556,16.71,16.71,4717,0
+SOHON.US,D,20211230,000000,16.85,16.86,16.36,16.68,9168,0
+SOHON.US,D,20211231,000000,16.62,17.23,16.26,16.8,10533,0
+SOHON.US,D,20220103,000000,17.41,18.13,16.85,17.18,7421,0
+SOHON.US,D,20220104,000000,17.04,17.57,16.98,17.2606,3191,0
+SOHON.US,D,20220105,000000,18.03,18.08,17.01,18.08,8533,0
+SOHON.US,D,20220106,000000,17.75,17.91,17.16,17.35,8655,0
+SOHON.US,D,20220107,000000,17,17.4476,16.9899,17.32,6229,0
+SOHON.US,D,20220110,000000,16.96,17.52,16.8,17.29,2565,0
+SOHON.US,D,20220111,000000,17.64,17.65,17.28,17.5,3744,0
+SOHON.US,D,20220112,000000,17.2,17.5,17.075,17.25,4890,0
+SOHON.US,D,20220113,000000,17.25,17.8289,17.25,17.66,4723,0
+SOHON.US,D,20220114,000000,17.47,17.6503,17.3,17.33,6429,0
+SOHON.US,D,20220118,000000,17.4,17.4,17.3,17.3365,4679,0
+SOHON.US,D,20220119,000000,17.37,18.25,17.3,17.46,4606,0
+SOHON.US,D,20220120,000000,17.39,17.96,17.39,17.65,2865,0
+SOHON.US,D,20220121,000000,18.22,18.22,17.73,17.73,1574,0
+SOHON.US,D,20220124,000000,17.73,17.89,17.65,17.89,1586,0
+SOHON.US,D,20220125,000000,18.54,20.5081,18.5,19.89,11350,0
+SOHON.US,D,20220126,000000,19.9799,19.99,19.27,19.6,9179,0
+SOHON.US,D,20220127,000000,19.6461,19.9474,18.74,18.91,4484,0
+SOHON.US,D,20220128,000000,18.55,19.49,18.55,19.49,2464,0
+SOHON.US,D,20220201,000000,18.8,18.8,18.8,18.8,973,0
+SOHON.US,D,20220203,000000,18.8,19.25,18.76,19.25,1787,0
+SOHON.US,D,20220210,000000,18.75,18.75,18.6,18.6,2058,0
+SOHON.US,D,20220211,000000,18.82,18.82,18.65,18.65,204,0
+SOHON.US,D,20220214,000000,19.2501,19.2501,18.55,18.775,1720,0
+SOHON.US,D,20220215,000000,19.8132,19.8132,19.8132,19.8132,111,0
+SOHON.US,D,20220216,000000,18.56,19.4,18.56,18.66,445,0
+SOHON.US,D,20220217,000000,19.26,19.27,19.26,19.26,2058,0
+SOHON.US,D,20220218,000000,19.1,19.1,19.1,19.1,100,0
+SOHON.US,D,20220222,000000,19.0089,19.0089,19.0089,19.0089,190,0
+SOHON.US,D,20220224,000000,18.9427,19.8899,18.9427,19.05,1092,0
+SOHON.US,D,20220225,000000,19.25,19.25,19.24,19.24,1459,0
+SOHON.US,D,20220228,000000,19.89,19.89,19.89,19.89,200,0
+SOHON.US,D,20220301,000000,19,19.0739,19,19,2940,0
+SOHON.US,D,20220302,000000,19.0101,19.1757,19,19.1757,5309,0
+SOHON.US,D,20220303,000000,18.75,19.195,17.5101,19.195,4803,0
+SOHON.US,D,20220304,000000,19,19.2,19,19.134,2883,0
+SOHON.US,D,20220307,000000,19,19.0001,19,19,4712,0
+SOHON.US,D,20220308,000000,19.0001,19.0552,18.55,18.675,17708,0
+SOHON.US,D,20220309,000000,18.65,19.195,18.65,19.195,2168,0
+SOHON.US,D,20220311,000000,19,19.08,19,19.0004,1821,0
+SOHON.US,D,20220314,000000,19.09,19.09,19,19,614,0
+SOHON.US,D,20220315,000000,19,19.195,19,19.195,2159,0
+SOHON.US,D,20220316,000000,19,19,19,19,839,0
+SOHON.US,D,20220317,000000,18.97,19.2,18.97,19,990,0
+SOHON.US,D,20220318,000000,19,19,19,19,600,0
+SOHON.US,D,20220329,000000,19,19,19,19,181,0
+SOHON.US,D,20220330,000000,19,19.3524,19,19.3524,2331,0
+SOHON.US,D,20220331,000000,19.1437,19.1437,19.1437,19.1437,100,0
+SOHON.US,D,20220401,000000,18.8792,19.01,18.8792,19.01,1600,0
+SOHON.US,D,20220404,000000,19.2,19.2,19,19.002,407,0
+SOHON.US,D,20220405,000000,19.36,19.4,19.36,19.4,402,0
+SOHON.US,D,20220408,000000,19.2708,19.2708,19.2708,19.2708,1036,0
+SOHON.US,D,20220411,000000,18.63,19.11,18.63,18.92,1628,0
+SOHON.US,D,20220412,000000,19.45,19.45,19.01,19.3,3475,0
+SOHON.US,D,20220413,000000,19.0001,19.31,19.0001,19.31,321,0
+SOHON.US,D,20220414,000000,19.3665,19.3665,19.3665,19.3665,455,0
+SOHON.US,D,20220419,000000,19.25,19.4,19.25,19.4,632,0
+SOHON.US,D,20220420,000000,19.25,19.475,19.25,19.475,4695,0
+SOHON.US,D,20220421,000000,19.55,19.7,19.5,19.5,6479,0
+SOHON.US,D,20220422,000000,19.5,19.5,19.5,19.5,5510,0
+SOHON.US,D,20220425,000000,19.5,19.5,19.5,19.5,261,0
+SOHON.US,D,20220426,000000,19.51,19.51,19.51,19.51,307,0
+SOHON.US,D,20220427,000000,20.685,20.685,19.5,19.5001,1147,0
+SOHON.US,D,20220429,000000,19.5,19.5,19.5,19.5,1501,0
+SOHON.US,D,20220502,000000,19.5,20,19.5,19.5297,2710,0
+SOHON.US,D,20220503,000000,21.1899,21.1899,21.1899,21.1899,245,0
+SOHON.US,D,20220504,000000,20.82,20.82,19.5,19.5,740,0
+SOHON.US,D,20220506,000000,19.5,19.5,19.5,19.5,4517,0
+SOHON.US,D,20220509,000000,19.5,19.5035,19.5,19.5,5704,0
+SOHON.US,D,20220510,000000,19.54,19.54,19.5,19.5,1744,0
+SOHON.US,D,20220511,000000,19.5,19.5,19.5,19.5,711,0
+SOHON.US,D,20220512,000000,19.6,20.705,19.5,20.705,764,0
+SOHON.US,D,20220513,000000,19.53,20.1183,19.53,19.6,997,0
+SOHON.US,D,20220516,000000,19.6863,20.96,19.5,19.51,4829,0
+SOHON.US,D,20220517,000000,19.62,20.01,19.62,20.01,503,0
+SOHON.US,D,20220518,000000,19.5,19.52,19.5,19.5,1573,0
+SOHON.US,D,20220519,000000,19.62,20.473,19.5,19.5,17260,0
+SOHON.US,D,20220520,000000,19.5,20.473,19.5,19.93,10677,0
+SOHON.US,D,20220523,000000,19.4,19.9,19.4,19.4,1357,0
+SOHON.US,D,20220524,000000,19.45,19.4859,19.45,19.4859,900,0
+SOHON.US,D,20220527,000000,18.7601,20.046,18.7601,18.9,1751,0
+SOHON.US,D,20220531,000000,18.85,19.645,18.83,19.645,2182,0
+SOHON.US,D,20220601,000000,19.2019,19.2019,18.7501,18.7501,2126,0
+SOHON.US,D,20220602,000000,18.75,18.7935,17.5,18.6,2708,0
+SOHON.US,D,20220603,000000,18.08,18.4,18.08,18.4,563,0
+SOHON.US,D,20220607,000000,17.5159,17.99,17.5159,17.99,745,0
+SOHON.US,D,20220608,000000,18.5,18.5,17.2101,17.885,3464,0
+SOHON.US,D,20220610,000000,17.5,17.5,17.5,17.5,237,0
+SOHON.US,D,20220613,000000,17.5,17.51,17.5,17.5,19429,0
+SOHON.US,D,20220614,000000,17.06,18.18,17.06,17.75,8025,0
+SOHON.US,D,20220615,000000,18.05,18.09,18.05,18.09,746,0
+SOHON.US,D,20220616,000000,17.74,17.94,17,17.04,2527,0
+SOHON.US,D,20220621,000000,16.63,17,16.63,16.85,842,0
+SOHON.US,D,20220622,000000,16.9,17.61,16.9,17.3,1007,0
+SOHON.US,D,20220623,000000,17.53,17.79,16.24,16.57,3981,0
+SOHON.US,D,20220624,000000,17,17.64,17,17.5335,3874,0
+SOHON.US,D,20220627,000000,17.52,17.54,17.35,17.35,2503,0
+SOHON.US,D,20220628,000000,17.5101,17.6999,17.51,17.53,4968,0
+SOHON.US,D,20220630,000000,17.5,17.84,17.5,17.8354,1480,0
+SOHON.US,D,20220701,000000,18.03,18.03,17.75,17.75,1178,0
+SOHON.US,D,20220706,000000,19,19.45,18.88,18.91,6910,0
+SOHON.US,D,20220707,000000,19,19.5,19,19.3,1563,0
+SOHON.US,D,20220708,000000,19.56,20.5,19.56,20.49,2700,0
+SOHON.US,D,20220711,000000,19.59,19.99,19.4,19.4001,602,0
+SOHON.US,D,20220712,000000,19.96,19.96,19.96,19.96,221,0
+SOHON.US,D,20220713,000000,19.805,20.49,19.805,20.35,1102,0
+SOHON.US,D,20220714,000000,20.01,20.01,20.01,20.01,117,0
+SOHON.US,D,20220715,000000,20.29,20.3,19.55,19.9812,1436,0
+SOHON.US,D,20220719,000000,20,20.45,20,20.45,1428,0
+SOHON.US,D,20220720,000000,20.13,20.45,19.95,20.03,3250,0
+SOHON.US,D,20220725,000000,20.03,20.23,19.58,20.23,1251,0
+SOHON.US,D,20220726,000000,20.13,20.45,20.13,20.25,3346,0
+SOHON.US,D,20220727,000000,20.25,20.85,20.25,20.85,1466,0
+SOHON.US,D,20220728,000000,20.2501,20.771,20.25,20.771,2583,0
+SOHON.US,D,20220729,000000,20.7,20.75,20.69,20.75,1192,0
+SOHON.US,D,20220801,000000,20.85,20.85,20.85,20.85,800,0
+SOHON.US,D,20220803,000000,20.74,20.74,20.5,20.5,615,0
+SOHON.US,D,20220804,000000,20.89,20.89,20.89,20.89,371,0
+SOHON.US,D,20220805,000000,20.4,20.47,20.4,20.45,601,0
+SOHON.US,D,20220809,000000,20.79,20.85,20.7,20.7,1599,0
+SOHON.US,D,20220810,000000,20.96,20.99,20.55,20.9373,2377,0
+SOHON.US,D,20220811,000000,20.8,21,20.8,21,4314,0
+SOHON.US,D,20220812,000000,21.4874,22.05,21.4874,22.05,263,0
+SOHON.US,D,20220815,000000,21.6,21.6,21.26,21.47,3374,0
+SOHON.US,D,20220816,000000,21.435,21.93,21.405,21.93,4525,0
+SOHON.US,D,20220817,000000,22.4,23.47,22.4,23.225,1284,0
+SOHON.US,D,20220818,000000,22.39,23.46,22.39,23.46,2421,0
+SOHON.US,D,20220819,000000,23.3,23.3,23.25,23.25,367,0
+SOHON.US,D,20220822,000000,22.75,23.4,22.75,23.4,4459,0
+SOHON.US,D,20220823,000000,23.08,23.2,23.08,23.2,439,0
+SOHON.US,D,20220824,000000,23.02,23.13,22.36,22.7,3173,0
+SOHON.US,D,20220825,000000,22.75,23.03,22.75,23.03,3791,0
+SOHON.US,D,20220826,000000,23.375,23.375,22.9,22.9,2401,0
+SOHON.US,D,20220829,000000,23.1439,23.1439,23.1439,23.1439,1217,0
+SOHON.US,D,20220830,000000,23.5,23.5,22.85,23,5090,0
+SOHON.US,D,20220831,000000,21.8752,22.5,21.8752,22.5,27543,0
+SOHON.US,D,20220901,000000,22.752,22.752,22.5,22.62,3345,0
+SOHON.US,D,20220902,000000,22.745,23.4799,22.4665,23.25,20716,0
+SOHON.US,D,20220906,000000,22.8817,23.5394,22.76,23.25,2493,0
+SOHON.US,D,20220907,000000,22.75,22.9,22.75,22.76,1639,0
+SOHON.US,D,20220908,000000,22.8,23.175,22.8,22.93,912,0
+SOHON.US,D,20220909,000000,22.82,23.395,22.82,23.13,1185,0
+SOHON.US,D,20220912,000000,23.3,23.3,22.82,23.03,1142,0
+SOHON.US,D,20220914,000000,22.91,22.91,22.9,22.9,2483,0
+SOHON.US,D,20220915,000000,22.85,22.8803,21.65,22.8803,6749,0
+SOHON.US,D,20220916,000000,22.19,22.75,22.08,22.75,2196,0
+SOHON.US,D,20220919,000000,22.09,22.67,22.09,22.67,9934,0
+SOHON.US,D,20220920,000000,22.62,22.62,22.62,22.62,230,0
+SOHON.US,D,20220921,000000,22.52,22.88,22.3,22.88,2684,0
+SOHON.US,D,20220922,000000,22.43,22.43,21.53,22.34,1432,0
+SOHON.US,D,20220923,000000,21.67,22.27,21.02,22.27,2128,0
+SOHON.US,D,20220926,000000,21,21,20.7088,20.7747,6151,0
+SOHON.US,D,20220927,000000,21,21.695,21,21.2731,2329,0
+SOHON.US,D,20220929,000000,21.17,21.2,20.47,20.47,1511,0
+SOHON.US,D,20220930,000000,20.63,20.63,20,20.0506,9163,0
+SOHON.US,D,20221003,000000,20.3,20.49,20.24,20.49,1709,0
+SOHON.US,D,20221004,000000,20.8,21,20.75,21,8736,0
+SOHON.US,D,20221005,000000,20.75,20.85,20.75,20.85,2472,0
+SOHON.US,D,20221006,000000,21.96,21.9999,21.145,21.145,1667,0
+SOHON.US,D,20221007,000000,21,21,20.7,20.7,3439,0
+SOHON.US,D,20221010,000000,20.6,20.6,20.36,20.36,1403,0
+SOHON.US,D,20221011,000000,20.225,20.225,19.85,19.85,6762,0
+SOHON.US,D,20221012,000000,19.65,19.75,19.65,19.65,2929,0
+SOHON.US,D,20221013,000000,19.63,20,19.51,20,10908,0
+SOHON.US,D,20221014,000000,20.25,20.25,20,20.235,2920,0
+SOHON.US,D,20221017,000000,20.042,20.042,20.042,20.042,588,0
+SOHON.US,D,20221018,000000,20.0501,20.49,20.0501,20.49,2426,0
+SOHON.US,D,20221019,000000,20.45,20.74,20.45,20.74,2311,0
+SOHON.US,D,20221020,000000,19.81,20.35,19.55,20.3,3421,0
+SOHON.US,D,20221021,000000,19.73,21.35,19.62,21.35,7357,0
+SOHON.US,D,20221024,000000,21.59,21.59,21.4,21.4,6664,0
+SOHON.US,D,20221025,000000,20.7,20.7,20.6643,20.6643,408,0
+SOHON.US,D,20221026,000000,21.7,21.98,21.11,21.12,1001,0
+SOHON.US,D,20221027,000000,20.9826,20.9826,20.9826,20.9826,2504,0
+SOHON.US,D,20221028,000000,21.3405,21.59,21.25,21.5,6218,0
+SOHON.US,D,20221031,000000,21.5,21.55,21.5,21.5,799,0
+SOHON.US,D,20221101,000000,21.45,21.45,21.4033,21.4033,328,0
+SOHON.US,D,20221102,000000,21.3296,21.3296,21.3296,21.3296,146,0
+SOHON.US,D,20221103,000000,21.44,21.44,21.1784,21.1784,500,0
+SOHON.US,D,20221104,000000,21.17,21.745,21.17,21.53,2308,0
+SOHON.US,D,20221107,000000,21.62,21.7342,21.5,21.62,3712,0
+SOHON.US,D,20221108,000000,21.92,22.1,21.57,21.67,2798,0
+SOHON.US,D,20221109,000000,22.0099,22.0099,21.37,21.4,3214,0
+SOHON.US,D,20221110,000000,21.8749,22.1497,21.7,21.7,1911,0
+SOHON.US,D,20221111,000000,21.7,21.97,20.35,21.5,8095,0
+SOHON.US,D,20221114,000000,21.5,21.65,21.5,21.65,4214,0
+SOHON.US,D,20221115,000000,21.7,21.75,21.192,21.6,2500,0
+SOHON.US,D,20221116,000000,22.27,22.5,22,22.5,4779,0
+SOHON.US,D,20221117,000000,22.5,23.98,20.61,22.84,12936,0
+SOHON.US,D,20221118,000000,22.36,22.62,22.3491,22.62,1704,0
+SOHON.US,D,20221121,000000,22.61,22.9,20.6,22.5,1929,0
+SOHON.US,D,20221122,000000,23,23.295,22.6,22.7817,1103,0
+SOHON.US,D,20221123,000000,22.5,22.5,22.17,22.17,201,0
+SOHON.US,D,20221128,000000,22.76,22.76,22.41,22.7,1433,0
+SOHON.US,D,20221130,000000,22.7,22.7,22.6999,22.6999,600,0
+SOHON.US,D,20221202,000000,21.2,21.2,21.2,21.2,284,0
+SOHON.US,D,20221205,000000,21.96,22.25,21.6708,22.09,3301,0
+SOHON.US,D,20221206,000000,21.895,22.0511,21.6076,22.0511,3840,0
+SOHON.US,D,20221207,000000,22.21,22.33,20.11,21.975,6373,0
+SOHON.US,D,20221213,000000,22,22.01,21.3101,21.3101,1825,0
+SOHON.US,D,20221215,000000,20.73,20.73,20.73,20.73,102,0
+SOHON.US,D,20221219,000000,20.825,21,19.6601,21,1164,0
+SOHON.US,D,20221220,000000,21.45,21.45,20.53,20.53,5350,0
+SOHON.US,D,20221221,000000,21.23,21.24,21.23,21.24,200,0
+SOHON.US,D,20221222,000000,21.25,21.5,20.55,20.55,1104,0
+SOHON.US,D,20221227,000000,20.57,21.025,20.55,21,2349,0
+SOHON.US,D,20221229,000000,20.63,21.03,20.56,20.56,1950,0
+SOHON.US,D,20230103,000000,21.0955,21.0955,20.51,20.51,312,0
+SOHON.US,D,20230104,000000,20.98,21.1,20.98,21.1,425,0
+SOHON.US,D,20230106,000000,21.23,21.23,20.08,21,20766,0
+SOHON.US,D,20230109,000000,21.5,21.6424,21.2,21.6424,3850,0
+SOHON.US,D,20230110,000000,21.5,21.5,21.5,21.5,430,0
+SOHON.US,D,20230111,000000,21.4,22.43,21.2501,21.2501,2669,0
+SOHON.US,D,20230112,000000,21.52,21.53,21.52,21.53,214,0
+SOHON.US,D,20230113,000000,21.56,21.56,21.56,21.56,104,0
+SOHON.US,D,20230117,000000,21.44,21.56,21.43,21.56,1700,0
+SOHON.US,D,20230118,000000,21.56,21.7,19.76,21.45,56476,0
+SOHON.US,D,20230119,000000,21.44,21.7,20.9055,21.36,114185,0
+SOHON.US,D,20230120,000000,21.62,21.62,21.57,21.57,751,0
+SOHON.US,D,20230124,000000,23.14,26.3999,23,25.275,30723,0
+SOHON.US,D,20230125,000000,25.45,25.45,24.3,25.4499,5672,0
+SOHON.US,D,20230126,000000,25.1,25.1,25.1,25.1,202,0
+SOHON.US,D,20230127,000000,25,25.3,24.875,25.3,692,0
+SOHON.US,D,20230130,000000,25.4299,25.4299,25.4299,25.4299,154,0
+SOHON.US,D,20230201,000000,25.0502,25.0502,25.0502,25.0502,175,0
+SOHON.US,D,20230202,000000,25.12,25.12,24.6501,24.6501,2223,0
+SOHON.US,D,20230203,000000,25.235,25.235,25,25.1922,770,0
+SOHON.US,D,20230207,000000,25.215,25.33,25.215,25.25,1788,0
+SOHON.US,D,20230215,000000,25.04,25.1993,24.67,24.67,2360,0
+SOHON.US,D,20230216,000000,25,25.0001,24.826,25.0001,3064,0
+SOHON.US,D,20230217,000000,25.49,25.5,25.45,25.5,1946,0
+SOHON.US,D,20230221,000000,25.47,25.47,25.44,25.47,1511,0
+SOHON.US,D,20230222,000000,25.04,25.04,24.99,25,1156,0
+SOHON.US,D,20230223,000000,25.0752,25.09,24.67,25,4435,0
+SOHON.US,D,20230224,000000,25,25.094,25,25.05,3751,0
+SOHON.US,D,20230227,000000,25,25.09,24.97,25.0501,9200,0
+SOHON.US,D,20230228,000000,24.72,25.352,24.7,24.92,1528,0
+SOHON.US,D,20230302,000000,24.88,25.1578,24.83,24.83,8931,0
+SOHON.US,D,20230303,000000,24.95,25,24.95,24.99,3410,0
+SOHON.US,D,20230306,000000,24.85,24.97,24.85,24.97,7428,0
+SOHON.US,D,20230307,000000,24.85,25,24.77,24.9288,4271,0
+SOHON.US,D,20230308,000000,24.86,24.86,24.86,24.86,264,0
+SOHON.US,D,20230309,000000,24.9088,24.9088,24.9088,24.9088,500,0
+SOHON.US,D,20230310,000000,24.85,24.85,24.85,24.85,1045,0
+SOHON.US,D,20230313,000000,24.5544,24.5544,24.5544,24.5544,1047,0
+SOHON.US,D,20230314,000000,24.8,24.8,24.51,24.51,842,0
+SOHON.US,D,20230315,000000,25.25,25.25,24.56,24.63,3631,0
+SOHON.US,D,20230316,000000,24.1425,24.54,24.0448,24.2316,5482,0
+SOHON.US,D,20230317,000000,24.1,24.2125,23.775,23.775,974,0
+SOHON.US,D,20230320,000000,24,24.05,23.8687,24.04,1698,0
+SOHON.US,D,20230321,000000,24.5499,24.5499,24.03,24.03,405,0
+SOHON.US,D,20230322,000000,24.5499,24.5499,24.1,24.1,534,0
+SOHON.US,D,20230323,000000,24.275,24.55,24,24.03,2202,0
+SOHON.US,D,20230324,000000,23.71,24.5,23.4,24.34,2160,0
+SOHON.US,D,20230327,000000,24.036,24.06,24.03,24.045,873,0
+SOHON.US,D,20230328,000000,23.455,24.01,23.455,24.01,1220,0
+SOHON.US,D,20230330,000000,23.89,23.89,23.89,23.89,181,0
+SOHON.US,D,20230331,000000,24.28,24.3,24.27,24.2999,1293,0
+SOHON.US,D,20230403,000000,23.895,23.99,23.895,23.99,302,0
+SOHON.US,D,20230404,000000,24.1442,24.1442,24.045,24.14,745,0
+SOHON.US,D,20230405,000000,24.39,24.39,24.27,24.27,572,0
+SOHON.US,D,20230406,000000,24.27,24.55,24.23,24.52,7440,0
+SOHON.US,D,20230410,000000,24.35,24.35,24.32,24.35,300,0
+SOHON.US,D,20230411,000000,24.12,24.12,24.12,24.12,174,0
+SOHON.US,D,20230413,000000,23.9601,24.16,23.9601,24.01,2525,0
+SOHON.US,D,20230414,000000,24.03,24.05,24.03,24.05,328,0
+SOHON.US,D,20230417,000000,24.25,24.25,24.21,24.21,1100,0
+SOHON.US,D,20230418,000000,24.5,24.5,24.5,24.5,1000,0
+SOHON.US,D,20230420,000000,24.3,24.3,24.05,24.25,618,0
+SOHON.US,D,20230424,000000,24.0501,24.06,24.05,24.05,824,0
+SOHON.US,D,20230425,000000,24.13,24.13,23.95,23.975,1755,0
+SOHON.US,D,20230426,000000,24,24.2,23.95,24.01,2714,0
+SOHON.US,D,20230428,000000,24.37,24.37,24.22,24.33,504,0
+SOHON.US,D,20230501,000000,24.31,24.31,24.31,24.31,100,0
+SOHON.US,D,20230502,000000,23.95,24.28,23.95,23.96,1384,0
+SOHON.US,D,20230503,000000,23.94,24.5,23.75,24.434,3483,0
+SOHON.US,D,20230505,000000,24.1,25.25,24.1,25.25,3145,0
+SOHON.US,D,20230508,000000,24.315,24.315,24.315,24.315,288,0
+SOHON.US,D,20230509,000000,24,24.3,23.8,23.85,2879,0
+SOHON.US,D,20230510,000000,23.75,23.75,23.66,23.75,758,0
+SOHON.US,D,20230511,000000,23.9,23.9,23.9,23.9,1028,0
+SOHON.US,D,20230515,000000,23.9,23.9,23.9,23.9,504,0
+SOHON.US,D,20230518,000000,23.9,24.27,23.9,24.27,714,0
+SOHON.US,D,20230522,000000,23.73,23.73,23.7,23.7,654,0
+SOHON.US,D,20230523,000000,24,24,24,24,551,0
+SOHON.US,D,20230525,000000,23.67,23.67,23.65,23.65,900,0
+SOHON.US,D,20230526,000000,23.65,24.24,23.65,23.6501,1816,0
+SOHON.US,D,20230530,000000,24,24.35,24,24.35,1797,0
+SOHON.US,D,20230531,000000,24.5,24.5,24,24.0001,2094,0
+SOHON.US,D,20230601,000000,24.11,24.45,24.11,24.45,602,0
+SOHON.US,D,20230602,000000,24.4499,24.5,24.3327,24.5,1495,0
+SOHON.US,D,20230605,000000,24.39,24.775,24.3899,24.75,1750,0
+SOHON.US,D,20230606,000000,24.71,25,24.1,24.78,8869,0
+SOHON.US,D,20230607,000000,25,25.5,24.805,24.805,3893,0
+SOHON.US,D,20230608,000000,24.96,25,24.11,25,1817,0
+SOHON.US,D,20230609,000000,25.18,25.29,25,25,1176,0
+SOHON.US,D,20230612,000000,25,25,25,25,408,0
+SOHON.US,D,20230613,000000,25.01,25.02,25.01,25.01,552,0
+SOHON.US,D,20230615,000000,24.93,25.1,24.88,25,1265,0
+SOHON.US,D,20230616,000000,25.05,25.1,25,25.1,1258,0
+SOHON.US,D,20230620,000000,25,25.1,25,25.1,7501,0
+SOHON.US,D,20230621,000000,25.02,25.1,25.02,25.1,302,0
+SOHON.US,D,20230622,000000,25,25.0874,25,25.0874,1250,0
+SOHON.US,D,20230623,000000,25,25.0001,24.95,25,1250,0
+SOHON.US,D,20230626,000000,24.9855,25.1,24.9855,25,4287,0
+SOHON.US,D,20230627,000000,25.05,25.1,24.9999,25.1,5863,0
+SOHON.US,D,20230628,000000,25.05,25.1,25.05,25.1,2026,0
+SOHON.US,D,20230629,000000,24.65,25.24,24.55,25.24,1636,0
+SOHON.US,D,20230630,000000,24.75,25.25,24.75,25.25,2408,0
+SOHON.US,D,20230706,000000,24.87,25.25,24.87,25,2472,0
+SOHON.US,D,20230707,000000,25.1,25.1,25.1,25.1,426,0
+SOHON.US,D,20230711,000000,25.03,25.03,24.75,24.8,1291,0
+SOHON.US,D,20230712,000000,24.82,24.85,24.74,24.75,17932,0
+SOHON.US,D,20230713,000000,24.75,24.76,23.68,24.5,1700,0
+SOHON.US,D,20230717,000000,24.6,24.96,24.6,24.94,2125,0
+SOHON.US,D,20230718,000000,25,25,24.81,24.85,1680,0
+SOHON.US,D,20230719,000000,25.08,25.08,24.89,24.89,950,0
+SOHON.US,D,20230721,000000,24.65,24.65,24.49,24.5337,1920,0
+SOHON.US,D,20230726,000000,24.54,24.54,24.54,24.54,150,0
+SOHON.US,D,20230731,000000,24.54,24.54,24.54,24.54,256,0
+SOHON.US,D,20230802,000000,24.85,24.85,24.8499,24.8499,1118,0
+SOHON.US,D,20230803,000000,24.66,24.8,24.65,24.8,570,0
+SOHON.US,D,20230807,000000,24.35,25.08,24.03,25.08,3755,0
+SOHON.US,D,20230808,000000,24.8,24.8,24.26,24.26,795,0
+SOHON.US,D,20230809,000000,24.28,24.32,24.05,24.1499,11042,0
+SOHON.US,D,20230810,000000,24.18,24.18,24.18,24.18,250,0
+SOHON.US,D,20230814,000000,24.0501,24.45,24.0501,24.45,1029,0
+SOHON.US,D,20230815,000000,24.75,24.75,24.75,24.75,1000,0
+SOHON.US,D,20230817,000000,24.39,24.39,24.15,24.15,926,0
+SOHON.US,D,20230818,000000,24.4998,24.4998,24.4998,24.4998,400,0
+SOHON.US,D,20230822,000000,24.25,24.5001,24.25,24.5001,1700,0
+SOHON.US,D,20230823,000000,24.105,24.18,24,24,4592,0
+SOHON.US,D,20230824,000000,24.11,24.4,24.11,24.4,1705,0
+SOHON.US,D,20230825,000000,24.12,24.74,24.01,24.63,2946,0
+SOHON.US,D,20230828,000000,24.16,24.75,24.13,24.3825,3518,0
+SOHON.US,D,20230829,000000,24.02,24.95,24,24.2,9224,0
+SOHON.US,D,20230830,000000,23.98,24.35,23.97,24.0006,1557,0
+SOHON.US,D,20230831,000000,24.09,24.1,23.99,23.99,1288,0
+SOHON.US,D,20230901,000000,23.99,23.99,22.54,22.54,3816,0
+SOHON.US,D,20230905,000000,23.2454,23.51,23.2454,23.51,2139,0
+SOHON.US,D,20230906,000000,23.4,23.45,23.0784,23.4,2018,0
+SOHON.US,D,20230908,000000,23.6,23.6,23.6,23.6,2128,0
+SOHON.US,D,20230912,000000,23.75,23.75,23.75,23.75,1000,0
+SOHON.US,D,20230913,000000,23.6,23.6,23.4,23.4,211,0
+SOHON.US,D,20230914,000000,23.93,23.95,23.53,23.53,1212,0
+SOHON.US,D,20230915,000000,23.625,23.9499,23.3001,23.3001,1227,0
+SOHON.US,D,20230918,000000,23.3001,23.3001,23.3001,23.3001,1017,0
+SOHON.US,D,20230919,000000,23.1,23.3,23.1,23.3,970,0
+SOHON.US,D,20230920,000000,23.86,23.9399,23.32,23.33,1526,0
+SOHON.US,D,20230921,000000,23.35,23.35,23.26,23.325,2822,0
+SOHON.US,D,20230922,000000,23.118,23.3,23.05,23.2055,3804,0
+SOHON.US,D,20230925,000000,23.05,23.2471,23.035,23.16,2815,0
+SOHON.US,D,20230927,000000,22.814,23.18,22.814,23.18,553,0
+SOHON.US,D,20230928,000000,23,23.1129,23,23.1129,347,0
+SOHON.US,D,20230929,000000,22.9501,23.04,22.9501,23.04,1414,0
+SOHON.US,D,20231002,000000,23.1899,23.1999,23.1899,23.1999,870,0
+SOHON.US,D,20231005,000000,22.95,22.95,22.95,22.95,702,0
+SOHON.US,D,20231006,000000,23.45,23.45,22.96,22.9994,3223,0
+SOHON.US,D,20231009,000000,22.33,22.33,22.33,22.33,116,0
+SOHON.US,D,20231010,000000,23.01,23.01,22.5001,22.5001,1124,0
+SOHON.US,D,20231011,000000,23.13,23.13,23.12,23.12,640,0
+SOHON.US,D,20231012,000000,23,23.45,22.6,23.45,1631,0
+SOHON.US,D,20231017,000000,22.9,22.9,22.75,22.75,756,0
+SOHON.US,D,20231019,000000,22.46,22.48,22.105,22.45,1760,0
+SOHON.US,D,20231024,000000,22.39,22.39,22.39,22.39,1050,0
+SOHON.US,D,20231025,000000,21.9602,22.25,21.9602,22.17,2026,0
+SOHON.US,D,20231027,000000,21.23,22,21.02,22,2300,0
+SOHON.US,D,20231030,000000,21.93,22,21.89,22,942,0
+SOHON.US,D,20231031,000000,22.85,23.04,22.85,23.04,597,0
+SOHON.US,D,20231101,000000,22.01,22.66,21.23,22.66,2192,0
+SOHON.US,D,20231107,000000,22.85,22.85,22.85,22.85,991,0
+SOHON.US,D,20231108,000000,22.85,22.85,22.85,22.85,996,0
+SOHON.US,D,20231109,000000,22.25,22.25,22.25,22.25,230,0
+SOHON.US,D,20231114,000000,22.25,22.35,22.25,22.35,572,0
+SOHON.US,D,20231116,000000,22.35,22.35,22.1,22.1,2092,0
+SOHON.US,D,20231117,000000,22.065,22.1,22,22,11664,0
+SOHON.US,D,20231120,000000,21.99,21.99,21.742,21.76,1776,0
+SOHON.US,D,20231121,000000,21.9853,21.99,21.8,21.8,5048,0
+SOHON.US,D,20231122,000000,21.1,21.98,21.1,21.4,8507,0
+SOHON.US,D,20231127,000000,21.9,22,21.5,21.5,945,0
+SOHON.US,D,20231128,000000,21.4,22,21.4,21.45,1284,0
+SOHON.US,D,20231129,000000,20.93,22,20.92,21.1266,2866,0
+SOHON.US,D,20231130,000000,20.95,21.01,20.89,20.89,1481,0
+SOHON.US,D,20231201,000000,21.49,21.49,21.49,21.49,522,0
+SOHON.US,D,20231204,000000,21.5,21.5,21.1,21.1,1290,0
+SOHON.US,D,20231205,000000,21.62,21.75,21.02,21.05,1175,0
+SOHON.US,D,20231206,000000,21,21,20.35,20.35,8125,0
+SOHON.US,D,20231207,000000,20.441,20.47,20.1,20.11,7767,0
+SOHON.US,D,20231208,000000,20.33,20.33,20.2,20.2,3814,0
+SOHON.US,D,20231211,000000,20.2,20.2,20.2,20.2,145,0
+SOHON.US,D,20231212,000000,20.1,20.1,20,20,1715,0
+SOHON.US,D,20231213,000000,20.04,20.11,19.95,20.11,3542,0
+SOHON.US,D,20231214,000000,20.2,20.6,20.16,20.54,9337,0
+SOHON.US,D,20231215,000000,20.49,20.49,20.1506,20.1506,2293,0
+SOHON.US,D,20231218,000000,20.16,20.2124,20.05,20.06,1540,0
+SOHON.US,D,20231219,000000,20.25,20.395,20,20.07,4755,0
+SOHON.US,D,20231220,000000,20.17,20.25,20.17,20.247,3614,0
+SOHON.US,D,20231221,000000,20.165,20.4,20.165,20.4,2037,0
+SOHON.US,D,20231222,000000,20.15,20.4,20.15,20.4,3520,0
+SOHON.US,D,20231226,000000,20.42,20.44,20.1,20.44,3210,0
+SOHON.US,D,20231227,000000,20.57,21.5,20.57,20.76,8146,0
+SOHON.US,D,20231228,000000,21.0999,21.0999,20.61,21.005,980,0
+SOHON.US,D,20231229,000000,21,21.03,21,21,2128,0
+SOHON.US,D,20240102,000000,20.71,20.88,20.71,20.81,1263,0
+SOHON.US,D,20240103,000000,20.81,21.15,20.8,20.8,4765,0
+SOHON.US,D,20240104,000000,20.8,20.8,20.15,20.35,5928,0
+SOHON.US,D,20240105,000000,20.525,20.7,20.51,20.51,8323,0
+SOHON.US,D,20240108,000000,20.55,20.55,20.55,20.55,333,0
+SOHON.US,D,20240111,000000,20.4,20.4,20.15,20.15,2075,0
+SOHON.US,D,20240116,000000,20.15,20.15,20.05,20.08,5170,0
+SOHON.US,D,20240117,000000,20.28,20.28,20,20,1658,0
+SOHON.US,D,20240118,000000,19.38,19.74,19.38,19.65,2150,0
+SOHON.US,D,20240119,000000,19.5251,19.5251,19.5251,19.5251,501,0
+SOHON.US,D,20240122,000000,19.45,19.5,19.2,19.35,5465,0
+SOHON.US,D,20240124,000000,19.59,19.5999,19.1,19.1,5704,0
+SOHON.US,D,20240125,000000,19.2014,19.4997,19.2014,19.48,2516,0
+SOHON.US,D,20240126,000000,19.2501,19.48,19.25,19.47,2489,0
+SOHON.US,D,20240129,000000,19.47,19.54,19.3,19.3,12179,0
+SOHON.US,D,20240130,000000,19.4974,19.5371,19.4805,19.5371,2753,0
+SOHON.US,D,20240131,000000,19.53,19.6,19.4,19.53,3265,0
+SOHON.US,D,20240201,000000,19.5,19.525,19.3687,19.525,1297,0
+SOHON.US,D,20240202,000000,19.53,19.53,19.53,19.53,123,0
+SOHON.US,D,20240205,000000,19.53,19.53,19.2,19.48,1835,0
+SOHON.US,D,20240206,000000,19.15,19.5,19.15,19.49,13332,0
+SOHON.US,D,20240207,000000,19.1502,19.2688,19.15,19.2,4528,0
+SOHON.US,D,20240208,000000,19.15,19.2151,19.15,19.2151,1200,0
+SOHON.US,D,20240209,000000,19.42,19.64,19.15,19.34,4471,0
+SOHON.US,D,20240212,000000,19.43,19.6499,19.43,19.6,2774,0
+SOHON.US,D,20240213,000000,19.2045,19.5,19.2045,19.5,380,0
+SOHON.US,D,20240214,000000,19.28,19.3,19.2509,19.2509,647,0
+SOHON.US,D,20240216,000000,19.5501,20.5899,19.5501,20.5899,1493,0
+SOHON.US,D,20240221,000000,19.45,19.45,19.45,19.45,500,0
+SOHON.US,D,20240223,000000,19.54,19.6,19.54,19.6,654,0
+SOHON.US,D,20240226,000000,20.1,20.1,19.635,19.635,568,0
+SOHON.US,D,20240227,000000,19.5581,19.5581,19.55,19.55,1658,0
+SOHON.US,D,20240228,000000,19.4,19.5147,19.4,19.5147,1050,0
+SOHON.US,D,20240229,000000,19.455,19.4999,19.41,19.49,2662,0
+SOHON.US,D,20240301,000000,19.425,19.55,19.3,19.3,3706,0
+SOHON.US,D,20240304,000000,19.3867,19.3867,19.375,19.375,510,0
+SOHON.US,D,20240305,000000,19.25,19.5,19.25,19.48,951,0
+SOHON.US,D,20240307,000000,19.25,19.525,19.25,19.525,2223,0
+SOHON.US,D,20240313,000000,19.7084,19.7084,19.3,19.3,748,0
+SOHON.US,D,20240314,000000,19.4275,19.48,19.4275,19.48,942,0
+SOHON.US,D,20240315,000000,19.5,19.5045,19.2866,19.5045,1025,0
+SOHON.US,D,20240318,000000,19.38,19.4276,19.38,19.4276,606,0
+SOHON.US,D,20240319,000000,19.27,19.6643,19.26,19.6643,2062,0
+SOHON.US,D,20240320,000000,19.3,19.6415,19.3,19.6415,727,0
+SOHON.US,D,20240321,000000,19.31,19.581,19.31,19.31,1881,0
+SOHON.US,D,20240322,000000,19.35,19.367,19.25,19.3,2634,0
+SOHON.US,D,20240325,000000,19.43,19.54,19.21,19.25,12679,0
+SOHON.US,D,20240326,000000,19.34,19.5967,19.33,19.59,7535,0
+SOHON.US,D,20240327,000000,19.6,19.6548,19.3001,19.33,4822,0
+SOHON.US,D,20240328,000000,19.5,19.5,19.25,19.25,1817,0
+SOHON.US,D,20240401,000000,19.525,19.525,19.2,19.21,5259,0
+SOHON.US,D,20240403,000000,19.48,19.48,19.2,19.2,696,0
+SOHON.US,D,20240404,000000,19.25,19.49,19.25,19.49,360,0
+SOHON.US,D,20240405,000000,19.48,19.48,19.2,19.24,1852,0
+SOHON.US,D,20240408,000000,19.345,19.345,19.1,19.11,8169,0
+SOHON.US,D,20240409,000000,19.19,19.2,19.1,19.15,768,0
+SOHON.US,D,20240410,000000,19.1,19.12,19.1,19.11,2556,0
+SOHON.US,D,20240411,000000,19.07,19.07,19.07,19.07,500,0
+SOHON.US,D,20240412,000000,19,19,19,19,287,0
+SOHON.US,D,20240415,000000,18.98,19,18.98,19,1947,0
+SOHON.US,D,20240417,000000,18.8,19,18.8,19,2060,0
+SOHON.US,D,20240418,000000,19.002,19.002,19,19,300,0
+SOHON.US,D,20240419,000000,18.7,19.095,18.7,18.81,1903,0
+SOHON.US,D,20240423,000000,19.01,19.04,18.97,19.04,3553,0
+SOHON.US,D,20240424,000000,18.87,19.47,18.85,19.37,1603,0
+SOHON.US,D,20240425,000000,19.06,19.245,19.01,19.245,2394,0
+SOHON.US,D,20240430,000000,19.2,19.2456,19.2,19.2456,1255,0
+SOHON.US,D,20240501,000000,19.488,19.49,19.15,19.4,3337,0
+SOHON.US,D,20240502,000000,19.275,19.61,19.275,19.6,3659,0
+SOHON.US,D,20240503,000000,19.85,20,19.85,19.99,2003,0
+SOHON.US,D,20240506,000000,19.99,20.1,19.99,20,4434,0
+SOHON.US,D,20240507,000000,19.825,19.825,19.825,19.825,199,0
+SOHON.US,D,20240508,000000,19.9447,19.9447,19.52,19.6,92434,0
+SOHON.US,D,20240509,000000,19.65,19.65,19.6,19.6,3672,0
+SOHON.US,D,20240510,000000,19.8,19.9065,19.8,19.9065,1468,0
+SOHON.US,D,20240513,000000,19.85,20.1,19.85,19.85,1613,0
+SOHON.US,D,20240514,000000,19.85,19.98,19.69,19.97,1498,0
+SOHON.US,D,20240515,000000,19.97,20,19.97,19.97,1320,0
+SOHON.US,D,20240516,000000,19.992,20,19.99,20,596,0
+SOHON.US,D,20240517,000000,19.89,20,19.7,20,2005,0
+SOHON.US,D,20240520,000000,20.08,20.09,19.91,20.08,2649,0
+SOHON.US,D,20240521,000000,20.1102,20.1102,20.1102,20.1102,501,0
+SOHON.US,D,20240522,000000,19.95,20.2,19.61,20.2,374,0
+SOHON.US,D,20240523,000000,19.92,19.92,19.92,19.92,155,0
+SOHON.US,D,20240529,000000,20.02,20.02,19.72,19.75,2328,0
+SOHON.US,D,20240530,000000,19.7163,20.67,19.7,19.75,2437,0
+SOHON.US,D,20240531,000000,19.7,19.71,19.54,19.71,1595,0
+SOHON.US,D,20240603,000000,19.58,19.9,19.552,19.9,2513,0
+SOHON.US,D,20240605,000000,19.3,20.5983,19.27,20.1,644,0
+SOHON.US,D,20240606,000000,19.64,19.64,19.3901,19.5,457,0
+SOHON.US,D,20240607,000000,19.4,19.5142,19.09,19.09,1796,0
+SOHON.US,D,20240610,000000,19.25,19.25,19.24,19.24,475,0
+SOHON.US,D,20240611,000000,19.25,19.4,19.25,19.4,1275,0
+SOHON.US,D,20240612,000000,19.21,19.4445,19.2,19.2296,4507,0
+SOHON.US,D,20240613,000000,19.2,19.3,19.2,19.2,1200,0
+SOHON.US,D,20240614,000000,19.65,19.65,19.2,19.22,4116,0
+SOHON.US,D,20240617,000000,19.8936,19.8936,19.06,19.21,4676,0
+SOHON.US,D,20240618,000000,19.645,19.645,19.21,19.22,742,0
+SOHON.US,D,20240620,000000,19.06,19.75,19.06,19.75,609,0
+SOHON.US,D,20240621,000000,19.44,19.77,19.44,19.77,371,0
+SOHON.US,D,20240625,000000,19.7089,19.7089,19.34,19.34,448,0
+SOHON.US,D,20240626,000000,19.1,19.1,19.1,19.1,452,0
+SOHON.US,D,20240627,000000,19.35,19.35,19.1,19.1,2440,0
+SOHON.US,D,20240628,000000,19.59,19.59,19.2,19.2,235,0
+SOHON.US,D,20240701,000000,19,19,18.8441,18.8441,851,0
+SOHON.US,D,20240702,000000,18.9,18.9,18.85,18.85,855,0
+SOHON.US,D,20240703,000000,18.8999,18.8999,18.8999,18.8999,150,0
+SOHON.US,D,20240705,000000,18.8475,18.8475,18.79,18.79,1400,0
+SOHON.US,D,20240708,000000,18.72,19.125,18.72,19.125,1626,0
+SOHON.US,D,20240710,000000,18.73,18.73,18.73,18.73,212,0
+SOHON.US,D,20240711,000000,18.775,18.8,18.4677,18.78,2918,0
+SOHON.US,D,20240715,000000,18.7238,18.775,18.7238,18.76,983,0
+SOHON.US,D,20240716,000000,18.8,18.8,18.73,18.8,621,0
+SOHON.US,D,20240717,000000,18.83,18.83,18.66,18.66,1693,0
+SOHON.US,D,20240719,000000,18.59,18.59,18.55,18.55,627,0
+SOHON.US,D,20240722,000000,18.704,18.704,18.49,18.5,3535,0
+SOHON.US,D,20240724,000000,18.5,18.53,18.5,18.53,716,0
+SOHON.US,D,20240725,000000,18.75,18.75,18.75,18.75,825,0
+SOHON.US,D,20240726,000000,18.57,18.75,18.5,18.6,1743,0
+SOHON.US,D,20240729,000000,18.65,18.709,18.65,18.709,489,0
+SOHON.US,D,20240730,000000,18.75,18.75,18.75,18.75,203,0
+SOHON.US,D,20240801,000000,18.75,19.45,18.6,19.07,1371,0
+SOHON.US,D,20240805,000000,18.52,18.5203,18.52,18.5203,435,0
+SOHON.US,D,20240807,000000,18.5,18.625,18.5,18.625,1702,0
+SOHON.US,D,20240809,000000,18.5,18.5,18.5,18.5,277,0
+SOHON.US,D,20240815,000000,18.74,18.74,18.74,18.74,200,0
+SOHON.US,D,20240816,000000,18.56,18.56,18.54,18.56,1306,0
+SOHON.US,D,20240821,000000,18.57,18.57,18.55,18.55,412,0
+SOHON.US,D,20240822,000000,18.5,18.64,18.5,18.64,3042,0
+SOHON.US,D,20240823,000000,18.56,18.88,18.55,18.88,2113,0
+SOHON.US,D,20240826,000000,18.8437,18.96,18.55,18.7572,9796,0
+SOHON.US,D,20240827,000000,18.96,18.96,18.89,18.89,2402,0
+SOHON.US,D,20240828,000000,18.89,19.305,18.8,18.94,3845,0
+SOHON.US,D,20240829,000000,19.06,19.06,19.06,19.06,368,0
+SOHON.US,D,20240830,000000,18.54,18.605,18.4487,18.605,1376,0
+SOHON.US,D,20240903,000000,18.3,18.3,17.98,17.98,2588,0
+SOHON.US,D,20240904,000000,18.25,18.25,18.15,18.15,567,0
+SOHON.US,D,20240905,000000,18.47,18.595,18.22,18.48,860,0
+SOHON.US,D,20240912,000000,18.25,18.36,18.2,18.32,3165,0
+SOHON.US,D,20240913,000000,18.25,18.25,18.25,18.25,630,0
+SOHON.US,D,20240917,000000,18.37,18.37,18.1,18.25,1661,0
+SOHON.US,D,20240918,000000,18.21,18.26,18.19,18.2,3848,0
+SOHON.US,D,20240919,000000,18.3986,18.8936,18.2,18.3609,6969,0
+SOHON.US,D,20240920,000000,18.4,18.6,18.38,18.6,1374,0
+SOHON.US,D,20240923,000000,18.2,18.4,18.2,18.4,1071,0
+SOHON.US,D,20240924,000000,18.5,18.5,18.5,18.5,104,0
+SOHON.US,D,20240925,000000,18.35,18.35,18.35,18.35,201,0
+SOHON.US,D,20240926,000000,18.5,18.5691,18.3999,18.5499,2569,0
+SOHON.US,D,20240927,000000,18.4564,18.49,18.36,18.36,691,0
+SOHON.US,D,20240930,000000,18.3,18.37,18.25,18.25,6414,0
+SOHON.US,D,20241001,000000,18.37,18.47,18.345,18.345,2076,0
+SOHON.US,D,20241002,000000,18.445,18.45,18.36,18.36,1428,0
+SOHON.US,D,20241003,000000,18.48,18.6,18.3997,18.45,5290,0
+SOHON.US,D,20241008,000000,18.3,18.3,18.3,18.3,412,0
+SOHON.US,D,20241009,000000,18.4841,18.4841,17.68,18.46,5752,0
+SOHON.US,D,20241010,000000,18.4999,18.4999,18.45,18.45,201,0
+SOHON.US,D,20241011,000000,18.31,18.31,18.31,18.31,408,0
+SOHON.US,D,20241014,000000,18.13,18.375,18.13,18.27,2534,0
+SOHON.US,D,20241015,000000,18.27,18.6,18.27,18.42,2550,0
+SOHON.US,D,20241016,000000,18.36,18.5986,18.33,18.3701,3545,0
+SOHON.US,D,20241017,000000,18.21,18.435,17.68,18.28,7090,0
+SOHON.US,D,20241018,000000,18.11,18.5,17.849,18.5,5804,0
+SOHON.US,D,20241022,000000,18.325,18.325,18.325,18.325,617,0
+SOHON.US,D,20241023,000000,18.15,18.6,18.15,18.6,2828,0
+SOHON.US,D,20241024,000000,18.59,18.59,18.58,18.58,385,0
+SOHON.US,D,20241025,000000,18.4,18.7492,18.1,18.73,3723,0
+SOHON.US,D,20241029,000000,18.68,18.68,18.4,18.68,652,0
+SOHON.US,D,20241030,000000,18.6,18.64,18.4263,18.64,1826,0
+SOHON.US,D,20241031,000000,18.4,18.4,18.4,18.4,762,0
+SOHON.US,D,20241101,000000,18.4,18.73,18.4,18.73,407,0
+SOHON.US,D,20241104,000000,18.66,18.67,18.65,18.65,2021,0
+SOHON.US,D,20241105,000000,18.67,18.7483,18.67,18.71,2230,0
+SOHON.US,D,20241106,000000,18.35,18.5025,18,18.25,4271,0
+SOHON.US,D,20241107,000000,18.4175,18.4175,18.4175,18.4175,1054,0
+SOHON.US,D,20241108,000000,18.45,18.45,18.45,18.45,241,0
+SOHON.US,D,20241111,000000,18.3,18.525,18.3,18.525,2940,0
+SOHON.US,D,20241112,000000,18.3,18.3,18.3,18.3,325,0
+SOHON.US,D,20241113,000000,18.3,18.748,18.24,18.24,1751,0
+SOHON.US,D,20241114,000000,18.3,18.3,18.24,18.24,646,0
+SOHON.US,D,20241115,000000,18.57,18.57,18.57,18.57,1074,0
+SOHON.US,D,20241118,000000,17.88,18.202,17.11,17.854,7550,0
+SOHON.US,D,20241119,000000,18.125,18.125,17.7392,18,4246,0
+SOHON.US,D,20241121,000000,17.8,18.1,17.8,18.1,2376,0
+SOHON.US,D,20241122,000000,17.5,17.9699,17.5,17.74,1735,0
+SOHON.US,D,20241125,000000,17.945,17.945,17.1,17.63,7630,0
+SOHON.US,D,20241126,000000,17.442,17.5,17.44,17.5,1110,0
+SOHON.US,D,20241127,000000,18,18,17.46,17.7383,2447,0
+SOHON.US,D,20241129,000000,17.28,17.5427,17.28,17.4856,1208,0
+SOHON.US,D,20241202,000000,17.24,17.385,17.24,17.26,4102,0
+SOHON.US,D,20241204,000000,17.2,17.52,17.2,17.52,5184,0
+SOHON.US,D,20241205,000000,17.3308,17.5299,17.3308,17.5299,703,0
+SOHON.US,D,20241206,000000,17.5,17.53,17.25,17.25,763,0
+SOHON.US,D,20241209,000000,17.26,17.3149,17.25,17.25,1232,0
+SOHON.US,D,20241210,000000,17.24,17.38,17.2,17.2001,5973,0
+SOHON.US,D,20241211,000000,17.2,17.44,17.15,17.35,3043,0
+SOHON.US,D,20241212,000000,17.05,17.365,17.03,17.365,4813,0
+SOHON.US,D,20241213,000000,17.25,17.25,17.03,17.03,6109,0
+SOHON.US,D,20241216,000000,17.03,17.2505,16.815,17.2505,3514,0
+SOHON.US,D,20241217,000000,16.96,16.97,16.96,16.96,1958,0
+SOHON.US,D,20241218,000000,17.05,17.05,16.95,16.95,3402,0
+SOHON.US,D,20241219,000000,16.9502,17.04,16.84,16.91,5348,0
+SOHON.US,D,20241223,000000,17.24,17.6,17.24,17.6,6132,0
+SOHON.US,D,20241224,000000,17.575,17.6,17.56,17.6,528,0
+SOHON.US,D,20241226,000000,17.82,17.82,17.82,17.82,109,0
+SOHON.US,D,20241227,000000,18.02,18.02,17.25,17.26,5863,0
+SOHON.US,D,20241230,000000,17.6,17.6,17.6,17.6,204,0
+SOHON.US,D,20241231,000000,17.4,18.4,17.4,18.4,5787,0
+SOHON.US,D,20250102,000000,17.7284,18,17.7284,18,353,0
+SOHON.US,D,20250103,000000,17.7331,17.7331,17.7331,17.7331,134,0
+SOHON.US,D,20250106,000000,17.65,18.1,17.6,17.66,4564,0
+SOHON.US,D,20250107,000000,17.66,17.66,17.66,17.66,241,0
+SOHON.US,D,20250110,000000,17.5265,17.9289,17.5265,17.59,2520,0
+SOHON.US,D,20250113,000000,17.7276,17.7276,17.4168,17.5855,1962,0
+SOHON.US,D,20250115,000000,18.42,18.45,18.42,18.45,594,0
+SOHON.US,D,20250117,000000,17.25,17.25,17.25,17.25,219,0
+SOHON.US,D,20250121,000000,18.25,18.25,18.25,18.25,596,0
+SOHON.US,D,20250122,000000,17.3,17.775,17.3,17.775,923,0
+SOHON.US,D,20250124,000000,17.8,17.8,17.8,17.8,222,0
+SOHON.US,D,20250127,000000,17.76,17.76,17.76,17.76,259,0
+SOHON.US,D,20250129,000000,17.45,17.45,17.45,17.45,273,0
+SOHON.US,D,20250130,000000,17.7,17.7,17.7,17.7,869,0
+SOHON.US,D,20250131,000000,17.4186,17.4186,17.4186,17.4186,224,0
+SOHON.US,D,20250203,000000,17.3,17.3558,17.3,17.3558,2604,0
+SOHON.US,D,20250204,000000,17.5835,17.5835,17.5835,17.5835,200,0
+SOHON.US,D,20250205,000000,17.738,17.738,17.738,17.738,223,0
+SOHON.US,D,20250207,000000,17.625,17.89,17.2501,17.45,1778,0
+SOHON.US,D,20250210,000000,17.7526,17.7526,17.575,17.75,1100,0
+SOHON.US,D,20250211,000000,17.35,17.7547,17.35,17.7547,1551,0
+SOHON.US,D,20250212,000000,17.575,17.9999,17.575,17.9999,666,0
+SOHON.US,D,20250214,000000,17.3564,17.3564,17.3564,17.3564,163,0
+SOHON.US,D,20250218,000000,17.01,17.6732,17.01,17.6444,808,0
+SOHON.US,D,20250220,000000,17.4575,17.4575,17.4575,17.4575,102,0
+SOHON.US,D,20250221,000000,17.35,17.449,17.35,17.449,293,0
+SOHON.US,D,20250224,000000,17.35,17.35,17.35,17.35,1006,0
+SOHON.US,D,20250228,000000,16.8,16.9,16.68,16.8,2144,0
+SOHON.US,D,20250303,000000,17.01,17.01,17.01,17.01,338,0
+SOHON.US,D,20250305,000000,16.73,16.73,16.73,16.73,130,0
+SOHON.US,D,20250306,000000,16.7,16.7,16.7,16.7,202,0
+SOHON.US,D,20250307,000000,16.73,16.7598,16.6801,16.7598,2574,0
+SOHON.US,D,20250310,000000,16.7,16.84,16.68,16.84,2214,0
+SOHON.US,D,20250313,000000,17.22,17.22,16.8346,16.93,2108,0
+SOHON.US,D,20250314,000000,17.199,17.2001,17.199,17.2001,947,0
+SOHON.US,D,20250317,000000,17.04,17.06,16.9,17,5401,0
+SOHON.US,D,20250318,000000,16.99,17,16.99,17,526,0
+SOHON.US,D,20250320,000000,17.375,17.375,17.04,17.04,486,0
+SOHON.US,D,20250321,000000,17,17.04,17,17.04,514,0
+SOHON.US,D,20250324,000000,17.05,17.05,17.04,17.04,781,0
+SOHON.US,D,20250325,000000,17.5332,17.6,17.0073,17.6,1904,0
+SOHON.US,D,20250331,000000,17.5,17.5,17.5,17.5,1148,0
+SOHON.US,D,20250401,000000,18.4212,18.4212,18.4212,18.4212,503,0
+SOHON.US,D,20250404,000000,17.04,17.04,16.8,17,1901,0
+SOHON.US,D,20250407,000000,16.8,16.8,15.95,15.96,4653,0
+SOHON.US,D,20250408,000000,16,16.8,15.89,16.38,5234,0
+SOHON.US,D,20250409,000000,15.94,16.3,15.94,16.3,694,0
+SOHON.US,D,20250410,000000,15.8,16.09,15.8,15.87,1412,0
+SOHON.US,D,20250411,000000,15.9331,16.05,15.9331,16.05,512,0
+SOHON.US,D,20250414,000000,16.1032,16.5,16.06,16.2,2006,0
+SOHON.US,D,20250416,000000,16.2,16.2361,16,16,483,0
+SOHON.US,D,20250417,000000,16.1334,16.1334,16.1334,16.1334,471,0
+SOHON.US,D,20250421,000000,16.04,16.04,15.85,15.85,1527,0
+SOHON.US,D,20250422,000000,15.9944,15.9944,15.9944,15.9944,100,0
+SOHON.US,D,20250423,000000,16.77,16.77,16.08,16.08,1052,0
+SOHON.US,D,20250425,000000,16.22,16.38,16.125,16.38,2848,0
+SOHON.US,D,20250429,000000,16.38,16.38,16.25,16.25,2277,0
+SOHON.US,D,20250430,000000,16.21,16.29,16.2,16.26,731,0
+SOHON.US,D,20250501,000000,16.3,16.3,16.3,16.3,246,0
+SOHON.US,D,20250507,000000,16.75,16.75,16.75,16.75,244,0
+SOHON.US,D,20250512,000000,16.86,17.725,16.86,17.5034,1842,0
+SOHON.US,D,20250513,000000,16.5649,16.5649,16.5649,16.5649,2240,0
+SOHON.US,D,20250514,000000,16.55,16.5501,16,16.46,3096,0
+SOHON.US,D,20250515,000000,16.55,16.7572,16.55,16.7314,1452,0
+SOHON.US,D,20250519,000000,17.0325,17.0325,16.9653,16.9717,895,0
+SOHON.US,D,20250522,000000,16.7669,16.95,16.55,16.95,2087,0
+SOHON.US,D,20250523,000000,16.7,16.85,16.7,16.85,478,0
+SOHON.US,D,20250527,000000,17.1,17.1,17.1,17.1,588,0
+SOHON.US,D,20250528,000000,16.9,17.236,16.9,17.15,2358,0
+SOHON.US,D,20250529,000000,17.45,17.5,16.9936,16.9936,4447,0
+SOHON.US,D,20250530,000000,16.3,16.565,16.21,16.53,2846,0
+SOHON.US,D,20250604,000000,16.25,16.25,15.7764,15.7764,448,0
+SOHON.US,D,20250605,000000,16.25,16.4,16.25,16.4,1133,0
+SOHON.US,D,20250606,000000,16.4,16.4,16.4,16.4,158,0
+SOHON.US,D,20250610,000000,16.41,16.41,16.41,16.41,221,0
+SOHON.US,D,20250611,000000,16.005,16.005,16.005,16.005,151,0
+SOHON.US,D,20250613,000000,16.49,16.49,16.35,16.35,365,0
+SOHON.US,D,20250616,000000,16.2582,16.2582,16.2582,16.2582,485,0
+SOHON.US,D,20250617,000000,16.1892,16.1892,16.1892,16.1892,193,0
+SOHON.US,D,20250618,000000,16.3346,16.348,16.3346,16.348,335,0
+SOHON.US,D,20250620,000000,16.35,16.35,16.35,16.35,149,0
+SOHON.US,D,20250623,000000,16.1128,16.1128,16.1128,16.1128,256,0
+SOHON.US,D,20250624,000000,16.35,16.662,16.35,16.4106,5304,0
+SOHON.US,D,20250625,000000,16.398,16.398,16.398,16.398,105,0
+SOHON.US,D,20250627,000000,16.29,16.29,16.29,16.29,300,0
+SOHON.US,D,20250701,000000,16.6,17.175,16.4,16.43,5355,0
+SOHON.US,D,20250703,000000,16.41,16.41,16.41,16.41,165,0
+SOHON.US,D,20250708,000000,16.24,16.24,16.2,16.2,627,0
+SOHON.US,D,20250709,000000,17.15,17.15,16.25,16.25,1218,0
+SOHON.US,D,20250710,000000,16.4268,16.8991,16.4268,16.8991,341,0
+SOHON.US,D,20250714,000000,16.28,16.28,16.28,16.28,166,0
+SOHON.US,D,20250715,000000,16.28,16.28,16.25,16.25,561,0
+SOHON.US,D,20250717,000000,16.4,16.4,16.4,16.4,348,0
+SOHON.US,D,20250718,000000,16.35,16.35,16.35,16.35,238,0
+SOHON.US,D,20250721,000000,16.25,16.25,16.25,16.25,325,0
+SOHON.US,D,20250722,000000,16.25,16.25,15.865,16.07,1228,0
+SOHON.US,D,20250725,000000,16,16.553,16,16.5,3201,0
+SOHON.US,D,20250801,000000,15.48,16,15.34,16,1996,0
+SOHON.US,D,20250804,000000,16,16,16,16,578,0
+SOHON.US,D,20250805,000000,16.1,16.1,16.1,16.1,271,0
+SOHON.US,D,20250806,000000,16.1425,16.1425,16.1425,16.1425,1053,0
+SOHON.US,D,20250807,000000,15.21,16.49,15.09,15.73,3156,0
+SOHON.US,D,20250808,000000,15.6453,15.6453,14.48,15.51,4743,0
+SOHON.US,D,20250811,000000,15.46,15.46,15.46,15.46,219,0
+SOHON.US,D,20250812,000000,15.4644,15.565,15.4,15.565,9545,0
+SOHON.US,D,20250814,000000,15.35,15.36,14.2984,15.05,8895,0
+SOHON.US,D,20250815,000000,14.95,14.9746,14.92,14.9746,1213,0
+SOHON.US,D,20250818,000000,14.75,14.75,14.61,14.65,3647,0
+SOHON.US,D,20250820,000000,14.8,14.8,14.34,14.45,5529,0
+SOHON.US,D,20250821,000000,14.71,14.71,14.5001,14.6,338,0
+SOHON.US,D,20250822,000000,14.5,14.55,14.1,14.11,4009,0
+SOHON.US,D,20250825,000000,14.01,14.01,13.01,13.01,4983,0
+SOHON.US,D,20250826,000000,13.01,13.068,10.06,11.01,15188,0
+SOHON.US,D,20250827,000000,11.5,11.96,11.08,11.96,1170,0
+SOHON.US,D,20250828,000000,11.95,12.02,11.65,11.65,5061,0
+SOHON.US,D,20250902,000000,11.55,11.55,11.5,11.5,336,0
+SOHON.US,D,20250903,000000,11.2561,11.5,11.2561,11.3,1094,0
+SOHON.US,D,20250904,000000,11.3,11.31,11.12,11.2,2187,0
+SOHON.US,D,20250905,000000,11.21,11.21,10.91,11,12252,0
+SOHON.US,D,20250908,000000,11.1,11.1,10.8331,11.0999,1144,0
+SOHON.US,D,20250909,000000,11.0174,11.09,11.0174,11.09,414,0
+SOHON.US,D,20250910,000000,10.7746,10.9,10.7746,10.85,648,0
+SOHON.US,D,20250911,000000,11.05,11.05,10.8025,10.8025,470,0
+SOHON.US,D,20250912,000000,10.95,11,10.865,11,12001,0
+SOHON.US,D,20250915,000000,11.0341,11.05,10.9019,11.05,5550,0
+SOHON.US,D,20250916,000000,11.05,11.05,11.05,11.05,248,0
+SOHON.US,D,20250918,000000,11.02,11.97,11.01,11.78,9040,0
+SOHON.US,D,20250919,000000,11.95,12.4185,11.85,12.21,4824,0
+SOHON.US,D,20250922,000000,12.2,12.27,11.66,11.66,1546,0
+SOHON.US,D,20250923,000000,12.12,12.2,11.88,11.88,398,0
+SOHON.US,D,20250924,000000,12.24,12.24,12.24,12.24,827,0
+SOHON.US,D,20250925,000000,12,12,11.6,11.97,515,0
+SOHON.US,D,20250926,000000,12.0763,12.41,12.0763,12.41,1123,0
+SOHON.US,D,20250929,000000,11.8,11.8,11.8,11.8,358,0
+SOHON.US,D,20250930,000000,11.88,11.88,11.77,11.77,798,0
+SOHON.US,D,20251001,000000,12,12,11.97,11.97,434,0
+SOHON.US,D,20251002,000000,11.9349,11.9349,11.89,11.89,374,0
+SOHON.US,D,20251003,000000,11.725,11.725,11.0793,11.49,2798,0
+SOHON.US,D,20251006,000000,11.55,11.55,11.4,11.4,1612,0
+SOHON.US,D,20251007,000000,11.45,11.66,11.38,11.66,1602,0
+SOHON.US,D,20251008,000000,11.43,11.55,11.37,11.55,3322,0
+SOHON.US,D,20251010,000000,11.43,11.43,11.05,11.05,9409,0
+SOHON.US,D,20251013,000000,11.15,11.2,11.15,11.2,3378,0
+SOHON.US,D,20251015,000000,11.25,11.31,11.25,11.25,2390,0
+SOHON.US,D,20251016,000000,11.24,11.26,11.13,11.13,11927,0
+SOHON.US,D,20251017,000000,11.36,11.36,11.3,11.3,759,0
+SOHON.US,D,20251020,000000,11.52,11.55,11.2,11.55,2035,0
+SOHON.US,D,20251021,000000,11.56,11.99,11.15,11.3372,3445,0
+SOHON.US,D,20251022,000000,11.24,11.4238,11.24,11.4238,568,0
+SOHON.US,D,20251024,000000,11.8953,11.9,11.84,11.9,2488,0
+SOHON.US,D,20251027,000000,16.43,17.2032,16,17.06,102773,0
+SOHON.US,D,20251028,000000,16.2,16.344,15.41,15.76,76727,0
+SOHON.US,D,20251029,000000,16.06,16.06,15.75,15.87,24388,0
+SOHON.US,D,20251030,000000,15.6,15.9,15.58,15.71,8749,0
+SOHON.US,D,20251031,000000,15,15.91,15,15.77,9795,0
+SOHON.US,D,20251103,000000,15.41,15.6464,15.08,15.13,12233,0
+SOHON.US,D,20251104,000000,15.21,15.21,14.825,14.83,2768,0
+SOHON.US,D,20251105,000000,14.67,14.81,14.67,14.77,18874,0
+SOHON.US,D,20251106,000000,14.77,15.99,14.77,15.5,16999,0
+SOHON.US,D,20251107,000000,15.45,15.65,15.34,15.65,6963,0
+SOHON.US,D,20251110,000000,15.64,15.64,15.25,15.64,773,0
+SOHON.US,D,20251111,000000,15.42,15.45,15.39,15.39,3309,0
+SOHON.US,D,20251112,000000,15.46,15.6299,15.46,15.59,5302,0
+SOHON.US,D,20251113,000000,15.46,15.7552,15.46,15.7552,713,0
+SOHON.US,D,20251114,000000,15.75,15.75,15.5436,15.5436,1419,0
+SOHON.US,D,20251117,000000,15.58,15.58,15.57,15.58,1359,0
+SOHON.US,D,20251118,000000,15.4046,15.57,15.4046,15.52,2851,0
+SOHON.US,D,20251119,000000,15.4906,15.52,15.45,15.46,8943,0
+SOHON.US,D,20251120,000000,15.47,15.52,15.47,15.47,4184,0
+SOHON.US,D,20251121,000000,15.422,15.43,15.4,15.4132,3691,0
+SOHON.US,D,20251124,000000,15.39,15.39,15.2633,15.34,1945,0
+SOHON.US,D,20251125,000000,15.31,15.36,15.31,15.36,723,0
+SOHON.US,D,20251126,000000,15.33,15.34,15.33,15.33,681,0
+SOHON.US,D,20251128,000000,15.33,15.33,15.33,15.33,396,0
+SOHON.US,D,20251201,000000,15.28,15.35,15.21,15.35,3475,0
+SOHON.US,D,20251202,000000,15.25,15.2904,15.04,15.2904,7817,0
+SOHON.US,D,20251203,000000,15.2312,15.2312,15.13,15.13,9936,0
+SOHON.US,D,20251204,000000,15.23,15.3996,15.14,15.1401,6171,0
+SOHON.US,D,20251205,000000,15.15,15.15,15.15,15.15,171,0
+SOHON.US,D,20251208,000000,15.16,15.185,15.15,15.1785,2670,0
+SOHON.US,D,20251209,000000,15.19,15.19,15.01,15.08,9347,0
+SOHON.US,D,20251210,000000,15.0301,15.352,15.01,15.352,6326,0
+SOHON.US,D,20251211,000000,15.34,15.34,15.34,15.34,806,0
+SOHON.US,D,20251212,000000,15.0581,15.2,15.0581,15.1854,1264,0
+SOHON.US,D,20251215,000000,15.1,15.2,14.96,15.001,24628,0
+SOHON.US,D,20251216,000000,15.2108,15.2108,14.97,15.18,18175,0
+SOHON.US,D,20251217,000000,15.275,15.43,15.08,15.115,22882,0
+SOHON.US,D,20251218,000000,15.2171,15.3398,15.11,15.143,14350,0
+SOHON.US,D,20251219,000000,15.218,15.218,15.09,15.18,7107,0
+SOHON.US,D,20251222,000000,15.12,15.18,15.03,15.17,23237,0
+SOHON.US,D,20251223,000000,15.0894,15.12,15.03,15.03,5659,0
+SOHON.US,D,20251224,000000,15.1,15.1,15.0521,15.0521,1723,0
+SOHON.US,D,20251226,000000,15.12,15.2,15.07,15.11,7812,0
+SOHON.US,D,20251229,000000,15.1833,15.35,15.01,15.01,18253,0
+SOHON.US,D,20251230,000000,15.16,15.16,15.05,15.0836,4712,0
+SOHON.US,D,20251231,000000,15.09,15.1215,15.038,15.05,14037,0
+SOHON.US,D,20260102,000000,15.1875,15.1875,15.05,15.15,5430,0
+SOHON.US,D,20260105,000000,15.12,15.21,15.1,15.16,11513,0
+SOHON.US,D,20260106,000000,15.2294,15.28,15.15,15.17,11455,0
+SOHON.US,D,20260107,000000,15.11,15.22,15.11,15.2,12531,0
+SOHON.US,D,20260108,000000,15.39,15.48,15.21,15.21,5135,0
+SOHON.US,D,20260109,000000,15.35,15.4,15.295,15.3274,10214,0
+SOHON.US,D,20260112,000000,15.3499,15.35,15.21,15.33,19360,0
+SOHON.US,D,20260113,000000,15.29,15.35,15.29,15.35,2518,0
+SOHON.US,D,20260114,000000,15.315,15.32,15.28,15.315,13572,0
+SOHON.US,D,20260115,000000,15.74,15.74,15.3,15.36,2970,0
+SOHON.US,D,20260116,000000,15.36,15.46,15.36,15.39,41195,0
+SOHON.US,D,20260120,000000,15.365,15.5,15.35,15.37,12685,0
+SOHON.US,D,20260121,000000,15.49,15.49,15.35,15.36,36503,0
+SOHON.US,D,20260122,000000,15.47,16.31,15.47,16.28,42904,0
+SOHON.US,D,20260123,000000,16.27,16.27,16.16,16.16,9614,0
+SOHON.US,D,20260126,000000,16.2,16.22,16.15,16.1605,13138,0
+SOHON.US,D,20260127,000000,16.16,16.23,16.15,16.22,19007,0
+SOHON.US,D,20260129,000000,16.18,16.2142,16.18,16.21,3865,0
+SOHON.US,D,20260130,000000,16.2,16.22,16.16,16.22,9669,0
+SOHON.US,D,20260202,000000,16.2195,16.22,16.15,16.15,2262,0
+SOHON.US,D,20260203,000000,16.178,16.22,16.15,16.2,2250,0
+SOHON.US,D,20260204,000000,16.21,16.22,16.15,16.15,3135,0
+SOHON.US,D,20260205,000000,16.1404,16.21,16.12,16.1999,2877,0
+SOHON.US,D,20260206,000000,16.22,16.22,16.18,16.18,2301,0
+SOHON.US,D,20260210,000000,16.11,16.26,16.11,16.13,48627,0
+SOHON.US,D,20260211,000000,16.11,16.24,16.11,16.2,1239,0
+SOHON.US,D,20260212,000000,16.21,16.4,16.175,16.36,57605,0
+SOHON.US,D,20260213,000000,16.36,16.36,16.34,16.35,9986,0
+SOHON.US,D,20260217,000000,16.36,16.3602,16.36,16.36,1788,0
+SOHON.US,D,20260218,000000,16.4,16.41,16.38,16.4,7070,0
diff --git a/daily/us/nasdaq stocks/2/sopa.us.txt b/daily/us/nasdaq stocks/2/sopa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7e55bb0563425d2935a9c5dae1bed23c77de34f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sopa.us.txt	
@@ -0,0 +1,1073 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOPA.US,D,20211109,000000,232.5,818.4,225,724.5,226945.734468062,0
+SOPA.US,D,20211110,000000,596.7,1160.1,510,675,396949.068651412,0
+SOPA.US,D,20211111,000000,735.3,807.15,666.9,778.65,42903.200214516,0
+SOPA.US,D,20211112,000000,714.3,750,601.5,653.25,22716.800113584,0
+SOPA.US,D,20211115,000000,654,779.1,615,777.45,19630.400098152,0
+SOPA.US,D,20211116,000000,720,737.37,525,684.45,39091.933528793,0
+SOPA.US,D,20211117,000000,609,680.4,589.05,680.4,11756.200058781,0
+SOPA.US,D,20211118,000000,627,659.998,582.15,609,10184.200050921,0
+SOPA.US,D,20211119,000000,579,582,460.95,481.65,12107.666727205,0
+SOPA.US,D,20211122,000000,450,614.85,445.05,584.7,8773.666710535,0
+SOPA.US,D,20211123,000000,585,585,142.5,167.7,280868.801404344,0
+SOPA.US,D,20211124,000000,187.2,244.95,162,197.55,650789.536587281,0
+SOPA.US,D,20211126,000000,184.8,186,154.65,164.4,75330.600376653,0
+SOPA.US,D,20211129,000000,164.85,171.75,145.5,148.8,48797.866910656,0
+SOPA.US,D,20211130,000000,145.05,152.55,120.451,135,58827.800294139,0
+SOPA.US,D,20211201,000000,134.55,134.55,109.65,111,42095.600210478,0
+SOPA.US,D,20211202,000000,106.65,131.1,100.5,109.35,117204.46725268899,0
+SOPA.US,D,20211203,000000,108.15,109.8,95.25,102.15,25872.466796029,0
+SOPA.US,D,20211206,000000,97.5,107.248,93.75,100.5,33730.000168649996,0
+SOPA.US,D,20211207,000000,101.1,108.75,99.3,101.1,33150.466832419,0
+SOPA.US,D,20211208,000000,101.1,102.898,94.05,97.35,38507.600192538,0
+SOPA.US,D,20211209,000000,96.75,100.5,87,88.05,50161.666917475,0
+SOPA.US,D,20211210,000000,88.8,90.75,82.5,84.9,20035.133433509,0
+SOPA.US,D,20211213,000000,83.55,83.7,69.45,71.7,65556.133661114,0
+SOPA.US,D,20211214,000000,69.6,72,57,57.9,61623.533641451,0
+SOPA.US,D,20211215,000000,57.9,61.65,54.75,60.45,31925.200159625998,0
+SOPA.US,D,20211216,000000,60.45,64.95,52.05,52.8,40714.600203573,0
+SOPA.US,D,20211217,000000,51.9,55.35,49.05,49.65,45580.400227902,0
+SOPA.US,D,20211220,000000,67.65,202.198,66.6,168.9,11213803.522735683,0
+SOPA.US,D,20211221,000000,169.05,195,145.95,159.45,2565815.412829077,0
+SOPA.US,D,20211222,000000,149.25,279,143.4,244.65,7176077.702547055,0
+SOPA.US,D,20211223,000000,255.45,335.101,230.866,239.55,5630618.161486424,0
+SOPA.US,D,20211227,000000,217.5,232.35,187.65,210.6,1062582.67197958,0
+SOPA.US,D,20211228,000000,199.05,249,196.5,216.45,1258017.33962342,0
+SOPA.US,D,20211229,000000,213.45,246,201.3,206.1,620500.336435835,0
+SOPA.US,D,20211230,000000,208.65,220.948,189.15,195.6,333747.801668739,0
+SOPA.US,D,20211231,000000,194.304,194.55,153.9,156.15,203386.601016933,0
+SOPA.US,D,20220103,000000,154.8,183,154.5,167.25,284623.26808978297,0
+SOPA.US,D,20220104,000000,163.5,165.598,141,144.9,94553.733806102,0
+SOPA.US,D,20220105,000000,144.9,150,121.65,133.65,108444.733875557,0
+SOPA.US,D,20220106,000000,133.05,142.5,120.15,138.75,69086.133678764,0
+SOPA.US,D,20220107,000000,132.6,145.2,128.4,130.8,43956.533553116,0
+SOPA.US,D,20220110,000000,126.3,132.9,117.187,121.35,40614.600203073,0
+SOPA.US,D,20220111,000000,122.55,130.65,118.8,120.75,69319.867013266,0
+SOPA.US,D,20220112,000000,124.65,128.4,113.4,115.95,80582.600402913,0
+SOPA.US,D,20220113,000000,113.7,115.65,102.75,104.25,130474.200652371,0
+SOPA.US,D,20220114,000000,101.4,103.186,92.55,94.5,37921.600189608,0
+SOPA.US,D,20220118,000000,91.65,92.7,82.629,83.85,57355.400286776996,0
+SOPA.US,D,20220119,000000,86.25,87.5985,79.818,81.9,26496.733465817,0
+SOPA.US,D,20220120,000000,80.55,100.35,80.1,92.1,241595.934541313,0
+SOPA.US,D,20220121,000000,87.75,91.2,78.15,80.7,132713.133996899,0
+SOPA.US,D,20220124,000000,75.15,81.75,64.575,79.2,40266.400201332,0
+SOPA.US,D,20220125,000000,76.5,91.6485,75.0015,81,56590.533616286,0
+SOPA.US,D,20220126,000000,81.45,86.73,72,76.65,47337.133570018996,0
+SOPA.US,D,20220127,000000,76.8,77.3205,66.315,66.9,19265.600096328,0
+SOPA.US,D,20220128,000000,66.6,70.695,64.0545,65.1,16354.66674844,0
+SOPA.US,D,20220131,000000,64.5,75,64.2,73.95,32764.400163822,0
+SOPA.US,D,20220201,000000,74.4,80.85,72.3,73.95,37674.400188372,0
+SOPA.US,D,20220202,000000,70.65,73.1295,60,61.2,46001.266896673,0
+SOPA.US,D,20220203,000000,57.3,61.2,52.5,59.7,92315.400461577,0
+SOPA.US,D,20220204,000000,59.85,62.4,57.0015,58.65,46099.066897161996,0
+SOPA.US,D,20220207,000000,61.5,61.5,48.15,49.2,158260.334124635,0
+SOPA.US,D,20220208,000000,63,89.25,60.3,70.2,4689513.956780903,0
+SOPA.US,D,20220209,000000,50.85,57.6,49.95,53.55,1056820.205284101,0
+SOPA.US,D,20220210,000000,56.1,64.8,55.5,57.75,1053289.138599779,0
+SOPA.US,D,20220211,000000,55.65,58.35,51.45,52.95,195488.867644111,0
+SOPA.US,D,20220214,000000,52.65,58.5,50.85,54.3,187695.867605146,0
+SOPA.US,D,20220215,000000,56.1,56.592,52.5,55.35,101897.533842821,0
+SOPA.US,D,20220216,000000,54,55.65,52.5,53.85,93068.067132007,0
+SOPA.US,D,20220217,000000,52.5,53.4375,48.45,49.2,111254.867222941,0
+SOPA.US,D,20220218,000000,49.2,49.35,45.6,45.75,84558.13375612399,0
+SOPA.US,D,20220222,000000,42.3,44.85,40.8,41.4,78784.66706059,0
+SOPA.US,D,20220223,000000,42.9,42.9,37.35,37.65,55814.266945737996,0
+SOPA.US,D,20220224,000000,33.45,40.35,32.7,40.05,111526.46722429899,0
+SOPA.US,D,20220225,000000,40.2,40.5,37.05,37.65,62488.000312439995,0
+SOPA.US,D,20220228,000000,38.55,41.1915,37.65,39.15,67192.400335962,0
+SOPA.US,D,20220301,000000,38.4,39.3135,35.4,35.7,49728.066915307,0
+SOPA.US,D,20220302,000000,35.7,39,34.65,36.9,50313.933584902996,0
+SOPA.US,D,20220303,000000,38.1,38.1,33.75,34.35,31486.800157433998,0
+SOPA.US,D,20220304,000000,35.1,35.1,32.1,33.3,34455.933505613,0
+SOPA.US,D,20220307,000000,33,33.75,31.65,32.7,42713.266880233,0
+SOPA.US,D,20220308,000000,31.5,35.175,30.675,32.85,75214.600376073,0
+SOPA.US,D,20220309,000000,35.25,49.2,33,42,464857.33565762,0
+SOPA.US,D,20220310,000000,38.25,39.45,34.35,36.45,140378.267368558,0
+SOPA.US,D,20220311,000000,35.4,36.891,33,33.15,55227.800276139,0
+SOPA.US,D,20220314,000000,32.55,33.15,30.45,30.75,50073.400250367,0
+SOPA.US,D,20220315,000000,31.05,33.15,30.9,32.55,49148.200245741,0
+SOPA.US,D,20220316,000000,34.5,35.55,31.2,33.9,73977.400369887,0
+SOPA.US,D,20220317,000000,33.3,39.6,33.3,39.3,73789.867035616,0
+SOPA.US,D,20220318,000000,37.8,46.2,37.23,42.6,193504.800967524,0
+SOPA.US,D,20220321,000000,41.85,44.55,39,40.05,64264.200321321,0
+SOPA.US,D,20220322,000000,40.05,68.25,39.7515,52.65,2073063.810365319,0
+SOPA.US,D,20220323,000000,48.75,54.45,47.55,53.4,314465.534905661,0
+SOPA.US,D,20220324,000000,51.75,54.2835,50.55,53.85,131541.86732437598,0
+SOPA.US,D,20220325,000000,53.25,57.75,50.4,51.75,156923.800784619,0
+SOPA.US,D,20220328,000000,51.75,52.4985,43.65,49.35,95504.733810857,0
+SOPA.US,D,20220329,000000,48.6,50.25,45.75,46.95,60440.200302200996,0
+SOPA.US,D,20220330,000000,46.8,49.2975,44.4,44.4,43294.733549807,0
+SOPA.US,D,20220331,000000,44.4,45.675,43.65,44.55,39662.400198311996,0
+SOPA.US,D,20220401,000000,44.85,53.25,44.85,49.05,265418.33466042497,0
+SOPA.US,D,20220404,000000,51.15,55.5,48.9,54.6,239138.20119569098,0
+SOPA.US,D,20220405,000000,55.5,57,49.8,50.85,129876.867316051,0
+SOPA.US,D,20220406,000000,49.05,49.416,45.45,46.05,54488.333605775,0
+SOPA.US,D,20220407,000000,46.35,46.95,42.6,43.35,49080.600245403,0
+SOPA.US,D,20220408,000000,43.95,45.15,41.4,42.9,60259.000301295,0
+SOPA.US,D,20220411,000000,43.05,43.05,40.2,40.65,32240.266827868,0
+SOPA.US,D,20220412,000000,42.6,42.75,37.35,37.65,48974.933578208,0
+SOPA.US,D,20220413,000000,38.4,38.55,36,36.15,53773.533602201,0
+SOPA.US,D,20220414,000000,35.7,36.1125,33.6,34.2,42608.533546376,0
+SOPA.US,D,20220418,000000,34.2,34.713,32.7,33.75,36199.866847666,0
+SOPA.US,D,20220419,000000,33.75,36.0015,32.7,34.8,86456.467098949,0
+SOPA.US,D,20220420,000000,33.45,35.7,32.1015,32.4,65935.200329676,0
+SOPA.US,D,20220421,000000,32.85,34.6485,29.85,30.45,87184.400435922,0
+SOPA.US,D,20220422,000000,29.7,33.9,29.325,33,110195.867217646,0
+SOPA.US,D,20220425,000000,32.55,33.3,31.5,32.25,26143.066797382,0
+SOPA.US,D,20220426,000000,33.15,33.15,29.7,30.15,31702.800158514,0
+SOPA.US,D,20220427,000000,29.7,30.75,29.4,29.85,25751.533462091,0
+SOPA.US,D,20220428,000000,30.9,32.7,29.55,30.75,41449.000207245,0
+SOPA.US,D,20220429,000000,30,32.55,29.85,30.15,32012.866826731,0
+SOPA.US,D,20220502,000000,30.45,31.35,29.7,31.35,22824.066780787,0
+SOPA.US,D,20220503,000000,31.35,31.95,29.7,30.3,40489.066869112,0
+SOPA.US,D,20220504,000000,30,31.5,28.65,31.35,44498.66688916,0
+SOPA.US,D,20220505,000000,30.3,30.6,28.8,29.1,27663.533471651,0
+SOPA.US,D,20220506,000000,29.55,29.55,27.024,28.35,18334.266758338,0
+SOPA.US,D,20220509,000000,39,44.7,35.55,35.85,5621409.561440381,0
+SOPA.US,D,20220510,000000,32.4,33.3,27.3015,28.5,209476.467714049,0
+SOPA.US,D,20220511,000000,28.2,28.2,23.4,23.85,92004.733793357,0
+SOPA.US,D,20220512,000000,23.25,25.65,22.275,24,42680.866880071,0
+SOPA.US,D,20220513,000000,23.7,26.6985,23.4,26.1,64214.66698774,0
+SOPA.US,D,20220516,000000,26.4,27.6,24.6,25.5,28126.200140631,0
+SOPA.US,D,20220517,000000,26.4,26.925,25.35,26.85,26831.933467493,0
+SOPA.US,D,20220518,000000,26.25,27.45,25.8,26.85,28904.133477854,0
+SOPA.US,D,20220519,000000,26.1,28.35,26.1,27.3,35855.33351261,0
+SOPA.US,D,20220520,000000,28.5,29.25,26.85,28.65,44621.266889773,0
+SOPA.US,D,20220523,000000,28.2,33,28.056,32.25,73207.867032706,0
+SOPA.US,D,20220524,000000,29.7,31.8,27.75,31.725,38519.000192595,0
+SOPA.US,D,20220525,000000,31.8,32.1,29.25,30.3,23398.133450324,0
+SOPA.US,D,20220526,000000,30.15,31.5,29.4,29.85,25132.466792329,0
+SOPA.US,D,20220527,000000,29.7,31.8,29.25,31.65,31492.466824129,0
+SOPA.US,D,20220531,000000,31.2,32.025,30.513,30.75,17048.800085244,0
+SOPA.US,D,20220601,000000,31.65,31.65,28.5,28.95,18877.533427721,0
+SOPA.US,D,20220602,000000,29.25,32.25,28.05,31.35,26867.400134337,0
+SOPA.US,D,20220603,000000,36.45,39.1485,33.15,34.8,2332381.0783285717,0
+SOPA.US,D,20220606,000000,34.2,34.65,31.2,34.05,204782.66769057998,0
+SOPA.US,D,20220607,000000,33.45,39.6,31.65,36.6,783115.737248912,0
+SOPA.US,D,20220608,000000,35.25,38.25,32.7,35.7,128185.26730759299,0
+SOPA.US,D,20220609,000000,35.1,35.5395,32.7,32.85,38031.400190157,0
+SOPA.US,D,20220610,000000,32.4,32.85,30.9,31.5,31183.800155918998,0
+SOPA.US,D,20220613,000000,30.6,31.2,28.95,29.55,43444.266883888,0
+SOPA.US,D,20220614,000000,29.85,31.935,29.1,31.35,37189.933519283,0
+SOPA.US,D,20220615,000000,31.5,33.3,30,33.15,88462.933775648,0
+SOPA.US,D,20220616,000000,31.35,31.95,29.7,30.15,40092.733533797,0
+SOPA.US,D,20220617,000000,30.6,31.65,30.15,31.5,19778.533432226,0
+SOPA.US,D,20220621,000000,32.4,32.7,31.35,31.8,21020.066771767,0
+SOPA.US,D,20220622,000000,30.9,33.975,30.9,32.1,32483.600162418,0
+SOPA.US,D,20220623,000000,32.1,35.25,31.05,34.65,50082.933583747996,0
+SOPA.US,D,20220624,000000,34.05,35.1,32.55,32.55,56548.800282744,0
+SOPA.US,D,20220627,000000,33,33.975,31.95,33.3,21626.466774799,0
+SOPA.US,D,20220628,000000,33.75,33.75,31.8,31.95,19136.200095681,0
+SOPA.US,D,20220629,000000,31.5,31.7175,28.8,29.25,21425.866773796,0
+SOPA.US,D,20220630,000000,30,30,27.75,29.1,16220.066747767,0
+SOPA.US,D,20220701,000000,29.25,29.55,28.2015,28.5,9563.866714486,0
+SOPA.US,D,20220705,000000,28.95,31.05,28.2,30.45,11749.266725413,0
+SOPA.US,D,20220706,000000,29.55,30.3,28.65,29.55,10783.533387251,0
+SOPA.US,D,20220707,000000,29.25,30.75,28.8,28.95,16394.333415305,0
+SOPA.US,D,20220708,000000,28.65,30.45,28.65,29.85,9873.3333827,0
+SOPA.US,D,20220711,000000,29.55,33,28.65,29.7,56410.266948717996,0
+SOPA.US,D,20220712,000000,29.55,30.45,29.4,29.85,11266.533389666,0
+SOPA.US,D,20220713,000000,29.7,31.2,28.65,29.85,14599.466739664,0
+SOPA.US,D,20220714,000000,30,30,28.65,28.65,12503.133395849,0
+SOPA.US,D,20220715,000000,28.8,29.85,28.65,28.95,9370.333380185,0
+SOPA.US,D,20220718,000000,29.25,30.45,28.65,28.8,13020.200065101,0
+SOPA.US,D,20220719,000000,28.8,29.85,28.2,29.1,18467.800092339,0
+SOPA.US,D,20220720,000000,29.1,30.75,28.5,30,16868.466751009,0
+SOPA.US,D,20220721,000000,29.55,30.15,28.5,29.25,11004.00005502,0
+SOPA.US,D,20220722,000000,29.55,29.55,28.2,29.1,15562.133411144,0
+SOPA.US,D,20220725,000000,28.515,28.95,27.75,27.9,12370.933395188,0
+SOPA.US,D,20220726,000000,28.2,28.65,27,27.6,26609.600133048,0
+SOPA.US,D,20220727,000000,27.75,28.1985,27.1485,27.45,15358.00007679,0
+SOPA.US,D,20220728,000000,28.05,28.05,27,27.6,7700.8000385039995,0
+SOPA.US,D,20220729,000000,27.6,27.6,25.65,25.95,36468.133515674,0
+SOPA.US,D,20220801,000000,26.85,27.3,25.95,26.7,7497.533370821,0
+SOPA.US,D,20220802,000000,26.25,27.6,26.25,27.129,15822.800079114,0
+SOPA.US,D,20220803,000000,27.6,28.35,27,28.05,15481.866744076,0
+SOPA.US,D,20220804,000000,39.9,47.1,34.65,35.4,5261426.159640464,0
+SOPA.US,D,20220805,000000,33.45,36.4485,31.95,34.8,327674.334971705,0
+SOPA.US,D,20220808,000000,34.5,35.25,31.65,32.4,138720.00069359998,0
+SOPA.US,D,20220809,000000,31.8,31.962,29.55,29.55,115384.867243591,0
+SOPA.US,D,20220810,000000,30.6,35.85,29.7,34.35,160448.934135578,0
+SOPA.US,D,20220811,000000,33.15,40.2,33.15,37.95,524035.735953512,0
+SOPA.US,D,20220812,000000,36.15,36.957,31.95,32.7,97094.333818805,0
+SOPA.US,D,20220815,000000,32.4,33.3,32.1,32.4,41020.266871768,0
+SOPA.US,D,20220816,000000,31.95,33.15,31.704,32.55,29636.133481514,0
+SOPA.US,D,20220817,000000,32.55,32.7,31.05,31.95,26705.266800193,0
+SOPA.US,D,20220818,000000,32.1,32.1,30.6,30.6,28644.800143223998,0
+SOPA.US,D,20220819,000000,30.6,30.6,29.25,29.25,26113.3334639,0
+SOPA.US,D,20220822,000000,29.25,29.7,28.425,28.8,26941.200134706,0
+SOPA.US,D,20220823,000000,28.65,30.15,28.65,29.25,15340.733410036999,0
+SOPA.US,D,20220824,000000,29.55,29.7,28.8,29.4,10484.133385754,0
+SOPA.US,D,20220825,000000,29.7,31.191,28.95,30,26653.000133265,0
+SOPA.US,D,20220826,000000,29.7,31.05,28.5015,29.55,38355.933525112996,0
+SOPA.US,D,20220829,000000,30.15,30.15,27.9,28.65,15711.466745224,0
+SOPA.US,D,20220830,000000,28.8,28.872,27.3,28.05,15046.733408566999,0
+SOPA.US,D,20220831,000000,28.8,29.4,27.93,28.35,7613.933371403,0
+SOPA.US,D,20220901,000000,27.9,28.65,27.3,28.5,12310.66672822,0
+SOPA.US,D,20220902,000000,28.8,28.8,26.5515,27.15,9523.933380953,0
+SOPA.US,D,20220906,000000,27.3,27.3,26.25,26.25,8433.466708834,0
+SOPA.US,D,20220907,000000,26.325,27.15,26.25,26.7,9732.400048662,0
+SOPA.US,D,20220908,000000,26.1,27.75,26.1,27.45,9342.466713378999,0
+SOPA.US,D,20220909,000000,27.3,28.5,27.15,28.5,6265.533364661,0
+SOPA.US,D,20220912,000000,28.65,28.959,27.75,28.2,5271.600026358,0
+SOPA.US,D,20220913,000000,27.15,28.35,26.25,26.7,10684.866720091,0
+SOPA.US,D,20220914,000000,27.3,28.9155,26.4,27.9,20423.33343545,0
+SOPA.US,D,20220915,000000,27.45,28.95,27.15,27.9,11101.000055505,0
+SOPA.US,D,20220916,000000,27.15,27.6,26.1,26.1,17729.133421979,0
+SOPA.US,D,20220919,000000,26.4,26.55,24.75,25.2,15182.600075913,0
+SOPA.US,D,20220920,000000,24.9,25.65,24.75,24.9,4326.600021633,0
+SOPA.US,D,20220921,000000,25.35,25.8,25.05,25.35,3188.133349274,0
+SOPA.US,D,20220922,000000,24.9,25.491,24.15,24.3,5386.333360265,0
+SOPA.US,D,20220923,000000,23.55,24.4485,21.9,22.2,15179.800075899,0
+SOPA.US,D,20220926,000000,22.2,23.25,22.2,22.2,7391.33337029,0
+SOPA.US,D,20220927,000000,22.35,23.5485,22.2,22.2,3268.2666830079997,0
+SOPA.US,D,20220928,000000,21.45,23.58,21.3,23.25,5061.133358639,0
+SOPA.US,D,20220929,000000,22.5,22.8,22.0575,22.65,4577.800022889,0
+SOPA.US,D,20220930,000000,22.2,23.55,22.2,23.4,7325.6000366279995,0
+SOPA.US,D,20221003,000000,24,24.45,22.8,22.8,3436.066683847,0
+SOPA.US,D,20221004,000000,23.1,25.5,23.1,24.9,9674.200048371,0
+SOPA.US,D,20221005,000000,25.35,25.35,23.7,25.05,7130.266702318,0
+SOPA.US,D,20221006,000000,24.75,25.8,24.3,25.05,5662.200028311,0
+SOPA.US,D,20221007,000000,24.75,24.75,24,24.45,2222.200011111,0
+SOPA.US,D,20221010,000000,24.45,24.45,22.65,23.7,5279.6000263979995,0
+SOPA.US,D,20221011,000000,22.8,24,22.707,22.95,3869.3333526799997,0
+SOPA.US,D,20221012,000000,23.55,23.7,21.75,22.5,10769.466720514,0
+SOPA.US,D,20221013,000000,21.75,23.1,21.75,22.95,3824.9333524579997,0
+SOPA.US,D,20221014,000000,22.65,23.1,21.9,22.2,3091.666682125,0
+SOPA.US,D,20221017,000000,21.45,23.25,21.45,21.75,8770.533377186,0
+SOPA.US,D,20221018,000000,22.5,23.1,21.8055,22.5,6753.533367101,0
+SOPA.US,D,20221019,000000,22.8,23.244,21.15,21.15,7093.3333688,0
+SOPA.US,D,20221020,000000,21.15,22.05,20.7,21.45,5042.266691878,0
+SOPA.US,D,20221021,000000,21.75,21.75,20.55,21.3,4710.133356884,0
+SOPA.US,D,20221024,000000,21.45,26.25,19.95,23.7,81233.933739503,0
+SOPA.US,D,20221025,000000,23.7,24.45,22.5,22.95,9665.800048329,0
+SOPA.US,D,20221026,000000,22.2,24.45,22.2,23.85,9375.200046876,0
+SOPA.US,D,20221027,000000,23.775,24.9,23.625,24.3,9125.666712295,0
+SOPA.US,D,20221028,000000,24.15,24.15,23.2515,23.85,3131.866682326,0
+SOPA.US,D,20221031,000000,23.85,24.6,22.5,22.5,5222.333359445,0
+SOPA.US,D,20221101,000000,23.85,23.85,22.35,23.25,6541.400032707,0
+SOPA.US,D,20221102,000000,23.25,23.3985,22.2,22.5,4633.733356502,0
+SOPA.US,D,20221103,000000,22.95,23.25,22.05,22.2,4607.266689703,0
+SOPA.US,D,20221104,000000,22.95,24.6,22.5,24,6904.400034522,0
+SOPA.US,D,20221107,000000,24,26.85,24,25.65,10268.00005134,0
+SOPA.US,D,20221108,000000,24.75,25.5,23.85,24.45,1313.600006568,0
+SOPA.US,D,20221109,000000,23.25,24.15,21.9,21.9,5184.400025922,0
+SOPA.US,D,20221110,000000,23.4,23.475,22.5,22.695,4851.800024259,0
+SOPA.US,D,20221111,000000,22.65,24.6,22.65,24.3,5557.666694455,0
+SOPA.US,D,20221114,000000,24.75,26.85,23.91,25.5,9874.200049371,0
+SOPA.US,D,20221115,000000,28.05,30.1215,24.15,24.9,104728.53385697599,0
+SOPA.US,D,20221116,000000,24.6,24.75,22.95,23.85,10176.933384218,0
+SOPA.US,D,20221117,000000,23.4,25.35,22.9485,24.6,10732.200053661,0
+SOPA.US,D,20221118,000000,25.05,25.05,23.4,23.7,2881.800014409,0
+SOPA.US,D,20221121,000000,23.25,23.4015,20.85,21.45,13289.466733113999,0
+SOPA.US,D,20221122,000000,22.65,23.85,21.525,21.6,7243.800036219,0
+SOPA.US,D,20221123,000000,22.362,22.65,21.6,21.75,1709.7333418819999,0
+SOPA.US,D,20221125,000000,21.9,22.5075,21.9,22.2,1596.00000798,0
+SOPA.US,D,20221128,000000,21.6,22.2,21.3,21.75,3729.400018647,0
+SOPA.US,D,20221129,000000,22.35,22.35,21,21.45,2296.800011484,0
+SOPA.US,D,20221130,000000,21.45,22.8,21.45,22.8,12069.133393679,0
+SOPA.US,D,20221201,000000,22.95,24.6,21.45,24.0075,19705.266765193,0
+SOPA.US,D,20221202,000000,23.4,24.45,23.25,24.45,5765.533362161,0
+SOPA.US,D,20221205,000000,24.75,24.9,23.1,23.55,5010.066691717,0
+SOPA.US,D,20221206,000000,23.85,23.85,21.9,22.35,4138.266687358,0
+SOPA.US,D,20221207,000000,21.75,22.1985,21.45,21.45,9077.733378722,0
+SOPA.US,D,20221208,000000,21.75,22.3485,21.45,21.75,1896.66667615,0
+SOPA.US,D,20221209,000000,22.2,22.2,21.1515,21.6,1792.400008962,0
+SOPA.US,D,20221212,000000,21.6,21.6,20.1,20.9715,13020.466731769,0
+SOPA.US,D,20221213,000000,21.15,21.369,19.8,20.55,5268.066693007,0
+SOPA.US,D,20221214,000000,19.95,20.4,19.35,19.5,9240.600046203,0
+SOPA.US,D,20221215,000000,19.05,19.95,19.05,19.65,1387.733340272,0
+SOPA.US,D,20221216,000000,19.5,19.8,19.05,19.05,2904.200014521,0
+SOPA.US,D,20221219,000000,19.2,19.209,18.15,18.3,3273.4666830339997,0
+SOPA.US,D,20221220,000000,18.3,19.65,18.3,19.2,4044.866686891,0
+SOPA.US,D,20221221,000000,19.65,19.65,18.3,18.75,2673.733346702,0
+SOPA.US,D,20221222,000000,18.75,19.041,15.75,16.35,23015.800115079,0
+SOPA.US,D,20221223,000000,16.2,17.25,15.75,16.65,10019.800050099,0
+SOPA.US,D,20221227,000000,16.65,16.65,14.286,15.15,14388.333405275,0
+SOPA.US,D,20221228,000000,14.6955,15,14.6325,14.6325,7321.4000366069995,0
+SOPA.US,D,20221229,000000,14.4,15,14.19,14.625,8567.066709502,0
+SOPA.US,D,20221230,000000,14.7375,15,14.0235,14.85,7385.933370263,0
+SOPA.US,D,20230103,000000,14.7,15,14.2665,14.8095,2787.200013936,0
+SOPA.US,D,20230104,000000,15,15.0015,14.4015,14.535,9538.466714359,0
+SOPA.US,D,20230105,000000,14.25,14.541,13.5375,14.235,9595.33338131,0
+SOPA.US,D,20230106,000000,13.95,14.4,13.5342,13.8975,12313.466728234,0
+SOPA.US,D,20230109,000000,13.725,14.475,13.6515,14.2215,21700.800108504,0
+SOPA.US,D,20230110,000000,14.4,14.55,13.8465,14.4015,5901.133362839,0
+SOPA.US,D,20230111,000000,14.85,14.85,14.1315,14.4015,10874.266721038,0
+SOPA.US,D,20230112,000000,14.7,15.15,14.25,14.9745,36981.866851576,0
+SOPA.US,D,20230113,000000,14.85,15.6,14.55,15.2685,16982.00008491,0
+SOPA.US,D,20230117,000000,15.6,16.2,15.4515,15.9,18366.066758497,0
+SOPA.US,D,20230118,000000,16.35,16.5,14.346,16.35,20771.666770525,0
+SOPA.US,D,20230119,000000,16.35,16.35,15.15,15.15,8953.933378103,0
+SOPA.US,D,20230120,000000,15,15.6,14.8515,15.15,17308.866753211,0
+SOPA.US,D,20230123,000000,15.15,15.15,14.25,14.925,13440.533400536,0
+SOPA.US,D,20230124,000000,14.6505,15.15,14.526,14.9475,12754.333397105,0
+SOPA.US,D,20230125,000000,15,15.3,14.4,15,15436.800077184,0
+SOPA.US,D,20230126,000000,15,15.3,14.85,15.186,25904.533462856,0
+SOPA.US,D,20230127,000000,15.4455,16.05,15,15.45,21974.866776541,0
+SOPA.US,D,20230130,000000,15.6,18,15.009,17.4,56897.733617822,0
+SOPA.US,D,20230131,000000,18,18,16.5,16.65,32645.600163228,0
+SOPA.US,D,20230201,000000,16.8,16.8,15,15.6,64962.800324814,0
+SOPA.US,D,20230202,000000,16.65,17.1,15.45,16.8,30240.466817869,0
+SOPA.US,D,20230203,000000,15.9,17.7,15.9,16.8,16562.333416145,0
+SOPA.US,D,20230206,000000,17.1,18,16.95,17.85,9673.933381703,0
+SOPA.US,D,20230207,000000,17.7,19.2,17.4,19.05,20126.800100634,0
+SOPA.US,D,20230208,000000,18.75,18.8355,17.25,17.4,14984.133408254,0
+SOPA.US,D,20230209,000000,18.3,18.3,15.45,15.6,12154.933394108,0
+SOPA.US,D,20230210,000000,15.45,15.75,15,15,8391.533375291,0
+SOPA.US,D,20230213,000000,15.15,15.75,15,15.45,6067.133363669,0
+SOPA.US,D,20230214,000000,15.4545,16.05,15.3,15.75,4258.866687961,0
+SOPA.US,D,20230215,000000,15.75,16.0515,15.15,16.05,6061.733363642,0
+SOPA.US,D,20230216,000000,15.9,16.05,15.75,16.05,3503.200017516,0
+SOPA.US,D,20230217,000000,15.6,15.9,15.078,15.6,5830.0666958169995,0
+SOPA.US,D,20230221,000000,15.75,15.7605,15.1485,15.15,5054.6666919399995,0
+SOPA.US,D,20230222,000000,15.3,15.75,15,15.45,4380.466688569,0
+SOPA.US,D,20230223,000000,15.75,15.9,15.45,15.6,1708.600008543,0
+SOPA.US,D,20230224,000000,15.15,15.9,15.15,15.45,3180.66668257,0
+SOPA.US,D,20230227,000000,15.15,15.9,15.15,15.3,2465.066678992,0
+SOPA.US,D,20230228,000000,15.4335,17.7,15.15,16.5,22949.466781414,0
+SOPA.US,D,20230301,000000,16.8,16.8,15.45,15.6,5862.266695978,0
+SOPA.US,D,20230302,000000,15.3,15.3,12.09,14.7,16496.866749151,0
+SOPA.US,D,20230303,000000,14.2665,15.426,14.106,15.3,9430.133380484,0
+SOPA.US,D,20230306,000000,15,15.15,14.697,14.7,4138.400020692,0
+SOPA.US,D,20230307,000000,14.6985,15,14.4015,14.445,6816.800034084,0
+SOPA.US,D,20230308,000000,14.52,15,14.52,14.8275,2548.066679407,0
+SOPA.US,D,20230309,000000,14.7,15.75,14.265,15.75,18694.866760140998,0
+SOPA.US,D,20230310,000000,15.3,15.6,14.55,14.55,9410.733380387,0
+SOPA.US,D,20230313,000000,14.6775,15.15,14.5515,14.64,5831.400029157,0
+SOPA.US,D,20230314,000000,15.3,15.9,13.95,14.7015,25110.00012555,0
+SOPA.US,D,20230315,000000,14.25,15.75,14.25,15.45,9579.533381231,0
+SOPA.US,D,20230316,000000,15.3,15.75,14.5575,15.75,7247.266702903,0
+SOPA.US,D,20230317,000000,15.75,15.9,15.3,15.45,3428.733350477,0
+SOPA.US,D,20230320,000000,15.75,17.4,15.75,16.5,19629.866764816,0
+SOPA.US,D,20230321,000000,16.65,17.55,16.2,17.1,7512.400037562,0
+SOPA.US,D,20230322,000000,17.25,18.9,16.65,18.3,13853.600069267999,0
+SOPA.US,D,20230323,000000,15.75,15.825,14.49,15.6,64306.933654868,0
+SOPA.US,D,20230324,000000,15.3,15.75,14.85,15.6,8478.00004239,0
+SOPA.US,D,20230327,000000,15.75,15.75,14.85,14.982,7631.8667048259995,0
+SOPA.US,D,20230328,000000,14.7015,15.15,14.7,14.775,1519.133340929,0
+SOPA.US,D,20230329,000000,15.15,15.15,14.7795,14.934,3154.933349108,0
+SOPA.US,D,20230330,000000,14.97,15.3,14.628,15.15,7100.533368836,0
+SOPA.US,D,20230331,000000,15.3,15.45,14.925,15.3,4252.733354597,0
+SOPA.US,D,20230403,000000,15,15.3,14.7,15,2905.666681195,0
+SOPA.US,D,20230404,000000,14.8665,15,14.55,14.9625,1969.200009846,0
+SOPA.US,D,20230405,000000,15,15.45,14.625,14.6325,2534.266679338,0
+SOPA.US,D,20230406,000000,15.15,15.15,14.658,15.15,2067.200010336,0
+SOPA.US,D,20230410,000000,14.55,15,14.55,14.8515,981.933338243,0
+SOPA.US,D,20230411,000000,14.6625,15.15,14.6625,14.7285,1880.66667607,0
+SOPA.US,D,20230412,000000,14.715,15.15,14.715,15.0105,3199.866682666,0
+SOPA.US,D,20230413,000000,14.559,15.15,14.5575,14.7,2291.866678126,0
+SOPA.US,D,20230414,000000,14.835,15.15,14.55,14.5665,2409.2000120459998,0
+SOPA.US,D,20230417,000000,14.5665,15,14.5665,14.8335,1322.600006613,0
+SOPA.US,D,20230418,000000,14.9985,14.9985,14.55,14.5665,2452.466678929,0
+SOPA.US,D,20230419,000000,14.55,14.9985,14.55,14.595,1541.733341042,0
+SOPA.US,D,20230420,000000,14.595,15,14.403,14.403,1447.866673906,0
+SOPA.US,D,20230421,000000,14.4075,14.889,14.4075,14.673,1839.666675865,0
+SOPA.US,D,20230424,000000,14.55,14.865,14.55,14.697,1840.800009204,0
+SOPA.US,D,20230425,000000,14.625,14.6355,14.55,14.5935,2066.600010333,0
+SOPA.US,D,20230426,000000,14.5515,14.6355,14.253,14.4,3987.600019938,0
+SOPA.US,D,20230427,000000,13.6935,14.541,13.6935,14.289,1798.66667566,0
+SOPA.US,D,20230428,000000,14.4202,14.85,14.25,14.85,4626.266689798,0
+SOPA.US,D,20230501,000000,15,15,14.4,14.55,5518.533360926,0
+SOPA.US,D,20230502,000000,14.5635,14.85,14.367,14.5965,1664.1333416539999,0
+SOPA.US,D,20230503,000000,14.7,14.7,14.265,14.55,3947.666686405,0
+SOPA.US,D,20230504,000000,14.475,14.625,14.1375,14.325,920.133337934,0
+SOPA.US,D,20230505,000000,14.25,14.7,14.25,14.55,2333.1333449989997,0
+SOPA.US,D,20230508,000000,14.55,15,14.55,14.9385,11736.66672535,0
+SOPA.US,D,20230509,000000,15,15,14.55,14.583,3847.933352573,0
+SOPA.US,D,20230510,000000,15,15,14.553,14.8395,2003.733343352,0
+SOPA.US,D,20230511,000000,14.85,17.4,13.725,14.1,66992.133668294,0
+SOPA.US,D,20230512,000000,14.1,14.439,13.935,14.1,4273.466688034,0
+SOPA.US,D,20230515,000000,13.959,15,13.365,14.367,16362.933415148,0
+SOPA.US,D,20230516,000000,14.4,14.4,13.5,13.65,4291.600021458,0
+SOPA.US,D,20230517,000000,14.0985,14.0985,13.05,13.4985,6419.666698765,0
+SOPA.US,D,20230518,000000,13.425,13.5,12.15,12.4807,4960.66669147,0
+SOPA.US,D,20230519,000000,12.9,12.957,12.15,12.6,3752.66668543,0
+SOPA.US,D,20230522,000000,12.3,13.284,12.3,12.375,2367.800011839,0
+SOPA.US,D,20230523,000000,12.36,13.233,12.36,12.975,2034.066676837,0
+SOPA.US,D,20230524,000000,12.9975,13.1685,12.45,12.45,1011.600005058,0
+SOPA.US,D,20230525,000000,12.45,12.573,12.15,12.15,1772.266675528,0
+SOPA.US,D,20230526,000000,12.15,12.54,10.542,10.9223,22699.666780165,0
+SOPA.US,D,20230530,000000,9.6,10.35,9.009,9.4515,14713.066740232,0
+SOPA.US,D,20230531,000000,9.7215,9.897,9,9.0045,13447.266733903,0
+SOPA.US,D,20230601,000000,8.7,9.6,8.7,9.3045,4837.8000241889995,0
+SOPA.US,D,20230602,000000,9.45,9.6,9.0015,9.036,4189.400020947,0
+SOPA.US,D,20230605,000000,9.15,9.4125,8.85,9,7807.066705702,0
+SOPA.US,D,20230606,000000,8.7,8.715,7.833,8.304,20275.066768042,0
+SOPA.US,D,20230607,000000,8.4,8.7,8.31,8.499,2573.866679536,0
+SOPA.US,D,20230608,000000,8.4165,9.15,8.4,8.865,9320.800046604,0
+SOPA.US,D,20230609,000000,9,9.357,9,9.297,3783.933352253,0
+SOPA.US,D,20230612,000000,9.2505,9.2505,8.4405,8.55,7452.133370594,0
+SOPA.US,D,20230613,000000,8.85,9.168,8.5335,8.7045,2480.866679071,0
+SOPA.US,D,20230614,000000,8.85,9.15,8.5755,8.5755,3599.933351333,0
+SOPA.US,D,20230615,000000,8.85,9,8.25,8.2515,5997.933363323,0
+SOPA.US,D,20230616,000000,8.25,9.15,8.25,9,21864.00010932,0
+SOPA.US,D,20230620,000000,8.85,9.3,7.9695,8.568,11004.933388358,0
+SOPA.US,D,20230621,000000,8.84101,8.9535,8.5695,8.9535,2019.133343429,0
+SOPA.US,D,20230622,000000,8.85,9.342,8.85,8.8545,5346.266693398,0
+SOPA.US,D,20230623,000000,8.8515,8.9655,8.4,8.4,4668.6000233429995,0
+SOPA.US,D,20230626,000000,8.925,8.925,8.4015,8.7216,5436.933360518,0
+SOPA.US,D,20230627,000000,8.7,9.15,7.965,8.2845,10220.466717768999,0
+SOPA.US,D,20230628,000000,8.085,8.46898,7.8,7.8285,6174.933364208,0
+SOPA.US,D,20230629,000000,7.8,7.941,7.35,7.59,12615.400063077,0
+SOPA.US,D,20230630,000000,7.50301,7.797,7.5,7.611,2859.200014296,0
+SOPA.US,D,20230703,000000,7.5,7.6515,7.0365,7.35,9446.733380567,0
+SOPA.US,D,20230705,000000,7.2,7.5,7.089,7.35,11394.466723639,0
+SOPA.US,D,20230706,000000,7.26,7.35,7.02,7.1115,4212.66668773,0
+SOPA.US,D,20230707,000000,7.365,8.67,7.038,7.5,144733.600723668,0
+SOPA.US,D,20230710,000000,7.2,7.95,7.05,7.8,19526.200097631,0
+SOPA.US,D,20230711,000000,9.099,9.39,7.815,9.09,77089.533718781,0
+SOPA.US,D,20230712,000000,10.215,11.67,9.29173,9.54,81547.533741071,0
+SOPA.US,D,20230713,000000,9.45,9.624,7.8,8.25,54090.200270451,0
+SOPA.US,D,20230714,000000,8.7,8.7,6.996,7.305,57622.133621444,0
+SOPA.US,D,20230717,000000,7.305,7.722,6.915,6.945,18286.533424766,0
+SOPA.US,D,20230718,000000,7.05,7.5,7.05,7.425,10723.733386952,0
+SOPA.US,D,20230719,000000,7.35,8.1,7.275,7.785,19356.133430114,0
+SOPA.US,D,20230720,000000,7.785,7.785,7.35,7.38,7383.400036917,0
+SOPA.US,D,20230721,000000,7.53,7.83748,7.065,7.3635,9796.533382316,0
+SOPA.US,D,20230724,000000,7.59,8.1,7.455,7.863,13038.266731858,0
+SOPA.US,D,20230725,000000,7.755,7.9095,7.65,7.782,7893.266706133,0
+SOPA.US,D,20230726,000000,7.8,7.95,7.35,7.5015,7516.466704249,0
+SOPA.US,D,20230727,000000,7.575,7.797,7.2075,7.389,15151.600075758,0
+SOPA.US,D,20230728,000000,7.365,7.86237,7.203,7.494,8031.666706825,0
+SOPA.US,D,20230731,000000,7.2795,7.725,7.278,7.365,10700.066720167,0
+SOPA.US,D,20230801,000000,7.53,7.53,7.02721,7.44,10933.866721336,0
+SOPA.US,D,20230802,000000,7.11,7.4415,7.0935,7.3485,4357.733355122,0
+SOPA.US,D,20230803,000000,7.2735,7.425,7.02675,7.2,7040.7333685369995,0
+SOPA.US,D,20230804,000000,7.155,7.575,7.155,7.485,9576.933381218,0
+SOPA.US,D,20230807,000000,7.665,7.665,7.05,7.095,5278.066693057,0
+SOPA.US,D,20230808,000000,7.2,7.326,6.9105,7.11,5833.533362501,0
+SOPA.US,D,20230809,000000,7.005,7.1205,6.825,6.825,10691.800053459,0
+SOPA.US,D,20230810,000000,7.0875,7.1835,6.4545,6.6435,28583.866809586,0
+SOPA.US,D,20230811,000000,6.555,7.272,6.5415,7.1235,5548.9333610779995,0
+SOPA.US,D,20230814,000000,7.05,7.2675,6.9,7.134,3453.133350599,0
+SOPA.US,D,20230815,000000,7.1625,7.35,7.05,7.1445,4340.466688369,0
+SOPA.US,D,20230816,000000,7.2,7.275,6.825,7.0605,4283.266688083,0
+SOPA.US,D,20230817,000000,6.981,7.05,6.75,6.873,2749.133347079,0
+SOPA.US,D,20230818,000000,6.873,7.125,6.4545,6.6,4008.466686709,0
+SOPA.US,D,20230821,000000,7.7805,7.95,7.02,7.3545,240604.66786969,0
+SOPA.US,D,20230822,000000,6.4635,7.2,5.8815,6.4695,53770.400268852,0
+SOPA.US,D,20230823,000000,6.147,6.4515,5.925,6.1545,13791.733402292,0
+SOPA.US,D,20230824,000000,6.585,7.0515,6.3195,6.975,18821.866760776,0
+SOPA.US,D,20230825,000000,6.6,7.05,6.315,6.9765,4913.933357903,0
+SOPA.US,D,20230828,000000,7.0485,7.0485,6.459,6.633,2820.333347435,0
+SOPA.US,D,20230829,000000,6.63,6.744,6.06,6.3165,5200.200026001,0
+SOPA.US,D,20230830,000000,6.3165,6.714,6.3165,6.429,3630.866684821,0
+SOPA.US,D,20230831,000000,6.435,6.6,6.429,6.456,1040.333338535,0
+SOPA.US,D,20230901,000000,6.321,6.6,6.318,6.48,3634.600018173,0
+SOPA.US,D,20230905,000000,6.6,6.6,6.453,6.453,2850.200014251,0
+SOPA.US,D,20230906,000000,6.45,6.63,6.3165,6.345,710.266670218,0
+SOPA.US,D,20230907,000000,6.3,6.525,6.3,6.525,864.133337654,0
+SOPA.US,D,20230908,000000,6.3165,6.3945,6.15,6.225,2988.66668161,0
+SOPA.US,D,20230911,000000,6.15,6.45,6,6.09,5923.800029619,0
+SOPA.US,D,20230912,000000,6.255,6.3,5.85,6.0465,3269.066683012,0
+SOPA.US,D,20230913,000000,6.1485,6.7725,6.0225,6.45,8179.733374232,0
+SOPA.US,D,20230914,000000,6.492,6.6015,6.37639,6.4755,2362.00001181,0
+SOPA.US,D,20230915,000000,6.384,7.2,6.384,7.2,3278.133349724,0
+SOPA.US,D,20230918,000000,7.2,7.2,6.6975,7.1955,5590.333361285,0
+SOPA.US,D,20230919,000000,7.2,7.4805,7.0125,7.134,12415.533395411,0
+SOPA.US,D,20230920,000000,7.0545,7.125,6.9195,7.125,2040.2666768679999,0
+SOPA.US,D,20230921,000000,6.75,7.0485,6.7125,6.8775,1910.066676217,0
+SOPA.US,D,20230922,000000,6.435,6.75,5.7015,5.955,23671.733451692,0
+SOPA.US,D,20230925,000000,6.2265,6.2955,6,6.0015,2169.266677513,0
+SOPA.US,D,20230926,000000,5.85,5.85,5.475,5.6355,12843.066730882,0
+SOPA.US,D,20230927,000000,5.625,5.7585,5.34,5.5905,7944.733373057,0
+SOPA.US,D,20230928,000000,5.442,5.97,5.442,5.5905,2536.133346014,0
+SOPA.US,D,20230929,000000,5.8485,5.85,5.475,5.685,3385.9333502629997,0
+SOPA.US,D,20231002,000000,5.775,5.775,5.4765,5.685,2462.333345645,0
+SOPA.US,D,20231003,000000,5.55,5.66173,4.9545,5.13,8182.600040913,0
+SOPA.US,D,20231004,000000,5.25,5.25,5.1015,5.25,2847.533347571,0
+SOPA.US,D,20231005,000000,5.25,5.37,4.938,5.07,10368.266718507999,0
+SOPA.US,D,20231006,000000,5.061,5.181,5.0265,5.085,1919.933342933,0
+SOPA.US,D,20231009,000000,5.1,5.1,4.5015,4.518,14600.800073004,0
+SOPA.US,D,20231010,000000,4.9215,4.9215,3.6075,4.3995,128580.733976237,0
+SOPA.US,D,20231011,000000,4.2525,4.2525,3.75,4.005,36450.00018225,0
+SOPA.US,D,20231012,000000,6.0315,6.4485,4.5315,5.325,683107.670082205,0
+SOPA.US,D,20231013,000000,5.1,5.163,4.35,4.8,36337.33351502,0
+SOPA.US,D,20231016,000000,4.215,4.947,4.215,4.5195,20658.400103292,0
+SOPA.US,D,20231017,000000,4.3845,4.794,4.266,4.515,16597.733416322,0
+SOPA.US,D,20231018,000000,4.515,4.65,3.9165,4.3335,14156.066737447,0
+SOPA.US,D,20231019,000000,4.35,4.35,4.05,4.08,5685.000028425,0
+SOPA.US,D,20231020,000000,4.209,4.209,3.8775,4.02,11919.066726261999,0
+SOPA.US,D,20231023,000000,4.35,4.35,3.9075,4.0515,8237.200041185999,0
+SOPA.US,D,20231024,000000,3.99,4.725,3.99,4.32448,35395.600176978,0
+SOPA.US,D,20231025,000000,4.4895,4.61848,4.1145,4.35,11715.733391912,0
+SOPA.US,D,20231026,000000,4.5675,4.5675,4.1985,4.3335,17098.800085494,0
+SOPA.US,D,20231027,000000,4.65,5.25,4.35,4.7985,29003.933478353,0
+SOPA.US,D,20231030,000000,5.025,5.5125,4.506,5.4375,33948.066836407,0
+SOPA.US,D,20231031,000000,5.205,5.8335,5.175,5.77348,26387.666798604998,0
+SOPA.US,D,20231101,000000,6.585,6.6,5.4075,5.4075,172669.200863346,0
+SOPA.US,D,20231102,000000,5.145,5.355,4.35,5.025,73434.067033837,0
+SOPA.US,D,20231103,000000,4.9395,4.95,4.5,4.938,32628.66682981,0
+SOPA.US,D,20231106,000000,4.854,4.95,4.605,4.86,12629.133396479,0
+SOPA.US,D,20231107,000000,4.611,4.6185,4.05,4.4205,30363.266818483,0
+SOPA.US,D,20231108,000000,4.95,5.43,4.0515,4.185,553770.336102185,0
+SOPA.US,D,20231109,000000,4.35,4.35,3.75,4.2405,51458.266923958,0
+SOPA.US,D,20231110,000000,4.068,4.3485,3.9,4.239,17070.066752017,0
+SOPA.US,D,20231113,000000,4.1115,4.35,4.0665,4.305,17769.066755511998,0
+SOPA.US,D,20231114,000000,4.455,4.455,4.1025,4.272,12447.000062235,0
+SOPA.US,D,20231115,000000,4.4445,4.7865,3.918,4.26,82572.400412862,0
+SOPA.US,D,20231116,000000,4.32,4.32,3.9435,4.02,30356.66681845,0
+SOPA.US,D,20231117,000000,4.05,4.2,3.45,3.8415,71784.06702558699,0
+SOPA.US,D,20231120,000000,3.8385,3.8385,3.5595,3.6105,27201.400136007,0
+SOPA.US,D,20231121,000000,3.9,4.2885,3.7665,4.053,188592.66760963,0
+SOPA.US,D,20231122,000000,4.425,4.425,3.7575,4.1235,103331.133849989,0
+SOPA.US,D,20231124,000000,4.2,4.23,3.906,3.9105,31741.266825373,0
+SOPA.US,D,20231127,000000,3.96,4.5,3.96,4.149,41498.600207493,0
+SOPA.US,D,20231128,000000,4.2555,4.5,3.924,4.185,23105.600115528,0
+SOPA.US,D,20231129,000000,4.059,4.38,4.059,4.149,12754.466730439,0
+SOPA.US,D,20231130,000000,4.188,4.2495,3.93,3.945,13552.00006776,0
+SOPA.US,D,20231201,000000,4.08,4.2,3.975,4.0665,13914.466736239,0
+SOPA.US,D,20231204,000000,4.0515,4.1625,3.786,4.035,22194.533444306,0
+SOPA.US,D,20231205,000000,4.047,4.047,3.9045,3.9735,7813.866705736,0
+SOPA.US,D,20231206,000000,4.05,4.2,3.666,3.7935,35568.333511175,0
+SOPA.US,D,20231207,000000,4.2,4.2,3.795,4.11898,44766.200223831,0
+SOPA.US,D,20231208,000000,4.05,4.395,3.9015,4.2615,15215.133409409,0
+SOPA.US,D,20231211,000000,4.3125,4.467,4.215,4.2795,16687.266750103,0
+SOPA.US,D,20231212,000000,4.5,4.5765,4.35,4.395,41829.400209147,0
+SOPA.US,D,20231213,000000,4.485,4.485,4.065,4.23,30722.133486944,0
+SOPA.US,D,20231214,000000,4.335,4.5,4.05,4.2,21582.733441247,0
+SOPA.US,D,20231215,000000,4.074,4.3485,4.05,4.17,10231.466717824,0
+SOPA.US,D,20231218,000000,4.2,4.275,3.8355,3.8565,33538.333501025,0
+SOPA.US,D,20231219,000000,3.8865,4.05,3.795,3.8715,16342.733415047,0
+SOPA.US,D,20231220,000000,3.9,4.125,3.7515,3.96898,32066.466826999,0
+SOPA.US,D,20231221,000000,3.93,4.0875,3.7155,3.9015,23948.133453074,0
+SOPA.US,D,20231222,000000,4.02,4.95,3.97198,4.9365,143188.600715943,0
+SOPA.US,D,20231226,000000,4.9395,4.9395,4.275,4.575,59134.933629007995,0
+SOPA.US,D,20231227,000000,4.755,5.097,4.5,4.86,91675.867125046,0
+SOPA.US,D,20231228,000000,4.92,4.92,4.65,4.74,20539.600102698,0
+SOPA.US,D,20231229,000000,4.65,4.8,4.32,4.503,26547.000132735,0
+SOPA.US,D,20240102,000000,4.599,4.65,4.35,4.58398,16625.133416459,0
+SOPA.US,D,20240103,000000,4.275,4.5,4.275,4.41,12777.066730552,0
+SOPA.US,D,20240104,000000,4.404,4.5,4.05,4.32,14393.533405301,0
+SOPA.US,D,20240105,000000,4.3125,4.35,3.972,4.05,27182.600135913,0
+SOPA.US,D,20240108,000000,4.0155,4.047,3.8475,3.9645,20528.533435975998,0
+SOPA.US,D,20240109,000000,4.02,4.0485,3.882,4.0035,19163.733429152,0
+SOPA.US,D,20240110,000000,4.05,4.05,3.7515,3.7935,33039.666831865,0
+SOPA.US,D,20240111,000000,3.75,4.044,3.615,3.81,43716.066885247,0
+SOPA.US,D,20240112,000000,3.9,3.99,3.63,3.7035,26976.200134881,0
+SOPA.US,D,20240116,000000,3.885,3.885,3.5625,3.585,16219.933414433,0
+SOPA.US,D,20240117,000000,3.675,3.828,3.6,3.7455,15070.66674202,0
+SOPA.US,D,20240118,000000,3.816,3.951,3.3,3.318,70150.66701742,0
+SOPA.US,D,20240119,000000,3.45,3.67348,3.003,3.24,40475.000202375,0
+SOPA.US,D,20240122,000000,3.675,3.675,3.0165,3.189,48931.666911325,0
+SOPA.US,D,20240123,000000,3.3,3.3,2.9865,3.045,41778.400208892,0
+SOPA.US,D,20240124,000000,3.0015,3.153,2.985,3.045,18329.600091648,0
+SOPA.US,D,20240125,000000,3.15,3.1665,2.8515,2.8905,23180.866782571,0
+SOPA.US,D,20240126,000000,2.922,3.075,2.85,2.9655,16899.400084497,0
+SOPA.US,D,20240129,000000,3.03,3.03,2.757,2.9385,25764.600128823,0
+SOPA.US,D,20240130,000000,2.8905,2.94,2.7165,2.736,20596.66676965,0
+SOPA.US,D,20240131,000000,2.85,2.85,2.7,2.766,11615.200058076,0
+SOPA.US,D,20240201,000000,2.742,2.76,2.475,2.5395,34928.800174644,0
+SOPA.US,D,20240202,000000,2.625,2.6535,2.4,2.4225,32030.600160153,0
+SOPA.US,D,20240205,000000,2.4855,2.4855,2.325,2.349,14315.600071578,0
+SOPA.US,D,20240206,000000,2.379,2.562,2.334,2.478,33970.400169852,0
+SOPA.US,D,20240207,000000,2.475,2.7,2.475,2.5995,104617.533856421,0
+SOPA.US,D,20240208,000000,2.55,2.622,2.4765,2.4915,25298.533459825998,0
+SOPA.US,D,20240209,000000,2.637,3.075,2.5575,3,104325.000521625,0
+SOPA.US,D,20240212,000000,2.985,3.075,2.73,2.9265,44551.733556092,0
+SOPA.US,D,20240213,000000,2.925,3.27,2.85,3.2175,32899.533497831,0
+SOPA.US,D,20240214,000000,3.441,3.555,3,3.2835,18980.800094904,0
+SOPA.US,D,20240215,000000,3.3,3.3735,3.075,3.249,10200.600051002999,0
+SOPA.US,D,20240216,000000,3.2475,3.2475,3.0345,3.1515,13827.533402471,0
+SOPA.US,D,20240220,000000,3.12,3.18301,2.718,2.901,26152.533464096,0
+SOPA.US,D,20240221,000000,2.9595,3.14848,2.928,2.934,5881.6000294079995,0
+SOPA.US,D,20240222,000000,2.85,3.0285,2.85,2.925,12090.00006045,0
+SOPA.US,D,20240223,000000,2.925,2.925,2.7,2.751,11965.466726494,0
+SOPA.US,D,20240226,000000,2.754,2.9985,2.7375,2.7825,6198.266697658,0
+SOPA.US,D,20240227,000000,2.886,2.9985,2.7555,2.865,8008.533373376,0
+SOPA.US,D,20240228,000000,2.847,2.997,2.7225,2.805,10576.66671955,0
+SOPA.US,D,20240229,000000,2.844,2.8755,2.718,2.718,14672.600073362999,0
+SOPA.US,D,20240301,000000,2.9775,2.9775,2.55,2.802,17393.666753635,0
+SOPA.US,D,20240304,000000,2.7615,3.117,2.55,3.06,56136.133614014,0
+SOPA.US,D,20240305,000000,3.15,3.15,2.7,2.7645,19044.200095221,0
+SOPA.US,D,20240306,000000,2.925,2.946,2.685,2.8485,15090.00007545,0
+SOPA.US,D,20240307,000000,2.805,2.8485,2.7075,2.73,11984.733393257,0
+SOPA.US,D,20240308,000000,2.85,2.85,2.715,2.745,8154.066707436999,0
+SOPA.US,D,20240311,000000,2.85,2.916,2.7015,2.913,16103.266747183,0
+SOPA.US,D,20240312,000000,2.8755,2.9115,2.55,2.775,25711.866795226,0
+SOPA.US,D,20240313,000000,2.7,2.7735,2.667,2.667,8136.400040682,0
+SOPA.US,D,20240314,000000,2.712,2.75626,2.55,2.55,25493.000127465,0
+SOPA.US,D,20240315,000000,2.55,2.916,2.4,2.415,159324.734129957,0
+SOPA.US,D,20240318,000000,2.4315,2.5575,1.5435,2.352,67443.533670551,0
+SOPA.US,D,20240319,000000,2.4,2.49,2.2575,2.298,16019.933413433,0
+SOPA.US,D,20240320,000000,2.2575,2.535,2.2575,2.31748,45163.933559152996,0
+SOPA.US,D,20240321,000000,2.3685,2.421,2.25,2.325,48855.600244278,0
+SOPA.US,D,20240322,000000,2.3265,2.3955,2.154,2.22,29294.066813137,0
+SOPA.US,D,20240325,000000,2.1945,2.496,2.1885,2.487,102676.00051338,0
+SOPA.US,D,20240326,000000,2.469,2.475,2.2725,2.37,34888.066841107,0
+SOPA.US,D,20240327,000000,2.385,2.421,2.25,2.3085,32567.400162837,0
+SOPA.US,D,20240328,000000,2.4,2.4675,2.2095,2.34,36012.866846731,0
+SOPA.US,D,20240401,000000,2.415,2.415,2.2515,2.3265,13615.400068077,0
+SOPA.US,D,20240402,000000,2.37,2.41765,2.1495,2.178,25159.733459132,0
+SOPA.US,D,20240403,000000,2.265,2.355,2.133,2.154,19112.800095564,0
+SOPA.US,D,20240404,000000,2.28,2.6475,2.16,2.6475,29879.466816064,0
+SOPA.US,D,20240405,000000,2.538,2.55,2.34,2.385,11568.466724509,0
+SOPA.US,D,20240408,000000,2.4,2.4195,1.9665,2.163,23344.800116724,0
+SOPA.US,D,20240409,000000,2.205,2.3085,2.1015,2.175,8926.733377967,0
+SOPA.US,D,20240410,000000,2.19,2.24985,2.085,2.19,14257.33340462,0
+SOPA.US,D,20240411,000000,2.25,2.2725,2.031,2.1,16911.600084558,0
+SOPA.US,D,20240412,000000,2.055,2.1225,1.92,1.968,37047.666851905,0
+SOPA.US,D,20240415,000000,1.9755,2.07,1.83,1.848,13643.066734882,0
+SOPA.US,D,20240416,000000,1.854,1.95,1.8195,1.833,21263.33343965,0
+SOPA.US,D,20240417,000000,1.875,1.95,1.818,1.86,7225.066702792,0
+SOPA.US,D,20240418,000000,1.815,1.8495,1.815,1.8345,5888.400029442,0
+SOPA.US,D,20240419,000000,1.86,1.902,1.8345,1.8495,3838.00001919,0
+SOPA.US,D,20240422,000000,1.875,1.90348,1.755,1.836,19949.533433081,0
+SOPA.US,D,20240423,000000,1.83,2.235,1.8,2.1,70271.46701802399,0
+SOPA.US,D,20240424,000000,2.025,2.7,1.8195,2.26873,186854.400934272,0
+SOPA.US,D,20240425,000000,2.25,2.388,2.004,2.247,22167.066777502,0
+SOPA.US,D,20240426,000000,2.25,2.2995,2.1165,2.1435,35137.866842356,0
+SOPA.US,D,20240429,000000,2.067,2.0835,1.8105,1.83,205274.73435970698,0
+SOPA.US,D,20240430,000000,1.896,1.935,1.6665,1.7505,104166.533854166,0
+SOPA.US,D,20240501,000000,1.65,1.942,1.6261,1.81,173592,0
+SOPA.US,D,20240502,000000,1.81,2.075,1.7,1.73,344222,0
+SOPA.US,D,20240503,000000,1.73,2.16,1.67,1.99,587751,0
+SOPA.US,D,20240506,000000,1.98,2.03,1.87,1.89,134873,0
+SOPA.US,D,20240507,000000,1.89,2.65,1.89,2.12,1495828,0
+SOPA.US,D,20240508,000000,2.02,2.115,1.95,1.96,130318,0
+SOPA.US,D,20240509,000000,2.01,2.33,2.01,2.14,236946,0
+SOPA.US,D,20240510,000000,2.17,2.1999,2.01,2.03,69110,0
+SOPA.US,D,20240513,000000,2,2,1.81,1.86,70172,0
+SOPA.US,D,20240514,000000,1.87,1.9899,1.85,1.95,90080,0
+SOPA.US,D,20240515,000000,1.93,2.08,1.915,1.93,69212,0
+SOPA.US,D,20240516,000000,1.9,2.1793,1.81,1.84,339537,0
+SOPA.US,D,20240517,000000,1.9,2.0297,1.73,1.81,123868,0
+SOPA.US,D,20240520,000000,1.79,2.02,1.75,1.83,183585,0
+SOPA.US,D,20240521,000000,1.83,1.8799,1.8029,1.832,19442,0
+SOPA.US,D,20240522,000000,1.88,1.92,1.8024,1.84,19761,0
+SOPA.US,D,20240523,000000,1.84,1.88,1.66,1.75,48171,0
+SOPA.US,D,20240524,000000,1.74,1.85,1.74,1.85,39626,0
+SOPA.US,D,20240528,000000,1.73,1.91,1.73,1.88,70306,0
+SOPA.US,D,20240529,000000,1.87,1.89,1.8299,1.83,16621,0
+SOPA.US,D,20240530,000000,1.83,1.92,1.82,1.91,32955,0
+SOPA.US,D,20240531,000000,1.93,1.93,1.7536,1.88,22818,0
+SOPA.US,D,20240603,000000,1.84,1.85,1.75,1.79,29658,0
+SOPA.US,D,20240604,000000,1.76,1.79,1.7101,1.79,30255,0
+SOPA.US,D,20240605,000000,1.8,1.97,1.7587,1.9071,108920,0
+SOPA.US,D,20240606,000000,1.88,1.94,1.855,1.94,22491,0
+SOPA.US,D,20240607,000000,1.9399,1.9399,1.8101,1.89,57477,0
+SOPA.US,D,20240610,000000,1.94,1.94,1.62,1.712,92840,0
+SOPA.US,D,20240611,000000,1.66,1.7,1.62,1.66,35884,0
+SOPA.US,D,20240612,000000,1.7499,1.7499,1.6701,1.6999,15578,0
+SOPA.US,D,20240613,000000,1.68,1.78,1.68,1.69,18552,0
+SOPA.US,D,20240614,000000,1.68,1.76,1.31,1.42,190946,0
+SOPA.US,D,20240617,000000,1.54,1.54,1.31,1.35,54571,0
+SOPA.US,D,20240618,000000,1.33,1.3999,1.27,1.34,83908,0
+SOPA.US,D,20240620,000000,1.29,1.3699,1.11,1.21,195678,0
+SOPA.US,D,20240621,000000,1.23,1.23,1.12,1.15,100748,0
+SOPA.US,D,20240624,000000,1.12,1.19,1.12,1.17,32598,0
+SOPA.US,D,20240625,000000,1.17,1.2499,1.17,1.19,85127,0
+SOPA.US,D,20240626,000000,1.19,1.19,1.11,1.15,88303,0
+SOPA.US,D,20240627,000000,1.15,1.18,1.14,1.16,42320,0
+SOPA.US,D,20240628,000000,1.17,1.34,1.1202,1.33,99388,0
+SOPA.US,D,20240701,000000,1.33,1.33,1.21,1.21,38156,0
+SOPA.US,D,20240702,000000,1.19,1.2896,1.15,1.26,174894,0
+SOPA.US,D,20240703,000000,1.23,1.28,1.1246,1.17,133565,0
+SOPA.US,D,20240705,000000,1.2,1.2,1.08,1.085,107068,0
+SOPA.US,D,20240708,000000,1.13,1.1475,1.055,1.08,52514,0
+SOPA.US,D,20240709,000000,1.16,1.37,1.1,1.1,613068,0
+SOPA.US,D,20240710,000000,1.15,1.35,1.098,1.29,321644,0
+SOPA.US,D,20240711,000000,1.29,1.29,1.21,1.27,61418,0
+SOPA.US,D,20240712,000000,1.24,1.32,1.24,1.28,57525,0
+SOPA.US,D,20240715,000000,1.26,1.3191,1.26,1.3,38359,0
+SOPA.US,D,20240716,000000,1.3,1.35,1.25,1.3,137798,0
+SOPA.US,D,20240717,000000,1.3,1.31,1.259,1.285,12180,0
+SOPA.US,D,20240718,000000,1.28,1.3399,1.27,1.27,13441,0
+SOPA.US,D,20240719,000000,1.27,1.46,1.19,1.27,457364,0
+SOPA.US,D,20240722,000000,1.42,1.89,1.39,1.52,2931295,0
+SOPA.US,D,20240723,000000,1.53,1.71,1.31,1.59,534570,0
+SOPA.US,D,20240724,000000,1.47,1.53,1.35,1.35,137142,0
+SOPA.US,D,20240725,000000,1.38,1.68,1.28,1.45,585234,0
+SOPA.US,D,20240726,000000,1.47,1.66,1.4,1.51,373691,0
+SOPA.US,D,20240729,000000,1.51,1.56,1.48,1.48,50313,0
+SOPA.US,D,20240730,000000,1.56,1.56,1.44,1.48,75345,0
+SOPA.US,D,20240731,000000,1.47,1.8,1.45,1.68,473812,0
+SOPA.US,D,20240801,000000,1.64,1.6464,1.51,1.53,54649,0
+SOPA.US,D,20240802,000000,1.53,1.62,1.52,1.54,61459,0
+SOPA.US,D,20240805,000000,1.43,1.45,1.32,1.43,81144,0
+SOPA.US,D,20240806,000000,1.46,1.47,1.38,1.38,33672,0
+SOPA.US,D,20240807,000000,1.38,1.39,1.25,1.25,45175,0
+SOPA.US,D,20240808,000000,1.28,1.4,1.248,1.26,114864,0
+SOPA.US,D,20240809,000000,1.25,1.3,1.2301,1.26,36204,0
+SOPA.US,D,20240812,000000,1.3,1.3346,1.26,1.28,11814,0
+SOPA.US,D,20240813,000000,1.27,1.27,1.18,1.18,53115,0
+SOPA.US,D,20240814,000000,1.19,1.235,1.16,1.18,46988,0
+SOPA.US,D,20240815,000000,1.23,1.23,1.125,1.15,44188,0
+SOPA.US,D,20240816,000000,1.12,1.13,1.05,1.06,168399,0
+SOPA.US,D,20240819,000000,1.03,1.06,0.97,0.999,68514,0
+SOPA.US,D,20240820,000000,1.01,1.02,0.98,1,61844,0
+SOPA.US,D,20240821,000000,1.02,1.04,0.94,1,106889,0
+SOPA.US,D,20240822,000000,0.9701,1.0296,0.9,0.946,356635,0
+SOPA.US,D,20240823,000000,0.918,0.96,0.89,0.9401,177020,0
+SOPA.US,D,20240826,000000,0.945,1.08,0.945,1.04,142210,0
+SOPA.US,D,20240827,000000,1.24,1.3,1.04,1.15,8605994,0
+SOPA.US,D,20240828,000000,1.13,1.2099,0.95,1.05,692821,0
+SOPA.US,D,20240829,000000,0.966,1.05,0.87,1.03,318116,0
+SOPA.US,D,20240830,000000,1.05,1.05,0.9905,1.01,75941,0
+SOPA.US,D,20240903,000000,1.01,1.06,1.01,1.03,117063,0
+SOPA.US,D,20240904,000000,1.01,1.02,0.9201,0.9201,143966,0
+SOPA.US,D,20240905,000000,0.94,0.9698,0.93,0.95,72959,0
+SOPA.US,D,20240906,000000,0.9322,0.95,0.8405,0.88,157022,0
+SOPA.US,D,20240909,000000,0.88,0.8997,0.8118,0.8303,107246,0
+SOPA.US,D,20240910,000000,0.8284,0.848,0.76,0.7703,114100,0
+SOPA.US,D,20240911,000000,0.771,0.8132,0.727,0.7952,65657,0
+SOPA.US,D,20240912,000000,0.8,0.816,0.7731,0.7731,23418,0
+SOPA.US,D,20240913,000000,0.7506,0.788,0.7501,0.7724,32458,0
+SOPA.US,D,20240916,000000,0.8,0.8159,0.7765,0.8003,28251,0
+SOPA.US,D,20240917,000000,0.8,0.869,0.8,0.867,36162,0
+SOPA.US,D,20240918,000000,0.8326,0.888,0.8326,0.8409,16514,0
+SOPA.US,D,20240919,000000,0.84,1.08,0.83,1.03,298459,0
+SOPA.US,D,20240920,000000,1.04,1.21,1.0187,1.07,457688,0
+SOPA.US,D,20240923,000000,1.25,1.28,1.172,1.26,298670,0
+SOPA.US,D,20240924,000000,1.26,1.3,1.1,1.26,221726,0
+SOPA.US,D,20240925,000000,1.26,1.29,1.1,1.175,167444,0
+SOPA.US,D,20240926,000000,1.18,1.18,1,1.02,154310,0
+SOPA.US,D,20240927,000000,1,1.069,0.9106,0.9622,152472,0
+SOPA.US,D,20240930,000000,0.95,0.9899,0.9064,0.92,117581,0
+SOPA.US,D,20241001,000000,0.93,0.93,0.87,0.9077,49381,0
+SOPA.US,D,20241002,000000,0.9,0.94,0.8866,0.9243,20034,0
+SOPA.US,D,20241003,000000,0.9846,0.9846,0.925,0.9698,9932,0
+SOPA.US,D,20241004,000000,0.96817,0.96817,0.912,0.9317,23675,0
+SOPA.US,D,20241007,000000,0.9,0.966,0.9,0.92,11945,0
+SOPA.US,D,20241008,000000,0.95,0.9598,0.9,0.9001,26658,0
+SOPA.US,D,20241009,000000,0.9,0.9982,0.9,0.9501,36655,0
+SOPA.US,D,20241010,000000,0.97,0.9795,0.92,0.9302,17670,0
+SOPA.US,D,20241011,000000,0.93,0.9696,0.92,0.9425,18723,0
+SOPA.US,D,20241014,000000,0.96,1.01,0.93,0.96,60259,0
+SOPA.US,D,20241015,000000,0.9312,0.98,0.9301,0.98,42480,0
+SOPA.US,D,20241016,000000,0.954999,1.13,0.954999,1.07,333854,0
+SOPA.US,D,20241017,000000,1.07,1.19,0.9106,0.95,187647,0
+SOPA.US,D,20241018,000000,1,1.02,0.95,1.02,86386,0
+SOPA.US,D,20241021,000000,1,1.12,1,1.0957,128047,0
+SOPA.US,D,20241022,000000,1.1,1.1963,1.07,1.121,153662,0
+SOPA.US,D,20241023,000000,1.12,1.131,1.02,1.06,28723,0
+SOPA.US,D,20241024,000000,1.05,1.07,0.9857,0.99,94549,0
+SOPA.US,D,20241025,000000,0.99,0.99,0.9302,0.9533,83975,0
+SOPA.US,D,20241028,000000,0.9412,0.99,0.9399,0.98,27467,0
+SOPA.US,D,20241029,000000,0.99,1.02,0.98,0.99,39338,0
+SOPA.US,D,20241030,000000,1.02,1.02,0.98,0.98,6417,0
+SOPA.US,D,20241031,000000,1,1,0.945,0.95,34162,0
+SOPA.US,D,20241101,000000,0.95,0.979999,0.92,0.93,19166,0
+SOPA.US,D,20241104,000000,0.93,0.940831,0.9106,0.9106,16568,0
+SOPA.US,D,20241105,000000,0.939228,0.9481,0.9001,0.9179,8245,0
+SOPA.US,D,20241106,000000,0.9282,0.9579,0.9,0.9304,20086,0
+SOPA.US,D,20241107,000000,0.93,0.971,0.9102,0.9691,28822,0
+SOPA.US,D,20241108,000000,0.9,0.957161,0.9,0.94,21507,0
+SOPA.US,D,20241111,000000,0.93,0.9499,0.9101,0.9301,14729,0
+SOPA.US,D,20241112,000000,0.9301,0.950451,0.9203,0.9299,12068,0
+SOPA.US,D,20241113,000000,0.93,0.97,0.925,0.93,8611,0
+SOPA.US,D,20241114,000000,0.92,0.9581,0.9101,0.95,20184,0
+SOPA.US,D,20241115,000000,0.9368,0.9705,0.9103,0.9575,23830,0
+SOPA.US,D,20241118,000000,0.9575,0.9575,0.9055,0.9055,35215,0
+SOPA.US,D,20241119,000000,0.93,0.949,0.901,0.94555,12970,0
+SOPA.US,D,20241120,000000,0.935,0.97,0.9217,0.934,23602,0
+SOPA.US,D,20241121,000000,0.93,0.95495,0.93,0.9449,21165,0
+SOPA.US,D,20241122,000000,0.96,0.9699,0.94,0.95,15606,0
+SOPA.US,D,20241125,000000,0.96,1.03,0.9565,0.9899,84318,0
+SOPA.US,D,20241126,000000,1,1,0.95,0.95,19467,0
+SOPA.US,D,20241127,000000,0.973999,1,0.9451,0.9551,46173,0
+SOPA.US,D,20241129,000000,1,1,0.9604,0.98,12599,0
+SOPA.US,D,20241202,000000,0.99,0.99,0.9126,0.95,19557,0
+SOPA.US,D,20241203,000000,0.97,0.97,0.916873,0.9401,8039,0
+SOPA.US,D,20241204,000000,0.95,0.95,0.78,0.91,63442,0
+SOPA.US,D,20241205,000000,0.8927,0.961478,0.842,0.8534,58587,0
+SOPA.US,D,20241206,000000,0.86,0.9,0.83,0.85,48051,0
+SOPA.US,D,20241209,000000,0.9005,0.927,0.878,0.8955,24853,0
+SOPA.US,D,20241210,000000,0.94,0.94,0.8702,0.9,45277,0
+SOPA.US,D,20241211,000000,0.9,0.9495,0.8755,0.9,18942,0
+SOPA.US,D,20241212,000000,0.8991,0.8991,0.8701,0.88,21649,0
+SOPA.US,D,20241213,000000,0.91,0.91,0.8501,0.862,10961,0
+SOPA.US,D,20241216,000000,0.91,0.91,0.8162,0.8384,36391,0
+SOPA.US,D,20241217,000000,0.8971,0.8971,0.82,0.823,11981,0
+SOPA.US,D,20241218,000000,0.859,0.888,0.8001,0.8045,24110,0
+SOPA.US,D,20241219,000000,0.8413,0.844,0.81,0.81,21213,0
+SOPA.US,D,20241220,000000,0.84,0.8859,0.81,0.8146,16272,0
+SOPA.US,D,20241223,000000,0.8,0.89,0.77,0.885601,101232,0
+SOPA.US,D,20241224,000000,0.85,0.9,0.84,0.89,36327,0
+SOPA.US,D,20241226,000000,0.89,0.9203,0.89,0.9055,27539,0
+SOPA.US,D,20241227,000000,0.9108,0.9108,0.86,0.9011,43145,0
+SOPA.US,D,20241230,000000,0.91,0.9299,0.87,0.920001,58429,0
+SOPA.US,D,20241231,000000,0.9298,0.9298,0.885,0.898001,24627,0
+SOPA.US,D,20250102,000000,0.901,0.94,0.901,0.917,24607,0
+SOPA.US,D,20250103,000000,0.9293,1.09,0.921768,1.055,265462,0
+SOPA.US,D,20250106,000000,1.04,1.1,1.01,1.04,224909,0
+SOPA.US,D,20250107,000000,1.02,1.0369,0.98,0.981,98423,0
+SOPA.US,D,20250108,000000,0.98,0.9999,0.95,0.97499,61512,0
+SOPA.US,D,20250110,000000,0.975,0.98,0.9001,0.9239,56538,0
+SOPA.US,D,20250113,000000,0.917919,0.92,0.87,0.89,53900,0
+SOPA.US,D,20250114,000000,0.89,0.9033,0.89,0.9,18411,0
+SOPA.US,D,20250115,000000,0.89,0.95,0.89,0.9165,21659,0
+SOPA.US,D,20250116,000000,0.92,0.935,0.9,0.915,21438,0
+SOPA.US,D,20250117,000000,0.91,0.91,0.8601,0.8897,21102,0
+SOPA.US,D,20250121,000000,0.92,1.53,0.8897,1.29,4501027,0
+SOPA.US,D,20250122,000000,1.35,1.35,1.1,1.19,735639,0
+SOPA.US,D,20250123,000000,1.17,1.25,1.08,1.13,206580,0
+SOPA.US,D,20250124,000000,1.14,1.25,1.14,1.19,174062,0
+SOPA.US,D,20250127,000000,1.15,1.15,1.01,1.04,145878,0
+SOPA.US,D,20250128,000000,1.06,1.085,0.9588,0.982,87603,0
+SOPA.US,D,20250129,000000,0.983,1.078,0.983,0.983,23184,0
+SOPA.US,D,20250130,000000,0.9911,1.06,0.931,0.984,110004,0
+SOPA.US,D,20250131,000000,1.1,1.66,1.0879,1.52,13871871,0
+SOPA.US,D,20250203,000000,2.24,2.8999,2.03,2.43,115545261,0
+SOPA.US,D,20250204,000000,2.2,2.28,1.94,2.12,2484098,0
+SOPA.US,D,20250205,000000,2.13,2.13,1.63,1.78,764871,0
+SOPA.US,D,20250206,000000,1.77,2.6991,1.77,2.08,2473655,0
+SOPA.US,D,20250207,000000,2.35,2.4039,2.08,2.25,890926,0
+SOPA.US,D,20250210,000000,2.26,3.15,2.2001,2.6,3767654,0
+SOPA.US,D,20250211,000000,2.98,6.75,2.88,5.73,52989901,0
+SOPA.US,D,20250212,000000,4.64,5.35,3.92,4.45,3057373,0
+SOPA.US,D,20250213,000000,4.5,6.3,4.4501,4.7,3389810,0
+SOPA.US,D,20250214,000000,4.91,5.3,3.5549,3.83,1297215,0
+SOPA.US,D,20250218,000000,3.75,3.83,3.05,3.05,788536,0
+SOPA.US,D,20250219,000000,2.96,2.975,2.18,2.18,1452820,0
+SOPA.US,D,20250220,000000,2.23,2.23,1.84,1.98,641727,0
+SOPA.US,D,20250221,000000,1.96,2.03,1.72,1.73,553158,0
+SOPA.US,D,20250224,000000,1.72,1.74,1.55,1.62,383529,0
+SOPA.US,D,20250225,000000,1.77,1.82,1.25,1.39,2854366,0
+SOPA.US,D,20250226,000000,1.41,1.7599,1.3,1.56,966696,0
+SOPA.US,D,20250227,000000,1.56,1.63,1.42,1.48,300821,0
+SOPA.US,D,20250228,000000,1.51,1.51,1.35,1.41,130637,0
+SOPA.US,D,20250303,000000,1.41,1.41,1.21,1.27,342906,0
+SOPA.US,D,20250304,000000,1.22,1.36,1.12,1.26,215344,0
+SOPA.US,D,20250305,000000,1.25,1.39,1.22,1.24,259039,0
+SOPA.US,D,20250306,000000,1.2,1.305,1.17,1.19,127245,0
+SOPA.US,D,20250307,000000,1.17,1.22,1,1.14,140063,0
+SOPA.US,D,20250310,000000,1.15,1.21,1.1156,1.18,115450,0
+SOPA.US,D,20250311,000000,1.17,1.2797,1.153,1.23,130128,0
+SOPA.US,D,20250312,000000,1.19,1.24,1.1702,1.19,88882,0
+SOPA.US,D,20250313,000000,1.21,1.26,1.08,1.12,108261,0
+SOPA.US,D,20250314,000000,1.08,1.18,1.05,1.17,53057,0
+SOPA.US,D,20250317,000000,1.2,1.24,1.15,1.24,54386,0
+SOPA.US,D,20250318,000000,1.3,1.3,1.18,1.2,64528,0
+SOPA.US,D,20250319,000000,1.16,1.19,1.15,1.17,29949,0
+SOPA.US,D,20250320,000000,1.17,1.1887,1.1,1.17,57367,0
+SOPA.US,D,20250321,000000,1.17,1.1749,1.13,1.16,46434,0
+SOPA.US,D,20250324,000000,1.12,1.18,1.11,1.13,49383,0
+SOPA.US,D,20250325,000000,1.14,1.1499,1.09,1.14,48975,0
+SOPA.US,D,20250326,000000,1.11,1.11,1.01,1.02,156718,0
+SOPA.US,D,20250327,000000,1.02,1.0402,1,1.01,45716,0
+SOPA.US,D,20250328,000000,1.01,1.021,0.9,0.95,87090,0
+SOPA.US,D,20250331,000000,0.9215,0.955,0.8825,0.907,39738,0
+SOPA.US,D,20250401,000000,0.9079,0.935,0.83,0.86,107975,0
+SOPA.US,D,20250402,000000,0.84,0.9,0.801,0.819,133371,0
+SOPA.US,D,20250403,000000,0.788,0.8179,0.75001,0.8179,137373,0
+SOPA.US,D,20250404,000000,0.7934,0.8116,0.74001,0.7619,109637,0
+SOPA.US,D,20250407,000000,0.7512,0.7626,0.674226,0.748,90455,0
+SOPA.US,D,20250408,000000,0.761,0.789742,0.738,0.7398,80460,0
+SOPA.US,D,20250409,000000,0.738,0.7479,0.68,0.7479,130110,0
+SOPA.US,D,20250410,000000,0.75,0.75,0.6448,0.7039,148558,0
+SOPA.US,D,20250411,000000,0.6928,0.7473,0.665,0.7473,73082,0
+SOPA.US,D,20250414,000000,0.7389,0.74,0.6833,0.7101,180987,0
+SOPA.US,D,20250415,000000,0.7149,0.715,0.684,0.6956,103321,0
+SOPA.US,D,20250416,000000,0.68,0.6847,0.6564,0.6651,124503,0
+SOPA.US,D,20250417,000000,0.6724,0.8336,0.662,0.7889,247182,0
+SOPA.US,D,20250421,000000,0.8,0.83,0.733,0.7665,97220,0
+SOPA.US,D,20250422,000000,0.79,0.82,0.745,0.809,60148,0
+SOPA.US,D,20250423,000000,0.82,0.8901,0.7906,0.8399,60979,0
+SOPA.US,D,20250424,000000,0.84,0.904057,0.84,0.8902,40558,0
+SOPA.US,D,20250425,000000,0.892,0.941,0.8901,0.9249,76222,0
+SOPA.US,D,20250428,000000,0.925,0.925,0.81,0.87,57942,0
+SOPA.US,D,20250429,000000,0.8539,0.898,0.83,0.864,27344,0
+SOPA.US,D,20250430,000000,0.8146,0.877999,0.7997,0.826,71035,0
+SOPA.US,D,20250501,000000,0.9248,1.18,0.8401,1.18,6699136,0
+SOPA.US,D,20250502,000000,1.31,1.69,1.23,1.23,15365652,0
+SOPA.US,D,20250505,000000,1.2,1.23,1.01,1.15,669956,0
+SOPA.US,D,20250506,000000,1.12,1.203,1.08,1.18,190561,0
+SOPA.US,D,20250507,000000,1.21,1.22,1.11,1.15,136382,0
+SOPA.US,D,20250508,000000,1.15,1.33,1.12,1.27,299496,0
+SOPA.US,D,20250509,000000,1.28,1.3181,1.235,1.26,106569,0
+SOPA.US,D,20250512,000000,1.28,1.308,1.22,1.23,175254,0
+SOPA.US,D,20250513,000000,1.25,1.28,1.18,1.23,156993,0
+SOPA.US,D,20250514,000000,1.19,1.23,1.18,1.19,101107,0
+SOPA.US,D,20250515,000000,1.21,1.23,1.11,1.15,70462,0
+SOPA.US,D,20250516,000000,1.1,1.19,1.08,1.16,185030,0
+SOPA.US,D,20250519,000000,1.19,1.23,1.12,1.18,53866,0
+SOPA.US,D,20250520,000000,1.2,1.22,1.1,1.16,73410,0
+SOPA.US,D,20250521,000000,1.16,1.3,1.07,1.16,300200,0
+SOPA.US,D,20250522,000000,1.15,1.29,1.131,1.28,150484,0
+SOPA.US,D,20250523,000000,1.27,1.42,1.24,1.39,213409,0
+SOPA.US,D,20250527,000000,1.44,1.67,1.4245,1.585,642393,0
+SOPA.US,D,20250528,000000,1.63,1.6399,1.3439,1.39,285043,0
+SOPA.US,D,20250529,000000,1.36,1.4491,1.27,1.3,81977,0
+SOPA.US,D,20250530,000000,1.27,1.3599,1.27,1.31,122399,0
+SOPA.US,D,20250602,000000,1.3,1.32,1.18,1.24,237471,0
+SOPA.US,D,20250603,000000,1.29,1.29,1.19,1.26,144012,0
+SOPA.US,D,20250604,000000,1.28,1.32,1.22,1.28,104398,0
+SOPA.US,D,20250605,000000,1.26,1.45,1.26,1.37,177452,0
+SOPA.US,D,20250606,000000,1.38,1.48,1.38,1.43,171917,0
+SOPA.US,D,20250609,000000,1.47,1.49,1.35,1.37,131281,0
+SOPA.US,D,20250610,000000,1.37,1.404961,1.3202,1.39,53289,0
+SOPA.US,D,20250611,000000,1.41,1.4199,1.3512,1.39,51691,0
+SOPA.US,D,20250612,000000,1.39,1.47,1.35,1.41,146133,0
+SOPA.US,D,20250613,000000,1.39,1.42,1.2702,1.32,200209,0
+SOPA.US,D,20250616,000000,1.28,1.4,1.28,1.4,120775,0
+SOPA.US,D,20250617,000000,1.4,1.4,1.285,1.29,179195,0
+SOPA.US,D,20250618,000000,1.3,1.32,1.21,1.225,127157,0
+SOPA.US,D,20250620,000000,1.24,1.3,1.23,1.23,70943,0
+SOPA.US,D,20250623,000000,1.23,1.25,1.21,1.22,60724,0
+SOPA.US,D,20250624,000000,1.23,1.24,1.19,1.23,69516,0
+SOPA.US,D,20250625,000000,1.24,1.24,1.19,1.22,61545,0
+SOPA.US,D,20250626,000000,1.2,1.34,1.1999,1.31,93943,0
+SOPA.US,D,20250627,000000,1.32,1.3511,1.2701,1.31,42113,0
+SOPA.US,D,20250630,000000,1.35,1.48,1.3,1.38,895324,0
+SOPA.US,D,20250701,000000,1.38,1.4,1.31,1.4,70801,0
+SOPA.US,D,20250702,000000,1.41,1.4195,1.33,1.36,123183,0
+SOPA.US,D,20250703,000000,1.33,1.377,1.33,1.36,62706,0
+SOPA.US,D,20250707,000000,1.38,1.38,1.29,1.34,51947,0
+SOPA.US,D,20250708,000000,1.31,1.37,1.27,1.33,109178,0
+SOPA.US,D,20250709,000000,1.34,1.34,1.26,1.28,60236,0
+SOPA.US,D,20250710,000000,1.26,1.29,1.25,1.25,37862,0
+SOPA.US,D,20250711,000000,1.27,1.27,1.2233,1.26,40615,0
+SOPA.US,D,20250714,000000,1.26,1.2699,1.22,1.24,45527,0
+SOPA.US,D,20250715,000000,1.24,1.24,1.15,1.2,94593,0
+SOPA.US,D,20250716,000000,1.2,1.2,1.15,1.17,49745,0
+SOPA.US,D,20250717,000000,1.2,1.25,1.2,1.23,59990,0
+SOPA.US,D,20250718,000000,1.23,1.2699,1.21,1.23,98617,0
+SOPA.US,D,20250721,000000,1.26,1.35,1.26,1.34,104786,0
+SOPA.US,D,20250722,000000,1.32,1.3398,1.2501,1.28,80802,0
+SOPA.US,D,20250723,000000,1.29,1.3,1.25,1.26,31855,0
+SOPA.US,D,20250724,000000,1.25,1.3,1.2301,1.25,44006,0
+SOPA.US,D,20250725,000000,1.25,1.27,1.24,1.25,21478,0
+SOPA.US,D,20250728,000000,1.29,1.29,1.23,1.24,76919,0
+SOPA.US,D,20250729,000000,1.24,1.24,1.22,1.22,21029,0
+SOPA.US,D,20250730,000000,1.24,1.24,1.1713,1.21,43848,0
+SOPA.US,D,20250731,000000,1.2,1.23,1.18,1.23,51786,0
+SOPA.US,D,20250801,000000,1.2,1.23,1.15,1.17,25115,0
+SOPA.US,D,20250804,000000,1.16,1.2299,1.1083,1.2,19820,0
+SOPA.US,D,20250805,000000,1.21,1.23,1.19,1.2,21397,0
+SOPA.US,D,20250806,000000,1.2,1.2,1.08,1.145,43423,0
+SOPA.US,D,20250807,000000,1.15,1.15,1.095,1.095,49044,0
+SOPA.US,D,20250808,000000,1.08,1.16,1.04,1.14,45238,0
+SOPA.US,D,20250811,000000,1.13,1.165,1.1005,1.1102,46882,0
+SOPA.US,D,20250812,000000,1.12,1.24,1.12,1.229,87223,0
+SOPA.US,D,20250813,000000,1.2,1.29,1.2,1.27,66599,0
+SOPA.US,D,20250814,000000,1.25,1.67,1.25,1.62,759490,0
+SOPA.US,D,20250815,000000,1.61,1.62,1.29,1.3259,541519,0
+SOPA.US,D,20250818,000000,1.36,1.4,1.3,1.34,80843,0
+SOPA.US,D,20250819,000000,1.32,1.3773,1.1,1.29,209798,0
+SOPA.US,D,20250820,000000,1.2901,1.35,1.23,1.33,55651,0
+SOPA.US,D,20250821,000000,1.33,1.4896,1.33,1.45,128305,0
+SOPA.US,D,20250822,000000,1.45,1.46,1.37,1.3901,89982,0
+SOPA.US,D,20250825,000000,1.41,1.41,1.25,1.33,84050,0
+SOPA.US,D,20250826,000000,1.33,1.37,1.3,1.31,32373,0
+SOPA.US,D,20250827,000000,1.33,1.35,1.29,1.32,43699,0
+SOPA.US,D,20250828,000000,1.3,1.38,1.28,1.35,37017,0
+SOPA.US,D,20250829,000000,1.35,1.35,1.3,1.34,15183,0
+SOPA.US,D,20250902,000000,1.3,1.32,1.2607,1.3,27281,0
+SOPA.US,D,20250903,000000,1.3,1.3,1.22,1.275,58206,0
+SOPA.US,D,20250904,000000,1.24,1.29,1.2329,1.245,54395,0
+SOPA.US,D,20250905,000000,1.23,1.3006,1.1701,1.19,73141,0
+SOPA.US,D,20250908,000000,1.2,1.335,1.1991,1.31,160715,0
+SOPA.US,D,20250909,000000,1.31,1.33,1.17,1.19,220342,0
+SOPA.US,D,20250910,000000,1.2,1.2,1.14,1.17,123815,0
+SOPA.US,D,20250911,000000,1.17,1.2214,1.1554,1.2,87187,0
+SOPA.US,D,20250912,000000,1.2,1.2199,1.18,1.19,33876,0
+SOPA.US,D,20250915,000000,1.22,1.24,1.2,1.21,42193,0
+SOPA.US,D,20250916,000000,1.18,1.22,1.18,1.22,56894,0
+SOPA.US,D,20250917,000000,1.2001,1.21,1.19,1.19,38074,0
+SOPA.US,D,20250918,000000,1.2,1.25,1.12,1.24,97484,0
+SOPA.US,D,20250919,000000,1.24,1.24,1.15,1.15,57259,0
+SOPA.US,D,20250922,000000,1.18,1.21,1.1501,1.2,68086,0
+SOPA.US,D,20250923,000000,1.2,1.2175,1.16,1.17,55510,0
+SOPA.US,D,20250924,000000,1.17,1.17,1.14,1.15,40102,0
+SOPA.US,D,20250925,000000,1.14,1.17,1.1,1.1217,58129,0
+SOPA.US,D,20250926,000000,1.12,1.15,1.1,1.15,54396,0
+SOPA.US,D,20250929,000000,1.15,1.188,1.15,1.16,43163,0
+SOPA.US,D,20250930,000000,1.15,1.2,1.15,1.18,19430,0
+SOPA.US,D,20251001,000000,1.16,1.18,1.15,1.15,33849,0
+SOPA.US,D,20251002,000000,1.15,1.18,1.11,1.1624,91247,0
+SOPA.US,D,20251003,000000,1.2,1.41,1.17,1.41,4759956,0
+SOPA.US,D,20251006,000000,3.1703,6.28,2.73,5.3,209298540,0
+SOPA.US,D,20251007,000000,4.06,5.05,3.82,4.57,6698440,0
+SOPA.US,D,20251008,000000,4.95,5.48,4,4.12,4848831,0
+SOPA.US,D,20251009,000000,4.04,4.4676,3.3605,3.4,1581986,0
+SOPA.US,D,20251010,000000,3.2,3.6,3.1,3.1,949949,0
+SOPA.US,D,20251013,000000,3.23,3.25,2.616,2.72,924646,0
+SOPA.US,D,20251014,000000,2.75,3.11,2.75,2.94,551051,0
+SOPA.US,D,20251015,000000,3.015,3.07,2.71,2.77,387066,0
+SOPA.US,D,20251016,000000,2.84,2.84,2.5,2.52,385755,0
+SOPA.US,D,20251017,000000,2.6,3.1,2.5548,3.08,579431,0
+SOPA.US,D,20251020,000000,3.3,3.51,3.21,3.37,594693,0
+SOPA.US,D,20251021,000000,3.33,3.36,2.84,2.88,311005,0
+SOPA.US,D,20251022,000000,2.84,2.84,2.52,2.67,322560,0
+SOPA.US,D,20251023,000000,2.71,3.01,2.63,2.94,217812,0
+SOPA.US,D,20251024,000000,2.85,2.9,2.65,2.65,245540,0
+SOPA.US,D,20251027,000000,2.77,3.14,2.74,3.04,374358,0
+SOPA.US,D,20251028,000000,2.94,3.0291,2.8511,2.91,121978,0
+SOPA.US,D,20251029,000000,2.87,3,2.7766,2.8,116562,0
+SOPA.US,D,20251030,000000,2.77,2.77,2.52,2.57,223053,0
+SOPA.US,D,20251031,000000,2.52,2.5991,2.34,2.5,169598,0
+SOPA.US,D,20251103,000000,2.38,2.39,2.1,2.16,329166,0
+SOPA.US,D,20251104,000000,2.1,2.16,2.03,2.03,83378,0
+SOPA.US,D,20251105,000000,2.02,2.1063,1.78,1.95,151286,0
+SOPA.US,D,20251106,000000,2,2,1.70005,1.84,194938,0
+SOPA.US,D,20251107,000000,1.82,1.84,1.71,1.75,149166,0
+SOPA.US,D,20251110,000000,1.83,1.91,1.78,1.8,93346,0
+SOPA.US,D,20251111,000000,1.85,1.87,1.75,1.79,80664,0
+SOPA.US,D,20251112,000000,1.76,2,1.76,1.97,134626,0
+SOPA.US,D,20251113,000000,1.93,1.96,1.65,1.68,135584,0
+SOPA.US,D,20251114,000000,1.66,1.66,1.44,1.48,207067,0
+SOPA.US,D,20251117,000000,1.44,1.55,1.31,1.44,166401,0
+SOPA.US,D,20251118,000000,1.41,1.5401,1.41,1.5,69909,0
+SOPA.US,D,20251119,000000,1.5,1.5221,1.4,1.43,39488,0
+SOPA.US,D,20251120,000000,1.48,1.55,1.275,1.31,129452,0
+SOPA.US,D,20251121,000000,1.27,1.29,1.2,1.23,99880,0
+SOPA.US,D,20251124,000000,1.26,1.29,1.22,1.23,42887,0
+SOPA.US,D,20251125,000000,1.2,1.25,1.17,1.24,95974,0
+SOPA.US,D,20251126,000000,1.25,1.4433,1.2201,1.31,72997,0
+SOPA.US,D,20251128,000000,1.37,1.4055,1.35,1.37,28245,0
+SOPA.US,D,20251201,000000,1.34,1.4294,1.28,1.29,51235,0
+SOPA.US,D,20251202,000000,1.28,1.31,1.27,1.29,33599,0
+SOPA.US,D,20251203,000000,1.31,1.5,1.261,1.46,104001,0
+SOPA.US,D,20251204,000000,1.44,1.56,1.4006,1.51,73751,0
+SOPA.US,D,20251205,000000,1.53,1.69,1.49,1.5,143693,0
+SOPA.US,D,20251208,000000,1.51,1.52,1.39,1.46,120997,0
+SOPA.US,D,20251209,000000,1.43,1.5,1.4,1.43,35280,0
+SOPA.US,D,20251210,000000,1.44,1.57,1.41,1.52,85279,0
+SOPA.US,D,20251211,000000,1.3,1.37,1.25,1.32,395194,0
+SOPA.US,D,20251212,000000,1.33,1.4,1.33,1.345,128132,0
+SOPA.US,D,20251215,000000,1.32,1.32,1.12,1.14,363978,0
+SOPA.US,D,20251216,000000,1.22,1.22,1.11,1.11,119341,0
+SOPA.US,D,20251217,000000,1.13,1.18,1.04,1.05,151141,0
+SOPA.US,D,20251218,000000,1.1,1.4,1.1,1.22,2905011,0
+SOPA.US,D,20251219,000000,1.33,1.74,0.97,1.07,10943391,0
+SOPA.US,D,20251222,000000,1.09,1.2199,0.98,1.17,1613474,0
+SOPA.US,D,20251223,000000,1.19,1.49,1.17,1.24,2682043,0
+SOPA.US,D,20251224,000000,1.31,1.31,1.13,1.15,623974,0
+SOPA.US,D,20251226,000000,1.22,2.26,1.18,1.82,42056602,0
+SOPA.US,D,20251229,000000,2.25,3.4599,2.2101,2.93,153268731,0
+SOPA.US,D,20251230,000000,3.255,3.8,3,3.25,39378800,0
+SOPA.US,D,20251231,000000,2.94,4.1,2.75,3.8,14509804,0
+SOPA.US,D,20260102,000000,3.99,4.46,3.38,3.56,7929619,0
+SOPA.US,D,20260105,000000,3.26,3.3,2.41,2.47,5064414,0
+SOPA.US,D,20260106,000000,2.51,3.26,2.5,3.14,7756013,0
+SOPA.US,D,20260107,000000,3.25,3.42,2.95,3.02,2820888,0
+SOPA.US,D,20260108,000000,3.015,3.0859,2.66,2.81,1837515,0
+SOPA.US,D,20260109,000000,2.74,2.978,2.5,2.71,1297515,0
+SOPA.US,D,20260112,000000,2.67,2.95,2.6601,2.81,1452678,0
+SOPA.US,D,20260113,000000,2.75,2.77,2.37,2.42,835407,0
+SOPA.US,D,20260114,000000,2.42,2.745,2.38,2.69,656133,0
+SOPA.US,D,20260115,000000,2.63,2.63,2.46,2.57,511139,0
+SOPA.US,D,20260116,000000,2.49,2.51,2.324,2.37,372189,0
+SOPA.US,D,20260120,000000,2.29,2.32,2.13,2.24,444579,0
+SOPA.US,D,20260121,000000,2.29,2.29,2.115,2.18,295769,0
+SOPA.US,D,20260122,000000,2.16,2.4,2.16,2.36,5884564,0
+SOPA.US,D,20260123,000000,2.41,2.78,2.41,2.52,12075275,0
+SOPA.US,D,20260126,000000,2.48,2.48,2.17,2.33,1053769,0
+SOPA.US,D,20260127,000000,2.31,2.315,2.14,2.22,419786,0
+SOPA.US,D,20260128,000000,2.24,2.26,1.97,2.02,611319,0
+SOPA.US,D,20260129,000000,2.06,2.32,2.02,2.28,858148,0
+SOPA.US,D,20260130,000000,2.27,2.43,2.11,2.15,614435,0
+SOPA.US,D,20260202,000000,2.11,2.175,1.96,2.04,440125,0
+SOPA.US,D,20260203,000000,2.06,2.07,1.93,2.01,271439,0
+SOPA.US,D,20260204,000000,2.03,2.03,1.799,1.91,342913,0
+SOPA.US,D,20260205,000000,1.85,1.908,1.79,1.79,246089,0
+SOPA.US,D,20260206,000000,1.79,1.79,1.46,1.56,755351,0
+SOPA.US,D,20260209,000000,1.53,1.59,1.43,1.58,910761,0
+SOPA.US,D,20260210,000000,1.51,1.55,1.11,1.13,2143144,0
+SOPA.US,D,20260211,000000,1.18,1.1875,0.91,0.91,3893005,0
+SOPA.US,D,20260212,000000,0.5579,0.7252,0.5555,0.6411,11148193,0
+SOPA.US,D,20260213,000000,0.65,0.789801,0.5737,0.721,1702103,0
+SOPA.US,D,20260217,000000,0.784,1.05,0.74,0.9469,5628882,0
+SOPA.US,D,20260218,000000,0.9409,0.9409,0.775,0.8174,1576107,0
diff --git a/daily/us/nasdaq stocks/2/soud.us.txt b/daily/us/nasdaq stocks/2/soud.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/spct.us.txt b/daily/us/nasdaq stocks/2/spct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17d0b4d231f930adbeecdf29a9c472c5a48fb149
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spct.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPCT.US,D,20251002,000000,25.09,25.1363,25.09,25.1363,100,0
+SPCT.US,D,20251003,000000,25.3,25.3,25.2084,25.2084,967,0
+SPCT.US,D,20251007,000000,25.1684,25.2,25.1684,25.2,517,0
+SPCT.US,D,20251008,000000,25.24,25.2594,25.2392,25.2392,5215,0
+SPCT.US,D,20251009,000000,25.1735,25.1735,25.0961,25.0961,279,0
+SPCT.US,D,20251013,000000,24.93,25.01,24.93,25.01,100,0
+SPCT.US,D,20251014,000000,25.27,25.27,25.2564,25.2564,112,0
+SPCT.US,D,20251015,000000,25.44,25.44,25.3178,25.3178,110,0
+SPCT.US,D,20251016,000000,25.42,25.42,25.1857,25.1857,129,0
+SPCT.US,D,20251017,000000,25.27,25.97,25.27,25.3308,22378,0
+SPCT.US,D,20251020,000000,25.5199,25.5199,25.5047,25.5047,9688,0
+SPCT.US,D,20251021,000000,25.508,25.53,25.46,25.4663,49410,0
+SPCT.US,D,20251022,000000,25.42,25.42,25.4091,25.4091,35747,0
+SPCT.US,D,20251023,000000,25.44,25.48,25.4,25.42,59275,0
+SPCT.US,D,20251024,000000,25.51,25.55,25.5081,25.5081,43012,0
+SPCT.US,D,20251027,000000,25.56,25.6651,25.56,25.6651,4225,0
+SPCT.US,D,20251028,000000,25.6,25.66,25.5384,25.5384,20732,0
+SPCT.US,D,20251029,000000,25.48,25.48,25.32,25.3479,11267,0
+SPCT.US,D,20251030,000000,25.4,25.4,25.3139,25.3139,6349,0
+SPCT.US,D,20251031,000000,25.29,25.3145,25.29,25.3145,36005,0
+SPCT.US,D,20251103,000000,25.2099,25.21,25.2099,25.21,506,0
+SPCT.US,D,20251104,000000,25.28,25.28,25.19,25.2107,129617,0
+SPCT.US,D,20251105,000000,25.32,25.4,25.32,25.3248,1918,0
+SPCT.US,D,20251106,000000,25.344,25.344,25.2341,25.2341,3000,0
+SPCT.US,D,20251107,000000,25.32,25.3638,25.32,25.3638,13322,0
+SPCT.US,D,20251110,000000,25.39,25.4722,25.39,25.4722,76899,0
+SPCT.US,D,20251111,000000,25.7,25.7,25.6924,25.6924,13383,0
+SPCT.US,D,20251112,000000,25.77,25.79,25.702,25.702,6956,0
+SPCT.US,D,20251113,000000,25.69,25.69,25.4973,25.4973,22690,0
+SPCT.US,D,20251114,000000,25.4,25.51,25.38,25.4378,9086,0
+SPCT.US,D,20251117,000000,25.5,25.5,25.32,25.3443,4317,0
+SPCT.US,D,20251118,000000,25.29,25.39,25.29,25.2918,26281,0
+SPCT.US,D,20251119,000000,25.3,25.3,25.22,25.2217,53073,0
+SPCT.US,D,20251120,000000,25.19,25.19,25.1279,25.1279,846,0
+SPCT.US,D,20251124,000000,25.54,25.5597,25.5,25.5597,601,0
+SPCT.US,D,20251125,000000,25.85,25.8953,25.85,25.8953,36957,0
+SPCT.US,D,20251126,000000,25.99,26.07,25.99,26.0118,6248,0
+SPCT.US,D,20251201,000000,26,26,25.8646,25.8646,131142,0
+SPCT.US,D,20251202,000000,25.78,25.84,25.72,25.7857,18300,0
+SPCT.US,D,20251203,000000,25.87,25.875,25.79,25.845,34941,0
+SPCT.US,D,20251204,000000,25.85,25.85,25.72,25.7218,15763,0
+SPCT.US,D,20251205,000000,25.81,25.81,25.7595,25.7595,8196,0
+SPCT.US,D,20251208,000000,25.6475,25.6475,25.5402,25.5468,6854,0
+SPCT.US,D,20251209,000000,25.571,25.63,25.4979,25.4979,1664,0
+SPCT.US,D,20251210,000000,25.65,25.71,25.54,25.6794,26783,0
+SPCT.US,D,20251211,000000,25.79,25.9,25.79,25.879,20591,0
+SPCT.US,D,20251212,000000,25.88,25.88,25.79,25.8106,3158,0
+SPCT.US,D,20251215,000000,25.82,25.87,25.8,25.8551,25341,0
+SPCT.US,D,20251216,000000,25.74,25.74,25.6755,25.6755,20061,0
+SPCT.US,D,20251217,000000,25.65,25.65,25.62,25.6291,928,0
+SPCT.US,D,20251218,000000,25.44,25.8,25.44,25.6308,34508,0
+SPCT.US,D,20251219,000000,25.58,25.6,25.49,25.5037,103843,0
+SPCT.US,D,20251222,000000,25.84,25.84,25.53,25.5764,95450,0
+SPCT.US,D,20251223,000000,25.61,25.62,25.57,25.5857,67303,0
+SPCT.US,D,20251224,000000,25.64,25.735,25.64,25.735,3459,0
+SPCT.US,D,20251229,000000,25.65,25.65,25.6245,25.6245,33483,0
+SPCT.US,D,20251230,000000,25.65,25.65,25.6467,25.6467,19773,0
+SPCT.US,D,20251231,000000,25.63,25.63,25.48,25.5032,40374,0
+SPCT.US,D,20260102,000000,25.48,25.5406,25.475,25.5406,3778,0
+SPCT.US,D,20260105,000000,25.63,25.67,25.6098,25.6098,56667,0
+SPCT.US,D,20260106,000000,25.7,25.78,25.65,25.7513,61875,0
+SPCT.US,D,20260107,000000,25.68,25.71,25.52,25.52,6909,0
+SPCT.US,D,20260108,000000,25.74,25.7625,25.71,25.7625,8104,0
+SPCT.US,D,20260109,000000,25.87,25.93,25.87,25.905,13053,0
+SPCT.US,D,20260112,000000,25.99,26.06,25.98,26.0452,34822,0
+SPCT.US,D,20260113,000000,26.05,26.05,26.02,26.0305,6331,0
+SPCT.US,D,20260114,000000,26.05,26.18,26.04,26.1576,6234,0
+SPCT.US,D,20260115,000000,26.15,26.24,26.11,26.195,24402,0
+SPCT.US,D,20260116,000000,25.87,26.25,25.87,26.242,19722,0
+SPCT.US,D,20260120,000000,26.06,26.06,25.9264,25.9264,45776,0
+SPCT.US,D,20260121,000000,26.01,26.0766,25.95,26.0766,15355,0
+SPCT.US,D,20260122,000000,26.2232,26.2232,26.09,26.1001,4190,0
+SPCT.US,D,20260123,000000,26.1,26.14,26.06,26.1266,62132,0
+SPCT.US,D,20260126,000000,26.23,26.25,26.2053,26.2053,8686,0
+SPCT.US,D,20260127,000000,26.15,26.2492,26.15,26.2252,976,0
+SPCT.US,D,20260128,000000,26.57,26.57,26.14,26.2241,16588,0
+SPCT.US,D,20260129,000000,26.33,26.47,26.2501,26.3615,4653,0
+SPCT.US,D,20260130,000000,26.38,26.5304,26.38,26.5304,444,0
+SPCT.US,D,20260202,000000,26.64,26.73,26.6,26.6846,17338,0
+SPCT.US,D,20260203,000000,26.81,26.81,26.74,26.795,2606,0
+SPCT.US,D,20260204,000000,26.98,26.98,26.9037,26.9184,12434,0
+SPCT.US,D,20260205,000000,27.04,27.07,27,27.0136,6009,0
+SPCT.US,D,20260206,000000,27.21,27.29,27.13,27.2749,4382,0
+SPCT.US,D,20260209,000000,27.321,27.33,27.25,27.2787,5251,0
+SPCT.US,D,20260210,000000,27.2981,27.3,27.224,27.224,4214,0
+SPCT.US,D,20260211,000000,27.3,27.381,27.27,27.381,3610,0
+SPCT.US,D,20260212,000000,27.4,27.4,27.24,27.2639,3922,0
+SPCT.US,D,20260213,000000,27.37,27.485,27.37,27.3811,3317,0
+SPCT.US,D,20260217,000000,27.39,27.4099,27.3867,27.3867,27561,0
+SPCT.US,D,20260218,000000,27.4,27.4,27.25,27.32,10013,0
diff --git a/daily/us/nasdaq stocks/2/spfi.us.txt b/daily/us/nasdaq stocks/2/spfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2797d599dce941e5f8def28ca15f6b932fb53ed9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spfi.us.txt	
@@ -0,0 +1,1705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPFI.US,D,20190509,000000,17.0041,17.4821,16.7741,16.9655,1513422.3231358,0
+SPFI.US,D,20190510,000000,16.9555,17.7705,16.7651,17.2708,116652.33361004,0
+SPFI.US,D,20190513,000000,17.3293,17.6704,17.0992,17.1479,132703.88029346,0
+SPFI.US,D,20190514,000000,17.0904,17.8201,16.9367,17.2421,116282.18484267,0
+SPFI.US,D,20190515,000000,17.2421,17.4821,17.1479,17.1845,116449.60908077,0
+SPFI.US,D,20190516,000000,17.1945,17.4821,16.9655,17.2044,106130.82968284,0
+SPFI.US,D,20190517,000000,17.0319,17.2421,16.9079,16.9951,54809.249225061,0
+SPFI.US,D,20190520,000000,16.9655,17.9123,16.9655,17.3868,58121.425116255,0
+SPFI.US,D,20190521,000000,17.3293,17.8003,17.3293,17.5782,106524.17578441,0
+SPFI.US,D,20190522,000000,17.3194,17.6258,17.2421,17.5504,16845.298944794,0
+SPFI.US,D,20190523,000000,17.4821,17.9123,17.2619,17.3293,37955.881642286,0
+SPFI.US,D,20190524,000000,17.6258,17.7457,17.1945,17.4166,7790.2699706379,0
+SPFI.US,D,20190528,000000,17.5107,17.8756,15.3652,16.7741,92684.444487537,0
+SPFI.US,D,20190529,000000,16.7453,16.7651,15.6636,16.7255,52263.593942062,0
+SPFI.US,D,20190530,000000,16.5441,17.1192,16.1405,16.2486,15821.590500958,0
+SPFI.US,D,20190531,000000,16.2684,16.8118,15.5784,16.8118,15156.936447275,0
+SPFI.US,D,20190603,000000,17.0131,17.7219,17.0041,17.1092,25077.326844892,0
+SPFI.US,D,20190604,000000,17.1479,17.2421,16.3428,17.2331,30189.817585591,0
+SPFI.US,D,20190605,000000,17.1192,17.7219,17.0517,17.6258,23712.718446358,0
+SPFI.US,D,20190606,000000,17.6258,17.6258,16.437,17.0131,18826.149569126,0
+SPFI.US,D,20190607,000000,17.7121,17.7121,16.6104,16.7453,57943.915080673,0
+SPFI.US,D,20190610,000000,16.7651,17.3392,16.7651,16.8494,55032.145349286,0
+SPFI.US,D,20190611,000000,17.0319,17.2331,16.4082,16.784,45533.341286175,0
+SPFI.US,D,20190612,000000,16.7741,17.1657,16.6204,16.7929,40354.284282133,0
+SPFI.US,D,20190613,000000,16.8306,17.4315,16.8306,17.2133,17191.24179823,0
+SPFI.US,D,20190614,000000,17.1192,17.368,16.8118,17.2233,19951.724567472,0
+SPFI.US,D,20190617,000000,17.2233,17.3194,16.9555,17.1192,47802.645718326,0
+SPFI.US,D,20190618,000000,16.9951,17.1479,16.8406,16.9655,32785.901855972,0
+SPFI.US,D,20190619,000000,16.8216,17.1747,16.7651,16.8594,43779.42110506,0
+SPFI.US,D,20190620,000000,16.8306,17.139,16.7651,16.7651,46025.528203016,0
+SPFI.US,D,20190621,000000,16.8594,17.1479,16.4895,16.5341,140334.79466397,0
+SPFI.US,D,20190624,000000,16.6977,16.7711,16.199,16.3338,57419.453611909,0
+SPFI.US,D,20190625,000000,16.2189,16.4757,16.0542,16.1594,49293.326585313,0
+SPFI.US,D,20190626,000000,16.093,16.4509,15.8648,16.0444,102502.96833064,0
+SPFI.US,D,20190627,000000,15.9303,16.2387,15.5952,15.7191,323817.63951099,0
+SPFI.US,D,20190628,000000,15.8262,15.9879,15.5387,15.8064,780940.27284503,0
+SPFI.US,D,20190701,000000,15.9204,16.1405,15.5862,16.0444,72586.475856659,0
+SPFI.US,D,20190702,000000,16.0444,16.2287,15.7191,16.1693,60655.986022031,0
+SPFI.US,D,20190703,000000,16.1128,16.2089,15.9491,16.0255,5279.914978805,0
+SPFI.US,D,20190705,000000,16.2287,16.554,16.1891,16.2684,6717.1411191673,0
+SPFI.US,D,20190708,000000,16.2089,16.437,16.1177,16.2873,19029.882678146,0
+SPFI.US,D,20190709,000000,16.2089,16.6392,16.2089,16.5044,35908.464754612,0
+SPFI.US,D,20190710,000000,16.4757,16.7651,16.3338,16.5916,16012.212073258,0
+SPFI.US,D,20190711,000000,16.5916,16.7651,16.5143,16.668,26248.287931882,0
+SPFI.US,D,20190712,000000,16.6204,17.0992,16.5688,16.9655,20632.515897118,0
+SPFI.US,D,20190715,000000,16.898,17.1895,16.2813,17.139,16506.416149593,0
+SPFI.US,D,20190716,000000,16.9555,17.2281,16.784,17.0716,5521.9741182344,0
+SPFI.US,D,20190717,000000,17.1707,17.1707,17.0814,17.0992,4209.8118665772,0
+SPFI.US,D,20190718,000000,17.0418,17.1479,16.6581,17.0219,19805.480504067,0
+SPFI.US,D,20190719,000000,16.9655,16.9655,16.2833,16.6878,27644.162302591,0
+SPFI.US,D,20190722,000000,16.6779,16.7651,16.4459,16.7255,8876.5103588276,0
+SPFI.US,D,20190723,000000,17.0041,17.0229,16.6878,17.0041,2337.8878549895,0
+SPFI.US,D,20190724,000000,16.9079,17.1102,16.5639,16.9268,5393.8844902863,0
+SPFI.US,D,20190725,000000,16.9268,17.1172,16.554,16.9169,29043.062412544,0
+SPFI.US,D,20190726,000000,17.014,17.0229,16.8594,16.9367,15599.702956481,0
+SPFI.US,D,20190729,000000,16.8306,17.0041,16.7205,17.0041,18812.029452659,0
+SPFI.US,D,20190730,000000,16.8216,16.8594,16.5639,16.6977,6094.8474148841,0
+SPFI.US,D,20190731,000000,16.6303,17.0041,16.6303,16.7503,11465.534570976,0
+SPFI.US,D,20190801,000000,16.6977,16.9951,16.554,16.7255,17679.394396078,0
+SPFI.US,D,20190802,000000,16.6392,16.8018,16.554,16.7741,11106.480180821,0
+SPFI.US,D,20190805,000000,16.5441,16.8494,16.2952,16.315,8070.655140477,0
+SPFI.US,D,20190806,000000,16.4845,16.7453,16.315,16.4757,7839.6903782714,0
+SPFI.US,D,20190807,000000,16.315,16.4072,16.315,16.315,9768.0948557261,0
+SPFI.US,D,20190808,000000,16.3418,16.3418,16.315,16.315,8692.9488447602,0
+SPFI.US,D,20190809,000000,16.1881,16.1881,16.1881,16.1881,955.12502099872,0
+SPFI.US,D,20190812,000000,16.1683,16.1683,15.9481,15.9481,3764.019618128,0
+SPFI.US,D,20190813,000000,15.8332,16.1216,15.8332,16.1216,3604.6640180036,0
+SPFI.US,D,20190814,000000,15.845,16.0017,15.3632,15.3632,10504.358071491,0
+SPFI.US,D,20190815,000000,15.3632,15.6705,15.1797,15.2472,27055.15172998,0
+SPFI.US,D,20190816,000000,15.3057,15.623,15.2769,15.3532,3481.6172887936,0
+SPFI.US,D,20190819,000000,15.5109,15.623,15.5109,15.623,848.21556775071,0
+SPFI.US,D,20190820,000000,15.2571,15.613,15.2571,15.613,1191.1326819424,0
+SPFI.US,D,20190821,000000,15.5466,15.613,15.3057,15.3532,11338.453522774,0
+SPFI.US,D,20190822,000000,15.5466,15.623,15.3532,15.3532,5952.6376704693,0
+SPFI.US,D,20190823,000000,15.5565,15.5565,15.2383,15.3434,5284.9578775431,0
+SPFI.US,D,20190826,000000,15.613,15.613,15.3532,15.5842,3583.4838433035,0
+SPFI.US,D,20190827,000000,15.5664,15.5842,15.381,15.5565,10140.260782599,0
+SPFI.US,D,20190828,000000,15.4801,15.5764,15.4445,15.5764,3737.7965446898,0
+SPFI.US,D,20190829,000000,15.5764,17.0626,15.4881,16.1118,24284.58316326,0
+SPFI.US,D,20190830,000000,16.2179,16.2179,15.3711,15.6983,5536.0942347011,0
+SPFI.US,D,20190903,000000,15.5565,15.7261,15.4009,15.4009,5079.207609028,0
+SPFI.US,D,20190904,000000,15.7261,15.7261,15.6983,15.7261,1556.2385505819,0
+SPFI.US,D,20190905,000000,15.736,15.8332,15.4782,15.6884,6617.2917241527,0
+SPFI.US,D,20190906,000000,15.6884,15.8332,15.5119,15.6616,9650.0910252542,0
+SPFI.US,D,20190909,000000,15.7181,15.8332,15.6418,15.8332,11166.994965678,0
+SPFI.US,D,20190910,000000,15.5228,15.8332,15.4881,15.4981,3337.3903848836,0
+SPFI.US,D,20190911,000000,15.5932,15.8332,15.5932,15.8332,4753.4363505459,0
+SPFI.US,D,20190912,000000,15.8332,16.5044,15.5764,16.0632,26939.165059003,0
+SPFI.US,D,20190913,000000,15.9769,16.5044,15.736,16.5044,5511.8883207582,0
+SPFI.US,D,20190916,000000,16.8682,16.9605,15.8818,16.324,38383.519455278,0
+SPFI.US,D,20190917,000000,16.3894,16.552,15.4296,15.6032,41296.297766413,0
+SPFI.US,D,20190918,000000,15.4009,15.736,15.4009,15.6884,7636.9658489993,0
+SPFI.US,D,20190919,000000,15.5466,15.8658,15.5466,15.5466,2465.9774829376,0
+SPFI.US,D,20190920,000000,15.5565,15.8332,15.5079,15.8332,17424.22371993,0
+SPFI.US,D,20190923,000000,15.5932,15.5932,15.5466,15.5932,4357.0645097302,0
+SPFI.US,D,20190924,000000,15.5982,16.3646,15.5367,15.6418,60123.455915285,0
+SPFI.US,D,20190925,000000,15.7558,15.8332,15.623,15.7261,16266.37416966,0
+SPFI.US,D,20190926,000000,15.6418,15.8242,15.6418,15.7171,5131.6537559044,0
+SPFI.US,D,20190927,000000,15.6418,15.8143,15.6418,15.6616,7235.5511094454,0
+SPFI.US,D,20190930,000000,15.736,15.8332,15.6418,15.6418,8634.4512193981,0
+SPFI.US,D,20191001,000000,15.6845,15.7875,15.6418,15.6418,5067.1046520566,0
+SPFI.US,D,20191002,000000,15.6418,15.8332,15.6418,15.6418,3527.0033774367,0
+SPFI.US,D,20191003,000000,15.7856,15.8332,15.6517,15.8143,1750.894441873,0
+SPFI.US,D,20191004,000000,15.6418,15.8143,15.6418,15.6418,33242.788481645,0
+SPFI.US,D,20191007,000000,15.4782,15.4782,15.3711,15.3711,1669.1994823156,0
+SPFI.US,D,20191008,000000,15.5982,15.8242,15.4515,15.5466,2997.4990099347,0
+SPFI.US,D,20191009,000000,15.4981,15.8242,15.381,15.5169,6254.2030150085,0
+SPFI.US,D,20191010,000000,15.8242,15.8332,15.4782,15.4981,8702.0260624888,0
+SPFI.US,D,20191011,000000,15.7261,15.8332,15.5932,15.623,2758.4656097481,0
+SPFI.US,D,20191014,000000,15.5664,15.7083,15.5565,15.5565,1619.7790746821,0
+SPFI.US,D,20191015,000000,15.4613,15.8332,15.4613,15.4981,3454.3856356078,0
+SPFI.US,D,20191016,000000,15.7657,15.7657,15.7657,15.7657,654.56825620715,0
+SPFI.US,D,20191017,000000,15.3711,15.7558,15.3711,15.4981,3450.3513166173,0
+SPFI.US,D,20191018,000000,15.613,15.8332,15.4981,15.8242,6608.2145064241,0
+SPFI.US,D,20191021,000000,15.7459,15.8242,15.4118,15.8143,2577.9298349237,0
+SPFI.US,D,20191022,000000,15.5119,15.848,15.3632,15.5842,14086.833335047,0
+SPFI.US,D,20191023,000000,15.7856,15.7856,15.3146,15.4495,170378.36818616,0
+SPFI.US,D,20191024,000000,15.6032,16.8643,15.6032,16.554,45560.572939361,0
+SPFI.US,D,20191025,000000,16.5916,16.6779,16.082,16.082,64176.937920982,0
+SPFI.US,D,20191028,000000,16.2952,16.8415,16.1951,16.2952,202458.2642188,0
+SPFI.US,D,20191029,000000,16.1772,16.8118,16.1772,16.4271,20218.998200593,0
+SPFI.US,D,20191030,000000,16.5589,16.6392,16.5589,16.6392,1352.5054415621,0
+SPFI.US,D,20191031,000000,16.3418,16.3418,16.0721,16.1008,5390.8587510434,0
+SPFI.US,D,20191101,000000,16.2466,16.4757,16.2466,16.3894,62967.650803581,0
+SPFI.US,D,20191104,000000,16.3418,16.3418,16.2169,16.3328,3284.9442380072,0
+SPFI.US,D,20191105,000000,16.2079,16.4845,16.1673,16.4271,12512.440349007,0
+SPFI.US,D,20191106,000000,16.3696,16.8216,16.3508,16.6392,14393.441578324,0
+SPFI.US,D,20191107,000000,16.7929,16.7929,16.2466,16.7067,29249.821260807,0
+SPFI.US,D,20191108,000000,16.6779,16.8216,16.3606,16.8216,164787.81064509,0
+SPFI.US,D,20191111,000000,16.7651,16.8216,16.5916,16.6779,53617.107963372,0
+SPFI.US,D,20191112,000000,16.5341,16.7741,16.3418,16.6779,260323.51007916,0
+SPFI.US,D,20191113,000000,16.6878,16.9515,16.6492,16.8792,72752.891515018,0
+SPFI.US,D,20191114,000000,16.8316,18.2633,16.8316,17.4473,67331.775371545,0
+SPFI.US,D,20191115,000000,17.5435,18.2633,17.5435,18.1483,22983.515288827,0
+SPFI.US,D,20191118,000000,18.2078,18.6361,18.1879,18.2633,38789.97709357,0
+SPFI.US,D,20191119,000000,18.5043,18.5241,18.2752,18.2831,44431.972201772,0
+SPFI.US,D,20191120,000000,18.2295,18.4863,17.8885,18.2078,44372.465996662,0
+SPFI.US,D,20191121,000000,18.2931,18.5429,18.0333,18.2078,41114.753411841,0
+SPFI.US,D,20191122,000000,18.2157,18.3119,18.062,18.2445,19272.950397322,0
+SPFI.US,D,20191125,000000,18.1116,18.3992,18.0233,18.1384,42329.083427978,0
+SPFI.US,D,20191126,000000,18.0233,18.2534,18.0233,18.1384,32827.253625625,0
+SPFI.US,D,20191127,000000,18.2078,18.2633,18.0233,18.1196,35809.623939345,0
+SPFI.US,D,20191129,000000,18.2534,18.6222,18.0818,18.2445,19705.631109053,0
+SPFI.US,D,20191202,000000,18.18,18.2633,18.0333,18.0432,39842.934350088,0
+SPFI.US,D,20191203,000000,18.0233,18.298,18.0233,18.1979,42742.601124503,0
+SPFI.US,D,20191204,000000,18.1016,18.3992,17.5237,18.2831,44170.750047138,0
+SPFI.US,D,20191205,000000,18.3604,18.4477,17.7447,18.2078,58653.955223,0
+SPFI.US,D,20191206,000000,18.298,18.647,17.9847,18.5726,80512.904093227,0
+SPFI.US,D,20191209,000000,18.5241,18.6768,17.8796,18.534,46538.895294555,0
+SPFI.US,D,20191210,000000,18.5241,19.1497,18.4577,18.9752,67167.376872683,0
+SPFI.US,D,20191211,000000,19.0416,19.2161,18.1681,19.0615,27784.354887511,0
+SPFI.US,D,20191212,000000,19.1298,19.1298,18.8988,18.9931,9166.9813261429,0
+SPFI.US,D,20191213,000000,18.871,19.0813,18.2107,18.9931,43310.431522415,0
+SPFI.US,D,20191216,000000,19.121,19.2261,18.8324,18.889,51429.498490777,0
+SPFI.US,D,20191217,000000,18.7243,19.2261,18.7243,19.2062,46405.762767869,0
+SPFI.US,D,20191218,000000,19.0515,19.936,19.0515,19.8784,77774.610078431,0
+SPFI.US,D,20191219,000000,19.8487,19.8973,19.2261,19.6792,100213.49230354,0
+SPFI.US,D,20191220,000000,19.7169,20.1848,18.5627,20.0053,846393.06414676,0
+SPFI.US,D,20191223,000000,19.9459,20.0996,17.9847,19.9459,31157.045563561,0
+SPFI.US,D,20191224,000000,19.9558,20.1759,19.8438,20.0827,8166.4702165012,0
+SPFI.US,D,20191226,000000,20.0906,20.4644,20.0906,20.3226,94749.007230921,0
+SPFI.US,D,20191227,000000,20.3792,20.393,20.0629,20.1462,71105.88078715,0
+SPFI.US,D,20191230,000000,20.161,20.1848,20.1094,20.1848,30351.19034521,0
+SPFI.US,D,20191231,000000,19.7119,20.1848,19.7119,20.0629,38776.865556851,0
+SPFI.US,D,20200102,000000,20.0629,20.1848,19.7218,20.1848,24960.331594168,0
+SPFI.US,D,20200103,000000,19.9657,20.2741,19.9657,20.1372,16105.00141004,0
+SPFI.US,D,20200106,000000,20.0529,20.1283,19.2359,20.0529,42527.77363826,0
+SPFI.US,D,20200107,000000,20.1194,20.1372,19.3788,20.0053,47663.461713155,0
+SPFI.US,D,20200108,000000,20.0053,20.1848,19.82,20.1094,33174.205058806,0
+SPFI.US,D,20200109,000000,20.1094,20.1759,19.698,20.0827,22310.792597163,0
+SPFI.US,D,20200110,000000,20.0529,20.1462,19.9459,20.1094,16593.154007889,0
+SPFI.US,D,20200113,000000,20.0906,20.1462,19.698,19.8487,15718.715366701,0
+SPFI.US,D,20200114,000000,19.7723,20.2245,19.6643,20.0827,43119.809950114,0
+SPFI.US,D,20200115,000000,20.0629,20.3028,19.8874,19.9558,21556.37494594,0
+SPFI.US,D,20200116,000000,20.1094,20.1214,19.9558,20.0242,15480.690546261,0
+SPFI.US,D,20200117,000000,20.166,20.166,19.9032,20.1194,16790.835638423,0
+SPFI.US,D,20200121,000000,20.1094,20.1848,19.9855,20.1194,27574.570300005,0
+SPFI.US,D,20200122,000000,20.166,20.166,19.9855,19.9855,4478.0940794449,0
+SPFI.US,D,20200123,000000,19.8021,20.1759,19.2825,20.1759,24073.789996006,0
+SPFI.US,D,20200124,000000,20.2145,20.7936,20.2047,20.4941,56455.251373182,0
+SPFI.US,D,20200127,000000,20.639,21.1506,19.3312,20.9761,89765.614697917,0
+SPFI.US,D,20200128,000000,21.1793,21.1793,20.8798,20.9076,44622.593774072,0
+SPFI.US,D,20200129,000000,20.9761,20.9761,20.5239,20.746,34173.707588701,0
+SPFI.US,D,20200130,000000,20.6964,20.9959,20.4644,20.6964,38004.293470172,0
+SPFI.US,D,20200131,000000,20.7163,21.1108,20.6468,20.9364,23379.887129643,0
+SPFI.US,D,20200203,000000,21.0712,21.1406,20.6964,20.8997,37909.486973895,0
+SPFI.US,D,20200204,000000,20.9761,21.0623,20.3316,20.4941,29550.378025598,0
+SPFI.US,D,20200205,000000,20.6012,20.8025,20.3415,20.746,15273.931697999,0
+SPFI.US,D,20200206,000000,20.8124,20.9176,20.4367,20.7847,16666.780329466,0
+SPFI.US,D,20200207,000000,20.7936,20.9314,20.514,20.5914,10762.554486882,0
+SPFI.US,D,20200210,000000,20.4843,20.5239,20.3127,20.4178,6849.2650661059,0
+SPFI.US,D,20200211,000000,20.4277,20.5041,20.3127,20.4843,11197.252358107,0
+SPFI.US,D,20200212,000000,20.4565,20.4843,20.1848,20.2245,23146.905207941,0
+SPFI.US,D,20200213,000000,20.2145,20.2145,20.0827,20.0827,2600.1185893714,0
+SPFI.US,D,20200214,000000,20.0906,20.0906,19.4927,19.9161,24175.656550517,0
+SPFI.US,D,20200218,000000,20.0341,20.2145,19.5998,20.1462,16925.985324604,0
+SPFI.US,D,20200219,000000,20.1848,20.1848,20.0242,20.0341,4188.6316918772,0
+SPFI.US,D,20200220,000000,20.0341,20.1194,19.9855,20.1194,7915.3338593431,0
+SPFI.US,D,20200221,000000,20.1194,20.2145,19.9855,20.0827,10843.240866692,0
+SPFI.US,D,20200224,000000,19.8388,20.0708,19.7575,19.936,20961.312894843,0
+SPFI.US,D,20200225,000000,19.936,20.1759,19.4561,19.7247,14866.465479959,0
+SPFI.US,D,20200226,000000,19.7535,19.8289,19.5998,19.7347,4266.2923324441,0
+SPFI.US,D,20200227,000000,19.7347,20.2543,19.2915,19.2915,24565.976912847,0
+SPFI.US,D,20200228,000000,19.0397,19.8338,18.0303,19.2816,40810.162328058,0
+SPFI.US,D,20200302,000000,19.3866,19.5215,18.7918,19.1676,10101.934752189,0
+SPFI.US,D,20200303,000000,18.7421,19.1854,17.8766,18.185,13307.201190134,0
+SPFI.US,D,20200304,000000,18.2901,19.4263,17.7606,18.185,13706.598770193,0
+SPFI.US,D,20200305,000000,17.8478,18.3188,16.3636,16.5688,14043.464405899,0
+SPFI.US,D,20200306,000000,16.3636,18.5221,16.3636,17.2311,20582.086909737,0
+SPFI.US,D,20200309,000000,16.6154,16.8454,14.4877,15.0092,27771.243350792,0
+SPFI.US,D,20200310,000000,16.1148,16.5867,15.268,15.4019,26198.867524248,0
+SPFI.US,D,20200311,000000,15.392,17.8578,15.392,16.5956,21446.43975345,0
+SPFI.US,D,20200312,000000,15.856,16.6819,14.343,15.4405,47301.381583758,0
+SPFI.US,D,20200313,000000,16.3546,16.3546,15.8837,16.2209,26148.438536866,0
+SPFI.US,D,20200316,000000,15.6042,15.6042,14.0068,14.0167,24552.865376128,0
+SPFI.US,D,20200317,000000,14.2467,14.5373,13.4,14.5373,37011.850998511,0
+SPFI.US,D,20200318,000000,13.525,15.0092,13.2463,14.0564,33998.214712614,0
+SPFI.US,D,20200319,000000,13.9781,14.9695,12.5255,13.4288,39193.408992619,0
+SPFI.US,D,20200320,000000,13.2563,14.1981,12.5166,14.1981,55868.257960065,0
+SPFI.US,D,20200323,000000,13.9583,13.9583,12.0417,13.053,30291.684140101,0
+SPFI.US,D,20200324,000000,13.7471,14.5571,13.1194,14.5571,44179.827264866,0
+SPFI.US,D,20200325,000000,14.4401,14.921,14.1893,14.806,14358.141287157,0
+SPFI.US,D,20200326,000000,14.8714,15.1609,13.6945,15.1609,26137.344159643,0
+SPFI.US,D,20200327,000000,14.6216,14.6216,11.8305,11.8305,17429.266618669,0
+SPFI.US,D,20200330,000000,12.5255,14.1981,12.5255,14.1981,33533.259448961,0
+SPFI.US,D,20200331,000000,14.2467,14.9111,12.4481,14.9111,27793.432105239,0
+SPFI.US,D,20200401,000000,14.4203,14.4203,12.0417,12.359,45044.180108579,0
+SPFI.US,D,20200402,000000,12.6088,13.6608,11.9941,12.4185,71976.285109348,0
+SPFI.US,D,20200403,000000,12.1686,12.7972,11.5519,11.8504,16032.383668211,0
+SPFI.US,D,20200406,000000,12.1389,12.9667,11.9565,12.9667,18116.109426799,0
+SPFI.US,D,20200407,000000,13.2275,13.525,12.4581,12.7922,10213.887104175,0
+SPFI.US,D,20200408,000000,13.2463,13.3683,12.6881,13.2176,32019.381247779,0
+SPFI.US,D,20200409,000000,13.2463,15.1124,13.2463,15.1124,21305.238588783,0
+SPFI.US,D,20200413,000000,14.5274,14.5274,12.6276,12.7179,25434.36407555,0
+SPFI.US,D,20200414,000000,13.3138,13.8502,11.9941,12.0129,29152.997605035,0
+SPFI.US,D,20200415,000000,12.2727,14.4302,11.3496,11.3596,26147.42995712,0
+SPFI.US,D,20200416,000000,11.4071,12.1795,11.1771,12.004,33203.453871488,0
+SPFI.US,D,20200417,000000,12.3212,12.6386,12.2727,12.5166,12947.138220233,0
+SPFI.US,D,20200420,000000,12.0814,12.6584,11.5598,12.004,24777.778659848,0
+SPFI.US,D,20200421,000000,11.5519,11.5519,10.9749,11.3596,13872.005848803,0
+SPFI.US,D,20200422,000000,11.5806,11.5806,11.2346,11.5033,6352.0352505279,0
+SPFI.US,D,20200423,000000,11.2902,11.9385,11.071,11.2614,12067.656680306,0
+SPFI.US,D,20200424,000000,11.1771,11.308,10.9055,11.2902,12998.575787362,0
+SPFI.US,D,20200427,000000,11.3883,12.352,11.3883,12.0635,17264.868119806,0
+SPFI.US,D,20200428,000000,12.3818,13.281,11.8096,13.0868,26679.960063864,0
+SPFI.US,D,20200429,000000,13.5586,14.2448,13.3316,13.5111,22173.625751486,0
+SPFI.US,D,20200430,000000,12.9529,12.9529,11.5718,11.9961,25219.536589307,0
+SPFI.US,D,20200501,000000,11.6114,12.7407,11.6114,12.3441,24668.852047104,0
+SPFI.US,D,20200504,000000,12.0635,12.7922,12.0635,12.4511,20205.886663874,0
+SPFI.US,D,20200505,000000,12.9033,12.9033,11.8722,12.1032,26373.351820586,0
+SPFI.US,D,20200506,000000,12.0932,12.2707,11.4855,11.4855,10613.284684234,0
+SPFI.US,D,20200507,000000,11.8028,12.0596,11.4369,11.6857,11727.765305357,0
+SPFI.US,D,20200508,000000,11.9395,12.4809,11.8722,12.4809,17190.233218482,0
+SPFI.US,D,20200511,000000,12.1805,12.4413,11.5241,12.2568,23567.4829627,0
+SPFI.US,D,20200512,000000,11.8324,12.1408,11.3883,11.3883,17932.547912732,0
+SPFI.US,D,20200513,000000,11.3397,11.8523,11.0502,11.8523,30832.282884827,0
+SPFI.US,D,20200514,000000,11.4657,11.5241,11.0502,11.5241,23919.47729462,0
+SPFI.US,D,20200515,000000,11.5718,11.6778,11.1077,11.533,22371.30738202,0
+SPFI.US,D,20200518,000000,11.8324,12.2568,11.6014,12.0149,42658.88900545,0
+SPFI.US,D,20200519,000000,11.8028,12.2568,11.5916,11.8126,16258.305531678,0
+SPFI.US,D,20200520,000000,12.006,12.6425,11.8523,12.4511,17007.680284162,0
+SPFI.US,D,20200521,000000,12.4611,12.6425,12.2093,12.2281,12088.836855006,0
+SPFI.US,D,20200522,000000,12.3818,12.7883,12.2191,12.3242,12625.401280742,0
+SPFI.US,D,20200526,000000,12.6525,12.6921,11.9049,12.6921,16394.463797608,0
+SPFI.US,D,20200527,000000,12.9529,14.0386,12.6931,13.754,31823.71677674,0
+SPFI.US,D,20200528,000000,13.754,13.754,12.7506,12.7506,18166.53841418,0
+SPFI.US,D,20200529,000000,12.583,13.06,12.5444,12.7407,17265.876699553,0
+SPFI.US,D,20200601,000000,12.8934,13.046,12.0536,12.0536,21156.977365882,0
+SPFI.US,D,20200602,000000,12.2281,12.3917,11.9961,12.2191,9844.7469165454,0
+SPFI.US,D,20200603,000000,12.4511,13.6469,12.3144,13.5586,23901.322859164,0
+SPFI.US,D,20200604,000000,13.3673,13.6568,13.2612,13.4248,19814.557721796,0
+SPFI.US,D,20200605,000000,13.7837,14.0435,12.4016,13.8878,89418.663264736,0
+SPFI.US,D,20200608,000000,14.3132,14.805,14.1387,14.7187,38173.734867772,0
+SPFI.US,D,20200609,000000,14.4381,15.3929,13.9841,14.4768,32280.603402413,0
+SPFI.US,D,20200610,000000,14.6889,14.6889,14.0039,14.0039,14849.319624249,0
+SPFI.US,D,20200611,000000,13.3188,13.5011,12.471,12.5275,22331.972771862,0
+SPFI.US,D,20200612,000000,13.1631,13.3673,12.2668,12.3441,21111.591277238,0
+SPFI.US,D,20200615,000000,12.0536,12.9331,12.0149,12.9033,11654.138983781,0
+SPFI.US,D,20200616,000000,13.5011,13.8026,13.295,13.8026,11035.879598487,0
+SPFI.US,D,20200617,000000,13.6855,14.2259,13.048,13.0868,11798.365887691,0
+SPFI.US,D,20200618,000000,12.9627,13.281,12.9627,13.2414,3243.5924683547,0
+SPFI.US,D,20200619,000000,13.4625,13.5785,12.8835,13.521,33087.467200511,0
+SPFI.US,D,20200622,000000,13.0668,13.4447,12.9915,13.1155,6897.6768939918,0
+SPFI.US,D,20200623,000000,13.3088,13.4149,12.9627,13.048,6869.4366610584,0
+SPFI.US,D,20200624,000000,12.8636,13.2414,12.0734,12.238,21374.830591368,0
+SPFI.US,D,20200625,000000,12.238,12.9331,12.238,12.9331,9700.5200126353,0
+SPFI.US,D,20200626,000000,12.7119,12.9331,11.9673,12.0635,59242.965795611,0
+SPFI.US,D,20200629,000000,12.122,13.2711,12.122,13.2711,30684.021661926,0
+SPFI.US,D,20200630,000000,13.1442,13.8779,13.1442,13.7441,28845.38078201,0
+SPFI.US,D,20200701,000000,13.5518,14.1198,13.5518,13.9939,20216.981041098,0
+SPFI.US,D,20200702,000000,14.0435,14.0435,13.1928,13.1928,10207.83562569,0
+SPFI.US,D,20200706,000000,13.2225,13.2225,12.7209,12.7804,10183.629711747,0
+SPFI.US,D,20200707,000000,12.7883,12.7883,12.2945,12.2945,12613.29832377,0
+SPFI.US,D,20200708,000000,12.362,12.8736,11.9812,12.8736,8631.4254801553,0
+SPFI.US,D,20200709,000000,12.6028,12.6822,11.9861,12.238,14854.362522988,0
+SPFI.US,D,20200710,000000,12.362,12.6425,11.9861,12.6425,7382.8037525983,0
+SPFI.US,D,20200713,000000,12.7962,12.7962,12.3441,12.6425,7367.675056384,0
+SPFI.US,D,20200714,000000,12.4909,12.6425,12.3044,12.6425,8497.2843737214,0
+SPFI.US,D,20200715,000000,12.9529,13.0302,12.6227,12.8062,25298.205809621,0
+SPFI.US,D,20200716,000000,12.7883,12.7883,12.6623,12.7804,6219.9113035893,0
+SPFI.US,D,20200717,000000,12.7119,13.3386,12.6425,12.6425,9683.3741569258,0
+SPFI.US,D,20200720,000000,12.6425,12.6891,12.2945,12.6723,4592.0635909263,0
+SPFI.US,D,20200721,000000,12.826,13.0302,12.6921,13.0302,11937.549892862,0
+SPFI.US,D,20200722,000000,12.8338,12.9033,12.5642,12.8736,7079.2212485639,0
+SPFI.US,D,20200723,000000,12.7407,12.9331,12.7021,12.7506,5065.0874925613,0
+SPFI.US,D,20200724,000000,12.8438,12.8934,12.4997,12.4997,8470.0527205356,0
+SPFI.US,D,20200727,000000,12.4303,12.7605,12.2083,12.7605,5685.3640373493,0
+SPFI.US,D,20200728,000000,12.583,12.9093,12.3034,12.6227,12935.035263262,0
+SPFI.US,D,20200729,000000,12.3362,12.9429,12.1795,12.7605,8357.0917888019,0
+SPFI.US,D,20200730,000000,12.583,13.3296,12.583,13.2999,14074.730378076,0
+SPFI.US,D,20200731,000000,13.059,13.059,12.4403,12.9231,13127.673995057,0
+SPFI.US,D,20200803,000000,13.0213,13.4883,12.4799,12.9132,7415.0783045223,0
+SPFI.US,D,20200804,000000,12.9132,13.6588,12.9132,13.6588,10738.348572939,0
+SPFI.US,D,20200805,000000,13.756,14.1129,13.2652,13.9681,7395.9152893174,0
+SPFI.US,D,20200806,000000,13.6787,14.0267,13.6787,14.0267,2823.014713596,0
+SPFI.US,D,20200807,000000,13.9483,14.5105,13.7292,14.5105,7565.356686918,0
+SPFI.US,D,20200810,000000,14.5105,14.5105,14.3072,14.4619,11317.273348075,0
+SPFI.US,D,20200811,000000,14.7039,14.8,14.2537,14.5502,17565.424884597,0
+SPFI.US,D,20200812,000000,14.684,14.684,14.4133,14.4133,4282.4296084061,0
+SPFI.US,D,20200813,000000,14.3162,14.5006,14.1714,14.5006,2224.9269232557,0
+SPFI.US,D,20200814,000000,14.345,14.5105,14.0019,14.5105,1906.2157230069,0
+SPFI.US,D,20200817,000000,14.0752,14.3638,14.0366,14.2587,3783.1826333328,0
+SPFI.US,D,20200818,000000,14.094,14.2974,14.0267,14.2974,2668.7020122097,0
+SPFI.US,D,20200819,000000,14.3072,14.3162,14.0267,14.1903,5389.8501712958,0
+SPFI.US,D,20200820,000000,14.094,14.1516,13.8562,14.1516,7886.0850466621,0
+SPFI.US,D,20200821,000000,14.0267,14.0267,13.4367,13.7163,6826.0677319106,0
+SPFI.US,D,20200824,000000,13.8412,13.9483,13.6925,13.9483,2982.3703137204,0
+SPFI.US,D,20200825,000000,14.0366,14.1991,13.7113,14.1228,2338.8964347371,0
+SPFI.US,D,20200826,000000,14.0792,14.0792,13.9384,13.9384,4629.3810415883,0
+SPFI.US,D,20200827,000000,14.1228,14.2041,13.7758,13.7758,4714.1017403886,0
+SPFI.US,D,20200828,000000,13.9781,14.3162,13.0213,13.6003,7969.7971657148,0
+SPFI.US,D,20200831,000000,14.0128,14.0654,13.6202,13.8135,17034.911937348,0
+SPFI.US,D,20200901,000000,13.6875,13.9969,13.0778,13.9781,8456.9411838165,0
+SPFI.US,D,20200902,000000,13.5527,14.452,13.5527,14.452,7141.7531929165,0
+SPFI.US,D,20200903,000000,14.345,14.5105,13.873,14.4907,9982.9223419697,0
+SPFI.US,D,20200904,000000,14.5105,14.5105,13.7847,13.9285,9167.9899058905,0
+SPFI.US,D,20200908,000000,13.8135,14.5105,13.8135,14.3638,32439.959002537,0
+SPFI.US,D,20200909,000000,14.5105,14.5105,14.2974,14.4619,22392.487556719,0
+SPFI.US,D,20200910,000000,14.3638,14.5105,14.2339,14.335,22194.805926185,0
+SPFI.US,D,20200911,000000,14.5006,14.5105,14.1813,14.1813,12815.014273294,0
+SPFI.US,D,20200914,000000,14.345,14.5105,13.9235,14.4421,26132.301260905,0
+SPFI.US,D,20200915,000000,14.5006,14.5105,14.2725,14.4421,40750.656122949,0
+SPFI.US,D,20200916,000000,14.326,14.5105,14.326,14.4619,40216.108856709,0
+SPFI.US,D,20200917,000000,14.3638,14.4569,13.6965,13.8908,27075.323324932,0
+SPFI.US,D,20200918,000000,14.0752,14.5105,13.0124,13.0312,122923.68248076,0
+SPFI.US,D,20200921,000000,12.816,13.3941,11.6372,11.6372,29294.198769702,0
+SPFI.US,D,20200922,000000,11.8305,12.0328,11.1681,11.2326,32810.107769915,0
+SPFI.US,D,20200923,000000,11.1731,11.9277,11.1434,11.2227,23376.8613904,0
+SPFI.US,D,20200924,000000,11.3764,12.0417,11.297,11.8404,34460.144237026,0
+SPFI.US,D,20200925,000000,11.7433,11.7433,11.317,11.424,17554.330507374,0
+SPFI.US,D,20200928,000000,11.8206,12.0616,11.5499,11.5985,9534.1043542776,0
+SPFI.US,D,20200929,000000,11.5786,11.777,11.5598,11.5985,4970.2809962848,0
+SPFI.US,D,20200930,000000,11.9465,12.0714,11.9465,12.004,5349.5069813909,0
+SPFI.US,D,20201001,000000,12.1111,12.47,12.004,12.2658,13948.657909622,0
+SPFI.US,D,20201002,000000,12.1012,12.5087,12.1012,12.3232,9625.8851113113,0
+SPFI.US,D,20201005,000000,12.5732,12.816,12.2658,12.4254,27277.039274457,0
+SPFI.US,D,20201006,000000,12.5087,12.8636,12.4205,12.47,20507.452008413,0
+SPFI.US,D,20201007,000000,12.5732,13.2573,11.7621,13.1066,19918.441435801,0
+SPFI.US,D,20201008,000000,13.2999,13.5428,12.826,13.4833,12699.027602318,0
+SPFI.US,D,20201009,000000,13.7847,13.7847,13.7847,13.7847,1915.2929407355,0
+SPFI.US,D,20201012,000000,13.6826,14.2686,13.4317,14.2389,9298.0966933339,0
+SPFI.US,D,20201013,000000,13.9007,14.219,13.9007,14.1813,13438.316557325,0
+SPFI.US,D,20201014,000000,14.0514,14.4619,14.0514,14.219,14587.088889867,0
+SPFI.US,D,20201015,000000,14.0654,14.4322,14.0654,14.2686,24655.740510385,0
+SPFI.US,D,20201016,000000,14.1903,14.345,14.1129,14.1129,5923.3888577882,0
+SPFI.US,D,20201019,000000,14.1129,14.1129,13.6092,13.8412,3256.7040050738,0
+SPFI.US,D,20201020,000000,13.9285,14.1228,13.9285,14.1228,2811.9203363721,0
+SPFI.US,D,20201021,000000,13.9483,14.4133,13.9483,14.4133,4250.1550564822,0
+SPFI.US,D,20201022,000000,14.3162,14.4907,14.3162,14.4133,11276.93015817,0
+SPFI.US,D,20201023,000000,14.326,14.4907,14.3162,14.4322,5665.1924423968,0
+SPFI.US,D,20201026,000000,13.7847,14.2289,13.756,14.0465,19427.263098708,0
+SPFI.US,D,20201027,000000,13.9007,13.9007,12.0616,13.7263,8898.6991132753,0
+SPFI.US,D,20201028,000000,14.0267,14.0267,13.8809,13.9384,25428.312597064,0
+SPFI.US,D,20201029,000000,13.871,14.0465,13.6588,14.0465,43027.020613333,0
+SPFI.US,D,20201030,000000,13.9483,14.3648,13.9483,14.22,13607.757954925,0
+SPFI.US,D,20201102,000000,14.3222,14.5512,14.3222,14.4629,9495.7783238679,0
+SPFI.US,D,20201103,000000,14.561,15.3414,14.5026,15.1124,87471.095772076,0
+SPFI.US,D,20201104,000000,14.919,14.919,14.336,14.4143,13720.71888666,0
+SPFI.US,D,20201105,000000,14.4331,15.1411,14.4331,14.9577,20975.43301131,0
+SPFI.US,D,20201106,000000,14.9428,15.151,14.919,14.919,13936.554952651,0
+SPFI.US,D,20201109,000000,15.5307,16.318,15.5307,15.968,97614.382293918,0
+SPFI.US,D,20201110,000000,16.2793,16.9863,16.2793,16.9863,36325.00819038,0
+SPFI.US,D,20201111,000000,16.9863,16.9863,16.4419,16.5213,26398.566314277,0
+SPFI.US,D,20201112,000000,16.4122,16.551,16.1802,16.2297,36937.216097187,0
+SPFI.US,D,20201113,000000,16.2595,16.9476,16.2595,16.8316,23481.753684152,0
+SPFI.US,D,20201116,000000,16.9863,17.4711,16.6947,17.1895,31926.591910998,0
+SPFI.US,D,20201117,000000,17.133,17.1429,16.5708,17.133,26988.585466636,0
+SPFI.US,D,20201118,000000,17.1518,17.4621,17.0547,17.1796,10672.790889343,0
+SPFI.US,D,20201119,000000,17.2291,17.2768,17.1608,17.2768,12407.548055254,0
+SPFI.US,D,20201120,000000,17.0745,17.375,16.9665,17.375,10695.988223539,0
+SPFI.US,D,20201123,000000,17.3065,17.8608,17.3065,17.6268,22494.354111229,0
+SPFI.US,D,20201124,000000,17.5792,18.3456,17.5792,18.3456,39929.672208384,0
+SPFI.US,D,20201125,000000,18.3069,18.3546,17.9074,18.2772,19446.426113914,0
+SPFI.US,D,20201127,000000,18.185,18.185,17.7795,18.0055,6714.1153799245,0
+SPFI.US,D,20201130,000000,17.8806,18.061,16.9863,17.133,27077.340484427,0
+SPFI.US,D,20201201,000000,17.3006,17.8677,17.124,17.4909,25472.690105959,0
+SPFI.US,D,20201202,000000,17.4811,18.181,17.3462,17.9659,21156.977365882,0
+SPFI.US,D,20201203,000000,17.7824,18.0155,17.4909,17.6466,9953.6735292886,0
+SPFI.US,D,20201204,000000,17.7626,17.9074,17.3115,17.9074,22759.610584854,0
+SPFI.US,D,20201207,000000,17.7527,17.8806,17.4523,17.8608,13845.782775365,0
+SPFI.US,D,20201208,000000,17.6942,18.1036,17.5009,18.074,18011.217133047,0
+SPFI.US,D,20201209,000000,18.074,18.1512,18.0055,18.064,21845.837333508,0
+SPFI.US,D,20201210,000000,18.1414,18.4329,18.1136,18.4329,13747.950539846,0
+SPFI.US,D,20201211,000000,18.2097,18.2097,17.832,18.0541,10783.734661582,0
+SPFI.US,D,20201214,000000,18.1909,18.2009,17.7725,17.7725,13653.144043569,0
+SPFI.US,D,20201215,000000,17.8608,18.6748,17.8221,18.4031,24439.904444393,0
+SPFI.US,D,20201216,000000,18.531,18.5697,18.0243,18.0243,13275.935217958,0
+SPFI.US,D,20201217,000000,18.2772,18.4329,18.1414,18.2573,25219.536589307,0
+SPFI.US,D,20201218,000000,18.2573,18.6252,18.1274,18.6252,198995.8099452,0
+SPFI.US,D,20201221,000000,18.4031,18.4845,17.9559,18.3546,22264.397928772,0
+SPFI.US,D,20201222,000000,18.181,18.4428,18.074,18.4031,20552.838097056,0
+SPFI.US,D,20201223,000000,18.4329,18.5786,18.413,18.531,10156.398058561,0
+SPFI.US,D,20201224,000000,18.4527,18.5013,18.1314,18.3456,8263.293872273,0
+SPFI.US,D,20201228,000000,18.4031,18.6351,18.2772,18.5498,13160.957126729,0
+SPFI.US,D,20201229,000000,18.6351,18.6351,17.9559,18.2485,34035.532163276,0
+SPFI.US,D,20201230,000000,18.3456,18.5697,18.3456,18.4229,5835.6424197451,0
+SPFI.US,D,20201231,000000,18.3546,18.4626,18.3546,18.3932,9135.7153539666,0
+SPFI.US,D,20210104,000000,18.4913,18.6252,18.3546,18.4815,37777.363026956,0
+SPFI.US,D,20210105,000000,18.5598,18.6252,18.2485,18.2485,25623.977068103,0
+SPFI.US,D,20210106,000000,18.4329,19.355,18.4329,18.9475,46047.716957463,0
+SPFI.US,D,20210107,000000,19.1794,19.1794,18.9276,19.1031,23101.519119299,0
+SPFI.US,D,20210108,000000,19.0832,19.0832,18.4031,18.8314,12090.854014502,0
+SPFI.US,D,20210111,000000,18.7928,19.1517,18.7333,19.1517,30835.308624069,0
+SPFI.US,D,20210112,000000,18.9771,19.3163,18.9078,19.3064,12244.15813614,0
+SPFI.US,D,20210113,000000,19.1418,19.2191,18.9673,19.0734,7921.3853378289,0
+SPFI.US,D,20210114,000000,19.123,19.3163,18.6351,19.2667,13083.296486162,0
+SPFI.US,D,20210115,000000,19.0535,19.1517,18.6074,19.0238,15549.2739691,0
+SPFI.US,D,20210119,000000,19.1616,19.1705,18.8701,19.1705,25108.592817068,0
+SPFI.US,D,20210120,000000,19.0337,19.1318,18.879,19.0634,8629.40832066,0
+SPFI.US,D,20210121,000000,19.0436,19.3064,19.0238,19.2092,18041.474525476,0
+SPFI.US,D,20210122,000000,19.1031,19.4987,19.0238,19.4987,97205.90749613,0
+SPFI.US,D,20210125,000000,19.2469,19.3173,18.9573,19.1894,32017.364088284,0
+SPFI.US,D,20210126,000000,19.4026,19.4134,18.9276,18.9851,17901.281940555,0
+SPFI.US,D,20210127,000000,18.9276,19.0436,17.9659,18.4329,45480.895139299,0
+SPFI.US,D,20210128,000000,18.7045,18.7581,18.2187,18.4329,21551.332047203,0
+SPFI.US,D,20210129,000000,18.4428,18.4428,18.1126,18.3357,17314.288527439,0
+SPFI.US,D,20210201,000000,18.2573,18.6172,18.1404,18.6172,19128.723493412,0
+SPFI.US,D,20210202,000000,18.6658,19.1438,18.6658,18.7441,15554.316867837,0
+SPFI.US,D,20210203,000000,18.7343,18.7343,18.3644,18.6758,12796.859837837,0
+SPFI.US,D,20210204,000000,18.6361,18.9683,18.6361,18.9583,4925.9034873894,0
+SPFI.US,D,20210205,000000,18.9781,19.0654,18.65,19.0654,16170.559093635,0
+SPFI.US,D,20210208,000000,19.0555,19.0654,18.5211,19.0654,14313.763778261,0
+SPFI.US,D,20210209,000000,18.5072,19.465,18.5072,19.3778,32392.555754399,0
+SPFI.US,D,20210210,000000,19.4739,19.6306,19.2211,19.2211,33453.581648898,0
+SPFI.US,D,20210211,000000,19.4461,19.7079,19.1636,19.2013,29585.678316765,0
+SPFI.US,D,20210212,000000,19.2587,19.465,19.1338,19.465,15157.945027022,0
+SPFI.US,D,20210216,000000,19.6593,19.6593,19.3083,19.4461,23234.651645985,0
+SPFI.US,D,20210217,000000,19.2587,19.3866,18.871,18.9781,16844.290365047,0
+SPFI.US,D,20210218,000000,18.5399,18.656,18.5399,18.5885,5325.301067448,0
+SPFI.US,D,20210219,000000,18.6172,19.0555,18.6172,19.0357,10067.64304077,0
+SPFI.US,D,20210222,000000,18.8612,19.2806,18.8612,19.1536,15846.804994648,0
+SPFI.US,D,20210223,000000,19.1913,19.4065,18.889,19.0952,25281.059953911,0
+SPFI.US,D,20210224,000000,19.5612,20.164,18.7937,19.7179,76203.242831635,0
+SPFI.US,D,20210225,000000,19.6395,19.7952,18.7937,18.8225,25771.229711255,0
+SPFI.US,D,20210226,000000,18.9971,19.4263,18.5786,18.7839,24067.738517521,0
+SPFI.US,D,20210301,000000,19.2489,19.8487,19.2489,19.8338,20231.101157564,0
+SPFI.US,D,20210302,000000,19.7853,19.8338,19.5513,19.8239,9309.1910705577,0
+SPFI.US,D,20210303,000000,19.8764,21.6929,19.8438,20.8065,60364.506474968,0
+SPFI.US,D,20210304,000000,20.9829,21.6552,20.5933,20.8065,23160.01674466,0
+SPFI.US,D,20210305,000000,21.1188,22.383,21.1188,22.3374,39712.827562645,0
+SPFI.US,D,20210308,000000,22.3374,23.3477,22.1598,22.9382,51393.189619863,0
+SPFI.US,D,20210309,000000,22.7439,23.1147,21.9457,23.0651,21663.284399188,0
+SPFI.US,D,20210310,000000,22.9868,23.8444,22.9868,23.7859,43680.580289792,0
+SPFI.US,D,20210311,000000,23.8047,24.2817,23.3061,24.2519,36377.454337257,0
+SPFI.US,D,20210312,000000,24.1845,24.4076,23.6104,24.0387,37898.392596671,0
+SPFI.US,D,20210315,000000,23.9218,23.9218,22.7537,23.4835,25362.754913469,0
+SPFI.US,D,20210316,000000,23.3279,23.3279,22.4028,22.7537,36385.522975237,0
+SPFI.US,D,20210317,000000,22.8123,22.8123,22.0151,22.373,10507.383810734,0
+SPFI.US,D,20210318,000000,22.2977,23.7949,22.0052,22.3632,21518.048915531,0
+SPFI.US,D,20210319,000000,22.2779,23.7561,21.7415,23.7561,169497.87806648,0
+SPFI.US,D,20210322,000000,23.192,23.192,22.5981,22.7439,19668.313658391,0
+SPFI.US,D,20210323,000000,22.3928,22.4911,21.6254,21.8386,39759.222231036,0
+SPFI.US,D,20210324,000000,21.7703,23.6015,21.4202,21.8099,27004.722742599,0
+SPFI.US,D,20210325,000000,22.6656,23.435,21.6552,22.9769,26945.216537488,0
+SPFI.US,D,20210326,000000,24.119,24.119,22.6943,22.9868,12166.497495573,0
+SPFI.US,D,20210329,000000,24.1676,24.1676,22.5009,22.5703,13492.779863697,0
+SPFI.US,D,20210330,000000,22.4415,23.0067,21.7415,21.8982,58282.797875874,0
+SPFI.US,D,20210331,000000,21.7117,22.5009,21.7117,22.1113,15533.136693138,0
+SPFI.US,D,20210401,000000,21.9388,22.2481,21.9358,22.1886,8045.4406467865,0
+SPFI.US,D,20210405,000000,22.2233,22.2877,21.9358,22.2679,3057.0052150445,0
+SPFI.US,D,20210406,000000,22.2977,22.5009,21.674,21.8982,7150.8304106451,0
+SPFI.US,D,20210407,000000,21.9457,21.9953,21.2447,21.2447,10947.124580697,0
+SPFI.US,D,20210408,000000,21.4103,22.14,21.1486,21.9953,11883.086586491,0
+SPFI.US,D,20210409,000000,22.0151,22.3175,20.0123,21.9556,9203.2901970573,0
+SPFI.US,D,20210412,000000,21.1872,21.4599,20.9829,20.9929,7767.0726364426,0
+SPFI.US,D,20210413,000000,21.0217,21.4688,20.9136,20.9136,9139.7496729571,0
+SPFI.US,D,20210414,000000,21.1961,21.2447,20.9235,20.9235,5519.9569587392,0
+SPFI.US,D,20210415,000000,21.0217,21.3102,20.9334,21.1089,8532.5846648882,0
+SPFI.US,D,20210416,000000,20.9731,21.3191,20.7401,20.9235,9814.4895241167,0
+SPFI.US,D,20210419,000000,21.0029,21.1089,20.7688,20.8263,17629.973988445,0
+SPFI.US,D,20210420,000000,20.7004,20.9929,20.3216,20.4367,9818.5238431072,0
+SPFI.US,D,20210421,000000,20.6132,21.3716,20.5348,20.5348,10330.882354899,0
+SPFI.US,D,20210422,000000,20.7887,21.333,19.9905,20.4079,12156.411698097,0
+SPFI.US,D,20210423,000000,20.4367,21.2061,20.4367,20.7688,17759.072196141,0
+SPFI.US,D,20210426,000000,20.9631,21.7999,20.7301,20.7301,27042.04019326,0
+SPFI.US,D,20210427,000000,21.2358,21.9853,20.856,20.866,21322.384444492,0
+SPFI.US,D,20210428,000000,20.9433,22.6943,20.9433,21.9556,26945.216537488,0
+SPFI.US,D,20210429,000000,21.6254,22.4613,21.6254,22.1787,27285.107912437,0
+SPFI.US,D,20210430,000000,22.1886,23.1078,22.0627,22.2977,20522.580704628,0
+SPFI.US,D,20210503,000000,21.7791,23.0383,21.7791,22.9302,17051.04921331,0
+SPFI.US,D,20210504,000000,22.5991,23.1662,22.4325,22.726,17998.105596327,0
+SPFI.US,D,20210505,000000,22.6963,23.0195,22.3453,22.9124,14855.371102735,0
+SPFI.US,D,20210506,000000,22.7557,23.2188,22.6864,23.0681,9669.254040459,0
+SPFI.US,D,20210507,000000,23.078,23.2386,22.7756,23.1266,10708.091180511,0
+SPFI.US,D,20210510,000000,22.5169,23.0879,22.5169,22.5614,15136.764852322,0
+SPFI.US,D,20210511,000000,22.3552,23.2575,22.3334,22.7459,14183.656990818,0
+SPFI.US,D,20210512,000000,22.6476,22.7459,21.9943,22.1598,17250.748003339,0
+SPFI.US,D,20210513,000000,22.2581,22.5515,21.9596,22.3938,23805.507783139,0
+SPFI.US,D,20210514,000000,22.4524,23.3318,22.4524,23.1851,8362.13468754,0
+SPFI.US,D,20210517,000000,22.96,22.9997,22.1936,22.7756,37569.595598946,0
+SPFI.US,D,20210518,000000,22.7954,23.3616,22.3374,22.5119,14051.533043879,0
+SPFI.US,D,20210519,000000,22.4038,22.5713,22.2085,22.3552,14318.806677,0
+SPFI.US,D,20210520,000000,22.4722,23.3804,21.9993,23.1464,16726.286534575,0
+SPFI.US,D,20210521,000000,23.1851,23.1851,22.5614,23.0582,22561.92895432,0
+SPFI.US,D,20210524,000000,23.0095,23.0095,22.3126,22.5614,23104.544858542,0
+SPFI.US,D,20210525,000000,22.844,22.844,22.1688,22.1688,14438.827666967,0
+SPFI.US,D,20210526,000000,22.0816,22.5713,22.0726,22.4424,20970.390112571,0
+SPFI.US,D,20210527,000000,22.3374,22.6476,22.0796,22.619,4838.1570493462,0
+SPFI.US,D,20210528,000000,22.5416,22.9025,22.5416,22.9025,4775.6251049936,0
+SPFI.US,D,20210601,000000,22.8539,22.8539,22.4921,22.4921,11721.713826871,0
+SPFI.US,D,20210602,000000,22.5991,22.844,22.5119,22.844,63853.183821995,0
+SPFI.US,D,20210603,000000,22.7359,22.9501,22.4623,22.9302,15017.752442102,0
+SPFI.US,D,20210604,000000,22.6626,22.8628,22.6626,22.7459,7197.2250790357,0
+SPFI.US,D,20210607,000000,22.8539,23.9901,22.8242,23.7513,8683.8716270316,0
+SPFI.US,D,20210608,000000,23.7611,24.2985,23.43,23.9168,13388.896149692,0
+SPFI.US,D,20210609,000000,24.3085,24.3085,23.4389,23.7016,15434.29587787,0
+SPFI.US,D,20210610,000000,23.7215,23.9456,23.1851,23.1851,24117.158925154,0
+SPFI.US,D,20210611,000000,23.3318,23.9078,23.1464,23.5757,20876.592196042,0
+SPFI.US,D,20210614,000000,23.6055,23.6055,22.8926,23.195,17809.501183522,0
+SPFI.US,D,20210615,000000,23.4102,24.2787,23.2138,23.7413,25191.296356373,0
+SPFI.US,D,20210616,000000,23.4587,23.7789,23.195,23.5361,15412.107123423,0
+SPFI.US,D,20210617,000000,23.3616,23.6917,22.7459,23.2921,13152.888488748,0
+SPFI.US,D,20210618,000000,22.9302,23.1078,22.7954,23.0681,36165.652590256,0
+SPFI.US,D,20210621,000000,24.2589,24.2589,22.8976,23.2337,18991.556647736,0
+SPFI.US,D,20210622,000000,22.7557,23.0879,22.7557,22.9897,17839.758575951,0
+SPFI.US,D,20210623,000000,22.6963,23.0483,22.6963,22.8926,19370.782632842,0
+SPFI.US,D,20210624,000000,22.844,23.0582,22.7459,22.9402,15640.046146386,0
+SPFI.US,D,20210625,000000,22.6963,22.9124,22.4623,22.7657,115693.17427006,0
+SPFI.US,D,20210628,000000,22.6764,22.8926,21.9546,22.4524,58985.777959967,0
+SPFI.US,D,20210629,000000,22.3374,22.6963,21.6433,22.3552,18324.885434557,0
+SPFI.US,D,20210630,000000,22.5515,23.078,22.2382,22.5803,26106.078187467,0
+SPFI.US,D,20210701,000000,22.8628,23.078,22.6378,22.8728,13765.096395555,0
+SPFI.US,D,20210702,000000,22.8539,22.9312,22.4722,22.4722,7871.9649301953,0
+SPFI.US,D,20210706,000000,22.7161,22.7161,21.798,22.0339,6438.7731088235,0
+SPFI.US,D,20210707,000000,22.2679,22.7657,22.0141,22.3374,30186.791846348,0
+SPFI.US,D,20210708,000000,22.2877,22.7111,22.0498,22.5515,49890.405795905,0
+SPFI.US,D,20210709,000000,22.5416,22.8728,22.5416,22.6476,5271.846340824,0
+SPFI.US,D,20210712,000000,22.6476,22.6476,22.6476,22.6476,3319.2359494264,0
+SPFI.US,D,20210713,000000,22.7459,22.7657,22.6675,22.726,5861.8654931833,0
+SPFI.US,D,20210714,000000,22.844,23.078,22.7161,22.9501,11727.765305357,0
+SPFI.US,D,20210715,000000,22.8341,23.2237,22.8341,23.2237,13715.675987921,0
+SPFI.US,D,20210716,000000,23.3714,23.3714,22.8341,22.9799,11542.186631795,0
+SPFI.US,D,20210719,000000,22.7657,22.8539,22.5217,22.5614,12976.387032914,0
+SPFI.US,D,20210720,000000,22.5475,23.2435,22.4524,22.6576,64476.486106026,0
+SPFI.US,D,20210721,000000,22.9997,23.1851,22.9025,23.0195,46235.31279052,0
+SPFI.US,D,20210722,000000,22.9402,23.2435,22.614,22.844,6916.8399091966,0
+SPFI.US,D,20210723,000000,22.726,23.0483,22.5614,22.9402,10581.01013231,0
+SPFI.US,D,20210726,000000,23.0095,23.0879,22.8579,23.0195,35415.269258024,0
+SPFI.US,D,20210727,000000,22.9025,23.0681,22.7459,22.8242,8223.9592621157,0
+SPFI.US,D,20210728,000000,23.0195,23.0383,22.844,22.9799,16492.296033126,0
+SPFI.US,D,20210729,000000,23.0879,23.2525,22.9799,23.2435,17486.755664283,0
+SPFI.US,D,20210730,000000,23.1166,23.4785,22.5287,22.5387,33022.918096663,0
+SPFI.US,D,20210802,000000,22.8916,23.0085,22.6358,22.6358,13791.319468993,0
+SPFI.US,D,20210803,000000,22.607,22.9392,22.5187,22.9392,14191.7256288,0
+SPFI.US,D,20210804,000000,22.7439,22.8222,22.3622,22.7042,28123.237682712,0
+SPFI.US,D,20210805,000000,22.7439,22.7489,22.2689,22.4891,21099.488320267,0
+SPFI.US,D,20210806,000000,22.6844,23.2723,22.6844,23.2723,30506.511626345,0
+SPFI.US,D,20210809,000000,22.9293,23.2435,22.5783,22.9789,13422.179281364,0
+SPFI.US,D,20210810,000000,23.2525,23.4687,23.2049,23.4687,18479.198135943,0
+SPFI.US,D,20210811,000000,23.3616,23.3616,22.9491,23.3616,8458.9583433118,0
+SPFI.US,D,20210812,000000,23.2971,23.312,22.9491,23.1266,13800.396686722,0
+SPFI.US,D,20210813,000000,23.2237,23.3616,23.1018,23.3516,12014.201953681,0
+SPFI.US,D,20210816,000000,23.2188,23.2723,23.0473,23.077,9106.4665412856,0
+SPFI.US,D,20210817,000000,22.9016,22.9016,22.5971,22.607,27771.243350792,0
+SPFI.US,D,20210818,000000,22.617,22.6358,22.3522,22.3612,16620.385661075,0
+SPFI.US,D,20210819,000000,22.0577,22.146,21.676,21.7345,136217.77213418,0
+SPFI.US,D,20210820,000000,21.6176,22.607,21.6176,22.3612,12686.924645346,0
+SPFI.US,D,20210823,000000,23.077,23.0968,22.2937,22.4395,34357.269102768,0
+SPFI.US,D,20210824,000000,22.5872,22.852,22.1559,22.2243,47396.188080034,0
+SPFI.US,D,20210825,000000,22.3908,23.2575,22.0488,22.4692,35230.69916421,0
+SPFI.US,D,20210826,000000,22.6358,22.7439,22.2868,22.4692,37620.024586328,0
+SPFI.US,D,20210827,000000,22.8866,22.959,22.2144,22.9293,35371.900328877,0
+SPFI.US,D,20210830,000000,22.8023,22.9114,22.2441,22.4196,36951.336213654,0
+SPFI.US,D,20210831,000000,22.4395,22.7339,22.2739,22.7339,34486.367310464,0
+SPFI.US,D,20210901,000000,22.6744,23.0621,22.5089,22.5187,110272.05812658,0
+SPFI.US,D,20210902,000000,22.6844,23.2049,22.6844,22.8816,35423.337896005,0
+SPFI.US,D,20210903,000000,22.6794,22.9214,22.6794,22.852,6559.8026785382,0
+SPFI.US,D,20210907,000000,22.9214,23.0968,22.7141,22.7737,19187.221118775,0
+SPFI.US,D,20210908,000000,22.7687,22.9987,22.4692,22.4692,23276.003415638,0
+SPFI.US,D,20210909,000000,22.381,22.8222,22.2739,22.2739,33280.105932307,0
+SPFI.US,D,20210910,000000,22.5187,22.7339,22.2343,22.2541,13947.649329874,0
+SPFI.US,D,20210913,000000,22.4791,22.6556,22.3612,22.4395,22860.468559616,0
+SPFI.US,D,20210914,000000,22.5485,22.5783,22.1272,22.2243,13547.243170068,0
+SPFI.US,D,20210915,000000,22.2639,22.7339,22.2639,22.6457,12520.508986989,0
+SPFI.US,D,20210916,000000,22.4395,22.5971,22.381,22.5187,5593.5832803156,0
+SPFI.US,D,20210917,000000,22.5287,22.7439,22.2045,22.2045,173382.92725433,0
+SPFI.US,D,20210920,000000,22.0677,22.0677,21.6176,21.7147,18646.622374049,0
+SPFI.US,D,20210921,000000,21.92,22.6358,21.8724,22.5387,25256.854039968,0
+SPFI.US,D,20210922,000000,22.617,22.6844,22.2619,22.607,22033.433166566,0
+SPFI.US,D,20210923,000000,22.6358,22.959,22.4108,22.959,11607.74431539,0
+SPFI.US,D,20210924,000000,22.7389,23.3417,22.7389,23.1266,8288.5083659635,0
+SPFI.US,D,20210927,000000,23.2435,23.7433,23.1851,23.5767,24772.735761109,0
+SPFI.US,D,20210928,000000,23.6462,23.6462,23.0085,23.4012,11228.518330284,0
+SPFI.US,D,20210929,000000,23.656,23.9882,23.4935,23.9882,14402.518796052,0
+SPFI.US,D,20210930,000000,23.9108,23.9981,23.651,23.891,11206.329575836,0
+SPFI.US,D,20211001,000000,23.8464,24.1548,23.8464,24.1448,18816.063771649,0
+SPFI.US,D,20211004,000000,24.1062,24.1934,23.8514,24.0576,17180.147421006,0
+SPFI.US,D,20211005,000000,24.1548,24.1548,23.7433,23.9981,13108.510979853,0
+SPFI.US,D,20211006,000000,23.9981,24.1448,23.9882,24.0863,12463.019941374,0
+SPFI.US,D,20211007,000000,24.121,24.3996,23.5569,24.3898,29752.093975122,0
+SPFI.US,D,20211008,000000,24.3521,24.5177,24.2925,24.4482,14500.351031572,0
+SPFI.US,D,20211011,000000,24.3996,24.4879,23.9584,24.126,17169.053043781,0
+SPFI.US,D,20211012,000000,24.2063,24.2063,24.0576,24.1746,14613.311963305,0
+SPFI.US,D,20211013,000000,24.0963,24.4879,24.0963,24.3996,9949.6392102982,0
+SPFI.US,D,20211014,000000,24.3025,24.4978,24.136,24.4681,16547.767919246,0
+SPFI.US,D,20211015,000000,24.4978,24.4978,24.0963,24.0963,26836.289924746,0
+SPFI.US,D,20211018,000000,24.1548,24.1646,23.6858,23.8315,11305.170391103,0
+SPFI.US,D,20211019,000000,23.9783,24.0081,23.8385,24.0081,10680.859527325,0
+SPFI.US,D,20211020,000000,24.0081,24.0725,23.901,24.0279,10376.268443543,0
+SPFI.US,D,20211021,000000,24.0863,24.3422,24.0081,24.2033,6346.9923517898,0
+SPFI.US,D,20211022,000000,24.3699,24.4978,24.2499,24.478,16283.520025369,0
+SPFI.US,D,20211025,000000,24.4453,24.4978,24.3223,24.4978,10397.448618242,0
+SPFI.US,D,20211026,000000,24.478,24.4978,24.4582,24.4978,19276.984716313,0
+SPFI.US,D,20211027,000000,24.3898,25.1354,24.3898,25.1354,70689.337351382,0
+SPFI.US,D,20211028,000000,25.1354,25.9771,25.0411,25.9484,31031.981674856,0
+SPFI.US,D,20211029,000000,26.0069,26.0069,25.6242,25.6242,6772.6130052866,0
+SPFI.US,D,20211101,000000,25.9524,26.1942,25.8007,26.1942,17081.306605738,0
+SPFI.US,D,20211102,000000,26.1942,26.1942,25.8849,25.9672,17803.449705036,0
+SPFI.US,D,20211103,000000,25.9384,25.9871,25.6538,25.8601,26116.163984943,0
+SPFI.US,D,20211104,000000,25.8601,25.8601,25.3485,25.7609,14782.753360906,0
+SPFI.US,D,20211105,000000,25.7312,26.0119,24.2063,25.8601,28870.595275701,0
+SPFI.US,D,20211108,000000,25.88,26.0565,25.8601,25.9583,24253.317191084,0
+SPFI.US,D,20211109,000000,25.9186,25.9186,25.7213,25.8105,16219.979501268,0
+SPFI.US,D,20211110,000000,25.6142,25.8601,25.6142,25.8502,40407.739008757,0
+SPFI.US,D,20211111,000000,25.8105,25.9484,25.8007,25.9286,19030.891257893,0
+SPFI.US,D,20211112,000000,25.8105,25.8254,25.7124,25.8105,12353.084748884,0
+SPFI.US,D,20211115,000000,25.7709,25.9583,25.5746,25.9484,29533.232169888,0
+SPFI.US,D,20211116,000000,25.9286,26.0465,25.756,26.0069,17378.837631287,0
+SPFI.US,D,20211117,000000,25.5994,25.6787,25.2107,25.5151,33245.814220888,0
+SPFI.US,D,20211118,000000,25.4953,26.0961,25.4953,25.9384,28708.213936333,0
+SPFI.US,D,20211119,000000,25.8205,25.9871,25.7312,25.7609,10335.925253638,0
+SPFI.US,D,20211122,000000,25.9484,26.223,25.634,26.1546,26496.398549797,0
+SPFI.US,D,20211123,000000,26.1744,26.3023,25.9771,26.2527,18650.656693039,0
+SPFI.US,D,20211124,000000,26.2627,26.686,26.1546,26.6762,22376.350280758,0
+SPFI.US,D,20211126,000000,26.106,26.106,25.2018,25.3882,9284.9851566148,0
+SPFI.US,D,20211129,000000,25.8105,25.8105,24.9549,24.9747,20444.920064061,0
+SPFI.US,D,20211130,000000,24.9648,24.9648,24.4443,24.5811,18436.837786543,0
+SPFI.US,D,20211201,000000,24.9648,25.406,24.4582,24.8567,32216.054298565,0
+SPFI.US,D,20211202,000000,25.0431,25.8254,24.5811,25.5547,20271.444347469,0
+SPFI.US,D,20211203,000000,25.3188,25.3188,24.9162,24.9747,24829.216226977,0
+SPFI.US,D,20211206,000000,25.2692,26.223,25.2127,25.8898,40989.689523135,0
+SPFI.US,D,20211207,000000,25.7709,26.4204,25.2673,26.0663,21908.36927786,0
+SPFI.US,D,20211208,000000,26.2429,26.696,25.8898,26.4004,30143.4229172,0
+SPFI.US,D,20211209,000000,26.2527,26.5483,26.2527,26.3023,27681.479753253,0
+SPFI.US,D,20211210,000000,26.3123,26.6662,26.2627,26.5581,31171.165680028,0
+SPFI.US,D,20211213,000000,26.4004,26.5968,25.3386,26.2925,26676.934324621,0
+SPFI.US,D,20211214,000000,26.2627,26.4987,25.0045,26.3806,32255.388908723,0
+SPFI.US,D,20211215,000000,26.2725,26.2725,25.634,26.0663,34500.487426931,0
+SPFI.US,D,20211216,000000,26.0663,26.2725,25.9722,26.0069,31931.634809735,0
+SPFI.US,D,20211217,000000,25.9583,27.5507,25.2989,27.3345,311825.62631176,0
+SPFI.US,D,20211220,000000,26.9716,26.9716,25.2077,25.8205,66493.645601271,0
+SPFI.US,D,20211221,000000,25.9484,26.5185,25.7511,25.9484,39448.579668767,0
+SPFI.US,D,20211222,000000,25.6638,26.3608,25.5746,26.2925,15852.856473134,0
+SPFI.US,D,20211223,000000,26.0862,26.8625,26.0862,26.45,17029.86903861,0
+SPFI.US,D,20211227,000000,26.6067,27.4733,26.6067,27.4733,20811.034512447,0
+SPFI.US,D,20211228,000000,27.2651,27.6596,27.0201,27.5209,19179.152480793,0
+SPFI.US,D,20211229,000000,27.4336,27.5209,27.0013,27.5109,20091.917152393,0
+SPFI.US,D,20211230,000000,27.2849,27.6548,26.5581,27.4634,13499.839921931,0
+SPFI.US,D,20211231,000000,27.3345,27.384,27.0003,27.3444,10698.005383034,0
+SPFI.US,D,20220103,000000,27.3345,28.7801,27.0985,27.394,32097.041888346,0
+SPFI.US,D,20220104,000000,28.2387,28.2387,27.0391,27.4634,18206.881604085,0
+SPFI.US,D,20220105,000000,27.6894,28.0623,27.5705,27.7767,27564.484502529,0
+SPFI.US,D,20220106,000000,28.2585,28.5045,28.2,28.4062,9846.7640760406,0
+SPFI.US,D,20220107,000000,28.0225,28.8137,28.0225,28.3478,19948.69882823,0
+SPFI.US,D,20220110,000000,28.3181,28.7018,28.1406,28.3666,15616.84881219,0
+SPFI.US,D,20220111,000000,28.5243,28.5243,28.0821,28.3379,13419.153542121,0
+SPFI.US,D,20220112,000000,28.662,29.1241,28.5045,28.682,37422.342955794,0
+SPFI.US,D,20220113,000000,28.8584,29.1241,28.7216,28.8584,13130.6997343,0
+SPFI.US,D,20220114,000000,28.6422,29.1241,28.6422,28.9576,23578.577339924,0
+SPFI.US,D,20220118,000000,28.7999,29.0647,28.4757,28.9674,24953.271535934,0
+SPFI.US,D,20220119,000000,28.9674,28.9674,28.5541,28.6422,22096.973690666,0
+SPFI.US,D,20220120,000000,28.5639,29.0061,28.5639,28.7116,20903.823849228,0
+SPFI.US,D,20220121,000000,28.4558,29.0161,28.3081,28.4658,38066.825414524,0
+SPFI.US,D,20220124,000000,28.1704,28.8683,28.1704,28.7999,38193.906462725,0
+SPFI.US,D,20220125,000000,28.4757,28.7801,28.2486,28.4558,10494.272274015,0
+SPFI.US,D,20220126,000000,28.4608,28.9674,28.1019,28.2298,19012.736822436,0
+SPFI.US,D,20220127,000000,28.5045,28.5739,27.5605,27.8659,15185.176680208,0
+SPFI.US,D,20220128,000000,27.9938,28.4182,27.737,28.4182,14844.276725512,0
+SPFI.US,D,20220131,000000,28.2605,28.6254,28.1078,28.5569,21423.242419255,0
+SPFI.US,D,20220201,000000,28.201,28.4876,27.7469,27.9154,25701.63770867,0
+SPFI.US,D,20220202,000000,28.093,28.3785,27.5397,27.974,25902.345078446,0
+SPFI.US,D,20220203,000000,27.9344,28.7047,27.9244,28.5768,19024.839779407,0
+SPFI.US,D,20220204,000000,28.675,29.2421,28.5857,28.7939,13827.628339908,0
+SPFI.US,D,20220207,000000,28.7741,29.2481,28.6552,28.8128,23918.468714873,0
+SPFI.US,D,20220208,000000,28.7146,29.4652,28.7146,29.2183,18962.307835055,0
+SPFI.US,D,20220209,000000,29.3958,29.5039,28.5273,28.7246,13433.273658587,0
+SPFI.US,D,20220210,000000,28.6254,29.139,28.1227,28.438,17723.771904974,0
+SPFI.US,D,20220211,000000,28.6254,29.4939,28.2903,28.675,18049.543163456,0
+SPFI.US,D,20220214,000000,28.7741,28.7741,27.9542,27.9938,12895.700653104,0
+SPFI.US,D,20220215,000000,28.3299,28.902,28.3299,28.8128,18110.057948313,0
+SPFI.US,D,20220216,000000,28.6006,28.67,28.2803,28.4975,13868.98010956,0
+SPFI.US,D,20220217,000000,27.9056,28.1564,27.6686,27.8659,10624.379061458,0
+SPFI.US,D,20220218,000000,27.7667,28.3299,27.5695,28.0633,13770.139294293,0
+SPFI.US,D,20220222,000000,27.8758,27.9244,27.2829,27.4316,25991.100096238,0
+SPFI.US,D,20220223,000000,27.1748,27.619,26.9875,27.2145,11995.038938477,0
+SPFI.US,D,20220224,000000,26.5919,26.9478,26.2865,26.7108,47501.080373787,0
+SPFI.US,D,20220225,000000,26.8685,28.1178,26.8685,27.7172,18532.652862568,0
+SPFI.US,D,20220228,000000,27.8163,27.8858,26.928,27.3127,21507.963118055,0
+SPFI.US,D,20220301,000000,27.1451,27.3424,25.8027,26.3063,26290.648281282,0
+SPFI.US,D,20220302,000000,26.7207,27.6388,26.2567,27.3027,26882.684593136,0
+SPFI.US,D,20220303,000000,26.9478,27.737,26.9478,27.5893,10653.627874139,0
+SPFI.US,D,20220304,000000,27.165,27.1946,26.6534,26.809,10310.710759947,0
+SPFI.US,D,20220307,000000,26.8387,27.3642,26.6514,26.809,15613.823072948,0
+SPFI.US,D,20220308,000000,26.7207,27.1451,26.346,26.5036,12191.711989264,0
+SPFI.US,D,20220309,000000,26.7307,27.2443,26.6315,26.9577,15891.182503543,0
+SPFI.US,D,20220310,000000,26.6414,27.2929,26.4164,26.9676,7939.5397732861,0
+SPFI.US,D,20220311,000000,26.9478,27.4901,26.9478,27.2829,6588.0429114716,0
+SPFI.US,D,20220314,000000,27.5595,27.974,27.4118,27.6686,10617.319003224,0
+SPFI.US,D,20220315,000000,27.6388,27.8937,27.2532,27.2532,7956.6856289957,0
+SPFI.US,D,20220316,000000,27.629,28.2209,27.5397,27.8263,18087.869193866,0
+SPFI.US,D,20220317,000000,27.392,27.9154,27.3484,27.737,15847.813574396,0
+SPFI.US,D,20220318,000000,27.737,28.3201,27.0559,28.3201,61820.895630535,0
+SPFI.US,D,20220321,000000,28.1614,28.1614,27.4515,27.7866,12780.722561875,0
+SPFI.US,D,20220322,000000,28.0831,28.3597,27.7271,28.0335,10304.659281461,0
+SPFI.US,D,20220323,000000,27.8461,27.8461,27.0559,27.2929,17773.192312607,0
+SPFI.US,D,20220324,000000,28.1564,28.1564,27.1054,27.3424,11460.491672237,0
+SPFI.US,D,20220325,000000,27.382,27.7767,27.2343,27.5794,10790.794719815,0
+SPFI.US,D,20220328,000000,27.5001,27.5199,26.8784,27.2443,18495.335411906,0
+SPFI.US,D,20220329,000000,27.6091,27.9344,27.5099,27.856,13187.180200168,0
+SPFI.US,D,20220330,000000,27.7667,27.7866,26.7604,26.7803,12119.094247434,0
+SPFI.US,D,20220331,000000,27.2145,27.3325,25.7827,26.2369,36793.997773025,0
+SPFI.US,D,20220401,000000,26.0395,26.6563,25.758,26.0793,120957.96055265,0
+SPFI.US,D,20220404,000000,26.0395,26.2468,25.6936,25.8225,10996.54498833,0
+SPFI.US,D,20220405,000000,26.9082,26.9082,25.4328,25.5756,19036.942736379,0
+SPFI.US,D,20220406,000000,25.6648,25.8621,25.2107,25.4476,19812.540562301,0
+SPFI.US,D,20220407,000000,25.7362,25.7362,24.9242,25.3584,13103.468081114,0
+SPFI.US,D,20220408,000000,25.3188,25.6648,25.2791,25.408,13057.073412724,0
+SPFI.US,D,20220411,000000,25.3386,25.4963,24.7566,25.0134,8320.7829178875,0
+SPFI.US,D,20220412,000000,25.0134,25.2989,24.826,24.9539,17733.85770245,0
+SPFI.US,D,20220413,000000,25.4913,25.7927,24.8151,25.5954,15636.011827395,0
+SPFI.US,D,20220414,000000,25.6053,25.6053,25.0521,25.3188,6324.8035973421,0
+SPFI.US,D,20220418,000000,26.0793,26.0793,25.418,25.4764,8037.3720088055,0
+SPFI.US,D,20220419,000000,25.6252,26.4044,25.6252,25.99,10011.162574903,0
+SPFI.US,D,20220420,000000,26.2369,26.7108,26.1189,26.4044,18712.180057644,0
+SPFI.US,D,20220421,000000,26.5879,26.6762,25.8125,25.882,12758.533807427,0
+SPFI.US,D,20220422,000000,25.8621,25.8621,24.9142,24.9142,7829.6045807952,0
+SPFI.US,D,20220425,000000,25.1116,25.3782,24.8448,25.3684,10490.237955024,0
+SPFI.US,D,20220426,000000,25.2692,25.5954,24.7269,24.7665,14551.788598701,0
+SPFI.US,D,20220427,000000,24.7467,24.8746,24.1835,24.3223,15639.037566638,0
+SPFI.US,D,20220428,000000,24.4403,24.707,24.3709,24.4701,9850.7983950311,0
+SPFI.US,D,20220429,000000,23.9842,24.1825,23.7959,23.9446,16201.825065812,0
+SPFI.US,D,20220502,000000,23.6074,24.1676,23.6074,24.0635,20358.182205764,0
+SPFI.US,D,20220503,000000,24.7328,24.7328,23.885,24.4701,12697.010442822,0
+SPFI.US,D,20220504,000000,24.4403,25.3426,24.0735,25.2731,29869.089225847,0
+SPFI.US,D,20220505,000000,24.7477,25.0996,24.2024,24.3808,14152.391018642,0
+SPFI.US,D,20220506,000000,24.5692,24.7243,24.1528,24.2717,17191.24179823,0
+SPFI.US,D,20220509,000000,24.1032,24.1528,23.5381,23.7859,65487.083013143,0
+SPFI.US,D,20220510,000000,23.9743,24.242,23.6372,23.8553,7961.7285277338,0
+SPFI.US,D,20220511,000000,23.5381,23.9248,23.5381,23.6372,9633.9537492922,0
+SPFI.US,D,20220512,000000,24.4304,24.4304,23.3496,23.8454,14752.495968478,0
+SPFI.US,D,20220513,000000,24.5773,24.5773,23.7561,23.7859,12068.665260053,0
+SPFI.US,D,20220516,000000,23.9842,24.123,23.31,23.3992,11113.540239054,0
+SPFI.US,D,20220517,000000,23.7363,23.7859,23.3596,23.6768,16548.776498994,0
+SPFI.US,D,20220518,000000,23.4092,24.0536,22.8638,23.1514,24251.300031589,0
+SPFI.US,D,20220519,000000,23.2009,23.2009,22.6656,22.7945,102285.11510516,0
+SPFI.US,D,20220520,000000,22.963,22.9729,22.6556,22.8539,43663.434434082,0
+SPFI.US,D,20220523,000000,23.0919,23.3695,22.7449,23.3199,30286.641241362,0
+SPFI.US,D,20220524,000000,23.429,23.5876,23.191,23.5281,11552.272429271,0
+SPFI.US,D,20220525,000000,23.5876,23.7761,23.4687,23.6272,10031.334169856,0
+SPFI.US,D,20220526,000000,23.9148,24.2915,23.895,23.9644,22947.206417912,0
+SPFI.US,D,20220527,000000,23.7959,24.4502,23.786,24.3114,10868.455360382,0
+SPFI.US,D,20220531,000000,24.1924,24.5493,23.9743,24.5097,19251.770222623,0
+SPFI.US,D,20220601,000000,24.2619,24.3511,23.7761,23.7959,23210.445732042,0
+SPFI.US,D,20220602,000000,23.8256,23.9743,23.6483,23.7959,19965.844683939,0
+SPFI.US,D,20220603,000000,23.7859,23.8355,23.5777,23.6967,17294.116932487,0
+SPFI.US,D,20220606,000000,23.7959,23.9148,23.6768,23.7959,20533.675081851,0
+SPFI.US,D,20220607,000000,23.7561,23.9545,23.6272,23.7959,17829.672778475,0
+SPFI.US,D,20220608,000000,23.7859,23.7859,23.3695,23.4587,14991.529368664,0
+SPFI.US,D,20220609,000000,23.2803,23.5183,23.2803,23.2803,12061.60520182,0
+SPFI.US,D,20220610,000000,23.0225,23.0225,22.5664,22.6556,8343.9802520828,0
+SPFI.US,D,20220613,000000,22.4078,22.9134,22.4078,22.4969,18868.509918526,0
+SPFI.US,D,20220614,000000,22.7449,22.9035,22.5664,22.5763,13876.040167794,0
+SPFI.US,D,20220615,000000,22.8043,23.0324,22.7547,22.9035,19622.927569747,0
+SPFI.US,D,20220616,000000,22.5664,22.6804,22.2789,22.3482,19796.403286339,0
+SPFI.US,D,20220617,000000,22.4375,23.9842,22.4375,23.7066,96994.105749129,0
+SPFI.US,D,20220621,000000,23.7066,24.0239,23.6472,23.6868,23961.837644021,0
+SPFI.US,D,20220622,000000,23.3695,23.5579,23.2009,23.5281,13738.873322116,0
+SPFI.US,D,20220623,000000,23.2803,23.7264,23.1612,23.4885,16923.968165109,0
+SPFI.US,D,20220624,000000,23.5777,24.9757,23.5777,24.5295,112980.09474895,0
+SPFI.US,D,20220627,000000,24.6584,24.6584,23.9346,24.2915,18649.648113292,0
+SPFI.US,D,20220628,000000,23.9545,24.946,23.9545,24.4899,19241.684425147,0
+SPFI.US,D,20220629,000000,24.5493,24.6386,23.8454,24.123,15355.626657556,0
+SPFI.US,D,20220630,000000,23.8752,25.0335,23.667,23.9346,17405.060704725,0
+SPFI.US,D,20220701,000000,22.8341,23.9198,22.8341,23.8256,27415.21469988,0
+SPFI.US,D,20220705,000000,23.5281,23.5678,23.2109,23.4488,15495.819242476,0
+SPFI.US,D,20220706,000000,23.429,23.429,22.8936,22.9531,8166.4702165012,0
+SPFI.US,D,20220707,000000,23.2406,25.1244,23.2406,23.4389,14986.486469926,0
+SPFI.US,D,20220708,000000,23.4984,23.6768,23.191,23.3298,11865.940730782,0
+SPFI.US,D,20220711,000000,23.2208,23.2208,22.8341,22.844,6682.8494077482,0
+SPFI.US,D,20220712,000000,22.9729,23.8256,22.9729,23.1414,26295.691180019,0
+SPFI.US,D,20220713,000000,23.1514,23.2901,22.9729,23.0919,6497.2707341856,0
+SPFI.US,D,20220714,000000,22.4673,22.9035,22.4673,22.7945,9301.1224325767,0
+SPFI.US,D,20220715,000000,23.2803,23.5777,23.1811,23.4389,39857.054466555,0
+SPFI.US,D,20220718,000000,23.3695,23.7263,23.2703,23.3992,5816.4794045402,0
+SPFI.US,D,20220719,000000,23.6124,23.7959,23.419,23.6372,32625.5376761,0
+SPFI.US,D,20220720,000000,23.3894,23.7066,23.3894,23.657,15549.2739691,0
+SPFI.US,D,20220721,000000,23.5727,23.9842,23.5727,23.6768,9552.2587897348,0
+SPFI.US,D,20220722,000000,25.184,25.4963,24.0635,24.0635,17836.732836708,0
+SPFI.US,D,20220725,000000,24.4304,25.2831,24.4304,24.9856,41049.195728245,0
+SPFI.US,D,20220726,000000,25.2038,25.2831,24.827,24.936,18296.645201624,0
+SPFI.US,D,20220727,000000,25.0551,25.2731,24.8567,25.174,27746.028857101,0
+SPFI.US,D,20220728,000000,25.2633,25.6846,25.1542,25.6004,30861.531697507,0
+SPFI.US,D,20220729,000000,25.4011,26.5267,25.4011,26.3176,26591.099578798,0
+SPFI.US,D,20220801,000000,26.3973,26.6463,26.208,26.5666,33594.252352193,0
+SPFI.US,D,20220802,000000,26.467,26.8854,26.3375,26.3375,18588.070061953,0
+SPFI.US,D,20220803,000000,26.5566,27.8714,26.4072,26.6463,18170.45085987,0
+SPFI.US,D,20220804,000000,26.4251,26.5582,26.1084,26.3973,17413.516056094,0
+SPFI.US,D,20220805,000000,26.6919,27.0348,26.3474,26.6463,16226.915342483,0
+SPFI.US,D,20220808,000000,26.5168,26.6762,25.6402,25.6502,87741.192022293,0
+SPFI.US,D,20220809,000000,25.6502,26.4869,25.3015,25.4509,51897.216997339,0
+SPFI.US,D,20220810,000000,25.4509,26.7359,25.2517,25.4011,114972.77489659,0
+SPFI.US,D,20220811,000000,25.4709,25.8095,25.2816,25.3015,90111.381772577,0
+SPFI.US,D,20220812,000000,25.9341,25.9341,25.2451,25.3015,116406.33311913,0
+SPFI.US,D,20220815,000000,25.2418,26.457,25.1023,26.2478,115497.81057613,0
+SPFI.US,D,20220816,000000,26.0785,26.716,25.7249,26.3275,101685.2562457,0
+SPFI.US,D,20220817,000000,26.2578,26.7061,26.0885,26.4969,82071.208240163,0
+SPFI.US,D,20220818,000000,26.3076,26.6363,26.0187,26.467,101996.46286263,0
+SPFI.US,D,20220819,000000,26.2976,26.5566,26.2379,26.3574,52187.341875709,0
+SPFI.US,D,20220822,000000,26.2877,26.7658,25.7996,26.6861,157901.21797227,0
+SPFI.US,D,20220823,000000,26.7559,27.0846,26.4271,26.4969,82798.026274558,0
+SPFI.US,D,20220824,000000,26.4969,26.7459,26.2976,26.6363,45578.718781205,0
+SPFI.US,D,20220825,000000,26.6363,27.1842,26.4471,27.0746,51976.524490042,0
+SPFI.US,D,20220826,000000,27.1443,27.3535,26.9202,27.1045,57875.395719468,0
+SPFI.US,D,20220829,000000,26.9451,27.1643,26.5766,26.6762,60288.752839198,0
+SPFI.US,D,20220830,000000,26.8355,27.1443,26.5965,27.0647,60091.989945909,0
+SPFI.US,D,20220831,000000,27.0746,27.3436,26.9152,27.0248,52431.287707696,0
+SPFI.US,D,20220901,000000,27.1742,27.1742,26.6363,26.9252,55698.957185534,0
+SPFI.US,D,20220902,000000,27.0348,27.2191,26.5566,26.6463,32812.220240599,0
+SPFI.US,D,20220906,000000,26.5666,26.7359,26.2578,26.4869,37469.276679215,0
+SPFI.US,D,20220907,000000,26.3773,26.9352,26.3325,26.8355,30052.520272987,0
+SPFI.US,D,20220908,000000,26.7758,27.0846,26.7758,27.0447,22842.565683176,0
+SPFI.US,D,20220909,000000,27.0447,27.752,27.0447,27.5229,43322.972754568,0
+SPFI.US,D,20220912,000000,27.5229,27.8815,27.5229,27.8516,25609.292896977,0
+SPFI.US,D,20220913,000000,27.6623,27.8815,27.0945,27.3037,43526.762894047,0
+SPFI.US,D,20220914,000000,27.234,27.5926,27.1942,27.483,38686.99805452,0
+SPFI.US,D,20220915,000000,27.6623,27.8448,27.244,27.6524,31026.295816306,0
+SPFI.US,D,20220916,000000,27.3934,28.2799,27.2838,28.001,69418.149530892,0
+SPFI.US,D,20220919,000000,27.7719,28.2301,27.5428,28.1405,32523.099254542,0
+SPFI.US,D,20220920,000000,28.001,28.25,27.9037,28.1106,25218.778787337,0
+SPFI.US,D,20220921,000000,28.1006,28.5389,28.0707,28.1305,44123.07492779,0
+SPFI.US,D,20220922,000000,27.9512,28.0508,27.7719,27.8217,34365.241648346,0
+SPFI.US,D,20220923,000000,27.3336,27.483,27.0193,27.3137,37800.561142406,0
+SPFI.US,D,20220926,000000,27.3834,27.8416,27.3187,27.3934,49714.755109529,0
+SPFI.US,D,20220927,000000,27.5029,28.1803,27.0846,27.2639,31605.541680734,0
+SPFI.US,D,20220928,000000,27.3436,27.8516,27.2938,27.6524,32301.239053435,0
+SPFI.US,D,20220929,000000,27.3087,27.478,27.1842,27.4531,37749.362634458,0
+SPFI.US,D,20220930,000000,27.3137,27.9163,27.3137,27.4531,137023.26954505,0
+SPFI.US,D,20221003,000000,27.5627,28.1604,27.493,27.8616,50930.468700209,0
+SPFI.US,D,20221004,000000,27.9213,28.519,27.4233,28.3596,28774.56535892,0
+SPFI.US,D,20221005,000000,28.1504,28.2002,27.9711,28.0907,19500.608174197,0
+SPFI.US,D,20221006,000000,28.0907,28.3795,27.8948,28.3696,38448.071684097,0
+SPFI.US,D,20221007,000000,28.1006,28.3397,27.9412,28.0409,29849.734025822,0
+SPFI.US,D,20221010,000000,28.001,28.1803,27.8914,28.0807,23395.710347473,0
+SPFI.US,D,20221011,000000,28.011,28.3497,28.011,28.3497,28637.03211208,0
+SPFI.US,D,20221012,000000,27.9811,28.4393,27.9811,28.26,28963.297113708,0
+SPFI.US,D,20221013,000000,28.1305,29.4753,28.1305,29.4354,65001.023355012,0
+SPFI.US,D,20221014,000000,29.7641,30.1228,29.3856,29.545,52862.961402157,0
+SPFI.US,D,20221017,000000,29.7542,30.1128,29.4653,29.804,46308.548492538,0
+SPFI.US,D,20221018,000000,29.8837,30.1128,29.6944,29.8638,36163.212780392,0
+SPFI.US,D,20221019,000000,29.8239,29.9769,29.3806,29.8339,36441.29095101,0
+SPFI.US,D,20221020,000000,29.8239,30.0032,29.2262,29.3458,42356.224457438,0
+SPFI.US,D,20221021,000000,28.8975,29.794,28.1021,29.6147,61539.602660823,0
+SPFI.US,D,20221024,000000,29.4155,29.7841,28.2102,29.0967,41071.242297182,0
+SPFI.US,D,20221025,000000,29.2661,29.8339,29.0868,29.5948,40960.814142785,0
+SPFI.US,D,20221026,000000,29.6845,30.3519,29.5052,30.053,67508.746352137,0
+SPFI.US,D,20221027,000000,30.0132,30.8898,30.0132,30.83,68736.506650569,0
+SPFI.US,D,20221028,000000,30.94,31.53,30.538,31.19,96173,0
+SPFI.US,D,20221031,000000,31.26,31.61,31.08,31.27,56952,0
+SPFI.US,D,20221101,000000,31.25,31.3,30.44,30.72,62971,0
+SPFI.US,D,20221102,000000,30.85,31.2,30.27,30.57,40024,0
+SPFI.US,D,20221103,000000,30.3,30.57,29.81,30.33,42028,0
+SPFI.US,D,20221104,000000,30.48,30.99,30.35,30.95,38854,0
+SPFI.US,D,20221107,000000,30.95,31.14,30.37,30.42,27506,0
+SPFI.US,D,20221108,000000,30.43,31.49,30.3,30.44,34004,0
+SPFI.US,D,20221109,000000,30.15,30.66,30.13,30.42,29912,0
+SPFI.US,D,20221110,000000,30.74,31.83,30.35,31.58,62000,0
+SPFI.US,D,20221111,000000,31.75,31.96,30.74,30.89,42504,0
+SPFI.US,D,20221114,000000,31.08,31.13,30.56,30.77,79653,0
+SPFI.US,D,20221115,000000,30.88,31.24,30.62,30.79,32263,0
+SPFI.US,D,20221116,000000,30.97,31.05,30.71,30.96,28773,0
+SPFI.US,D,20221117,000000,30.8,31.29,30.22,30.9,29535,0
+SPFI.US,D,20221118,000000,31.2,31.33,30.9,31.04,23939,0
+SPFI.US,D,20221121,000000,31,31.3899,30.86,31.26,41686,0
+SPFI.US,D,20221122,000000,31.18,31.39,30.97,31.17,29873,0
+SPFI.US,D,20221123,000000,31.04,31.31,30.89,31,19938,0
+SPFI.US,D,20221125,000000,31.17,31.43,31.1,31.18,8153,0
+SPFI.US,D,20221128,000000,31.1,31.1,30.14,30.23,27696,0
+SPFI.US,D,20221129,000000,30.36,30.56,30.36,30.43,26302,0
+SPFI.US,D,20221130,000000,30.28,31.15,29.79,30.96,264920,0
+SPFI.US,D,20221201,000000,30.94,31,30.71,30.89,22716,0
+SPFI.US,D,20221202,000000,30.67,31.18,30.43,31.07,31812,0
+SPFI.US,D,20221205,000000,30.93,30.93,30.1,30.27,35609,0
+SPFI.US,D,20221206,000000,30.4,30.6,30.14,30.52,46378,0
+SPFI.US,D,20221207,000000,30.52,30.75,30.31,30.46,25362,0
+SPFI.US,D,20221208,000000,30.4,30.67,30.33,30.45,15899,0
+SPFI.US,D,20221209,000000,30.32,30.37,30.01,30.09,25887,0
+SPFI.US,D,20221212,000000,30.15,30.25,29.9,29.96,24361,0
+SPFI.US,D,20221213,000000,30.37,30.63,29.43,29.53,47345,0
+SPFI.US,D,20221214,000000,29.33,29.58,28.86,28.97,32007,0
+SPFI.US,D,20221215,000000,28.74,28.74,27.66,27.81,36972,0
+SPFI.US,D,20221216,000000,27.83,28.08,27.64,27.84,84863,0
+SPFI.US,D,20221219,000000,27.83,28.065,27.79,27.81,26984,0
+SPFI.US,D,20221220,000000,27.76,28.32,27.76,27.98,22885,0
+SPFI.US,D,20221221,000000,28.14,28.6299,28.14,28.45,35467,0
+SPFI.US,D,20221222,000000,28.2,28.565,27.56,28.45,34811,0
+SPFI.US,D,20221223,000000,28.22,28.36,27.88,28.26,38418,0
+SPFI.US,D,20221227,000000,28.2,28.34,27.93,28.06,21660,0
+SPFI.US,D,20221228,000000,28.03,28.18,27.6,27.81,28440,0
+SPFI.US,D,20221229,000000,27.93,28.16,27.8001,27.91,24089,0
+SPFI.US,D,20221230,000000,27.75,27.91,27.2,27.53,95164,0
+SPFI.US,D,20230103,000000,27.8,27.845,27.2,27.77,43853,0
+SPFI.US,D,20230104,000000,27.75,28.05,27.585,27.83,43744,0
+SPFI.US,D,20230105,000000,27.89,28.06,27.69,28.04,34567,0
+SPFI.US,D,20230106,000000,28.1,28.765,28.1,28.56,15998,0
+SPFI.US,D,20230109,000000,28.47,28.47,27.72,27.85,37800,0
+SPFI.US,D,20230110,000000,27.85,28.095,27.83,27.91,19396,0
+SPFI.US,D,20230111,000000,27.965,28.01,27.78,27.88,22784,0
+SPFI.US,D,20230112,000000,27.59,28.48,27.56,28.35,60710,0
+SPFI.US,D,20230113,000000,28.44,28.83,28.16,28.83,22927,0
+SPFI.US,D,20230117,000000,28.97,28.99,28.38,28.38,39387,0
+SPFI.US,D,20230118,000000,28.45,28.45,27.54,27.76,34773,0
+SPFI.US,D,20230119,000000,27.58,27.62,27.31,27.42,44077,0
+SPFI.US,D,20230120,000000,27.62,28.16,27.28,28.07,53455,0
+SPFI.US,D,20230123,000000,28.02,28.69,27.2901,28.39,64385,0
+SPFI.US,D,20230124,000000,28.15,28.232,27.85,27.96,19575,0
+SPFI.US,D,20230125,000000,27.77,28.01,27.46,27.76,31002,0
+SPFI.US,D,20230126,000000,27.61,28,27.26,27.69,29558,0
+SPFI.US,D,20230127,000000,29.2,29.97,28.11,28.17,44415,0
+SPFI.US,D,20230130,000000,28.03,28.08,27.485,27.71,30590,0
+SPFI.US,D,20230131,000000,27.54,28.27,27.54,28.1,35535,0
+SPFI.US,D,20230201,000000,28,28.395,27.62,28.03,41944,0
+SPFI.US,D,20230202,000000,28.07,28.77,27.9101,28.22,29934,0
+SPFI.US,D,20230203,000000,28.09,28.5,27.9074,28.38,20261,0
+SPFI.US,D,20230206,000000,28.065,28.21,27.885,28.05,13225,0
+SPFI.US,D,20230207,000000,27.92,28.55,27.92,28.48,24706,0
+SPFI.US,D,20230208,000000,28.31,28.63,28.02,28.14,12438,0
+SPFI.US,D,20230209,000000,28.37,28.37,27.58,27.73,15347,0
+SPFI.US,D,20230210,000000,28.06,28.06,27.34,27.7,20993,0
+SPFI.US,D,20230213,000000,27.8,27.97,27.62,27.78,25637,0
+SPFI.US,D,20230214,000000,27.69,28.01,27.2,27.33,22871,0
+SPFI.US,D,20230215,000000,27.21,27.53,27.18,27.51,20798,0
+SPFI.US,D,20230216,000000,27.27,27.36,26.88,27.06,18471,0
+SPFI.US,D,20230217,000000,27.21,27.74,27.155,27.62,21470,0
+SPFI.US,D,20230221,000000,27.34,27.535,26.86,27.12,22423,0
+SPFI.US,D,20230222,000000,26.86,26.95,26.216,26.76,60130,0
+SPFI.US,D,20230223,000000,26.64,27.12,26.64,26.84,15960,0
+SPFI.US,D,20230224,000000,26.67,26.85,26.59,26.85,20221,0
+SPFI.US,D,20230227,000000,26.83,27.03,26.58,26.66,24655,0
+SPFI.US,D,20230228,000000,26.51,26.9,25.6754,26.29,65235,0
+SPFI.US,D,20230301,000000,26.2,26.27,25.87,26.13,38609,0
+SPFI.US,D,20230302,000000,25.9,25.98,25.4,25.69,19171,0
+SPFI.US,D,20230303,000000,25.57,26.08,25.134,26,24038,0
+SPFI.US,D,20230306,000000,25.795,25.91,25.49,25.58,61985,0
+SPFI.US,D,20230307,000000,25.61,25.61,25.15,25.31,29152,0
+SPFI.US,D,20230308,000000,25.16,25.62,25.1509,25.44,56078,0
+SPFI.US,D,20230309,000000,25.29,25.29,24.49,24.57,31819,0
+SPFI.US,D,20230310,000000,24.21,24.32,23.18,23.55,51582,0
+SPFI.US,D,20230313,000000,23.23,23.4175,21.595,22.43,56711,0
+SPFI.US,D,20230314,000000,23.63,24.32,23.015,23.12,49569,0
+SPFI.US,D,20230315,000000,22.82,22.95,22.3001,22.75,38691,0
+SPFI.US,D,20230316,000000,22.39,23.43,22.01,22.93,34115,0
+SPFI.US,D,20230317,000000,23.05,23.05,21.76,21.95,92031,0
+SPFI.US,D,20230320,000000,22.27,22.69,22,22.05,37271,0
+SPFI.US,D,20230321,000000,22.59,24.6362,22.315,22.74,30310,0
+SPFI.US,D,20230322,000000,22.89,23.09,21.78,21.82,28456,0
+SPFI.US,D,20230323,000000,21.83,22.849,21.36,21.36,49996,0
+SPFI.US,D,20230324,000000,21.29,22.1628,21.2,21.91,38112,0
+SPFI.US,D,20230327,000000,22.3,22.32,21.84,22.04,20230,0
+SPFI.US,D,20230328,000000,21.815,21.9639,21.485,21.67,23959,0
+SPFI.US,D,20230329,000000,21.62,21.73,21.36,21.67,27249,0
+SPFI.US,D,20230330,000000,21.78,22.0075,21.1101,21.15,30346,0
+SPFI.US,D,20230331,000000,21.27,21.66,21.03,21.41,42021,0
+SPFI.US,D,20230403,000000,21.4395,21.455,21.2,21.35,16208,0
+SPFI.US,D,20230404,000000,21.34,21.34,20.68,20.92,30275,0
+SPFI.US,D,20230405,000000,20.59,21.16,20.503,21.09,44430,0
+SPFI.US,D,20230406,000000,21.2,21.46,20.91,21.1,17191,0
+SPFI.US,D,20230410,000000,21.01,21.36,21.01,21.25,31455,0
+SPFI.US,D,20230411,000000,21.695,21.9,21.1601,21.35,33279,0
+SPFI.US,D,20230412,000000,21.48,21.48,20.82,20.92,20103,0
+SPFI.US,D,20230413,000000,20.88,21.46,20.86,21.1,30160,0
+SPFI.US,D,20230414,000000,21.56,21.56,20.7,21.09,45865,0
+SPFI.US,D,20230417,000000,20.93,21.35,20.86,21.29,22368,0
+SPFI.US,D,20230418,000000,22.1793,22.1793,20.7001,20.8,29011,0
+SPFI.US,D,20230419,000000,20.82,21.13,20.36,20.97,52485,0
+SPFI.US,D,20230420,000000,20.68,21.23,20.6592,21.14,13066,0
+SPFI.US,D,20230421,000000,20.95,20.95,20.55,20.88,34814,0
+SPFI.US,D,20230424,000000,20.84,21.07,20.84,20.96,29210,0
+SPFI.US,D,20230425,000000,20.87,20.87,20.37,20.42,16279,0
+SPFI.US,D,20230426,000000,20.29,20.63,20.11,20.2,21868,0
+SPFI.US,D,20230427,000000,20.33,20.79,20.3,20.65,24679,0
+SPFI.US,D,20230428,000000,21.25,21.25,20.2005,20.53,27375,0
+SPFI.US,D,20230501,000000,20.5,21.08,20.31,20.46,42761,0
+SPFI.US,D,20230502,000000,20.26,20.26,19.73,20.11,59889,0
+SPFI.US,D,20230503,000000,20.24,20.555,19.78,19.88,23646,0
+SPFI.US,D,20230504,000000,19.57,20.09,18.75,19.18,55593,0
+SPFI.US,D,20230505,000000,19.54,20.19,19.34,20.12,22294,0
+SPFI.US,D,20230508,000000,20.3,20.4,19.98,20.15,24344,0
+SPFI.US,D,20230509,000000,20.01,20.31,19.91,20.05,19746,0
+SPFI.US,D,20230510,000000,20.28,20.4702,20.01,20.26,20385,0
+SPFI.US,D,20230511,000000,19.87,20.28,19.87,20.18,20305,0
+SPFI.US,D,20230512,000000,20.27,20.2828,19.98,20.11,24595,0
+SPFI.US,D,20230515,000000,20.22,20.805,20.22,20.28,25686,0
+SPFI.US,D,20230516,000000,20.66,20.66,20.21,20.42,20416,0
+SPFI.US,D,20230517,000000,20.58,21.44,20.58,21.36,30932,0
+SPFI.US,D,20230518,000000,21.39,22.075,21.3,21.91,28911,0
+SPFI.US,D,20230519,000000,21.77,22.9145,21.67,21.83,53655,0
+SPFI.US,D,20230522,000000,22.1,22.33,20.76,21.26,74702,0
+SPFI.US,D,20230523,000000,21.35,22.46,21.14,22.17,31251,0
+SPFI.US,D,20230524,000000,21.96,22.5256,21.69,21.79,23696,0
+SPFI.US,D,20230525,000000,21.62,21.92,21.515,21.71,23332,0
+SPFI.US,D,20230526,000000,21.66,22.2,21.66,22.07,13937,0
+SPFI.US,D,20230530,000000,22.07,22.2,21.58,21.85,17207,0
+SPFI.US,D,20230531,000000,22.79,22.79,21.7039,22.16,61893,0
+SPFI.US,D,20230601,000000,22.39,22.58,21.89,22.06,33709,0
+SPFI.US,D,20230602,000000,22.03,23.76,22.03,23.67,40979,0
+SPFI.US,D,20230605,000000,23.57,23.76,22.42,22.47,35560,0
+SPFI.US,D,20230606,000000,22.38,23.35,22.274,22.8,61903,0
+SPFI.US,D,20230607,000000,23.05,24.25,23.05,24.08,52290,0
+SPFI.US,D,20230608,000000,23.77,24.12,23.555,23.73,25911,0
+SPFI.US,D,20230609,000000,23.4638,23.84,23.24,23.28,27307,0
+SPFI.US,D,20230612,000000,23.52,23.8799,23.14,23.49,36255,0
+SPFI.US,D,20230613,000000,23.63,24.075,23.5,23.84,53361,0
+SPFI.US,D,20230614,000000,23.99,24.585,23.62,23.68,56887,0
+SPFI.US,D,20230615,000000,23.86,24.04,23.65,23.9,38389,0
+SPFI.US,D,20230616,000000,24.13,24.29,23.6,23.91,72947,0
+SPFI.US,D,20230620,000000,23.95,24.1,23.47,23.55,59472,0
+SPFI.US,D,20230621,000000,23.54,23.71,23.35,23.35,42200,0
+SPFI.US,D,20230622,000000,23.43,23.43,22.76,22.98,27676,0
+SPFI.US,D,20230623,000000,22.64,22.93,22.49,22.65,255328,0
+SPFI.US,D,20230626,000000,22.9,23.155,22.56,22.82,37101,0
+SPFI.US,D,20230627,000000,22.96,23.14,22.79,22.8,35678,0
+SPFI.US,D,20230628,000000,22.94,23.02,22.66,22.85,28154,0
+SPFI.US,D,20230629,000000,23.02,23.39,22.715,22.78,34253,0
+SPFI.US,D,20230630,000000,23.07,23.07,22.47,22.51,35979,0
+SPFI.US,D,20230703,000000,22.45,23.12,21.9601,23.04,17926,0
+SPFI.US,D,20230705,000000,22.78,23.08,22.78,22.94,16774,0
+SPFI.US,D,20230706,000000,22.8,22.8,22.38,22.66,20829,0
+SPFI.US,D,20230707,000000,22.69,23.24,22.69,22.9,53869,0
+SPFI.US,D,20230710,000000,22.87,23.39,22.75,22.99,18440,0
+SPFI.US,D,20230711,000000,23.28,23.28,23.01,23.14,11082,0
+SPFI.US,D,20230712,000000,23.32,23.75,23.32,23.56,18391,0
+SPFI.US,D,20230713,000000,23.89,23.94,23.72,23.84,9867,0
+SPFI.US,D,20230714,000000,23.98,24,23.34,23.58,17913,0
+SPFI.US,D,20230717,000000,24,24.5,23.935,24.22,25416,0
+SPFI.US,D,20230718,000000,24.29,24.95,24.29,24.92,17599,0
+SPFI.US,D,20230719,000000,25,25.24,24.82,25.02,26919,0
+SPFI.US,D,20230720,000000,24.89,25.48,24.78,25.41,21098,0
+SPFI.US,D,20230721,000000,25.49,25.49,25.16,25.28,19145,0
+SPFI.US,D,20230724,000000,25.31,25.74,25.31,25.52,15782,0
+SPFI.US,D,20230725,000000,25.35,25.7364,25.09,25.37,15693,0
+SPFI.US,D,20230726,000000,25.75,26.45,24.55,26.28,48313,0
+SPFI.US,D,20230727,000000,26.44,27,26.04,26.21,40575,0
+SPFI.US,D,20230728,000000,26.22,26.93,26,26.82,25977,0
+SPFI.US,D,20230731,000000,26.81,26.85,26.27,26.85,25616,0
+SPFI.US,D,20230801,000000,26.65,26.65,26.11,26.5,41932,0
+SPFI.US,D,20230802,000000,26.35,26.77,26.26,26.77,15848,0
+SPFI.US,D,20230803,000000,26.75,26.99,26.55,26.79,24595,0
+SPFI.US,D,20230804,000000,26.82,26.99,26.72,26.72,21168,0
+SPFI.US,D,20230807,000000,26.9375,26.99,26.59,26.79,40235,0
+SPFI.US,D,20230808,000000,26.48,27.3,26.4,27.12,55175,0
+SPFI.US,D,20230809,000000,27.23,27.57,26.75,26.95,85364,0
+SPFI.US,D,20230810,000000,27.02,27.47,26.55,26.7,35268,0
+SPFI.US,D,20230811,000000,26.56,26.91,26.56,26.81,30437,0
+SPFI.US,D,20230814,000000,26.77,26.98,26.74,26.82,24724,0
+SPFI.US,D,20230815,000000,26.74,27.18,26.67,27.02,46755,0
+SPFI.US,D,20230816,000000,27.21,27.315,26.89,26.89,27389,0
+SPFI.US,D,20230817,000000,26.9,27.13,26.51,26.94,37098,0
+SPFI.US,D,20230818,000000,26.66,27.435,26.66,27.21,79278,0
+SPFI.US,D,20230821,000000,27.23,27.24,26.46,26.51,19882,0
+SPFI.US,D,20230822,000000,26.68,26.68,26.01,26.09,35449,0
+SPFI.US,D,20230823,000000,26.13,26.15,25.74,25.79,31307,0
+SPFI.US,D,20230824,000000,25.73,26.47,25.73,26.33,32274,0
+SPFI.US,D,20230825,000000,23.75,26.52,23.75,26.28,41546,0
+SPFI.US,D,20230828,000000,26.1,26.55,26.1,26.28,28273,0
+SPFI.US,D,20230829,000000,26.32,26.515,26.205,26.37,22585,0
+SPFI.US,D,20230830,000000,26.33,26.775,26.021,26.08,38608,0
+SPFI.US,D,20230831,000000,26.06,26.39,26.06,26.23,51431,0
+SPFI.US,D,20230901,000000,26.39,27.4599,26.39,27.2,62341,0
+SPFI.US,D,20230905,000000,27.14,27.14,26.61,26.65,39893,0
+SPFI.US,D,20230906,000000,26.57,26.7148,26.26,26.26,31792,0
+SPFI.US,D,20230907,000000,26.29,26.51,26.09,26.36,44570,0
+SPFI.US,D,20230908,000000,26.39,26.725,26.28,26.4,32315,0
+SPFI.US,D,20230911,000000,26.63,26.83,26.37,26.39,33744,0
+SPFI.US,D,20230912,000000,26.66,26.9499,26.58,26.72,21083,0
+SPFI.US,D,20230913,000000,26.75,26.75,26.45,26.48,27644,0
+SPFI.US,D,20230914,000000,26.64,27,26.41,26.44,50825,0
+SPFI.US,D,20230915,000000,26.44,26.9,26.42,26.76,67712,0
+SPFI.US,D,20230918,000000,26.725,26.73,26.55,26.58,26209,0
+SPFI.US,D,20230919,000000,26.54,26.55,26.35,26.39,24946,0
+SPFI.US,D,20230920,000000,26.66,26.8,26.2,26.27,39279,0
+SPFI.US,D,20230921,000000,26.05,26.05,25.66,25.73,39901,0
+SPFI.US,D,20230922,000000,25.71,26.235,25.64,26.07,28441,0
+SPFI.US,D,20230925,000000,26.1,26.64,26.09,26.55,26525,0
+SPFI.US,D,20230926,000000,26.49,26.68,26.16,26.2,26288,0
+SPFI.US,D,20230927,000000,25.6077,26.492,25.6077,26.18,32932,0
+SPFI.US,D,20230928,000000,26.23,26.71,26.23,26.37,27052,0
+SPFI.US,D,20230929,000000,26.6,26.75,26.44,26.44,29608,0
+SPFI.US,D,20231002,000000,26.42,26.8162,26.33,26.39,24627,0
+SPFI.US,D,20231003,000000,26.41,26.41,25.855,26.03,31482,0
+SPFI.US,D,20231004,000000,26.09,26.47,25.89,26.37,24174,0
+SPFI.US,D,20231005,000000,25.36,26.99,25.36,26.88,43098,0
+SPFI.US,D,20231006,000000,26.65,27.045,26.63,26.83,35618,0
+SPFI.US,D,20231009,000000,26.62,27.03,25.605,26.85,19298,0
+SPFI.US,D,20231010,000000,27.06,27.11,26.85,26.94,22142,0
+SPFI.US,D,20231011,000000,26.99,27.24,26.96,27.07,24357,0
+SPFI.US,D,20231012,000000,26.935,26.935,26.65,26.8,14466,0
+SPFI.US,D,20231013,000000,26.617,26.93,26.54,26.63,17163,0
+SPFI.US,D,20231016,000000,26.69,26.905,26.66,26.75,16011,0
+SPFI.US,D,20231017,000000,27,27.3,26.72,27.02,51230,0
+SPFI.US,D,20231018,000000,26.8,26.9,26.71,26.74,19941,0
+SPFI.US,D,20231019,000000,26.935,26.945,26.08,26.18,31395,0
+SPFI.US,D,20231020,000000,26.41,26.41,25.09,25.175,41917,0
+SPFI.US,D,20231023,000000,25.05,25.365,24.91,25,29694,0
+SPFI.US,D,20231024,000000,25.08,25.085,24.63,25,26277,0
+SPFI.US,D,20231025,000000,25.67,26,25.31,25.6,55616,0
+SPFI.US,D,20231026,000000,25.79,26.5,25.79,26.39,26614,0
+SPFI.US,D,20231027,000000,26.16,26.2,25.86,26.05,15699,0
+SPFI.US,D,20231030,000000,26.25,26.9,26.24,26.67,28658,0
+SPFI.US,D,20231031,000000,26.51,26.95,26.51,26.82,42678,0
+SPFI.US,D,20231101,000000,26.97,26.97,26.54,26.71,16757,0
+SPFI.US,D,20231102,000000,26.71,26.82,26.55,26.7,34540,0
+SPFI.US,D,20231103,000000,26.98,27.21,26.82,27.04,43314,0
+SPFI.US,D,20231106,000000,26.99,26.99,26.52,26.58,20733,0
+SPFI.US,D,20231107,000000,26.44,26.48,26.35,26.44,26529,0
+SPFI.US,D,20231108,000000,26.47,26.54,25.89,26.19,19797,0
+SPFI.US,D,20231109,000000,26.39,26.39,25.74,25.76,13462,0
+SPFI.US,D,20231110,000000,25.99,26,25.66,25.82,20087,0
+SPFI.US,D,20231113,000000,25.67,25.67,25.26,25.32,33303,0
+SPFI.US,D,20231114,000000,25.98,27.28,25.98,27.28,40839,0
+SPFI.US,D,20231115,000000,25.1224,27.3,25.1224,27.04,27083,0
+SPFI.US,D,20231116,000000,26.97,27.04,26.74,26.87,21021,0
+SPFI.US,D,20231117,000000,27.19,27.29,26.81,27.14,23794,0
+SPFI.US,D,20231120,000000,27.3,27.3,26.74,26.84,14280,0
+SPFI.US,D,20231121,000000,26.77,26.77,26.4,26.4,10754,0
+SPFI.US,D,20231122,000000,26.67,26.67,25.47,26.31,19607,0
+SPFI.US,D,20231124,000000,26.17,26.63,24.886,26.63,10410,0
+SPFI.US,D,20231127,000000,26.64,26.66,26.01,26.12,21484,0
+SPFI.US,D,20231128,000000,25.66,26.07,25.045,25.92,28693,0
+SPFI.US,D,20231129,000000,26.15,26.4,26.08,26.25,13680,0
+SPFI.US,D,20231130,000000,26.26,26.655,25.88,26,19349,0
+SPFI.US,D,20231201,000000,26.3,27.3,26.3,27.28,29887,0
+SPFI.US,D,20231204,000000,25.07,27.46,25.07,27.46,23273,0
+SPFI.US,D,20231205,000000,27.21,27.93,27.15,27.53,31894,0
+SPFI.US,D,20231206,000000,27.57,28.62,27.4013,28.15,47276,0
+SPFI.US,D,20231207,000000,28.22,28.5,28.17,28.44,21407,0
+SPFI.US,D,20231208,000000,28.6,28.65,28.19,28.46,12437,0
+SPFI.US,D,20231211,000000,28.57,28.62,28.15,28.5,21490,0
+SPFI.US,D,20231212,000000,28.5,28.5,28.13,28.18,11794,0
+SPFI.US,D,20231213,000000,28.49,29.68,28.155,29.67,42413,0
+SPFI.US,D,20231214,000000,29.67,30.22,29.2105,29.55,56667,0
+SPFI.US,D,20231215,000000,29.89,29.89,28.88,29,139375,0
+SPFI.US,D,20231218,000000,29.29,29.63,29.29,29.57,42457,0
+SPFI.US,D,20231219,000000,29.71,30,29.71,29.95,25784,0
+SPFI.US,D,20231220,000000,29.73,30.03,28.91,29.09,69672,0
+SPFI.US,D,20231221,000000,29.14,29.52,29.05,29.5,19634,0
+SPFI.US,D,20231222,000000,29.68,29.8,29.24,29.54,26850,0
+SPFI.US,D,20231226,000000,29.26,29.98,29.26,29.88,16678,0
+SPFI.US,D,20231227,000000,29.99,29.99,29.62,29.79,13840,0
+SPFI.US,D,20231228,000000,29.58,29.67,29.505,29.57,12325,0
+SPFI.US,D,20231229,000000,29.38,29.43,28.96,28.96,15336,0
+SPFI.US,D,20240102,000000,28.83,29.625,28.83,29.32,22267,0
+SPFI.US,D,20240103,000000,29.35,29.35,28.32,28.5,23931,0
+SPFI.US,D,20240104,000000,28.65,29.1,28.424,28.76,23469,0
+SPFI.US,D,20240105,000000,28.53,28.98,28.45,28.68,43586,0
+SPFI.US,D,20240108,000000,28.59,28.74,28.59,28.74,8079,0
+SPFI.US,D,20240109,000000,28.45,28.515,27.985,28.09,13464,0
+SPFI.US,D,20240110,000000,27.91,28.31,27.56,28.25,11909,0
+SPFI.US,D,20240111,000000,27.9999,28.15,27.75,27.98,63039,0
+SPFI.US,D,20240112,000000,28.31,28.31,27.45,27.91,14988,0
+SPFI.US,D,20240116,000000,27.59,27.915,25.86,27.4,9108,0
+SPFI.US,D,20240117,000000,27.07,28.08,26.45,27.34,9332,0
+SPFI.US,D,20240118,000000,27.16,27.43,26.96,27.07,9162,0
+SPFI.US,D,20240119,000000,27.42,27.83,27.25,27.83,12133,0
+SPFI.US,D,20240122,000000,28.14,28.64,27.6231,28.56,21558,0
+SPFI.US,D,20240123,000000,28.84,28.84,27.775,27.94,13816,0
+SPFI.US,D,20240124,000000,28.32,28.35,27.3401,28,19210,0
+SPFI.US,D,20240125,000000,28,28.43,27.44,28.43,30251,0
+SPFI.US,D,20240126,000000,28.65,28.8499,28,28.5,11591,0
+SPFI.US,D,20240129,000000,28.19,29.1,28.01,28.99,16148,0
+SPFI.US,D,20240130,000000,28.94,29,28.61,28.81,10989,0
+SPFI.US,D,20240131,000000,28.61,28.61,27.08,27.08,17769,0
+SPFI.US,D,20240201,000000,27.22,27.488,26.05,27.06,23055,0
+SPFI.US,D,20240202,000000,26.61,27.22,26.375,26.67,30610,0
+SPFI.US,D,20240205,000000,26.37,27.04,26.02,26.62,37446,0
+SPFI.US,D,20240206,000000,26.81,26.82,25.85,26.02,17243,0
+SPFI.US,D,20240207,000000,25.86,26.15,24.07,25.46,32685,0
+SPFI.US,D,20240208,000000,25.24,25.98,25.24,25.97,12784,0
+SPFI.US,D,20240209,000000,26.73,26.81,26.33,26.62,14355,0
+SPFI.US,D,20240212,000000,26.61,27.48,26.31,26.33,44566,0
+SPFI.US,D,20240213,000000,25.6,25.93,24.74,24.98,37447,0
+SPFI.US,D,20240214,000000,25.38,26.13,25.15,25.9,19560,0
+SPFI.US,D,20240215,000000,25.98,27.31,25.904,27.1,16751,0
+SPFI.US,D,20240216,000000,26.99,27.2499,26.51,26.52,15738,0
+SPFI.US,D,20240220,000000,26.2,27.29,25.7728,26.76,40370,0
+SPFI.US,D,20240221,000000,26.68,26.765,26.335,26.35,15445,0
+SPFI.US,D,20240222,000000,26.15,26.675,25.7,25.99,29243,0
+SPFI.US,D,20240223,000000,25.74,26.67,25.59,25.98,22753,0
+SPFI.US,D,20240226,000000,25.77,26.37,25.25,26.14,15549,0
+SPFI.US,D,20240227,000000,26.5,26.68,25.92,26.01,16715,0
+SPFI.US,D,20240228,000000,25.78,26.3829,25.52,26.02,36935,0
+SPFI.US,D,20240229,000000,26.49,27.06,26.01,26.68,21566,0
+SPFI.US,D,20240301,000000,26.83,26.83,25.79,25.79,15513,0
+SPFI.US,D,20240304,000000,25.9,26.4,25.4,26.09,49434,0
+SPFI.US,D,20240305,000000,25.62,26.86,25.52,26.14,11267,0
+SPFI.US,D,20240306,000000,25.8,26.25,25.475,25.97,41000,0
+SPFI.US,D,20240307,000000,26.36,26.36,24.96,25.45,42246,0
+SPFI.US,D,20240308,000000,25.64,25.85,25,25.85,52745,0
+SPFI.US,D,20240311,000000,25.445,26.83,25.445,26.6,38633,0
+SPFI.US,D,20240312,000000,26.215,26.22,25.64,25.83,117596,0
+SPFI.US,D,20240313,000000,25.91,25.95,25.3768,25.8,11784,0
+SPFI.US,D,20240314,000000,25.61,25.99,24.975,25.15,21788,0
+SPFI.US,D,20240315,000000,25.11,26.08,25.11,25.81,64720,0
+SPFI.US,D,20240318,000000,25.87,25.87,24.57,24.7,76521,0
+SPFI.US,D,20240319,000000,24.76,25.36,24.6906,25.2,16181,0
+SPFI.US,D,20240320,000000,25.165,26.03,25.0921,26.03,10806,0
+SPFI.US,D,20240321,000000,26.4,26.69,25.75,26.25,22505,0
+SPFI.US,D,20240322,000000,26.4,26.86,25.64,25.64,10841,0
+SPFI.US,D,20240325,000000,25.68,26.56,25.27,26.34,39737,0
+SPFI.US,D,20240326,000000,26.62,26.62,25.37,25.62,19190,0
+SPFI.US,D,20240327,000000,26,26.7,25.63,26.64,18632,0
+SPFI.US,D,20240328,000000,26.64,26.84,26.175,26.76,59934,0
+SPFI.US,D,20240401,000000,25.14,27,25.14,25.63,17032,0
+SPFI.US,D,20240402,000000,25.47,25.47,24.95,25.4,12967,0
+SPFI.US,D,20240403,000000,25.14,25.8,25.11,25.41,12680,0
+SPFI.US,D,20240404,000000,25.87,25.96,25.39,25.77,11535,0
+SPFI.US,D,20240405,000000,25.6,25.91,25.37,25.7,10873,0
+SPFI.US,D,20240408,000000,25.6,25.85,24.95,25.15,46766,0
+SPFI.US,D,20240409,000000,25.26,25.385,24.96,25,19710,0
+SPFI.US,D,20240410,000000,24.92,25.07,24.05,24.52,53784,0
+SPFI.US,D,20240411,000000,24.77,25.03,24.43,24.91,31656,0
+SPFI.US,D,20240412,000000,24.6,25.3299,24.51,24.66,17456,0
+SPFI.US,D,20240415,000000,25.14,25.57,24.5,25.3,43872,0
+SPFI.US,D,20240416,000000,25.025,25.46,24.81,25.21,28449,0
+SPFI.US,D,20240417,000000,25.48,25.6,25.25,25.31,28354,0
+SPFI.US,D,20240418,000000,25.3,25.53,25.3,25.43,20621,0
+SPFI.US,D,20240419,000000,25.36,26.06,25.36,25.99,18378,0
+SPFI.US,D,20240422,000000,26.01,26.63,25.53,26.12,42893,0
+SPFI.US,D,20240423,000000,25.78,26.75,25.78,26.4,13836,0
+SPFI.US,D,20240424,000000,26.23,26.82,26.02,26.73,22533,0
+SPFI.US,D,20240425,000000,26.35,26.83,26.23,26.52,17565,0
+SPFI.US,D,20240426,000000,26.75,26.86,25.72,25.93,39890,0
+SPFI.US,D,20240429,000000,26.42,26.82,25.93,26.65,65057,0
+SPFI.US,D,20240430,000000,26.45,26.45,25.5,25.92,37316,0
+SPFI.US,D,20240501,000000,26.2,26.35,26.07,26.07,18976,0
+SPFI.US,D,20240502,000000,26.44,26.62,26.3,26.58,14434,0
+SPFI.US,D,20240503,000000,26.77,27,26.6313,26.89,15017,0
+SPFI.US,D,20240506,000000,26.89,27.48,26.89,27.12,19094,0
+SPFI.US,D,20240507,000000,27.31,27.38,27.03,27.21,25405,0
+SPFI.US,D,20240508,000000,27.21,27.64,27.21,27.64,39902,0
+SPFI.US,D,20240509,000000,27.82,27.97,27.29,27.88,24427,0
+SPFI.US,D,20240510,000000,27.99,27.99,27.64,27.7,17386,0
+SPFI.US,D,20240513,000000,27.98,27.98,27.12,27.22,42317,0
+SPFI.US,D,20240514,000000,27.22,27.72,26.9,26.99,42699,0
+SPFI.US,D,20240515,000000,27,27.04,26.86,27,28665,0
+SPFI.US,D,20240516,000000,26.81,27.12,26.81,27,68205,0
+SPFI.US,D,20240517,000000,27.36,27.715,27.01,27.39,188753,0
+SPFI.US,D,20240520,000000,27.13,27.62,27.05,27.44,82658,0
+SPFI.US,D,20240521,000000,27.7,27.99,27.4133,27.87,27011,0
+SPFI.US,D,20240522,000000,27.74,27.97,27.481,27.58,26846,0
+SPFI.US,D,20240523,000000,27.9,27.9,26.86,26.97,23618,0
+SPFI.US,D,20240524,000000,26.895,27.17,26.86,27.11,16778,0
+SPFI.US,D,20240528,000000,27.04,27.255,26.37,26.4,39662,0
+SPFI.US,D,20240529,000000,26.16,26.28,25.92,26.06,18912,0
+SPFI.US,D,20240530,000000,26.42,26.83,26.3587,26.59,16628,0
+SPFI.US,D,20240531,000000,26.76,27.29,26.73,27.15,68378,0
+SPFI.US,D,20240603,000000,27.34,27.43,26.8,26.8,24223,0
+SPFI.US,D,20240604,000000,26.63,26.66,26.39,26.58,12774,0
+SPFI.US,D,20240605,000000,26.75,26.75,26.02,26.34,25956,0
+SPFI.US,D,20240606,000000,26.46,26.57,26.275,26.46,9085,0
+SPFI.US,D,20240607,000000,26.3425,26.38,26.16,26.16,14350,0
+SPFI.US,D,20240610,000000,26.185,26.185,25.62,25.96,13769,0
+SPFI.US,D,20240611,000000,25.73,26,25.685,25.98,10643,0
+SPFI.US,D,20240612,000000,26.48,26.8,25.885,26.3,27359,0
+SPFI.US,D,20240613,000000,26.16,26.16,25.62,25.63,18189,0
+SPFI.US,D,20240614,000000,25.47,25.78,25.13,25.27,18567,0
+SPFI.US,D,20240617,000000,25.4,26.46,25.31,26.28,48882,0
+SPFI.US,D,20240618,000000,26.28,26.75,26.28,26.48,18688,0
+SPFI.US,D,20240620,000000,26.27,26.27,26,26.02,11022,0
+SPFI.US,D,20240621,000000,26.01,26.18,25.79,26.07,51368,0
+SPFI.US,D,20240624,000000,26.24,26.45,25.52,26.12,58144,0
+SPFI.US,D,20240625,000000,26.2,26.21,25.72,25.81,10778,0
+SPFI.US,D,20240626,000000,25.58,26.37,25.43,26.13,25855,0
+SPFI.US,D,20240627,000000,26.32,26.77,26.2461,26.49,14320,0
+SPFI.US,D,20240628,000000,26.83,27,26.69,27,269983,0
+SPFI.US,D,20240701,000000,26.99,27.89,26.935,27.89,51421,0
+SPFI.US,D,20240702,000000,28.16,28.16,27.45,27.69,17659,0
+SPFI.US,D,20240703,000000,27.69,27.94,27.08,27.23,9612,0
+SPFI.US,D,20240705,000000,27.09,27.09,26.34,26.47,29220,0
+SPFI.US,D,20240708,000000,26.68,27.0578,26.46,26.8,25473,0
+SPFI.US,D,20240709,000000,26.97,27.26,26.53,27.26,9682,0
+SPFI.US,D,20240710,000000,27.79,27.8,27.5401,27.74,18214,0
+SPFI.US,D,20240711,000000,27.8,28.675,27.53,28.67,55535,0
+SPFI.US,D,20240712,000000,28.94,29.32,27.47,29.19,50517,0
+SPFI.US,D,20240715,000000,29.52,30,29.4968,29.82,57599,0
+SPFI.US,D,20240716,000000,30,30.964,29.6,30.74,78964,0
+SPFI.US,D,20240717,000000,30.56,31.47,30.15,31.4,42739,0
+SPFI.US,D,20240718,000000,31.02,31.67,30.35,30.95,46191,0
+SPFI.US,D,20240719,000000,31.49,31.49,30.53,31.25,33655,0
+SPFI.US,D,20240722,000000,31.3,32.46,31.3,32.21,67704,0
+SPFI.US,D,20240723,000000,32.26,33.85,32,33.75,91996,0
+SPFI.US,D,20240724,000000,33.49,33.8,32.36,32.88,93774,0
+SPFI.US,D,20240725,000000,32.89,33.8,31.9929,33.05,36966,0
+SPFI.US,D,20240726,000000,33.47,33.84,32.85,33.08,26906,0
+SPFI.US,D,20240729,000000,32.64,32.74,32.1,32.58,36695,0
+SPFI.US,D,20240730,000000,32.75,33.255,32.7,33.06,37289,0
+SPFI.US,D,20240731,000000,33.14,33.55,32.16,32.44,95756,0
+SPFI.US,D,20240801,000000,32.045,32.09,31.28,31.73,50055,0
+SPFI.US,D,20240802,000000,30.78,31,29.3571,30.81,59782,0
+SPFI.US,D,20240805,000000,29.92,30.32,29.46,30.09,71078,0
+SPFI.US,D,20240806,000000,30.01,30.37,29.665,30.08,67727,0
+SPFI.US,D,20240807,000000,30.3,30.64,30.09,30.27,31833,0
+SPFI.US,D,20240808,000000,30.5,30.78,30.385,30.63,30113,0
+SPFI.US,D,20240809,000000,30.58,30.87,30.41,30.83,32568,0
+SPFI.US,D,20240812,000000,30.9,31.02,30.255,30.57,37088,0
+SPFI.US,D,20240813,000000,30.55,31.24,30.36,31.17,31658,0
+SPFI.US,D,20240814,000000,31.29,31.29,30.81,31.17,31026,0
+SPFI.US,D,20240815,000000,31.75,32.27,31.61,32.12,36617,0
+SPFI.US,D,20240816,000000,32.11,32.785,32.035,32.25,76826,0
+SPFI.US,D,20240819,000000,32.51,32.945,32.43,32.89,20422,0
+SPFI.US,D,20240820,000000,32.86,32.92,32.28,32.43,44864,0
+SPFI.US,D,20240821,000000,32.75,32.88,32.32,32.83,52558,0
+SPFI.US,D,20240822,000000,32.93,33.19,32.825,32.88,52597,0
+SPFI.US,D,20240823,000000,32.78,34.9,32.78,34.16,93229,0
+SPFI.US,D,20240826,000000,34.49,34.49,33.61,34.15,40747,0
+SPFI.US,D,20240827,000000,33.65,34.1225,33.49,34.09,23406,0
+SPFI.US,D,20240828,000000,34.03,34.855,34.03,34.28,31979,0
+SPFI.US,D,20240829,000000,34.5,34.61,33.75,34.49,58548,0
+SPFI.US,D,20240830,000000,34.77,34.93,34.29,34.91,114283,0
+SPFI.US,D,20240903,000000,34.81,34.81,34.36,34.43,25101,0
+SPFI.US,D,20240904,000000,34.33,34.64,33.98,34.03,23433,0
+SPFI.US,D,20240905,000000,34.34,34.34,33.5,33.56,24189,0
+SPFI.US,D,20240906,000000,33.42,33.8,32.8,32.83,90330,0
+SPFI.US,D,20240909,000000,32.83,33.5,32.83,33,61041,0
+SPFI.US,D,20240910,000000,32.92,33.049,32.395,33,24825,0
+SPFI.US,D,20240911,000000,32.71,32.71,31.855,32.41,24002,0
+SPFI.US,D,20240912,000000,32.63,32.74,31.92,32.51,20679,0
+SPFI.US,D,20240913,000000,32.87,33.12,32.405,32.99,50420,0
+SPFI.US,D,20240916,000000,32.6,33.23,32.6,33.2,77678,0
+SPFI.US,D,20240917,000000,33.4,34.335,32.92,33.58,42540,0
+SPFI.US,D,20240918,000000,33.74,34.6,33.22,33.75,41622,0
+SPFI.US,D,20240919,000000,34.39,34.86,33.755,34.79,42617,0
+SPFI.US,D,20240920,000000,34.46,34.895,33.89,33.89,105004,0
+SPFI.US,D,20240923,000000,33.89,34.03,33.3,33.7,30171,0
+SPFI.US,D,20240924,000000,33.6,33.66,33.14,33.25,33296,0
+SPFI.US,D,20240925,000000,33.31,33.55,32.93,33.08,28819,0
+SPFI.US,D,20240926,000000,33.42,33.54,33.04,33.2,26695,0
+SPFI.US,D,20240927,000000,33.56,33.765,33.01,33.05,29951,0
+SPFI.US,D,20240930,000000,33.11,34.12,33.11,33.92,54809,0
+SPFI.US,D,20241001,000000,33.72,34.12,32.52,32.69,43319,0
+SPFI.US,D,20241002,000000,32.44,32.73,31.9287,32.08,23725,0
+SPFI.US,D,20241003,000000,32.07,32.07,31.035,31.93,30552,0
+SPFI.US,D,20241004,000000,32.4,32.6,32.365,32.48,24875,0
+SPFI.US,D,20241007,000000,32.36,32.72,32.25,32.66,38083,0
+SPFI.US,D,20241008,000000,32.86,32.98,32.49,32.51,27797,0
+SPFI.US,D,20241009,000000,32.72,33.12,32.61,32.88,29443,0
+SPFI.US,D,20241010,000000,32.59,33.03,32.34,32.9,27684,0
+SPFI.US,D,20241011,000000,33.2,34.15,33.2,33.95,32259,0
+SPFI.US,D,20241014,000000,33.94,34.39,33.5477,34.09,50192,0
+SPFI.US,D,20241015,000000,34.32,35.1,34.055,34.52,46077,0
+SPFI.US,D,20241016,000000,34.93,35.34,34.9017,35.02,36357,0
+SPFI.US,D,20241017,000000,34.96,35.3,34.81,35.19,43179,0
+SPFI.US,D,20241018,000000,35.49,35.49,34.89,35.21,25417,0
+SPFI.US,D,20241021,000000,35.14,35.61,34.08,34.08,23106,0
+SPFI.US,D,20241022,000000,34.3,34.41,33.97,34.34,20345,0
+SPFI.US,D,20241023,000000,34.04,34.41,33.68,34.02,29150,0
+SPFI.US,D,20241024,000000,34.37,34.37,31.01,33.8,23621,0
+SPFI.US,D,20241025,000000,34.14,34.145,33.465,33.48,24794,0
+SPFI.US,D,20241028,000000,33.65,34.74,33.65,34.53,21596,0
+SPFI.US,D,20241029,000000,34.26,34.61,34.12,34.38,21562,0
+SPFI.US,D,20241030,000000,34.2,35.5,34.2,34.7,29648,0
+SPFI.US,D,20241031,000000,34.43,34.59,33.7,33.7,27649,0
+SPFI.US,D,20241101,000000,34.08,34.09,33.25,33.43,27890,0
+SPFI.US,D,20241104,000000,33.79,33.805,32.95,33.58,38104,0
+SPFI.US,D,20241105,000000,34.13,34.54,34.04,34.46,41035,0
+SPFI.US,D,20241106,000000,36.43,40.42,36.43,39.91,89596,0
+SPFI.US,D,20241107,000000,39.62,39.62,37.88,38.12,72072,0
+SPFI.US,D,20241108,000000,38.52,39.15,38.425,39.13,54384,0
+SPFI.US,D,20241111,000000,39.5,40.905,39.2,40.51,84136,0
+SPFI.US,D,20241112,000000,40.24,40.55,39.23,39.88,73079,0
+SPFI.US,D,20241113,000000,39.96,40.5,39.1,39.19,42754,0
+SPFI.US,D,20241114,000000,39.5,39.5,38.62,38.8,28251,0
+SPFI.US,D,20241115,000000,38.8,39.24,38.23,38.88,25536,0
+SPFI.US,D,20241118,000000,38.68,38.68,37.98,37.99,21165,0
+SPFI.US,D,20241119,000000,37.77,37.97,37.4,37.97,23339,0
+SPFI.US,D,20241120,000000,37.9525,37.9525,36.9,37.89,18513,0
+SPFI.US,D,20241121,000000,38.29,38.89,38,38.32,31535,0
+SPFI.US,D,20241122,000000,38.63,39.47,38.63,39.46,24088,0
+SPFI.US,D,20241125,000000,39.87,40.56,39.52,39.52,41219,0
+SPFI.US,D,20241126,000000,39.23,39.54,38.68,38.68,42659,0
+SPFI.US,D,20241127,000000,39.3,39.3,38.8,38.85,20734,0
+SPFI.US,D,20241129,000000,39.28,39.28,38.555,38.89,15143,0
+SPFI.US,D,20241202,000000,39.21,39.41,38.44,39,25050,0
+SPFI.US,D,20241203,000000,39.03,39.03,38.365,38.5,32618,0
+SPFI.US,D,20241204,000000,38.35,38.89,38.06,38.84,25361,0
+SPFI.US,D,20241205,000000,39.1,39.27,38.61,38.85,18654,0
+SPFI.US,D,20241206,000000,39.01,39.01,38.17,38.3,23286,0
+SPFI.US,D,20241209,000000,38.29,38.71,37.95,37.95,18604,0
+SPFI.US,D,20241210,000000,38.15,39.02,37.97,38.28,26322,0
+SPFI.US,D,20241211,000000,38.87,40.3,38.8,39.77,61036,0
+SPFI.US,D,20241212,000000,39.8,40.4,39.02,39.07,29384,0
+SPFI.US,D,20241213,000000,39.12,39.25,38.545,38.64,18943,0
+SPFI.US,D,20241216,000000,38.86,39.49,38.62,39.19,23200,0
+SPFI.US,D,20241217,000000,39.13,39.45,37.95,38.26,28790,0
+SPFI.US,D,20241218,000000,38.64,38.64,35.1,35.58,68882,0
+SPFI.US,D,20241219,000000,36,36.5,35.02,35.25,74509,0
+SPFI.US,D,20241220,000000,34.73,36.62,31.26,35.83,99416,0
+SPFI.US,D,20241223,000000,35.67,35.94,35.15,35.3,23280,0
+SPFI.US,D,20241224,000000,35.54,35.72,35.21,35.72,13340,0
+SPFI.US,D,20241226,000000,35.38,36.28,34.89,36.01,19441,0
+SPFI.US,D,20241227,000000,35.71,35.71,34.83,35.02,26522,0
+SPFI.US,D,20241230,000000,34.63,35.14,34.53,34.87,31231,0
+SPFI.US,D,20241231,000000,34.88,35.465,34.74,34.75,27106,0
+SPFI.US,D,20250102,000000,34.83,35.16,33.75,34.1,63803,0
+SPFI.US,D,20250103,000000,34.35,34.61,33.115,34.495,33509,0
+SPFI.US,D,20250106,000000,34.45,34.93,34.01,34.01,29213,0
+SPFI.US,D,20250107,000000,34.035,34.49,33.2,33.505,27789,0
+SPFI.US,D,20250108,000000,33.12,33.915,32.7438,33.49,23048,0
+SPFI.US,D,20250110,000000,32.79,32.9,31.7901,32.35,39570,0
+SPFI.US,D,20250113,000000,31.99,33.45,31.99,33.37,55285,0
+SPFI.US,D,20250114,000000,33.58,34.23,33.11,34.04,35933,0
+SPFI.US,D,20250115,000000,35.13,35.2,34.3901,34.77,18992,0
+SPFI.US,D,20250116,000000,34.85,34.85,34.197,34.67,22441,0
+SPFI.US,D,20250117,000000,34.86,35.3,34.5782,35,26863,0
+SPFI.US,D,20250121,000000,35.48,35.93,35.133,35.33,25327,0
+SPFI.US,D,20250122,000000,35.04,35.175,34.46,34.55,24305,0
+SPFI.US,D,20250123,000000,34.3,35.26,34.3,34.88,46114,0
+SPFI.US,D,20250124,000000,35.65,37.951,35.65,36.75,55303,0
+SPFI.US,D,20250127,000000,36.57,37.79,36.21,36.63,51964,0
+SPFI.US,D,20250128,000000,36.69,36.69,35.98,36.44,28111,0
+SPFI.US,D,20250129,000000,36.18,36.6791,35.59,36.16,24320,0
+SPFI.US,D,20250130,000000,36.34,36.35,35.695,35.96,17782,0
+SPFI.US,D,20250131,000000,35.8,36.41,35.71,35.93,50345,0
+SPFI.US,D,20250203,000000,34.725,35.925,34.52,35.3,25769,0
+SPFI.US,D,20250204,000000,35.22,36.27,34.8779,36.02,18404,0
+SPFI.US,D,20250205,000000,36.2,36.24,35.96,36.15,20825,0
+SPFI.US,D,20250206,000000,36.025,36.69,36.025,36.69,17929,0
+SPFI.US,D,20250207,000000,36.43,36.43,35.73,35.86,22218,0
+SPFI.US,D,20250210,000000,35.96,36.17,35.59,35.97,16642,0
+SPFI.US,D,20250211,000000,35.56,36.81,35.56,36.65,21470,0
+SPFI.US,D,20250212,000000,36.11,36.22,35.41,35.44,40725,0
+SPFI.US,D,20250213,000000,35.51,35.7,35.09,35.65,39116,0
+SPFI.US,D,20250214,000000,35.96,36.04,35.15,35.5,26918,0
+SPFI.US,D,20250218,000000,35.38,37.3524,35.08,35.38,44777,0
+SPFI.US,D,20250219,000000,35.17,35.43,34.83,35.3,18377,0
+SPFI.US,D,20250220,000000,35.02,35.02,34.23,34.72,12995,0
+SPFI.US,D,20250221,000000,35.17,35.17,33.8,33.8,19183,0
+SPFI.US,D,20250224,000000,34.16,34.7,33.76,33.89,24484,0
+SPFI.US,D,20250225,000000,34.18,34.655,33.95,34.21,36599,0
+SPFI.US,D,20250226,000000,34.34,34.71,34.22,34.6,27013,0
+SPFI.US,D,20250227,000000,34.45,34.78,34.45,34.63,18240,0
+SPFI.US,D,20250228,000000,34.75,35.27,34.585,35.24,31949,0
+SPFI.US,D,20250303,000000,35.14,35.655,34.65,34.92,35912,0
+SPFI.US,D,20250304,000000,34.67,34.76,33.94,33.94,31075,0
+SPFI.US,D,20250305,000000,33.94,34.652,33.6,33.67,33077,0
+SPFI.US,D,20250306,000000,33.46,33.94,33.27,33.85,30748,0
+SPFI.US,D,20250307,000000,33.2047,34.005,33.19,33.79,23708,0
+SPFI.US,D,20250310,000000,33.345,33.56,32.65,32.74,60461,0
+SPFI.US,D,20250311,000000,32.84,32.93,32.49,32.5,41129,0
+SPFI.US,D,20250312,000000,32.67,32.85,32.42,32.62,39836,0
+SPFI.US,D,20250313,000000,32.88,33.01,32.37,32.38,24019,0
+SPFI.US,D,20250314,000000,32.5,33.03,32.4,32.95,16302,0
+SPFI.US,D,20250317,000000,32.76,33.34,32.665,32.96,23436,0
+SPFI.US,D,20250318,000000,32.63,33.26,32.63,32.9,25113,0
+SPFI.US,D,20250319,000000,32.73,33.25,32.4,33.2,35810,0
+SPFI.US,D,20250320,000000,32.84,33.395,32.4036,32.92,20602,0
+SPFI.US,D,20250321,000000,32.42,32.99,32.04,32.58,96564,0
+SPFI.US,D,20250324,000000,33.09,33.59,33.09,33.54,24369,0
+SPFI.US,D,20250325,000000,33.77,33.82,33.51,33.56,44703,0
+SPFI.US,D,20250326,000000,33.67,34.43,33.54,33.6,25254,0
+SPFI.US,D,20250327,000000,33.98,33.98,33.39,33.81,35553,0
+SPFI.US,D,20250328,000000,33.82,34.035,32.98,33.08,31811,0
+SPFI.US,D,20250331,000000,32.67,33.48,32.67,33.12,155147,0
+SPFI.US,D,20250401,000000,32.58,33.475,32.53,33.17,43257,0
+SPFI.US,D,20250402,000000,32.65,33.155,32.6,33.08,34286,0
+SPFI.US,D,20250403,000000,31.53,32.8,30.7901,31.45,82745,0
+SPFI.US,D,20250404,000000,30.34,31.34,30.01,31.21,92002,0
+SPFI.US,D,20250407,000000,30.38,32.1186,30.11,31.18,67133,0
+SPFI.US,D,20250408,000000,31.84,32.07,30.39,30.93,43492,0
+SPFI.US,D,20250409,000000,30.4,33.43,30.4,32.29,50726,0
+SPFI.US,D,20250410,000000,31.65,31.98,30.495,30.95,35407,0
+SPFI.US,D,20250411,000000,30.57,30.96,30.5,30.73,41180,0
+SPFI.US,D,20250414,000000,31.14,33.03,30.36,31.17,61024,0
+SPFI.US,D,20250415,000000,31.1095,31.945,31.1095,31.79,29521,0
+SPFI.US,D,20250416,000000,31.62,32.04,31.6,31.65,38973,0
+SPFI.US,D,20250417,000000,31.65,32.5462,31.65,32.2,41996,0
+SPFI.US,D,20250421,000000,31.73,32.2156,31.4876,31.88,22996,0
+SPFI.US,D,20250422,000000,32.22,33.12,31.88,32.94,25895,0
+SPFI.US,D,20250423,000000,33.62,34,32.695,33.03,30452,0
+SPFI.US,D,20250424,000000,32.9,33.41,32.56,33.24,30131,0
+SPFI.US,D,20250425,000000,33.14,33.8,33.12,33.72,27484,0
+SPFI.US,D,20250428,000000,33.72,33.97,33.34,33.83,33790,0
+SPFI.US,D,20250429,000000,33.66,34.48,33.59,34.35,27422,0
+SPFI.US,D,20250430,000000,33.84,34.3937,32.8229,33.71,37431,0
+SPFI.US,D,20250501,000000,33.73,33.97,33.32,33.74,25678,0
+SPFI.US,D,20250502,000000,33.98,34.25,33.94,34.17,24409,0
+SPFI.US,D,20250505,000000,33.96,34.5399,33.555,33.84,26715,0
+SPFI.US,D,20250506,000000,33.5,34.035,32.79,33.69,25450,0
+SPFI.US,D,20250507,000000,35.63,35.73,33.715,33.86,36028,0
+SPFI.US,D,20250508,000000,33.91,34.9,33.905,34.58,23109,0
+SPFI.US,D,20250509,000000,34.58,34.8299,34.1818,34.53,26719,0
+SPFI.US,D,20250512,000000,35.82,36.01,35.2,35.24,25141,0
+SPFI.US,D,20250513,000000,35.62,35.92,35.105,35.69,19243,0
+SPFI.US,D,20250514,000000,35.68,35.84,35.4847,35.79,23428,0
+SPFI.US,D,20250515,000000,35.98,36.32,35.75,36.32,36558,0
+SPFI.US,D,20250516,000000,36.23,36.36,35.6827,36.275,38759,0
+SPFI.US,D,20250519,000000,36.19,36.5,35.815,36.01,38687,0
+SPFI.US,D,20250520,000000,36.115,36.53,36.115,36.35,17514,0
+SPFI.US,D,20250521,000000,35.82,36.075,35.1048,35.35,21039,0
+SPFI.US,D,20250522,000000,35.02,35.57,34.94,35.24,19493,0
+SPFI.US,D,20250523,000000,34.57,35.08,34.57,34.8,20801,0
+SPFI.US,D,20250527,000000,35.75,35.84,35.15,35.8,28718,0
+SPFI.US,D,20250528,000000,35.57,35.79,35.0453,35.45,26131,0
+SPFI.US,D,20250529,000000,35.78,36.5011,35.355,36.06,36243,0
+SPFI.US,D,20250530,000000,36.07,36.26,35.95,35.97,29904,0
+SPFI.US,D,20250602,000000,36.07,36.07,35.295,35.47,16831,0
+SPFI.US,D,20250603,000000,35.26,35.96,35.26,35.67,20918,0
+SPFI.US,D,20250604,000000,35.74,35.78,35.045,35.28,21599,0
+SPFI.US,D,20250605,000000,35.22,35.475,34.9013,35.3,25839,0
+SPFI.US,D,20250606,000000,35.8,36.34,35.1768,36.27,35926,0
+SPFI.US,D,20250609,000000,36.33,36.46,36.005,36.23,28513,0
+SPFI.US,D,20250610,000000,36.24,37,36.24,36.71,25297,0
+SPFI.US,D,20250611,000000,36.89,36.99,35.7271,36.41,32503,0
+SPFI.US,D,20250612,000000,36.21,36.54,35.96,36.43,24062,0
+SPFI.US,D,20250613,000000,35.95,35.95,35.27,35.49,23123,0
+SPFI.US,D,20250616,000000,35.8,35.865,35.29,35.37,21815,0
+SPFI.US,D,20250617,000000,35.03,35.5599,33.66,35.13,48432,0
+SPFI.US,D,20250618,000000,35.09,35.6,34.61,34.97,66732,0
+SPFI.US,D,20250620,000000,35.27,35.7,34.68,35.2,72311,0
+SPFI.US,D,20250623,000000,35.01,36.08,34.9,35.91,36580,0
+SPFI.US,D,20250624,000000,36.14,36.55,35.96,36.19,28809,0
+SPFI.US,D,20250625,000000,36.103,36.103,35.3,35.59,22788,0
+SPFI.US,D,20250626,000000,35.56,35.85,35.2,35.85,25100,0
+SPFI.US,D,20250627,000000,35.85,36.035,35.58,35.72,149613,0
+SPFI.US,D,20250630,000000,36.09,36.33,35.41,36.04,148483,0
+SPFI.US,D,20250701,000000,35.71,37.645,35.71,37.24,45100,0
+SPFI.US,D,20250702,000000,37.24,37.5978,37.15,37.48,32816,0
+SPFI.US,D,20250703,000000,37.21,38,36.905,37.89,25440,0
+SPFI.US,D,20250707,000000,37.75,38,36.5834,36.99,35402,0
+SPFI.US,D,20250708,000000,37.14,37.54,36.99,37.21,28860,0
+SPFI.US,D,20250709,000000,37.245,37.245,36.63,37.13,24931,0
+SPFI.US,D,20250710,000000,36.98,37.55,36.98,37.4,27903,0
+SPFI.US,D,20250711,000000,36.96,37,36.3,36.5,69715,0
+SPFI.US,D,20250714,000000,36.63,37.68,36.4,37.64,148465,0
+SPFI.US,D,20250715,000000,37.95,38,36.3001,36.63,100349,0
+SPFI.US,D,20250716,000000,37.01,37.01,35.67,36.76,78329,0
+SPFI.US,D,20250717,000000,37.57,40.74,37.57,40.6,227008,0
+SPFI.US,D,20250718,000000,40.6,41,40.1401,41,79389,0
+SPFI.US,D,20250721,000000,41,42.38,41,41.68,63262,0
+SPFI.US,D,20250722,000000,41.81,42.285,41.015,41.17,97393,0
+SPFI.US,D,20250723,000000,41.13,41.385,40.785,41.24,68919,0
+SPFI.US,D,20250724,000000,40.94,41.4299,39.79,39.89,43275,0
+SPFI.US,D,20250725,000000,40.53,40.53,39.03,39.21,43329,0
+SPFI.US,D,20250728,000000,39.09,39.24,38.56,38.98,53163,0
+SPFI.US,D,20250729,000000,39.31,39.315,38.47,38.51,35907,0
+SPFI.US,D,20250730,000000,38.52,39.09,37.7,37.91,41276,0
+SPFI.US,D,20250731,000000,37.53,37.791,36.99,37.11,48424,0
+SPFI.US,D,20250801,000000,36.65,36.65,35.57,36.01,53755,0
+SPFI.US,D,20250804,000000,36.02,36.91,35.57,36.84,69166,0
+SPFI.US,D,20250805,000000,36.8399,36.8399,36.0005,36.6,42876,0
+SPFI.US,D,20250806,000000,36.48,37.31,36.315,36.82,82419,0
+SPFI.US,D,20250807,000000,36.99,36.99,35.98,36.01,50910,0
+SPFI.US,D,20250808,000000,36.21,39.18,35.59,36.72,45656,0
+SPFI.US,D,20250811,000000,36.72,37.25,36.2,37.08,55191,0
+SPFI.US,D,20250812,000000,37.4,38.92,37.08,38.79,57158,0
+SPFI.US,D,20250813,000000,39.04,39.645,38.56,39.56,55209,0
+SPFI.US,D,20250814,000000,39.09,39.86,39.01,39.8,53031,0
+SPFI.US,D,20250815,000000,39.94,40,38.79,38.86,109017,0
+SPFI.US,D,20250818,000000,38.9,39.21,38.5,39.17,33767,0
+SPFI.US,D,20250819,000000,38.82,39.72,38.82,39.115,44607,0
+SPFI.US,D,20250820,000000,39.22,39.69,38.825,39.64,40467,0
+SPFI.US,D,20250821,000000,39.59,39.96,38.54,39.59,37114,0
+SPFI.US,D,20250822,000000,39.72,41.57,39.72,41.315,68067,0
+SPFI.US,D,20250825,000000,41.32,41.615,40.26,40.78,48154,0
+SPFI.US,D,20250826,000000,40.3,41.39,40.3,41.03,44325,0
+SPFI.US,D,20250827,000000,40.72,41.52,40.45,41.15,40395,0
+SPFI.US,D,20250828,000000,41.44,41.54,40.37,40.61,53925,0
+SPFI.US,D,20250829,000000,40.69,41.1,40.32,40.63,27794,0
+SPFI.US,D,20250902,000000,40.24,40.88,39.62,40.6,56573,0
+SPFI.US,D,20250903,000000,40.41,40.98,39.82,40.41,35348,0
+SPFI.US,D,20250904,000000,40.32,41.04,40.26,41.04,24405,0
+SPFI.US,D,20250905,000000,41,41.91,40.29,40.5,30096,0
+SPFI.US,D,20250908,000000,40.46,40.88,40.23,40.82,31753,0
+SPFI.US,D,20250909,000000,40.81,41.4311,40.14,40.35,53116,0
+SPFI.US,D,20250910,000000,40.16,40.66,40.04,40.4,30171,0
+SPFI.US,D,20250911,000000,40.61,40.925,39.98,40.1,92071,0
+SPFI.US,D,20250912,000000,39.86,40,39.4,39.8,48687,0
+SPFI.US,D,20250915,000000,39.8,40.435,39.745,40.33,40259,0
+SPFI.US,D,20250916,000000,40,40.8194,39.13,39.29,34413,0
+SPFI.US,D,20250917,000000,39.2,40.795,39.08,39.59,41769,0
+SPFI.US,D,20250918,000000,39.83,40.84,39.83,40.65,51214,0
+SPFI.US,D,20250919,000000,40.54,40.995,39.09,39.22,160699,0
+SPFI.US,D,20250922,000000,39.03,40.245,38.2484,39.23,57636,0
+SPFI.US,D,20250923,000000,39.21,39.88,39.05,39.44,40899,0
+SPFI.US,D,20250924,000000,39.53,39.67,38.14,38.85,32246,0
+SPFI.US,D,20250925,000000,38.7,39.58,38.63,39.1,71547,0
+SPFI.US,D,20250926,000000,39.15,39.61,38.81,39.24,41000,0
+SPFI.US,D,20250929,000000,39.26,39.74,38.325,38.47,22972,0
+SPFI.US,D,20250930,000000,38.3,38.855,38.08,38.65,36650,0
+SPFI.US,D,20251001,000000,38.33,38.75,37.83,38.39,68116,0
+SPFI.US,D,20251002,000000,38.45,38.45,37.65,38.3,49758,0
+SPFI.US,D,20251003,000000,38.46,39.16,37.8,38.87,48617,0
+SPFI.US,D,20251006,000000,39.21,39.5865,38.5,38.79,33691,0
+SPFI.US,D,20251007,000000,39,39.25,38.275,38.3,35101,0
+SPFI.US,D,20251008,000000,38.62,38.73,37.945,38.46,83063,0
+SPFI.US,D,20251009,000000,38.26,38.335,37.79,38.1,28478,0
+SPFI.US,D,20251010,000000,38.02,38.45,37.23,37.36,65869,0
+SPFI.US,D,20251013,000000,37.95,38.02,37.255,37.99,47677,0
+SPFI.US,D,20251014,000000,37.58,39.41,36.81,39,37923,0
+SPFI.US,D,20251015,000000,39.39,39.39,37.9,38.62,32015,0
+SPFI.US,D,20251016,000000,38.47,38.47,36.495,36.685,30795,0
+SPFI.US,D,20251017,000000,36.94,37.37,36.5,36.99,31524,0
+SPFI.US,D,20251020,000000,37.2,37.85,37.095,37.76,37929,0
+SPFI.US,D,20251021,000000,38,38.92,37.37,37.445,34675,0
+SPFI.US,D,20251022,000000,37.9342,38.525,37.15,38.3,42207,0
+SPFI.US,D,20251023,000000,38.35,38.47,37.61,38.15,40206,0
+SPFI.US,D,20251024,000000,38.01,38.79,36.79,38.5,49124,0
+SPFI.US,D,20251027,000000,38.34,38.34,36.98,36.98,50982,0
+SPFI.US,D,20251028,000000,36.9,37.115,36.26,36.55,33827,0
+SPFI.US,D,20251029,000000,36.3,37.21,35.69,35.93,49797,0
+SPFI.US,D,20251030,000000,35.67,36.65,35.6,36.14,40406,0
+SPFI.US,D,20251031,000000,35.79,36.77,35.34,36.5,53150,0
+SPFI.US,D,20251103,000000,36.68,36.68,35.7,36.41,31461,0
+SPFI.US,D,20251104,000000,36.32,36.77,36.13,36.39,60290,0
+SPFI.US,D,20251105,000000,37.44,37.84,36.57,37.45,73380,0
+SPFI.US,D,20251106,000000,36.55,37.2371,36.25,36.34,27816,0
+SPFI.US,D,20251107,000000,36.4,37.06,35.81,36.82,33285,0
+SPFI.US,D,20251110,000000,36.99,37.78,36.54,37.36,52218,0
+SPFI.US,D,20251111,000000,37.5,38.065,37.49,37.81,26828,0
+SPFI.US,D,20251112,000000,38.3,38.365,37.815,37.94,29374,0
+SPFI.US,D,20251113,000000,37.9,38.21,37.77,37.9,39661,0
+SPFI.US,D,20251114,000000,37.53,38.2464,37.17,37.81,35873,0
+SPFI.US,D,20251117,000000,37.74,37.8974,36.9,36.965,46889,0
+SPFI.US,D,20251118,000000,37.06,37.3716,36.41,36.52,33002,0
+SPFI.US,D,20251119,000000,36.38,37.15,36.38,36.93,39796,0
+SPFI.US,D,20251120,000000,37.43,37.96,36.78,36.91,33646,0
+SPFI.US,D,20251121,000000,36.98,38.34,36.98,37.95,53128,0
+SPFI.US,D,20251124,000000,37.8,38.165,37.39,37.65,32564,0
+SPFI.US,D,20251125,000000,37.92,38.55,37.85,38.19,55857,0
+SPFI.US,D,20251126,000000,37.9,38.39,37.78,37.94,43618,0
+SPFI.US,D,20251128,000000,37.7,37.79,37.385,37.79,23273,0
+SPFI.US,D,20251201,000000,37.75,38.35,37.75,38.145,24816,0
+SPFI.US,D,20251202,000000,38.53,38.53,37.83,37.97,37868,0
+SPFI.US,D,20251203,000000,38.19,38.76,38.01,38.71,81670,0
+SPFI.US,D,20251204,000000,39,39.5,38.635,39.28,84992,0
+SPFI.US,D,20251205,000000,39.1,39.47,38.71,38.93,39384,0
+SPFI.US,D,20251208,000000,38.95,39.1,38.61,38.8,61607,0
+SPFI.US,D,20251209,000000,38.94,39.69,38.68,39.08,84417,0
+SPFI.US,D,20251210,000000,38.95,40.96,38.9,40.4,71562,0
+SPFI.US,D,20251211,000000,40.3,40.55,40.065,40.35,58285,0
+SPFI.US,D,20251212,000000,40.75,41.28,39.86,41.16,90112,0
+SPFI.US,D,20251215,000000,41.55,41.75,40.985,41.11,65029,0
+SPFI.US,D,20251216,000000,40.7,41.41,40.69,40.9,48737,0
+SPFI.US,D,20251217,000000,40.85,41.315,40.6,40.99,36811,0
+SPFI.US,D,20251218,000000,41.26,41.5,40.62,40.96,51320,0
+SPFI.US,D,20251219,000000,41,41.005,39.95,40.28,86523,0
+SPFI.US,D,20251222,000000,40.42,40.79,39.81,39.96,45876,0
+SPFI.US,D,20251223,000000,39.8,40.29,39.54,39.54,65765,0
+SPFI.US,D,20251224,000000,39.53,40.03,39.26,39.65,31308,0
+SPFI.US,D,20251226,000000,39.76,39.8099,39.08,39.57,77312,0
+SPFI.US,D,20251229,000000,40.015,40.1548,38.85,39.61,74707,0
+SPFI.US,D,20251230,000000,39.61,40.035,39.03,39.16,55060,0
+SPFI.US,D,20251231,000000,39.16,39.47,38.38,38.8,65116,0
+SPFI.US,D,20260102,000000,38.79,38.79,38.03,38.28,60551,0
+SPFI.US,D,20260105,000000,38.16,39.465,38.1,38.92,71016,0
+SPFI.US,D,20260106,000000,38.7,38.99,38.2501,38.81,98377,0
+SPFI.US,D,20260107,000000,38.95,39.47,38.21,38.6,58914,0
+SPFI.US,D,20260108,000000,38.46,39.84,38.46,39.68,32683,0
+SPFI.US,D,20260109,000000,39.63,40.15,39.24,39.24,70594,0
+SPFI.US,D,20260112,000000,39.18,39.57,38.91,39.52,137604,0
+SPFI.US,D,20260113,000000,39.52,40.18,39.31,39.98,85860,0
+SPFI.US,D,20260114,000000,39.98,40.34,39.82,40.245,83400,0
+SPFI.US,D,20260115,000000,40.36,41.22,40.36,41.12,66350,0
+SPFI.US,D,20260116,000000,41.01,41.26,40.655,40.78,49298,0
+SPFI.US,D,20260120,000000,40.25,40.6,40.21,40.41,91364,0
+SPFI.US,D,20260121,000000,40.63,42.56,40.28,42.55,74227,0
+SPFI.US,D,20260122,000000,42.55,43.25,42.32,42.63,51404,0
+SPFI.US,D,20260123,000000,42.77,42.77,40.925,40.99,53044,0
+SPFI.US,D,20260126,000000,40.85,41.6,40.77,41.32,64834,0
+SPFI.US,D,20260127,000000,42.93,43.9,39.78,40.41,77105,0
+SPFI.US,D,20260128,000000,40.47,40.735,39.86,40.63,96947,0
+SPFI.US,D,20260129,000000,40.73,42.3199,40.395,40.87,76548,0
+SPFI.US,D,20260130,000000,40.57,41.89,40.57,41.66,124554,0
+SPFI.US,D,20260202,000000,41.57,42.82,40.0165,42.8,79259,0
+SPFI.US,D,20260203,000000,42.61,43.9,42.23,42.8,91111,0
+SPFI.US,D,20260204,000000,43.1,43.945,42.86,42.91,98006,0
+SPFI.US,D,20260205,000000,44,44,42.685,42.88,65671,0
+SPFI.US,D,20260206,000000,43.14,43.52,42.93,43.21,99610,0
+SPFI.US,D,20260209,000000,43.01,43.55,42.78,43.03,62826,0
+SPFI.US,D,20260210,000000,42.94,43.29,42.42,42.88,62841,0
+SPFI.US,D,20260211,000000,43.2,43.25,42.15,42.39,49550,0
+SPFI.US,D,20260212,000000,42.51,43.0809,41.3301,42.17,57270,0
+SPFI.US,D,20260213,000000,42.08,42.57,41.762,42.29,49826,0
+SPFI.US,D,20260217,000000,42.33,43,42.28,42.35,42559,0
+SPFI.US,D,20260218,000000,42.44,43.4913,41.81,42.01,75782,0
diff --git a/daily/us/nasdaq stocks/2/sqftw.us.txt b/daily/us/nasdaq stocks/2/sqftw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..560f1212027d55068c18f0fc212ec7076440a5c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sqftw.us.txt	
@@ -0,0 +1,975 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SQFTW.US,D,20220125,000000,0.18,0.39,0.175,0.27,48393,0
+SQFTW.US,D,20220126,000000,0.28,0.349,0.28,0.2901,57545,0
+SQFTW.US,D,20220127,000000,0.26,0.275,0.16,0.1775,260138,0
+SQFTW.US,D,20220128,000000,0.1777,0.238899,0.1777,0.185,94491,0
+SQFTW.US,D,20220131,000000,0.19,0.2385,0.185,0.205,73006,0
+SQFTW.US,D,20220201,000000,0.22,0.249,0.2,0.23,67293,0
+SQFTW.US,D,20220202,000000,0.2012,0.2485,0.2012,0.24,30406,0
+SQFTW.US,D,20220203,000000,0.24,0.2585,0.21,0.24,52597,0
+SQFTW.US,D,20220204,000000,0.25,0.259,0.230001,0.24,49942,0
+SQFTW.US,D,20220207,000000,0.2108,0.2585,0.21,0.227,62487,0
+SQFTW.US,D,20220208,000000,0.22,0.25,0.21,0.22,47225,0
+SQFTW.US,D,20220209,000000,0.23,0.256,0.21,0.222,67810,0
+SQFTW.US,D,20220210,000000,0.222,0.231251,0.222,0.23,36992,0
+SQFTW.US,D,20220211,000000,0.2302,0.27,0.2302,0.2602,117943,0
+SQFTW.US,D,20220214,000000,0.23,0.2602,0.23,0.26,45980,0
+SQFTW.US,D,20220215,000000,0.25,0.269,0.25,0.268899,22865,0
+SQFTW.US,D,20220216,000000,0.26,0.275,0.25,0.26,50662,0
+SQFTW.US,D,20220217,000000,0.26,0.275,0.26,0.275,20934,0
+SQFTW.US,D,20220218,000000,0.275,0.28,0.23,0.2791,26048,0
+SQFTW.US,D,20220222,000000,0.2001,0.26,0.2001,0.235,63054,0
+SQFTW.US,D,20220223,000000,0.23,0.2369,0.215001,0.2161,10946,0
+SQFTW.US,D,20220224,000000,0.205,0.23,0.205,0.222,22858,0
+SQFTW.US,D,20220225,000000,0.222,0.240951,0.222,0.222,12307,0
+SQFTW.US,D,20220228,000000,0.21,0.2455,0.21,0.2141,22440,0
+SQFTW.US,D,20220301,000000,0.215,0.2454,0.2,0.2027,17539,0
+SQFTW.US,D,20220302,000000,0.2001,0.24,0.2,0.2077,19614,0
+SQFTW.US,D,20220303,000000,0.22,0.22965,0.2007,0.202,35904,0
+SQFTW.US,D,20220304,000000,0.2011,0.2191,0.2,0.201,69240,0
+SQFTW.US,D,20220307,000000,0.19,0.205451,0.19,0.1927,29084,0
+SQFTW.US,D,20220308,000000,0.195,0.21,0.195,0.1952,52282,0
+SQFTW.US,D,20220309,000000,0.21,0.21,0.195,0.2,30702,0
+SQFTW.US,D,20220310,000000,0.195,0.234899,0.195,0.196,19152,0
+SQFTW.US,D,20220311,000000,0.195,0.20665,0.195,0.196,10854,0
+SQFTW.US,D,20220314,000000,0.195,0.225,0.195,0.22,15759,0
+SQFTW.US,D,20220315,000000,0.195,0.21,0.195,0.196101,34338,0
+SQFTW.US,D,20220316,000000,0.1961,0.2101,0.1951,0.209899,23960,0
+SQFTW.US,D,20220317,000000,0.2,0.22,0.195,0.2097,27474,0
+SQFTW.US,D,20220318,000000,0.2098,0.21,0.2,0.2002,17496,0
+SQFTW.US,D,20220321,000000,0.2,0.2367,0.195,0.195,202398,0
+SQFTW.US,D,20220322,000000,0.195,0.21,0.195,0.198,56166,0
+SQFTW.US,D,20220323,000000,0.195,0.21088,0.195,0.2,93231,0
+SQFTW.US,D,20220324,000000,0.2,0.2147,0.2,0.2075,16375,0
+SQFTW.US,D,20220325,000000,0.2,0.211149,0.2,0.2001,15543,0
+SQFTW.US,D,20220328,000000,0.2,0.21,0.2,0.2001,17486,0
+SQFTW.US,D,20220329,000000,0.204999,0.2099,0.2,0.2099,24179,0
+SQFTW.US,D,20220330,000000,0.2,0.21,0.2,0.2002,56861,0
+SQFTW.US,D,20220331,000000,0.2005,0.21025,0.2005,0.2099,86378,0
+SQFTW.US,D,20220401,000000,0.2,0.207451,0.2,0.207451,25792,0
+SQFTW.US,D,20220404,000000,0.205,0.210059,0.205,0.2098,24010,0
+SQFTW.US,D,20220405,000000,0.205,0.2149,0.205,0.205,5047,0
+SQFTW.US,D,20220406,000000,0.205,0.21,0.205,0.205,11666,0
+SQFTW.US,D,20220407,000000,0.205,0.21,0.205,0.2075,12908,0
+SQFTW.US,D,20220408,000000,0.205,0.2076,0.205,0.205,18267,0
+SQFTW.US,D,20220411,000000,0.205,0.21,0.205,0.205,15817,0
+SQFTW.US,D,20220412,000000,0.209951,0.2149,0.205,0.2051,26050,0
+SQFTW.US,D,20220413,000000,0.205,0.209901,0.205,0.205,13602,0
+SQFTW.US,D,20220414,000000,0.2148,0.2148,0.205,0.205,34626,0
+SQFTW.US,D,20220418,000000,0.205,0.207501,0.205,0.207501,4858,0
+SQFTW.US,D,20220419,000000,0.205501,0.205501,0.205,0.205,7649,0
+SQFTW.US,D,20220420,000000,0.206,0.2149,0.205,0.205,11065,0
+SQFTW.US,D,20220421,000000,0.205,0.2147,0.205,0.2147,14129,0
+SQFTW.US,D,20220422,000000,0.2148,0.2148,0.2,0.2002,18269,0
+SQFTW.US,D,20220425,000000,0.2001,0.21,0.2,0.2001,4645,0
+SQFTW.US,D,20220426,000000,0.2004,0.20525,0.2001,0.20525,7423,0
+SQFTW.US,D,20220427,000000,0.2002,0.2002,0.1953,0.2,16916,0
+SQFTW.US,D,20220428,000000,0.2,0.2,0.1966,0.1973,7458,0
+SQFTW.US,D,20220429,000000,0.1971,0.198401,0.1967,0.1967,18745,0
+SQFTW.US,D,20220502,000000,0.1966,0.2,0.1965,0.199916,6651,0
+SQFTW.US,D,20220503,000000,0.1966,0.2033,0.1955,0.1956,6463,0
+SQFTW.US,D,20220504,000000,0.195,0.2099,0.19,0.1961,16449,0
+SQFTW.US,D,20220505,000000,0.195,0.2099,0.195,0.2082,12726,0
+SQFTW.US,D,20220506,000000,0.195,0.21,0.194,0.2099,18140,0
+SQFTW.US,D,20220509,000000,0.192,0.199488,0.192,0.192,14607,0
+SQFTW.US,D,20220510,000000,0.197,0.200001,0.192,0.192,22748,0
+SQFTW.US,D,20220511,000000,0.192,0.192,0.185,0.185,32450,0
+SQFTW.US,D,20220512,000000,0.1899,0.190151,0.1523,0.1701,10249,0
+SQFTW.US,D,20220513,000000,0.19,0.19,0.18,0.18,1685,0
+SQFTW.US,D,20220516,000000,0.1999,0.1999,0.169869,0.1999,7608,0
+SQFTW.US,D,20220517,000000,0.1814,0.1999,0.18,0.1999,6520,0
+SQFTW.US,D,20220518,000000,0.172,0.1721,0.172,0.172,13813,0
+SQFTW.US,D,20220519,000000,0.1722,0.179,0.1721,0.179,31334,0
+SQFTW.US,D,20220520,000000,0.17,0.18,0.17,0.170098,24286,0
+SQFTW.US,D,20220523,000000,0.17,0.1899,0.164,0.1651,17636,0
+SQFTW.US,D,20220524,000000,0.1651,0.1651,0.164,0.1641,3789,0
+SQFTW.US,D,20220525,000000,0.164,0.1706,0.16,0.165,24823,0
+SQFTW.US,D,20220526,000000,0.171,0.1711,0.165,0.165,3907,0
+SQFTW.US,D,20220527,000000,0.209,0.2149,0.175,0.1805,18563,0
+SQFTW.US,D,20220531,000000,0.1983,0.1983,0.1756,0.1759,11410,0
+SQFTW.US,D,20220601,000000,0.18,0.197,0.18,0.1824,23120,0
+SQFTW.US,D,20220602,000000,0.1802,0.186223,0.1802,0.186223,13059,0
+SQFTW.US,D,20220603,000000,0.1845,0.185,0.1802,0.180298,16812,0
+SQFTW.US,D,20220606,000000,0.1802,0.2049,0.1802,0.1866,30180,0
+SQFTW.US,D,20220607,000000,0.186701,0.2001,0.1802,0.2001,19952,0
+SQFTW.US,D,20220608,000000,0.1802,0.2,0.1802,0.2,31781,0
+SQFTW.US,D,20220609,000000,0.185,0.22,0.18,0.190451,27753,0
+SQFTW.US,D,20220610,000000,0.192001,0.19745,0.192001,0.195,2647,0
+SQFTW.US,D,20220613,000000,0.195,0.1977,0.1801,0.180301,18309,0
+SQFTW.US,D,20220614,000000,0.1804,0.1804,0.1706,0.1706,12770,0
+SQFTW.US,D,20220615,000000,0.170601,0.1707,0.17,0.17,5340,0
+SQFTW.US,D,20220616,000000,0.17,0.1711,0.167,0.171001,12760,0
+SQFTW.US,D,20220617,000000,0.17,0.170101,0.17,0.170101,3391,0
+SQFTW.US,D,20220621,000000,0.18,0.1905,0.1754,0.1754,4340,0
+SQFTW.US,D,20220622,000000,0.1701,0.1702,0.17,0.17,8858,0
+SQFTW.US,D,20220623,000000,0.1702,0.2,0.165,0.2,19748,0
+SQFTW.US,D,20220624,000000,0.19,0.2,0.1653,0.1702,26999,0
+SQFTW.US,D,20220627,000000,0.18,0.1802,0.18,0.1802,888,0
+SQFTW.US,D,20220628,000000,0.194656,0.194656,0.18,0.18,2636,0
+SQFTW.US,D,20220629,000000,0.1801,0.1801,0.177,0.18,11190,0
+SQFTW.US,D,20220630,000000,0.1803,0.1803,0.18,0.1801,16268,0
+SQFTW.US,D,20220701,000000,0.19,0.1998,0.18,0.1899,3068,0
+SQFTW.US,D,20220705,000000,0.19,0.1997,0.1663,0.1854,12074,0
+SQFTW.US,D,20220706,000000,0.1759,0.1879,0.1759,0.1879,4211,0
+SQFTW.US,D,20220707,000000,0.18,0.1899,0.1664,0.1683,54269,0
+SQFTW.US,D,20220708,000000,0.1683,0.18,0.1683,0.1798,3344,0
+SQFTW.US,D,20220711,000000,0.17,0.17,0.17,0.17,1713,0
+SQFTW.US,D,20220712,000000,0.1684,0.1684,0.1684,0.1684,193,0
+SQFTW.US,D,20220713,000000,0.18,0.18,0.18,0.18,4943,0
+SQFTW.US,D,20220714,000000,0.185001,0.185001,0.175,0.175,8255,0
+SQFTW.US,D,20220715,000000,0.179201,0.179201,0.179201,0.179201,158,0
+SQFTW.US,D,20220718,000000,0.1792,0.18,0.1701,0.18,7458,0
+SQFTW.US,D,20220719,000000,0.172,0.18,0.1701,0.18,10534,0
+SQFTW.US,D,20220720,000000,0.179,0.179,0.1702,0.1703,7381,0
+SQFTW.US,D,20220721,000000,0.1703,0.18,0.1698,0.1698,12155,0
+SQFTW.US,D,20220722,000000,0.17,0.1701,0.1667,0.17,9116,0
+SQFTW.US,D,20220725,000000,0.1667,0.175411,0.1656,0.1701,22672,0
+SQFTW.US,D,20220726,000000,0.1655,0.173351,0.165,0.165,10673,0
+SQFTW.US,D,20220727,000000,0.165,0.18,0.165,0.165,14658,0
+SQFTW.US,D,20220728,000000,0.18,0.18,0.1602,0.165101,12814,0
+SQFTW.US,D,20220729,000000,0.17,0.18,0.16,0.1725,7491,0
+SQFTW.US,D,20220801,000000,0.16,0.1695,0.16,0.1695,2417,0
+SQFTW.US,D,20220802,000000,0.165,0.18,0.165,0.1651,4375,0
+SQFTW.US,D,20220803,000000,0.1638,0.1699,0.16,0.1638,31229,0
+SQFTW.US,D,20220804,000000,0.1776,0.18,0.1601,0.17,8181,0
+SQFTW.US,D,20220805,000000,0.18,0.18,0.16,0.16,10448,0
+SQFTW.US,D,20220808,000000,0.16,0.175,0.15,0.1688,53985,0
+SQFTW.US,D,20220809,000000,0.16,0.17,0.16,0.16,2742,0
+SQFTW.US,D,20220810,000000,0.15,0.1637,0.1397,0.1637,70139,0
+SQFTW.US,D,20220811,000000,0.1411,0.1688,0.1411,0.1687,9625,0
+SQFTW.US,D,20220812,000000,0.168,0.1701,0.152598,0.17,26256,0
+SQFTW.US,D,20220815,000000,0.1551,0.157101,0.1551,0.157101,3886,0
+SQFTW.US,D,20220816,000000,0.169899,0.169899,0.16,0.1601,6069,0
+SQFTW.US,D,20220817,000000,0.15,0.1552,0.15,0.1552,20970,0
+SQFTW.US,D,20220818,000000,0.16,0.1688,0.16,0.1601,7820,0
+SQFTW.US,D,20220819,000000,0.15,0.1551,0.15,0.155098,4034,0
+SQFTW.US,D,20220822,000000,0.155001,0.1554,0.15,0.15,10663,0
+SQFTW.US,D,20220823,000000,0.15,0.1655,0.15,0.1655,14872,0
+SQFTW.US,D,20220824,000000,0.16,0.16,0.1525,0.15909,29493,0
+SQFTW.US,D,20220825,000000,0.150201,0.160101,0.150201,0.1591,13959,0
+SQFTW.US,D,20220826,000000,0.1591,0.1591,0.150098,0.151001,10110,0
+SQFTW.US,D,20220829,000000,0.151,0.155501,0.15,0.15,6458,0
+SQFTW.US,D,20220830,000000,0.155001,0.155001,0.155001,0.155001,1196,0
+SQFTW.US,D,20220831,000000,0.155,0.156,0.155,0.156,769,0
+SQFTW.US,D,20220901,000000,0.15,0.15505,0.15,0.15505,1750,0
+SQFTW.US,D,20220902,000000,0.1501,0.159899,0.1501,0.1506,8111,0
+SQFTW.US,D,20220906,000000,0.1502,0.159799,0.145,0.159799,34821,0
+SQFTW.US,D,20220907,000000,0.1151,0.146401,0.11,0.136249,139828,0
+SQFTW.US,D,20220908,000000,0.1301,0.15,0.1301,0.138,58860,0
+SQFTW.US,D,20220909,000000,0.138,0.138,0.125,0.1299,99524,0
+SQFTW.US,D,20220912,000000,0.1299,0.14,0.125,0.130098,27505,0
+SQFTW.US,D,20220913,000000,0.125,0.139701,0.125,0.1335,4020,0
+SQFTW.US,D,20220914,000000,0.142,0.142051,0.13,0.1301,5471,0
+SQFTW.US,D,20220915,000000,0.1299,0.14,0.1255,0.1303,6932,0
+SQFTW.US,D,20220916,000000,0.1301,0.1302,0.1301,0.1302,424,0
+SQFTW.US,D,20220919,000000,0.1257,0.135051,0.1257,0.1301,19407,0
+SQFTW.US,D,20220920,000000,0.1301,0.1305,0.126288,0.1264,8433,0
+SQFTW.US,D,20220921,000000,0.126,0.14,0.1257,0.1264,6695,0
+SQFTW.US,D,20220922,000000,0.125801,0.126058,0.1256,0.1256,13251,0
+SQFTW.US,D,20220923,000000,0.125,0.132501,0.1156,0.1157,35344,0
+SQFTW.US,D,20220926,000000,0.11,0.125,0.11,0.115,11276,0
+SQFTW.US,D,20220927,000000,0.115,0.1151,0.1,0.1147,83657,0
+SQFTW.US,D,20220928,000000,0.11,0.115,0.105,0.115,36173,0
+SQFTW.US,D,20220929,000000,0.1098,0.1197,0.108301,0.1197,2108,0
+SQFTW.US,D,20220930,000000,0.0987,0.1199,0.0871,0.119799,49161,0
+SQFTW.US,D,20221003,000000,0.1,0.1197,0.095,0.1196,10860,0
+SQFTW.US,D,20221004,000000,0.075,0.14,0.075,0.0921,24574,0
+SQFTW.US,D,20221005,000000,0.0931,0.103303,0.093,0.103303,16731,0
+SQFTW.US,D,20221006,000000,0.093,0.1034,0.093,0.0935,6717,0
+SQFTW.US,D,20221007,000000,0.1,0.1,0.1,0.1,138,0
+SQFTW.US,D,20221010,000000,0.093,0.0974,0.09,0.0974,14926,0
+SQFTW.US,D,20221011,000000,0.105,0.105,0.09,0.093,4215,0
+SQFTW.US,D,20221012,000000,0.0986,0.0987,0.0912,0.0962,2657,0
+SQFTW.US,D,20221013,000000,0.091,0.095313,0.09,0.0925,52065,0
+SQFTW.US,D,20221014,000000,0.09325,0.0975,0.0875,0.0925,16935,0
+SQFTW.US,D,20221017,000000,0.088,0.096751,0.0833,0.0852,42068,0
+SQFTW.US,D,20221018,000000,0.0851,0.095051,0.0851,0.0853,2089,0
+SQFTW.US,D,20221019,000000,0.0875,0.094,0.0851,0.094,1456,0
+SQFTW.US,D,20221020,000000,0.0898,0.09,0.0851,0.0851,13819,0
+SQFTW.US,D,20221021,000000,0.0852,0.0852,0.0851,0.0851,2444,0
+SQFTW.US,D,20221024,000000,0.092551,0.092551,0.0851,0.0861,4914,0
+SQFTW.US,D,20221025,000000,0.086399,0.1,0.0851,0.0865,16310,0
+SQFTW.US,D,20221026,000000,0.0851,0.104899,0.0851,0.095,8353,0
+SQFTW.US,D,20221027,000000,0.08,0.0932,0.08,0.0899,6836,0
+SQFTW.US,D,20221028,000000,0.085,0.092501,0.085,0.085,19699,0
+SQFTW.US,D,20221031,000000,0.0857,0.0857,0.085,0.0857,20180,0
+SQFTW.US,D,20221101,000000,0.1,0.1,0.1,0.1,396,0
+SQFTW.US,D,20221102,000000,0.08,0.100126,0.08,0.09,7220,0
+SQFTW.US,D,20221103,000000,0.09,0.09,0.09,0.09,5904,0
+SQFTW.US,D,20221104,000000,0.091,0.095501,0.085,0.0859,8399,0
+SQFTW.US,D,20221107,000000,0.1049,0.1049,0.085,0.0852,12154,0
+SQFTW.US,D,20221108,000000,0.085,0.089899,0.085,0.089899,7528,0
+SQFTW.US,D,20221109,000000,0.0864,0.09,0.085,0.0875,23380,0
+SQFTW.US,D,20221110,000000,0.085,0.0942,0.08499,0.08875,4863,0
+SQFTW.US,D,20221111,000000,0.08,0.0922,0.08,0.0846,9293,0
+SQFTW.US,D,20221114,000000,0.0826,0.09395,0.08,0.08,31809,0
+SQFTW.US,D,20221115,000000,0.0785,0.1005,0.0785,0.093451,10486,0
+SQFTW.US,D,20221116,000000,0.087,0.087,0.078,0.078,78852,0
+SQFTW.US,D,20221117,000000,0.0785,0.0791,0.0785,0.0791,7457,0
+SQFTW.US,D,20221118,000000,0.0785,0.100101,0.078,0.08001,19106,0
+SQFTW.US,D,20221121,000000,0.078863,0.078863,0.078863,0.078863,744,0
+SQFTW.US,D,20221122,000000,0.069,0.1043,0.06,0.1043,3699,0
+SQFTW.US,D,20221123,000000,0.0898,0.1049,0.0785,0.079,2015,0
+SQFTW.US,D,20221125,000000,0.08,0.08,0.08,0.08,214,0
+SQFTW.US,D,20221128,000000,0.0861,0.090851,0.0861,0.0861,2327,0
+SQFTW.US,D,20221129,000000,0.08,0.0915,0.078,0.0915,6799,0
+SQFTW.US,D,20221130,000000,0.078101,0.0782,0.0781,0.0781,5623,0
+SQFTW.US,D,20221201,000000,0.0781,0.0974,0.078,0.080678,17145,0
+SQFTW.US,D,20221202,000000,0.0688,0.08382,0.0688,0.0781,8044,0
+SQFTW.US,D,20221205,000000,0.078,0.09,0.0725,0.0781,37622,0
+SQFTW.US,D,20221206,000000,0.083251,0.083251,0.0725,0.073,24972,0
+SQFTW.US,D,20221207,000000,0.075,0.08,0.074899,0.0751,291340,0
+SQFTW.US,D,20221208,000000,0.08,0.0898,0.0725,0.073751,20920,0
+SQFTW.US,D,20221209,000000,0.072,0.076251,0.072,0.076251,3729,0
+SQFTW.US,D,20221212,000000,0.077,0.08,0.0725,0.075007,11501,0
+SQFTW.US,D,20221213,000000,0.0725,0.0798,0.072,0.0724,28348,0
+SQFTW.US,D,20221214,000000,0.072,0.0724,0.0702,0.070401,60907,0
+SQFTW.US,D,20221215,000000,0.06,0.07979,0.06,0.0702,1247,0
+SQFTW.US,D,20221216,000000,0.0703,0.07485,0.07,0.07485,11047,0
+SQFTW.US,D,20221219,000000,0.07,0.0749,0.07,0.07,11076,0
+SQFTW.US,D,20221220,000000,0.0698,0.0801,0.0698,0.07,14192,0
+SQFTW.US,D,20221221,000000,0.07495,0.07495,0.07,0.07245,3024,0
+SQFTW.US,D,20221222,000000,0.0575,0.0719,0.0575,0.0702,21065,0
+SQFTW.US,D,20221223,000000,0.058,0.08,0.058,0.068601,23131,0
+SQFTW.US,D,20221227,000000,0.07,0.07145,0.0625,0.063,6209,0
+SQFTW.US,D,20221228,000000,0.0625,0.0712,0.0601,0.061,62369,0
+SQFTW.US,D,20221229,000000,0.061,0.070451,0.058501,0.058501,31592,0
+SQFTW.US,D,20221230,000000,0.0585,0.07255,0.055,0.055,21558,0
+SQFTW.US,D,20230103,000000,0.0701,0.0701,0.0585,0.0587,10173,0
+SQFTW.US,D,20230104,000000,0.0727,0.0727,0.0727,0.0727,404,0
+SQFTW.US,D,20230105,000000,0.059,0.0733,0.059,0.0733,3923,0
+SQFTW.US,D,20230106,000000,0.08,0.08,0.08,0.08,235,0
+SQFTW.US,D,20230109,000000,0.0867,0.0867,0.0601,0.0605,52652,0
+SQFTW.US,D,20230110,000000,0.0585,0.073001,0.0585,0.067851,8041,0
+SQFTW.US,D,20230111,000000,0.0678,0.0705,0.0678,0.0705,832,0
+SQFTW.US,D,20230112,000000,0.0705,0.0705,0.059,0.059,3034,0
+SQFTW.US,D,20230113,000000,0.0585,0.065001,0.0585,0.065001,2108,0
+SQFTW.US,D,20230117,000000,0.0575,0.0699,0.0575,0.065001,22102,0
+SQFTW.US,D,20230118,000000,0.06,0.070351,0.06,0.065,6809,0
+SQFTW.US,D,20230119,000000,0.06,0.065,0.06,0.065,8920,0
+SQFTW.US,D,20230120,000000,0.064951,0.2401,0.06,0.11,67846,0
+SQFTW.US,D,20230123,000000,0.15,0.15,0.070001,0.070001,3539,0
+SQFTW.US,D,20230124,000000,0.073,0.14,0.07,0.07,9731,0
+SQFTW.US,D,20230125,000000,0.0706,0.1195,0.061,0.1088,14916,0
+SQFTW.US,D,20230126,000000,0.11,0.11,0.0631,0.0675,5757,0
+SQFTW.US,D,20230127,000000,0.0651,0.07,0.06504,0.07,44344,0
+SQFTW.US,D,20230130,000000,0.07,0.0998,0.065,0.0998,1323,0
+SQFTW.US,D,20230131,000000,0.07,0.09,0.0626,0.09,1621,0
+SQFTW.US,D,20230201,000000,0.0652,0.066113,0.061,0.0628,5727,0
+SQFTW.US,D,20230202,000000,0.065,0.0898,0.061,0.0898,29629,0
+SQFTW.US,D,20230203,000000,0.0898,0.0898,0.061,0.0898,5564,0
+SQFTW.US,D,20230206,000000,0.08,0.0898,0.061,0.0898,26833,0
+SQFTW.US,D,20230207,000000,0.0699,0.07,0.0699,0.07,1464,0
+SQFTW.US,D,20230208,000000,0.065,0.0848,0.0616,0.0848,5710,0
+SQFTW.US,D,20230209,000000,0.0617,0.0901,0.0617,0.09,27895,0
+SQFTW.US,D,20230210,000000,0.099799,0.099799,0.0899,0.0899,438,0
+SQFTW.US,D,20230213,000000,0.1,0.1,0.064001,0.083701,1676,0
+SQFTW.US,D,20230214,000000,0.0707,0.072101,0.0652,0.0652,17240,0
+SQFTW.US,D,20230215,000000,0.0652,0.0701,0.0652,0.07,3337,0
+SQFTW.US,D,20230216,000000,0.0675,0.0995,0.06,0.062,18485,0
+SQFTW.US,D,20230217,000000,0.0898,0.0898,0.061,0.0695,11618,0
+SQFTW.US,D,20230223,000000,0.0784,0.0784,0.062,0.0709,4874,0
+SQFTW.US,D,20230224,000000,0.07268,0.07268,0.07,0.07,888,0
+SQFTW.US,D,20230227,000000,0.0621,0.075,0.061,0.068,21654,0
+SQFTW.US,D,20230228,000000,0.061,0.075,0.061,0.075,2333,0
+SQFTW.US,D,20230301,000000,0.061,0.065,0.06,0.065,5013,0
+SQFTW.US,D,20230302,000000,0.0651,0.075,0.065,0.075,10547,0
+SQFTW.US,D,20230303,000000,0.0836,0.0836,0.0675,0.075,1012,0
+SQFTW.US,D,20230306,000000,0.06,0.075,0.06,0.07,4665,0
+SQFTW.US,D,20230307,000000,0.0669,0.075,0.0665,0.075,2463,0
+SQFTW.US,D,20230308,000000,0.0836,0.0836,0.05867,0.05867,20145,0
+SQFTW.US,D,20230309,000000,0.0575,0.0698,0.0575,0.0661,14169,0
+SQFTW.US,D,20230310,000000,0.0602,0.07,0.0602,0.060301,5463,0
+SQFTW.US,D,20230313,000000,0.060101,0.07,0.06,0.065,4090,0
+SQFTW.US,D,20230314,000000,0.058,0.06655,0.058,0.06,19176,0
+SQFTW.US,D,20230315,000000,0.0736,0.08,0.057661,0.057661,3619,0
+SQFTW.US,D,20230316,000000,0.060101,0.060101,0.0575,0.0576,9440,0
+SQFTW.US,D,20230317,000000,0.058,0.069,0.055,0.067,37531,0
+SQFTW.US,D,20230320,000000,0.0669,0.069,0.0526,0.068,7546,0
+SQFTW.US,D,20230322,000000,0.055099,0.0551,0.055,0.0551,3433,0
+SQFTW.US,D,20230323,000000,0.055,0.055101,0.050164,0.050199,30413,0
+SQFTW.US,D,20230324,000000,0.0455,0.061,0.03,0.0527,55703,0
+SQFTW.US,D,20230327,000000,0.0451,0.0525,0.0451,0.0525,4323,0
+SQFTW.US,D,20230328,000000,0.055,0.0598,0.041,0.0598,15690,0
+SQFTW.US,D,20230329,000000,0.0598,0.0598,0.0596,0.0598,4305,0
+SQFTW.US,D,20230330,000000,0.033,0.0531,0.033,0.0528,26230,0
+SQFTW.US,D,20230331,000000,0.055101,0.055101,0.041,0.0415,25564,0
+SQFTW.US,D,20230403,000000,0.05,0.05,0.041,0.041,2727,0
+SQFTW.US,D,20230404,000000,0.0442,0.0442,0.0442,0.0442,1361,0
+SQFTW.US,D,20230405,000000,0.0427,0.06,0.03819,0.05,33314,0
+SQFTW.US,D,20230406,000000,0.0376,0.045,0.0376,0.0378,9970,0
+SQFTW.US,D,20230410,000000,0.0377,0.0377,0.0377,0.0377,3413,0
+SQFTW.US,D,20230411,000000,0.0377,0.06,0.034,0.034,22076,0
+SQFTW.US,D,20230412,000000,0.033,0.04,0.0326,0.0326,28363,0
+SQFTW.US,D,20230413,000000,0.03,0.05,0.03,0.033,19764,0
+SQFTW.US,D,20230414,000000,0.0333,0.04,0.0333,0.038,4488,0
+SQFTW.US,D,20230417,000000,0.0333,0.045,0.0333,0.035,4258,0
+SQFTW.US,D,20230418,000000,0.0352,0.0401,0.0352,0.0401,11701,0
+SQFTW.US,D,20230419,000000,0.0352,0.041,0.0352,0.041,8579,0
+SQFTW.US,D,20230420,000000,0.0333,0.041,0.0333,0.041,20864,0
+SQFTW.US,D,20230421,000000,0.0336,0.045,0.0336,0.045,11829,0
+SQFTW.US,D,20230424,000000,0.045,0.045,0.0353,0.04,1731,0
+SQFTW.US,D,20230425,000000,0.0373,0.0431,0.0373,0.0412,3543,0
+SQFTW.US,D,20230427,000000,0.0373,0.039606,0.0373,0.039606,11819,0
+SQFTW.US,D,20230428,000000,0.0374,0.049,0.0374,0.0458,14964,0
+SQFTW.US,D,20230501,000000,0.049,0.049,0.0333,0.049,9255,0
+SQFTW.US,D,20230502,000000,0.035,0.0474,0.035,0.0361,4625,0
+SQFTW.US,D,20230503,000000,0.0367,0.0475,0.035,0.0475,5241,0
+SQFTW.US,D,20230504,000000,0.0475,0.0475,0.0301,0.0473,27521,0
+SQFTW.US,D,20230508,000000,0.0313,0.033701,0.0313,0.033701,635,0
+SQFTW.US,D,20230509,000000,0.0372,0.0398,0.037199,0.0398,4130,0
+SQFTW.US,D,20230511,000000,0.033684,0.033684,0.033684,0.033684,150,0
+SQFTW.US,D,20230512,000000,0.0336,0.0336,0.0313,0.032,3198,0
+SQFTW.US,D,20230515,000000,0.0313,0.0382,0.0313,0.0382,5716,0
+SQFTW.US,D,20230516,000000,0.0314,0.0408,0.03,0.0301,16647,0
+SQFTW.US,D,20230517,000000,0.03,0.0398,0.03,0.0398,13912,0
+SQFTW.US,D,20230518,000000,0.03,0.0349,0.03,0.0349,8451,0
+SQFTW.US,D,20230519,000000,0.0301,0.035,0.0301,0.0312,2110,0
+SQFTW.US,D,20230522,000000,0.0295,0.035,0.0295,0.035,7198,0
+SQFTW.US,D,20230523,000000,0.0475,0.0475,0.0475,0.0475,1142,0
+SQFTW.US,D,20230524,000000,0.0475,0.0475,0.030001,0.031,2304,0
+SQFTW.US,D,20230525,000000,0.04,0.04,0.032,0.0375,5327,0
+SQFTW.US,D,20230526,000000,0.035999,0.0399,0.035999,0.0373,12912,0
+SQFTW.US,D,20230530,000000,0.032,0.037,0.032,0.033,12223,0
+SQFTW.US,D,20230531,000000,0.038,0.039,0.032,0.032,1229,0
+SQFTW.US,D,20230602,000000,0.036001,0.036001,0.032,0.0321,1054,0
+SQFTW.US,D,20230605,000000,0.0381,0.04,0.038,0.04,3870,0
+SQFTW.US,D,20230606,000000,0.0321,0.0321,0.032,0.032,2494,0
+SQFTW.US,D,20230607,000000,0.036051,0.036051,0.0323,0.0324,596,0
+SQFTW.US,D,20230609,000000,0.033,0.033,0.032,0.032,2579,0
+SQFTW.US,D,20230612,000000,0.032,0.033,0.032,0.032,5999,0
+SQFTW.US,D,20230613,000000,0.032,0.036001,0.032,0.032,3919,0
+SQFTW.US,D,20230614,000000,0.032,0.032,0.032,0.032,708,0
+SQFTW.US,D,20230615,000000,0.032,0.032,0.032,0.032,6143,0
+SQFTW.US,D,20230616,000000,0.0297,0.0297,0.0297,0.0297,113,0
+SQFTW.US,D,20230620,000000,0.0322,0.035,0.032001,0.0322,14916,0
+SQFTW.US,D,20230621,000000,0.031,0.031,0.031,0.031,2203,0
+SQFTW.US,D,20230622,000000,0.0321,0.032551,0.0321,0.032551,800,0
+SQFTW.US,D,20230623,000000,0.033,0.033,0.033,0.033,433,0
+SQFTW.US,D,20230626,000000,0.035,0.0469,0.031,0.043,6481,0
+SQFTW.US,D,20230627,000000,0.037,0.037,0.037,0.037,1141,0
+SQFTW.US,D,20230628,000000,0.031101,0.0475,0.031,0.035801,4360,0
+SQFTW.US,D,20230629,000000,0.045,0.05,0.031,0.0321,8066,0
+SQFTW.US,D,20230630,000000,0.0315,0.0478,0.0315,0.04385,3816,0
+SQFTW.US,D,20230703,000000,0.0384,0.0384,0.0384,0.0384,856,0
+SQFTW.US,D,20230706,000000,0.0489,0.06,0.04,0.040251,16012,0
+SQFTW.US,D,20230707,000000,0.035,0.086,0.035,0.0499,10424,0
+SQFTW.US,D,20230710,000000,0.0456,0.0456,0.040761,0.040761,1447,0
+SQFTW.US,D,20230711,000000,0.038,0.038,0.035,0.0351,4224,0
+SQFTW.US,D,20230712,000000,0.03968,0.04,0.031,0.031,6371,0
+SQFTW.US,D,20230713,000000,0.031,0.033,0.031,0.031,13891,0
+SQFTW.US,D,20230714,000000,0.0315,0.035,0.0315,0.035,2533,0
+SQFTW.US,D,20230718,000000,0.04,0.056,0.0315,0.0317,7381,0
+SQFTW.US,D,20230719,000000,0.0317,0.047,0.0317,0.0401,12035,0
+SQFTW.US,D,20230721,000000,0.0315,0.038,0.031,0.031,12235,0
+SQFTW.US,D,20230724,000000,0.03,0.034,0.03,0.0303,28620,0
+SQFTW.US,D,20230725,000000,0.03,0.034501,0.03,0.034501,6153,0
+SQFTW.US,D,20230726,000000,0.0343,0.039,0.03,0.0375,13768,0
+SQFTW.US,D,20230727,000000,0.03,0.0375,0.03,0.0374,3868,0
+SQFTW.US,D,20230728,000000,0.04,0.050249,0.0302,0.050249,3065,0
+SQFTW.US,D,20230731,000000,0.035,0.041001,0.03,0.038,26409,0
+SQFTW.US,D,20230801,000000,0.0301,0.0398,0.0301,0.0398,8100,0
+SQFTW.US,D,20230803,000000,0.037,0.04,0.035,0.04,827,0
+SQFTW.US,D,20230804,000000,0.0398,0.0399,0.0398,0.0399,2772,0
+SQFTW.US,D,20230807,000000,0.0399,0.040051,0.0301,0.0302,3362,0
+SQFTW.US,D,20230808,000000,0.0392,0.0398,0.0392,0.0398,2023,0
+SQFTW.US,D,20230809,000000,0.0456,0.0456,0.03,0.03,4741,0
+SQFTW.US,D,20230810,000000,0.0301,0.0308,0.0301,0.0308,499,0
+SQFTW.US,D,20230811,000000,0.0301,0.0301,0.03,0.03,1027,0
+SQFTW.US,D,20230814,000000,0.03,0.0398,0.03,0.03,4852,0
+SQFTW.US,D,20230815,000000,0.0303,0.0303,0.0301,0.0302,5395,0
+SQFTW.US,D,20230816,000000,0.0396,0.039699,0.0396,0.039699,402,0
+SQFTW.US,D,20230817,000000,0.035051,0.035051,0.0301,0.0301,752,0
+SQFTW.US,D,20230818,000000,0.03,0.0398,0.03,0.0398,2990,0
+SQFTW.US,D,20230821,000000,0.0295,0.04,0.0295,0.030201,3987,0
+SQFTW.US,D,20230822,000000,0.0301,0.036951,0.0301,0.0301,586,0
+SQFTW.US,D,20230823,000000,0.0303,0.0398,0.03,0.0398,3398,0
+SQFTW.US,D,20230824,000000,0.0301,0.0398,0.0301,0.0398,1371,0
+SQFTW.US,D,20230825,000000,0.0301,0.0301,0.0301,0.0301,4634,0
+SQFTW.US,D,20230829,000000,0.0398,0.0398,0.0398,0.0398,521,0
+SQFTW.US,D,20230830,000000,0.0301,0.0303,0.0301,0.0303,3613,0
+SQFTW.US,D,20230831,000000,0.035001,0.035001,0.0302,0.0302,4146,0
+SQFTW.US,D,20230901,000000,0.0302,0.0302,0.0301,0.0301,1962,0
+SQFTW.US,D,20230905,000000,0.030201,0.0394,0.03,0.0394,10676,0
+SQFTW.US,D,20230906,000000,0.0392,0.0392,0.03,0.03,1775,0
+SQFTW.US,D,20230907,000000,0.03,0.0392,0.03,0.0392,1892,0
+SQFTW.US,D,20230908,000000,0.0311,0.039,0.0311,0.039,2578,0
+SQFTW.US,D,20230911,000000,0.03,0.0311,0.03,0.0301,8449,0
+SQFTW.US,D,20230912,000000,0.0295,0.0301,0.0295,0.0301,6266,0
+SQFTW.US,D,20230913,000000,0.0295,0.034351,0.0295,0.03,9232,0
+SQFTW.US,D,20230914,000000,0.029791,0.03,0.029791,0.0298,9545,0
+SQFTW.US,D,20230915,000000,0.0295,0.0375,0.0295,0.0296,38858,0
+SQFTW.US,D,20230918,000000,0.0297,0.04,0.0295,0.04,2194,0
+SQFTW.US,D,20230919,000000,0.038,0.0398,0.0295,0.0297,3142,0
+SQFTW.US,D,20230921,000000,0.0295,0.0398,0.0295,0.0398,1480,0
+SQFTW.US,D,20230925,000000,0.0295,0.0341,0.0295,0.03,1225,0
+SQFTW.US,D,20230926,000000,0.0295,0.044,0.0291,0.0291,24823,0
+SQFTW.US,D,20230927,000000,0.0272,0.044,0.026945,0.0368,6446,0
+SQFTW.US,D,20230929,000000,0.044,0.044,0.034,0.034,604,0
+SQFTW.US,D,20231002,000000,0.034,0.034,0.0275,0.0275,6312,0
+SQFTW.US,D,20231003,000000,0.0275,0.0433,0.0275,0.033958,2067,0
+SQFTW.US,D,20231004,000000,0.0401,0.0401,0.0401,0.0401,267,0
+SQFTW.US,D,20231005,000000,0.03,0.044,0.03,0.03,10778,0
+SQFTW.US,D,20231006,000000,0.03,0.03,0.03,0.03,14924,0
+SQFTW.US,D,20231010,000000,0.0301,0.0302,0.0301,0.0301,4325,0
+SQFTW.US,D,20231011,000000,0.0301,0.033501,0.0251,0.0251,93234,0
+SQFTW.US,D,20231012,000000,0.025,0.0329,0.02,0.024,167192,0
+SQFTW.US,D,20231013,000000,0.018,0.0369,0.018,0.0204,31042,0
+SQFTW.US,D,20231016,000000,0.0204,0.0208,0.0204,0.0208,980,0
+SQFTW.US,D,20231017,000000,0.0204,0.022,0.0201,0.0201,7417,0
+SQFTW.US,D,20231018,000000,0.0265,0.0369,0.02,0.0201,13766,0
+SQFTW.US,D,20231019,000000,0.027451,0.0348,0.018,0.0225,17888,0
+SQFTW.US,D,20231020,000000,0.0181,0.02,0.0181,0.0183,527,0
+SQFTW.US,D,20231023,000000,0.018,0.0268,0.018,0.018,5203,0
+SQFTW.US,D,20231024,000000,0.0266,0.0266,0.018,0.018,1888,0
+SQFTW.US,D,20231025,000000,0.018,0.02,0.018,0.02,7765,0
+SQFTW.US,D,20231026,000000,0.019899,0.02,0.018,0.018,11796,0
+SQFTW.US,D,20231027,000000,0.0181,0.02,0.0181,0.02,422,0
+SQFTW.US,D,20231030,000000,0.018,0.0199,0.018,0.0184,4379,0
+SQFTW.US,D,20231031,000000,0.0199,0.0266,0.0199,0.02,9255,0
+SQFTW.US,D,20231101,000000,0.0202,0.0266,0.0185,0.0266,3380,0
+SQFTW.US,D,20231102,000000,0.0185,0.0195,0.0185,0.0195,2410,0
+SQFTW.US,D,20231103,000000,0.023,0.023,0.023,0.023,4951,0
+SQFTW.US,D,20231106,000000,0.025,0.025,0.023,0.025,1933,0
+SQFTW.US,D,20231107,000000,0.023,0.0259,0.0195,0.0257,18794,0
+SQFTW.US,D,20231108,000000,0.021327,0.021327,0.0195,0.0195,3529,0
+SQFTW.US,D,20231109,000000,0.0195,0.0195,0.0195,0.0195,157,0
+SQFTW.US,D,20231110,000000,0.0195,0.02225,0.0195,0.02225,6276,0
+SQFTW.US,D,20231113,000000,0.018,0.025,0.0165,0.02,2217,0
+SQFTW.US,D,20231114,000000,0.018,0.0234,0.018,0.0195,2733,0
+SQFTW.US,D,20231115,000000,0.0192,0.0197,0.0192,0.0197,13719,0
+SQFTW.US,D,20231116,000000,0.019,0.01951,0.019,0.01951,6267,0
+SQFTW.US,D,20231117,000000,0.0195,0.021201,0.0195,0.0196,9564,0
+SQFTW.US,D,20231120,000000,0.0198,0.019831,0.0198,0.019831,5175,0
+SQFTW.US,D,20231121,000000,0.0186,0.021007,0.0186,0.02088,9548,0
+SQFTW.US,D,20231122,000000,0.0198,0.03,0.0198,0.03,19462,0
+SQFTW.US,D,20231124,000000,0.0201,0.03,0.0199,0.03,11410,0
+SQFTW.US,D,20231127,000000,0.021,0.03,0.021,0.0263,7300,0
+SQFTW.US,D,20231128,000000,0.03,0.035001,0.029,0.03,7992,0
+SQFTW.US,D,20231129,000000,0.03,0.0425,0.03,0.04,56571,0
+SQFTW.US,D,20231130,000000,0.034,0.042,0.028,0.042,6241,0
+SQFTW.US,D,20231201,000000,0.035499,0.042,0.0281,0.0302,4814,0
+SQFTW.US,D,20231204,000000,0.03,0.042,0.03,0.04,19560,0
+SQFTW.US,D,20231205,000000,0.042,0.042,0.0295,0.03565,17987,0
+SQFTW.US,D,20231206,000000,0.040893,0.042,0.035,0.0365,9581,0
+SQFTW.US,D,20231207,000000,0.04,0.0401,0.0391,0.04,33686,0
+SQFTW.US,D,20231208,000000,0.04,0.0625,0.04,0.0625,57255,0
+SQFTW.US,D,20231211,000000,0.066,0.0748,0.04,0.0748,23103,0
+SQFTW.US,D,20231212,000000,0.0781,0.0781,0.061,0.061,9088,0
+SQFTW.US,D,20231213,000000,0.048,0.06,0.048,0.06,6682,0
+SQFTW.US,D,20231214,000000,0.07,0.07,0.0499,0.064,6075,0
+SQFTW.US,D,20231215,000000,0.0658,0.07,0.055,0.07,4285,0
+SQFTW.US,D,20231218,000000,0.0688,0.07,0.056,0.056,6565,0
+SQFTW.US,D,20231219,000000,0.07,0.07,0.05,0.07,9314,0
+SQFTW.US,D,20231220,000000,0.0605,0.07,0.0605,0.07,5275,0
+SQFTW.US,D,20231221,000000,0.0605,0.07,0.0605,0.069899,1367,0
+SQFTW.US,D,20231222,000000,0.065251,0.07,0.05,0.0601,21411,0
+SQFTW.US,D,20231226,000000,0.07,0.07,0.0541,0.0593,6934,0
+SQFTW.US,D,20231227,000000,0.0542,0.077,0.0542,0.0749,140994,0
+SQFTW.US,D,20231228,000000,0.0749,0.075,0.06,0.06,11696,0
+SQFTW.US,D,20231229,000000,0.053,0.075,0.053,0.06,11721,0
+SQFTW.US,D,20240102,000000,0.0599,0.075,0.0599,0.075,13722,0
+SQFTW.US,D,20240103,000000,0.061,0.0751,0.0558,0.070501,10280,0
+SQFTW.US,D,20240104,000000,0.0616,0.074899,0.0611,0.0711,20848,0
+SQFTW.US,D,20240105,000000,0.0612,0.0751,0.0612,0.0751,37244,0
+SQFTW.US,D,20240108,000000,0.079,0.079,0.065,0.065,1301,0
+SQFTW.US,D,20240109,000000,0.053,0.065,0.053,0.065,3246,0
+SQFTW.US,D,20240110,000000,0.0788,0.0788,0.07,0.0788,28946,0
+SQFTW.US,D,20240111,000000,0.0651,0.0655,0.0633,0.0655,42925,0
+SQFTW.US,D,20240112,000000,0.078822,0.09,0.07,0.089,9480,0
+SQFTW.US,D,20240116,000000,0.089,0.089,0.0715,0.0815,5255,0
+SQFTW.US,D,20240117,000000,0.09,0.09,0.0802,0.0857,36205,0
+SQFTW.US,D,20240118,000000,0.09,0.0901,0.080001,0.080001,3273,0
+SQFTW.US,D,20240119,000000,0.08,0.0812,0.0718,0.0718,1609,0
+SQFTW.US,D,20240122,000000,0.0825,0.11,0.0718,0.0718,14809,0
+SQFTW.US,D,20240123,000000,0.07,0.0718,0.07,0.0718,220,0
+SQFTW.US,D,20240124,000000,0.0798,0.0858,0.0718,0.081,6327,0
+SQFTW.US,D,20240125,000000,0.0856,0.0856,0.0718,0.072,13911,0
+SQFTW.US,D,20240126,000000,0.0856,0.0856,0.073,0.073,900,0
+SQFTW.US,D,20240129,000000,0.074,0.0856,0.072,0.0721,26941,0
+SQFTW.US,D,20240130,000000,0.0575,0.072,0.0575,0.062,62913,0
+SQFTW.US,D,20240131,000000,0.0698,0.0701,0.0697,0.07,3162,0
+SQFTW.US,D,20240201,000000,0.070101,0.070101,0.0612,0.0665,23895,0
+SQFTW.US,D,20240202,000000,0.063,0.063,0.063,0.063,2597,0
+SQFTW.US,D,20240205,000000,0.1,0.1,0.063049,0.0631,15911,0
+SQFTW.US,D,20240207,000000,0.0632,0.0632,0.0632,0.0632,383,0
+SQFTW.US,D,20240208,000000,0.063,0.063,0.063,0.063,3491,0
+SQFTW.US,D,20240209,000000,0.063,0.1,0.063,0.063,16903,0
+SQFTW.US,D,20240212,000000,0.08635,0.0876,0.063,0.063,22566,0
+SQFTW.US,D,20240213,000000,0.0632,0.076,0.0632,0.076,1438,0
+SQFTW.US,D,20240214,000000,0.076,0.076,0.0632,0.0633,5280,0
+SQFTW.US,D,20240215,000000,0.076,0.076,0.07,0.0701,6384,0
+SQFTW.US,D,20240216,000000,0.07,0.079,0.07,0.07,936,0
+SQFTW.US,D,20240220,000000,0.063,0.079,0.063,0.0789,5775,0
+SQFTW.US,D,20240221,000000,0.061,0.0632,0.061,0.0632,3171,0
+SQFTW.US,D,20240222,000000,0.0632,0.074,0.0632,0.0634,9155,0
+SQFTW.US,D,20240223,000000,0.0633,0.0633,0.0632,0.0633,3961,0
+SQFTW.US,D,20240226,000000,0.0633,0.065801,0.0633,0.0645,4757,0
+SQFTW.US,D,20240227,000000,0.0645,0.065,0.0645,0.065,9840,0
+SQFTW.US,D,20240228,000000,0.072,0.072,0.0719,0.072,2772,0
+SQFTW.US,D,20240301,000000,0.065,0.0651,0.065,0.0651,671,0
+SQFTW.US,D,20240304,000000,0.07,0.07,0.065,0.0651,18893,0
+SQFTW.US,D,20240305,000000,0.06995,0.06995,0.065,0.065,19799,0
+SQFTW.US,D,20240306,000000,0.065,0.069699,0.065,0.069699,2792,0
+SQFTW.US,D,20240307,000000,0.065,0.0697,0.065,0.0651,2021,0
+SQFTW.US,D,20240308,000000,0.065101,0.065101,0.065,0.065,5631,0
+SQFTW.US,D,20240311,000000,0.0612,0.0654,0.0612,0.065,4635,0
+SQFTW.US,D,20240312,000000,0.065,0.065,0.065,0.065,2158,0
+SQFTW.US,D,20240313,000000,0.065,0.0698,0.065,0.0652,4573,0
+SQFTW.US,D,20240314,000000,0.0697,0.07,0.0697,0.07,2425,0
+SQFTW.US,D,20240315,000000,0.072,0.072,0.071,0.0711,5047,0
+SQFTW.US,D,20240318,000000,0.0718,0.0719,0.0718,0.0719,1697,0
+SQFTW.US,D,20240319,000000,0.072,0.088,0.0719,0.088,4920,0
+SQFTW.US,D,20240320,000000,0.0849,0.0849,0.0612,0.0612,10194,0
+SQFTW.US,D,20240321,000000,0.065,0.088,0.065,0.065,8910,0
+SQFTW.US,D,20240322,000000,0.0763,0.086,0.0655,0.086,3392,0
+SQFTW.US,D,20240325,000000,0.0657,0.077401,0.065,0.077401,10613,0
+SQFTW.US,D,20240326,000000,0.0848,0.0848,0.069,0.0691,8957,0
+SQFTW.US,D,20240327,000000,0.069,0.076505,0.069,0.069,10455,0
+SQFTW.US,D,20240328,000000,0.07,0.0748,0.069,0.069,9638,0
+SQFTW.US,D,20240401,000000,0.069,0.069,0.069,0.069,3132,0
+SQFTW.US,D,20240402,000000,0.0748,0.0748,0.0748,0.0748,482,0
+SQFTW.US,D,20240403,000000,0.069,0.079001,0.069,0.079001,3537,0
+SQFTW.US,D,20240404,000000,0.085051,0.085051,0.069,0.069,4388,0
+SQFTW.US,D,20240405,000000,0.0818,0.0818,0.0666,0.0671,34246,0
+SQFTW.US,D,20240408,000000,0.099,0.0991,0.07,0.072784,17297,0
+SQFTW.US,D,20240409,000000,0.0702,0.0702,0.07,0.07,1104,0
+SQFTW.US,D,20240410,000000,0.0801,0.0848,0.072951,0.080901,2850,0
+SQFTW.US,D,20240411,000000,0.077,0.077,0.0721,0.0721,3769,0
+SQFTW.US,D,20240412,000000,0.0768,0.0768,0.0698,0.0698,1486,0
+SQFTW.US,D,20240415,000000,0.0699,0.1,0.0698,0.1,8283,0
+SQFTW.US,D,20240416,000000,0.070101,0.070101,0.0701,0.0701,713,0
+SQFTW.US,D,20240417,000000,0.070001,0.075,0.06,0.06,17373,0
+SQFTW.US,D,20240418,000000,0.053,0.0588,0.053,0.0588,1900,0
+SQFTW.US,D,20240419,000000,0.0561,0.065,0.05605,0.0649,24615,0
+SQFTW.US,D,20240422,000000,0.06,0.065,0.0585,0.06175,3781,0
+SQFTW.US,D,20240423,000000,0.056,0.065,0.056,0.065,4676,0
+SQFTW.US,D,20240424,000000,0.06,0.06,0.06,0.06,1042,0
+SQFTW.US,D,20240426,000000,0.06,0.065,0.06,0.061826,3105,0
+SQFTW.US,D,20240429,000000,0.06,0.064899,0.0551,0.064899,4275,0
+SQFTW.US,D,20240430,000000,0.059899,0.059899,0.059899,0.059899,229,0
+SQFTW.US,D,20240502,000000,0.06,0.061,0.06,0.061,8371,0
+SQFTW.US,D,20240503,000000,0.056,0.057,0.056,0.056101,11756,0
+SQFTW.US,D,20240506,000000,0.057,0.060001,0.056,0.058,10046,0
+SQFTW.US,D,20240507,000000,0.053,0.065,0.053,0.065,210,0
+SQFTW.US,D,20240508,000000,0.0533,0.065,0.05,0.05,6214,0
+SQFTW.US,D,20240509,000000,0.049,0.0621,0.049,0.056,6142,0
+SQFTW.US,D,20240510,000000,0.056,0.058,0.0501,0.0501,8262,0
+SQFTW.US,D,20240513,000000,0.0501,0.051,0.0501,0.051,5011,0
+SQFTW.US,D,20240514,000000,0.051,0.051,0.049,0.049,5014,0
+SQFTW.US,D,20240515,000000,0.049,0.06,0.045,0.0456,6839,0
+SQFTW.US,D,20240516,000000,0.045,0.0459,0.045,0.0456,3259,0
+SQFTW.US,D,20240520,000000,0.045,0.05,0.045,0.05,558,0
+SQFTW.US,D,20240521,000000,0.0456,0.0457,0.0456,0.0457,589,0
+SQFTW.US,D,20240522,000000,0.0459,0.06,0.045801,0.045801,10147,0
+SQFTW.US,D,20240523,000000,0.0478,0.0478,0.0461,0.0462,7106,0
+SQFTW.US,D,20240524,000000,0.0527,0.0527,0.0456,0.0472,5756,0
+SQFTW.US,D,20240528,000000,0.045,0.0504,0.045,0.045,5684,0
+SQFTW.US,D,20240529,000000,0.06,0.06,0.0525,0.0525,1302,0
+SQFTW.US,D,20240530,000000,0.0456,0.0598,0.045,0.0524,9456,0
+SQFTW.US,D,20240531,000000,0.0451,0.0598,0.0451,0.0598,436,0
+SQFTW.US,D,20240603,000000,0.0596,0.0598,0.045,0.052,4764,0
+SQFTW.US,D,20240604,000000,0.0455,0.0457,0.0455,0.0456,8272,0
+SQFTW.US,D,20240605,000000,0.0459,0.046,0.0459,0.0459,2287,0
+SQFTW.US,D,20240606,000000,0.045,0.05,0.045,0.045,4047,0
+SQFTW.US,D,20240607,000000,0.0401,0.0496,0.0401,0.0496,4150,0
+SQFTW.US,D,20240610,000000,0.0453,0.05,0.041,0.049678,14796,0
+SQFTW.US,D,20240611,000000,0.031,0.05,0.031,0.0433,17108,0
+SQFTW.US,D,20240612,000000,0.0411,0.0433,0.0411,0.0422,19322,0
+SQFTW.US,D,20240614,000000,0.041,0.041,0.041,0.041,3337,0
+SQFTW.US,D,20240617,000000,0.046001,0.046001,0.042,0.042,3125,0
+SQFTW.US,D,20240618,000000,0.0401,0.044601,0.0401,0.044601,5556,0
+SQFTW.US,D,20240620,000000,0.0412,0.0456,0.041,0.0411,1497,0
+SQFTW.US,D,20240621,000000,0.042,0.0421,0.041,0.041,12933,0
+SQFTW.US,D,20240624,000000,0.0399,0.0597,0.0351,0.0357,84603,0
+SQFTW.US,D,20240625,000000,0.038,0.0493,0.038,0.038,17093,0
+SQFTW.US,D,20240626,000000,0.037,0.043001,0.037,0.043001,2449,0
+SQFTW.US,D,20240627,000000,0.033,0.04001,0.033,0.04001,45701,0
+SQFTW.US,D,20240628,000000,0.0387,0.042,0.0387,0.039,4725,0
+SQFTW.US,D,20240701,000000,0.039,0.0391,0.0351,0.0365,20852,0
+SQFTW.US,D,20240702,000000,0.033,0.0351,0.033,0.0351,1538,0
+SQFTW.US,D,20240703,000000,0.0351,0.045,0.0351,0.045,800,0
+SQFTW.US,D,20240705,000000,0.033,0.0352,0.033,0.0351,13290,0
+SQFTW.US,D,20240708,000000,0.035,0.036001,0.035,0.035,6279,0
+SQFTW.US,D,20240709,000000,0.033,0.035,0.033,0.035,1414,0
+SQFTW.US,D,20240710,000000,0.035,0.0351,0.033,0.033,53613,0
+SQFTW.US,D,20240711,000000,0.033,0.0348,0.031,0.0348,18931,0
+SQFTW.US,D,20240712,000000,0.0331,0.0342,0.031,0.0341,29770,0
+SQFTW.US,D,20240715,000000,0.031,0.034601,0.0291,0.03,279587,0
+SQFTW.US,D,20240716,000000,0.0298,0.0301,0.0295,0.0301,51519,0
+SQFTW.US,D,20240717,000000,0.0295,0.031315,0.029,0.0306,227968,0
+SQFTW.US,D,20240718,000000,0.029101,0.03105,0.025,0.0302,30595,0
+SQFTW.US,D,20240719,000000,0.03,0.03,0.03,0.03,948,0
+SQFTW.US,D,20240722,000000,0.029,0.03385,0.028349,0.03385,7723,0
+SQFTW.US,D,20240724,000000,0.0288,0.0366,0.0284,0.0284,8115,0
+SQFTW.US,D,20240725,000000,0.03,0.03,0.03,0.03,262,0
+SQFTW.US,D,20240726,000000,0.0289,0.0333,0.0284,0.0284,138752,0
+SQFTW.US,D,20240729,000000,0.0277,0.044,0.0276,0.0276,353217,0
+SQFTW.US,D,20240730,000000,0.03,0.03,0.0278,0.028,67726,0
+SQFTW.US,D,20240731,000000,0.028601,0.03,0.028601,0.03,2155,0
+SQFTW.US,D,20240801,000000,0.039892,0.04,0.03,0.04,28295,0
+SQFTW.US,D,20240802,000000,0.044,0.044,0.0265,0.0265,105264,0
+SQFTW.US,D,20240805,000000,0.0275,0.0371,0.0275,0.0276,15637,0
+SQFTW.US,D,20240806,000000,0.033749,0.0398,0.0266,0.0266,11401,0
+SQFTW.US,D,20240807,000000,0.030001,0.030001,0.0273,0.0273,5172,0
+SQFTW.US,D,20240808,000000,0.034501,0.039,0.027,0.027,12817,0
+SQFTW.US,D,20240809,000000,0.0273,0.0276,0.0273,0.0274,9506,0
+SQFTW.US,D,20240813,000000,0.039,0.039,0.027501,0.027501,424,0
+SQFTW.US,D,20240814,000000,0.034269,0.044,0.0285,0.04,32498,0
+SQFTW.US,D,20240815,000000,0.03,0.04,0.03,0.03,3475,0
+SQFTW.US,D,20240816,000000,0.0285,0.03,0.0285,0.03,9274,0
+SQFTW.US,D,20240819,000000,0.0287,0.0398,0.0287,0.0288,9208,0
+SQFTW.US,D,20240820,000000,0.0298,0.0298,0.025,0.0251,111449,0
+SQFTW.US,D,20240821,000000,0.0296,0.039,0.0295,0.038199,7740,0
+SQFTW.US,D,20240822,000000,0.0255,0.035,0.0255,0.0261,8663,0
+SQFTW.US,D,20240823,000000,0.0275,0.0275,0.0275,0.0275,1586,0
+SQFTW.US,D,20240826,000000,0.0281,0.0405,0.0281,0.0405,1106,0
+SQFTW.US,D,20240827,000000,0.03,0.0391,0.03,0.0391,10368,0
+SQFTW.US,D,20240828,000000,0.0373,0.0373,0.029,0.0335,94101,0
+SQFTW.US,D,20240829,000000,0.030599,0.031281,0.0301,0.0302,17272,0
+SQFTW.US,D,20240830,000000,0.0301,0.0301,0.0301,0.0301,1000,0
+SQFTW.US,D,20240903,000000,0.0296,0.03,0.0295,0.0298,10123,0
+SQFTW.US,D,20240904,000000,0.029301,0.029301,0.029301,0.029301,1107,0
+SQFTW.US,D,20240905,000000,0.029,0.037,0.029,0.03,32027,0
+SQFTW.US,D,20240906,000000,0.03,0.032891,0.03,0.032891,240,0
+SQFTW.US,D,20240909,000000,0.0295,0.03,0.0295,0.03,4652,0
+SQFTW.US,D,20240910,000000,0.0295,0.03,0.0295,0.03,4088,0
+SQFTW.US,D,20240911,000000,0.03,0.0368,0.03,0.0367,1988,0
+SQFTW.US,D,20240912,000000,0.0306,0.0307,0.0306,0.0307,4160,0
+SQFTW.US,D,20240913,000000,0.0308,0.03452,0.0308,0.03452,3871,0
+SQFTW.US,D,20240916,000000,0.03385,0.03385,0.0307,0.032811,1221,0
+SQFTW.US,D,20240917,000000,0.037,0.037,0.037,0.037,222,0
+SQFTW.US,D,20240919,000000,0.0311,0.037,0.0311,0.037,2802,0
+SQFTW.US,D,20240920,000000,0.035,0.037,0.031,0.031,12606,0
+SQFTW.US,D,20240923,000000,0.0312,0.0312,0.0312,0.0312,500,0
+SQFTW.US,D,20240924,000000,0.0309,0.034001,0.0309,0.034001,1637,0
+SQFTW.US,D,20240925,000000,0.032,0.034,0.0311,0.0311,4741,0
+SQFTW.US,D,20240926,000000,0.035,0.037,0.0311,0.035,27025,0
+SQFTW.US,D,20240927,000000,0.035,0.035,0.035,0.035,4760,0
+SQFTW.US,D,20241001,000000,0.0367,0.0367,0.033,0.033,2118,0
+SQFTW.US,D,20241002,000000,0.0308,0.038,0.0307,0.03694,27613,0
+SQFTW.US,D,20241003,000000,0.0398,0.04,0.031,0.039999,7085,0
+SQFTW.US,D,20241004,000000,0.034,0.04,0.034,0.04,5511,0
+SQFTW.US,D,20241007,000000,0.0341,0.045,0.0341,0.0449,11189,0
+SQFTW.US,D,20241008,000000,0.0495,0.0495,0.0307,0.03775,10290,0
+SQFTW.US,D,20241009,000000,0.038,0.038,0.038,0.038,3500,0
+SQFTW.US,D,20241010,000000,0.038,0.0381,0.0307,0.0307,6305,0
+SQFTW.US,D,20241011,000000,0.048,0.048,0.0306,0.030678,10607,0
+SQFTW.US,D,20241014,000000,0.0338,0.035,0.0307,0.0307,21145,0
+SQFTW.US,D,20241015,000000,0.0308,0.035,0.0308,0.0324,30945,0
+SQFTW.US,D,20241016,000000,0.0308,0.035,0.0308,0.033902,20669,0
+SQFTW.US,D,20241017,000000,0.033,0.0349,0.033,0.0331,2529,0
+SQFTW.US,D,20241018,000000,0.0331,0.045,0.0331,0.045,4234,0
+SQFTW.US,D,20241021,000000,0.0375,0.0449,0.0375,0.044811,29518,0
+SQFTW.US,D,20241022,000000,0.0375,0.0413,0.0375,0.0375,21763,0
+SQFTW.US,D,20241023,000000,0.0375,0.0375,0.0307,0.0308,9983,0
+SQFTW.US,D,20241024,000000,0.0308,0.0308,0.0308,0.0308,1021,0
+SQFTW.US,D,20241028,000000,0.035,0.045,0.035,0.045,1817,0
+SQFTW.US,D,20241029,000000,0.0405,0.0405,0.035,0.0391,4181,0
+SQFTW.US,D,20241030,000000,0.035,0.048,0.0308,0.043127,13393,0
+SQFTW.US,D,20241031,000000,0.0308,0.042,0.0308,0.042,3263,0
+SQFTW.US,D,20241101,000000,0.035,0.0384,0.035,0.0351,2653,0
+SQFTW.US,D,20241104,000000,0.0491,0.05,0.035,0.042,10006,0
+SQFTW.US,D,20241105,000000,0.035201,0.042,0.0351,0.0351,600,0
+SQFTW.US,D,20241106,000000,0.0351,0.0351,0.0351,0.0351,816,0
+SQFTW.US,D,20241107,000000,0.0325,0.042,0.031,0.031,7029,0
+SQFTW.US,D,20241108,000000,0.031,0.0418,0.031,0.031,3284,0
+SQFTW.US,D,20241111,000000,0.035,0.0418,0.031,0.031,7356,0
+SQFTW.US,D,20241112,000000,0.0311,0.03645,0.0311,0.0311,3722,0
+SQFTW.US,D,20241113,000000,0.0311,0.0418,0.0311,0.0418,697,0
+SQFTW.US,D,20241114,000000,0.0311,0.0418,0.0311,0.0311,15428,0
+SQFTW.US,D,20241115,000000,0.0312,0.04,0.0311,0.035749,8880,0
+SQFTW.US,D,20241118,000000,0.0315,0.0401,0.0306,0.0306,25841,0
+SQFTW.US,D,20241119,000000,0.0306,0.041,0.0306,0.0306,2115,0
+SQFTW.US,D,20241120,000000,0.0306,0.0343,0.0306,0.0306,4391,0
+SQFTW.US,D,20241121,000000,0.0306,0.04,0.03,0.03,12701,0
+SQFTW.US,D,20241122,000000,0.0301,0.0398,0.0301,0.0301,5137,0
+SQFTW.US,D,20241125,000000,0.034951,0.03656,0.029,0.031,11375,0
+SQFTW.US,D,20241126,000000,0.031,0.0363,0.031,0.032,4751,0
+SQFTW.US,D,20241127,000000,0.0363,0.0363,0.031,0.0321,969,0
+SQFTW.US,D,20241202,000000,0.032201,0.032201,0.032201,0.032201,430,0
+SQFTW.US,D,20241203,000000,0.0321,0.0322,0.0321,0.0322,655,0
+SQFTW.US,D,20241204,000000,0.0321,0.03415,0.032,0.033,2240,0
+SQFTW.US,D,20241205,000000,0.033,0.033951,0.029,0.0295,5289,0
+SQFTW.US,D,20241206,000000,0.03,0.032,0.029,0.0317,1108024,0
+SQFTW.US,D,20241209,000000,0.0337,0.0391,0.0269,0.033,9530,0
+SQFTW.US,D,20241210,000000,0.0278,0.0309,0.0265,0.0309,9689,0
+SQFTW.US,D,20241211,000000,0.029,0.030901,0.028,0.029122,15997,0
+SQFTW.US,D,20241212,000000,0.028,0.028,0.028,0.028,330,0
+SQFTW.US,D,20241213,000000,0.0296,0.0307,0.028,0.028,7265,0
+SQFTW.US,D,20241216,000000,0.0281,0.0284,0.0281,0.0284,6656,0
+SQFTW.US,D,20241217,000000,0.029,0.033,0.0283,0.033,21968,0
+SQFTW.US,D,20241218,000000,0.03,0.0328,0.0283,0.0311,19935,0
+SQFTW.US,D,20241219,000000,0.0294,0.0396,0.028372,0.0396,29872,0
+SQFTW.US,D,20241220,000000,0.0296,0.0297,0.0282,0.0297,11914,0
+SQFTW.US,D,20241223,000000,0.029,0.047,0.029,0.04,115094,0
+SQFTW.US,D,20241224,000000,0.04,0.0406,0.0398,0.0398,6982,0
+SQFTW.US,D,20241226,000000,0.04,0.0444,0.04,0.041,18854,0
+SQFTW.US,D,20241227,000000,0.0291,0.045,0.0291,0.0409,12226,0
+SQFTW.US,D,20241230,000000,0.03,0.037501,0.03,0.03,7863,0
+SQFTW.US,D,20241231,000000,0.031,0.045,0.031,0.0349,3317,0
+SQFTW.US,D,20250102,000000,0.038,0.038,0.031,0.031001,592,0
+SQFTW.US,D,20250103,000000,0.0311,0.041,0.031,0.04,9976,0
+SQFTW.US,D,20250106,000000,0.035,0.041,0.035,0.035053,6995,0
+SQFTW.US,D,20250107,000000,0.035,0.035,0.035,0.035,208,0
+SQFTW.US,D,20250108,000000,0.035,0.0351,0.035,0.035,972,0
+SQFTW.US,D,20250110,000000,0.035101,0.041899,0.035101,0.041899,494,0
+SQFTW.US,D,20250114,000000,0.04,0.04,0.04,0.04,1002,0
+SQFTW.US,D,20250116,000000,0.04,0.0418,0.035,0.0373,5515,0
+SQFTW.US,D,20250117,000000,0.035,0.0417,0.035,0.0372,4604,0
+SQFTW.US,D,20250121,000000,0.035,0.0389,0.035,0.035568,8116,0
+SQFTW.US,D,20250122,000000,0.035502,0.038549,0.0355,0.038549,2435,0
+SQFTW.US,D,20250123,000000,0.0416,0.0418,0.0355,0.0418,1981,0
+SQFTW.US,D,20250124,000000,0.042,0.042,0.035,0.035,7873,0
+SQFTW.US,D,20250127,000000,0.042,0.042,0.037011,0.037011,722,0
+SQFTW.US,D,20250128,000000,0.042,0.042,0.042,0.042,1114,0
+SQFTW.US,D,20250129,000000,0.0356,0.0356,0.035,0.035,5652,0
+SQFTW.US,D,20250130,000000,0.03511,0.038151,0.03511,0.038151,227,0
+SQFTW.US,D,20250131,000000,0.038151,0.038151,0.038151,0.038151,1004,0
+SQFTW.US,D,20250203,000000,0.041299,0.0475,0.0355,0.041551,15574,0
+SQFTW.US,D,20250204,000000,0.045,0.045,0.039,0.039,2369,0
+SQFTW.US,D,20250205,000000,0.0351,0.0351,0.032549,0.035,8713,0
+SQFTW.US,D,20250206,000000,0.035,0.0374,0.035,0.035,6338,0
+SQFTW.US,D,20250207,000000,0.035,0.035001,0.035,0.035,1837,0
+SQFTW.US,D,20250210,000000,0.035,0.035048,0.035,0.035048,738,0
+SQFTW.US,D,20250211,000000,0.0374,0.0374,0.0374,0.0374,780,0
+SQFTW.US,D,20250212,000000,0.0398,0.0398,0.035,0.035,7793,0
+SQFTW.US,D,20250213,000000,0.036,0.0376,0.035,0.035878,3200,0
+SQFTW.US,D,20250214,000000,0.035,0.035,0.035,0.035,211,0
+SQFTW.US,D,20250218,000000,0.0349,0.0398,0.0349,0.035101,1449,0
+SQFTW.US,D,20250219,000000,0.0351,0.0446,0.035,0.035,5658,0
+SQFTW.US,D,20250220,000000,0.03945,0.03945,0.03945,0.03945,858,0
+SQFTW.US,D,20250224,000000,0.03,0.035,0.03,0.0301,11778,0
+SQFTW.US,D,20250225,000000,0.035801,0.039,0.0346,0.039,3414,0
+SQFTW.US,D,20250226,000000,0.034,0.039,0.034,0.039,6125,0
+SQFTW.US,D,20250227,000000,0.0389,0.0389,0.0389,0.0389,135,0
+SQFTW.US,D,20250228,000000,0.039,0.039,0.033,0.033,11060,0
+SQFTW.US,D,20250303,000000,0.0331,0.0331,0.0331,0.0331,1097,0
+SQFTW.US,D,20250304,000000,0.033,0.0355,0.033,0.033101,1914,0
+SQFTW.US,D,20250305,000000,0.033,0.038,0.033,0.0362,13419,0
+SQFTW.US,D,20250306,000000,0.0345,0.0363,0.03303,0.03303,37093,0
+SQFTW.US,D,20250307,000000,0.033,0.038199,0.033,0.038199,748,0
+SQFTW.US,D,20250310,000000,0.0337,0.0344,0.033,0.033,7641,0
+SQFTW.US,D,20250311,000000,0.033,0.0331,0.033,0.0331,5336,0
+SQFTW.US,D,20250312,000000,0.0331,0.035,0.0331,0.035,5856,0
+SQFTW.US,D,20250313,000000,0.042,0.042,0.0344,0.0344,1048,0
+SQFTW.US,D,20250314,000000,0.042,0.042,0.0345,0.0345,651,0
+SQFTW.US,D,20250317,000000,0.0382,0.0382,0.034,0.03615,5465,0
+SQFTW.US,D,20250319,000000,0.034001,0.034001,0.034,0.034,4611,0
+SQFTW.US,D,20250320,000000,0.0341,0.0341,0.0341,0.0341,304,0
+SQFTW.US,D,20250324,000000,0.0341,0.0342,0.0341,0.0342,4806,0
+SQFTW.US,D,20250325,000000,0.0341,0.0342,0.034068,0.034068,814,0
+SQFTW.US,D,20250326,000000,0.0382,0.0382,0.0382,0.0382,1230,0
+SQFTW.US,D,20250327,000000,0.0344,0.0344,0.0344,0.0344,1674,0
+SQFTW.US,D,20250328,000000,0.0343,0.0344,0.0342,0.0343,1753,0
+SQFTW.US,D,20250331,000000,0.034299,0.0343,0.034299,0.0343,2699,0
+SQFTW.US,D,20250402,000000,0.0345,0.0345,0.0345,0.0345,1000,0
+SQFTW.US,D,20250403,000000,0.0344,0.0344,0.0344,0.0344,626,0
+SQFTW.US,D,20250404,000000,0.0343,0.0344,0.0343,0.0343,3426,0
+SQFTW.US,D,20250408,000000,0.0344,0.0397,0.0343,0.0344,4401,0
+SQFTW.US,D,20250409,000000,0.0343,0.0396,0.0343,0.039599,3721,0
+SQFTW.US,D,20250410,000000,0.0344,0.0397,0.0344,0.0396,503,0
+SQFTW.US,D,20250411,000000,0.034301,0.036951,0.034301,0.036951,635,0
+SQFTW.US,D,20250414,000000,0.035651,0.035651,0.0343,0.0343,2018,0
+SQFTW.US,D,20250415,000000,0.0343,0.0344,0.0343,0.0344,5396,0
+SQFTW.US,D,20250416,000000,0.0344,0.0351,0.0343,0.0351,10123,0
+SQFTW.US,D,20250417,000000,0.035,0.035,0.035,0.035,2000,0
+SQFTW.US,D,20250421,000000,0.035,0.0397,0.035,0.0397,6986,0
+SQFTW.US,D,20250422,000000,0.0369,0.0369,0.0352,0.036704,1882,0
+SQFTW.US,D,20250423,000000,0.0397,0.0397,0.0354,0.0355,7939,0
+SQFTW.US,D,20250424,000000,0.0397,0.0397,0.0354,0.0373,7126,0
+SQFTW.US,D,20250425,000000,0.0395,0.0395,0.0354,0.037451,3104,0
+SQFTW.US,D,20250429,000000,0.035501,0.0372,0.0355,0.0355,1154,0
+SQFTW.US,D,20250430,000000,0.0342,0.0362,0.0342,0.035,6148,0
+SQFTW.US,D,20250501,000000,0.0372,0.0372,0.035,0.035,2112,0
+SQFTW.US,D,20250502,000000,0.0349,0.0371,0.0342,0.0371,11580,0
+SQFTW.US,D,20250505,000000,0.033,0.0334,0.029,0.03,54215,0
+SQFTW.US,D,20250506,000000,0.0348,0.0348,0.031,0.031,3065,0
+SQFTW.US,D,20250507,000000,0.0311,0.0372,0.0311,0.0372,696,0
+SQFTW.US,D,20250508,000000,0.0312,0.0371,0.0312,0.037,1377,0
+SQFTW.US,D,20250509,000000,0.03406,0.037,0.033,0.037,2815,0
+SQFTW.US,D,20250512,000000,0.034101,0.034101,0.034,0.0341,14418,0
+SQFTW.US,D,20250513,000000,0.034,0.0341,0.033,0.0332,11678,0
+SQFTW.US,D,20250514,000000,0.0331,0.0339,0.033,0.0331,3968,0
+SQFTW.US,D,20250515,000000,0.033101,0.0394,0.0331,0.039299,7026,0
+SQFTW.US,D,20250516,000000,0.0394,0.0397,0.0351,0.0351,2091,0
+SQFTW.US,D,20250519,000000,0.0352,0.0398,0.032,0.0328,26671,0
+SQFTW.US,D,20250520,000000,0.033,0.04,0.033,0.033,23408,0
+SQFTW.US,D,20250521,000000,0.0297,0.0398,0.0297,0.034,4504,0
+SQFTW.US,D,20250522,000000,0.037,0.04,0.037,0.04,1602,0
+SQFTW.US,D,20250523,000000,0.0341,0.04,0.0341,0.04,3071,0
+SQFTW.US,D,20250527,000000,0.041,0.041,0.0336,0.0371,56762,0
+SQFTW.US,D,20250528,000000,0.0335,0.0336,0.0334,0.0334,43305,0
+SQFTW.US,D,20250529,000000,0.0399,0.0399,0.0312,0.0312,51679,0
+SQFTW.US,D,20250530,000000,0.032,0.033,0.032,0.033,19883,0
+SQFTW.US,D,20250602,000000,0.0326,0.04,0.0326,0.0331,4500,0
+SQFTW.US,D,20250603,000000,0.033,0.04,0.0315,0.032,17342,0
+SQFTW.US,D,20250604,000000,0.032,0.0398,0.032,0.03595,2610,0
+SQFTW.US,D,20250605,000000,0.0324,0.0398,0.0323,0.0323,4277,0
+SQFTW.US,D,20250606,000000,0.039,0.039,0.0326,0.0389,21090,0
+SQFTW.US,D,20250609,000000,0.0389,0.0389,0.0326,0.0389,3286,0
+SQFTW.US,D,20250610,000000,0.0389,0.039,0.0301,0.039,45112,0
+SQFTW.US,D,20250611,000000,0.0368,0.038,0.033,0.0331,16869,0
+SQFTW.US,D,20250612,000000,0.0331,0.038,0.0331,0.0331,8226,0
+SQFTW.US,D,20250613,000000,0.0333,0.0334,0.0333,0.0333,7674,0
+SQFTW.US,D,20250616,000000,0.0331,0.0331,0.031,0.031,2164,0
+SQFTW.US,D,20250617,000000,0.0302,0.0378,0.0302,0.0306,16463,0
+SQFTW.US,D,20250618,000000,0.0377,0.0377,0.0377,0.0377,294,0
+SQFTW.US,D,20250620,000000,0.0303,0.0306,0.0303,0.0303,7609,0
+SQFTW.US,D,20250623,000000,0.0301,0.0319,0.0301,0.0319,3135,0
+SQFTW.US,D,20250624,000000,0.0351,0.0351,0.035,0.035,560,0
+SQFTW.US,D,20250625,000000,0.0345,0.0346,0.031,0.0344,22360,0
+SQFTW.US,D,20250626,000000,0.031,0.034,0.031,0.034,11300,0
+SQFTW.US,D,20250627,000000,0.0339,0.0339,0.0311,0.0339,7832,0
+SQFTW.US,D,20250630,000000,0.0338,0.0338,0.0312,0.0337,10805,0
+SQFTW.US,D,20250701,000000,0.0344,0.045,0.0311,0.0312,65100,0
+SQFTW.US,D,20250702,000000,0.0359,0.04,0.034,0.0395,42279,0
+SQFTW.US,D,20250703,000000,0.04,0.045,0.04,0.0406,27830,0
+SQFTW.US,D,20250707,000000,0.0315,0.04,0.0315,0.04,499,0
+SQFTW.US,D,20250708,000000,0.04,0.04,0.033,0.033,4200,0
+SQFTW.US,D,20250709,000000,0.0331,0.0331,0.033,0.033,600,0
+SQFTW.US,D,20250710,000000,0.04,0.05,0.04,0.0417,31323,0
+SQFTW.US,D,20250711,000000,0.0297,0.039,0.0297,0.038,13484,0
+SQFTW.US,D,20250714,000000,0.045,0.098,0.045,0.0776,1638268,0
+SQFTW.US,D,20250715,000000,0.0402,0.055101,0.035101,0.0489,135436,0
+SQFTW.US,D,20250716,000000,0.0426,0.0426,0.03,0.0313,197087,0
+SQFTW.US,D,20250717,000000,0.0312,0.0357,0.0304,0.0357,44405,0
+SQFTW.US,D,20250718,000000,0.0304,0.038,0.0304,0.034601,112457,0
+SQFTW.US,D,20250721,000000,0.031401,0.037,0.0312,0.03425,55125,0
+SQFTW.US,D,20250722,000000,0.034,0.0343,0.02,0.0299,340550,0
+SQFTW.US,D,20250723,000000,0.03,0.032,0.0271,0.0273,64977,0
+SQFTW.US,D,20250724,000000,0.028,0.0336,0.028,0.0335,5336,0
+SQFTW.US,D,20250725,000000,0.0282,0.033,0.028,0.0301,24923,0
+SQFTW.US,D,20250728,000000,0.0305,0.0306,0.0305,0.0306,1428,0
+SQFTW.US,D,20250730,000000,0.031,0.0334,0.0306,0.0334,26136,0
+SQFTW.US,D,20250801,000000,0.038,0.038,0.03,0.03,30598,0
+SQFTW.US,D,20250804,000000,0.0351,0.0351,0.0295,0.0295,43353,0
+SQFTW.US,D,20250805,000000,0.03,0.03,0.0286,0.0291,21960,0
+SQFTW.US,D,20250806,000000,0.0289,0.032499,0.0289,0.0302,6569,0
+SQFTW.US,D,20250807,000000,0.030549,0.030549,0.025,0.03,60107,0
+SQFTW.US,D,20250808,000000,0.03,0.0301,0.03,0.03,4147,0
+SQFTW.US,D,20250811,000000,0.03,0.0322,0.03,0.03,8472,0
+SQFTW.US,D,20250812,000000,0.032,0.0323,0.0274,0.0299,17961,0
+SQFTW.US,D,20250813,000000,0.0296,0.0301,0.0296,0.03001,3064,0
+SQFTW.US,D,20250814,000000,0.031,0.0311,0.0295,0.0295,7469,0
+SQFTW.US,D,20250815,000000,0.03,0.037,0.03,0.0349,3000,0
+SQFTW.US,D,20250818,000000,0.0304,0.032,0.0295,0.0298,27061,0
+SQFTW.US,D,20250819,000000,0.0318,0.0318,0.0318,0.0318,449,0
+SQFTW.US,D,20250820,000000,0.03,0.034,0.0298,0.029951,27299,0
+SQFTW.US,D,20250821,000000,0.0299,0.03,0.0299,0.03,12491,0
+SQFTW.US,D,20250822,000000,0.03,0.0309,0.03,0.03,4739,0
+SQFTW.US,D,20250825,000000,0.0301,0.031554,0.0301,0.0301,4250,0
+SQFTW.US,D,20250826,000000,0.0312,0.0323,0.0302,0.0302,6295,0
+SQFTW.US,D,20250827,000000,0.03,0.0322,0.03,0.0321,1266,0
+SQFTW.US,D,20250828,000000,0.0301,0.0302,0.0301,0.0301,4764,0
+SQFTW.US,D,20250829,000000,0.0311,0.0322,0.0311,0.0321,1924,0
+SQFTW.US,D,20250902,000000,0.0321,0.0323,0.0301,0.0323,15324,0
+SQFTW.US,D,20250903,000000,0.030201,0.0323,0.0302,0.0303,4566,0
+SQFTW.US,D,20250904,000000,0.0322,0.0322,0.0303,0.0322,1729,0
+SQFTW.US,D,20250905,000000,0.0321,0.0321,0.0304,0.0321,4982,0
+SQFTW.US,D,20250908,000000,0.032,0.0323,0.0305,0.0323,10462,0
+SQFTW.US,D,20250909,000000,0.0323,0.033,0.0323,0.0324,9516,0
+SQFTW.US,D,20250910,000000,0.0323,0.033,0.0323,0.033,6252,0
+SQFTW.US,D,20250911,000000,0.032649,0.0361,0.0324,0.0361,24456,0
+SQFTW.US,D,20250912,000000,0.0332,0.036,0.0327,0.0328,3045,0
+SQFTW.US,D,20250915,000000,0.0328,0.0495,0.0328,0.0495,63480,0
+SQFTW.US,D,20250916,000000,0.0323,0.0471,0.0323,0.045,6740,0
+SQFTW.US,D,20250917,000000,0.0549,0.06,0.0401,0.0445,240033,0
+SQFTW.US,D,20250918,000000,0.041,0.049,0.0323,0.04,13704,0
+SQFTW.US,D,20250919,000000,0.0357,0.0399,0.0357,0.0397,5912,0
+SQFTW.US,D,20250922,000000,0.0323,0.034,0.0323,0.034,1561,0
+SQFTW.US,D,20250923,000000,0.034,0.0436,0.0326,0.0436,14977,0
+SQFTW.US,D,20250924,000000,0.0351,0.0435,0.0326,0.0381,8077,0
+SQFTW.US,D,20250925,000000,0.05,0.0548,0.04,0.04,22411,0
+SQFTW.US,D,20250926,000000,0.045001,0.045001,0.0393,0.04,19362,0
+SQFTW.US,D,20250929,000000,0.04,0.0439,0.0331,0.0374,31001,0
+SQFTW.US,D,20250930,000000,0.0419,0.0419,0.0323,0.0374,21694,0
+SQFTW.US,D,20251001,000000,0.032401,0.0373,0.032401,0.0373,481,0
+SQFTW.US,D,20251002,000000,0.0348,0.0348,0.0324,0.0326,62782,0
+SQFTW.US,D,20251003,000000,0.0324,0.0325,0.0324,0.0325,542,0
+SQFTW.US,D,20251006,000000,0.0323,0.0335,0.0323,0.0325,1599,0
+SQFTW.US,D,20251007,000000,0.0324,0.0325,0.0324,0.0325,3514,0
+SQFTW.US,D,20251008,000000,0.034,0.034,0.0323,0.0323,6321,0
+SQFTW.US,D,20251009,000000,0.0324,0.0368,0.0324,0.0368,1012,0
+SQFTW.US,D,20251010,000000,0.03241,0.0325,0.0323,0.0323,9310,0
+SQFTW.US,D,20251013,000000,0.03555,0.0388,0.0323,0.0388,14908,0
+SQFTW.US,D,20251014,000000,0.0325,0.0387,0.0325,0.0326,2511,0
+SQFTW.US,D,20251015,000000,0.032,0.0354,0.0305,0.0307,28822,0
+SQFTW.US,D,20251016,000000,0.0348,0.049,0.031,0.032,34869,0
+SQFTW.US,D,20251020,000000,0.032,0.0322,0.032,0.032,10151,0
+SQFTW.US,D,20251022,000000,0.0336,0.03855,0.026,0.0261,72391,0
+SQFTW.US,D,20251023,000000,0.0312,0.0339,0.0312,0.0338,5281,0
+SQFTW.US,D,20251024,000000,0.032101,0.0397,0.032101,0.0396,2129,0
+SQFTW.US,D,20251027,000000,0.0295,0.0396,0.029,0.029,10033,0
+SQFTW.US,D,20251028,000000,0.03,0.0345,0.0298,0.0301,7969,0
+SQFTW.US,D,20251029,000000,0.037,0.037,0.037,0.037,1203,0
+SQFTW.US,D,20251030,000000,0.029,0.0396,0.029,0.033,3112,0
+SQFTW.US,D,20251031,000000,0.0333,0.0333,0.0333,0.0333,1807,0
+SQFTW.US,D,20251103,000000,0.03,0.0342,0.0298,0.0342,1855,0
+SQFTW.US,D,20251104,000000,0.029,0.0333,0.029,0.0333,16875,0
+SQFTW.US,D,20251110,000000,0.0297,0.0299,0.0297,0.0299,1585,0
+SQFTW.US,D,20251111,000000,0.0298,0.0298,0.0297,0.0298,1853,0
+SQFTW.US,D,20251112,000000,0.0298,0.0298,0.0298,0.0298,422,0
+SQFTW.US,D,20251113,000000,0.034251,0.034251,0.03,0.0304,2507,0
+SQFTW.US,D,20251117,000000,0.0296,0.030001,0.0296,0.03,8259,0
+SQFTW.US,D,20251118,000000,0.03,0.04,0.03,0.035,8626,0
+SQFTW.US,D,20251119,000000,0.0357,0.0357,0.031,0.031,7236,0
+SQFTW.US,D,20251120,000000,0.031,0.0312,0.031,0.0312,2023,0
+SQFTW.US,D,20251121,000000,0.0311,0.0395,0.03,0.0301,57805,0
+SQFTW.US,D,20251124,000000,0.03,0.0395,0.03,0.0395,31084,0
+SQFTW.US,D,20251125,000000,0.0303,0.0345,0.0303,0.030501,1603,0
+SQFTW.US,D,20251126,000000,0.0303,0.0378,0.03,0.0378,13644,0
+SQFTW.US,D,20251128,000000,0.0338,0.038,0.0301,0.038,5417,0
+SQFTW.US,D,20251201,000000,0.0379,0.0385,0.0337,0.0362,23874,0
+SQFTW.US,D,20251202,000000,0.0301,0.0302,0.0301,0.0301,8849,0
+SQFTW.US,D,20251203,000000,0.034,0.0378,0.03,0.03,77244,0
+SQFTW.US,D,20251204,000000,0.0299,0.0341,0.0299,0.03,25095,0
+SQFTW.US,D,20251205,000000,0.0339,0.0339,0.0301,0.0301,5271,0
+SQFTW.US,D,20251208,000000,0.0319,0.0338,0.0299,0.030086,45428,0
+SQFTW.US,D,20251209,000000,0.0319,0.0382,0.03,0.03,22474,0
+SQFTW.US,D,20251210,000000,0.03,0.0381,0.0299,0.03,6061,0
+SQFTW.US,D,20251211,000000,0.0305,0.0329,0.0305,0.0329,1931,0
+SQFTW.US,D,20251212,000000,0.0299,0.0324,0.0299,0.03,7698,0
+SQFTW.US,D,20251215,000000,0.034051,0.034051,0.0316,0.0316,9233,0
+SQFTW.US,D,20251216,000000,0.0299,0.0303,0.0298,0.0298,12816,0
+SQFTW.US,D,20251217,000000,0.03,0.0301,0.0299,0.0299,6125,0
+SQFTW.US,D,20251218,000000,0.0301,0.0319,0.0299,0.03,6579,0
+SQFTW.US,D,20251219,000000,0.03,0.0317,0.03,0.03,6958,0
+SQFTW.US,D,20251222,000000,0.030001,0.0311,0.03,0.03,12582,0
+SQFTW.US,D,20251223,000000,0.03,0.0305,0.0299,0.0301,5580,0
+SQFTW.US,D,20251226,000000,0.0299,0.038,0.0299,0.038,11570,0
+SQFTW.US,D,20251229,000000,0.0303,0.0315,0.0299,0.0302,10924,0
+SQFTW.US,D,20251230,000000,0.0313,0.0326,0.0303,0.031,5832,0
+SQFTW.US,D,20251231,000000,0.031,0.0339,0.0299,0.03,8062,0
+SQFTW.US,D,20260102,000000,0.0299,0.031,0.0289,0.0289,61192,0
+SQFTW.US,D,20260105,000000,0.0296,0.035101,0.029,0.035,47240,0
+SQFTW.US,D,20260106,000000,0.035,0.035,0.0295,0.0307,52297,0
+SQFTW.US,D,20260107,000000,0.0295,0.0295,0.0295,0.0295,4706,0
+SQFTW.US,D,20260108,000000,0.0309,0.0309,0.0309,0.0309,101,0
+SQFTW.US,D,20260109,000000,0.0309,0.033,0.0309,0.033,205,0
+SQFTW.US,D,20260112,000000,0.0309,0.0329,0.0309,0.031,403,0
+SQFTW.US,D,20260113,000000,0.0327,0.035,0.0313,0.0314,12484,0
+SQFTW.US,D,20260114,000000,0.0314,0.0314,0.0314,0.0314,217,0
+SQFTW.US,D,20260115,000000,0.031,0.031,0.0296,0.0309,21987,0
+SQFTW.US,D,20260116,000000,0.0314,0.0318,0.0297,0.0299,10492,0
+SQFTW.US,D,20260120,000000,0.0301,0.030201,0.0297,0.0297,3808,0
+SQFTW.US,D,20260121,000000,0.0297,0.0321,0.0297,0.0299,2345,0
+SQFTW.US,D,20260122,000000,0.03,0.0322,0.0299,0.0321,2426,0
+SQFTW.US,D,20260123,000000,0.0299,0.0327,0.0299,0.0327,324,0
+SQFTW.US,D,20260126,000000,0.0299,0.030001,0.026,0.0275,117414,0
+SQFTW.US,D,20260127,000000,0.0275,0.0275,0.0275,0.0275,108,0
+SQFTW.US,D,20260128,000000,0.0265,0.0298,0.0205,0.025,243350,0
+SQFTW.US,D,20260129,000000,0.0262,0.0307,0.019501,0.021,67078,0
+SQFTW.US,D,20260130,000000,0.019901,0.019901,0.0176,0.0177,30536,0
+SQFTW.US,D,20260202,000000,0.018,0.019,0.016,0.016,33658,0
+SQFTW.US,D,20260203,000000,0.019,0.019,0.016,0.016051,65448,0
+SQFTW.US,D,20260204,000000,0.016,0.016,0.0115,0.015,146604,0
+SQFTW.US,D,20260205,000000,0.0155,0.0155,0.012001,0.012001,31583,0
+SQFTW.US,D,20260206,000000,0.014,0.015699,0.012,0.0136,31836,0
+SQFTW.US,D,20260209,000000,0.0137,0.0275,0.012,0.0275,23044,0
+SQFTW.US,D,20260210,000000,0.02,0.02,0.0152,0.0152,7760,0
+SQFTW.US,D,20260211,000000,0.0214,0.0273,0.0214,0.0254,1072,0
+SQFTW.US,D,20260212,000000,0.020251,0.0248,0.0156,0.0196,5823,0
+SQFTW.US,D,20260213,000000,0.0193,0.0221,0.0193,0.0221,2498,0
+SQFTW.US,D,20260217,000000,0.0193,0.0249,0.0193,0.022,24507,0
+SQFTW.US,D,20260218,000000,0.0193,0.02215,0.0193,0.0221,7249,0
diff --git a/daily/us/nasdaq stocks/2/sseau.us.txt b/daily/us/nasdaq stocks/2/sseau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df9f66e3f3022b500416d20187ac161dc7dba2f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sseau.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSEAU.US,D,20250808,000000,10.04,10.05,10.03,10.03,2530263,0
+SSEAU.US,D,20250811,000000,10.04,10.05,10.03,10.03,96229,0
+SSEAU.US,D,20250812,000000,10.05,10.07,10.03,10.03,145686,0
+SSEAU.US,D,20250813,000000,10.05,10.09,10.04,10.04,30490,0
+SSEAU.US,D,20250814,000000,10.1,10.1,10.04,10.04,28620,0
+SSEAU.US,D,20250815,000000,10.04,10.045,10.04,10.045,22276,0
+SSEAU.US,D,20250818,000000,10.06,10.06,10.03,10.03,93049,0
+SSEAU.US,D,20250819,000000,10.035,10.035,10.0315,10.035,16596,0
+SSEAU.US,D,20250820,000000,10.035,10.035,10.0309,10.035,1044,0
+SSEAU.US,D,20250821,000000,10.04,10.07,10.03,10.07,197664,0
+SSEAU.US,D,20250822,000000,10.065,10.065,10.04,10.04,6611,0
+SSEAU.US,D,20250825,000000,10.04,10.04,10.04,10.04,2994,0
+SSEAU.US,D,20250826,000000,10.04,10.07,10.04,10.04,14056,0
+SSEAU.US,D,20250827,000000,10.04,10.045,10.04,10.04,54180,0
+SSEAU.US,D,20250828,000000,10.04,10.04,10.04,10.04,2940,0
+SSEAU.US,D,20250903,000000,10.045,10.05,10.04,10.05,22075,0
+SSEAU.US,D,20250904,000000,10.05,10.05,10.05,10.05,5037,0
+SSEAU.US,D,20250905,000000,10.05,10.05,10.05,10.05,46721,0
+SSEAU.US,D,20250908,000000,10.04,10.05,10.04,10.05,20504,0
+SSEAU.US,D,20250909,000000,10.04,10.05,10.04,10.05,1141,0
+SSEAU.US,D,20250910,000000,10.06,10.06,10.05,10.05,5412,0
+SSEAU.US,D,20250911,000000,10.06,10.06,10.06,10.06,7595,0
+SSEAU.US,D,20250916,000000,10.07,10.07,10.07,10.07,100,0
+SSEAU.US,D,20250917,000000,10.071,10.071,10.071,10.071,500,0
+SSEAU.US,D,20250918,000000,10.09,10.09,10.08,10.09,45463,0
+SSEAU.US,D,20250919,000000,10.1,10.1,10.1,10.1,23100,0
+SSEAU.US,D,20250922,000000,10.1,10.11,10.1,10.1,20085,0
+SSEAU.US,D,20250923,000000,10.3399,10.3399,10.1,10.1,3021,0
+SSEAU.US,D,20250924,000000,10.12,11.11,10.11,10.13,2297,0
+SSEAU.US,D,20250925,000000,10.15,10.15,10.12,10.12,5200,0
+SSEAU.US,D,20250926,000000,10.11,10.11,10.11,10.11,165,0
+SSEAU.US,D,20250929,000000,10.1694,10.2196,10.14,10.17,44797,0
+SSEAU.US,D,20250930,000000,10.15,10.15,10.14,10.14,5625,0
+SSEAU.US,D,20251001,000000,10.16,10.16,10.0879,10.13,45438,0
+SSEAU.US,D,20251002,000000,10.0683,10.2,10.0683,10.18,151307,0
+SSEAU.US,D,20251003,000000,10.16,10.17,10.16,10.17,7569,0
+SSEAU.US,D,20251006,000000,10.17,10.17,10.17,10.17,739,0
+SSEAU.US,D,20251009,000000,10.17,10.17,10.17,10.17,1500,0
+SSEAU.US,D,20251010,000000,10.2,10.2,10.2,10.2,5000,0
+SSEAU.US,D,20251014,000000,10.22,10.22,10.2,10.2198,2900,0
+SSEAU.US,D,20251015,000000,10.21,10.21,10.2,10.21,1000,0
+SSEAU.US,D,20251017,000000,10.23,10.23,10.21,10.21,2100,0
+SSEAU.US,D,20251104,000000,10.5,10.5,10.28,10.28,1204,0
+SSEAU.US,D,20251114,000000,10.11,10.11,10.11,10.11,1500,0
+SSEAU.US,D,20251124,000000,10.18,10.18,10.14,10.16,1205,0
+SSEAU.US,D,20251204,000000,10.13,10.14,10.11,10.14,4343,0
+SSEAU.US,D,20251209,000000,10.22,10.22,10.22,10.22,1600,0
+SSEAU.US,D,20260126,000000,10.22,10.22,10.22,10.22,100,0
+SSEAU.US,D,20260217,000000,10.15,10.15,10.15,10.15,2002,0
diff --git a/daily/us/nasdaq stocks/2/ssii.us.txt b/daily/us/nasdaq stocks/2/ssii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..298ae20c78c220d7fcd2d715e709a35befe43364
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssii.us.txt	
@@ -0,0 +1,206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSII.US,D,20250425,000000,15.5,22.42,11.35,11.35,362307,0
+SSII.US,D,20250428,000000,12.49,14.29,10,10.87,108980,0
+SSII.US,D,20250429,000000,10.5,11,10,10.68,51573,0
+SSII.US,D,20250430,000000,10.68,10.89,9.25,10.89,58466,0
+SSII.US,D,20250501,000000,10.25,11,10.0001,10.805,84970,0
+SSII.US,D,20250502,000000,11,11,9.865,10.51,113115,0
+SSII.US,D,20250505,000000,10.1,10.98,10.06,10.75,94486,0
+SSII.US,D,20250506,000000,10.65,10.8,9.86,10.25,41041,0
+SSII.US,D,20250507,000000,10.17,10.4,9.8983,10.15,40829,0
+SSII.US,D,20250508,000000,10.5,10.64,9.5504,10.13,69216,0
+SSII.US,D,20250509,000000,9.77,10.28,9.5933,10.09,68619,0
+SSII.US,D,20250512,000000,10.09,10.28,9.7313,10.15,47794,0
+SSII.US,D,20250513,000000,10.29,10.29,9.5,10.15,97826,0
+SSII.US,D,20250514,000000,10.2,10.44,9.61,10.05,94016,0
+SSII.US,D,20250515,000000,10.23,10.49,9.7242,9.95,182083,0
+SSII.US,D,20250516,000000,9.97,10.1731,9.7225,9.84,14659,0
+SSII.US,D,20250519,000000,9.95,10.25,9.74,9.74,35807,0
+SSII.US,D,20250520,000000,9.51,9.7499,8,8.97,329515,0
+SSII.US,D,20250521,000000,8.73,9.19,8.17,8.91,85857,0
+SSII.US,D,20250522,000000,8.81,9.14,8.64,9,45505,0
+SSII.US,D,20250523,000000,9,9.2,8.42,8.82,52434,0
+SSII.US,D,20250527,000000,9,9,6.105,7.08,76596,0
+SSII.US,D,20250528,000000,7.08,7.3964,4.99,5.08,151193,0
+SSII.US,D,20250529,000000,5.8,6.84,5.6,6.03,177189,0
+SSII.US,D,20250530,000000,5.81,6.475,5.81,6.33,46352,0
+SSII.US,D,20250602,000000,6.43,6.77,5.87,5.99,141916,0
+SSII.US,D,20250603,000000,6,6.295,5.5,5.71,60298,0
+SSII.US,D,20250604,000000,5.89,6.18,5.55,5.66,50810,0
+SSII.US,D,20250605,000000,6.18,6.18,5.53,6,85487,0
+SSII.US,D,20250606,000000,5.7681,6.23,5.76,6,48206,0
+SSII.US,D,20250609,000000,6.15,6.18,4.45,4.58,125663,0
+SSII.US,D,20250610,000000,4.95,5.73,4.1,4.2,127969,0
+SSII.US,D,20250611,000000,4.5,4.58,4.05,4.2,86150,0
+SSII.US,D,20250612,000000,4.26,4.47,3.7,3.9,91178,0
+SSII.US,D,20250613,000000,3.95,3.97,3.5,3.54,77511,0
+SSII.US,D,20250616,000000,3.8,3.8001,3.21,3.24,165957,0
+SSII.US,D,20250617,000000,3.52,3.52,3.015,3.42,130800,0
+SSII.US,D,20250618,000000,3.56,5.7,3.355,4.88,898687,0
+SSII.US,D,20250620,000000,5.29,11.87,5.0534,6.92,6476000,0
+SSII.US,D,20250623,000000,6.25,6.28,5.44,5.65,531356,0
+SSII.US,D,20250624,000000,5.33,6.45,5.25,5.66,288684,0
+SSII.US,D,20250625,000000,5.85,6.16,5.3444,5.9,234121,0
+SSII.US,D,20250626,000000,5.79,6.85,5.5201,6.54,331894,0
+SSII.US,D,20250627,000000,6.51,6.51,5.71,5.77,110714,0
+SSII.US,D,20250630,000000,5.7,6.09,5.69,5.89,82262,0
+SSII.US,D,20250701,000000,5.8,6.0571,5.4,5.66,183617,0
+SSII.US,D,20250702,000000,5.84,6.04,5.11,5.17,140102,0
+SSII.US,D,20250703,000000,5.2,5.64,5.1,5.34,92557,0
+SSII.US,D,20250707,000000,5.48,5.48,5.025,5.27,81129,0
+SSII.US,D,20250708,000000,5.27,5.39,4.75,4.81,152242,0
+SSII.US,D,20250709,000000,4.78,5.1613,4.5616,4.73,71022,0
+SSII.US,D,20250710,000000,4.8,5.46,4.39,5.36,240531,0
+SSII.US,D,20250711,000000,5.15,5.2461,4.8,4.99,81498,0
+SSII.US,D,20250714,000000,4.99,5.0642,4.63,4.75,36643,0
+SSII.US,D,20250715,000000,5.02,6.17,4.669,5.33,348661,0
+SSII.US,D,20250716,000000,5.3,7.29,5.204,6.8,381704,0
+SSII.US,D,20250717,000000,6.88,8.8,6.7,8.32,588254,0
+SSII.US,D,20250718,000000,8.56,8.98,7.5,7.93,198111,0
+SSII.US,D,20250721,000000,7.95,8.65,7.5,8.4,115859,0
+SSII.US,D,20250722,000000,8.16,8.59,8.16,8.45,76327,0
+SSII.US,D,20250723,000000,8.22,8.505,6.76,6.85,117642,0
+SSII.US,D,20250724,000000,7.26,7.88,6.92,7.2,109935,0
+SSII.US,D,20250725,000000,6.95,7.7932,6.95,7.18,40312,0
+SSII.US,D,20250728,000000,7.2,7.4717,7,7.2,49335,0
+SSII.US,D,20250729,000000,7,7.38,7,7.38,100639,0
+SSII.US,D,20250730,000000,7.38,7.67,7.04,7.05,32999,0
+SSII.US,D,20250731,000000,7.05,7.25,6.54,6.79,67101,0
+SSII.US,D,20250801,000000,6.72,6.72,6.05,6.2,54451,0
+SSII.US,D,20250804,000000,6.61,6.6822,6.1391,6.57,29592,0
+SSII.US,D,20250805,000000,6.62,6.9,6.56,6.65,13243,0
+SSII.US,D,20250806,000000,6.7,6.7,6.21,6.435,30784,0
+SSII.US,D,20250807,000000,6.47,7.397,6.47,6.68,93074,0
+SSII.US,D,20250808,000000,6.72,7,6.5502,6.77,33187,0
+SSII.US,D,20250811,000000,6.69,6.9,6.2,6.25,57570,0
+SSII.US,D,20250812,000000,6.37,6.6899,6.01,6.44,67314,0
+SSII.US,D,20250813,000000,6.35,6.7,6.3,6.5,33887,0
+SSII.US,D,20250814,000000,6.67,7.2699,6.3501,6.75,70530,0
+SSII.US,D,20250815,000000,6.75,7.1399,6.05,6.69,63323,0
+SSII.US,D,20250818,000000,6.21,6.6999,6.21,6.55,34270,0
+SSII.US,D,20250819,000000,6.64,6.66,6.35,6.61,20572,0
+SSII.US,D,20250820,000000,6.65,6.65,6.1634,6.44,15216,0
+SSII.US,D,20250821,000000,6.38,7.8,6.3116,7.54,110361,0
+SSII.US,D,20250822,000000,7.45,7.58,6.75,6.99,54939,0
+SSII.US,D,20250825,000000,6.97,7.49,6.72,6.98,32770,0
+SSII.US,D,20250826,000000,7,7.4888,6.895,7.07,38107,0
+SSII.US,D,20250827,000000,7.07,7.3,6.54,7.22,44569,0
+SSII.US,D,20250828,000000,7.59,7.59,6.88,7,34675,0
+SSII.US,D,20250829,000000,7.2,7.305,6.69,7,32061,0
+SSII.US,D,20250902,000000,6.82,7,6.645,6.99,28010,0
+SSII.US,D,20250903,000000,7.05,7.05,6.52,6.9,12325,0
+SSII.US,D,20250904,000000,6.86,7,6.765,7,24490,0
+SSII.US,D,20250905,000000,7,7.5,6.7272,7,45092,0
+SSII.US,D,20250908,000000,6.62,6.99,6.135,6.14,84600,0
+SSII.US,D,20250909,000000,6.13,7,6,6.75,76666,0
+SSII.US,D,20250910,000000,6.67,6.8,6.07,6.36,68464,0
+SSII.US,D,20250911,000000,6.36,6.44,6.11,6.3,31682,0
+SSII.US,D,20250912,000000,6.3,6.3,5.8,5.8,71574,0
+SSII.US,D,20250915,000000,5.73,6,5.35,5.4,69491,0
+SSII.US,D,20250916,000000,5.5,5.86,5.5,5.63,37591,0
+SSII.US,D,20250917,000000,5.53,5.7999,5.3,5.3,22670,0
+SSII.US,D,20250918,000000,5.59,5.65,5.2,5.44,54033,0
+SSII.US,D,20250919,000000,5.4,6.362,5.3996,5.74,145627,0
+SSII.US,D,20250922,000000,6.08,6.25,5.81,6.13,58968,0
+SSII.US,D,20250923,000000,6.01,6.1099,5.645,5.75,45815,0
+SSII.US,D,20250924,000000,5.74,5.92,5.64,5.84,15898,0
+SSII.US,D,20250925,000000,5.8,5.8,5.6167,5.65,12208,0
+SSII.US,D,20250926,000000,5.57,5.675,5.42,5.56,35576,0
+SSII.US,D,20250929,000000,5.6,6.02,5.4625,5.65,27720,0
+SSII.US,D,20250930,000000,5.65,6.5,5.52,6.5,118071,0
+SSII.US,D,20251001,000000,6.48,7.5,5.7,7.1,150365,0
+SSII.US,D,20251002,000000,6.91,7.16,6.41,6.49,91945,0
+SSII.US,D,20251003,000000,6.23,7.7416,6.23,7.19,128579,0
+SSII.US,D,20251006,000000,7.27,7.47,6.8,6.8,60367,0
+SSII.US,D,20251007,000000,6.8895,6.9315,6.27,6.78,34680,0
+SSII.US,D,20251008,000000,6.65,6.79,6.575,6.725,27904,0
+SSII.US,D,20251009,000000,7,7.48,6.91,7.22,265150,0
+SSII.US,D,20251010,000000,7.48,7.51,6.5927,6.95,121695,0
+SSII.US,D,20251013,000000,7,7,6.4,6.76,151719,0
+SSII.US,D,20251014,000000,7.42,9.43,6.79,9.09,613410,0
+SSII.US,D,20251015,000000,9.12,10,8.505,8.98,394274,0
+SSII.US,D,20251016,000000,9.39,9.4,8.5,8.68,135414,0
+SSII.US,D,20251017,000000,8.68,9.94,8.57,9.74,220526,0
+SSII.US,D,20251020,000000,9.89,10,9.3308,9.98,146477,0
+SSII.US,D,20251021,000000,10,10,9.555,9.91,189653,0
+SSII.US,D,20251022,000000,9.95,9.9671,9.01,9.57,156307,0
+SSII.US,D,20251023,000000,9.53,9.7999,9.1,9.25,66884,0
+SSII.US,D,20251024,000000,9.42,9.6,8.59,8.965,122688,0
+SSII.US,D,20251027,000000,8.88,9.11,8.2506,8.6,123814,0
+SSII.US,D,20251028,000000,8.54,9.0543,8.5,8.52,48868,0
+SSII.US,D,20251029,000000,8.63,9,8.4,8.65,69717,0
+SSII.US,D,20251030,000000,8.55,8.83,7.9,8.13,95989,0
+SSII.US,D,20251031,000000,8.09,8.3,8,8.155,33095,0
+SSII.US,D,20251103,000000,8.05,8.205,7.55,7.86,76942,0
+SSII.US,D,20251104,000000,7.86,7.9731,7.3,7.525,59136,0
+SSII.US,D,20251105,000000,7.52,7.7499,7.25,7.37,41626,0
+SSII.US,D,20251106,000000,7.26,7.765,7.01,7.2,164821,0
+SSII.US,D,20251107,000000,7.26,7.26,6.1501,6.81,71853,0
+SSII.US,D,20251110,000000,6.83,7,6.62,7,52519,0
+SSII.US,D,20251111,000000,6.99,7.1299,6.58,6.74,67103,0
+SSII.US,D,20251112,000000,6.62,6.9282,6.6,6.77,30167,0
+SSII.US,D,20251113,000000,6.82,6.83,6.27,6.41,61369,0
+SSII.US,D,20251114,000000,6.25,6.7,6.12,6.22,58795,0
+SSII.US,D,20251117,000000,6.56,6.75,6.1,6.33,74902,0
+SSII.US,D,20251118,000000,6.34,6.42,5.9721,6.3,40732,0
+SSII.US,D,20251119,000000,6.35,6.5,6.1335,6.41,29105,0
+SSII.US,D,20251120,000000,6.5,6.73,5.92,5.95,85055,0
+SSII.US,D,20251121,000000,5.88,6.3999,5.835,5.96,76468,0
+SSII.US,D,20251124,000000,5.81,6,5.76,5.78,49193,0
+SSII.US,D,20251125,000000,6.48,6.48,5.835,6.06,88602,0
+SSII.US,D,20251126,000000,6,6.76,5.91,6.42,110174,0
+SSII.US,D,20251128,000000,6.5,6.79,6.39,6.73,19863,0
+SSII.US,D,20251201,000000,6.68,6.78,5.82,6.15,75197,0
+SSII.US,D,20251202,000000,6.13,6.36,5.91,6.12,90294,0
+SSII.US,D,20251203,000000,6.08,6.3,5.9337,6.14,73967,0
+SSII.US,D,20251204,000000,6.09,6.39,6.09,6.34,86590,0
+SSII.US,D,20251205,000000,6.3,6.5,6.1,6.21,123679,0
+SSII.US,D,20251208,000000,6.15,6.55,6.1,6.25,124194,0
+SSII.US,D,20251209,000000,6.23,6.23,5.96,6.03,119825,0
+SSII.US,D,20251210,000000,6.04,6.1,5.9001,6.02,51521,0
+SSII.US,D,20251211,000000,6.05,6.3,5.7,5.82,78770,0
+SSII.US,D,20251212,000000,5.85,5.93,5.31,5.49,190447,0
+SSII.US,D,20251215,000000,5.54,5.54,4.96,5.09,145201,0
+SSII.US,D,20251216,000000,5.05,5.52,5,5.5,67322,0
+SSII.US,D,20251217,000000,5.54,5.99,5.4261,5.87,44939,0
+SSII.US,D,20251218,000000,5.74,6,5.49,5.49,66429,0
+SSII.US,D,20251219,000000,5.49,5.9899,5.41,5.725,66318,0
+SSII.US,D,20251222,000000,5.73,5.75,5.3101,5.61,81211,0
+SSII.US,D,20251223,000000,5.72,6,5.65,5.92,67408,0
+SSII.US,D,20251224,000000,5.87,6.2,5.6886,6.01,24620,0
+SSII.US,D,20251226,000000,5.99,6,5.37,5.74,91618,0
+SSII.US,D,20251229,000000,5.7,5.77,5.59,5.59,55488,0
+SSII.US,D,20251230,000000,5.55,6,5.12,5.18,87853,0
+SSII.US,D,20251231,000000,5.5,5.8,5.25,5.68,77359,0
+SSII.US,D,20260102,000000,5.7,5.8,5.3201,5.65,57044,0
+SSII.US,D,20260105,000000,5.7,5.76,5.41,5.42,84692,0
+SSII.US,D,20260106,000000,5.41,5.85,5.32,5.77,92841,0
+SSII.US,D,20260107,000000,5.75,5.9599,5.65,5.76,39614,0
+SSII.US,D,20260108,000000,5.76,6,5.5,5.6,60459,0
+SSII.US,D,20260109,000000,5.52,5.838,5.4,5.52,61380,0
+SSII.US,D,20260112,000000,5.48,5.69,5.34,5.35,67114,0
+SSII.US,D,20260113,000000,5.45,6.0505,5.38,5.93,134159,0
+SSII.US,D,20260114,000000,5.57,5.9657,5.5101,5.53,89948,0
+SSII.US,D,20260115,000000,5.7,5.83,5.52,5.52,62684,0
+SSII.US,D,20260116,000000,5.58,6.01,5.55,5.93,70477,0
+SSII.US,D,20260120,000000,5.83,5.99,5.54,5.57,61022,0
+SSII.US,D,20260121,000000,5.66,5.902,5.2506,5.45,75007,0
+SSII.US,D,20260122,000000,5.43,5.876,5.395,5.52,74270,0
+SSII.US,D,20260123,000000,5.53,5.73,5.25,5.355,60634,0
+SSII.US,D,20260126,000000,5.36,5.5931,5.08,5.1,116646,0
+SSII.US,D,20260127,000000,5.09,5.18,4.59,4.62,186715,0
+SSII.US,D,20260128,000000,4.76,4.86,4.3671,4.43,139640,0
+SSII.US,D,20260129,000000,4.42,4.8151,4.12,4.19,76611,0
+SSII.US,D,20260130,000000,4.24,4.597,4.15,4.23,145019,0
+SSII.US,D,20260202,000000,4,4.025,3.3322,3.66,439110,0
+SSII.US,D,20260203,000000,3.75,4.0057,3.11,3.65,148632,0
+SSII.US,D,20260204,000000,3.74,3.98,3.5001,3.89,124196,0
+SSII.US,D,20260205,000000,3.8,3.95,3.4,3.4,82342,0
+SSII.US,D,20260206,000000,3.44,3.98,3.44,3.79,63531,0
+SSII.US,D,20260209,000000,3.83,3.98,3.61,3.87,33627,0
+SSII.US,D,20260210,000000,3.86,4.9999,3.78,4.53,268944,0
+SSII.US,D,20260211,000000,4.6,4.6,3.31,3.32,219006,0
+SSII.US,D,20260212,000000,3.61,4.46,3.565,3.93,465671,0
+SSII.US,D,20260213,000000,3.96,4.3999,3.895,4.31,116179,0
+SSII.US,D,20260217,000000,4.16,4.3413,4,4.01,75998,0
+SSII.US,D,20260218,000000,4,4.5,4,4.4,53413,0
diff --git a/daily/us/nasdaq stocks/2/stho.us.txt b/daily/us/nasdaq stocks/2/stho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b473dd6a82e27ac144f6d933cb638c199e8511b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stho.us.txt	
@@ -0,0 +1,725 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STHO.US,D,20230330,000000,20,20.79,19.99,20.79,64432,0
+STHO.US,D,20230331,000000,18.03,19.5,16.95,17.39,4507100,0
+STHO.US,D,20230403,000000,17.8,18.62,17.62,18.3,641300,0
+STHO.US,D,20230404,000000,17.67,19.575,17.67,18.1,519400,0
+STHO.US,D,20230405,000000,17.74,18.17,16.77,17.13,719000,0
+STHO.US,D,20230406,000000,16.91,18,16.75,17.73,538400,0
+STHO.US,D,20230410,000000,17.35,18.49,17.14,17.76,614000,0
+STHO.US,D,20230411,000000,17.76,18.28,17.48,17.6,366100,0
+STHO.US,D,20230412,000000,17.67,17.84,16.99,17.01,290700,0
+STHO.US,D,20230413,000000,17.1,17.7,16.45,16.57,336700,0
+STHO.US,D,20230414,000000,16.53,16.81,15.67,15.87,730100,0
+STHO.US,D,20230417,000000,15.93,17.08,15.93,17,231800,0
+STHO.US,D,20230418,000000,16.8,17.2,16.58,17.05,151200,0
+STHO.US,D,20230419,000000,17.08,17.7,16.82,17.15,150300,0
+STHO.US,D,20230420,000000,16.97,16.99,16.75,16.9,92600,0
+STHO.US,D,20230421,000000,16.83,17.085,16.66,16.93,142500,0
+STHO.US,D,20230424,000000,16.98,17.16,16.66,17.13,86900,0
+STHO.US,D,20230425,000000,16.67,16.99,16.35,16.45,159100,0
+STHO.US,D,20230426,000000,16.2,16.61,15.87,15.93,69600,0
+STHO.US,D,20230427,000000,15.93,16.445,15.93,16.13,59200,0
+STHO.US,D,20230428,000000,15.97,16.25,15.95,16.14,68800,0
+STHO.US,D,20230501,000000,15.95,16.1625,15.575,15.69,94000,0
+STHO.US,D,20230502,000000,15.41,15.815,15.37,15.49,100300,0
+STHO.US,D,20230503,000000,15.49,16.0919,15.49,15.62,101200,0
+STHO.US,D,20230504,000000,15.33,16.08,15.33,16.04,98800,0
+STHO.US,D,20230505,000000,16.08,16.74,15.885,16.49,126100,0
+STHO.US,D,20230508,000000,16.31,16.63,16.125,16.6,26000,0
+STHO.US,D,20230509,000000,16.46,17.04,16.0003,16.57,70800,0
+STHO.US,D,20230510,000000,16.79,17.045,16.45,16.71,40600,0
+STHO.US,D,20230511,000000,16.39,16.76,16.39,16.71,70200,0
+STHO.US,D,20230512,000000,16.58,16.7983,16.32,16.71,45700,0
+STHO.US,D,20230515,000000,16.57,16.97,16.55,16.87,93800,0
+STHO.US,D,20230516,000000,16.72,17.065,16.22,16.3,96700,0
+STHO.US,D,20230517,000000,16.24,16.69,15.95,16.5,60200,0
+STHO.US,D,20230518,000000,16.34,16.525,16.34,16.43,22200,0
+STHO.US,D,20230519,000000,16.67,16.67,16.16,16.29,31100,0
+STHO.US,D,20230522,000000,16.26,16.47,15.76,16.32,495200,0
+STHO.US,D,20230523,000000,16.04,16.44,15.91,16.01,138800,0
+STHO.US,D,20230524,000000,15.99,16.15,15.25,15.29,72600,0
+STHO.US,D,20230525,000000,15.26,15.26,14.4,14.81,149300,0
+STHO.US,D,20230526,000000,14.69,15.13,14.55,15.03,54500,0
+STHO.US,D,20230530,000000,15.11,15.589,15.04,15.38,57229,0
+STHO.US,D,20230531,000000,15.26,16,15.23,15.5,125465,0
+STHO.US,D,20230601,000000,15.5,15.9,15.23,15.59,43127,0
+STHO.US,D,20230602,000000,15.78,16.15,15.78,16.1,41242,0
+STHO.US,D,20230605,000000,15.92,15.92,14.81,15.03,76869,0
+STHO.US,D,20230606,000000,14.93,15.42,14.93,15.14,66985,0
+STHO.US,D,20230607,000000,14.85,15.72,14.85,15.65,70896,0
+STHO.US,D,20230608,000000,15.66,15.66,15.2,15.49,35044,0
+STHO.US,D,20230609,000000,15.33,15.63,15.03,15.23,65513,0
+STHO.US,D,20230612,000000,15.1,15.2,14.87,15.03,86976,0
+STHO.US,D,20230613,000000,15.06,15.27,14.59,14.6,78286,0
+STHO.US,D,20230614,000000,14.61,14.83,14.01,14.21,189569,0
+STHO.US,D,20230615,000000,14.13,14.21,13.83,14.15,131599,0
+STHO.US,D,20230616,000000,14.33,14.33,13.91,14.03,217343,0
+STHO.US,D,20230620,000000,13.96,14.03,13.63,13.95,201842,0
+STHO.US,D,20230621,000000,13.87,13.96,13.5575,13.89,127713,0
+STHO.US,D,20230622,000000,13.71,13.875,13.4,13.56,73806,0
+STHO.US,D,20230623,000000,13.45,13.57,13.15,13.34,221349,0
+STHO.US,D,20230626,000000,13.49,14,13.3,13.84,73894,0
+STHO.US,D,20230627,000000,13.37,14.12,13.37,13.96,80714,0
+STHO.US,D,20230628,000000,13.91,14.08,13.72,14.05,53174,0
+STHO.US,D,20230629,000000,14.02,14.38,14.02,14.35,107230,0
+STHO.US,D,20230630,000000,14.44,14.75,14.35,14.67,54836,0
+STHO.US,D,20230703,000000,14.68,15.07,14.68,15.07,39281,0
+STHO.US,D,20230705,000000,14.96,15.2891,14.75,15.1,67032,0
+STHO.US,D,20230706,000000,14.83,15.06,14.08,14.92,118332,0
+STHO.US,D,20230707,000000,14.84,15.42,14.66,15.23,140572,0
+STHO.US,D,20230710,000000,15.24,15.41,15.07,15.3,45173,0
+STHO.US,D,20230711,000000,15.3,15.7173,15.3,15.58,42703,0
+STHO.US,D,20230712,000000,15.87,15.99,15.605,15.74,36442,0
+STHO.US,D,20230713,000000,15.725,15.865,15.56,15.67,25703,0
+STHO.US,D,20230714,000000,15.57,15.57,15.005,15.1,35552,0
+STHO.US,D,20230717,000000,15.01,15.44,14.52,14.58,30743,0
+STHO.US,D,20230718,000000,14.46,15.03,14.41,14.75,31778,0
+STHO.US,D,20230719,000000,14.75,15.1522,14.75,15.1,49121,0
+STHO.US,D,20230720,000000,14.96,15.1,14.64,15,41631,0
+STHO.US,D,20230721,000000,15.07,15.22,14.955,15.06,30626,0
+STHO.US,D,20230724,000000,15.08,15.36,14.99,15.29,20735,0
+STHO.US,D,20230725,000000,15.27,15.63,15.16,15.51,63134,0
+STHO.US,D,20230726,000000,15.4612,16,15.4612,15.77,41114,0
+STHO.US,D,20230727,000000,15.73,15.845,15.45,15.51,38901,0
+STHO.US,D,20230728,000000,15.58,15.71,15.46,15.55,25963,0
+STHO.US,D,20230731,000000,15.75,15.84,15.5,15.59,184000,0
+STHO.US,D,20230801,000000,15.39,15.44,14.91,15.32,34398,0
+STHO.US,D,20230802,000000,15.18,15.425,14.81,14.845,55185,0
+STHO.US,D,20230803,000000,14.67,15.059,14.57,15.04,27790,0
+STHO.US,D,20230804,000000,15.07,15.29,14.65,14.86,21884,0
+STHO.US,D,20230807,000000,14.86,15.11,14.605,14.99,16795,0
+STHO.US,D,20230808,000000,14.2,14.35,13.56,13.73,139384,0
+STHO.US,D,20230809,000000,13.88,13.88,13.37,13.6,97171,0
+STHO.US,D,20230810,000000,13.71,14,13.47,13.76,41706,0
+STHO.US,D,20230811,000000,13.48,13.78,13.01,13.66,66605,0
+STHO.US,D,20230814,000000,13.34,13.65,13.2,13.5,134972,0
+STHO.US,D,20230815,000000,13.31,13.52,13.14,13.45,27074,0
+STHO.US,D,20230816,000000,13.56,13.65,13.2,13.25,22949,0
+STHO.US,D,20230817,000000,13.37,13.6,13.12,13.21,27903,0
+STHO.US,D,20230818,000000,13.04,13.41,13.01,13.22,26595,0
+STHO.US,D,20230821,000000,13.07,13.41,12.92,13.35,30783,0
+STHO.US,D,20230822,000000,13.35,13.67,13.35,13.46,134942,0
+STHO.US,D,20230823,000000,13.5,13.81,13.465,13.73,29330,0
+STHO.US,D,20230824,000000,13.59,13.75,13.46,13.53,51856,0
+STHO.US,D,20230825,000000,13.55,13.92,13.34,13.57,42461,0
+STHO.US,D,20230828,000000,13.49,13.72,13.4243,13.65,21241,0
+STHO.US,D,20230829,000000,13.32,13.83,13.32,13.76,22663,0
+STHO.US,D,20230830,000000,13.6,13.88,13.43,13.75,17633,0
+STHO.US,D,20230831,000000,13.71,13.915,13.4987,13.62,25077,0
+STHO.US,D,20230901,000000,13.73,13.76,13.54,13.54,12001,0
+STHO.US,D,20230905,000000,13.47,13.47,12.81,12.81,80133,0
+STHO.US,D,20230906,000000,12.76,12.9,12.56,12.77,66583,0
+STHO.US,D,20230907,000000,12.71,13.03,12.71,12.98,43919,0
+STHO.US,D,20230908,000000,12.95,13,12.67,12.77,172044,0
+STHO.US,D,20230911,000000,12.79,12.82,12.36,12.39,101387,0
+STHO.US,D,20230912,000000,12.49,13.48,12.305,12.46,30052,0
+STHO.US,D,20230913,000000,12.52,12.78,12.47,12.49,73563,0
+STHO.US,D,20230914,000000,12.69,12.82,12.575,12.71,28821,0
+STHO.US,D,20230915,000000,12.63,12.746,12.39,12.45,285772,0
+STHO.US,D,20230918,000000,12.43,12.43,12.04,12.22,36108,0
+STHO.US,D,20230919,000000,12.12,12.68,12.12,12.29,192864,0
+STHO.US,D,20230920,000000,12.36,12.82,12.36,12.47,40290,0
+STHO.US,D,20230921,000000,12.29,12.57,12.02,12.13,90867,0
+STHO.US,D,20230922,000000,12.15,12.42,12.06,12.32,104108,0
+STHO.US,D,20230925,000000,12.2,12.74,12.13,12.69,130549,0
+STHO.US,D,20230926,000000,12.54,12.68,12.46,12.62,78675,0
+STHO.US,D,20230927,000000,12.6,12.765,12.11,12.47,57232,0
+STHO.US,D,20230928,000000,12.61,12.61,12.18,12.42,35867,0
+STHO.US,D,20230929,000000,12.45,12.58,12.33,12.52,25311,0
+STHO.US,D,20231002,000000,12.5,12.55,11.69,11.98,89884,0
+STHO.US,D,20231003,000000,11.99,12.335,11.69,11.91,89935,0
+STHO.US,D,20231004,000000,11.81,12.16,11.722,12.12,56013,0
+STHO.US,D,20231005,000000,12.1,12.1,11.75,11.86,101937,0
+STHO.US,D,20231006,000000,11.73,12.02,11.6052,11.83,80499,0
+STHO.US,D,20231009,000000,11.66,12.37,11.47,12.22,72232,0
+STHO.US,D,20231010,000000,12.2,12.81,12.07,12.69,109920,0
+STHO.US,D,20231011,000000,12.71,12.9475,12.69,12.72,38244,0
+STHO.US,D,20231012,000000,12.67,12.67,12.2,12.31,38366,0
+STHO.US,D,20231013,000000,11.66,12.32,11.66,12,46351,0
+STHO.US,D,20231016,000000,11.87,12.44,11.87,12.37,110384,0
+STHO.US,D,20231017,000000,12.45,12.47,12.12,12.19,73728,0
+STHO.US,D,20231018,000000,11.861,11.92,11.65,11.69,51809,0
+STHO.US,D,20231019,000000,11.54,11.74,11.42,11.47,40898,0
+STHO.US,D,20231020,000000,11.47,11.52,11.28,11.28,44501,0
+STHO.US,D,20231023,000000,11.13,11.34,11.0311,11.1,102883,0
+STHO.US,D,20231024,000000,11.11,11.335,11.1,11.31,81526,0
+STHO.US,D,20231025,000000,11.215,11.29,10.9,10.96,32879,0
+STHO.US,D,20231026,000000,10.91,11.32,10.91,11.19,86225,0
+STHO.US,D,20231027,000000,11.055,11.15,10.76,10.8,47854,0
+STHO.US,D,20231030,000000,10.96,11.43,10.9,11.37,71021,0
+STHO.US,D,20231031,000000,11.56,11.94,11.32,11.45,39231,0
+STHO.US,D,20231101,000000,11.32,11.48,10.98,11.18,119602,0
+STHO.US,D,20231102,000000,11.41,11.6,11.19,11.58,137066,0
+STHO.US,D,20231103,000000,11.9,12.41,11.51,12.355,53363,0
+STHO.US,D,20231106,000000,12.49,12.49,11.9619,12.18,53102,0
+STHO.US,D,20231107,000000,12.23,12.34,11.69,11.83,74590,0
+STHO.US,D,20231108,000000,12.15,12.15,11.1,11.47,93969,0
+STHO.US,D,20231109,000000,11.54,11.54,10.96,11.16,109744,0
+STHO.US,D,20231110,000000,11.29,11.35,10.9,11.28,70580,0
+STHO.US,D,20231113,000000,11.31,11.31,10.935,11.06,85321,0
+STHO.US,D,20231114,000000,11.42,12.54,11.42,12.5,110575,0
+STHO.US,D,20231115,000000,12.59,12.99,12.385,12.51,58444,0
+STHO.US,D,20231116,000000,12.54,12.54,12.03,12.09,35696,0
+STHO.US,D,20231117,000000,12.15,12.19,11.905,12.03,45847,0
+STHO.US,D,20231120,000000,12.14,12.28,12.1,12.23,26382,0
+STHO.US,D,20231121,000000,12.07,12.235,11.76,12.02,48757,0
+STHO.US,D,20231122,000000,12.1,12.52,11.2601,12.25,57143,0
+STHO.US,D,20231124,000000,12.24,12.43,12.06,12.43,16762,0
+STHO.US,D,20231127,000000,12.25,12.4,12.01,12.23,48072,0
+STHO.US,D,20231128,000000,12.23,12.33,11.95,12.07,63360,0
+STHO.US,D,20231129,000000,12.515,12.59,12.25,12.29,40485,0
+STHO.US,D,20231130,000000,12.3,12.315,11.95,12.22,102575,0
+STHO.US,D,20231201,000000,12.33,13.48,12.22,13.47,98297,0
+STHO.US,D,20231204,000000,13.32,13.64,13.14,13.42,111500,0
+STHO.US,D,20231205,000000,13.52,13.67,13.18,13.24,39307,0
+STHO.US,D,20231206,000000,13.26,13.67,13.05,13.1,41950,0
+STHO.US,D,20231207,000000,12.83,13.195,12.83,13.1,92362,0
+STHO.US,D,20231208,000000,13.05,13.15,12.891,13.11,33827,0
+STHO.US,D,20231211,000000,12.91,13.34,12.91,13.07,68961,0
+STHO.US,D,20231212,000000,13.07,13.21,12.83,13.06,72046,0
+STHO.US,D,20231213,000000,12.93,14.07,12.605,13.92,131984,0
+STHO.US,D,20231214,000000,14.19,14.84,14.19,14.64,232330,0
+STHO.US,D,20231215,000000,14.71,14.71,14,14.24,247114,0
+STHO.US,D,20231218,000000,14.26,14.445,13.96,14.07,43642,0
+STHO.US,D,20231219,000000,14.2,14.7,13.865,13.92,68407,0
+STHO.US,D,20231220,000000,13.99,14.21,13.63,13.7,56405,0
+STHO.US,D,20231221,000000,13.86,14,13.58,13.75,40796,0
+STHO.US,D,20231222,000000,13.78,14.335,13.57,13.87,37818,0
+STHO.US,D,20231226,000000,14.121,14.121,13.701,13.96,22947,0
+STHO.US,D,20231227,000000,13.9754,14.52,13.7403,14.45,82158,0
+STHO.US,D,20231228,000000,14.54,14.94,14.54,14.88,129781,0
+STHO.US,D,20231229,000000,14.96,15.24,14.83,14.98,82324,0
+STHO.US,D,20240102,000000,14.61,15.31,14.61,14.89,87201,0
+STHO.US,D,20240103,000000,14.81,14.81,14.14,14.26,53565,0
+STHO.US,D,20240104,000000,14.39,14.42,14.15,14.31,58772,0
+STHO.US,D,20240105,000000,14.16,14.46,14.06,14.14,59031,0
+STHO.US,D,20240108,000000,13.92,14.25,13.92,14.15,31717,0
+STHO.US,D,20240109,000000,13.86,13.88,13.67,13.72,49087,0
+STHO.US,D,20240110,000000,13.58,14.15,13.58,13.78,18147,0
+STHO.US,D,20240111,000000,13.7,13.87,13.415,13.57,53977,0
+STHO.US,D,20240112,000000,13.88,13.88,13.4,13.61,33505,0
+STHO.US,D,20240116,000000,13.37,13.5,12.89,13.12,61355,0
+STHO.US,D,20240117,000000,12.82,12.88,12.17,12.41,102557,0
+STHO.US,D,20240118,000000,12.47,12.47,12.11,12.2,85854,0
+STHO.US,D,20240119,000000,12.32,12.63,12.21,12.46,54418,0
+STHO.US,D,20240122,000000,12.49,13.09,12.49,12.8,130213,0
+STHO.US,D,20240123,000000,13,13.2,12.99,13.01,52771,0
+STHO.US,D,20240124,000000,13.29,13.29,12.52,12.71,38956,0
+STHO.US,D,20240125,000000,13.03,13.03,12.73,12.91,31486,0
+STHO.US,D,20240126,000000,12.83,13.01,12.58,12.68,65482,0
+STHO.US,D,20240129,000000,12.9442,12.9442,12.48,12.59,55288,0
+STHO.US,D,20240130,000000,12.48,12.5,11.92,11.96,74085,0
+STHO.US,D,20240131,000000,11.93,12.08,11.51,11.59,129640,0
+STHO.US,D,20240201,000000,11.62,12.11,11.62,12.11,123481,0
+STHO.US,D,20240202,000000,11.92,12.18,11.92,12.03,40703,0
+STHO.US,D,20240205,000000,11.74,12.1,11.71,11.86,54069,0
+STHO.US,D,20240206,000000,11.75,12.15,11.66,11.78,38878,0
+STHO.US,D,20240207,000000,11.71,11.75,11.46,11.55,39597,0
+STHO.US,D,20240208,000000,11.66,11.83,11.6498,11.72,27969,0
+STHO.US,D,20240209,000000,11.69,11.94,11.685,11.84,53059,0
+STHO.US,D,20240212,000000,12.17,12.25,11.98,11.99,59533,0
+STHO.US,D,20240213,000000,11.51,11.8,11.44,11.56,86808,0
+STHO.US,D,20240214,000000,11.65,11.95,11.58,11.85,57612,0
+STHO.US,D,20240215,000000,11.9,12.66,11.9,12.49,109546,0
+STHO.US,D,20240216,000000,12.28,12.4,12.19,12.25,39192,0
+STHO.US,D,20240220,000000,12.19,12.33,12.02,12.1,38791,0
+STHO.US,D,20240221,000000,12.04,12.365,11.96,12.31,98777,0
+STHO.US,D,20240222,000000,12.25,12.35,12.02,12.05,39626,0
+STHO.US,D,20240223,000000,11.9615,12.13,11.95,12.03,44088,0
+STHO.US,D,20240226,000000,11.93,12.135,11.81,11.86,75504,0
+STHO.US,D,20240227,000000,12.055,12.055,11.81,11.89,46112,0
+STHO.US,D,20240228,000000,11.68,12.1,11.68,11.83,108779,0
+STHO.US,D,20240229,000000,12.12,12.41,12.09,12.35,80150,0
+STHO.US,D,20240301,000000,12.47,12.74,12.18,12.69,40970,0
+STHO.US,D,20240304,000000,12.63,12.73,12.16,12.36,46871,0
+STHO.US,D,20240305,000000,12.49,12.49,12.055,12.08,31207,0
+STHO.US,D,20240306,000000,12.29,12.29,11.86,11.9,44817,0
+STHO.US,D,20240307,000000,11.96,11.96,11.56,11.91,63749,0
+STHO.US,D,20240308,000000,12.09,12.4,12.06,12.19,83444,0
+STHO.US,D,20240311,000000,12.25,12.45,11.88,11.94,57190,0
+STHO.US,D,20240312,000000,11.88,11.9,11.6,11.82,124173,0
+STHO.US,D,20240313,000000,11.76,11.925,11.66,11.84,63318,0
+STHO.US,D,20240314,000000,11.83,11.83,11.5,11.67,58005,0
+STHO.US,D,20240315,000000,11.6,11.89,11.27,11.87,1121623,0
+STHO.US,D,20240318,000000,12.01,12.25,11.81,12.1,61274,0
+STHO.US,D,20240319,000000,12.11,12.35,12.11,12.28,76790,0
+STHO.US,D,20240320,000000,12.29,13.11,12.29,12.99,70122,0
+STHO.US,D,20240321,000000,13.16,13.5,13.01,13.1,57289,0
+STHO.US,D,20240322,000000,13.2,13.38,12.84,12.84,57038,0
+STHO.US,D,20240325,000000,12.89,12.95,12.56,12.62,36090,0
+STHO.US,D,20240326,000000,12.63,12.715,12.4801,12.52,40279,0
+STHO.US,D,20240327,000000,12.675,12.77,12.61,12.72,65195,0
+STHO.US,D,20240328,000000,12.82,13.07,12.58,12.92,68504,0
+STHO.US,D,20240401,000000,12.97,13.12,12.7,12.82,79738,0
+STHO.US,D,20240402,000000,12.44,12.57,12.315,12.46,56045,0
+STHO.US,D,20240403,000000,12.36,12.755,12.35,12.7,28268,0
+STHO.US,D,20240404,000000,12.82,13,12.49,12.56,46752,0
+STHO.US,D,20240405,000000,12.48,12.67,12.3,12.62,59802,0
+STHO.US,D,20240408,000000,12.67,12.87,12.59,12.62,33405,0
+STHO.US,D,20240409,000000,12.59,13.099,12.59,13.01,48937,0
+STHO.US,D,20240410,000000,12.45,12.91,12.21,12.39,86143,0
+STHO.US,D,20240411,000000,12.41,12.425,12.13,12.35,27397,0
+STHO.US,D,20240412,000000,12.53,12.53,12.06,12.16,51609,0
+STHO.US,D,20240415,000000,12.12,12.205,11.73,11.81,32293,0
+STHO.US,D,20240416,000000,11.57,11.65,11.51,11.54,59547,0
+STHO.US,D,20240417,000000,11.6,11.83,11.6,11.64,33521,0
+STHO.US,D,20240418,000000,11.8,11.87,11.59,11.66,63471,0
+STHO.US,D,20240419,000000,11.59,11.96,11.59,11.86,25633,0
+STHO.US,D,20240422,000000,12.13,12.13,11.86,12.06,24870,0
+STHO.US,D,20240423,000000,12.33,12.33,12.04,12.04,20952,0
+STHO.US,D,20240424,000000,11.88,11.99,11.77,11.88,37220,0
+STHO.US,D,20240425,000000,11.7,11.82,11.6,11.73,53744,0
+STHO.US,D,20240426,000000,11.8,11.81,11.66,11.72,18819,0
+STHO.US,D,20240429,000000,11.8,12.15,11.755,12.12,51122,0
+STHO.US,D,20240430,000000,11.9,12.25,11.88,11.89,25289,0
+STHO.US,D,20240501,000000,12.05,12.32,11.9775,12.11,21556,0
+STHO.US,D,20240502,000000,12.37,12.48,12.115,12.36,18080,0
+STHO.US,D,20240503,000000,12.695,12.79,12.43,12.63,17120,0
+STHO.US,D,20240506,000000,12.835,12.835,12.56,12.64,15105,0
+STHO.US,D,20240507,000000,13,13.32,12.9,13.12,26549,0
+STHO.US,D,20240508,000000,13.1,13.32,12.91,12.96,23023,0
+STHO.US,D,20240509,000000,12.95,13.51,12.95,13.39,31597,0
+STHO.US,D,20240510,000000,13.22,13.22,12.37,13.13,26697,0
+STHO.US,D,20240513,000000,13.0426,13.88,13.0426,13.33,26370,0
+STHO.US,D,20240514,000000,13.6,13.6331,13.3508,13.62,21047,0
+STHO.US,D,20240515,000000,13.72,13.93,13.59,13.855,52053,0
+STHO.US,D,20240516,000000,13.315,13.66,13.315,13.45,20627,0
+STHO.US,D,20240517,000000,13.47,13.57,13.3715,13.48,23641,0
+STHO.US,D,20240520,000000,13.37,13.6,13.16,13.25,19515,0
+STHO.US,D,20240521,000000,12.8768,13.19,12.8768,13.11,15821,0
+STHO.US,D,20240522,000000,13.01,13.18,12.9,12.96,16641,0
+STHO.US,D,20240523,000000,12.9,13.04,12.74,12.74,40139,0
+STHO.US,D,20240524,000000,12.9,12.9,12.69,12.86,11440,0
+STHO.US,D,20240528,000000,12.74,12.88,12.61,12.66,14009,0
+STHO.US,D,20240529,000000,12.41,12.57,12.3,12.38,36011,0
+STHO.US,D,20240530,000000,12.67,12.97,12.37,12.83,60892,0
+STHO.US,D,20240531,000000,13.01,13.15,12.79,12.87,29328,0
+STHO.US,D,20240603,000000,13.09,13.1,12.67,12.95,17749,0
+STHO.US,D,20240604,000000,12.73,13.13,12.73,13.04,34982,0
+STHO.US,D,20240605,000000,12.875,13.07,12.82,13.06,24146,0
+STHO.US,D,20240606,000000,12.98,13.08,12.855,12.98,36899,0
+STHO.US,D,20240607,000000,12.715,12.95,12.715,12.85,22190,0
+STHO.US,D,20240610,000000,12.65,12.76,12.59,12.62,19448,0
+STHO.US,D,20240611,000000,12.51,12.74,12.5,12.72,14352,0
+STHO.US,D,20240612,000000,12.99,13.45,12.7255,12.94,61951,0
+STHO.US,D,20240613,000000,12.82,12.86,12.58,12.7,17302,0
+STHO.US,D,20240614,000000,12.51,12.73,12.51,12.65,20367,0
+STHO.US,D,20240617,000000,12.5,12.5,12.12,12.12,23335,0
+STHO.US,D,20240618,000000,12.0467,12.54,12.02,12.08,28799,0
+STHO.US,D,20240620,000000,12.25,12.25,11.97,12.15,9065,0
+STHO.US,D,20240621,000000,12.14,12.41,11.76,11.78,182401,0
+STHO.US,D,20240624,000000,11.94,12.2,11.755,11.99,54135,0
+STHO.US,D,20240625,000000,12.14,12.14,11.69,11.84,48176,0
+STHO.US,D,20240626,000000,11.67,11.91,11.52,11.78,37936,0
+STHO.US,D,20240627,000000,11.93,12.09,11.78,11.85,34118,0
+STHO.US,D,20240628,000000,12.04,12.06,11.77,12.06,85247,0
+STHO.US,D,20240701,000000,12.09,12.13,11.275,11.33,55313,0
+STHO.US,D,20240702,000000,11.2377,11.48,11.2377,11.38,44344,0
+STHO.US,D,20240703,000000,11.46,11.5409,11.34,11.42,12256,0
+STHO.US,D,20240705,000000,11.32,11.51,11.27,11.45,31004,0
+STHO.US,D,20240708,000000,11.53,11.72,11.36,11.41,39087,0
+STHO.US,D,20240709,000000,11.35,11.35,11.06,11.23,52734,0
+STHO.US,D,20240710,000000,11.19,11.42,11.19,11.41,60065,0
+STHO.US,D,20240711,000000,11.82,12.52,11.6982,12.49,84847,0
+STHO.US,D,20240712,000000,12.71,12.74,12.472,12.54,49167,0
+STHO.US,D,20240715,000000,12.68,12.93,12.26,12.8,32694,0
+STHO.US,D,20240716,000000,13.01,13.07,12.7,12.93,76744,0
+STHO.US,D,20240717,000000,12.91,13.06,12.87,12.98,53113,0
+STHO.US,D,20240718,000000,12.72,13.07,12.59,12.63,37192,0
+STHO.US,D,20240719,000000,12.62,12.77,12.37,12.7,32742,0
+STHO.US,D,20240722,000000,12.78,12.8,12.63,12.74,34670,0
+STHO.US,D,20240723,000000,12.81,13.27,12.8,13.2,98417,0
+STHO.US,D,20240724,000000,13.2,13.515,12.94,12.98,41094,0
+STHO.US,D,20240725,000000,13.14,13.51,13.015,13.09,23773,0
+STHO.US,D,20240726,000000,13.36,13.67,12.93,13.57,29030,0
+STHO.US,D,20240729,000000,13.51,13.53,13.119,13.31,32741,0
+STHO.US,D,20240730,000000,13.34,13.46,13,13.41,49309,0
+STHO.US,D,20240731,000000,13.495,13.79,13.4,13.45,38521,0
+STHO.US,D,20240801,000000,13.42,13.42,12.9,13.17,37093,0
+STHO.US,D,20240802,000000,12.74,13.07,12.5619,12.8,42249,0
+STHO.US,D,20240805,000000,12.35,12.84,12.02,12.02,34889,0
+STHO.US,D,20240806,000000,12.02,12.34,11.9,12.14,22479,0
+STHO.US,D,20240807,000000,12.29,12.48,12.1,12.27,76878,0
+STHO.US,D,20240808,000000,12.28,12.69,12.28,12.65,27892,0
+STHO.US,D,20240809,000000,12.395,12.68,12.35,12.48,27828,0
+STHO.US,D,20240812,000000,12.47,12.55,12.32,12.51,54700,0
+STHO.US,D,20240813,000000,12.69,12.97,12.69,12.85,31894,0
+STHO.US,D,20240814,000000,12.825,12.93,12.68,12.8,42989,0
+STHO.US,D,20240815,000000,13.16,13.27,12.8129,13.02,26068,0
+STHO.US,D,20240816,000000,13.02,13.2502,12.77,12.85,30395,0
+STHO.US,D,20240819,000000,12.78,12.97,12.78,12.94,21187,0
+STHO.US,D,20240820,000000,12.82,12.95,12.63,12.64,14305,0
+STHO.US,D,20240821,000000,12.56,12.88,12.56,12.86,30670,0
+STHO.US,D,20240822,000000,12.73,12.92,12.73,12.74,24733,0
+STHO.US,D,20240823,000000,12.96,13.67,12.92,13.67,56952,0
+STHO.US,D,20240826,000000,13.71,13.83,13.67,13.69,52070,0
+STHO.US,D,20240827,000000,13.59,13.65,13.53,13.53,12652,0
+STHO.US,D,20240828,000000,13.39,13.6823,13.36,13.53,12963,0
+STHO.US,D,20240829,000000,13.71,13.71,13.34,13.59,17169,0
+STHO.US,D,20240830,000000,13.54,13.6,13.21,13.4,27173,0
+STHO.US,D,20240903,000000,13.25,13.49,13.17,13.27,17938,0
+STHO.US,D,20240904,000000,13.35,13.35,13.16,13.18,11143,0
+STHO.US,D,20240905,000000,13.16,13.36,13.08,13.14,9638,0
+STHO.US,D,20240906,000000,13.21,13.24,13,13.01,26137,0
+STHO.US,D,20240909,000000,12.93,13.05,12.785,12.82,23446,0
+STHO.US,D,20240910,000000,12.89,13.07,12.85,12.9,54679,0
+STHO.US,D,20240911,000000,12.87,13.01,12.69,12.95,72899,0
+STHO.US,D,20240912,000000,13.3547,13.465,12.91,13.09,30798,0
+STHO.US,D,20240913,000000,13.33,13.48,13.15,13.44,62157,0
+STHO.US,D,20240916,000000,13.38,13.93,13.38,13.89,38763,0
+STHO.US,D,20240917,000000,14.06,14.155,13.95,14.1,79798,0
+STHO.US,D,20240918,000000,14.24,14.34,14.07,14.15,105621,0
+STHO.US,D,20240919,000000,14.45,14.5,13.87,14.39,74284,0
+STHO.US,D,20240920,000000,14.27,14.27,13.87,13.93,143995,0
+STHO.US,D,20240923,000000,14.08,14.2598,13.8,13.81,47036,0
+STHO.US,D,20240924,000000,13.85,14.0143,13.75,13.84,1030392,0
+STHO.US,D,20240925,000000,13.75,13.825,13.67,13.76,120907,0
+STHO.US,D,20240926,000000,13.86,13.97,13.7,13.78,67920,0
+STHO.US,D,20240927,000000,13.85,13.985,13.65,13.8,49044,0
+STHO.US,D,20240930,000000,13.95,13.95,13.73,13.84,28453,0
+STHO.US,D,20241001,000000,13.81,13.945,13.47,13.54,45970,0
+STHO.US,D,20241002,000000,13.58,13.63,13.4,13.43,20734,0
+STHO.US,D,20241003,000000,13.4,13.41,13.12,13.15,24792,0
+STHO.US,D,20241004,000000,13.32,13.32,12.8276,13,17450,0
+STHO.US,D,20241007,000000,12.92,13.01,12.9,13,39695,0
+STHO.US,D,20241008,000000,13.09,13.12,12.8701,13.02,21504,0
+STHO.US,D,20241009,000000,13.07,13.09,12.91,12.99,30770,0
+STHO.US,D,20241010,000000,12.81,13.13,12.8,13.06,42339,0
+STHO.US,D,20241011,000000,13.01,13.21,13.01,13.18,18157,0
+STHO.US,D,20241014,000000,12.8285,13.22,12.8285,13.12,21239,0
+STHO.US,D,20241015,000000,13.2,13.38,13.01,13.19,26587,0
+STHO.US,D,20241016,000000,13.33,13.5,13.195,13.46,22539,0
+STHO.US,D,20241017,000000,13.43,13.43,13.2,13.2,17696,0
+STHO.US,D,20241018,000000,13.26,13.26,13.12,13.16,14572,0
+STHO.US,D,20241021,000000,13.17,13.17,12.9,12.92,23925,0
+STHO.US,D,20241022,000000,12.8001,13.065,12.8001,13.02,22370,0
+STHO.US,D,20241023,000000,12.97,13.12,12.872,13.03,34250,0
+STHO.US,D,20241024,000000,13.07,13.07,12.8301,12.89,10294,0
+STHO.US,D,20241025,000000,13,13.01,12.81,12.81,14110,0
+STHO.US,D,20241028,000000,13.225,13.225,12.91,13.01,23466,0
+STHO.US,D,20241029,000000,13.02,13.02,12.88,12.95,25772,0
+STHO.US,D,20241030,000000,13.03,13.04,12.89,12.9,20924,0
+STHO.US,D,20241031,000000,12.89,12.9494,12.72,12.74,56398,0
+STHO.US,D,20241101,000000,12.76,12.81,12.125,12.2,39641,0
+STHO.US,D,20241104,000000,12.11,12.48,12,12.06,38982,0
+STHO.US,D,20241105,000000,12.025,12.0599,11.85,12.02,24684,0
+STHO.US,D,20241106,000000,12.5,12.5,11.695,12.07,69243,0
+STHO.US,D,20241107,000000,12.11,12.18,11.855,12.01,33861,0
+STHO.US,D,20241108,000000,12.1,12.32,11.995,12.26,27110,0
+STHO.US,D,20241111,000000,12.4,12.4,12.2,12.33,30316,0
+STHO.US,D,20241112,000000,12.44,12.44,11.71,11.73,41774,0
+STHO.US,D,20241113,000000,11.82,11.86,11.62,11.62,31645,0
+STHO.US,D,20241114,000000,11.63,11.69,11.49,11.51,73379,0
+STHO.US,D,20241115,000000,11.63,11.66,11.33,11.58,62411,0
+STHO.US,D,20241118,000000,11.48,11.57,11.18,11.21,38039,0
+STHO.US,D,20241119,000000,11.06,11.45,11.06,11.3,44605,0
+STHO.US,D,20241120,000000,11.23,11.23,11.02,11.18,35836,0
+STHO.US,D,20241121,000000,11.18,11.475,11.18,11.21,35753,0
+STHO.US,D,20241122,000000,11.27,11.35,11.17,11.21,27355,0
+STHO.US,D,20241125,000000,11.35,11.43,11.13,11.14,67880,0
+STHO.US,D,20241126,000000,11.11,11.18,10.96,10.98,38429,0
+STHO.US,D,20241127,000000,10.98,11.31,10.98,11.28,57956,0
+STHO.US,D,20241129,000000,11.26,11.37,11.21,11.25,22430,0
+STHO.US,D,20241202,000000,11.26,11.45,11.05,11.27,66842,0
+STHO.US,D,20241203,000000,11.23,11.3,11.0228,11.09,53466,0
+STHO.US,D,20241204,000000,11.095,11.3,10.93,11.26,81699,0
+STHO.US,D,20241205,000000,11.24,11.32,11.015,11.02,34931,0
+STHO.US,D,20241206,000000,11.06,11.14,10.95,11,81149,0
+STHO.US,D,20241209,000000,11,11.1872,10.85,10.85,43294,0
+STHO.US,D,20241210,000000,10.89,11.015,10.45,10.46,90515,0
+STHO.US,D,20241211,000000,10.39,10.63,10.335,10.47,117602,0
+STHO.US,D,20241212,000000,10.395,10.4101,10.17,10.26,102363,0
+STHO.US,D,20241213,000000,10.25,10.305,10.124,10.26,71014,0
+STHO.US,D,20241216,000000,10.22,10.47,10.0603,10.31,54546,0
+STHO.US,D,20241217,000000,10.3,10.4,10.0955,10.14,49860,0
+STHO.US,D,20241218,000000,10.13,10.2,9.625,9.68,138791,0
+STHO.US,D,20241219,000000,9.84,9.88,9.54,9.55,84598,0
+STHO.US,D,20241220,000000,9.5,9.765,9.23,9.31,267742,0
+STHO.US,D,20241223,000000,9.31,9.43,9.23,9.42,202375,0
+STHO.US,D,20241224,000000,9.415,9.42,9.25,9.42,98681,0
+STHO.US,D,20241226,000000,9.32,9.595,9.29,9.53,93815,0
+STHO.US,D,20241227,000000,9.49,9.58,9.27,9.3,136200,0
+STHO.US,D,20241230,000000,9.455,9.49,9.17,9.33,73404,0
+STHO.US,D,20241231,000000,9.37,9.81,9.25,9.73,104674,0
+STHO.US,D,20250102,000000,9.8,9.87,9.51,9.51,52702,0
+STHO.US,D,20250103,000000,9.61,9.63,9.3,9.33,70176,0
+STHO.US,D,20250106,000000,9.38,9.39,9.19,9.19,83328,0
+STHO.US,D,20250107,000000,9.17,9.21,8.965,9.01,138671,0
+STHO.US,D,20250108,000000,8.95,8.95,8.73,8.8,117539,0
+STHO.US,D,20250110,000000,8.67,8.77,8.44,8.46,105436,0
+STHO.US,D,20250113,000000,8.39,8.64,8.26,8.58,82422,0
+STHO.US,D,20250114,000000,8.6,8.8,8.6,8.79,50953,0
+STHO.US,D,20250115,000000,8.94,9.075,8.9,8.91,38975,0
+STHO.US,D,20250116,000000,9.0193,9.05,8.85,9.04,45069,0
+STHO.US,D,20250117,000000,9.12,9.12,9,9.03,40566,0
+STHO.US,D,20250121,000000,9.05,9.17,9.0075,9.01,48339,0
+STHO.US,D,20250122,000000,8.94,8.95,8.735,8.77,80945,0
+STHO.US,D,20250123,000000,8.74,8.82,8.68,8.75,58289,0
+STHO.US,D,20250124,000000,8.81,9.1,8.735,8.89,42527,0
+STHO.US,D,20250127,000000,8.91,9.36,8.91,9.23,52265,0
+STHO.US,D,20250128,000000,9.16,9.21,8.8,8.86,66006,0
+STHO.US,D,20250129,000000,8.91,8.91,8.63,8.66,32347,0
+STHO.US,D,20250130,000000,8.79,9,8.67,8.9,37648,0
+STHO.US,D,20250131,000000,8.85,9.07,8.76,8.89,103373,0
+STHO.US,D,20250203,000000,8.72,8.88,8.63,8.73,53933,0
+STHO.US,D,20250204,000000,8.72,8.75,8.36,8.53,97515,0
+STHO.US,D,20250205,000000,8.55,8.58,8.435,8.51,68792,0
+STHO.US,D,20250206,000000,8.65,8.99,8.5,8.91,58882,0
+STHO.US,D,20250207,000000,8.86,8.86,8.44,8.44,80352,0
+STHO.US,D,20250210,000000,8.41,8.41,8.15,8.23,86147,0
+STHO.US,D,20250211,000000,8.15,8.18,8,8.06,51520,0
+STHO.US,D,20250212,000000,8.1,8.55,7.955,8.52,127283,0
+STHO.US,D,20250213,000000,8.55,8.88,8.535,8.86,52148,0
+STHO.US,D,20250214,000000,8.91,8.96,8.72,8.79,40386,0
+STHO.US,D,20250218,000000,8.785,8.8572,8.7,8.85,33526,0
+STHO.US,D,20250219,000000,8.715,8.815,8.59,8.77,74569,0
+STHO.US,D,20250220,000000,8.75,8.9,8.64,8.72,41033,0
+STHO.US,D,20250221,000000,8.78,8.94,8.74,8.85,93220,0
+STHO.US,D,20250224,000000,8.87,9.23,8.8,9.14,52267,0
+STHO.US,D,20250225,000000,9.23,9.565,9.18,9.42,86794,0
+STHO.US,D,20250226,000000,9.42,9.42,8.98,9.09,61880,0
+STHO.US,D,20250227,000000,8.99,9.34,8.99,9.17,47599,0
+STHO.US,D,20250228,000000,9.2,9.27,9.06,9.25,45924,0
+STHO.US,D,20250303,000000,9.3,9.3,8.798,8.81,57281,0
+STHO.US,D,20250304,000000,8.8,9,8.74,8.9,71398,0
+STHO.US,D,20250305,000000,8.86,8.9548,8.655,8.89,70753,0
+STHO.US,D,20250306,000000,8.875,9.075,8.71,9,93887,0
+STHO.US,D,20250307,000000,9.05,9.2,8.97,9.12,53161,0
+STHO.US,D,20250310,000000,9.04,9.43,9.04,9.11,84888,0
+STHO.US,D,20250311,000000,9.2,9.2,9.0001,9.1,84624,0
+STHO.US,D,20250312,000000,9.1,9.1,8.56,8.58,139251,0
+STHO.US,D,20250313,000000,8.62,8.6932,8.08,8.09,108137,0
+STHO.US,D,20250314,000000,8.15,8.33,7.98,7.98,87463,0
+STHO.US,D,20250317,000000,8.02,8.32,8.02,8.18,114785,0
+STHO.US,D,20250318,000000,8.215,8.34,8.14,8.23,109671,0
+STHO.US,D,20250319,000000,8.215,8.24,7.99,8.02,72195,0
+STHO.US,D,20250320,000000,8,8.23,7.995,8.18,81744,0
+STHO.US,D,20250321,000000,8.15,8.46,8.125,8.21,191271,0
+STHO.US,D,20250324,000000,8.3,8.54,8.3,8.36,101047,0
+STHO.US,D,20250325,000000,8.365,8.365,8.1,8.14,97437,0
+STHO.US,D,20250326,000000,8.22,8.305,8.105,8.12,102331,0
+STHO.US,D,20250327,000000,8.2,8.415,8.13,8.29,63395,0
+STHO.US,D,20250328,000000,8.34,8.34,7.97,8.02,116682,0
+STHO.US,D,20250331,000000,8.2,8.905,8.2,8.51,398215,0
+STHO.US,D,20250401,000000,8.42,8.51,7.97,7.98,135962,0
+STHO.US,D,20250402,000000,7.98,8.04,7.76,7.94,115186,0
+STHO.US,D,20250403,000000,7.76,7.945,7.7166,7.78,117210,0
+STHO.US,D,20250404,000000,7.7,7.7,7.42,7.52,165647,0
+STHO.US,D,20250407,000000,7.25,7.615,6.845,6.86,196960,0
+STHO.US,D,20250408,000000,7.01,7.12,6.44,6.49,187836,0
+STHO.US,D,20250409,000000,6.44,6.85,6.085,6.83,195090,0
+STHO.US,D,20250410,000000,6.69,6.74,6.29,6.41,121741,0
+STHO.US,D,20250411,000000,6.33,6.61,6.1801,6.53,141779,0
+STHO.US,D,20250414,000000,6.63,6.89,6.53,6.64,123993,0
+STHO.US,D,20250415,000000,6.72,6.72,6.385,6.41,111627,0
+STHO.US,D,20250416,000000,6.2636,6.4,6.185,6.26,61847,0
+STHO.US,D,20250417,000000,6.25,6.54,6.24,6.48,93164,0
+STHO.US,D,20250421,000000,6.37,6.64,6.3208,6.4,79006,0
+STHO.US,D,20250422,000000,6.57,6.64,6.46,6.6,93669,0
+STHO.US,D,20250423,000000,6.78,6.85,6.47,6.53,70091,0
+STHO.US,D,20250424,000000,6.6,6.7199,6.46,6.53,70171,0
+STHO.US,D,20250425,000000,6.48,6.595,6.45,6.55,42661,0
+STHO.US,D,20250428,000000,6.63,6.73,6.42,6.58,54164,0
+STHO.US,D,20250429,000000,6.49,6.8,6.45,6.735,62973,0
+STHO.US,D,20250430,000000,6.65,6.85,6.36,6.74,74266,0
+STHO.US,D,20250501,000000,6.78,6.87,6.68,6.82,74191,0
+STHO.US,D,20250502,000000,6.86,7.015,6.85,6.93,48123,0
+STHO.US,D,20250505,000000,7,7,6.385,6.51,203509,0
+STHO.US,D,20250506,000000,6.44,6.86,6.11,6.21,105112,0
+STHO.US,D,20250507,000000,6.26,6.645,6.24,6.45,125512,0
+STHO.US,D,20250508,000000,6.63,6.69,6.3658,6.55,105953,0
+STHO.US,D,20250509,000000,6.52,6.73,6.33,6.53,99038,0
+STHO.US,D,20250512,000000,6.79,6.79,6.4,6.59,137573,0
+STHO.US,D,20250513,000000,6.65,6.775,6.35,6.46,155099,0
+STHO.US,D,20250514,000000,6.43,6.64,6.32,6.42,108884,0
+STHO.US,D,20250515,000000,6.44,6.59,6.32,6.34,82650,0
+STHO.US,D,20250516,000000,6.37,6.42,6.23,6.29,142369,0
+STHO.US,D,20250519,000000,6.23,6.42,6.125,6.41,112984,0
+STHO.US,D,20250520,000000,6.37,6.62,6.37,6.59,65836,0
+STHO.US,D,20250521,000000,6.48,6.5774,6.21,6.22,97474,0
+STHO.US,D,20250522,000000,6.24,6.27,6.13,6.22,90317,0
+STHO.US,D,20250523,000000,6.13,6.18,6.06,6.08,75802,0
+STHO.US,D,20250527,000000,6.12,6.27,6.08,6.22,95258,0
+STHO.US,D,20250528,000000,6.26,6.27,6.055,6.13,72383,0
+STHO.US,D,20250529,000000,6.21,6.37,6.19,6.34,95122,0
+STHO.US,D,20250530,000000,6.35,6.44,6.25,6.33,95396,0
+STHO.US,D,20250602,000000,6.31,6.56,6.22,6.49,101011,0
+STHO.US,D,20250603,000000,6.51,7.35,6.51,7.25,262713,0
+STHO.US,D,20250604,000000,7.26,7.31,7.03,7.14,100986,0
+STHO.US,D,20250605,000000,7.18,7.325,7.01,7.21,73784,0
+STHO.US,D,20250606,000000,7.34,7.56,7.28,7.3,107534,0
+STHO.US,D,20250609,000000,7.4,7.527,7.36,7.48,107049,0
+STHO.US,D,20250610,000000,7.51,7.87,7.5,7.83,101436,0
+STHO.US,D,20250611,000000,7.84,7.91,7.46,7.48,143248,0
+STHO.US,D,20250612,000000,7.56,7.725,7.31,7.64,52850,0
+STHO.US,D,20250613,000000,7.5,7.58,7.33,7.38,127979,0
+STHO.US,D,20250616,000000,7.32,7.6503,7.255,7.6,117341,0
+STHO.US,D,20250617,000000,7.51,7.65,7.46,7.63,59743,0
+STHO.US,D,20250618,000000,7.6,7.725,7.51,7.58,57989,0
+STHO.US,D,20250620,000000,7.66,7.73,7.57,7.72,174040,0
+STHO.US,D,20250623,000000,7.72,7.87,7.61,7.84,83949,0
+STHO.US,D,20250624,000000,7.89,7.97,7.8,7.97,83123,0
+STHO.US,D,20250625,000000,7.95,7.97,7.67,7.87,130827,0
+STHO.US,D,20250626,000000,7.92,8.155,7.91,8.13,100924,0
+STHO.US,D,20250627,000000,8.1,8.11,7.601,7.71,1918869,0
+STHO.US,D,20250630,000000,7.84,7.92,7.71,7.81,106880,0
+STHO.US,D,20250701,000000,7.84,8.19,7.77,8.01,103952,0
+STHO.US,D,20250702,000000,8.02,8.02,7.83,7.86,58472,0
+STHO.US,D,20250703,000000,7.9,7.92,7.77,7.87,30354,0
+STHO.US,D,20250707,000000,7.795,7.84,7.65,7.71,72566,0
+STHO.US,D,20250708,000000,7.77,8.05,7.77,7.91,86018,0
+STHO.US,D,20250709,000000,7.94,8.035,7.875,8.01,47187,0
+STHO.US,D,20250710,000000,8.12,8.21,7.99,8.2,97316,0
+STHO.US,D,20250711,000000,8.13,8.23,7.96,8.12,33983,0
+STHO.US,D,20250714,000000,8.11,8.1625,8.025,8.13,48866,0
+STHO.US,D,20250715,000000,8.09,8.09,7.68,7.71,86377,0
+STHO.US,D,20250716,000000,7.71,7.81,7.54,7.78,62864,0
+STHO.US,D,20250717,000000,7.81,7.9179,7.73,7.84,80341,0
+STHO.US,D,20250718,000000,7.93,7.94,7.68,7.78,45008,0
+STHO.US,D,20250721,000000,7.8,7.89,7.79,7.79,24991,0
+STHO.US,D,20250722,000000,7.84,8.02,7.835,7.96,35421,0
+STHO.US,D,20250723,000000,8.04,8.09,7.8404,7.92,26197,0
+STHO.US,D,20250724,000000,7.93,7.995,7.78,7.78,26570,0
+STHO.US,D,20250725,000000,7.84,7.85,7.67,7.75,26119,0
+STHO.US,D,20250728,000000,7.76,7.76,7.57,7.57,17384,0
+STHO.US,D,20250729,000000,7.55,7.65,7.475,7.57,41883,0
+STHO.US,D,20250730,000000,7.54,7.62,7.27,7.27,37400,0
+STHO.US,D,20250731,000000,7.26,7.3794,7.15,7.19,46364,0
+STHO.US,D,20250801,000000,7.21,7.45,7.07,7.29,54672,0
+STHO.US,D,20250804,000000,7.29,7.4299,7.16,7.22,56014,0
+STHO.US,D,20250805,000000,7.1391,7.33,7.05,7.27,30038,0
+STHO.US,D,20250806,000000,7.15,7.27,7.13,7.255,63733,0
+STHO.US,D,20250807,000000,7.365,7.4463,7.15,7.16,55109,0
+STHO.US,D,20250808,000000,7.2289,7.46,7.2289,7.26,58683,0
+STHO.US,D,20250811,000000,7.29,7.5625,7.24,7.25,81506,0
+STHO.US,D,20250812,000000,7.31,7.79,7.305,7.74,75604,0
+STHO.US,D,20250813,000000,7.68,8.11,7.68,8.03,45556,0
+STHO.US,D,20250814,000000,7.865,8.13,7.815,8.1,53106,0
+STHO.US,D,20250815,000000,8.17,8.265,8.13,8.13,30353,0
+STHO.US,D,20250818,000000,8.18,8.18,8.09,8.11,52149,0
+STHO.US,D,20250819,000000,8.2,8.39,8.18,8.25,81280,0
+STHO.US,D,20250820,000000,8.3157,8.485,8.13,8.19,38054,0
+STHO.US,D,20250821,000000,8.09,8.26,8.09,8.1,40175,0
+STHO.US,D,20250822,000000,8.155,8.67,8.155,8.53,67854,0
+STHO.US,D,20250825,000000,8.54,8.675,8.51,8.53,39959,0
+STHO.US,D,20250826,000000,8.43,8.5881,8.43,8.45,41424,0
+STHO.US,D,20250827,000000,8.45,8.65,8.37,8.46,41005,0
+STHO.US,D,20250828,000000,8.38,8.56,8.38,8.55,34991,0
+STHO.US,D,20250829,000000,8.65,8.77,8.385,8.69,59812,0
+STHO.US,D,20250902,000000,8.46,8.62,8.43,8.47,45033,0
+STHO.US,D,20250903,000000,8.39,8.59,8.39,8.47,30550,0
+STHO.US,D,20250904,000000,8.51,8.615,8.47,8.58,38698,0
+STHO.US,D,20250905,000000,8.55,8.8,8.55,8.72,44591,0
+STHO.US,D,20250908,000000,8.67,8.85,8.6,8.74,61821,0
+STHO.US,D,20250909,000000,8.7,8.85,8.68,8.81,28975,0
+STHO.US,D,20250910,000000,8.81,8.89,8.76,8.76,19050,0
+STHO.US,D,20250911,000000,8.71,9.085,8.71,8.93,39538,0
+STHO.US,D,20250912,000000,8.93,9.0195,8.85,8.85,39982,0
+STHO.US,D,20250915,000000,8.82,8.97,8.82,8.88,28794,0
+STHO.US,D,20250916,000000,8.81,9.09,8.81,9.02,41326,0
+STHO.US,D,20250917,000000,9.08,9.25,8.75,8.78,62351,0
+STHO.US,D,20250918,000000,8.82,8.96,8.81,8.885,28306,0
+STHO.US,D,20250919,000000,8.83,8.83,8.27,8.31,188542,0
+STHO.US,D,20250922,000000,8.29,8.3765,8.28,8.37,33166,0
+STHO.US,D,20250923,000000,8.48,8.595,8.48,8.58,46299,0
+STHO.US,D,20250924,000000,8.52,8.71,8.52,8.61,37814,0
+STHO.US,D,20250925,000000,8.5,8.63,8.42,8.56,43012,0
+STHO.US,D,20250926,000000,8.51,8.52,8.41,8.48,31816,0
+STHO.US,D,20250929,000000,8.4,8.4,8.18,8.28,35844,0
+STHO.US,D,20250930,000000,8.26,8.28,7.84,8.23,37506,0
+STHO.US,D,20251001,000000,8.12,8.4833,8.0247,8.26,31208,0
+STHO.US,D,20251002,000000,8.19,8.25,8.01,8.18,21670,0
+STHO.US,D,20251003,000000,8.23,8.39,8.04,8.17,19769,0
+STHO.US,D,20251006,000000,8.16,8.3558,8.05,8.08,30703,0
+STHO.US,D,20251007,000000,8.02,8.3872,7.94,7.99,37510,0
+STHO.US,D,20251008,000000,7.94,8.115,7.82,7.89,43832,0
+STHO.US,D,20251009,000000,7.87,8.48,7.32,7.74,121997,0
+STHO.US,D,20251010,000000,7.67,7.72,7.48,7.49,36586,0
+STHO.US,D,20251013,000000,7.45,7.635,7.45,7.51,27100,0
+STHO.US,D,20251014,000000,7.38,8,7.38,7.65,35552,0
+STHO.US,D,20251015,000000,7.6,7.74,7.6,7.62,45006,0
+STHO.US,D,20251016,000000,7.56,7.6807,7.44,7.53,27379,0
+STHO.US,D,20251017,000000,7.53,7.64,7.425,7.44,60143,0
+STHO.US,D,20251020,000000,7.5,7.67,7.45,7.53,34663,0
+STHO.US,D,20251021,000000,7.54,7.68,7.47,7.56,59601,0
+STHO.US,D,20251022,000000,7.66,7.78,7.59,7.7,50450,0
+STHO.US,D,20251023,000000,7.532,7.875,7.53,7.83,50195,0
+STHO.US,D,20251024,000000,8.21,8.21,7.84,7.97,31391,0
+STHO.US,D,20251027,000000,7.97,8.05,7.81,7.81,28240,0
+STHO.US,D,20251028,000000,7.65,7.755,7.61,7.61,17746,0
+STHO.US,D,20251029,000000,7.56,8,7.42,7.46,35363,0
+STHO.US,D,20251030,000000,7.4,7.6,7.344,7.37,24968,0
+STHO.US,D,20251031,000000,7.35,7.45,7.32,7.32,24421,0
+STHO.US,D,20251103,000000,7.29,7.41,7.275,7.4,29361,0
+STHO.US,D,20251104,000000,7.32,7.53,7.28,7.28,26389,0
+STHO.US,D,20251105,000000,7.27,7.62,7.27,7.37,23182,0
+STHO.US,D,20251106,000000,7.39,7.545,7.01,7.01,61822,0
+STHO.US,D,20251107,000000,7.25,7.345,7.165,7.21,75970,0
+STHO.US,D,20251110,000000,7.21,7.64,7.21,7.42,58301,0
+STHO.US,D,20251111,000000,7.45,7.75,7.45,7.71,64320,0
+STHO.US,D,20251112,000000,7.65,7.9799,7.65,7.77,49971,0
+STHO.US,D,20251113,000000,7.71,7.8389,7.645,7.67,42144,0
+STHO.US,D,20251114,000000,7.51,7.78,7.37,7.38,57735,0
+STHO.US,D,20251117,000000,7.38,7.6601,7.38,7.38,38894,0
+STHO.US,D,20251118,000000,7.26,7.575,7.26,7.49,48877,0
+STHO.US,D,20251119,000000,7.38,7.53,7.37,7.39,26585,0
+STHO.US,D,20251120,000000,7.35,7.67,7.245,7.26,45764,0
+STHO.US,D,20251121,000000,7.43,7.65,7.39,7.54,65422,0
+STHO.US,D,20251124,000000,7.57,7.68,7.5,7.65,87423,0
+STHO.US,D,20251125,000000,7.62,7.8699,7.62,7.69,86106,0
+STHO.US,D,20251126,000000,7.92,8.01,7.82,7.87,41335,0
+STHO.US,D,20251128,000000,7.89,8.09,7.89,8,19118,0
+STHO.US,D,20251201,000000,7.94,7.9885,7.7601,7.83,30537,0
+STHO.US,D,20251202,000000,7.91,7.91,7.7558,7.82,28073,0
+STHO.US,D,20251203,000000,7.8782,8.01,7.82,7.88,33524,0
+STHO.US,D,20251204,000000,7.82,7.9,7.67,7.75,57302,0
+STHO.US,D,20251205,000000,7.64,7.898,7.63,7.63,47497,0
+STHO.US,D,20251208,000000,7.59,7.74,7.59,7.64,43905,0
+STHO.US,D,20251209,000000,7.64,7.875,7.56,7.56,37032,0
+STHO.US,D,20251210,000000,7.628,7.75,7.555,7.65,78195,0
+STHO.US,D,20251211,000000,7.72,7.77,7.6,7.6,42323,0
+STHO.US,D,20251212,000000,7.6,7.72,7.58,7.65,69384,0
+STHO.US,D,20251215,000000,7.65,7.77,7.51,7.54,35816,0
+STHO.US,D,20251216,000000,7.59,7.64,7.475,7.5,32730,0
+STHO.US,D,20251217,000000,7.53,7.57,7.39,7.45,40459,0
+STHO.US,D,20251218,000000,7.57,7.9,7.56,7.79,154725,0
+STHO.US,D,20251219,000000,7.8,7.805,7.6501,7.7,68547,0
+STHO.US,D,20251222,000000,7.72,7.835,7.61,7.61,59290,0
+STHO.US,D,20251223,000000,7.65,7.675,7.39,7.41,46213,0
+STHO.US,D,20251224,000000,7.34,7.715,7.3302,7.55,40116,0
+STHO.US,D,20251226,000000,7.5,7.87,7.5,7.87,74120,0
+STHO.US,D,20251229,000000,7.86,8.095,7.79,8.02,56531,0
+STHO.US,D,20251230,000000,8.09,8.3265,8.09,8.16,96293,0
+STHO.US,D,20251231,000000,8.0784,8.26,8.01,8.23,62851,0
+STHO.US,D,20260102,000000,8.23,8.245,8.07,8.12,25270,0
+STHO.US,D,20260105,000000,8.0979,8.2299,8.08,8.16,45629,0
+STHO.US,D,20260106,000000,8.14,8.325,8.1,8.26,71006,0
+STHO.US,D,20260107,000000,8.255,8.325,8.14,8.16,55643,0
+STHO.US,D,20260108,000000,7.93,8.305,7.93,8.19,50435,0
+STHO.US,D,20260109,000000,8.16,8.52,8.16,8.45,99844,0
+STHO.US,D,20260112,000000,8.4,8.93,8.4,8.82,84050,0
+STHO.US,D,20260113,000000,8.7104,8.83,8.555,8.79,32726,0
+STHO.US,D,20260114,000000,8.78,9.06,8.78,8.98,44891,0
+STHO.US,D,20260115,000000,9.05,9.22,8.995,9.12,69242,0
+STHO.US,D,20260116,000000,8.94,9.04,8.9,8.94,42369,0
+STHO.US,D,20260120,000000,8.8,8.945,8.69,8.83,23432,0
+STHO.US,D,20260121,000000,8.87,9.01,8.87,8.97,47532,0
+STHO.US,D,20260122,000000,9.01,9.1045,8.95,8.96,45707,0
+STHO.US,D,20260123,000000,8.7,8.96,8.17,8.21,98341,0
+STHO.US,D,20260126,000000,8.2,8.28,7.97,8.05,64012,0
+STHO.US,D,20260127,000000,8.15,8.215,7.9,7.94,102989,0
+STHO.US,D,20260128,000000,8.167,8.2734,7.65,7.72,75680,0
+STHO.US,D,20260129,000000,7.675,7.96,7.675,7.93,38712,0
+STHO.US,D,20260130,000000,7.8,7.93,7.69,7.82,92894,0
+STHO.US,D,20260202,000000,7.81,7.855,7.62,7.69,102385,0
+STHO.US,D,20260203,000000,7.7,7.83,7.525,7.79,67391,0
+STHO.US,D,20260204,000000,7.7401,8.05,7.7401,8.02,41146,0
+STHO.US,D,20260205,000000,8.12,8.15,7.865,7.89,27012,0
+STHO.US,D,20260206,000000,8.06,8.06,7.89,7.93,17191,0
+STHO.US,D,20260209,000000,7.92,8.04,7.79,7.99,33126,0
+STHO.US,D,20260210,000000,7.99,8.06,7.89,8.04,82724,0
+STHO.US,D,20260211,000000,8.1,8.1278,7.97,8.01,23496,0
+STHO.US,D,20260212,000000,8.04,8.14,7.76,7.84,21445,0
+STHO.US,D,20260213,000000,7.83,8.22,7.8,8.12,28387,0
+STHO.US,D,20260217,000000,8.04,8.32,8.03,8.29,32670,0
+STHO.US,D,20260218,000000,8.26,8.4999,8.17,8.44,69439,0
diff --git a/daily/us/nasdaq stocks/2/stke.us.txt b/daily/us/nasdaq stocks/2/stke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d5c4cb54686b75aa827d0afbab20c899a4c9b59
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stke.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STKE.US,D,20250909,000000,13.05,13.6364,7.13,7.6,3444372,0
+STKE.US,D,20250910,000000,8.51,9.15,7.5,7.72,1233235,0
+STKE.US,D,20250911,000000,7.75,7.75,6.79,6.855,1139236,0
+STKE.US,D,20250912,000000,7.25,8.01,6.84,7.37,1348722,0
+STKE.US,D,20250915,000000,7.5,7.75,6.5,6.6,907953,0
+STKE.US,D,20250916,000000,6.65,6.705,6.26,6.31,543036,0
+STKE.US,D,20250917,000000,6.39,6.449,5.95,6.26,548578,0
+STKE.US,D,20250918,000000,6.43,6.66,6.2,6.45,627575,0
+STKE.US,D,20250919,000000,6.385,6.5,6.07,6.09,316129,0
+STKE.US,D,20250922,000000,5.68,6.04,5.6,5.83,518928,0
+STKE.US,D,20250923,000000,5.8,6.11,5.6601,5.7,303134,0
+STKE.US,D,20250924,000000,5.285,5.41,4.91,5.01,967461,0
+STKE.US,D,20250925,000000,4.84,5.14,4.58,4.89,459009,0
+STKE.US,D,20250926,000000,4.99,4.9999,4.69,4.945,365522,0
+STKE.US,D,20250929,000000,5.1,5.2,4.8052,4.84,354742,0
+STKE.US,D,20250930,000000,4.76,4.76,4.27,4.34,490500,0
+STKE.US,D,20251001,000000,4.25,4.5,4.13,4.13,459679,0
+STKE.US,D,20251002,000000,4.24,4.7,4.1,4.52,443155,0
+STKE.US,D,20251003,000000,4.68,4.71,4.24,4.25,548986,0
+STKE.US,D,20251006,000000,4.46,4.59,4.3,4.45,508219,0
+STKE.US,D,20251007,000000,4.45,4.55,4.15,4.26,523207,0
+STKE.US,D,20251008,000000,4.41,4.47,4.27,4.32,195066,0
+STKE.US,D,20251009,000000,4.33,4.399,4.1,4.17,329093,0
+STKE.US,D,20251010,000000,4.08,4.2188,3.86,3.91,587007,0
+STKE.US,D,20251013,000000,3.95,4.12,3.64,3.89,369856,0
+STKE.US,D,20251014,000000,3.75,3.75,3.31,3.69,395094,0
+STKE.US,D,20251015,000000,3.7,3.74,3.4422,3.46,290001,0
+STKE.US,D,20251016,000000,3.49,3.6,3.1932,3.21,290659,0
+STKE.US,D,20251017,000000,3.15,3.29,3.06,3.09,5203635,0
+STKE.US,D,20251020,000000,3.54,3.78,3.3,3.65,3957505,0
+STKE.US,D,20251021,000000,3.57,3.9,3.35,3.63,465753,0
+STKE.US,D,20251022,000000,3.57,3.6,3.3,3.41,343376,0
+STKE.US,D,20251023,000000,3.4,3.74,3.4,3.54,208682,0
+STKE.US,D,20251024,000000,3.72,3.72,3.53,3.6,129977,0
+STKE.US,D,20251027,000000,3.75,3.92,3.68,3.91,420924,0
+STKE.US,D,20251028,000000,3.83,3.95,3.7,3.75,308181,0
+STKE.US,D,20251029,000000,3.69,3.75,3.61,3.66,291740,0
+STKE.US,D,20251030,000000,3.59,3.6,3.45,3.45,183142,0
+STKE.US,D,20251031,000000,3.46,3.5492,3.39,3.49,106560,0
+STKE.US,D,20251103,000000,3.4,3.4554,3.105,3.11,280318,0
+STKE.US,D,20251104,000000,3.02,3.0201,2.82,2.85,373898,0
+STKE.US,D,20251105,000000,2.91,3.14,2.86,3.05,155991,0
+STKE.US,D,20251106,000000,3.01,3.01,2.76,2.8,196177,0
+STKE.US,D,20251107,000000,2.77,3.09,2.7112,3.02,269959,0
+STKE.US,D,20251110,000000,3.13,3.15,2.97,3.08,124888,0
+STKE.US,D,20251111,000000,3.01,3.08,2.95,3.03,72832,0
+STKE.US,D,20251112,000000,3.01,3.12,2.95,3.01,77222,0
+STKE.US,D,20251113,000000,3.01,3.02,2.545,2.56,293898,0
+STKE.US,D,20251114,000000,2.39,2.53,2.38,2.41,263503,0
+STKE.US,D,20251117,000000,2.43,2.4787,2.1001,2.2,370888,0
+STKE.US,D,20251118,000000,2.18,2.47,2.16,2.44,164474,0
+STKE.US,D,20251119,000000,2.47,2.58,2.2,2.24,201173,0
+STKE.US,D,20251120,000000,2.4,2.5,2.09,2.1,296180,0
+STKE.US,D,20251121,000000,2.13,2.315,2.07,2.23,351330,0
+STKE.US,D,20251124,000000,2.32,2.58,2.17,2.45,246634,0
+STKE.US,D,20251125,000000,2.33,2.48,2.28,2.36,117694,0
+STKE.US,D,20251126,000000,2.39,2.6306,2.35,2.6,280056,0
+STKE.US,D,20251128,000000,2.66,2.94,2.66,2.76,251615,0
+STKE.US,D,20251201,000000,2.67,2.76,2.54,2.6,331586,0
+STKE.US,D,20251202,000000,2.61,2.85,2.61,2.68,317005,0
+STKE.US,D,20251203,000000,2.68,2.78,2.6181,2.65,199490,0
+STKE.US,D,20251204,000000,2.7,2.7313,2.5501,2.69,133104,0
+STKE.US,D,20251205,000000,2.62,2.65,2.55,2.63,61920,0
+STKE.US,D,20251208,000000,2.6,2.65,2.52,2.58,88648,0
+STKE.US,D,20251209,000000,2.55,2.6699,2.52,2.6,146178,0
+STKE.US,D,20251210,000000,2.6,2.68,2.45,2.48,186594,0
+STKE.US,D,20251211,000000,2.35,2.53,2.27,2.3,212210,0
+STKE.US,D,20251212,000000,2.34,2.345,2.25,2.29,126840,0
+STKE.US,D,20251215,000000,2.27,2.27,2.07,2.08,269226,0
+STKE.US,D,20251216,000000,2.08,2.11,2,2.09,194683,0
+STKE.US,D,20251217,000000,2.09,2.12,1.8001,1.89,324654,0
+STKE.US,D,20251218,000000,1.96,2,1.8201,1.85,231474,0
+STKE.US,D,20251219,000000,1.9,2,1.855,1.96,448180,0
+STKE.US,D,20251222,000000,1.91,1.95,1.77,1.86,241903,0
+STKE.US,D,20251223,000000,1.85,1.8699,1.72,1.78,431254,0
+STKE.US,D,20251224,000000,1.78,1.83,1.67,1.79,155680,0
+STKE.US,D,20251226,000000,1.77,1.8,1.6501,1.69,200122,0
+STKE.US,D,20251229,000000,1.65,1.81,1.6201,1.69,365224,0
+STKE.US,D,20251230,000000,1.66,1.75,1.55,1.56,339348,0
+STKE.US,D,20251231,000000,1.56,1.65,1.5,1.53,346614,0
+STKE.US,D,20260102,000000,1.63,1.8,1.54,1.78,249201,0
+STKE.US,D,20260105,000000,1.85,1.9999,1.81,1.99,546780,0
+STKE.US,D,20260106,000000,1.99,2.45,1.88,2.4,503793,0
+STKE.US,D,20260107,000000,2.39,2.39,2.1301,2.19,275700,0
+STKE.US,D,20260108,000000,2.15,2.34,2.06,2.22,145934,0
+STKE.US,D,20260109,000000,2.24,2.34,2.16,2.25,219252,0
+STKE.US,D,20260112,000000,2.24,2.57,2.21,2.52,201132,0
+STKE.US,D,20260113,000000,2.55,2.8,2.5,2.6,364591,0
+STKE.US,D,20260114,000000,2.65,2.66,2.4,2.48,417105,0
+STKE.US,D,20260115,000000,2.57,2.57,2.2605,2.3,241037,0
+STKE.US,D,20260116,000000,2.27,2.4,2.09,2.09,535034,0
+STKE.US,D,20260120,000000,1.97,2.1,1.86,1.9,305497,0
+STKE.US,D,20260121,000000,1.98,2.1,1.8701,2.01,336922,0
+STKE.US,D,20260122,000000,2.06,2.06,1.87,1.98,199389,0
+STKE.US,D,20260123,000000,1.92,1.96,1.87,1.91,186565,0
+STKE.US,D,20260126,000000,1.9,1.9963,1.78,1.87,160083,0
+STKE.US,D,20260127,000000,1.9,1.9,1.695,1.76,374623,0
+STKE.US,D,20260128,000000,1.81,1.82,1.67,1.71,153989,0
+STKE.US,D,20260129,000000,1.71,1.79,1.53,1.57,296182,0
+STKE.US,D,20260130,000000,1.57,1.71,1.52,1.66,128253,0
+STKE.US,D,20260202,000000,1.52,1.63,1.5,1.58,268177,0
+STKE.US,D,20260203,000000,1.6,1.61,1.44,1.47,246961,0
+STKE.US,D,20260204,000000,1.5,1.5,1.335,1.38,330369,0
+STKE.US,D,20260205,000000,1.34,1.355,1.18,1.18,301685,0
+STKE.US,D,20260206,000000,1.21,1.44,1.21,1.36,326041,0
+STKE.US,D,20260209,000000,1.38,1.44,1.32,1.43,109223,0
+STKE.US,D,20260210,000000,1.44,1.44,1.32,1.34,131326,0
+STKE.US,D,20260211,000000,1.36,1.38,1.21,1.25,165583,0
+STKE.US,D,20260212,000000,1.26,1.38,1.19,1.29,86273,0
+STKE.US,D,20260213,000000,1.28,1.36,1.26,1.33,154286,0
+STKE.US,D,20260217,000000,1.35,1.35,1.24,1.25,137557,0
+STKE.US,D,20260218,000000,1.22,1.41,1.22,1.32,151914,0
diff --git a/daily/us/nasdaq stocks/2/stld.us.txt b/daily/us/nasdaq stocks/2/stld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc138342fa69e45c012868af8f2d7492f15fbd11
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stld.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STLD.US,D,20050225,000000,8.05734,8.51773,7.96178,8.3778,11305878.869782,0
+STLD.US,D,20050228,000000,8.38513,8.38513,8.00555,8.17588,6151084.1791647,0
+STLD.US,D,20050301,000000,8.20579,8.22797,7.82779,7.99149,6119503.7065568,0
+STLD.US,D,20050302,000000,7.88611,7.88611,7.44088,7.76036,14796109.806115,0
+STLD.US,D,20050303,000000,7.79006,7.82779,7.63419,7.78313,4953883.9529269,0
+STLD.US,D,20050304,000000,7.84948,8.27283,7.82779,8.1022,9183118.5481949,0
+STLD.US,D,20050307,000000,8.06506,8.08705,7.83493,7.88611,6566162.3036596,0
+STLD.US,D,20050308,000000,7.79006,7.79759,7.38157,7.49327,9904178.0682853,0
+STLD.US,D,20050309,000000,7.53011,7.6638,7.31492,7.32235,8840949.9742285,0
+STLD.US,D,20050310,000000,7.32235,7.4186,7.08437,7.2555,11458414.147961,0
+STLD.US,D,20050311,000000,7.5004,7.83493,7.4186,7.58953,15942836.209277,0
+STLD.US,D,20050314,000000,7.51535,7.55249,7.27769,7.44841,10270587.891386,0
+STLD.US,D,20050315,000000,7.45574,7.61914,7.35186,7.41137,9621536.1707837,0
+STLD.US,D,20050316,000000,7.4186,7.4186,6.54972,6.77996,17856172.172769,0
+STLD.US,D,20050317,000000,6.80224,6.899,6.63161,6.81759,10151544.636452,0
+STLD.US,D,20050318,000000,6.82443,6.85404,6.61685,6.72807,7691381.9949984,0
+STLD.US,D,20050321,000000,6.90602,7.03981,6.77996,6.92107,6851626.5910359,0
+STLD.US,D,20050322,000000,6.94366,7.20341,6.83978,7.0105,11424295.039166,0
+STLD.US,D,20050323,000000,6.96593,7.03268,6.77283,6.77283,9013512.6078223,0
+STLD.US,D,20050324,000000,6.80224,6.95841,6.75035,6.77283,4413550.2863754,0
+STLD.US,D,20050328,000000,6.80224,6.80224,6.55734,6.56477,11785920.431774,0
+STLD.US,D,20050329,000000,6.58695,6.62419,6.14884,6.19321,18500062.80763,0
+STLD.US,D,20050330,000000,6.22282,6.35691,6.02991,6.20807,21551480.279931,0
+STLD.US,D,20050331,000000,6.26758,6.43138,6.25292,6.31967,9142710.4075069,0
+STLD.US,D,20050401,000000,6.33462,6.43138,6.23798,6.31225,9810153.6081759,0
+STLD.US,D,20050404,000000,6.26758,6.29749,6.00753,6.21579,9794663.2823523,0
+STLD.US,D,20050405,000000,6.26758,6.31967,6.13418,6.20093,6421404.5019792,0
+STLD.US,D,20050406,000000,6.03764,6.20093,6.01535,6.12646,9087271.3998123,0
+STLD.US,D,20050407,000000,6.15627,6.17113,6.05239,6.1635,6463144.5683361,0
+STLD.US,D,20050408,000000,6.00753,6.05961,5.837,5.837,12446327.348848,0
+STLD.US,D,20050411,000000,5.837,6.02991,5.74025,5.96336,9878065.6604972,0
+STLD.US,D,20050412,000000,5.93366,6.05961,5.85948,6.00753,9521523.5990619,0
+STLD.US,D,20050413,000000,6.02278,6.06685,5.7254,5.74025,9378099.7426496,0
+STLD.US,D,20050414,000000,5.60665,5.68083,5.30234,5.30234,14722202.573584,0
+STLD.US,D,20050415,000000,5.30987,5.47306,5.13122,5.22806,10371130.607896,0
+STLD.US,D,20050418,000000,5.13904,5.42118,5.13904,5.34671,9137274.6562743,0
+STLD.US,D,20050419,000000,5.40632,5.62914,5.34671,5.60665,9425206.8938665,0
+STLD.US,D,20050420,000000,5.58448,5.65141,5.30987,5.34671,7709150.4287135,0
+STLD.US,D,20050421,000000,5.61418,5.64379,5.2652,5.47306,13443924.527874,0
+STLD.US,D,20050422,000000,5.52506,5.60665,5.41365,5.4803,9202344.1227291,0
+STLD.US,D,20050425,000000,5.53248,5.65141,5.43603,5.56962,6588199.1602728,0
+STLD.US,D,20050426,000000,5.66607,5.6738,5.23569,5.25817,9057192.4992057,0
+STLD.US,D,20050427,000000,5.22034,5.23569,4.8269,5.07962,13463507.571466,0
+STLD.US,D,20050428,000000,5.02783,5.19845,4.99773,5.00545,9256225.009645,0
+STLD.US,D,20050429,000000,5.0722,5.10181,4.87909,4.99773,7008499.9682854,0
+STLD.US,D,20050502,000000,5.04981,5.05734,4.89385,4.95316,6316796.3322899,0
+STLD.US,D,20050503,000000,4.94583,5.10181,4.90127,5.03506,6616425.0786183,0
+STLD.US,D,20050504,000000,5.07962,5.25025,5.00545,5.19845,6959761.9907188,0
+STLD.US,D,20050505,000000,5.23569,5.24292,4.98307,5.0722,5259662.3788033,0
+STLD.US,D,20050506,000000,5.16122,5.22034,5.10181,5.15369,3057613.602631,0
+STLD.US,D,20050509,000000,5.16122,5.22034,5.08675,5.19093,3986573.6932247,0
+STLD.US,D,20050510,000000,5.06437,5.10181,4.90127,4.91612,8995458.400821,0
+STLD.US,D,20050511,000000,4.95316,5.10903,4.9086,5.0722,7367638.2244853,0
+STLD.US,D,20050512,000000,5.02783,5.04239,4.74539,4.78224,10200192.741855,0
+STLD.US,D,20050513,000000,4.81214,4.84185,4.59695,4.68588,10444756.106339,0
+STLD.US,D,20050516,000000,4.69361,4.79006,4.65617,4.79006,6849600.9330435,0
+STLD.US,D,20050517,000000,4.7754,4.92336,4.74539,4.9086,6539633.8584374,0
+STLD.US,D,20050518,000000,4.95316,5.33234,4.94583,5.22806,11333608.976525,0
+STLD.US,D,20050519,000000,5.2652,5.2652,5.07962,5.17598,5910242.9359958,0
+STLD.US,D,20050520,000000,5.17598,5.21302,5.09447,5.13904,9798627.7555716,0
+STLD.US,D,20050523,000000,5.12418,5.20589,5.08675,5.11666,4236882.8174184,0
+STLD.US,D,20050524,000000,5.09447,5.13904,5.02783,5.04981,6465331.7942641,0
+STLD.US,D,20050525,000000,5.03506,5.03506,4.8269,4.84185,7332160.9352313,0
+STLD.US,D,20050526,000000,4.84185,4.99773,4.84185,4.99773,5416800.3235473,0
+STLD.US,D,20050527,000000,5.21302,5.30234,4.98307,5.04239,7756839.2244984,0
+STLD.US,D,20050531,000000,5.01268,5.0198,4.9086,4.93841,6972869.1894925,0
+STLD.US,D,20050601,000000,4.9086,5.05734,4.90127,5.04981,6172739.3315301,0
+STLD.US,D,20050602,000000,4.94583,5.22806,4.86424,4.94583,18882209.347655,0
+STLD.US,D,20050603,000000,4.91612,5.11666,4.91612,4.94583,5857300.1529058,0
+STLD.US,D,20050606,000000,4.97534,5.01268,4.85681,4.9086,10741905.794656,0
+STLD.US,D,20050607,000000,4.87909,5.08675,4.78224,4.98307,10268309.783494,0
+STLD.US,D,20050608,000000,5.0198,5.08675,4.98307,5.05734,11273297.685773,0
+STLD.US,D,20050609,000000,5.03506,5.08675,4.89385,4.91612,12200471.440879,0
+STLD.US,D,20050610,000000,4.93841,5.01268,4.89385,4.97534,4701892.5026041,0
+STLD.US,D,20050613,000000,4.97534,5.0722,4.92336,5.04981,3299777.6832723,0
+STLD.US,D,20050614,000000,5.02783,5.10181,5.02783,5.08675,3892476.5275443,0
+STLD.US,D,20050615,000000,5.13904,5.40632,5.10903,5.35443,9310189.7099276,0
+STLD.US,D,20050616,000000,5.33928,5.52506,5.32472,5.44336,8817951.7883986,0
+STLD.US,D,20050617,000000,5.44336,5.50257,5.34671,5.36176,8499859.8662322,0
+STLD.US,D,20050620,000000,5.36879,5.36879,5.19093,5.22806,5356520.3365828,0
+STLD.US,D,20050621,000000,5.12418,5.22806,5.07962,5.13122,5243168.31218,0
+STLD.US,D,20050622,000000,5.13904,5.20589,5.0198,5.06437,6050722.2167822,0
+STLD.US,D,20050623,000000,4.99773,4.99773,4.80452,4.8269,13036843.006391,0
+STLD.US,D,20050624,000000,4.69361,4.84185,4.62646,4.71558,15009702.616949,0
+STLD.US,D,20050627,000000,4.67845,4.73777,4.64111,4.67845,5842886.2734531,0
+STLD.US,D,20050628,000000,4.73044,4.90127,4.73044,4.84918,5590024.3758773,0
+STLD.US,D,20050629,000000,4.84918,4.90127,4.84918,4.87909,3978078.2492121,0
+STLD.US,D,20050630,000000,4.87186,4.93841,4.81214,4.81948,2947742.3574402,0
+STLD.US,D,20050701,000000,4.8269,4.90127,4.79739,4.88661,3042342.4033201,0
+STLD.US,D,20050705,000000,4.9086,4.93841,4.86424,4.93128,3852134.0238301,0
+STLD.US,D,20050706,000000,4.96822,5.08675,4.86424,5.04981,5951883.0321925,0
+STLD.US,D,20050707,000000,5.0722,5.20589,5.0198,5.19093,10018684.293628,0
+STLD.US,D,20050708,000000,5.2652,5.317,5.22034,5.28026,6106952.9073612,0
+STLD.US,D,20050711,000000,5.28748,5.4803,5.28748,5.45811,6313107.5343607,0
+STLD.US,D,20050712,000000,5.46564,5.5104,5.35443,5.50257,5888436.3136909,0
+STLD.US,D,20050713,000000,5.50257,5.53248,5.36176,5.39909,7164868.4457362,0
+STLD.US,D,20050714,000000,5.40632,5.46564,5.16122,5.24292,6712989.184715,0
+STLD.US,D,20050715,000000,5.22034,5.28748,5.22034,5.22806,2784383.0373768,0
+STLD.US,D,20050718,000000,5.1836,5.27214,5.16122,5.1836,6188108.4814019,0
+STLD.US,D,20050719,000000,5.09447,5.49525,5.08675,5.41365,13831125.114885,0
+STLD.US,D,20050720,000000,5.39909,5.837,5.36879,5.77758,17117361.385557,0
+STLD.US,D,20050721,000000,5.77758,5.91127,5.71103,5.80719,9161241.2399181,0
+STLD.US,D,20050722,000000,5.84443,6.04506,5.82938,6.02991,11768298.419,0
+STLD.US,D,20050725,000000,6.02991,6.03764,5.7254,5.81472,9661235.4321543,0
+STLD.US,D,20050726,000000,5.81472,6.02278,5.74025,5.88919,8359272.5368889,0
+STLD.US,D,20050727,000000,5.94851,5.97049,5.77758,5.837,4300877.8571015,0
+STLD.US,D,20050728,000000,5.87384,6.01535,5.85948,5.96336,5010612.4747074,0
+STLD.US,D,20050729,000000,5.96336,6.00753,5.88136,5.90365,4975781.4571957,0
+STLD.US,D,20050801,000000,5.85155,5.99278,5.84443,5.88136,4983849.7559787,0
+STLD.US,D,20050802,000000,5.92573,6.26045,5.91127,6.15627,6442923.331399,0
+STLD.US,D,20050803,000000,6.1635,6.2453,6.05961,6.13418,6272119.7687039,0
+STLD.US,D,20050804,000000,6.08972,6.11923,5.98564,5.99278,4228354.0500191,0
+STLD.US,D,20050805,000000,5.97049,6.05239,5.80719,5.88136,4531355.5270027,0
+STLD.US,D,20050808,000000,5.86651,6.22282,5.85155,6.20093,7855855.1240176,0
+STLD.US,D,20050809,000000,6.23798,6.41633,6.23798,6.3269,9658845.2365074,0
+STLD.US,D,20050810,000000,6.40879,6.49802,6.29749,6.35691,7289484.7846477,0
+STLD.US,D,20050811,000000,6.34205,6.49802,6.30462,6.40157,4895596.3005681,0
+STLD.US,D,20050812,000000,6.38642,6.4384,6.20807,6.37909,3217042.7826615,0
+STLD.US,D,20050815,000000,6.40157,6.44584,6.26045,6.40157,6586269.4332423,0
+STLD.US,D,20050816,000000,6.40157,6.41633,6.11191,6.11923,6474338.1968729,0
+STLD.US,D,20050817,000000,6.08972,6.26758,6.05961,6.06685,7113266.6765116,0
+STLD.US,D,20050818,000000,5.97782,6.02991,5.82234,5.85948,6417674.3022666,0
+STLD.US,D,20050819,000000,5.90365,6.0005,5.85948,5.92573,4354720.3716327,0
+STLD.US,D,20050822,000000,5.95563,6.14122,5.95563,6.06685,3985263.983147,0
+STLD.US,D,20050823,000000,6.05239,6.0822,5.75559,5.77758,5432803.6275662,0
+STLD.US,D,20050824,000000,5.71103,5.7254,5.45811,5.47306,12382250.515398,0
+STLD.US,D,20050825,000000,5.42118,5.71103,5.42118,5.64379,6732803.4724144,0
+STLD.US,D,20050826,000000,5.61418,5.66607,5.47306,5.60665,4588093.1369795,0
+STLD.US,D,20050829,000000,5.57694,5.77758,5.56962,5.76273,4928977.245858,0
+STLD.US,D,20050830,000000,5.75559,5.76273,5.62171,5.64379,5488191.1354814,0
+STLD.US,D,20050831,000000,5.68866,5.78491,5.56219,5.78491,5805454.0121785,0
+STLD.US,D,20050901,000000,5.837,6.00753,5.82938,5.95563,4528417.0101743,0
+STLD.US,D,20050902,000000,6.02278,6.07467,5.93366,5.94851,4320045.8730586,0
+STLD.US,D,20050906,000000,5.96336,6.04506,5.91127,5.97782,3829378.1899036,0
+STLD.US,D,20050907,000000,6.11923,6.19321,5.90365,5.94088,7494654.8570397,0
+STLD.US,D,20050908,000000,5.96336,5.99278,5.82938,5.9187,4026446.6401261,0
+STLD.US,D,20050909,000000,5.92573,6.05961,5.89642,6.02991,4056402.3451818,0
+STLD.US,D,20050912,000000,6.03764,6.11191,5.93366,6.02278,5410552.6934384,0
+STLD.US,D,20050913,000000,5.96336,6.06685,5.95563,5.97049,3660209.4927566,0
+STLD.US,D,20050914,000000,5.96336,6.01535,5.79987,5.85155,3650818.3565012,0
+STLD.US,D,20050915,000000,5.87384,6.00753,5.85155,5.96336,4870885.4946211,0
+STLD.US,D,20050916,000000,5.99278,6.23064,5.99278,6.22282,6261237.1584431,0
+STLD.US,D,20050919,000000,6.23798,6.26045,6.06685,6.08972,3857980.7634989,0
+STLD.US,D,20050920,000000,6.07467,6.2453,5.92573,5.93366,8087187.0843781,0
+STLD.US,D,20050921,000000,5.94851,6.15627,5.9187,5.97782,4773297.4517326,0
+STLD.US,D,20050922,000000,5.96336,6.03764,5.76996,5.82938,3726127.1908731,0
+STLD.US,D,20050923,000000,5.79987,6.06685,5.74807,6.05239,4070907.1065982,0
+STLD.US,D,20050926,000000,6.05961,6.23798,5.97782,6.19321,4556218.8126888,0
+STLD.US,D,20050927,000000,6.23798,6.23798,5.96336,6.05239,4340457.9621196,0
+STLD.US,D,20050928,000000,6.02278,6.26758,6.02278,6.14122,3298414.453816,0
+STLD.US,D,20050929,000000,6.11923,6.21579,6.04506,6.11191,2449309.3153816,0
+STLD.US,D,20050930,000000,6.07467,6.26045,6.07467,6.23064,3976853.3623005,0
+STLD.US,D,20051003,000000,6.23064,6.30462,6.02991,6.03764,4418464.9810157,0
+STLD.US,D,20051004,000000,6.02278,6.07467,5.79987,5.82938,6291555.3815542,0
+STLD.US,D,20051005,000000,5.78491,5.84443,5.46564,5.47306,6944357.4978611,0
+STLD.US,D,20051006,000000,5.52506,5.66607,5.36176,5.47306,6799368.4520728,0
+STLD.US,D,20051007,000000,5.49525,5.62914,5.45811,5.5104,4417402.6718393,0
+STLD.US,D,20051010,000000,5.5104,5.59923,5.36879,5.37672,5655249.35147,0
+STLD.US,D,20051011,000000,5.39147,5.50257,5.33234,5.34671,4774291.0945364,0
+STLD.US,D,20051012,000000,5.32472,5.34671,5.09447,5.10181,8896364.7467329,0
+STLD.US,D,20051013,000000,5.08675,5.10903,4.88661,5.07962,7006599.5254432,0
+STLD.US,D,20051014,000000,5.10903,5.2652,5.05734,5.10903,7926582.4976163,0
+STLD.US,D,20051017,000000,5.13904,5.28748,5.13904,5.28026,5702409.0122659,0
+STLD.US,D,20051018,000000,5.28748,5.37672,5.10903,5.12418,6568758.4984245,0
+STLD.US,D,20051019,000000,5.09447,5.25817,4.96822,5.22806,8422498.1092788,0
+STLD.US,D,20051020,000000,5.39909,5.74807,5.03506,5.06437,11417883.821522,0
+STLD.US,D,20051021,000000,5.0722,5.21302,5.06437,5.19845,7220100.4445134,0
+STLD.US,D,20051024,000000,5.20589,5.53248,5.20589,5.51753,5804084.7239245,0
+STLD.US,D,20051025,000000,5.70311,5.90365,5.65895,5.71816,10901948.932842,0
+STLD.US,D,20051026,000000,5.6738,5.80719,5.60665,5.61418,5060286.5365008,0
+STLD.US,D,20051027,000000,5.59923,5.59923,5.41365,5.4287,4126730.8479395,0
+STLD.US,D,20051028,000000,5.46564,5.70311,5.44336,5.63666,5103350.4501298,0
+STLD.US,D,20051031,000000,5.65141,5.76273,5.63666,5.68083,5347692.6685028,0
+STLD.US,D,20051101,000000,5.6738,5.79987,5.62171,5.7254,6748413.9643901,0
+STLD.US,D,20051102,000000,5.73322,5.86651,5.71816,5.79987,3663152.0487833,0
+STLD.US,D,20051103,000000,5.82938,5.88919,5.74807,5.86651,4951459.4240937,0
+STLD.US,D,20051104,000000,5.85155,5.86651,5.6738,5.84443,5787240.256841,0
+STLD.US,D,20051107,000000,5.86651,5.90365,5.65141,5.77758,4993255.0294284,0
+STLD.US,D,20051108,000000,5.76273,5.85155,5.66607,5.77758,4097835.4324611,0
+STLD.US,D,20051109,000000,5.76273,5.88136,5.71816,5.73322,3400050.7832903,0
+STLD.US,D,20051110,000000,5.75559,5.79987,5.53961,5.71816,3622769.1530853,0
+STLD.US,D,20051111,000000,5.7254,6.03764,5.7254,5.97782,4322374.4709302,0
+STLD.US,D,20051114,000000,5.97049,5.99278,5.7254,5.73322,4470960.4228842,0
+STLD.US,D,20051115,000000,5.61418,5.76273,5.57694,5.65895,5034553.8133613,0
+STLD.US,D,20051116,000000,5.6738,5.79234,5.58448,5.76273,4947362.6671272,0
+STLD.US,D,20051117,000000,5.79987,5.88919,5.7254,5.86651,3498538.55762,0
+STLD.US,D,20051118,000000,5.9187,5.93366,5.71103,5.73322,3990034.2764448,0
+STLD.US,D,20051121,000000,5.7254,6.13418,5.68083,6.09685,5612573.2008863,0
+STLD.US,D,20051122,000000,6.05961,6.10448,5.96336,6.04506,4464074.5994297,0
+STLD.US,D,20051123,000000,6.13418,6.42355,6.13418,6.29749,7257064.1587748,0
+STLD.US,D,20051125,000000,6.28996,6.35691,6.20093,6.25292,753766.92904885,0
+STLD.US,D,20051128,000000,6.31225,6.37909,6.19321,6.22282,3213872.0119257,0
+STLD.US,D,20051129,000000,6.28244,6.46831,6.28244,6.37909,4393374.4904201,0
+STLD.US,D,20051130,000000,6.43138,6.45346,6.29749,6.36393,4945571.2826415,0
+STLD.US,D,20051201,000000,6.40879,6.66855,6.38642,6.61685,6259309.4510118,0
+STLD.US,D,20051202,000000,6.55734,6.58695,6.45346,6.52031,3569894.0265683,0
+STLD.US,D,20051205,000000,6.57972,6.69064,6.53506,6.6538,3632989.3348102,0
+STLD.US,D,20051206,000000,6.69806,6.7354,6.56477,6.6538,3317836.9392716,0
+STLD.US,D,20051207,000000,6.64627,6.72807,6.59428,6.6538,3576686.9484597,0
+STLD.US,D,20051208,000000,6.59428,6.6538,6.47574,6.48307,7586886.9228639,0
+STLD.US,D,20051209,000000,6.46831,6.52753,6.37166,6.50525,2963437.672582,0
+STLD.US,D,20051212,000000,6.54972,6.59428,6.37909,6.39384,2678885.2342422,0
+STLD.US,D,20051213,000000,6.34888,6.35691,6.23798,6.29749,4654280.4515885,0
+STLD.US,D,20051214,000000,6.30462,6.37909,6.23798,6.26045,3314600.531562,0
+STLD.US,D,20051215,000000,6.23064,6.28244,6.14122,6.17113,3561364.2493694,0
+STLD.US,D,20051216,000000,6.17113,6.44584,6.14122,6.30462,5926264.4164075,0
+STLD.US,D,20051219,000000,6.31967,6.45346,6.17113,6.22282,5880199.3783752,0
+STLD.US,D,20051220,000000,6.26045,6.34888,6.11191,6.31967,5348472.2337919,0
+STLD.US,D,20051221,000000,6.36393,6.51268,6.36393,6.49802,4645944.5559123,0
+STLD.US,D,20051222,000000,6.47574,6.52031,6.37909,6.49802,2987126.5613364,0
+STLD.US,D,20051223,000000,6.52031,6.63161,6.46831,6.60893,2914733.0184021,0
+STLD.US,D,20051227,000000,6.6023,6.6538,6.42355,6.43138,2810676.1992929,0
+STLD.US,D,20051228,000000,6.44584,6.52031,6.40157,6.51268,1629105.6512231,0
+STLD.US,D,20051229,000000,6.47574,6.67607,6.46831,6.63914,2463091.0602863,0
+STLD.US,D,20051230,000000,6.59428,6.61685,6.46831,6.52031,2182918.1228003,0
+STLD.US,D,20060103,000000,6.6023,6.72083,6.42355,6.70598,5519593.8833602,0
+STLD.US,D,20060104,000000,6.60893,6.74302,6.57209,6.67607,4719893.1902266,0
+STLD.US,D,20060105,000000,6.69806,6.70598,6.52753,6.64627,2315492.6923385,0
+STLD.US,D,20060106,000000,6.69064,6.87661,6.63914,6.7354,4669056.8490967,0
+STLD.US,D,20060109,000000,6.6838,6.8469,6.64627,6.78788,3734941.7315585,0
+STLD.US,D,20060110,000000,6.70598,6.7657,6.60893,6.69064,3942156.6481352,0
+STLD.US,D,20060111,000000,6.7354,6.80967,6.67607,6.7354,5077521.7960286,0
+STLD.US,D,20060112,000000,6.69806,6.81759,6.63914,6.77283,2909046.8368693,0
+STLD.US,D,20060113,000000,6.7354,6.86909,6.67607,6.69806,4144106.4696113,0
+STLD.US,D,20060117,000000,6.70598,6.80224,6.66122,6.7354,2345897.7582151,0
+STLD.US,D,20060118,000000,6.71311,6.74302,6.60893,6.6538,2503982.8949813,0
+STLD.US,D,20060119,000000,6.71311,6.79492,6.63914,6.75035,3519820.0841344,0
+STLD.US,D,20060120,000000,6.75758,6.78788,6.6023,6.61685,3516544.2942405,0
+STLD.US,D,20060123,000000,6.58695,6.96593,6.58695,6.93603,4058499.6989455,0
+STLD.US,D,20060124,000000,7.15894,7.87176,7.12181,7.6638,16306861.895529,0
+STLD.US,D,20060125,000000,7.59695,7.93127,7.50772,7.72302,4608309.3249187,0
+STLD.US,D,20060126,000000,7.73094,7.84225,7.69361,7.75253,5911992.9186981,0
+STLD.US,D,20060127,000000,7.91622,8.34749,7.91622,8.25134,10279987.106038,0
+STLD.US,D,20060130,000000,8.3172,8.3172,8.03347,8.05734,5526011.1598014,0
+STLD.US,D,20060131,000000,7.98357,8.60626,7.90018,8.51773,12608595.075547,0
+STLD.US,D,20060201,000000,8.42732,8.59843,8.22797,8.35532,4188943.5913333,0
+STLD.US,D,20060202,000000,8.30937,8.49683,8.07933,8.18261,5751704.3992102,0
+STLD.US,D,20060203,000000,8.13329,8.34749,8.09359,8.17588,4054193.9134623,0
+STLD.US,D,20060206,000000,8.20579,8.89741,8.16796,8.76906,8663799.821064,0
+STLD.US,D,20060207,000000,8.65271,8.70291,8.20579,8.29353,6935976.1612029,0
+STLD.US,D,20060208,000000,8.29353,8.34057,7.96842,8.13993,6264088.832506,0
+STLD.US,D,20060209,000000,8.19885,8.24441,7.82779,7.8569,5278349.730152,0
+STLD.US,D,20060210,000000,7.81967,8.11756,7.76728,7.97624,4818726.3160186,0
+STLD.US,D,20060213,000000,7.93127,7.94593,7.67113,7.68598,4091434.3128134,0
+STLD.US,D,20060214,000000,7.73094,8.13993,7.68598,8.07933,5833399.2062359,0
+STLD.US,D,20060215,000000,8.03347,8.27283,7.99149,8.23649,7790994.6860795,0
+STLD.US,D,20060216,000000,8.00555,8.33334,8.00555,8.3172,8214279.4519023,0
+STLD.US,D,20060217,000000,8.29353,8.3778,8.14657,8.25134,3653039.9156154,0
+STLD.US,D,20060221,000000,8.32502,8.53209,8.29353,8.44335,2726110.532012,0
+STLD.US,D,20060222,000000,8.48257,8.5921,8.2858,8.55992,3386772.9283845,0
+STLD.US,D,20060223,000000,8.63716,8.86136,8.58428,8.74807,7150969.5640782,0
+STLD.US,D,20060224,000000,8.73867,8.8374,8.65271,8.72302,5669737.9560929,0
+STLD.US,D,20060227,000000,8.72302,8.79204,8.46832,8.63716,7900063.1405905,0
+STLD.US,D,20060228,000000,8.57586,8.59843,8.33334,8.44335,3246506.7153132,0
+STLD.US,D,20060301,000000,8.45128,8.84671,8.44335,8.74807,4528002.9923394,0
+STLD.US,D,20060302,000000,8.71024,8.7856,8.58428,8.72302,4560331.7264489,0
+STLD.US,D,20060303,000000,8.94019,9.14825,8.80858,8.91791,6870563.3628851,0
+STLD.US,D,20060306,000000,8.94851,9.11973,8.52516,8.65271,5860222.5129406,0
+STLD.US,D,20060307,000000,8.5921,8.63716,8.24441,8.37067,4918312.7523103,0
+STLD.US,D,20060308,000000,8.34057,8.59843,8.16796,8.56784,9137778.5462735,0
+STLD.US,D,20060309,000000,8.62152,8.73233,8.44335,8.48961,4460827.0839246,0
+STLD.US,D,20060310,000000,8.82175,8.96277,8.55992,8.93178,5868078.7538081,0
+STLD.US,D,20060313,000000,8.95415,9.02426,8.63716,8.66806,4957076.9392538,0
+STLD.US,D,20060314,000000,8.69737,9.00743,8.62152,8.99307,5115398.369126,0
+STLD.US,D,20060315,000000,9.01575,9.15399,8.80036,9.06031,5626172.172064,0
+STLD.US,D,20060316,000000,9.13974,9.13974,8.79204,8.8374,5345531.6973644,0
+STLD.US,D,20060317,000000,8.88048,9.13974,8.79204,9.09785,6321553.4981931,0
+STLD.US,D,20060320,000000,9.09785,9.38464,8.8374,8.95415,6408230.6564321,0
+STLD.US,D,20060321,000000,8.96277,9.13974,8.67658,8.70291,4991279.861416,0
+STLD.US,D,20060322,000000,8.69737,9.06031,8.66806,8.97702,3690345.9519403,0
+STLD.US,D,20060323,000000,8.94019,9.20034,8.86136,9.1945,3622747.9472937,0
+STLD.US,D,20060324,000000,9.20034,9.43256,9.03754,9.42365,5778171.246657,0
+STLD.US,D,20060327,000000,9.70787,10.0921,9.50585,10.0258,12527534.422669,0
+STLD.US,D,20060328,000000,10.0178,10.108,9.88315,9.91979,6556789.343797,0
+STLD.US,D,20060329,000000,10.2406,10.713,10.1506,10.6268,14915653.921649,0
+STLD.US,D,20060330,000000,10.7279,10.8943,10.4149,10.4981,6094662.6364618,0
+STLD.US,D,20060331,000000,10.5466,10.5466,10.197,10.4327,5258016.4054596,0
+STLD.US,D,20060403,000000,10.5754,10.8487,10.4555,10.507,5681061.8487777,0
+STLD.US,D,20060404,000000,10.5159,10.721,10.4555,10.6882,5469535.0879202,0
+STLD.US,D,20060405,000000,10.721,10.8071,10.5684,10.7358,3715316.2763838,0
+STLD.US,D,20060406,000000,10.721,10.9379,10.5902,10.7843,4271800.6776955,0
+STLD.US,D,20060407,000000,10.8071,10.9299,10.3981,10.4397,6640252.3099176,0
+STLD.US,D,20060410,000000,10.3891,10.6626,10.2614,10.6626,7088068.137359,0
+STLD.US,D,20060411,000000,10.708,10.8487,10.3585,10.4843,7963836.0243621,0
+STLD.US,D,20060412,000000,10.4397,10.618,10.3585,10.5387,3662818.8149162,0
+STLD.US,D,20060413,000000,10.507,10.708,10.308,10.6804,3543768.4913854,0
+STLD.US,D,20060417,000000,10.708,10.8685,10.6804,10.814,5479566.4371204,0
+STLD.US,D,20060418,000000,10.8943,11.23,10.8427,11.23,6770647.7319247,0
+STLD.US,D,20060419,000000,11.3092,11.4745,11.0061,11.4597,8697454.4220448,0
+STLD.US,D,20060420,000000,11.8509,11.8984,11.1636,11.2874,15843031.656273,0
+STLD.US,D,20060421,000000,11.4419,11.8152,11.3478,11.6528,8196289.8720753,0
+STLD.US,D,20060424,000000,11.638,11.9143,11.5835,11.8152,7601561.3306127,0
+STLD.US,D,20060425,000000,11.9043,12.0905,11.6816,11.734,10931821.834331,0
+STLD.US,D,20060426,000000,11.734,11.9479,11.6656,11.6894,7985927.4101536,0
+STLD.US,D,20060427,000000,11.5053,11.5191,10.9091,11.1546,10052520.658537,0
+STLD.US,D,20060428,000000,11.1904,11.527,11.1388,11.4805,6190501.7064476,0
+STLD.US,D,20060501,000000,11.5607,12.0222,11.5607,11.8311,6480908.9628529,0
+STLD.US,D,20060502,000000,11.94,12.245,11.84,12.1708,8253957.5074813,0
+STLD.US,D,20060503,000000,12.245,12.2767,11.8311,12.1558,6320917.3244467,0
+STLD.US,D,20060504,000000,12.2212,12.4243,12.141,12.3232,6451103.7179372,0
+STLD.US,D,20060505,000000,12.4321,12.5223,12.2608,12.4321,6253290.0356119,0
+STLD.US,D,20060508,000000,12.3777,12.6084,12.252,12.3777,5430491.1864883,0
+STLD.US,D,20060509,000000,12.4075,12.662,12.3609,12.4817,5528332.6890757,0
+STLD.US,D,20060510,000000,12.4688,12.6916,12.3024,12.6698,4622308.1767368,0
+STLD.US,D,20060511,000000,12.7233,12.8619,12.3094,12.3411,7985808.2538011,0
+STLD.US,D,20060512,000000,12.3024,12.4471,11.6816,11.7102,7953159.4132192,0
+STLD.US,D,20060515,000000,11.4419,11.7994,11.3695,11.6964,9157551.4321893,0
+STLD.US,D,20060516,000000,11.7182,11.9479,11.1636,11.5142,6973632.5979882,0
+STLD.US,D,20060517,000000,11.534,11.5676,10.7358,10.8002,13068267.969861,0
+STLD.US,D,20060518,000000,10.8765,11.0646,10.2258,10.3813,9043374.4015154,0
+STLD.US,D,20060519,000000,10.3357,10.5754,10.0772,10.4149,8132609.8898666,0
+STLD.US,D,20060522,000000,10.2793,10.3525,9.53654,9.89108,10902928.438451,0
+STLD.US,D,20060523,000000,10.204,10.4763,10.0376,10.0456,8348534.3279706,0
+STLD.US,D,20060524,000000,10.0614,10.2793,9.43256,9.84948,10125037.397022,0
+STLD.US,D,20060525,000000,9.98216,10.5635,9.96733,10.4704,12553048.019295,0
+STLD.US,D,20060526,000000,10.5308,10.9616,10.4981,10.814,7209315.7848136,0
+STLD.US,D,20060530,000000,10.8209,10.8209,10.2337,10.2614,9520269.427962,0
+STLD.US,D,20060531,000000,10.3159,10.7843,10.3159,10.6804,7426251.0323146,0
+STLD.US,D,20060601,000000,10.6348,10.9616,10.5754,10.9219,6490318.2755011,0
+STLD.US,D,20060602,000000,11.0497,11.3637,10.9171,11.116,6743328.6136177,0
+STLD.US,D,20060605,000000,11.1388,11.2042,10.3743,10.4555,7190219.4646279,0
+STLD.US,D,20060606,000000,10.4763,10.5684,10.0614,10.4763,9885811.8332084,0
+STLD.US,D,20060607,000000,10.4704,10.618,9.87622,9.88315,8411358.0001207,0
+STLD.US,D,20060608,000000,9.7861,9.93662,9.30125,9.89108,14407866.09612,0
+STLD.US,D,20060609,000000,10.0376,10.2793,9.74451,9.7861,7316267.6993684,0
+STLD.US,D,20060612,000000,9.74451,9.8574,9.32274,9.37473,8165859.5612089,0
+STLD.US,D,20060613,000000,9.36602,9.62468,8.94851,9.06912,9691437.5283117,0
+STLD.US,D,20060614,000000,9.10439,9.40038,9.09002,9.35929,7827199.0310437,0
+STLD.US,D,20060615,000000,9.54348,10.2614,9.54348,10.2188,9759583.8541396,0
+STLD.US,D,20060616,000000,10.1743,10.2258,9.82373,10.1366,15465362.567662,0
+STLD.US,D,20060619,000000,10.1574,10.2565,9.61676,9.69895,6500355.6834988,0
+STLD.US,D,20060620,000000,9.76531,10.1506,9.66133,9.8574,7544759.0934616,0
+STLD.US,D,20060621,000000,9.83264,10.6882,9.83264,10.5902,10032655.880857,0
+STLD.US,D,20060622,000000,10.5387,10.612,10.1574,10.3585,9347004.9836481,0
+STLD.US,D,20060623,000000,10.3297,10.713,10.2902,10.5308,5692023.223407,0
+STLD.US,D,20060626,000000,10.605,10.8071,10.5308,10.7685,6695552.9750674,0
+STLD.US,D,20060627,000000,10.814,11.0151,10.5902,10.6626,7591121.0125756,0
+STLD.US,D,20060628,000000,10.7358,10.8487,10.5466,10.8209,5768145.9562544,0
+STLD.US,D,20060629,000000,10.9547,11.5389,10.8299,11.5142,7486777.4103807,0
+STLD.US,D,20060630,000000,11.4973,12.1133,11.3695,12.1133,28143394.492922,0
+STLD.US,D,20060703,000000,12.0905,12.0905,11.84,11.9559,3597150.5373002,0
+STLD.US,D,20060705,000000,11.9043,11.9143,11.3537,11.8667,9264683.0910725,0
+STLD.US,D,20060706,000000,11.9143,12.0222,11.63,11.6894,6196533.2394427,0
+STLD.US,D,20060707,000000,11.6746,11.9925,11.5607,11.6132,5113629.2002314,0
+STLD.US,D,20060710,000000,11.7024,11.7261,11.2874,11.5676,5959743.3122584,0
+STLD.US,D,20060711,000000,11.5538,11.6816,11.23,11.6458,5377759.4515141,0
+STLD.US,D,20060712,000000,11.5994,11.8509,11.5607,11.6072,4728573.4275655,0
+STLD.US,D,20060713,000000,11.5142,11.5142,10.9616,10.9972,6531497.9030814,0
+STLD.US,D,20060714,000000,10.9972,11.1834,10.6804,11.0566,9060267.3389797,0
+STLD.US,D,20060717,000000,11.0151,11.022,10.4645,10.5466,6972792.4447231,0
+STLD.US,D,20060718,000000,10.605,10.7843,10.2258,10.6408,10933144.671803,0
+STLD.US,D,20060719,000000,10.7526,11.3181,10.6882,11.1706,8177945.8525897,0
+STLD.US,D,20060720,000000,12.2212,12.3411,10.8071,10.9833,24110464.939382,0
+STLD.US,D,20060721,000000,11.0646,11.2369,10.0772,10.4397,11754415.694136,0
+STLD.US,D,20060724,000000,10.2258,10.5833,9.98216,10.2258,17819976.916001,0
+STLD.US,D,20060725,000000,10.2565,10.7022,10.1158,10.5833,11648666.450901,0
+STLD.US,D,20060726,000000,10.5972,10.708,10.3357,10.6626,7897764.8367068,0
+STLD.US,D,20060727,000000,10.814,11.022,10.6268,10.6626,9218049.5358668,0
+STLD.US,D,20060728,000000,10.6626,10.6714,10.308,10.4922,9029122.0899982,0
+STLD.US,D,20060731,000000,10.5556,10.8209,10.3525,10.6882,8694840.0508873,0
+STLD.US,D,20060801,000000,10.5556,10.6476,10.0852,10.3743,7550704.7934909,0
+STLD.US,D,20060802,000000,10.3229,10.7843,10.1506,10.5209,9692837.1105537,0
+STLD.US,D,20060803,000000,10.3981,10.5556,10.2614,10.3525,6162384.8464587,0
+STLD.US,D,20060804,000000,10.4922,10.6476,10.004,10.0614,8414808.4853448,0
+STLD.US,D,20060807,000000,10.0693,10.3891,9.98216,10.2793,9034400.3124937,0
+STLD.US,D,20060808,000000,10.2406,10.3665,9.99609,10.0693,6165188.050141,0
+STLD.US,D,20060809,000000,10.1436,10.1882,9.7356,9.90593,14036203.295514,0
+STLD.US,D,20060810,000000,9.75144,9.92771,9.61676,9.82373,8247933.0430835,0
+STLD.US,D,20060811,000000,9.74451,9.8574,9.49099,9.55536,5960777.3470461,0
+STLD.US,D,20060814,000000,9.61676,9.7356,9.4395,9.48307,6271588.6141157,0
+STLD.US,D,20060815,000000,9.6326,9.87622,9.49099,9.77917,7201475.7007398,0
+STLD.US,D,20060816,000000,9.8574,10.0693,9.84254,10.0376,5294566.101886,0
+STLD.US,D,20060817,000000,10.0317,10.0317,9.6326,9.74451,5576147.7098103,0
+STLD.US,D,20060818,000000,9.71678,9.88315,9.64152,9.87622,4892436.637628,0
+STLD.US,D,20060821,000000,9.86731,10.0693,9.69004,9.72371,5235420.1198694,0
+STLD.US,D,20060822,000000,9.69004,9.79502,9.64152,9.72866,4229629.4269106,0
+STLD.US,D,20060823,000000,9.76531,9.7861,9.40781,9.49099,4070968.7043737,0
+STLD.US,D,20060824,000000,9.48307,9.53654,9.26887,9.32274,6099247.1266337,0
+STLD.US,D,20060825,000000,9.34156,9.48307,9.29254,9.32274,3484347.8438783,0
+STLD.US,D,20060828,000000,9.28342,9.33572,9.11201,9.21549,5623480.0463374,0
+STLD.US,D,20060829,000000,9.6742,9.80195,9.35433,9.76531,20752612.671465,0
+STLD.US,D,20060830,000000,9.77917,9.77917,9.60685,9.66727,8848402.2952571,0
+STLD.US,D,20060831,000000,9.6742,9.83264,9.6742,9.72371,6052149.0636133,0
+STLD.US,D,20060901,000000,9.72371,10.0456,9.69895,10.0317,6193689.6437765,0
+STLD.US,D,20060905,000000,10.0852,10.4397,9.94356,10.3357,8107865.7605328,0
+STLD.US,D,20060906,000000,10.1743,10.2337,9.89108,10.0376,9168395.6700654,0
+STLD.US,D,20060907,000000,9.95936,10.0258,9.66133,9.91285,7554385.5130232,0
+STLD.US,D,20060908,000000,9.87622,9.94356,9.69895,9.72866,5279627.1266427,0
+STLD.US,D,20060911,000000,9.6742,9.77223,9.14825,9.1945,9217587.0476512,0
+STLD.US,D,20060912,000000,9.17142,9.44643,9.11973,9.26887,6911637.9713074,0
+STLD.US,D,20060913,000000,9.30125,9.6742,9.30125,9.57715,6307235.549702,0
+STLD.US,D,20060914,000000,9.57715,9.72866,9.28342,9.32968,5977162.3553129,0
+STLD.US,D,20060915,000000,9.36602,9.47119,9.17895,9.37473,8105310.9675515,0
+STLD.US,D,20060918,000000,9.44643,9.95936,9.38464,9.72866,6633263.4869042,0
+STLD.US,D,20060919,000000,9.68212,9.7356,9.39246,9.54348,4830637.9120691,0
+STLD.US,D,20060920,000000,9.60091,9.72371,9.42365,9.48307,4234944.0021915,0
+STLD.US,D,20060921,000000,9.49792,9.5306,9.11973,9.20034,8246572.8430258,0
+STLD.US,D,20060922,000000,9.20875,9.30125,8.7765,8.81512,9114911.6343912,0
+STLD.US,D,20060925,000000,8.61448,8.71024,8.3172,8.69737,10646536.281483,0
+STLD.US,D,20060926,000000,8.71024,9.25421,8.69737,9.20034,8851400.3902617,0
+STLD.US,D,20060927,000000,9.16271,9.37473,8.99971,9.20034,7493842.9781635,0
+STLD.US,D,20060928,000000,9.20034,9.23004,8.8675,9.17142,8505862.1150389,0
+STLD.US,D,20060929,000000,9.24659,9.46227,9.24659,9.31501,5401506.9086453,0
+STLD.US,D,20061002,000000,9.28342,9.42365,9.17895,9.29254,4867903.5564101,0
+STLD.US,D,20061003,000000,9.20875,9.20875,8.93178,8.94851,6915679.189296,0
+STLD.US,D,20061004,000000,8.97702,9.21549,8.82175,9.21549,10569824.835471,0
+STLD.US,D,20061005,000000,9.2766,10.0376,9.26203,9.99609,14593661.143637,0
+STLD.US,D,20061006,000000,9.97429,10.0693,9.75144,10.0317,7570326.2094672,0
+STLD.US,D,20061009,000000,10.0614,10.6536,9.99012,10.21,9767943.9850062,0
+STLD.US,D,20061010,000000,10.1743,10.3447,10.0258,10.3447,8952961.9945658,0
+STLD.US,D,20061011,000000,10.2337,10.3159,10.108,10.21,8850259.3167167,0
+STLD.US,D,20061012,000000,10.2406,10.5159,10.1743,10.4763,5582410.4869132,0
+STLD.US,D,20061013,000000,10.4981,10.7922,10.4149,10.605,5116921.1469188,0
+STLD.US,D,20061016,000000,10.8547,10.8853,10.605,10.7526,6561809.0575954,0
+STLD.US,D,20061017,000000,10.7526,10.7526,10.4071,10.5556,5759378.8761502,0
+STLD.US,D,20061018,000000,10.5972,10.7279,10.2704,10.3813,5623604.2516879,0
+STLD.US,D,20061019,000000,10.3525,10.9765,10.1743,10.8358,12441125.871122,0
+STLD.US,D,20061020,000000,10.8002,10.8427,10.618,10.7606,5501807.2732523,0
+STLD.US,D,20061023,000000,10.721,10.8358,10.5972,10.7685,5372737.7181165,0
+STLD.US,D,20061024,000000,10.708,11.4141,10.6714,11.3092,9900306.496629,0
+STLD.US,D,20061025,000000,11.2587,11.3973,11.1546,11.2814,6549514.7474975,0
+STLD.US,D,20061026,000000,11.2874,11.4686,11.1962,11.3695,4071129.2625097,0
+STLD.US,D,20061027,000000,11.325,11.6656,11.2508,11.2953,4623875.3857119,0
+STLD.US,D,20061030,000000,11.2042,11.3329,11.0289,11.0804,5489840.138224,0
+STLD.US,D,20061031,000000,11.1636,11.2953,10.9972,11.0933,8365282.8640924,0
+STLD.US,D,20061101,000000,11.1636,11.2508,10.9299,10.9833,6285732.8770759,0
+STLD.US,D,20061102,000000,10.9379,11.0497,10.7774,10.8685,4467144.3902057,0
+STLD.US,D,20061103,000000,10.9021,11.0428,10.8358,10.9616,4539227.9246636,0
+STLD.US,D,20061106,000000,11.0497,11.4508,11.0497,11.2953,6670094.9174184,0
+STLD.US,D,20061107,000000,11.3785,11.534,11.1706,11.2587,6557323.5277839,0
+STLD.US,D,20061108,000000,11.1962,11.3478,11.0497,11.1546,5818735.9062827,0
+STLD.US,D,20061109,000000,11.2122,11.5756,11.125,11.2042,7124253.2961308,0
+STLD.US,D,20061110,000000,11.1764,11.3022,10.8853,11.0378,3782725.4485055,0
+STLD.US,D,20061113,000000,10.9913,11.1546,10.8299,11.1082,4708647.0521108,0
+STLD.US,D,20061114,000000,11.1764,11.2438,11.0061,11.132,4562925.9016145,0
+STLD.US,D,20061115,000000,11.132,11.4261,11.0566,11.2745,6170430.9296505,0
+STLD.US,D,20061116,000000,11.23,11.23,10.5387,10.5754,8153843.9557998,0
+STLD.US,D,20061117,000000,10.612,11.23,10.612,11.0884,11216507.566217,0
+STLD.US,D,20061120,000000,11.3785,11.7627,11.3181,11.4141,10266407.321052,0
+STLD.US,D,20061121,000000,11.8509,11.94,11.4211,11.8667,5997181.6323306,0
+STLD.US,D,20061122,000000,12.0222,12.0687,11.7024,12.0291,4729058.1313723,0
+STLD.US,D,20061124,000000,12.1638,12.3024,11.9835,12.1133,1778795.3141371,0
+STLD.US,D,20061127,000000,12.149,12.2133,11.8449,11.9043,4699349.8272179,0
+STLD.US,D,20061128,000000,11.8588,11.8984,11.534,11.7182,6115940.1237778,0
+STLD.US,D,20061129,000000,11.7182,12.1202,11.7182,12.0984,5224296.1675049,0
+STLD.US,D,20061130,000000,11.9697,12.1341,11.7914,11.9994,4630100.8002297,0
+STLD.US,D,20061201,000000,12.038,12.0687,11.6221,11.8152,2985343.2552476,0
+STLD.US,D,20061204,000000,11.9043,12.8115,11.7558,12.7154,8270395.0253272,0
+STLD.US,D,20061205,000000,12.553,12.8402,12.4075,12.7064,5572515.4606587,0
+STLD.US,D,20061206,000000,12.6292,13.1155,12.5055,12.9213,6190045.2770296,0
+STLD.US,D,20061207,000000,12.9213,13.2482,12.8689,13.0937,5483483.4497586,0
+STLD.US,D,20061208,000000,12.9511,13.0392,12.7292,12.9779,6418320.5740089,0
+STLD.US,D,20061211,000000,12.7064,12.8976,12.3094,12.5728,6806673.3423601,0
+STLD.US,D,20061212,000000,11.9211,11.9637,11.4894,11.7627,11277923.577729,0
+STLD.US,D,20061213,000000,11.7994,12.2371,11.4419,12.1786,10652200.247425,0
+STLD.US,D,20061214,000000,12.141,12.3549,11.9835,12.1341,5642536.9843388,0
+STLD.US,D,20061215,000000,12.1282,12.252,12.0984,12.1984,4955159.3298184,0
+STLD.US,D,20061218,000000,12.1341,12.1786,11.7994,11.8588,3942618.1265512,0
+STLD.US,D,20061219,000000,11.7994,12.0143,11.6221,11.9637,5793751.4446448,0
+STLD.US,D,20061220,000000,12.046,12.1786,11.8737,11.9479,2920313.1709771,0
+STLD.US,D,20061221,000000,11.7766,12.0222,11.7261,11.8588,2582583.6760407,0
+STLD.US,D,20061222,000000,11.7994,11.8905,11.6746,11.7914,1328647.8594253,0
+STLD.US,D,20061226,000000,11.742,11.9143,11.742,11.7994,1436341.9766842,0
+STLD.US,D,20061227,000000,11.9043,12.252,11.8241,12.2064,2574954.6400827,0
+STLD.US,D,20061228,000000,12.1708,12.4391,12.1638,12.245,3018077.9287952,0
+STLD.US,D,20061229,000000,12.1638,12.1786,11.9637,11.9925,2051221.0691121,0
+STLD.US,D,20070103,000000,12.1282,12.1984,11.4973,11.6528,4823478.4329239,0
+STLD.US,D,20070104,000000,11.5389,11.7627,11.4053,11.7182,3095464.9307384,0
+STLD.US,D,20070105,000000,11.734,11.8152,11.4973,11.734,2527011.3747992,0
+STLD.US,D,20070108,000000,11.6528,11.9311,11.6221,11.9261,3557239.2180142,0
+STLD.US,D,20070109,000000,11.9479,11.9637,11.6528,11.8825,3306392.8804347,0
+STLD.US,D,20070110,000000,11.8509,12.0905,11.7687,12.038,2163116.9624956,0
+STLD.US,D,20070111,000000,12.0905,12.3411,11.9559,12.1064,2392075.8938023,0
+STLD.US,D,20070112,000000,12.1133,12.3411,12.0539,12.2133,2781470.7753381,0
+STLD.US,D,20070116,000000,12.2866,12.3847,12.1064,12.1638,2994982.8022039,0
+STLD.US,D,20070117,000000,12.1064,12.3777,12.1064,12.245,2737013.3382647,0
+STLD.US,D,20070118,000000,12.2302,12.4549,12.0222,12.1133,3298648.7273226,0
+STLD.US,D,20070119,000000,12.0846,12.4005,12.046,12.3341,3568547.963705,0
+STLD.US,D,20070122,000000,12.4243,12.5599,12.3341,12.3411,3537275.4799744,0
+STLD.US,D,20070123,000000,12.3341,12.96,12.3341,12.9065,4341046.6752849,0
+STLD.US,D,20070124,000000,12.4757,13.2561,12.4688,13.2184,4947865.5473267,0
+STLD.US,D,20070125,000000,13.4869,14.0285,13.4313,13.8721,7592732.652733,0
+STLD.US,D,20070126,000000,13.878,14.1107,13.5958,13.7076,4664012.9001079,0
+STLD.US,D,20070129,000000,13.8116,14.5771,13.771,14.3266,8149198.8776519,0
+STLD.US,D,20070130,000000,14.4673,14.7772,14.3484,14.5336,6764083.0247423,0
+STLD.US,D,20070131,000000,14.4751,14.7455,14.2652,14.4959,5055886.8396551,0
+STLD.US,D,20070201,000000,14.6059,14.6742,14.3672,14.6682,3899880.3781921,0
+STLD.US,D,20070202,000000,14.6217,14.6376,14.289,14.49,3385153.2098304,0
+STLD.US,D,20070205,000000,14.4375,14.4831,14.1107,14.1642,4212165.9526738,0
+STLD.US,D,20070206,000000,14.0592,14.3484,13.9751,14.3127,4082716.7128894,0
+STLD.US,D,20070207,000000,14.2979,14.49,14.1246,14.2098,3068686.055216,0
+STLD.US,D,20070208,000000,14.1394,14.177,13.9325,14.1315,2407015.8788452,0
+STLD.US,D,20070209,000000,14.0503,14.1107,13.7236,13.8879,3247739.6806216,0
+STLD.US,D,20070212,000000,13.8493,14.2732,13.7384,14.0206,3500742.950141,0
+STLD.US,D,20070213,000000,14.192,14.7841,14.177,14.5336,5230392.3276741,0
+STLD.US,D,20070214,000000,14.5771,14.7326,14.4127,14.4217,3694253.876382,0
+STLD.US,D,20070215,000000,14.4217,14.8911,14.4127,14.69,6481350.245277,0
+STLD.US,D,20070216,000000,14.7326,14.8821,14.5395,14.8,6482939.6698432,0
+STLD.US,D,20070220,000000,14.7841,14.7841,14.3127,14.5187,4375311.1952225,0
+STLD.US,D,20070221,000000,14.4751,15.0426,14.4375,15.0079,4611914.3094813,0
+STLD.US,D,20070222,000000,15.1555,15.2318,14.7058,14.8346,2736860.8585255,0
+STLD.US,D,20070223,000000,14.8218,15.0079,14.6812,14.8346,2016206.2680736,0
+STLD.US,D,20070226,000000,14.9217,15.1218,14.69,14.8346,2548352.4794898,0
+STLD.US,D,20070227,000000,14.087,14.1978,13.6057,13.7542,8498184.6087001,0
+STLD.US,D,20070228,000000,13.7542,14.078,13.4195,13.9543,8404215.6875686,0
+STLD.US,D,20070301,000000,13.4869,14.1246,13.47,13.9007,6683947.3482949,0
+STLD.US,D,20070302,000000,13.778,14.0127,13.2779,13.4265,5067321.8102956,0
+STLD.US,D,20070305,000000,13.2918,13.2918,12.4757,12.9363,5697330.7300908,0
+STLD.US,D,20070306,000000,13.0244,13.6057,13.0244,13.576,4999826.805208,0
+STLD.US,D,20070307,000000,13.5898,13.8116,13.4393,13.6116,5196488.3061927,0
+STLD.US,D,20070308,000000,13.9167,14.183,13.8037,14.1394,4802615.9732423,0
+STLD.US,D,20070309,000000,14.3553,14.4445,14.0127,14.3415,4508532.0365031,0
+STLD.US,D,20070312,000000,14.69,14.7416,14.1474,14.4217,8692231.7385273,0
+STLD.US,D,20070313,000000,14.4039,14.698,13.9325,14.0127,7373175.9654773,0
+STLD.US,D,20070314,000000,14.0365,14.5613,13.9949,14.5475,6570797.2838115,0
+STLD.US,D,20070315,000000,14.4603,14.7772,14.3909,14.6524,3911340.5938226,0
+STLD.US,D,20070316,000000,14.69,14.8821,14.3484,14.4127,3644894.872063,0
+STLD.US,D,20070319,000000,14.5771,14.9129,14.5039,14.8287,4938611.7438165,0
+STLD.US,D,20070320,000000,14.8911,15.1782,14.7455,14.8525,5538952.7514412,0
+STLD.US,D,20070321,000000,14.9613,15.4021,14.9,15.3872,5684938.4694319,0
+STLD.US,D,20070322,000000,15.3218,15.4971,15.1476,15.1782,4536011.7129461,0
+STLD.US,D,20070323,000000,15.2822,15.3872,15.1782,15.2902,4178291.2153808,0
+STLD.US,D,20070326,000000,15.4833,15.8239,15.2674,15.609,5608870.2657628,0
+STLD.US,D,20070327,000000,15.5962,15.5962,15.2902,15.3555,5035931.1800121,0
+STLD.US,D,20070328,000000,15.1782,15.3506,15.0307,15.0763,3306496.8897932,0
+STLD.US,D,20070329,000000,15.2536,15.8398,15.2318,15.7992,5229986.388236,0
+STLD.US,D,20070330,000000,16.0784,16.3914,15.8398,15.9913,7968017.6044948,0
+STLD.US,D,20070402,000000,16.1448,16.1448,15.7486,16.0031,5549280.981723,0
+STLD.US,D,20070403,000000,16.0992,16.1894,16.0091,16.022,3855958.1349053,0
+STLD.US,D,20070404,000000,16.0091,16.123,15.8645,16.0091,4299668.1171839,0
+STLD.US,D,20070405,000000,16.1517,16.2696,15.9289,16.2032,5183673.9493023,0
+STLD.US,D,20070409,000000,16.4043,16.5151,16.1319,16.1824,5236534.9386249,0
+STLD.US,D,20070410,000000,16.0299,16.3607,15.9229,16.1755,6230830.0729674,0
+STLD.US,D,20070411,000000,16.2112,16.3092,15.9437,16.0299,4107451.7540267,0
+STLD.US,D,20070412,000000,16.1448,16.2854,16.0031,16.1676,3531618.5826299,0
+STLD.US,D,20070413,000000,16.3537,16.634,16.1448,16.5687,5047452.993418,0
+STLD.US,D,20070416,000000,16.7242,17.0965,16.7092,17.0123,8189984.6833894,0
+STLD.US,D,20070417,000000,16.7598,17.14,16.4191,16.7736,8726188.2695877,0
+STLD.US,D,20070418,000000,16.7826,16.8935,16.4112,16.5083,5267827.6183475,0
+STLD.US,D,20070419,000000,16.3696,16.6796,16.0873,16.5924,5394669.5555716,0
+STLD.US,D,20070420,000000,16.8053,16.8935,16.6063,16.6944,3854321.249758,0
+STLD.US,D,20070423,000000,16.73,17.236,16.6558,17.0261,5729337.3381287,0
+STLD.US,D,20070424,000000,16.837,16.8845,16.5459,16.6478,5261639.5664148,0
+STLD.US,D,20070425,000000,16.9241,17.2985,16.7826,17.2648,5654626.3051184,0
+STLD.US,D,20070426,000000,17.1916,17.2292,16.8776,16.9697,3884613.2180796,0
+STLD.US,D,20070427,000000,16.9479,16.9479,16.6132,16.7092,3084014.813104,0
+STLD.US,D,20070430,000000,16.7538,16.8053,16.3755,16.4043,4458429.8196804,0
+STLD.US,D,20070501,000000,16.4567,16.4993,15.9517,16.3696,4156252.3391684,0
+STLD.US,D,20070502,000000,16.3458,16.73,16.2616,16.6132,2821652.7209162,0
+STLD.US,D,20070503,000000,16.6696,16.8459,16.3914,16.8301,3927814.4644539,0
+STLD.US,D,20070504,000000,16.9479,17.0667,16.6132,16.6201,4324707.108,0
+STLD.US,D,20070507,000000,16.8528,17.0667,16.6261,16.6419,4933620.3044067,0
+STLD.US,D,20070508,000000,16.9539,17.8897,16.939,17.8303,12247547.288309,0
+STLD.US,D,20070509,000000,17.7718,18.0679,17.5491,18.0155,6427707.6710659,0
+STLD.US,D,20070510,000000,17.9412,18.163,17.5312,17.5827,5410142.7148019,0
+STLD.US,D,20070511,000000,17.7392,18.06,17.6223,17.8204,2538997.6960199,0
+STLD.US,D,20070514,000000,17.9719,18.0085,17.5629,17.763,3663211.6269596,0
+STLD.US,D,20070515,000000,17.7946,17.8758,17.5045,17.755,3952414.1924452,0
+STLD.US,D,20070516,000000,17.7877,17.9273,17.655,17.8372,4089358.1648412,0
+STLD.US,D,20070517,000000,17.7253,17.763,17.2202,17.5985,3712070.7804779,0
+STLD.US,D,20070518,000000,17.5985,17.9412,17.4877,17.8976,4511659.3858562,0
+STLD.US,D,20070521,000000,17.9857,18.3344,17.9659,18.0541,4516505.4141238,0
+STLD.US,D,20070522,000000,17.7877,17.9561,17.4321,17.4529,6173666.3275604,0
+STLD.US,D,20070523,000000,17.6223,17.748,17.345,17.3975,4947598.960233,0
+STLD.US,D,20070524,000000,17.4321,17.4559,16.8301,16.939,6141155.8295234,0
+STLD.US,D,20070525,000000,16.9539,17.4153,16.939,17.3906,4925304.6047224,0
+STLD.US,D,20070529,000000,17.0123,17.2896,16.8935,17.14,5245212.146565,0
+STLD.US,D,20070530,000000,16.837,17.5738,16.5241,17.5629,7979043.6062983,0
+STLD.US,D,20070531,000000,17.5491,17.7312,17.353,17.3599,8098226.2135765,0
+STLD.US,D,20070601,000000,17.4529,18.1145,17.3975,17.9471,5276923.8931205,0
+STLD.US,D,20070604,000000,17.852,17.9857,17.6758,17.763,2804492.1865587,0
+STLD.US,D,20070605,000000,17.6817,17.7986,17.4529,17.655,3421025.330727,0
+STLD.US,D,20070606,000000,17.4965,17.5401,17.1173,17.2985,3274688.2024764,0
+STLD.US,D,20070607,000000,17.1529,17.5045,16.3755,16.5765,7741978.0038241,0
+STLD.US,D,20070608,000000,16.4567,17.0667,16.323,16.939,6379964.3461027,0
+STLD.US,D,20070611,000000,16.2934,16.7826,15.6239,16.0873,8314752.4922404,0
+STLD.US,D,20070612,000000,15.9349,15.9665,15.0228,15.4833,11369510.38161,0
+STLD.US,D,20070613,000000,15.5803,15.722,15.308,15.5427,7775582.1148251,0
+STLD.US,D,20070614,000000,15.616,16.1606,15.5882,16.0389,5843259.8993041,0
+STLD.US,D,20070615,000000,16.2616,16.4705,15.8735,15.9953,5584194.8028017,0
+STLD.US,D,20070618,000000,15.9953,16.1606,15.8398,15.9289,3527229.9935798,0
+STLD.US,D,20070619,000000,15.9161,16.1517,15.8091,16.0705,2942902.3879701,0
+STLD.US,D,20070620,000000,16.0873,16.3607,15.8735,15.9081,3886620.6996792,0
+STLD.US,D,20070621,000000,15.9517,15.9913,15.5269,15.7002,7644894.8607342,0
+STLD.US,D,20070622,000000,15.6407,15.7002,15.3644,15.4763,5725535.4426447,0
+STLD.US,D,20070625,000000,15.4902,15.6625,15.1852,15.1932,3385667.1978254,0
+STLD.US,D,20070626,000000,15.2168,15.3278,14.8435,14.9337,4809911.7753333,0
+STLD.US,D,20070627,000000,14.793,15.1782,14.4217,15.1555,6126154.246705,0
+STLD.US,D,20070628,000000,15.1852,15.5041,15.1852,15.3783,3509985.6458557,0
+STLD.US,D,20070629,000000,15.4021,15.5803,15.3218,15.5269,5196540.8157718,0
+STLD.US,D,20070702,000000,15.5427,16.2518,15.5427,16.1072,5155174.3752659,0
+STLD.US,D,20070703,000000,16.1755,16.3458,16.123,16.3161,2335380.6954085,0
+STLD.US,D,20070705,000000,16.6419,16.837,16.5151,16.8132,6942795.3378839,0
+STLD.US,D,20070706,000000,16.8528,17.2836,16.8459,17.1529,5283597.6586594,0
+STLD.US,D,20070709,000000,17.3312,17.4807,16.9777,16.9985,4461452.1498754,0
+STLD.US,D,20070710,000000,16.837,17.0667,16.6874,16.73,2924579.574276,0
+STLD.US,D,20070711,000000,17.2985,17.4727,17.0579,17.1994,6192973.6958619,0
+STLD.US,D,20070712,000000,17.3698,17.7718,17.3698,17.7026,4602444.4088573,0
+STLD.US,D,20070713,000000,17.755,17.8828,17.5045,17.755,3271625.4802976,0
+STLD.US,D,20070716,000000,17.6976,17.7174,17.3134,17.5559,4603268.4053287,0
+STLD.US,D,20070717,000000,17.5183,17.8441,17.4965,17.6471,3182163.294769,0
+STLD.US,D,20070718,000000,17.5985,17.9471,17.4965,17.9343,3954890.2210579,0
+STLD.US,D,20070719,000000,17.6471,18.0085,17.5689,17.7026,4820847.9049727,0
+STLD.US,D,20070720,000000,17.6471,18.0451,17.3262,17.655,5621744.2008296,0
+STLD.US,D,20070723,000000,17.8372,17.9343,16.8053,17.1083,6317868.7394623,0
+STLD.US,D,20070724,000000,17.5312,18.4403,17.0579,17.2648,13141395.637103,0
+STLD.US,D,20070725,000000,17.4153,17.6619,16.4043,16.6478,10045557.080513,0
+STLD.US,D,20070726,000000,16.3161,16.7092,15.1932,15.609,10696614.263115,0
+STLD.US,D,20070727,000000,15.5645,16.0784,15.3506,15.4159,9063941.9997145,0
+STLD.US,D,20070730,000000,15.4327,15.7586,15.4159,15.7002,6642928.2788506,0
+STLD.US,D,20070731,000000,16.0616,16.2696,15.5338,15.5338,7976283.8239988,0
+STLD.US,D,20070801,000000,15.4496,15.8318,15.3694,15.6407,7974719.6444225,0
+STLD.US,D,20070802,000000,15.6556,15.9002,15.5962,15.706,6321994.7806171,0
+STLD.US,D,20070803,000000,15.616,15.7586,14.698,14.8,7446047.1436212,0
+STLD.US,D,20070806,000000,14.7841,14.9555,14.281,14.7455,6266840.5364089,0
+STLD.US,D,20070807,000000,14.6138,14.8,14.2514,14.5692,4876453.5296009,0
+STLD.US,D,20070808,000000,14.8079,15.1932,14.4831,14.6682,6081451.4283295,0
+STLD.US,D,20070809,000000,14.4375,14.4603,12.8976,13.8037,10021914.64254,0
+STLD.US,D,20070810,000000,13.4541,14.5187,13.0244,14.1246,13434182.991159,0
+STLD.US,D,20070813,000000,14.4039,14.6742,14.2732,14.4217,5458003.1765184,0
+STLD.US,D,20070814,000000,14.5187,14.6464,14.087,14.183,5081165.1529758,0
+STLD.US,D,20070815,000000,14.1018,14.1642,13.5542,13.5591,5280316.8197676,0
+STLD.US,D,20070816,000000,13.3462,13.6196,12.4619,13.4265,9243147.0950596,0
+STLD.US,D,20070817,000000,13.7076,14.087,13.4779,13.9007,5620108.3254818,0
+STLD.US,D,20070820,000000,13.9701,14.281,13.7314,14.078,3393446.6939235,0
+STLD.US,D,20070821,000000,14.087,14.6059,13.9167,14.3058,3330045.4164036,0
+STLD.US,D,20070822,000000,14.5336,15.3644,14.5187,15.2674,4290883.8704864,0
+STLD.US,D,20070823,000000,15.3783,15.6625,15.0079,15.2991,5331171.3372903,0
+STLD.US,D,20070824,000000,15.7486,16.7657,15.6764,16.4993,7554288.5722619,0
+STLD.US,D,20070827,000000,16.3696,16.3835,15.9349,16.0389,2944685.694059,0
+STLD.US,D,20070828,000000,15.9289,15.9437,15.2396,15.2902,3534171.356012,0
+STLD.US,D,20070829,000000,15.3783,15.7734,15.21,15.6407,3160961.5424229,0
+STLD.US,D,20070830,000000,15.4902,16.123,15.308,15.817,4580558.012384,0
+STLD.US,D,20070831,000000,15.9745,16.2854,15.8645,16.0784,3620487.0059952,0
+STLD.US,D,20070904,000000,15.9437,16.33,15.5803,16.1388,3890161.0570675,0
+STLD.US,D,20070905,000000,16.4112,16.4112,15.7734,16.2398,5818963.1111921,0
+STLD.US,D,20070906,000000,16.3161,16.53,16.0705,16.2934,3637990.8722159,0
+STLD.US,D,20070907,000000,16.1606,16.2784,15.9437,15.9953,3024318.4903068,0
+STLD.US,D,20070910,000000,16.0616,16.1824,15.3337,15.4585,3803093.1063843,0
+STLD.US,D,20070911,000000,15.5724,16.0873,15.4763,15.9229,3484463.970832,0
+STLD.US,D,20070912,000000,15.6556,15.9349,15.4159,15.4902,3603146.7273094,0
+STLD.US,D,20070913,000000,15.6239,16.1388,15.5338,15.9161,2987458.7854039,0
+STLD.US,D,20070914,000000,15.713,16.2696,15.609,16.1319,2231283.4843154,0
+STLD.US,D,20070917,000000,16.0091,16.1755,15.8239,15.8923,2375747.434313,0
+STLD.US,D,20070918,000000,16.0299,16.6419,15.5645,16.5687,4472774.022961,0
+STLD.US,D,20070919,000000,16.7657,17.2153,16.7242,16.8588,3947252.0969035,0
+STLD.US,D,20070920,000000,16.8994,17.2202,16.8212,16.9777,3253736.8804303,0
+STLD.US,D,20070921,000000,17.146,17.4727,17.0747,17.1529,5721397.2838946,0
+STLD.US,D,20070924,000000,17.241,17.3134,16.6419,16.7172,3232551.2848777,0
+STLD.US,D,20070925,000000,16.5687,17.042,16.2616,16.9985,2761708.9972177,0
+STLD.US,D,20070926,000000,17.1608,17.5183,16.9845,17.0667,3557679.4906386,0
+STLD.US,D,20070927,000000,17.1608,17.9412,17.0905,17.4064,2609920.9707405,0
+STLD.US,D,20070928,000000,17.3827,17.6065,17.2738,17.3262,2663751.3676766,0
+STLD.US,D,20071001,000000,17.2738,17.7094,17.249,17.5906,2458333.8943831,0
+STLD.US,D,20071002,000000,17.8758,18.266,17.5559,17.6758,4367482.2189442,0
+STLD.US,D,20071003,000000,17.6471,17.6471,16.9697,17.0193,3682884.5427153,0
+STLD.US,D,20071004,000000,16.7598,17.1757,16.4775,16.5607,3354485.5960586,0
+STLD.US,D,20071005,000000,16.6944,16.9083,16.4399,16.7974,3659784.3671262,0
+STLD.US,D,20071008,000000,16.7092,17.249,16.6261,16.9083,3349152.8443849,0
+STLD.US,D,20071009,000000,17.0123,17.8828,16.9777,17.7718,3995304.4205435,0
+STLD.US,D,20071010,000000,17.5629,17.9927,17.4243,17.5738,3362216.621776,0
+STLD.US,D,20071011,000000,17.6619,18.2462,16.8301,17.236,4205284.1684178,0
+STLD.US,D,20071012,000000,16.9697,17.1846,16.7904,17.0667,2965264.4000536,0
+STLD.US,D,20071015,000000,17.0499,17.3757,16.7598,17.0123,5748348.8351483,0
+STLD.US,D,20071016,000000,16.939,17.0341,16.5083,16.6558,3701299.2481728,0
+STLD.US,D,20071017,000000,16.4835,18.1075,16.1517,17.8976,14618920.270765,0
+STLD.US,D,20071018,000000,17.7946,19.1533,17.655,18.7502,12050474.798887,0
+STLD.US,D,20071019,000000,18.7255,18.9671,18.06,18.0838,7762074.0256111,0
+STLD.US,D,20071022,000000,17.8699,19.4335,17.2153,18.9612,10090144.781734,0
+STLD.US,D,20071023,000000,19.2672,19.9089,18.8721,19.1187,6555395.8203525,0
+STLD.US,D,20071024,000000,19.0305,19.3474,18.6473,19.282,7696602.6589167,0
+STLD.US,D,20071025,000000,19.4058,20.3832,19.0395,20.0337,11019814.761445,0
+STLD.US,D,20071026,000000,20.2416,20.5477,19.8524,20.3328,7009741.0119905,0
+STLD.US,D,20071029,000000,20.0119,20.5327,19.8277,20.2218,12274205.997679,0
+STLD.US,D,20071030,000000,19.9366,20.1307,19.3316,19.3989,6270657.5788869,0
+STLD.US,D,20071031,000000,19.4949,19.8931,19.3781,19.7455,4264552.3361857,0
+STLD.US,D,20071101,000000,19.4682,19.6445,18.8721,18.9374,4621252.9361577,0
+STLD.US,D,20071102,000000,18.9839,19.698,18.7255,19.2058,4617063.2776282,0
+STLD.US,D,20071105,000000,18.8314,19.0681,18.2838,18.6631,3306233.3320984,0
+STLD.US,D,20071106,000000,18.8008,19.6762,18.5115,19.6366,3700375.2815412,0
+STLD.US,D,20071107,000000,19.3613,19.4058,18.8473,18.9612,3826810.2695275,0
+STLD.US,D,20071108,000000,19.2553,19.5673,18.4849,19.2474,4759109.7673897,0
+STLD.US,D,20071109,000000,18.9899,19.0523,18.364,18.3937,5177098.1343242,0
+STLD.US,D,20071112,000000,18.1075,18.3422,17.2568,17.3599,8153108.8216929,0
+STLD.US,D,20071113,000000,17.4559,18.0917,17.1262,18.0283,4773615.5386057,0
+STLD.US,D,20071114,000000,18.2174,18.9147,18.1878,18.47,4167632.7806307,0
+STLD.US,D,20071115,000000,18.266,18.4472,17.6619,18.0838,7573217.2657144,0
+STLD.US,D,20071116,000000,18.1798,18.5353,17.8303,18.3116,13422676.324747,0
+STLD.US,D,20071119,000000,18.1392,18.372,17.7312,18.1274,8394430.7294702,0
+STLD.US,D,20071120,000000,18.2542,18.8721,18.1075,18.372,6804276.0781161,0
+STLD.US,D,20071121,000000,18.0223,18.26,17.6065,17.9927,3871830.1649766,0
+STLD.US,D,20071123,000000,18.1392,18.3195,18.0085,18.2462,1768598.3578028,0
+STLD.US,D,20071126,000000,18.1947,18.3116,17.5183,17.5183,4301924.0094844,0
+STLD.US,D,20071127,000000,17.5401,18.1274,17.2292,17.7253,5379495.297022,0
+STLD.US,D,20071128,000000,17.8441,18.8156,17.6223,18.7166,3716617.9080648,0
+STLD.US,D,20071129,000000,18.7878,19.4761,18.372,19.1018,8954088.9309164,0
+STLD.US,D,20071130,000000,19.183,19.6336,18.5938,18.6631,7228403.016803,0
+STLD.US,D,20071203,000000,18.669,19.0225,18.47,18.6918,3686615.7522276,0
+STLD.US,D,20071204,000000,18.5503,18.677,18.2462,18.4472,3432712.7512669,0
+STLD.US,D,20071205,000000,18.6225,18.8404,18.1214,18.8008,5439174.453226,0
+STLD.US,D,20071206,000000,18.7354,20.2149,18.7354,20.2149,5658951.2767939,0
+STLD.US,D,20071207,000000,20.3704,20.7586,20.001,20.5477,4409090.0015539,0
+STLD.US,D,20071210,000000,20.4189,20.8052,20.4189,20.6724,3505043.6866262,0
+STLD.US,D,20071211,000000,20.6803,20.7814,19.805,19.901,3983391.8146934,0
+STLD.US,D,20071212,000000,20.0257,20.8298,19.9763,20.6299,6146617.8355455,0
+STLD.US,D,20071213,000000,20.4981,20.6892,20.0119,20.6299,5376411.3690517,0
+STLD.US,D,20071214,000000,20.5477,20.5477,20.0119,20.2734,4585688.8041382,0
+STLD.US,D,20071217,000000,20.0337,20.1773,19.1097,19.1097,7149196.3559852,0
+STLD.US,D,20071218,000000,19.3236,19.4128,18.6304,19.2742,5147886.6515718,0
+STLD.US,D,20071219,000000,19.2672,19.7455,19.1533,19.4276,3917810.3798429,0
+STLD.US,D,20071220,000000,19.592,20.3179,19.384,20.312,6910105.0955186,0
+STLD.US,D,20071221,000000,20.406,21.5359,20.2506,21.1884,17612523.686719,0
+STLD.US,D,20071224,000000,21.3369,22.1985,21.2626,21.8716,2304067.819694,0
+STLD.US,D,20071226,000000,21.7874,22.6788,21.6528,22.4144,5241646.5441867,0
+STLD.US,D,20071227,000000,22.4847,22.7768,22.1905,22.2648,3729737.2244337,0
+STLD.US,D,20071228,000000,22.5451,22.7688,22.2718,22.45,2745329.0379489,0
+STLD.US,D,20071231,000000,22.5599,22.5599,21.8232,22.1232,2646724.1268659,0
+STLD.US,D,20080102,000000,22.4371,22.5827,21.2072,21.5221,7170788.9007755,0
+STLD.US,D,20080103,000000,21.5359,21.8064,20.9873,21.2022,4801683.928214,0
+STLD.US,D,20080104,000000,20.9705,21.1269,20.3832,20.6239,5641773.5758432,0
+STLD.US,D,20080107,000000,20.4189,20.7586,19.5019,20.0832,5469144.2954761,0
+STLD.US,D,20080108,000000,20.406,20.5565,19.3544,19.3544,6125093.9571278,0
+STLD.US,D,20080109,000000,19.183,19.7247,18.8077,19.6336,5188144.3321198,0
+STLD.US,D,20080110,000000,19.3613,20.4595,19.0523,20.1515,6892296.2698195,0
+STLD.US,D,20080111,000000,20.0337,20.1921,19.5316,19.7455,4043532.4493135,0
+STLD.US,D,20080114,000000,19.9673,20.7912,19.7455,20.6724,3692136.3266263,0
+STLD.US,D,20080115,000000,20.3555,20.3555,19.5079,19.7078,4679399.2165729,0
+STLD.US,D,20080116,000000,19.5079,19.9861,18.7572,18.9147,6886828.2049998,0
+STLD.US,D,20080117,000000,19.0761,19.2196,17.4243,17.4877,8223732.1859332,0
+STLD.US,D,20080118,000000,17.7877,18.1392,17.3044,18.0363,7939930.0286942,0
+STLD.US,D,20080122,000000,16.9985,18.0451,15.7863,17.7026,8640257.3532512,0
+STLD.US,D,20080123,000000,16.9627,17.7026,15.7002,17.0965,11604000.995111,0
+STLD.US,D,20080124,000000,17.1916,19.3474,16.7974,19.0305,9333237.3759377,0
+STLD.US,D,20080125,000000,19.3989,19.9366,18.8156,19.1018,5087917.6828834,0
+STLD.US,D,20080128,000000,18.7255,19.8128,18.6552,19.6445,5112728.4589905,0
+STLD.US,D,20080129,000000,19.3068,20.7655,19.1741,19.5989,5837717.1093142,0
+STLD.US,D,20080130,000000,19.7168,20.0911,19.191,19.4949,3739954.3767598,0
+STLD.US,D,20080131,000000,19.084,19.6762,18.6304,19.3613,5900918.4465138,0
+STLD.US,D,20080201,000000,19.6079,20.0515,19.1969,19.5435,6933331.4960575,0
+STLD.US,D,20080204,000000,19.4276,19.5435,18.773,18.9543,4689335.6446109,0
+STLD.US,D,20080205,000000,18.47,18.6473,18.1551,18.2462,3488944.4516455,0
+STLD.US,D,20080206,000000,17.9857,18.6007,17.9857,18.1075,4309446.0066851,0
+STLD.US,D,20080207,000000,17.9927,18.6829,17.6144,18.4917,5185340.1186379,0
+STLD.US,D,20080208,000000,18.5503,19.1187,18.1323,18.8998,6253331.4373954,0
+STLD.US,D,20080211,000000,18.9216,19.4276,18.8314,19.4276,3938078.0675615,0
+STLD.US,D,20080212,000000,19.5147,19.901,19.084,19.2404,5570628.1452112,0
+STLD.US,D,20080213,000000,19.5831,19.9861,19.1375,19.9535,3718389.0965585,0
+STLD.US,D,20080214,000000,20.0425,20.7586,19.69,20.4743,5333610.0033179,0
+STLD.US,D,20080215,000000,20.306,20.406,19.7852,20.1921,4695219.7468647,0
+STLD.US,D,20080219,000000,20.8675,21.9767,20.7912,21.4835,5722145.5453963,0
+STLD.US,D,20080220,000000,21.2626,22.2648,21.022,22.2133,5993861.4112545,0
+STLD.US,D,20080221,000000,22.2133,22.5907,21.6914,21.7162,6541258.6259895,0
+STLD.US,D,20080222,000000,21.9202,22.7688,21.4082,22.7164,5593707.1150089,0
+STLD.US,D,20080225,000000,22.652,23.2363,22.2064,22.9847,5197787.9182745,0
+STLD.US,D,20080226,000000,22.3292,23.0204,22.3292,22.6788,5150097.1028905,0
+STLD.US,D,20080227,000000,22.6124,22.7451,22.1668,22.45,4889927.2856285,0
+STLD.US,D,20080228,000000,22.4936,23.4314,22.2133,23.0204,5270104.7164395,0
+STLD.US,D,20080229,000000,22.7253,22.7253,21.5527,21.6281,5720241.0633557,0
+STLD.US,D,20080303,000000,21.6914,22.4936,21.6914,22.4282,5841269.5842977,0
+STLD.US,D,20080304,000000,22.2331,23.3244,21.7667,22.3658,6552971.2915193,0
+STLD.US,D,20080305,000000,22.7322,23.8294,22.652,23.6195,6584994.0563508,0
+STLD.US,D,20080306,000000,23.6591,23.7859,23.0887,23.0967,5334809.6452396,0
+STLD.US,D,20080307,000000,22.9451,23.5423,22.0747,22.4688,6627204.68932,0
+STLD.US,D,20080310,000000,22.5669,22.5669,21.432,21.4765,6475634.7795559,0
+STLD.US,D,20080311,000000,22.3164,23.3412,22.1083,23.3026,5782913.2655662,0
+STLD.US,D,20080312,000000,23.3412,24.6079,23.1521,24.1919,10556924.645614,0
+STLD.US,D,20080313,000000,23.7938,25.5536,23.6145,25.3228,8481179.5834806,0
+STLD.US,D,20080314,000000,25.5893,25.8418,24.5999,25.1069,10418705.296327,0
+STLD.US,D,20080317,000000,24.493,25.4001,24.1207,24.9218,7372289.3614308,0
+STLD.US,D,20080318,000000,25.2912,26.1993,25.1011,26.1923,8861233.8187407,0
+STLD.US,D,20080319,000000,26.1339,26.1765,23.8067,23.8236,6485711.5697379,0
+STLD.US,D,20080320,000000,23.8512,24.9515,23.4314,24.4187,9230533.688289,0
+STLD.US,D,20080324,000000,24.5999,25.6299,24.5583,25.0555,5434800.0013702,0
+STLD.US,D,20080325,000000,25.5011,25.819,25.2367,25.3912,5096605.998619,0
+STLD.US,D,20080326,000000,25.6595,25.8032,25.0793,25.5477,5666570.2147559,0
+STLD.US,D,20080327,000000,25.1436,25.3594,24.3554,24.3632,3916881.3642133,0
+STLD.US,D,20080328,000000,24.7514,25.1664,24.5167,25.0377,6479166.0487478,0
+STLD.US,D,20080331,000000,25.0703,25.4209,24.0593,24.5385,4327750.6439865,0
+STLD.US,D,20080401,000000,24.8762,25.5961,23.9701,25.5159,5043650.0881343,0
+STLD.US,D,20080402,000000,25.6655,25.9368,24.8267,25.1753,4643750.2613873,0
+STLD.US,D,20080403,000000,25.1505,25.9527,24.9218,25.4704,5665142.3581253,0
+STLD.US,D,20080404,000000,25.8824,27.2103,25.6734,26.6825,7661271.7906042,0
+STLD.US,D,20080407,000000,27.7897,28.7602,27.4411,27.758,10561575.78256,0
+STLD.US,D,20080408,000000,27.2678,28.4611,27.1935,27.4174,6962591.4491906,0
+STLD.US,D,20080409,000000,27.6401,27.758,25.9933,26.0873,5330216.0668712,0
+STLD.US,D,20080410,000000,26.0012,26.9856,25.6734,26.8894,5184385.8580184,0
+STLD.US,D,20080411,000000,26.5409,26.7914,26.0279,26.1695,3961744.7407248,0
+STLD.US,D,20080414,000000,26.0873,26.5112,25.509,25.6734,3583193.0872656,0
+STLD.US,D,20080415,000000,25.8586,26.5191,25.3764,26.022,4838824.3574049,0
+STLD.US,D,20080416,000000,26.7291,28.2056,26.4468,27.863,5641993.7121554,0
+STLD.US,D,20080417,000000,26.9558,27.8085,26.3706,27.1143,5807014.1525565,0
+STLD.US,D,20080418,000000,27.9066,28.3244,26.8756,28.1313,5104459.2100877,0
+STLD.US,D,20080421,000000,28.881,28.9919,27.5579,28.0838,5711017.5538334,0
+STLD.US,D,20080422,000000,29.1483,29.1483,27.2985,27.5659,7322836.4457493,0
+STLD.US,D,20080423,000000,26.9558,27.0816,26.1765,26.4072,7959135.4072364,0
+STLD.US,D,20080424,000000,26.6736,26.6736,25.2912,25.7061,5845401.6842501,0
+STLD.US,D,20080425,000000,25.7635,27.447,25.7061,27.3292,5974133.9663204,0
+STLD.US,D,20080428,000000,27.3658,27.4758,26.4963,26.942,3435455.3669734,0
+STLD.US,D,20080429,000000,26.4716,26.8668,25.5893,25.6903,3964233.8967322,0
+STLD.US,D,20080430,000000,25.9844,26.3488,25.6546,25.8824,7062309.15943,0
+STLD.US,D,20080501,000000,25.5813,25.6734,24.285,25.2704,6719903.2825581,0
+STLD.US,D,20080502,000000,25.406,26.3844,25.3446,25.924,6025746.8433407,0
+STLD.US,D,20080505,000000,25.917,27.1421,25.8586,27.0163,4331010.2770868,0
+STLD.US,D,20080506,000000,26.8261,27.551,26.7756,27.2777,4980112.4876688,0
+STLD.US,D,20080507,000000,27.2678,27.2916,26.0577,26.1923,4861464.0643778,0
+STLD.US,D,20080508,000000,26.6379,26.8756,26.1023,26.8598,5312366.8491883,0
+STLD.US,D,20080509,000000,26.423,26.5112,24.9762,25.6121,6408446.7535459,0
+STLD.US,D,20080512,000000,25.6121,25.9933,25.1199,25.819,4653747.2774011,0
+STLD.US,D,20080513,000000,25.6853,26.5993,25.3377,26.535,4170729.8359957,0
+STLD.US,D,20080514,000000,26.8469,26.8469,25.5249,25.6041,4837526.7649223,0
+STLD.US,D,20080515,000000,25.8744,27.0479,25.8496,27.0073,7406474.1072003,0
+STLD.US,D,20080516,000000,27.454,28.263,27.2025,28.1601,8052038.9897927,0
+STLD.US,D,20080519,000000,28.2987,29.2444,27.6995,28.0392,7132267.0657355,0
+STLD.US,D,20080520,000000,27.5877,28.1997,27.1787,28.0987,7561824.706657,0
+STLD.US,D,20080521,000000,28.2175,28.3928,27.2401,27.2916,6614087.3925504,0
+STLD.US,D,20080522,000000,27.2777,28.7374,27.0816,27.6619,8853751.2037243,0
+STLD.US,D,20080523,000000,27.4758,27.6619,25.9309,26.6519,5743529.06167,0
+STLD.US,D,20080527,000000,26.8162,26.9064,25.6299,26.0279,6553052.0754871,0
+STLD.US,D,20080528,000000,26.1249,26.6141,25.6853,26.6063,9076755.3468054,0
+STLD.US,D,20080529,000000,26.6597,26.7142,25.2704,25.4635,6177567.183405,0
+STLD.US,D,20080530,000000,25.6041,26.9132,25.6041,26.8073,11543080.795202,0
+STLD.US,D,20080602,000000,26.7826,27.3292,26.0577,26.2953,4787223.5979798,0
+STLD.US,D,20080603,000000,26.7291,27.5877,25.8874,26.5043,6469247.7971025,0
+STLD.US,D,20080604,000000,26.2666,27.4094,26.0161,26.942,8486742.5694625,0
+STLD.US,D,20080605,000000,27.5659,28.3294,27.1489,28.2848,9075312.3431807,0
+STLD.US,D,20080606,000000,28.2918,29.3781,28.1403,28.2264,6357989.087265,0
+STLD.US,D,20080609,000000,28.2779,29.0731,28.2264,28.9394,4619757.422954,0
+STLD.US,D,20080610,000000,28.4977,28.5967,27.5659,28.0471,5233757.9897322,0
+STLD.US,D,20080611,000000,28.1927,28.5899,27.4411,27.5213,4698824.7314273,0
+STLD.US,D,20080612,000000,27.6995,28.3076,27.0816,27.2916,6196618.0626088,0
+STLD.US,D,20080613,000000,28.2779,29.6603,28.0046,29.3128,10483898.968132,0
+STLD.US,D,20080616,000000,29.4414,29.6603,28.976,29.2217,5253311.7491354,0
+STLD.US,D,20080617,000000,29.8287,30.0763,29.0731,29.2058,4785545.311049,0
+STLD.US,D,20080618,000000,29.2811,29.4811,28.5621,29.082,4148353.6867178,0
+STLD.US,D,20080619,000000,29.3781,30.2694,29.0909,30.2011,6832402.0263013,0
+STLD.US,D,20080620,000000,29.8554,30.2832,28.7463,28.886,5729575.6508337,0
+STLD.US,D,20080623,000000,29.0127,30.0228,28.9474,29.6673,3871875.6059585,0
+STLD.US,D,20080624,000000,30.1287,30.3872,29.2444,29.7713,4933451.667874,0
+STLD.US,D,20080625,000000,29.49,30.0386,28.3848,29.6039,5230064.142805,0
+STLD.US,D,20080626,000000,29.5048,29.592,27.7372,28.1075,7560918.9164181,0
+STLD.US,D,20080627,000000,28.1234,28.9088,27.9006,28.5245,6670819.9535292,0
+STLD.US,D,20080630,000000,28.775,29.5366,28.775,29.0127,3911006.3501559,0
+STLD.US,D,20080701,000000,28.7156,28.7156,27.4916,28.2848,6852007.285484,0
+STLD.US,D,20080702,000000,28.3244,28.5156,25.2832,25.406,12549784.346996,0
+STLD.US,D,20080703,000000,25.0377,25.917,24.1057,24.7287,4807958.822912,0
+STLD.US,D,20080707,000000,24.7792,25.7724,24.0821,24.6247,5109701.0797976,0
+STLD.US,D,20080708,000000,24.6247,24.6247,22.5302,23.5423,9133597.9759403,0
+STLD.US,D,20080709,000000,24.8476,26.2953,24.3632,24.6455,8862329.4513039,0
+STLD.US,D,20080710,000000,24.6524,25.0624,23.4373,24.7871,7580742.2923139,0
+STLD.US,D,20080711,000000,25.4001,26.022,24.2553,25.7556,7166188.25381,0
+STLD.US,D,20080714,000000,25.9309,26.3398,24.6326,25.0703,5004664.755079,0
+STLD.US,D,20080715,000000,24.4841,24.8634,23.3244,23.884,5579899.1153146,0
+STLD.US,D,20080716,000000,23.9196,24.5871,23.0511,24.5583,6337395.2342765,0
+STLD.US,D,20080717,000000,23.778,24.4999,22.342,23.0887,7352252.91782,0
+STLD.US,D,20080718,000000,23.0887,24.3226,22.8332,22.9144,5684767.8133,0
+STLD.US,D,20080721,000000,23.3908,24.493,22.8422,24.4761,5871057.6626202,0
+STLD.US,D,20080722,000000,25.6903,25.917,22.859,24.5791,11933043.184111,0
+STLD.US,D,20080723,000000,24.5871,24.9138,22.9451,23.3908,8995001.9714031,0
+STLD.US,D,20080724,000000,22.2856,23.0204,21.6984,21.7726,9552362.8787653,0
+STLD.US,D,20080725,000000,22.2569,22.8748,21.7479,22.4936,7977322.9077844,0
+STLD.US,D,20080728,000000,22.8273,23.4571,22.3995,22.4777,5869136.0139864,0
+STLD.US,D,20080729,000000,23.5047,23.9701,23.1521,23.5849,8485170.3114893,0
+STLD.US,D,20080730,000000,23.8444,24.907,23.7998,24.907,6700744.3547975,0
+STLD.US,D,20080731,000000,24.4672,24.4672,23.1828,23.5265,7155013.8114656,0
+STLD.US,D,20080801,000000,23.466,23.6671,22.2569,22.2984,5653359.0066237,0
+STLD.US,D,20080804,000000,22.241,22.4371,20.001,20.1515,9485558.5766023,0
+STLD.US,D,20080805,000000,20.312,20.9784,19.9089,20.6417,8444101.7618648,0
+STLD.US,D,20080806,000000,20.7051,21.5647,20.6091,21.3369,5278638.5328369,0
+STLD.US,D,20080807,000000,21.4627,21.6103,20.5239,20.815,4619878.5989057,0
+STLD.US,D,20080808,000000,21.2626,21.2626,19.384,19.6564,6809285.6939186,0
+STLD.US,D,20080811,000000,20.1238,20.1238,18.2462,18.5433,9416165.1482717,0
+STLD.US,D,20080812,000000,18.7878,18.878,17.5738,17.9471,11533824.972092,0
+STLD.US,D,20080813,000000,18.0085,19.3068,17.9789,19.1969,7418359.4484612,0
+STLD.US,D,20080814,000000,18.9374,19.2672,18.3274,18.9543,6065713.7016046,0
+STLD.US,D,20080815,000000,18.5661,18.8226,18.266,18.4403,4876791.812466,0
+STLD.US,D,20080818,000000,18.6096,19.0225,18.0085,18.3789,6273415.3415873,0
+STLD.US,D,20080819,000000,18.1323,18.9543,18.0363,18.7354,9301351.9438515,0
+STLD.US,D,20080820,000000,18.9374,19.3474,18.3502,19.2404,7251362.8302481,0
+STLD.US,D,20080821,000000,19.4217,19.4543,18.7434,19.1097,5307954.0249478,0
+STLD.US,D,20080822,000000,18.8839,19.0453,18.3056,18.9315,6574171.0242664,0
+STLD.US,D,20080825,000000,18.8404,18.9216,17.1757,17.3698,11237648.730588,0
+STLD.US,D,20080826,000000,17.345,17.7877,17.0905,17.7026,8506093.3591466,0
+STLD.US,D,20080827,000000,17.8441,18.5353,17.8441,18.3581,5214710.1399271,0
+STLD.US,D,20080828,000000,18.364,18.7502,18.1947,18.669,4453204.1067642,0
+STLD.US,D,20080829,000000,18.3789,18.9147,18.3195,18.4403,4073718.3886773,0
+STLD.US,D,20080902,000000,17.9927,17.9927,16.7172,16.8707,7922070.7130153,0
+STLD.US,D,20080903,000000,16.9172,17.0579,15.817,16.2398,9521472.0992825,0
+STLD.US,D,20080904,000000,16.5151,16.7826,15.4496,15.7804,11732081.956441,0
+STLD.US,D,20080905,000000,15.5962,16.5151,15.2902,16.3973,11307100.727295,0
+STLD.US,D,20080908,000000,16.6419,16.9627,15.4021,15.5041,12850784.401178,0
+STLD.US,D,20080909,000000,15.3278,15.3644,14.0037,14.0285,14139119.041077,0
+STLD.US,D,20080910,000000,14.183,16.2112,14.183,15.8556,16278458.252454,0
+STLD.US,D,20080911,000000,15.2,16.2854,14.8079,15.9953,9061723.469999,0
+STLD.US,D,20080912,000000,15.9745,17.146,15.9081,16.9777,7218064.6885252,0
+STLD.US,D,20080915,000000,16.0567,16.4112,15.0862,15.1614,10650821.870974,0
+STLD.US,D,20080916,000000,14.9693,16.4349,14.6682,16.2696,10886198.078722,0
+STLD.US,D,20080917,000000,15.8735,15.9161,14.4831,15.0367,10993168.16967,0
+STLD.US,D,20080918,000000,15.4902,15.8784,14.3553,15.7288,12688797.398768,0
+STLD.US,D,20080919,000000,16.2854,16.9083,14.9613,16.5241,12100655.780079,0
+STLD.US,D,20080922,000000,16.3914,16.7092,15.6031,15.7002,7534131.962499,0
+STLD.US,D,20080923,000000,16.0784,16.1755,15.3218,15.5803,8860141.2155764,0
+STLD.US,D,20080924,000000,15.2466,16.0151,15.2466,15.5496,7575254.0315023,0
+STLD.US,D,20080925,000000,15.5962,15.9229,15.308,15.4021,6660781.5357319,0
+STLD.US,D,20080926,000000,14.7702,14.9405,14.2098,14.5989,5473777.2560287,0
+STLD.US,D,20080929,000000,14.0662,14.0731,11.4894,11.9261,12406824.9984,0
+STLD.US,D,20080930,000000,12.2064,12.7818,11.7766,12.6916,7943910.658707,0
+STLD.US,D,20081001,000000,12.5817,12.5817,11.5468,11.8241,8953565.854725,0
+STLD.US,D,20081002,000000,11.7102,11.7102,9.6534,9.66133,13873193.366111,0
+STLD.US,D,20081003,000000,9.6534,10.1654,8.87304,8.99971,18673187.899599,0
+STLD.US,D,20081006,000000,7.98357,8.42732,7.12894,8.24441,20013338.386238,0
+STLD.US,D,20081007,000000,8.53951,8.66806,7.15894,7.20341,14282114.742461,0
+STLD.US,D,20081008,000000,6.98059,7.74569,6.33462,7.06209,23054481.147636,0
+STLD.US,D,20081009,000000,7.16647,7.4186,6.1635,6.29749,16134605.231213,0
+STLD.US,D,20081010,000000,5.85155,6.4905,5.09447,5.73322,20549082.513619,0
+STLD.US,D,20081013,000000,6.53506,7.03981,5.98564,6.96593,12635533.499406,0
+STLD.US,D,20081014,000000,7.43335,7.55249,6.46039,6.64627,20573140.989027,0
+STLD.US,D,20081015,000000,6.6023,6.60893,5.39147,5.44336,10865472.951786,0
+STLD.US,D,20081016,000000,5.90365,6.88404,5.71816,6.67607,27892248.244862,0
+STLD.US,D,20081017,000000,6.3269,7.32967,6.12646,6.49802,17355478.189412,0
+STLD.US,D,20081020,000000,6.83978,7.57457,6.61685,7.56734,17727370.214526,0
+STLD.US,D,20081021,000000,7.29244,8.5921,7.15894,7.97624,25644052.636891,0
+STLD.US,D,20081022,000000,7.6638,7.76036,6.63914,7.02505,16241393.558233,0
+STLD.US,D,20081023,000000,7.0105,7.41137,6.45346,6.98812,17040331.85267,0
+STLD.US,D,20081024,000000,6.18618,7.56734,6.12646,7.12181,14755739.028012,0
+STLD.US,D,20081027,000000,7.28491,7.64142,6.59428,6.59428,10631083.318244,0
+STLD.US,D,20081028,000000,7.0105,7.49327,6.2453,7.47811,14404207.592178,0
+STLD.US,D,20081029,000000,7.38889,8.5921,7.26302,8.27956,16532301.675239,0
+STLD.US,D,20081030,000000,8.82987,9.07685,8.04833,8.8675,12838451.718696,0
+STLD.US,D,20081031,000000,8.64409,8.93178,8.11756,8.85393,17382123.771388,0
+STLD.US,D,20081103,000000,8.8374,8.94019,8.32502,8.56784,9693295.5595709,0
+STLD.US,D,20081104,000000,8.75511,9.53654,8.65954,9.24659,13633910.243721,0
+STLD.US,D,20081105,000000,8.95415,9.03754,7.63419,7.69361,12023908.991081,0
+STLD.US,D,20081106,000000,7.55249,7.64914,6.95841,6.96593,10532504.661951,0
+STLD.US,D,20081107,000000,7.07705,7.3371,6.77996,7.06991,7549892.9146146,0
+STLD.US,D,20081110,000000,7.6638,7.82779,6.86909,6.99525,5130222.2272152,0
+STLD.US,D,20081111,000000,6.79492,7.07705,6.49802,6.78788,5731443.7800888,0
+STLD.US,D,20081112,000000,6.61685,6.6838,5.6738,5.68083,11122016.578693,0
+STLD.US,D,20081113,000000,5.82938,6.61685,5.4287,6.59428,10770237.741959,0
+STLD.US,D,20081114,000000,6.33462,6.61685,5.90365,6.02991,9853704.2452108,0
+STLD.US,D,20081117,000000,5.82938,6.00753,5.54763,5.69578,7746271.671712,0
+STLD.US,D,20081118,000000,5.79987,5.94088,5.22034,5.40632,8023868.6104252,0
+STLD.US,D,20081119,000000,5.40632,5.49525,4.69361,4.69361,8330722.4728727,0
+STLD.US,D,20081120,000000,4.64111,4.67845,3.8467,3.88384,13712667.543718,0
+STLD.US,D,20081121,000000,4.24035,4.54496,3.96554,4.52981,12167524.709417,0
+STLD.US,D,20081124,000000,4.70063,5.12418,4.67102,4.99059,9426255.0658485,0
+STLD.US,D,20081125,000000,5.19093,5.73322,4.97534,5.55467,17648906.766213,0
+STLD.US,D,20081126,000000,5.317,6.15627,5.29481,6.15627,7424388.961857,0
+STLD.US,D,20081128,000000,5.98564,6.14122,5.90365,6.13418,2676875.7330434,0
+STLD.US,D,20081201,000000,5.79234,5.94088,5.04981,5.05734,6249272.043014,0
+STLD.US,D,20081202,000000,5.19845,5.41365,5.02783,5.28026,11121469.267312,0
+STLD.US,D,20081203,000000,5.09447,5.30987,4.85681,5.28026,8793281.3744355,0
+STLD.US,D,20081204,000000,5.16122,5.6738,5.0198,5.36176,11215751.226319,0
+STLD.US,D,20081205,000000,5.17598,6.0822,5.16122,6.05239,11655481.588384,0
+STLD.US,D,20081208,000000,6.69064,7.55249,6.6838,7.43335,17553540.282438,0
+STLD.US,D,20081209,000000,7.15112,8.04833,7.02505,7.32235,14608151.76786,0
+STLD.US,D,20081210,000000,7.65637,8.48961,7.5004,8.42732,17188706.756509,0
+STLD.US,D,20081211,000000,8.34057,8.82987,7.83493,7.99812,21709081.72269,0
+STLD.US,D,20081212,000000,7.18113,8.56784,7.05486,8.34749,12778543.337983,0
+STLD.US,D,20081215,000000,8.4593,8.99307,7.95356,8.02743,13408736.041305,0
+STLD.US,D,20081216,000000,8.12518,8.72302,7.94593,8.70291,11993200.985324,0
+STLD.US,D,20081217,000000,8.55992,9.84254,8.39177,9.49792,15521145.91702,0
+STLD.US,D,20081218,000000,9.80789,9.94356,8.7765,8.88889,14191456.954209,0
+STLD.US,D,20081219,000000,9.06912,9.1945,8.5921,8.70291,13474857.71894,0
+STLD.US,D,20081222,000000,8.69737,8.97702,7.39632,7.69361,10601152.858179,0
+STLD.US,D,20081223,000000,7.77461,7.94593,7.58953,7.84948,7427804.1040953,0
+STLD.US,D,20081224,000000,7.91622,7.96178,7.58953,7.86434,1807842.1995551,0
+STLD.US,D,20081226,000000,7.89325,8.06506,7.69361,8.01991,2097407.2830962,0
+STLD.US,D,20081229,000000,7.92365,8.1536,7.6118,7.70836,4190884.4261594,0
+STLD.US,D,20081230,000000,7.65637,8.16796,7.65637,8.16796,3558874.0835623,0
+STLD.US,D,20081231,000000,8.08705,8.48961,7.93127,8.30155,4637672.2776107,0
+STLD.US,D,20090102,000000,8.49683,9.22232,8.39177,9.17142,6675496.3354646,0
+STLD.US,D,20090105,000000,8.99971,9.57021,8.91226,9.47614,9371601.6822406,0
+STLD.US,D,20090106,000000,9.69895,10.0178,9.39246,9.64845,11767547.1281,0
+STLD.US,D,20090107,000000,9.66727,9.83264,9.16271,9.49099,10204941.829361,0
+STLD.US,D,20090108,000000,9.22232,10.099,9.06912,10.0772,9477023.7504055,0
+STLD.US,D,20090109,000000,10.0772,10.099,9.25421,9.26203,6628808.2510807,0
+STLD.US,D,20090112,000000,9.30125,9.30719,8.13993,8.22797,8895756.8473753,0
+STLD.US,D,20090113,000000,8.22797,8.86136,8.00555,8.75511,8326546.9515376,0
+STLD.US,D,20090114,000000,8.33334,8.43514,7.70113,7.88611,7469930.923698,0
+STLD.US,D,20090115,000000,7.87929,8.1536,7.21817,8.0412,11313436.209969,0
+STLD.US,D,20090116,000000,8.34057,8.57586,7.81194,8.30155,8317615.2740989,0
+STLD.US,D,20090120,000000,8.23649,8.33334,7.55982,7.62676,6116129.966102,0
+STLD.US,D,20090121,000000,7.77461,8.40513,7.64914,8.38513,7068528.5151501,0
+STLD.US,D,20090122,000000,8.01348,8.30937,7.72302,8.04833,7168165.4414216,0
+STLD.US,D,20090123,000000,7.64914,8.39177,7.6118,8.08705,7551008.7431696,0
+STLD.US,D,20090126,000000,7.97624,8.39177,7.42643,7.60438,15119223.461679,0
+STLD.US,D,20090127,000000,8.16796,9.06912,7.92365,8.74807,21067709.528026,0
+STLD.US,D,20090128,000000,9.06031,10.0456,8.90473,9.71678,17613358.790986,0
+STLD.US,D,20090129,000000,9.41672,9.47119,8.71024,8.79204,12837337.90974,0
+STLD.US,D,20090130,000000,8.79204,8.91226,7.80482,7.88611,13985675.953061,0
+STLD.US,D,20090202,000000,7.75253,8.3778,7.6118,8.24441,11730927.755501,0
+STLD.US,D,20090203,000000,8.17588,8.88889,8.17588,8.86136,11105874.93213,0
+STLD.US,D,20090204,000000,9.06912,9.43256,8.85393,8.95415,11082273.895941,0
+STLD.US,D,20090205,000000,8.96277,9.69895,8.73867,9.42365,11261046.797058,0
+STLD.US,D,20090206,000000,9.34156,10.3981,9.2766,10.2406,12060943.391314,0
+STLD.US,D,20090209,000000,10.1743,10.6882,9.66133,9.91285,9347910.7738869,0
+STLD.US,D,20090210,000000,9.64845,10.308,9.01575,9.09785,10192279.95221,0
+STLD.US,D,20090211,000000,9.42365,9.80789,8.91791,9.16271,9908666.6274956,0
+STLD.US,D,20090212,000000,8.88048,9.40781,8.69093,9.39246,9865352.2835664,0
+STLD.US,D,20090213,000000,9.32274,9.64152,9.26203,9.45435,7692904.7727911,0
+STLD.US,D,20090217,000000,8.91791,8.94851,8.13329,8.19123,10435465.950044,0
+STLD.US,D,20090218,000000,8.41226,8.45128,7.79759,7.92365,8490277.8778529,0
+STLD.US,D,20090219,000000,8.09359,8.36324,7.72302,7.75253,8086032.8834383,0
+STLD.US,D,20090220,000000,7.43335,7.92365,7.26302,7.78313,11928184.028449,0
+STLD.US,D,20090223,000000,8.1022,8.16796,6.7354,6.75758,10350776.077412,0
+STLD.US,D,20090224,000000,6.80224,7.14409,6.47574,7.09962,10744177.84375,0
+STLD.US,D,20090225,000000,7.15894,7.15894,6.6538,6.7354,9268386.026196,0
+STLD.US,D,20090226,000000,6.98812,7.05486,6.45346,6.48307,6922507.4541734,0
+STLD.US,D,20090227,000000,6.33462,6.57972,6.09685,6.20093,12952541.906604,0
+STLD.US,D,20090302,000000,6.37166,6.42355,5.43603,5.54763,15007848.624887,0
+STLD.US,D,20090303,000000,5.7254,6.0005,5.5918,5.79987,11217382.052669,0
+STLD.US,D,20090304,000000,6.23064,6.85404,6.05239,6.66122,13818809.598995,0
+STLD.US,D,20090305,000000,6.3269,6.34888,5.89642,5.96336,7553968.4657896,0
+STLD.US,D,20090306,000000,6.05961,6.31225,5.64379,5.85948,6361861.6687208,0
+STLD.US,D,20090309,000000,5.79234,6.11923,5.73322,5.79987,5598666.2408315,0
+STLD.US,D,20090310,000000,6.06685,6.64627,6.01535,6.61685,9753148.4013056,0
+STLD.US,D,20090311,000000,6.67607,6.79492,6.12646,6.34888,8971909.8742106,0
+STLD.US,D,20090312,000000,5.16855,5.40632,4.4184,5.38364,45553793.662835,0
+STLD.US,D,20090313,000000,5.38364,5.4803,5.16122,5.36879,12215683.062014,0
+STLD.US,D,20090316,000000,5.36176,5.66607,5.25025,5.36176,8815390.9366197,0
+STLD.US,D,20090317,000000,5.19845,5.19845,4.76728,5.12418,12095157.421271,0
+STLD.US,D,20090318,000000,5.06437,5.53961,4.92336,5.52506,11921090.186278,0
+STLD.US,D,20090319,000000,5.87384,6.22282,5.78491,5.97049,17601805.673793,0
+STLD.US,D,20090320,000000,5.94088,6.06685,5.45079,5.56219,10526310.551221,0
+STLD.US,D,20090323,000000,5.94088,6.12646,5.6738,6.12646,9732742.3710422,0
+STLD.US,D,20090324,000000,5.837,6.899,5.837,6.69064,15118172.260298,0
+STLD.US,D,20090325,000000,6.88404,7.11428,6.38642,6.74302,16021924.723543,0
+STLD.US,D,20090326,000000,6.95058,7.35186,6.93603,7.23312,15138115.802346,0
+STLD.US,D,20090327,000000,6.98059,7.31492,6.85404,6.94366,9808283.4593215,0
+STLD.US,D,20090330,000000,6.42355,6.47574,5.94851,6.17113,10143287.505145,0
+STLD.US,D,20090331,000000,6.29749,6.79492,6.17113,6.54258,10010384.750737,0
+STLD.US,D,20090401,000000,6.23798,6.7657,6.07467,6.66855,9923276.4080701,0
+STLD.US,D,20090402,000000,7.14409,7.6118,7.03268,7.53753,13055501.073551,0
+STLD.US,D,20090403,000000,7.3371,8.00555,7.18113,7.8569,11269587.682053,0
+STLD.US,D,20090406,000000,7.64142,7.64142,7.2555,7.45574,8093827.5265303,0
+STLD.US,D,20090407,000000,7.26302,7.26302,6.72807,6.8469,12506305.405734,0
+STLD.US,D,20090408,000000,6.91405,7.27025,6.6838,7.24768,8101336.3963363,0
+STLD.US,D,20090409,000000,7.55982,8.0723,7.48525,7.93841,8384833.5940968,0
+STLD.US,D,20090413,000000,7.68598,8.40513,7.5004,8.35532,10375567.667327,0
+STLD.US,D,20090414,000000,8.03347,8.60626,8.03347,8.20579,9638085.7763848,0
+STLD.US,D,20090415,000000,8.1022,8.49683,7.96842,8.44335,6156116.0105583,0
+STLD.US,D,20090416,000000,8.73867,8.93178,8.29353,8.7765,9426138.9388949,0
+STLD.US,D,20090417,000000,8.74807,9.06912,8.52516,8.97702,7070833.8876308,0
+STLD.US,D,20090420,000000,8.2858,8.32502,7.96178,8.14657,10541818.043637,0
+STLD.US,D,20090421,000000,7.95356,8.65271,7.95356,8.63716,8379877.4976729,0
+STLD.US,D,20090422,000000,8.51773,9.18687,8.4192,8.8675,10237843.119842,0
+STLD.US,D,20090423,000000,8.62152,8.69093,8.03347,8.14657,16161989.986494,0
+STLD.US,D,20090424,000000,8.29353,8.72302,8.20579,8.55992,12207150.255416,0
+STLD.US,D,20090427,000000,8.51773,8.52516,8.16033,8.27283,5936312.9322009,0
+STLD.US,D,20090428,000000,8.13329,8.40513,7.83493,8.25134,5649445.0233844,0
+STLD.US,D,20090429,000000,8.16796,8.88889,8.05734,8.67658,12661681.25018,0
+STLD.US,D,20090430,000000,8.86136,9.53654,8.76906,9.24659,11466948.974159,0
+STLD.US,D,20090501,000000,9.2766,9.89108,9.11973,9.70787,7117334.1492897,0
+STLD.US,D,20090504,000000,9.80195,10.4555,9.80195,10.4397,10024612.827064,0
+STLD.US,D,20090505,000000,10.3159,10.4763,9.72371,9.97429,7723141.2021349,0
+STLD.US,D,20090506,000000,10.2614,10.4645,9.80195,10.0258,10724659.427332,0
+STLD.US,D,20090507,000000,10.3743,10.3891,9.13974,9.30719,13869216.775297,0
+STLD.US,D,20090508,000000,9.72371,10.0535,9.43256,9.86433,9130337.3330405,0
+STLD.US,D,20090511,000000,9.5514,9.5514,9.17895,9.48307,8188204.4066992,0
+STLD.US,D,20090512,000000,9.53654,9.6326,8.96277,9.35929,6210844.1193364,0
+STLD.US,D,20090513,000000,9.13201,9.20034,8.35532,8.40513,8612551.4816983,0
+STLD.US,D,20090514,000000,8.47524,8.73867,8.13329,8.5921,6628931.4466316,0
+STLD.US,D,20090515,000000,8.7765,8.86136,8.3778,8.48961,3756741.2852663,0
+STLD.US,D,20090518,000000,8.63716,9.47614,8.57586,9.47119,8030186.9265059,0
+STLD.US,D,20090519,000000,9.6326,10.3891,9.47614,10.1882,10751524.135821,0
+STLD.US,D,20090520,000000,10.3981,11.0289,10.3743,10.4555,9805973.0378427,0
+STLD.US,D,20090521,000000,9.87622,9.90593,9.31501,9.51476,11761511.555906,0
+STLD.US,D,20090522,000000,9.7861,10.2614,9.60685,9.96733,8186582.6685459,0
+STLD.US,D,20090526,000000,9.898,10.5833,9.52367,10.4922,8747306.2085673,0
+STLD.US,D,20090527,000000,10.3813,11.2438,10.3665,10.7526,11404272.732749,0
+STLD.US,D,20090528,000000,10.8685,11.125,10.5308,11.0151,6826378.5717031,0
+STLD.US,D,20090529,000000,11.3022,11.3695,10.8002,11.0933,10199248.579231,0
+STLD.US,D,20090601,000000,11.7261,11.9994,11.5191,11.8509,10540740.587467,0
+STLD.US,D,20090602,000000,11.7627,11.9311,11.4141,11.5756,9424254.6528462,0
+STLD.US,D,20090603,000000,10.5387,10.8635,10.0852,10.4209,15086114.15248,0
+STLD.US,D,20090604,000000,10.2565,11.1388,10.0852,11.022,47206376.144897,0
+STLD.US,D,20090605,000000,11.2814,11.2814,10.3981,10.9695,15954221.699738,0
+STLD.US,D,20090608,000000,10.7685,11.132,10.4555,11.0151,13990232.168844,0
+STLD.US,D,20090609,000000,11.125,11.7182,11.1022,11.5835,16286864.834102,0
+STLD.US,D,20090610,000000,11.9143,12.0766,11.3973,11.8588,15378136.078442,0
+STLD.US,D,20090611,000000,11.9311,12.2371,11.5538,12.0766,17395460.19467,0
+STLD.US,D,20090612,000000,12.1202,12.3847,11.6221,11.9994,17815405.553224,0
+STLD.US,D,20090615,000000,11.4973,11.5389,10.7447,11.3181,14918807.525791,0
+STLD.US,D,20090616,000000,11.7687,12.1638,11.0715,11.3329,20556913.509497,0
+STLD.US,D,20090617,000000,11.325,11.63,10.7922,11.3329,14739769.04738,0
+STLD.US,D,20090618,000000,11.2369,11.63,10.9547,11.3329,9768834.628251,0
+STLD.US,D,20090619,000000,11.5538,11.8449,11.4141,11.4686,13839313.57982,0
+STLD.US,D,20090622,000000,11.2745,11.2874,10.2406,10.2406,12977674.808783,0
+STLD.US,D,20090623,000000,10.3229,10.7774,10.1366,10.6536,11391556.326419,0
+STLD.US,D,20090624,000000,10.9547,11.4745,10.8299,11.125,13807183.776231,0
+STLD.US,D,20090625,000000,10.8943,11.3478,10.721,11.2874,10459361.847715,0
+STLD.US,D,20090626,000000,11.0715,11.8311,11.0497,11.5142,15578760.033046,0
+STLD.US,D,20090629,000000,11.5994,11.6964,11.2042,11.2666,8197980.2766013,0
+STLD.US,D,20090630,000000,11.1904,11.3329,10.7447,10.9913,11998813.451487,0
+STLD.US,D,20090701,000000,11.1636,11.4894,10.8547,10.9021,9310548.1887846,0
+STLD.US,D,20090702,000000,10.6714,10.9021,10.4922,10.6476,6877611.7640748,0
+STLD.US,D,20090706,000000,10.3981,10.3981,9.70787,9.8574,13156965.737094,0
+STLD.US,D,20090707,000000,10.1436,10.4981,10.0614,10.0772,14085118.997809,0
+STLD.US,D,20090708,000000,10.0921,10.2614,9.23004,9.60685,15775112.535355,0
+STLD.US,D,20090709,000000,9.84254,10.308,9.80195,10.0317,11240634.707997,0
+STLD.US,D,20090710,000000,9.91979,10.2258,9.74451,10.1436,10609725.046961,0
+STLD.US,D,20090713,000000,10.2406,10.507,9.92771,10.4922,11620295.121414,0
+STLD.US,D,20090714,000000,10.8635,10.9913,10.6476,10.8002,9912497.8071679,0
+STLD.US,D,20090715,000000,11.116,11.4053,10.9616,11.3537,13201930.093565,0
+STLD.US,D,20090716,000000,11.6656,12.0905,11.5142,11.9261,16153586.434245,0
+STLD.US,D,20090717,000000,12.0618,12.2688,11.6964,12.0539,14291815.887193,0
+STLD.US,D,20090720,000000,12.1064,12.4985,11.9697,12.4619,12042119.717019,0
+STLD.US,D,20090721,000000,12.4005,12.7154,11.9835,12.4688,15007406.332664,0
+STLD.US,D,20090722,000000,12.149,12.3282,11.9697,12.1341,11600363.696961,0
+STLD.US,D,20090723,000000,12.1786,12.6223,11.742,11.8905,24890937.028582,0
+STLD.US,D,20090724,000000,11.8984,12.3688,11.8241,12.1638,12482290.351709,0
+STLD.US,D,20090727,000000,12.2688,12.6223,12.0687,12.1916,11156056.923121,0
+STLD.US,D,20090728,000000,12.0143,12.7292,11.9994,12.6292,15612652.946732,0
+STLD.US,D,20090729,000000,12.3925,12.3925,11.4597,11.6746,20928779.279822,0
+STLD.US,D,20090730,000000,12.0073,12.4321,11.8825,11.9697,14131568.769488,0
+STLD.US,D,20090731,000000,11.9697,12.3688,11.8984,12.149,11855939.935855,0
+STLD.US,D,20090803,000000,12.751,13.1966,12.6134,13.0689,11794696.600074,0
+STLD.US,D,20090804,000000,12.8897,13.1155,12.7233,12.9837,8954790.7416366,0
+STLD.US,D,20090805,000000,13.0155,13.2126,12.645,13.166,10355554.449107,0
+STLD.US,D,20090806,000000,13.2422,13.4027,12.6084,12.7431,12561903.961765,0
+STLD.US,D,20090807,000000,12.8174,13.2184,12.7064,13.0006,10701832.907434,0
+STLD.US,D,20090810,000000,12.8807,12.9213,12.1984,12.3847,12366278.515166,0
+STLD.US,D,20090811,000000,12.2767,12.3609,11.7835,11.9777,9522460.6930882,0
+STLD.US,D,20090812,000000,11.8073,12.2133,11.8073,11.9559,13858024.156559,0
+STLD.US,D,20090813,000000,12.3094,12.6134,12.0073,12.6134,13270050.164604,0
+STLD.US,D,20090814,000000,12.645,12.645,12.046,12.348,9241128.5056645,0
+STLD.US,D,20090817,000000,11.734,11.8449,11.4329,11.6132,9899423.9317809,0
+STLD.US,D,20090818,000000,11.6964,12.1708,11.5607,12.1202,8631161.0784781,0
+STLD.US,D,20090819,000000,11.7558,12.046,11.6656,11.9479,8214141.1093574,0
+STLD.US,D,20090820,000000,11.9835,12.3847,11.8737,12.3232,7309306.1409443,0
+STLD.US,D,20090821,000000,12.5223,12.6976,12.4321,12.5668,7942901.8689093,0
+STLD.US,D,20090824,000000,12.8115,12.9441,12.6223,12.6778,6523292.2715533,0
+STLD.US,D,20090825,000000,12.8115,12.8807,12.2955,12.4005,7353367.7365755,0
+STLD.US,D,20090826,000000,12.252,12.4471,11.9143,12.0539,9698934.2805225,0
+STLD.US,D,20090827,000000,12.0539,12.2688,11.7024,12.2302,10154268.065966,0
+STLD.US,D,20090828,000000,12.4391,12.7728,12.2302,12.7154,11075917.207475,0
+STLD.US,D,20090831,000000,12.2767,12.4619,12.1916,12.2955,11028177.92171,0
+STLD.US,D,20090901,000000,12.1856,12.6035,11.7687,11.8152,12996197.562798,0
+STLD.US,D,20090902,000000,11.7914,12.1202,11.6656,11.742,9648983.5336395,0
+STLD.US,D,20090903,000000,11.94,12.1202,11.7558,12.0143,7450599.3202061,0
+STLD.US,D,20090904,000000,12.1133,12.3609,11.8449,12.348,7305016.5122547,0
+STLD.US,D,20090908,000000,12.6362,12.8471,12.5817,12.8174,10336275.355194,0
+STLD.US,D,20090909,000000,12.8402,13.0313,12.6362,12.8253,9098017.6871274,0
+STLD.US,D,20090910,000000,12.7649,13.2779,12.5599,13.263,9498137.6501866,0
+STLD.US,D,20090911,000000,13.5165,13.5314,12.5282,12.7292,17830919.104438,0
+STLD.US,D,20090914,000000,12.4985,12.9283,12.2955,12.8729,12265718.632063,0
+STLD.US,D,20090915,000000,12.5223,13.2066,12.5223,13.0561,12916598.089937,0
+STLD.US,D,20090916,000000,13.2184,13.5314,13.1234,13.2779,10808693.940026,0
+STLD.US,D,20090917,000000,13.269,13.7839,13.1492,13.1808,10813059.303685,0
+STLD.US,D,20090918,000000,13.2918,13.3967,12.8689,13.2561,15253395.53418,0
+STLD.US,D,20090921,000000,12.8807,13.1155,12.7818,13.062,6624313.6330729,0
+STLD.US,D,20090922,000000,13.2561,13.4115,13.1412,13.1966,7711625.4475266,0
+STLD.US,D,20090923,000000,13.1808,13.3007,12.8342,12.8619,8654742.9284753,0
+STLD.US,D,20090924,000000,12.9145,13.0155,12.3094,12.4817,7862776.2904579,0
+STLD.US,D,20090925,000000,12.4321,12.5668,12.149,12.3341,7188882.4899611,0
+STLD.US,D,20090928,000000,12.2212,12.2767,11.7102,11.7914,15332191.206562,0
+STLD.US,D,20090929,000000,11.8509,12.0687,11.7261,11.7835,12316919.510847,0
+STLD.US,D,20090930,000000,11.8509,11.94,11.3329,11.3913,16623154.354813,0
+STLD.US,D,20091001,000000,11.4686,11.534,10.8853,10.9091,11889403.684712,0
+STLD.US,D,20091002,000000,10.6348,11.0289,10.1882,10.6476,11802550.821342,0
+STLD.US,D,20091005,000000,10.7685,11.2745,10.6804,11.1962,9569614.2950866,0
+STLD.US,D,20091006,000000,11.4211,11.5607,11.0061,11.1468,13670583.135699,0
+STLD.US,D,20091007,000000,11.1764,11.4329,11.0646,11.3092,7044739.6562355,0
+STLD.US,D,20091008,000000,11.6528,11.7182,11.3399,11.6132,8861444.8668566,0
+STLD.US,D,20091009,000000,11.5191,11.638,11.3022,11.4894,5378245.1651205,0
+STLD.US,D,20091012,000000,11.5756,11.7835,11.2953,11.3399,5991444.960818,0
+STLD.US,D,20091013,000000,11.2953,11.4973,11.1546,11.4686,6723814.2363987,0
+STLD.US,D,20091014,000000,11.6221,11.9559,11.6221,11.8241,11258771.718565,0
+STLD.US,D,20091015,000000,11.63,12.0222,11.5756,11.9835,8271629.0004352,0
+STLD.US,D,20091016,000000,11.8825,11.8825,11.3637,11.4261,11479690.625477,0
+STLD.US,D,20091019,000000,11.5389,11.63,11.221,11.3785,14031421.89442,0
+STLD.US,D,20091020,000000,11.7687,11.8241,11.1834,11.3181,17498544.576767,0
+STLD.US,D,20091021,000000,11.2666,11.7994,11.1962,11.4329,12002909.198654,0
+STLD.US,D,20091022,000000,11.4805,11.527,10.9972,11.4597,9968141.8041809,0
+STLD.US,D,20091023,000000,11.4973,11.6132,11.0646,11.1636,6859888.7713415,0
+STLD.US,D,20091026,000000,11.3022,11.4686,10.8487,10.9219,8198630.5875419,0
+STLD.US,D,20091027,000000,10.8635,10.9913,10.4763,10.6536,14248979.178473,0
+STLD.US,D,20091028,000000,10.605,10.618,10.0178,10.1298,13128844.837907,0
+STLD.US,D,20091029,000000,10.4704,10.618,10.3229,10.3585,13348024.869913,0
+STLD.US,D,20091030,000000,10.3297,10.3813,9.72866,9.94356,15364947.085901,0
+STLD.US,D,20091102,000000,10.0376,10.4071,9.70787,10.0109,15198472.534079,0
+STLD.US,D,20091103,000000,9.81481,10.3001,9.7356,10.2614,11257597.321633,0
+STLD.US,D,20091104,000000,10.4149,10.6536,10.1743,10.2188,10584689.085544,0
+STLD.US,D,20091105,000000,10.5387,10.708,10.2704,10.708,8662695.1003046,0
+STLD.US,D,20091106,000000,10.4843,10.8943,10.2486,10.4555,7905091.9425853,0
+STLD.US,D,20091109,000000,10.6268,10.9765,10.612,10.8299,6942098.5761617,0
+STLD.US,D,20091110,000000,10.7685,10.8853,10.5833,10.7922,5236124.9599884,0
+STLD.US,D,20091111,000000,11.0378,11.2666,10.9616,11.022,8897829.9659486,0
+STLD.US,D,20091112,000000,11.1706,11.3329,10.9171,10.9616,8827520.6493833,0
+STLD.US,D,20091113,000000,10.9765,11.1904,10.9091,11.116,6039606.3428144,0
+STLD.US,D,20091116,000000,11.2874,11.7024,11.2814,11.5924,10474639.105824,0
+STLD.US,D,20091117,000000,11.5676,12.1984,11.4805,12.1638,15217463.835107,0
+STLD.US,D,20091118,000000,12.252,12.4906,12.0984,12.3411,12576845.966406,0
+STLD.US,D,20091119,000000,12.0766,12.149,11.7687,12.0905,9313199.9225273,0
+STLD.US,D,20091120,000000,11.9143,12.0766,11.7488,11.9925,8622111.2544866,0
+STLD.US,D,20091123,000000,12.2212,12.5599,12.2212,12.3341,9647147.7179716,0
+STLD.US,D,20091124,000000,12.2767,12.4075,12.038,12.348,5773606.952477,0
+STLD.US,D,20091125,000000,12.4321,12.6916,12.3777,12.662,6767485.0395858,0
+STLD.US,D,20091127,000000,12.0618,12.5055,11.94,12.3549,4021145.1922399,0
+STLD.US,D,20091130,000000,12.5817,12.645,12.3847,12.5668,11831027.169989,0
+STLD.US,D,20091201,000000,12.758,13.263,12.7233,12.9511,11568094.541028,0
+STLD.US,D,20091202,000000,12.9897,13.367,12.9699,13.2264,10157295.445159,0
+STLD.US,D,20091203,000000,13.3155,13.3621,12.9699,12.9897,6957949.4004415,0
+STLD.US,D,20091204,000000,13.1808,13.4115,12.553,12.8402,11780354.416394,0
+STLD.US,D,20091207,000000,12.856,13.1966,12.8115,13.0006,4591545.6418029,0
+STLD.US,D,20091208,000000,12.9213,13.1006,12.645,12.9363,7471879.8369209,0
+STLD.US,D,20091209,000000,12.9363,13.7156,12.8976,13.6572,11573351.557732,0
+STLD.US,D,20091210,000000,13.5165,13.8334,13.2126,13.2848,20581314.306967,0
+STLD.US,D,20091211,000000,13.2848,13.5809,13.2848,13.5314,9303313.9844691,0
+STLD.US,D,20091214,000000,13.6641,13.6938,13.3155,13.5165,7911258.7887264,0
+STLD.US,D,20091215,000000,13.576,13.576,13.3076,13.3531,5650783.0078508,0
+STLD.US,D,20091216,000000,13.269,13.3462,12.9145,12.9837,11551058.212021,0
+STLD.US,D,20091217,000000,12.8115,13.1234,12.7728,12.8174,7288780.9543283,0
+STLD.US,D,20091218,000000,12.8729,13.062,12.6035,12.8976,21105905.197796,0
+STLD.US,D,20091221,000000,12.96,13.263,12.7818,13.1234,8985414.9340257,0
+STLD.US,D,20091222,000000,13.1234,13.2422,12.8471,13.1739,4964098.0758543,0
+STLD.US,D,20091223,000000,13.263,13.4779,13.1492,13.4541,4664495.5843154,0
+STLD.US,D,20091224,000000,13.4541,13.6938,13.3907,13.5314,1450056.065016,0
+STLD.US,D,20091228,000000,13.7076,13.7384,13.3155,13.4027,5585275.2883709,0
+STLD.US,D,20091229,000000,13.4393,13.5165,13.0937,13.2482,2649429.3799872,0
+STLD.US,D,20091230,000000,13.1155,13.2918,12.9837,13.2482,3679083.6570309,0
+STLD.US,D,20091231,000000,13.2918,13.3967,13.1412,13.158,2941087.7780936,0
+STLD.US,D,20100104,000000,13.4947,13.7384,13.3967,13.5809,4971026.3108917,0
+STLD.US,D,20100105,000000,13.6344,13.7384,13.4541,13.5027,4609058.5962199,0
+STLD.US,D,20100106,000000,13.5245,14.5613,13.5245,14.4831,12112290.69104,0
+STLD.US,D,20100107,000000,14.3821,14.4673,14.192,14.3821,10406125.212943,0
+STLD.US,D,20100108,000000,14.6524,15.1347,14.5267,14.9921,16214068.381129,0
+STLD.US,D,20100111,000000,15.2,15.2,14.4445,14.5267,7629577.2106419,0
+STLD.US,D,20100112,000000,14.2365,14.3751,13.9097,14.1702,7040563.1251008,0
+STLD.US,D,20100113,000000,14.3484,14.3969,13.5463,13.9473,10567090.298161,0
+STLD.US,D,20100114,000000,13.9167,14.0444,13.4313,13.6858,10728314.901876,0
+STLD.US,D,20100115,000000,13.678,13.7384,13.2264,13.3759,6955900.5170585,0
+STLD.US,D,20100119,000000,13.5591,13.6264,13.263,13.3531,6654715.6695506,0
+STLD.US,D,20100120,000000,13.2353,13.2918,12.8115,12.9779,7482814.9567607,0
+STLD.US,D,20100121,000000,12.9363,13.0561,12.348,12.4005,11349968.739802,0
+STLD.US,D,20100122,000000,12.1856,12.7966,12.0687,12.1786,11119058.875673,0
+STLD.US,D,20100125,000000,12.4619,12.662,12.0073,12.1064,7789623.3782264,0
+STLD.US,D,20100126,000000,11.9043,12.3549,11.7627,11.9211,13398901.603026,0
+STLD.US,D,20100127,000000,11.8737,12.2212,11.5835,11.8984,8290132.5682572,0
+STLD.US,D,20100128,000000,11.9559,12.0687,11.3537,11.5756,9800266.6603181,0
+STLD.US,D,20100129,000000,11.6964,11.9925,11.1834,11.2745,11775963.807744,0
+STLD.US,D,20100201,000000,11.4211,11.9479,11.4141,11.94,6426362.6180023,0
+STLD.US,D,20100202,000000,12.1341,12.2302,11.7558,12.149,7100497.7606029,0
+STLD.US,D,20100203,000000,12.0222,12.2133,11.742,11.8241,7761594.3708024,0
+STLD.US,D,20100204,000000,11.1962,11.4805,10.9219,10.9833,14082772.223545,0
+STLD.US,D,20100205,000000,11.0933,11.1834,10.6268,11.132,13957216.771008,0
+STLD.US,D,20100208,000000,11.0884,11.2874,10.7279,11.0289,15706674.377443,0
+STLD.US,D,20100209,000000,11.3973,11.7102,11.3478,11.4597,10813775.2516,0
+STLD.US,D,20100210,000000,11.4211,11.4973,11.0646,11.1834,9508634.5170012,0
+STLD.US,D,20100211,000000,11.1962,11.7687,11.1764,11.6746,7307304.7181423,0
+STLD.US,D,20100212,000000,11.4329,12.0222,11.325,11.8509,8183660.3085111,0
+STLD.US,D,20100216,000000,12.141,12.4391,11.9925,12.1786,9717434.8189459,0
+STLD.US,D,20100217,000000,12.2212,12.252,11.8905,12.046,8747774.7555805,0
+STLD.US,D,20100218,000000,12.0073,12.4243,11.9311,12.3777,9311223.7447153,0
+STLD.US,D,20100219,000000,12.3232,12.5956,12.252,12.4243,8588690.9270124,0
+STLD.US,D,20100222,000000,12.5352,12.5956,12.3411,12.4757,6285515.7701625,0
+STLD.US,D,20100223,000000,12.3282,12.4005,11.8152,11.9479,9016033.0676173,0
+STLD.US,D,20100224,000000,12.0143,12.1916,11.8737,12.0291,6894481.4761482,0
+STLD.US,D,20100225,000000,11.6528,11.9994,11.527,11.9559,8726679.0321921,0
+STLD.US,D,20100226,000000,11.9559,12.149,11.7627,12.1282,6837807.4835459,0
+STLD.US,D,20100301,000000,12.1786,12.4619,12.0687,12.3847,6011413.7478558,0
+STLD.US,D,20100302,000000,12.4391,12.6223,12.3777,12.4906,5596317.446968,0
+STLD.US,D,20100303,000000,12.5599,12.9699,12.5599,12.645,7169963.8945045,0
+STLD.US,D,20100304,000000,12.6846,12.9511,12.5668,12.758,7493533.9794867,0
+STLD.US,D,20100305,000000,12.9363,13.1234,12.8807,13.0155,5546674.6889622,0
+STLD.US,D,20100308,000000,13.4313,13.5096,13.166,13.3373,8370080.4219794,0
+STLD.US,D,20100309,000000,13.2184,13.4265,12.9957,13.166,10074805.92585,0
+STLD.US,D,20100310,000000,13.166,13.3907,13.0392,13.2779,5396923.4282729,0
+STLD.US,D,20100311,000000,13.0095,13.263,12.8689,13.1966,5772407.3105554,0
+STLD.US,D,20100312,000000,13.3155,13.5463,13.1888,13.3155,6938600.6303565,0
+STLD.US,D,20100315,000000,13.2422,13.2848,13.0392,13.2264,4245456.016,0
+STLD.US,D,20100316,000000,13.3621,13.6502,13.2918,13.5245,8356908.5960314,0
+STLD.US,D,20100317,000000,13.6057,13.6572,13.3462,13.3531,7310814.7815427,0
+STLD.US,D,20100318,000000,13.3215,13.4631,13.0689,13.1006,5048067.9613728,0
+STLD.US,D,20100319,000000,13.1086,13.2066,12.8115,12.9145,6470399.9784432,0
+STLD.US,D,20100322,000000,12.758,13.0937,12.5431,13.0244,4832380.8261742,0
+STLD.US,D,20100323,000000,13.1888,13.367,12.9145,13.367,3706594.6372614,0
+STLD.US,D,20100324,000000,13.2561,13.2848,13.0848,13.1234,4424428.8574378,0
+STLD.US,D,20100325,000000,13.3155,13.367,12.7064,12.7728,5117680.516216,0
+STLD.US,D,20100326,000000,12.7966,13.158,12.7649,12.8689,3988473.1262673,0
+STLD.US,D,20100329,000000,12.9441,13.3215,12.9145,13.1412,4145200.0825753,0
+STLD.US,D,20100330,000000,13.1155,13.2422,12.7728,12.9779,3916930.8443935,0
+STLD.US,D,20100331,000000,12.8897,13.0768,12.8253,12.9779,5232395.7700753,0
+STLD.US,D,20100401,000000,13.1155,13.2353,12.9779,13.1492,7766561.5750218,0
+STLD.US,D,20100405,000000,13.2848,13.6858,13.2779,13.6858,5877203.3029698,0
+STLD.US,D,20100406,000000,13.6641,14.0662,13.6344,13.8572,6158436.530033,0
+STLD.US,D,20100407,000000,13.8631,13.9007,13.2066,13.4027,9190417.3796847,0
+STLD.US,D,20100408,000000,13.2561,13.367,12.9837,13.3373,5023162.2641035,0
+STLD.US,D,20100409,000000,13.3819,13.4779,13.1362,13.3007,4184726.6682148,0
+STLD.US,D,20100412,000000,13.3531,13.4541,13.263,13.3621,4816540.0998904,0
+STLD.US,D,20100413,000000,13.2779,13.47,13.2066,13.2482,2806621.8539095,0
+STLD.US,D,20100414,000000,13.4463,13.6998,13.4115,13.67,5482817.9918239,0
+STLD.US,D,20100415,000000,13.5898,13.67,13.3007,13.367,3961824.514893,0
+STLD.US,D,20100416,000000,13.2561,13.3907,12.8807,13.0095,7060687.4212766,0
+STLD.US,D,20100419,000000,12.9065,13.1234,12.6292,13.0095,10074409.074608,0
+STLD.US,D,20100420,000000,13.4393,13.5165,12.6223,12.653,18842896.83953,0
+STLD.US,D,20100421,000000,12.751,12.751,12.1708,12.3411,15865874.332965,0
+STLD.US,D,20100422,000000,12.2212,12.4153,11.8984,12.3847,10721841.076656,0
+STLD.US,D,20100423,000000,12.4075,12.4539,12.2678,12.4311,7037580.1770902,0
+STLD.US,D,20100426,000000,12.5134,12.7154,12.3282,12.4153,9462090.8339597,0
+STLD.US,D,20100427,000000,12.2767,12.3282,11.7994,11.8241,11291595.254478,0
+STLD.US,D,20100428,000000,11.9559,12.141,11.8737,11.94,8427286.5789695,0
+STLD.US,D,20100429,000000,12.0539,12.0846,11.7766,11.9835,8247488.7312606,0
+STLD.US,D,20100430,000000,12.0618,12.0766,11.5994,11.6746,6534102.1762431,0
+STLD.US,D,20100503,000000,11.8311,11.8984,11.4211,11.6816,5738653.7492139,0
+STLD.US,D,20100504,000000,11.4686,11.5053,11.0497,11.1468,12226752.4852,0
+STLD.US,D,20100505,000000,10.9091,11.7558,10.7685,11.4894,11445377.635159,0
+STLD.US,D,20100506,000000,11.4141,11.84,10.5833,11.125,11846349.869079,0
+STLD.US,D,20100507,000000,11.1022,11.3973,10.6408,11.0428,12110669.962685,0
+STLD.US,D,20100510,000000,11.6964,11.7558,11.5053,11.6746,8231977.1996456,0
+STLD.US,D,20100511,000000,11.4894,11.6458,11.2042,11.2042,9305471.9262087,0
+STLD.US,D,20100512,000000,11.3329,11.4508,11.221,11.3973,9597120.2263191,0
+STLD.US,D,20100513,000000,11.6132,12.1984,11.4261,11.7914,14064215.136345,0
+STLD.US,D,20100514,000000,11.5607,11.6072,11.2042,11.3181,11264815.369155,0
+STLD.US,D,20100517,000000,11.4261,11.4329,10.7279,11.0378,11835127.966154,0
+STLD.US,D,20100518,000000,11.23,11.3637,10.708,10.7685,8954269.6850444,0
+STLD.US,D,20100519,000000,10.6408,10.8427,10.4327,10.6348,12447463.373395,0
+STLD.US,D,20100520,000000,10.2337,10.4149,10.0258,10.0772,9160632.3307609,0
+STLD.US,D,20100521,000000,9.88315,10.4397,9.87622,10.4071,9245259.5958172,0
+STLD.US,D,20100524,000000,10.3981,10.708,10.2704,10.2852,6577954.7433576,0
+STLD.US,D,20100525,000000,9.87622,10.4922,9.74451,10.4763,10314349.576537,0
+STLD.US,D,20100526,000000,10.721,10.8685,10.308,10.3665,8439262.8021941,0
+STLD.US,D,20100527,000000,10.6882,11.1022,10.612,11.0933,6599914.8552014,0
+STLD.US,D,20100528,000000,11.0804,11.1636,10.7606,10.8943,5705677.7335625,0
+STLD.US,D,20100601,000000,10.7279,10.9765,10.2852,10.2902,6617451.0350092,0
+STLD.US,D,20100602,000000,10.4645,10.9913,10.3981,10.9299,7401160.541719,0
+STLD.US,D,20100603,000000,11.0061,11.0933,10.7685,11.0151,11004381.994199,0
+STLD.US,D,20100604,000000,10.6408,10.9616,10.3813,10.5556,13183967.778328,0
+STLD.US,D,20100607,000000,10.5833,10.721,10.1158,10.4922,15021879.790293,0
+STLD.US,D,20100608,000000,10.5159,10.6804,10.0376,10.2704,10441615.629592,0
+STLD.US,D,20100609,000000,10.4486,10.6476,10.1832,10.2188,6286208.4926863,0
+STLD.US,D,20100610,000000,10.4843,10.5466,10.3447,10.5308,8695881.1542721,0
+STLD.US,D,20100611,000000,10.3447,10.6268,10.308,10.605,5404773.6103427,0
+STLD.US,D,20100614,000000,10.7774,10.9171,10.6476,10.6804,3803637.3883673,0
+STLD.US,D,20100615,000000,10.721,11.0061,10.4763,10.9379,8088202.942773,0
+STLD.US,D,20100616,000000,10.8071,10.8427,10.507,10.5556,7810919.0419351,0
+STLD.US,D,20100617,000000,10.3525,10.4922,10.1574,10.3001,9202885.3753132,0
+STLD.US,D,20100618,000000,10.2565,10.4149,10.197,10.3743,5645142.2673,0
+STLD.US,D,20100621,000000,10.7279,10.8685,10.3891,10.4763,10512402.581366,0
+STLD.US,D,20100622,000000,10.4704,10.6408,10.2337,10.2793,5135959.9085274,0
+STLD.US,D,20100623,000000,10.3001,10.5833,10.0109,10.4763,8149289.7596158,0
+STLD.US,D,20100624,000000,10.4209,10.4327,10.2337,10.2902,7776003.2012572,0
+STLD.US,D,20100625,000000,10.308,10.4981,10.1574,10.4555,4506344.8105752,0
+STLD.US,D,20100628,000000,10.3981,10.4763,10.21,10.3297,5196408.5320246,0
+STLD.US,D,20100629,000000,10.099,10.1436,9.77917,9.83264,9254378.0861814,0
+STLD.US,D,20100630,000000,9.85245,10.099,9.74649,9.797,5581164.39421,0
+STLD.US,D,20100701,000000,9.84948,9.97429,9.57021,9.75937,8347897.1444246,0
+STLD.US,D,20100702,000000,9.79502,9.91285,9.62468,9.6742,6169065.6805949,0
+STLD.US,D,20100706,000000,9.89108,10.2614,9.89108,10.004,7830029.4993151,0
+STLD.US,D,20100707,000000,10.0258,10.4397,9.95247,10.4397,6721196.8358423,0
+STLD.US,D,20100708,000000,10.5209,10.7774,10.2337,10.7526,7646176.2964233,0
+STLD.US,D,20100709,000000,10.6962,11.0804,10.6626,10.9913,5589446.7705076,0
+STLD.US,D,20100712,000000,10.9457,10.9457,10.6408,10.8002,6453929.1372106,0
+STLD.US,D,20100713,000000,10.9913,11.1388,10.9091,11.022,6189857.4543046,0
+STLD.US,D,20100714,000000,10.9833,11.125,10.814,10.9171,4994925.2379625,0
+STLD.US,D,20100715,000000,10.8765,10.9171,10.6714,10.8765,3436432.8529836,0
+STLD.US,D,20100716,000000,10.8209,10.9171,10.4922,10.5556,3022346.3516932,0
+STLD.US,D,20100719,000000,10.5635,10.6962,10.3297,10.3981,6008734.749524,0
+STLD.US,D,20100720,000000,10.204,10.6536,10.1743,10.5972,13004487.007692,0
+STLD.US,D,20100721,000000,10.6962,10.9379,10.4249,10.4763,11412060.307244,0
+STLD.US,D,20100722,000000,10.6268,10.9021,10.605,10.8547,6135128.3357268,0
+STLD.US,D,20100723,000000,10.7922,11.132,10.7526,11.0428,10659141.609857,0
+STLD.US,D,20100726,000000,11.0428,11.3092,10.9219,11.132,8620061.3613039,0
+STLD.US,D,20100727,000000,11.2042,11.2122,10.5833,10.605,8379690.6847475,0
+STLD.US,D,20100728,000000,10.612,10.7526,10.5209,10.6408,4825762.599613,0
+STLD.US,D,20100729,000000,10.713,10.9299,10.4843,10.6804,4175533.4526804,0
+STLD.US,D,20100730,000000,10.507,10.713,10.4486,10.6348,3825753.0093491,0
+STLD.US,D,20100802,000000,10.8209,11.0566,10.8071,10.9299,3643863.8666742,0
+STLD.US,D,20100803,000000,10.8635,11.0497,10.8002,10.8209,3060926.75511,0
+STLD.US,D,20100804,000000,10.8547,11.2042,10.8547,11.1834,4096898.3384348,0
+STLD.US,D,20100805,000000,11.0566,11.1834,11.0378,11.0933,2849766.5515063,0
+STLD.US,D,20100806,000000,10.9695,11.3022,10.9379,11.132,3442671.3948961,0
+STLD.US,D,20100809,000000,11.1962,11.2814,11.0061,11.1834,2712274.2579289,0
+STLD.US,D,20100810,000000,10.9913,11.0646,10.7447,10.9547,3199247.0843572,0
+STLD.US,D,20100811,000000,10.6714,10.6882,10.2565,10.2793,4215873.9367953,0
+STLD.US,D,20100812,000000,10.1158,10.3743,10.0258,10.2486,3561433.9255416,0
+STLD.US,D,20100813,000000,10.3297,10.3357,10.1366,10.1654,2305741.0576268,0
+STLD.US,D,20100816,000000,10.1436,10.4645,10.1298,10.3447,2909022.601679,0
+STLD.US,D,20100817,000000,10.5209,10.8358,10.4149,10.6476,3857308.236967,0
+STLD.US,D,20100818,000000,10.6476,11.0061,10.5466,10.8547,4221820.6466241,0
+STLD.US,D,20100819,000000,10.7685,11.0566,10.5635,10.7279,4388981.8621716,0
+STLD.US,D,20100820,000000,10.5833,10.6882,10.4922,10.6476,3623537.6105789,0
+STLD.US,D,20100823,000000,10.721,10.7279,10.3743,10.3743,2789960.1605531,0
+STLD.US,D,20100824,000000,10.1882,10.308,10.0693,10.0852,3285367.8430181,0
+STLD.US,D,20100825,000000,10.004,10.2565,9.80195,10.2258,4276897.1362634,0
+STLD.US,D,20100826,000000,10.2486,10.3585,9.87622,9.90593,3406947.7145403,0
+STLD.US,D,20100827,000000,10.0109,10.2902,9.86433,10.2704,3189685.2919697,0
+STLD.US,D,20100830,000000,10.2406,10.308,10.0317,10.0852,2685570.1075768,0
+STLD.US,D,20100831,000000,10.0634,10.3545,10.0396,10.1526,2985817.8610582,0
+STLD.US,D,20100901,000000,10.3743,10.6962,10.3001,10.6626,4027765.4384002,0
+STLD.US,D,20100902,000000,10.6714,10.7843,10.4555,10.7843,2166217.0472595,0
+STLD.US,D,20100903,000000,10.9547,11.0715,10.8547,10.9695,2995214.0463117,0
+STLD.US,D,20100907,000000,10.9616,11.1022,10.8209,10.8685,4669712.2090353,0
+STLD.US,D,20100908,000000,10.9457,11.0933,10.8853,10.9091,2959048.0737323,0
+STLD.US,D,20100909,000000,11.0646,11.1022,10.612,10.7447,4438621.5907786,0
+STLD.US,D,20100910,000000,10.8002,10.8299,10.5466,10.5972,3829350.9253145,0
+STLD.US,D,20100913,000000,10.8358,10.9021,10.6626,10.7922,4520836.444597,0
+STLD.US,D,20100914,000000,10.612,10.9695,10.5556,10.8358,7331065.3026682,0
+STLD.US,D,20100915,000000,10.721,10.9299,10.618,10.9219,8493525.393358,0
+STLD.US,D,20100916,000000,10.8765,11.2874,10.8358,11.2438,8790229.7600524,0
+STLD.US,D,20100917,000000,11.4973,11.5756,11.0715,11.1468,6999103.783032,0
+STLD.US,D,20100920,000000,11.1388,11.2438,10.9695,11.2122,3005414.0320446,0
+STLD.US,D,20100921,000000,11.0566,11.1388,10.6626,10.8427,6983313.546728,0
+STLD.US,D,20100922,000000,10.8685,11.0378,10.6626,10.7279,3871057.6682846,0
+STLD.US,D,20100923,000000,10.5466,10.721,10.4645,10.6408,4321392.9457215,0
+STLD.US,D,20100924,000000,10.8071,10.9091,10.7022,10.7526,4474190.771796,0
+STLD.US,D,20100927,000000,10.7358,10.8071,10.605,10.6536,4963179.1582207,0
+STLD.US,D,20100928,000000,10.6408,10.6962,10.4149,10.507,8247029.2724439,0
+STLD.US,D,20100929,000000,10.4249,10.5754,10.3447,10.4922,8153713.6916518,0
+STLD.US,D,20100930,000000,10.61,10.615,10.4021,10.4743,5271898.1205244,0
+STLD.US,D,20101001,000000,10.6348,10.9379,10.5902,10.8685,8966454.9367857,0
+STLD.US,D,20101004,000000,10.7606,10.7843,10.5684,10.612,7485132.4468367,0
+STLD.US,D,20101005,000000,10.8071,10.8685,10.618,10.6408,9437383.0574115,0
+STLD.US,D,20101006,000000,10.6268,10.8427,10.5684,10.6626,6617851.9254494,0
+STLD.US,D,20101007,000000,10.7447,10.7774,10.4981,10.6408,3625189.6427201,0
+STLD.US,D,20101008,000000,10.6714,10.9972,10.6268,10.8765,4178945.5655198,0
+STLD.US,D,20101011,000000,10.8765,11.0497,10.7843,10.8487,3332312.4164998,0
+STLD.US,D,20101012,000000,10.7447,11.0884,10.6536,10.9765,6594163.0366948,0
+STLD.US,D,20101013,000000,11.0715,11.1468,10.9299,10.9616,3825571.2454216,0
+STLD.US,D,20101014,000000,10.9616,10.9913,10.6536,10.713,5446817.6263784,0
+STLD.US,D,20101015,000000,10.8547,10.8853,10.4486,10.6536,5500841.9048372,0
+STLD.US,D,20101018,000000,10.6408,10.8635,10.5902,10.8071,4685619.5820926,0
+STLD.US,D,20101019,000000,10.5902,10.6962,10.3743,10.4327,6302793.4412733,0
+STLD.US,D,20101020,000000,10.4704,10.8209,10.4704,10.708,4955674.3276131,0
+STLD.US,D,20101021,000000,10.7685,10.7843,10.4555,10.6536,8295276.4874061,0
+STLD.US,D,20101022,000000,10.721,10.7774,10.5556,10.6348,3612462.1285951,0
+STLD.US,D,20101025,000000,10.7447,10.9695,10.6408,10.8209,4758062.6052072,0
+STLD.US,D,20101026,000000,10.6626,10.8071,10.5308,10.6962,4382175.8128854,0
+STLD.US,D,20101027,000000,10.5833,10.7526,10.4327,10.7358,4716004.4519772,0
+STLD.US,D,20101028,000000,10.7685,10.8765,10.6476,10.7279,4667926.8833472,0
+STLD.US,D,20101029,000000,10.6684,10.9339,10.6684,10.8011,5278507.2588891,0
+STLD.US,D,20101101,000000,10.8853,11.0289,10.7774,10.8853,4516767.9620192,0
+STLD.US,D,20101102,000000,11.0378,11.3022,11.022,11.1764,6376334.1165503,0
+STLD.US,D,20101103,000000,11.2042,11.3329,10.9972,11.3181,5499717.9978853,0
+STLD.US,D,20101104,000000,11.5142,11.7835,11.4261,11.6816,6601597.1813307,0
+STLD.US,D,20101105,000000,11.7914,11.9637,11.6072,11.8311,5979102.1803394,0
+STLD.US,D,20101108,000000,11.7558,11.9043,11.4973,11.8449,5216133.9573594,0
+STLD.US,D,20101109,000000,11.9043,11.9777,11.5538,11.638,5760305.8721806,0
+STLD.US,D,20101110,000000,11.5835,11.84,11.4141,11.84,5534515.6920104,0
+STLD.US,D,20101111,000000,11.7182,12.0687,11.6746,12.046,6667397.7426938,0
+STLD.US,D,20101112,000000,11.8984,11.9559,11.7102,11.8073,4135730.1819512,0
+STLD.US,D,20101115,000000,11.9143,11.9211,11.7024,11.742,4221802.4702314,0
+STLD.US,D,20101116,000000,11.5994,11.6528,11.4141,11.5538,6686501.1314767,0
+STLD.US,D,20101117,000000,11.5389,11.9043,11.4419,11.4894,7088438.7338112,0
+STLD.US,D,20101118,000000,11.638,11.8984,11.638,11.7687,3699769.4017828,0
+STLD.US,D,20101119,000000,11.7627,11.9925,11.63,11.9211,3185110.8997937,0
+STLD.US,D,20101122,000000,11.7914,11.9994,11.6221,11.9311,5140550.457497,0
+STLD.US,D,20101123,000000,11.734,11.8449,11.6656,11.734,4184110.6904603,0
+STLD.US,D,20101124,000000,11.8073,11.9697,11.638,11.7024,4634231.8903825,0
+STLD.US,D,20101126,000000,11.5994,11.7627,11.5191,11.7182,1715505.1145729,0
+STLD.US,D,20101129,000000,11.6132,11.7687,11.4053,11.734,4527938.3651652,0
+STLD.US,D,20101130,000000,11.5944,11.9757,11.535,11.8549,5422774.2979653,0
+STLD.US,D,20101201,000000,12.0143,12.2133,11.9777,12.149,4331680.7840194,0
+STLD.US,D,20101202,000000,12.141,12.3688,12.0984,12.252,7028198.1290311,0
+STLD.US,D,20101203,000000,12.2212,12.3153,12.1064,12.2371,5792838.5858087,0
+STLD.US,D,20101206,000000,12.1856,12.5599,12.1786,12.3847,6520195.2161882,0
+STLD.US,D,20101207,000000,12.5876,12.7362,12.3925,12.4243,6552931.909335,0
+STLD.US,D,20101208,000000,12.4757,12.7362,12.3777,12.3925,6479171.0977459,0
+STLD.US,D,20101209,000000,12.5134,12.6846,12.3153,12.4391,6158398.1576483,0
+STLD.US,D,20101210,000000,12.4817,12.5431,12.3024,12.4005,4000585.6724376,0
+STLD.US,D,20101213,000000,12.6362,12.7233,12.5282,12.5599,5350075.7955525,0
+STLD.US,D,20101214,000000,12.6084,12.6976,12.5055,12.6698,4403303.849861,0
+STLD.US,D,20101215,000000,12.6362,12.7649,12.5728,12.662,5042653.4159317,0
+STLD.US,D,20101216,000000,12.5876,13.3621,12.4817,13.0937,8495566.1983442,0
+STLD.US,D,20101217,000000,13.0768,13.5165,13.0471,13.4313,11619829.6038,0
+STLD.US,D,20101220,000000,13.4869,13.6116,13.2561,13.3967,5515494.0969949,0
+STLD.US,D,20101221,000000,13.3967,13.5393,13.2561,13.5314,4634079.4106434,0
+STLD.US,D,20101222,000000,13.5393,13.678,13.4463,13.5809,2730557.6894387,0
+STLD.US,D,20101223,000000,13.6057,13.6572,13.4947,13.5393,2318794.7370219,0
+STLD.US,D,20101227,000000,13.5245,13.5314,13.3531,13.4463,1640009.4672754,0
+STLD.US,D,20101228,000000,13.4313,13.5809,13.4027,13.4463,1543793.7420398,0
+STLD.US,D,20101229,000000,13.4323,13.7028,13.3462,13.6374,2782399.7909676,0
+STLD.US,D,20101230,000000,13.5908,13.8394,13.5908,13.683,2985897.6352264,0
+STLD.US,D,20101231,000000,13.6532,13.6918,13.5473,13.5908,3123628.2415088,0
+STLD.US,D,20110103,000000,13.6938,13.8939,13.67,13.778,4809427.0715265,0
+STLD.US,D,20110104,000000,13.778,13.9255,13.3819,13.67,5105813.3513478,0
+STLD.US,D,20110105,000000,13.576,13.9701,13.5393,13.8493,4407377.3814367,0
+STLD.US,D,20110106,000000,13.878,14.1702,13.7839,13.9819,8003256.5810439,0
+STLD.US,D,20110107,000000,13.9819,14.3672,13.8572,13.9394,8649721.1950777,0
+STLD.US,D,20110110,000000,13.8196,13.9473,13.7453,13.8037,5557177.6145743,0
+STLD.US,D,20110111,000000,13.8493,14.0662,13.8493,14.0444,3666482.3678554,0
+STLD.US,D,20110112,000000,14.2186,14.281,14.0285,14.1018,4858625.5177095,0
+STLD.US,D,20110113,000000,14.0731,14.2276,13.7978,13.8493,3790851.3058655,0
+STLD.US,D,20110114,000000,13.8493,13.9325,13.4463,13.5463,6224883.3631385,0
+STLD.US,D,20110118,000000,13.6057,13.771,13.5809,13.7631,6925800.4106604,0
+STLD.US,D,20110119,000000,13.7384,13.7631,13.0768,13.1234,5187683.8635034,0
+STLD.US,D,20110120,000000,12.96,13.3215,12.9511,13.3215,6323448.8920373,0
+STLD.US,D,20110121,000000,13.3759,13.6196,13.0689,13.158,5240553.9410224,0
+STLD.US,D,20110124,000000,13.2353,13.5542,12.8689,13.4265,8233300.0371181,0
+STLD.US,D,20110125,000000,13.4541,13.6264,13.2126,13.6057,4585648.4121543,0
+STLD.US,D,20110126,000000,13.6264,14.177,13.6196,14.1315,7327622.8958408,0
+STLD.US,D,20110127,000000,14.183,14.183,13.568,13.7631,4419535.368589,0
+STLD.US,D,20110128,000000,13.8572,13.9473,13.3462,13.4313,5171712.8730716,0
+STLD.US,D,20110131,000000,13.4859,13.6225,13.3641,13.5165,7453848.8553104,0
+STLD.US,D,20110201,000000,13.5591,13.878,13.5027,13.8334,7692443.2943751,0
+STLD.US,D,20110202,000000,13.8196,14.078,13.7384,14.0365,5824120.1577357,0
+STLD.US,D,20110203,000000,14.0444,14.0939,13.8116,14.0503,5264677.0436037,0
+STLD.US,D,20110204,000000,14.0939,14.2573,13.8196,14.0731,6428304.462628,0
+STLD.US,D,20110207,000000,14.1166,14.2979,14.0939,14.1702,4808845.4269584,0
+STLD.US,D,20110208,000000,14.2573,14.2979,13.9473,14.087,2851955.7970334,0
+STLD.US,D,20110209,000000,13.9751,14.1107,13.8334,13.9394,4914837.0220962,0
+STLD.US,D,20110210,000000,13.8631,14.1107,13.778,14.0127,4253314.2764667,0
+STLD.US,D,20110211,000000,13.9394,13.9879,13.7314,13.9751,3882654.2068607,0
+STLD.US,D,20110214,000000,14.0503,14.5534,13.9751,14.4445,5717822.59332,0
+STLD.US,D,20110215,000000,14.5395,14.7702,14.4039,14.4751,4235525.6467596,0
+STLD.US,D,20110216,000000,14.6464,15.0505,14.6286,15.0228,8149541.1997155,0
+STLD.US,D,20110218,000000,15.2822,15.3694,14.9485,15.0149,3592798.3010357,0
+STLD.US,D,20110222,000000,14.8148,14.8911,14.0939,14.1018,7019213.9420134,0
+STLD.US,D,20110223,000000,14.1642,14.281,13.4779,13.7631,5724375.1829073,0
+STLD.US,D,20110224,000000,13.7542,14.183,13.5958,13.7631,8122606.8150551,0
+STLD.US,D,20110225,000000,13.9007,13.9325,13.6196,13.678,3620187.0955148,0
+STLD.US,D,20110228,000000,13.8255,13.9701,13.5908,13.7028,3757397.6550046,0
+STLD.US,D,20110301,000000,13.7899,13.8404,13.1928,13.2382,4789911.6845079,0
+STLD.US,D,20110302,000000,13.1928,13.8325,13.1858,13.3423,7625764.2073622,0
+STLD.US,D,20110303,000000,13.5067,13.8027,13.2967,13.7839,4558789.7624638,0
+STLD.US,D,20110304,000000,13.7156,13.8275,13.4869,13.7236,3358960.0180744,0
+STLD.US,D,20110307,000000,13.7978,13.8037,13.3284,13.4393,6103182.3156646,0
+STLD.US,D,20110308,000000,13.5542,13.6938,13.3007,13.5165,4004319.9113488,0
+STLD.US,D,20110309,000000,13.4265,13.5245,12.9957,13.4779,7053770.2940347,0
+STLD.US,D,20110310,000000,13.2512,13.4997,12.9095,13.2512,7196030.8613108,0
+STLD.US,D,20110311,000000,13.365,13.9473,13.365,13.777,5394786.6923248,0
+STLD.US,D,20110314,000000,13.6998,14.0444,13.5898,13.8196,5929455.3831352,0
+STLD.US,D,20110315,000000,13.3907,13.7076,13.0392,13.576,6231516.7366936,0
+STLD.US,D,20110316,000000,13.5314,13.7314,13.158,13.2184,7971868.9801591,0
+STLD.US,D,20110317,000000,13.4839,13.6176,13.3789,13.4997,5009246.2158522,0
+STLD.US,D,20110318,000000,13.676,13.7384,13.2234,13.4373,9887222.523246,0
+STLD.US,D,20110321,000000,13.6404,13.6552,13.3947,13.5067,4219125.4914988,0
+STLD.US,D,20110322,000000,13.4373,13.5878,13.3264,13.4433,2384209.5549389,0
+STLD.US,D,20110323,000000,13.4611,13.9819,13.3947,13.7532,3703252.2005941,0
+STLD.US,D,20110324,000000,13.878,14.0285,13.5799,13.9879,5059955.3222328,0
+STLD.US,D,20110325,000000,14.0375,14.4068,13.9553,14.1414,6661313.7001198,0
+STLD.US,D,20110328,000000,14.1117,14.2999,13.8572,13.9255,5022437.2279925,0
+STLD.US,D,20110329,000000,13.9255,14.3286,13.7839,14.2999,4077371.8436205,0
+STLD.US,D,20110330,000000,14.3989,14.4771,14.1494,14.3573,5478669.735078,0
+STLD.US,D,20110331,000000,14.3058,14.3563,13.9949,14.0117,4140672.1411807,0
+STLD.US,D,20110401,000000,14.0602,14.2592,13.9553,14.0731,2983611.448938,0
+STLD.US,D,20110404,000000,14.1325,14.4385,14.1256,14.3692,4804973.8553022,0
+STLD.US,D,20110405,000000,14.3692,14.798,14.2454,14.6336,4940028.4926516,0
+STLD.US,D,20110406,000000,14.694,14.8128,14.4861,14.5217,5011267.8346462,0
+STLD.US,D,20110407,000000,14.4861,14.5791,14.2296,14.3345,4410231.0750988,0
+STLD.US,D,20110408,000000,14.4633,14.4633,13.9255,13.9819,2843971.3116171,0
+STLD.US,D,20110411,000000,14.0513,14.1176,13.574,13.7532,3787327.1052708,0
+STLD.US,D,20110412,000000,13.5878,13.668,13.4521,13.5938,3992398.2173023,0
+STLD.US,D,20110413,000000,13.6978,13.7622,13.3868,13.5512,2825643.448925,0
+STLD.US,D,20110414,000000,13.5145,13.6631,13.3502,13.3868,3375301.6049585,0
+STLD.US,D,20110415,000000,13.4086,13.4294,13.2016,13.2739,5749463.6539037,0
+STLD.US,D,20110418,000000,13.1105,13.1531,12.759,13.0343,8690520.1282098,0
+STLD.US,D,20110419,000000,13.574,13.9007,13.3789,13.7839,8490631.3077119,0
+STLD.US,D,20110420,000000,14.0375,14.0453,13.6552,13.7968,4070533.4807472,0
+STLD.US,D,20110421,000000,13.9641,13.9711,13.7443,13.8483,2867231.0355427,0
+STLD.US,D,20110425,000000,13.9007,13.9711,13.7236,13.7899,2937443.4113467,0
+STLD.US,D,20110426,000000,13.878,14.1582,13.7384,14.0602,5301352.9649798,0
+STLD.US,D,20110427,000000,14.1414,14.1494,13.668,13.8939,4203123.1972795,0
+STLD.US,D,20110428,000000,13.8869,13.9959,13.5067,13.574,9424796.91523,0
+STLD.US,D,20110429,000000,13.5839,13.6304,13.3789,13.576,6238178.3846374,0
+STLD.US,D,20110502,000000,13.6106,13.6245,13.3423,13.4225,3157997.7806046,0
+STLD.US,D,20110503,000000,13.365,13.4839,13.1254,13.265,4415152.8383364,0
+STLD.US,D,20110504,000000,13.265,13.265,12.8491,12.9629,3595021.879749,0
+STLD.US,D,20110505,000000,12.8134,13.059,12.7292,12.7976,3523017.1096597,0
+STLD.US,D,20110506,000000,12.9392,13.0026,12.5352,12.6035,6013210.1813395,0
+STLD.US,D,20110509,000000,12.645,12.7669,12.4757,12.7292,5440781.0443854,0
+STLD.US,D,20110510,000000,12.8491,12.8749,12.6084,12.8273,4956104.5022415,0
+STLD.US,D,20110511,000000,12.759,12.8194,12.6708,12.759,6620183.5527196,0
+STLD.US,D,20110512,000000,12.6144,13.065,12.6144,13.0263,6177385.4194775,0
+STLD.US,D,20110513,000000,12.9541,13.0115,12.8273,12.9541,6995142.3392115,0
+STLD.US,D,20110516,000000,12.858,13.161,12.6778,12.7074,6864037.0280874,0
+STLD.US,D,20110517,000000,12.6926,12.9155,12.5886,12.7827,4326976.1276953,0
+STLD.US,D,20110518,000000,12.7827,12.9629,12.6292,12.9095,5745605.2096422,0
+STLD.US,D,20110519,000000,12.9155,12.9629,12.5728,12.7669,3810205.1249486,0
+STLD.US,D,20110520,000000,12.6778,12.759,12.5599,12.5886,4049920.4415663,0
+STLD.US,D,20110523,000000,12.4311,12.4906,12.3223,12.3837,2740961.6546903,0
+STLD.US,D,20110524,000000,12.3915,12.6926,12.3688,12.3915,3733712.8054485,0
+STLD.US,D,20110525,000000,12.3153,12.5728,12.2846,12.5045,2739784.2283599,0
+STLD.US,D,20110526,000000,12.4471,12.553,12.3767,12.5352,3737032.016725,0
+STLD.US,D,20110527,000000,12.5282,12.8065,12.5282,12.7074,5456345.0855795,0
+STLD.US,D,20110531,000000,12.8451,12.9373,12.5352,12.7708,4080432.5462001,0
+STLD.US,D,20110601,000000,12.759,12.7827,12.3005,12.3331,6709299.3769863,0
+STLD.US,D,20110602,000000,12.3331,12.6292,12.3331,12.4539,4342451.3065249,0
+STLD.US,D,20110603,000000,12.2678,12.4679,12.2282,12.3005,4543950.7573805,0
+STLD.US,D,20110606,000000,12.2589,12.4311,12.1331,12.1766,3671163.7987888,0
+STLD.US,D,20110607,000000,12.246,12.3183,12.1133,12.1212,3222726.944595,0
+STLD.US,D,20110608,000000,12.0766,12.1926,11.9469,12.0984,6223710.985806,0
+STLD.US,D,20110609,000000,12.1064,12.2232,11.9677,12.149,3780156.5183299,0
+STLD.US,D,20110610,000000,12.1341,12.3371,11.9905,12.0133,3734940.7217589,0
+STLD.US,D,20110613,000000,12.0886,12.0886,11.6696,11.7726,3048144.7118066,0
+STLD.US,D,20110614,000000,11.9241,12.1331,11.8261,12.043,5682085.7855694,0
+STLD.US,D,20110615,000000,11.9806,12.1836,11.8261,11.9103,4747472.8368297,0
+STLD.US,D,20110616,000000,11.8429,11.9023,11.3082,11.4597,7154079.7468381,0
+STLD.US,D,20110617,000000,11.3082,11.5538,11.0527,11.2478,10937699.877787,0
+STLD.US,D,20110620,000000,11.1804,11.4597,11.1418,11.3825,4594225.6499343,0
+STLD.US,D,20110621,000000,11.4973,11.7954,11.4261,11.7459,5465956.3581472,0
+STLD.US,D,20110622,000000,11.7212,11.9549,11.6488,11.7954,3502027.4152289,0
+STLD.US,D,20110623,000000,11.631,11.8113,11.4815,11.7954,4987294.1824052,0
+STLD.US,D,20110624,000000,11.8202,11.9023,11.6092,11.6924,6908820.6304308,0
+STLD.US,D,20110627,000000,11.7053,11.8113,11.5409,11.7212,3016925.7474546,0
+STLD.US,D,20110628,000000,11.8202,11.9617,11.7598,11.9549,2532338.0676752,0
+STLD.US,D,20110629,000000,12.0984,12.3876,12.0846,12.2708,7323261.5713798,0
+STLD.US,D,20110630,000000,12.2806,12.347,12.1182,12.2074,4596033.1912136,0
+STLD.US,D,20110701,000000,12.2232,12.3509,12.0291,12.3292,3032349.4265046,0
+STLD.US,D,20110705,000000,12.3044,12.3183,12.1341,12.1994,2938376.4661747,0
+STLD.US,D,20110706,000000,12.149,12.2312,12.0608,12.2084,2778989.6977274,0
+STLD.US,D,20110707,000000,12.3509,12.4193,12.2312,12.3509,2787782.0228215,0
+STLD.US,D,20110708,000000,12.1856,12.246,12.0766,12.1926,2761659.5170374,0
+STLD.US,D,20110711,000000,12.0539,12.0539,11.8271,11.9677,3982622.3474003,0
+STLD.US,D,20110712,000000,11.9251,12.0984,11.8558,11.9757,4256817.2712698,0
+STLD.US,D,20110713,000000,12.0766,12.2886,11.9617,12.0291,2886396.0221009,0
+STLD.US,D,20110714,000000,12.0905,12.1064,11.6618,11.7528,4145724.1685663,0
+STLD.US,D,20110715,000000,11.8271,11.8875,11.6984,11.8202,3723709.7306371,0
+STLD.US,D,20110718,000000,11.7875,11.8202,11.535,11.5934,3299330.3420507,0
+STLD.US,D,20110719,000000,12.0133,12.1648,11.8113,12.1282,11202335.028868,0
+STLD.US,D,20110720,000000,12.1568,12.2084,11.9549,11.9826,3592993.1923579,0
+STLD.US,D,20110721,000000,12.1212,12.3965,12.0608,12.3727,3904470.9271618,0
+STLD.US,D,20110722,000000,12.3876,12.4361,12.2539,12.4283,2138695.9690331,0
+STLD.US,D,20110725,000000,12.3727,12.3876,12.2084,12.2797,2887744.1045634,0
+STLD.US,D,20110726,000000,12.1916,12.2143,11.8598,11.8835,5431975.5918964,0
+STLD.US,D,20110727,000000,11.8489,11.9994,11.5934,11.6013,4871653.9521147,0
+STLD.US,D,20110728,000000,11.5934,11.8489,11.5053,11.64,4383455.2289753,0
+STLD.US,D,20110729,000000,11.4745,11.8449,11.3666,11.741,3937281.3356791,0
+STLD.US,D,20110801,000000,11.8965,11.9757,11.5478,11.738,4990949.6569476,0
+STLD.US,D,20110802,000000,11.6172,11.84,11.3953,11.3953,6573549.997514,0
+STLD.US,D,20110803,000000,11.4131,11.5053,10.9181,11.2339,4802870.4427409,0
+STLD.US,D,20110804,000000,11.0319,11.0903,10.3595,10.3921,6321030.4220016,0
+STLD.US,D,20110805,000000,9.9495,10.6606,9.80393,10.1574,7768218.6561611,0
+STLD.US,D,20110808,000000,9.70985,9.84552,9.12736,9.12736,8070997.9772332,0
+STLD.US,D,20110809,000000,9.35829,9.57715,8.89741,9.5514,8101816.051145,0
+STLD.US,D,20110810,000000,9.3277,9.5514,8.97792,9.20381,8035649.9423276,0
+STLD.US,D,20110811,000000,9.29729,9.62567,9.01773,9.51476,6936930.4218224,0
+STLD.US,D,20110812,000000,9.66231,9.77521,9.47515,9.52962,6072733.8284055,0
+STLD.US,D,20110815,000000,9.62567,9.80393,9.60191,9.797,2380798.451899,0
+STLD.US,D,20110816,000000,9.65439,9.70985,9.39048,9.41474,4979377.3535619,0
+STLD.US,D,20110817,000000,9.48307,9.64152,9.43058,9.4702,3280308.7470352,0
+STLD.US,D,20110818,000000,9.19648,9.23382,8.75342,8.83651,4657072.5474752,0
+STLD.US,D,20110819,000000,8.70203,9.03942,8.56358,8.57962,2668928.6102123,0
+STLD.US,D,20110822,000000,8.83651,8.97792,8.40602,8.45405,4001766.1281669,0
+STLD.US,D,20110823,000000,8.49861,8.79115,8.38592,8.76728,3525926.3422997,0
+STLD.US,D,20110824,000000,8.64885,8.79115,8.40602,8.70737,6095012.0271224,0
+STLD.US,D,20110825,000000,8.77462,8.88048,8.39909,8.48426,3720082.5304833,0
+STLD.US,D,20110826,000000,8.39909,8.97,8.2858,8.95515,4393241.1968733,0
+STLD.US,D,20110829,000000,9.1743,9.60785,9.05367,9.55536,4261762.2598982,0
+STLD.US,D,20110830,000000,9.49,9.64152,9.33958,9.56229,3133358.670429,0
+STLD.US,D,20110831,000000,9.50485,9.76431,9.3875,9.56229,7699783.5276484,0
+STLD.US,D,20110901,000000,9.51476,9.65043,9.28046,9.28937,3641813.9734915,0
+STLD.US,D,20110902,000000,9.09299,9.09299,8.81779,8.88602,2195304.3246615,0
+STLD.US,D,20110906,000000,8.61448,8.7047,8.38751,8.63072,3072079.9916627,0
+STLD.US,D,20110907,000000,8.74995,9.09299,8.74243,9.00842,5953792.5632312,0
+STLD.US,D,20110908,000000,8.95415,8.99406,8.66994,8.74243,4060636.4348935,0
+STLD.US,D,20110909,000000,8.66083,8.66083,8.37256,8.47178,5063862.2368751,0
+STLD.US,D,20110912,000000,8.31808,8.52882,8.16628,8.39909,4051802.7080158,0
+STLD.US,D,20110913,000000,8.34829,8.79115,8.34135,8.6737,7277306.6015036,0
+STLD.US,D,20110914,000000,8.75342,9.08438,8.56358,8.92424,7204507.119131,0
+STLD.US,D,20110915,000000,9.02426,9.42266,9.02426,9.33374,5927557.9696917,0
+STLD.US,D,20110916,000000,9.34156,9.368,9.03199,9.17528,7992819.2924056,0
+STLD.US,D,20110919,000000,8.97,9.15023,8.78362,9.03199,4974912.0197424,0
+STLD.US,D,20110920,000000,9.15895,9.22034,8.827,8.827,4345005.0897066,0
+STLD.US,D,20110921,000000,8.80481,8.86562,8.43959,8.45663,5361361.3158526,0
+STLD.US,D,20110922,000000,8.13735,8.27372,7.58329,7.72698,11742702.018807,0
+STLD.US,D,20110923,000000,7.71222,8.13735,7.6741,7.81888,6669150.7547949,0
+STLD.US,D,20110926,000000,7.88611,8.09873,7.58329,8.08378,4513076.1346912,0
+STLD.US,D,20110927,000000,8.32769,8.57506,8.13033,8.21292,5517719.6953075,0
+STLD.US,D,20110928,000000,8.22797,8.28669,7.66647,7.71222,3710799.4427848,0
+STLD.US,D,20110929,000000,7.92444,8.04427,7.60586,7.82611,4950542.5260593,0
+STLD.US,D,20110930,000000,7.70014,7.76184,7.51604,7.52387,6345840.1883092,0
+STLD.US,D,20111003,000000,7.49238,7.6132,7.07527,7.08259,6408946.6043466,0
+STLD.US,D,20111004,000000,6.97653,7.71955,6.65815,7.68935,11166795.132039,0
+STLD.US,D,20111005,000000,7.73491,8.24441,7.59834,8.20499,8590624.6932413,0
+STLD.US,D,20111006,000000,8.21985,8.39553,8.06824,8.30244,4958605.7758442,0
+STLD.US,D,20111007,000000,8.36582,8.39553,7.76481,7.86434,3628622.9613512,0
+STLD.US,D,20111010,000000,8.0607,8.27956,8.04427,8.25906,3572923.4253603,0
+STLD.US,D,20111011,000000,8.15865,8.358,8.05279,8.24441,4183032.2244904,0
+STLD.US,D,20111012,000000,8.34235,8.7047,8.34235,8.53863,3579576.9949074,0
+STLD.US,D,20111013,000000,8.41494,8.55902,8.1741,8.50981,2568358.6291127,0
+STLD.US,D,20111014,000000,8.64499,8.79659,8.46455,8.66083,3269369.587997,0
+STLD.US,D,20111017,000000,8.68648,8.71183,8.13735,8.24441,4279220.6851369,0
+STLD.US,D,20111018,000000,8.23569,8.77274,8.16628,8.72579,7369524.5301333,0
+STLD.US,D,20111019,000000,8.7047,8.74243,8.46455,8.49485,6483593.0101827,0
+STLD.US,D,20111020,000000,8.50218,8.97,8.46455,8.90375,12141177.018322,0
+STLD.US,D,20111021,000000,9.09299,9.19163,8.86562,9.10815,6412117.3750823,0
+STLD.US,D,20111024,000000,9.19163,9.55437,9.19163,9.46623,5317473.4057521,0
+STLD.US,D,20111025,000000,9.40236,9.40979,9.00842,9.14449,5685582.7215751,0
+STLD.US,D,20111026,000000,9.2756,9.49396,8.96277,9.46623,4377204.5694676,0
+STLD.US,D,20111027,000000,9.8366,10.199,9.76729,10.0624,7879201.6907085,0
+STLD.US,D,20111028,000000,10.0693,10.3515,9.88711,10.3139,6982496.6188538,0
+STLD.US,D,20111031,000000,10.0862,10.1238,9.46425,9.47218,6776327.8546599,0
+STLD.US,D,20111101,000000,9.14449,9.38464,8.80481,9.20579,7481220.4831964,0
+STLD.US,D,20111102,000000,9.40236,9.64052,9.22034,9.56725,5800187.9072784,0
+STLD.US,D,20111103,000000,9.7247,10.0456,9.47911,9.87225,6446014.3279665,0
+STLD.US,D,20111104,000000,9.74252,10.2981,9.74252,10.2228,5949560.4931187,0
+STLD.US,D,20111107,000000,10.208,10.4327,9.90295,10.2535,4462483.1552643,0
+STLD.US,D,20111108,000000,10.1852,10.5417,10.1772,10.3813,4109733.9011167,0
+STLD.US,D,20111109,000000,10.0535,10.1456,9.72966,9.81779,5131972.2099174,0
+STLD.US,D,20111110,000000,9.99609,10.1238,9.75243,9.92573,4498827.8623724,0
+STLD.US,D,20111111,000000,10.0178,10.3981,10.0178,10.2298,3266528.0119301,0
+STLD.US,D,20111114,000000,10.0931,10.3585,10.0931,10.3437,3243357.150369,0
+STLD.US,D,20111115,000000,10.2535,10.4655,10.101,10.3288,3943256.3198968,0
+STLD.US,D,20111116,000000,10.2139,10.4496,10.0931,10.1396,4241269.3868693,0
+STLD.US,D,20111117,000000,10.1396,10.2535,9.59101,9.69004,7066260.5052544,0
+STLD.US,D,20111118,000000,9.80393,9.86037,9.40236,9.51079,6459906.1410274,0
+STLD.US,D,20111121,000000,9.11597,9.38464,9.03942,9.26788,4134965.763656,0
+STLD.US,D,20111122,000000,9.24362,9.34156,9.04705,9.1839,3244944.5553361,0
+STLD.US,D,20111123,000000,9.10815,9.10815,8.7047,8.71836,4045230.9322362,0
+STLD.US,D,20111125,000000,8.7047,8.84393,8.5921,8.5921,1449827.850307,0
+STLD.US,D,20111128,000000,8.95415,9.32968,8.95415,9.20579,5980147.3229227,0
+STLD.US,D,20111129,000000,9.19163,9.34156,9.03942,9.15023,2972307.7522452,0
+STLD.US,D,20111130,000000,9.60587,10.109,9.47812,9.9941,7689208.9062648,0
+STLD.US,D,20111201,000000,9.9733,10.101,9.82769,10.003,4283318.451903,0
+STLD.US,D,20111202,000000,10.1318,10.3981,10.0248,10.1852,4306846.7825215,0
+STLD.US,D,20111205,000000,10.4071,10.5417,10.0624,10.2882,5589029.7232739,0
+STLD.US,D,20111206,000000,10.2773,10.3911,10.0317,10.2466,3723350.2419803,0
+STLD.US,D,20111207,000000,10.1526,10.2981,9.9723,10.2308,3220287.2687678,0
+STLD.US,D,20111208,000000,10.1,10.1456,9.6435,9.67915,4261546.1627843,0
+STLD.US,D,20111209,000000,9.74252,10.1,9.69598,10.0446,3271923.3711787,0
+STLD.US,D,20111212,000000,9.86631,9.90295,9.54942,9.68212,3055240.5735772,0
+STLD.US,D,20111213,000000,9.78115,9.92573,9.34839,9.44247,4535432.0879771,0
+STLD.US,D,20111214,000000,9.49396,9.51971,9.15023,9.26005,3772098.317543,0
+STLD.US,D,20111215,000000,9.37671,9.44247,9.19163,9.36027,2935743.9186244,0
+STLD.US,D,20111216,000000,9.16746,9.72074,9.15023,9.48208,7418587.6631702,0
+STLD.US,D,20111219,000000,9.52764,9.61478,9.09299,9.12834,2937619.1164767,0
+STLD.US,D,20111220,000000,9.3367,9.80789,9.3367,9.70391,3986925.1034845,0
+STLD.US,D,20111221,000000,9.65241,9.80789,9.51377,9.77818,2627580.3460991,0
+STLD.US,D,20111222,000000,9.85047,10.0772,9.75045,9.9723,2528760.3477019,0
+STLD.US,D,20111223,000000,10.0168,10.1852,9.90889,10.1238,1890771.9914883,0
+STLD.US,D,20111227,000000,10.0772,10.2308,10.0614,10.1396,1457585.1308139,0
+STLD.US,D,20111228,000000,10.1614,10.2,9.90889,10.002,2775152.4592574,0
+STLD.US,D,20111229,000000,10.0366,10.1238,9.9941,10.0693,2856364.5820755,0
+STLD.US,D,20111230,000000,10.0535,10.1782,10.0366,10.0446,1667004.4399116,0
+STLD.US,D,20120103,000000,10.307,10.7813,10.2595,10.718,4278470.4040361,0
+STLD.US,D,20120104,000000,10.8774,11.1388,10.7408,11.0626,7424437.4322377,0
+STLD.US,D,20120105,000000,11.0111,11.0477,10.7645,11.0022,3518393.2373033,0
+STLD.US,D,20120106,000000,11.0339,11.1082,10.8061,11.0547,3316629.2189531,0
+STLD.US,D,20120109,000000,11.0864,11.1844,10.9635,11.0339,3138823.7058499,0
+STLD.US,D,20120110,000000,11.224,11.4617,11.132,11.1764,5709996.6464405,0
+STLD.US,D,20120111,000000,11.1844,11.4617,11.0864,11.4271,3199265.2607499,0
+STLD.US,D,20120112,000000,11.4617,11.4617,11.1914,11.3983,3764036.0775577,0
+STLD.US,D,20120113,000000,11.1764,11.3389,10.8358,10.9784,4143623.7854038,0
+STLD.US,D,20120117,000000,11.2636,11.3785,11.125,11.2547,2551432.3682618,0
+STLD.US,D,20120118,000000,11.2706,11.637,11.1914,11.5894,4624179.3353908,0
+STLD.US,D,20120119,000000,11.629,11.6528,11.4617,11.4993,3078914.3153377,0
+STLD.US,D,20120120,000000,11.4716,11.637,11.4151,11.5736,3385859.0597489,0
+STLD.US,D,20120123,000000,11.6458,11.9945,11.5647,11.7112,3915770.5846561,0
+STLD.US,D,20120124,000000,11.5647,11.8281,11.4221,11.8123,4525917.7561709,0
+STLD.US,D,20120125,000000,12.2074,12.4619,11.8815,12.2312,9243709.5534354,0
+STLD.US,D,20120126,000000,12.3678,12.5243,12.0093,12.14,4976125.7988584,0
+STLD.US,D,20120127,000000,12.0727,12.347,11.9211,12.3123,3307836.8938589,0
+STLD.US,D,20120130,000000,12.0568,12.3252,11.9211,12.2074,3014461.836437,0
+STLD.US,D,20120131,000000,12.3193,12.4559,11.8004,12.1846,6349944.0138728,0
+STLD.US,D,20120201,000000,12.3252,12.5916,12.2232,12.4233,4008288.4237664,0
+STLD.US,D,20120202,000000,12.2232,12.4471,12.0509,12.1708,5526734.1763132,0
+STLD.US,D,20120203,000000,12.4233,12.7292,12.3311,12.5916,6292392.5054205,0
+STLD.US,D,20120206,000000,12.4827,12.5916,12.239,12.4619,3482891.712859,0
+STLD.US,D,20120207,000000,12.3995,12.5005,12.2232,12.3123,4263111.3521603,0
+STLD.US,D,20120208,000000,12.3747,12.4311,12.0727,12.1331,4106225.8573155,0
+STLD.US,D,20120209,000000,12.2549,12.3391,11.9717,12.2628,4271182.680342,0
+STLD.US,D,20120210,000000,12.0648,12.1182,11.7449,11.8123,3760575.4943374,0
+STLD.US,D,20120213,000000,11.7112,11.8489,11.4924,11.6528,5232441.2110572,0
+STLD.US,D,20120214,000000,11.6122,11.6122,11.3231,11.4765,4675445.8511492,0
+STLD.US,D,20120215,000000,11.5894,11.5894,11.2933,11.4527,4059073.2651168,0
+STLD.US,D,20120216,000000,11.4349,11.8033,11.4053,11.7954,5180344.6400298,0
+STLD.US,D,20120217,000000,11.8489,11.9043,11.5815,11.6974,2480487.8877496,0
+STLD.US,D,20120221,000000,11.7865,12.0954,11.7518,11.837,4330500.32829,0
+STLD.US,D,20120222,000000,11.7212,11.9133,11.0547,11.116,10798980.677698,0
+STLD.US,D,20120223,000000,11.1556,11.3309,10.9239,11.2458,3305791.0398747,0
+STLD.US,D,20120224,000000,11.2636,11.4349,11.1764,11.2933,2737781.7957583,0
+STLD.US,D,20120227,000000,11.232,11.3983,11.0339,11.3537,3849896.3079224,0
+STLD.US,D,20120228,000000,11.3785,11.5369,11.1992,11.5231,4780059.0698365,0
+STLD.US,D,20120229,000000,11.527,11.6588,11.2062,11.3161,4904400.7432575,0
+STLD.US,D,20120301,000000,11.3983,11.6212,11.3231,11.4527,4706905.1478053,0
+STLD.US,D,20120302,000000,11.4073,11.6854,11.3845,11.4953,3270155.2120839,0
+STLD.US,D,20120305,000000,11.4439,11.4527,11.0408,11.1388,3290105.8227288,0
+STLD.US,D,20120306,000000,10.8843,10.9784,10.6229,10.7873,4156012.0068642,0
+STLD.US,D,20120307,000000,10.7794,10.8517,10.5784,10.7536,3124000.8575603,0
+STLD.US,D,20120308,000000,10.8517,10.9705,10.6378,10.7615,4422364.8270607,0
+STLD.US,D,20120309,000000,10.7615,11.115,10.708,10.9625,2521906.8378345,0
+STLD.US,D,20120312,000000,10.9635,11.1556,10.8061,10.819,2231445.052251,0
+STLD.US,D,20120313,000000,10.919,11.2844,10.8635,11.2706,4395526.3733621,0
+STLD.US,D,20120314,000000,11.2398,11.5508,11.0864,11.3389,4711963.2339886,0
+STLD.US,D,20120315,000000,11.3082,11.4617,11.1844,11.2458,4580070.2791785,0
+STLD.US,D,20120316,000000,11.1082,11.6488,11.0923,11.4865,7047025.8425239,0
+STLD.US,D,20120319,000000,11.6528,12.0568,11.4993,11.837,6722373.2523733,0
+STLD.US,D,20120320,000000,11.732,11.732,11.2844,11.6628,4810150.0880383,0
+STLD.US,D,20120321,000000,11.6696,11.732,11.3845,11.4161,3507448.0194675,0
+STLD.US,D,20120322,000000,11.1082,11.2329,10.8259,10.9171,4531803.8780238,0
+STLD.US,D,20120323,000000,10.8933,11.2161,10.8407,11.2062,3847993.8454809,0
+STLD.US,D,20120326,000000,11.3013,11.3845,11.124,11.2706,3016177.4859529,0
+STLD.US,D,20120327,000000,11.2785,11.3845,11.1468,11.1764,2217595.6507732,0
+STLD.US,D,20120328,000000,11.1388,11.1764,10.8041,11.0774,3277135.9567004,0
+STLD.US,D,20120329,000000,10.9705,11.2398,10.8339,11.1914,2613329.0443816,0
+STLD.US,D,20120330,000000,11.3637,11.3993,11.1556,11.1844,3575490.3359369,0
+STLD.US,D,20120402,000000,11.2062,11.631,11.1716,11.429,4478314.7933517,0
+STLD.US,D,20120403,000000,11.4369,11.4369,11.115,11.2706,2880532.1158391,0
+STLD.US,D,20120404,000000,11.1002,11.124,10.9011,11.0329,2468252.1460283,0
+STLD.US,D,20120405,000000,10.9705,11.1082,10.6606,10.721,2176552.3461385,0
+STLD.US,D,20120409,000000,10.5407,10.6456,10.4119,10.4694,4038466.2847334,0
+STLD.US,D,20120410,000000,10.4843,10.609,10.2159,10.2694,3603037.6689529,0
+STLD.US,D,20120411,000000,10.4535,10.5862,10.3387,10.3773,2300468.893929,0
+STLD.US,D,20120412,000000,10.4249,10.9557,10.4249,10.9011,2464725.9258344,0
+STLD.US,D,20120413,000000,10.8843,10.8843,10.5229,10.5486,2984667.6993169,0
+STLD.US,D,20120416,000000,10.7467,10.8041,10.4189,10.5407,3163719.3051232,0
+STLD.US,D,20120417,000000,10.6456,10.8745,10.6021,10.6794,2740756.6653721,0
+STLD.US,D,20120418,000000,10.6229,10.7873,10.5942,10.6794,2984587.9251487,0
+STLD.US,D,20120419,000000,10.3387,10.6872,10.0535,10.0931,6571707.1132488,0
+STLD.US,D,20120420,000000,10.1238,10.1614,9.91483,9.91483,3991947.8466818,0
+STLD.US,D,20120423,000000,9.74054,9.84948,9.58408,9.84948,3331271.3131149,0
+STLD.US,D,20120424,000000,9.82274,9.97818,9.64152,9.82274,3355815.5021283,0
+STLD.US,D,20120425,000000,9.97818,10.0862,9.77125,9.79204,4722490.394791,0
+STLD.US,D,20120426,000000,9.71083,10.101,9.66231,10.0862,3624333.3326616,0
+STLD.US,D,20120427,000000,10.1862,10.1941,9.90791,10.0158,2747187.0692081,0
+STLD.US,D,20120430,000000,9.97131,9.9941,9.7554,9.83264,8381742.5975293,0
+STLD.US,D,20120501,000000,9.81283,10.0614,9.80689,9.86829,2632888.8625824,0
+STLD.US,D,20120502,000000,9.79204,9.83264,9.6841,9.79996,2218086.4133775,0
+STLD.US,D,20120503,000000,9.79204,9.87721,9.64152,9.70193,2636945.227565,0
+STLD.US,D,20120504,000000,9.61577,9.6841,9.31017,9.34542,3233448.9967198,0
+STLD.US,D,20120507,000000,9.27946,9.36413,9.13686,9.18588,4003672.6298068,0
+STLD.US,D,20120508,000000,9.09398,9.13686,8.90087,9.10161,3499416.0734701,0
+STLD.US,D,20120509,000000,8.95327,9.25609,8.89375,9.17806,5236003.7840367,0
+STLD.US,D,20120510,000000,9.31017,9.39939,9.072,9.16944,3614163.6409165,0
+STLD.US,D,20120511,000000,9.04705,9.33858,9.04705,9.11696,2275577.3338541,0
+STLD.US,D,20120514,000000,9.00069,9.21549,8.93831,9.14538,3433919.4617857,0
+STLD.US,D,20120515,000000,9.11696,9.16073,8.74609,8.7856,4865969.7901812,0
+STLD.US,D,20120516,000000,8.82364,9.01674,8.37067,8.40701,7684080.1341098,0
+STLD.US,D,20120517,000000,8.39909,8.52338,8.18449,8.20836,3147034.3863761,0
+STLD.US,D,20120518,000000,8.2558,8.30759,8.00902,8.02338,3803132.4885686,0
+STLD.US,D,20120521,000000,8.07754,8.3164,8.05358,8.28333,2700839.2872884,0
+STLD.US,D,20120522,000000,8.3164,8.39909,8.13329,8.19291,4403716.8578963,0
+STLD.US,D,20120523,000000,8.12518,8.26273,7.91544,8.23153,5249103.9142133,0
+STLD.US,D,20120524,000000,8.3164,8.3164,8.00149,8.13329,4991349.5375882,0
+STLD.US,D,20120525,000000,8.14657,8.30759,8.10804,8.19965,3088604.352274,0
+STLD.US,D,20120529,000000,8.33264,8.44683,8.16875,8.37859,2814175.1548977,0
+STLD.US,D,20120530,000000,8.24699,8.2763,8.07754,8.14657,3816727.4205479,0
+STLD.US,D,20120531,000000,8.16132,8.18449,7.93127,8.10804,4745767.2853098,0
+STLD.US,D,20120601,000000,7.88493,8.08527,7.8163,8.00902,5290597.5894684,0
+STLD.US,D,20120604,000000,8.00902,8.24699,7.91544,8.24005,6447264.459868,0
+STLD.US,D,20120605,000000,8.17242,8.28045,8.03951,8.1431,4471237.1079738,0
+STLD.US,D,20120606,000000,8.2665,8.59843,8.25055,8.50842,3255637.3232725,0
+STLD.US,D,20120607,000000,8.66271,8.91712,8.49931,8.50842,6191392.3496925,0
+STLD.US,D,20120608,000000,8.42732,8.5215,8.29521,8.47703,3259013.0833265,0
+STLD.US,D,20120611,000000,8.55992,8.6325,8.06259,8.06982,4052798.3704188,0
+STLD.US,D,20120612,000000,8.10042,8.20836,7.92365,8.00902,6529830.7239462,0
+STLD.US,D,20120613,000000,7.95524,8.16875,7.77719,8.09289,5866445.9078591,0
+STLD.US,D,20120614,000000,8.07754,8.19965,7.97772,8.13993,3347785.5757301,0
+STLD.US,D,20120615,000000,8.15617,8.49247,8.14934,8.47703,4440670.4741617,0
+STLD.US,D,20120618,000000,8.29095,8.70737,8.29095,8.59943,6160251.1399095,0
+STLD.US,D,20120619,000000,8.65449,9.34344,8.65449,9.26005,8754983.7149061,0
+STLD.US,D,20120620,000000,9.26005,9.3367,9.12736,9.25223,4071690.7110858,0
+STLD.US,D,20120621,000000,9.24362,9.25223,8.66271,8.68004,4955009.879478,0
+STLD.US,D,20120622,000000,8.72946,8.82442,8.57506,8.60626,5334496.6073644,0
+STLD.US,D,20120625,000000,8.4183,8.52961,8.36086,8.4702,2438155.0690291,0
+STLD.US,D,20120626,000000,8.48426,8.81036,8.45227,8.73767,3292963.5555894,0
+STLD.US,D,20120627,000000,8.76906,8.8787,8.58329,8.81779,2974489.9291751,0
+STLD.US,D,20120628,000000,8.70737,8.92326,8.63815,8.89444,3804453.306442,0
+STLD.US,D,20120629,000000,9.18192,9.18192,8.99595,9.09685,3842908.4947086,0
+STLD.US,D,20120702,000000,9.11973,9.3885,8.98664,9.3885,5516431.1910212,0
+STLD.US,D,20120703,000000,9.39741,9.82472,9.38068,9.73262,3520260.3567588,0
+STLD.US,D,20120705,000000,9.68509,9.95049,9.59101,9.7861,4190679.4368411,0
+STLD.US,D,20120706,000000,9.65439,9.85938,9.56625,9.79402,4697565.5113293,0
+STLD.US,D,20120709,000000,9.68509,9.79402,9.48406,9.55933,4619500.9338562,0
+STLD.US,D,20120710,000000,9.64152,9.7861,9.38068,9.52664,5923424.8599398,0
+STLD.US,D,20120711,000000,9.55437,9.59993,9.3885,9.45435,4551969.5759831,0
+STLD.US,D,20120712,000000,9.42167,9.4385,9.11201,9.35533,4153886.3787117,0
+STLD.US,D,20120713,000000,9.47713,9.74154,9.44544,9.71183,2981637.2907252,0
+STLD.US,D,20120716,000000,9.71183,9.72569,9.48406,9.62369,2249242.7701545,0
+STLD.US,D,20120717,000000,9.71183,9.76333,9.50881,9.58408,3285991.8991692,0
+STLD.US,D,20120718,000000,9.53258,9.81581,9.47713,9.66231,3377006.1466789,0
+STLD.US,D,20120719,000000,9.73262,9.88711,9.694,9.7861,3557254.3650082,0
+STLD.US,D,20120720,000000,9.89504,9.89504,9.57517,9.64944,4020263.6371914,0
+STLD.US,D,20120723,000000,9.35533,9.59993,9.31601,9.48406,3359485.1138651,0
+STLD.US,D,20120724,000000,9.48406,9.67717,9.14162,9.28342,6471447.1406257,0
+STLD.US,D,20120725,000000,9.26887,9.4385,8.94851,8.99595,4291163.5849749,0
+STLD.US,D,20120726,000000,9.1734,9.39741,9.07586,9.35037,3757686.4576895,0
+STLD.US,D,20120727,000000,9.44544,9.87127,9.33176,9.80789,4583742.9203141,0
+STLD.US,D,20120730,000000,9.77818,9.99012,9.68509,9.85938,4316538.8390569,0
+STLD.US,D,20120731,000000,9.88018,10.1148,9.85938,10.0059,5484672.9936843,0
+STLD.US,D,20120801,000000,10.0743,10.1584,9.85047,9.97429,4061780.5378373,0
+STLD.US,D,20120802,000000,9.83462,10.0129,9.45435,9.60587,4396936.0536,0
+STLD.US,D,20120803,000000,9.84452,10.0495,9.74946,9.88018,3552221.5238149,0
+STLD.US,D,20120806,000000,9.91781,10.2674,9.88711,10.1752,4135080.8808101,0
+STLD.US,D,20120807,000000,10.2595,10.3525,10.1356,10.1902,3486108.9343761,0
+STLD.US,D,20120808,000000,10.0743,10.3297,10.0743,10.2387,3402197.6172343,0
+STLD.US,D,20120809,000000,10.207,10.4367,10.1584,10.3763,2618101.3572787,0
+STLD.US,D,20120810,000000,10.2773,10.4635,10.198,10.4367,1975396.2271459,0
+STLD.US,D,20120813,000000,10.4535,10.4535,10.0198,10.1356,3527360.2577279,0
+STLD.US,D,20120814,000000,10.2832,10.3466,10.0337,10.0743,2003516.1165336,0
+STLD.US,D,20120815,000000,10.0654,10.1664,9.91781,10.1506,2640424.9969775,0
+STLD.US,D,20120816,000000,10.1842,10.2981,10.0654,10.1584,3192158.2911837,0
+STLD.US,D,20120817,000000,10.1584,10.3159,10.1406,10.2832,3708804.0787804,0
+STLD.US,D,20120820,000000,10.2773,10.3595,10.1218,10.2456,3367872.5093208,0
+STLD.US,D,20120821,000000,10.307,10.5169,10.2595,10.2981,3202157.3267967,0
+STLD.US,D,20120822,000000,10.2387,10.2674,10.0129,10.1356,3137409.9864136,0
+STLD.US,D,20120823,000000,9.80195,10.0822,9.54843,9.56625,4635129.6022246,0
+STLD.US,D,20120824,000000,9.55437,9.70193,9.35037,9.6326,4257064.6721712,0
+STLD.US,D,20120827,000000,9.64152,9.694,9.48406,9.58408,2338494.9173668,0
+STLD.US,D,20120828,000000,9.5405,9.64152,9.44544,9.5405,2052578.2397709,0
+STLD.US,D,20120829,000000,9.55437,9.64944,9.43058,9.50881,1936738.0691602,0
+STLD.US,D,20120830,000000,9.40533,9.46227,9.30125,9.39741,2312074.5207015,0
+STLD.US,D,20120831,000000,9.46227,9.59101,9.3885,9.48406,3869388.4695502,0
+STLD.US,D,20120904,000000,9.50881,9.64944,9.11973,9.18192,5139906.2053539,0
+STLD.US,D,20120905,000000,9.19737,9.2756,9.04239,9.07586,3424788.8538264,0
+STLD.US,D,20120906,000000,9.15597,9.36315,9.07586,9.26887,4168660.7566207,0
+STLD.US,D,20120907,000000,9.36315,9.66925,9.33176,9.55933,4170608.660044,0
+STLD.US,D,20120910,000000,9.66231,9.73262,9.48406,9.51773,4352669.4686506,0
+STLD.US,D,20120911,000000,9.54843,9.74154,9.52664,9.53258,2992229.0787019,0
+STLD.US,D,20120912,000000,9.46227,9.59993,9.13201,9.15597,8007546.2097335,0
+STLD.US,D,20120913,000000,9.14162,9.66231,9.08913,9.62369,5456743.9564205,0
+STLD.US,D,20120914,000000,9.694,10.1436,9.66925,10.098,5961537.726143,0
+STLD.US,D,20120917,000000,9.99699,9.99699,9.58408,9.6326,3353438.4338761,0
+STLD.US,D,20120918,000000,9.31601,9.4494,9.1734,9.34344,5319346.5840053,0
+STLD.US,D,20120919,000000,9.34344,9.44544,9.28046,9.40533,5686148.2093496,0
+STLD.US,D,20120920,000000,9.28342,9.46227,9.1734,9.40533,2875703.2541646,0
+STLD.US,D,20120921,000000,9.46227,9.51773,9.22708,9.24362,3347148.3921841,0
+STLD.US,D,20120924,000000,9.15597,9.2756,9.0826,9.23976,3993557.46724,0
+STLD.US,D,20120925,000000,9.2756,9.29254,8.76075,8.76906,5761885.1987508,0
+STLD.US,D,20120926,000000,8.77718,8.95693,8.60448,8.84195,3551458.1153193,0
+STLD.US,D,20120927,000000,8.91226,8.93276,8.71371,8.89642,3599235.7734688,0
+STLD.US,D,20120928,000000,8.85869,8.87116,8.73678,8.80215,2295345.170772,0
+STLD.US,D,20121001,000000,8.91226,8.98089,8.78659,8.84195,4248315.7684597,0
+STLD.US,D,20121002,000000,8.94207,8.97198,8.75421,8.84195,2794717.3264563,0
+STLD.US,D,20121003,000000,8.83254,8.87116,8.70005,8.80215,3550619.9816534,0
+STLD.US,D,20121004,000000,8.86463,9.24837,8.85027,9.18588,4777633.5312037,0
+STLD.US,D,20121005,000000,9.06121,9.3474,9.06121,9.32868,4099782.3260848,0
+STLD.US,D,20121008,000000,9.21638,9.66231,9.16944,9.61478,4272514.6060109,0
+STLD.US,D,20121009,000000,9.65439,9.86037,9.51674,9.64944,4279746.7907272,0
+STLD.US,D,20121010,000000,9.66925,9.74252,9.42068,9.47515,3156327.5720705,0
+STLD.US,D,20121011,000000,9.53952,9.80293,9.5316,9.694,3084875.1623609,0
+STLD.US,D,20121012,000000,9.66231,9.73362,9.368,9.47515,3381312.9419616,0
+STLD.US,D,20121015,000000,9.48307,9.71183,9.43652,9.67717,2683143.5591442,0
+STLD.US,D,20121016,000000,9.75738,9.95449,9.71183,9.89602,4728666.3291284,0
+STLD.US,D,20121017,000000,9.96932,10.0228,9.75738,9.88216,5128133.9616479,0
+STLD.US,D,20121018,000000,9.53952,10.21,9.5316,10.1812,5218810.9360921,0
+STLD.US,D,20121019,000000,10.0228,10.1812,9.76431,9.8366,3702668.5364268,0
+STLD.US,D,20121022,000000,9.87325,10.1248,9.86631,10.101,2950321.3856118,0
+STLD.US,D,20121023,000000,9.87325,10.0693,9.73362,10.0307,3746068.7133217,0
+STLD.US,D,20121024,000000,10.0782,10.1406,9.90889,9.95449,2952249.0930432,0
+STLD.US,D,20121025,000000,10.0158,10.1446,9.86631,10.0862,2538974.4706291,0
+STLD.US,D,20121026,000000,10.0614,10.2188,9.89602,10.0089,2684036.2219884,0
+STLD.US,D,20121031,000000,10.0356,10.21,9.85245,9.89602,3000768.9538968,0
+STLD.US,D,20121101,000000,10.0941,10.719,9.8891,10.5318,6624842.7680619,0
+STLD.US,D,20121102,000000,10.6258,10.6546,10.1318,10.3525,4544234.5110674,0
+STLD.US,D,20121105,000000,10.2961,10.5407,10.2367,10.4239,2899817.2685495,0
+STLD.US,D,20121106,000000,10.5803,10.9625,10.5714,10.8833,5545980.9566388,0
+STLD.US,D,20121107,000000,10.6258,10.6912,10.2872,10.4169,5157616.0706924,0
+STLD.US,D,20121108,000000,10.4011,10.4694,10.1248,10.2188,2749725.7053958,0
+STLD.US,D,20121109,000000,10.1812,10.6486,10.1466,10.4099,2751396.9237294,0
+STLD.US,D,20121112,000000,10.4694,10.5031,10.2872,10.4011,2010823.0264201,0
+STLD.US,D,20121113,000000,10.2961,10.4625,10.1961,10.2644,2440795.6949762,0
+STLD.US,D,20121114,000000,10.3288,10.4099,9.88216,9.95449,2950652.5998798,0
+STLD.US,D,20121115,000000,9.94454,10.0862,9.62369,9.62369,4414282.3910835,0
+STLD.US,D,20121116,000000,9.66231,9.74252,9.41177,9.70291,4141325.4815202,0
+STLD.US,D,20121119,000000,9.95449,9.96932,9.74252,9.91979,2684485.5828091,0
+STLD.US,D,20121120,000000,9.90493,9.97629,9.74252,9.89602,2678714.5781102,0
+STLD.US,D,20121121,000000,9.95449,10.0525,9.79106,9.91979,2349708.7418954,0
+STLD.US,D,20121123,000000,10.1714,10.2268,10.0446,10.1318,1135025.8552286,0
+STLD.US,D,20121126,000000,10.11,10.1406,9.98614,10.11,1944281.2721525,0
+STLD.US,D,20121127,000000,10.0782,10.209,9.75045,9.80887,3083261.5026044,0
+STLD.US,D,20121128,000000,9.86037,9.97629,9.58309,9.95449,2643683.6202783,0
+STLD.US,D,20121129,000000,10.0782,10.1634,9.96235,10.0525,2108758.4403701,0
+STLD.US,D,20121130,000000,10.0525,10.2268,10.0089,10.1198,2791644.5062814,0
+STLD.US,D,20121203,000000,10.1812,10.2188,9.80887,9.8366,2216720.1545223,0
+STLD.US,D,20121204,000000,9.83858,10.0277,9.80887,9.91285,2283816.2887689,0
+STLD.US,D,20121205,000000,9.94454,10.2188,9.9287,10.1554,1813661.6746347,0
+STLD.US,D,20121206,000000,10.1248,10.2268,9.9495,9.98614,2122310.9607662,0
+STLD.US,D,20121207,000000,10.0089,10.0782,9.86631,10.0228,2219387.0352589,0
+STLD.US,D,20121210,000000,10.0158,10.101,9.9287,10.0089,2350713.4924949,0
+STLD.US,D,20121211,000000,10.0862,10.3921,9.96932,10.3357,2698415.7682548,0
+STLD.US,D,20121212,000000,10.3585,10.4239,10.1554,10.1634,3400033.6166971,0
+STLD.US,D,20121213,000000,10.1882,10.3288,10.1248,10.2188,1885470.5436022,0
+STLD.US,D,20121214,000000,10.2426,10.7843,10.2198,10.6338,4134204.3747596,0
+STLD.US,D,20121217,000000,10.6546,10.8923,10.611,10.7764,2918151.1900391,0
+STLD.US,D,20121218,000000,10.8398,11.3845,10.8398,11.0715,5435000.9514901,0
+STLD.US,D,20121219,000000,11.1032,11.1894,10.7843,10.8398,5053195.7237282,0
+STLD.US,D,20121220,000000,10.8507,10.8645,10.719,10.8091,3990348.3241196,0
+STLD.US,D,20121221,000000,10.6258,10.6644,10.4981,10.6644,4282204.6429471,0
+STLD.US,D,20121224,000000,10.5318,10.7328,10.3921,10.6486,658384.28848098,0
+STLD.US,D,20121226,000000,10.6486,10.7427,10.5714,10.5992,1460001.5812503,0
+STLD.US,D,20121227,000000,10.6576,10.7279,10.4298,10.5615,1794554.2466534,0
+STLD.US,D,20121228,000000,10.4991,10.5417,10.3665,10.3665,1461565.7608267,0
+STLD.US,D,20121231,000000,10.3129,10.8427,10.3129,10.8358,2180903.5726035,0
+STLD.US,D,20130102,000000,11.1576,11.2913,11.0774,11.2686,2871912.466476,0
+STLD.US,D,20130103,000000,11.2022,11.4339,11.1666,11.2438,2329668.2590863,0
+STLD.US,D,20130104,000000,11.229,11.5429,11.132,11.5211,2462773.9832127,0
+STLD.US,D,20130107,000000,11.4479,11.9361,11.3923,11.8439,4563225.8120949,0
+STLD.US,D,20130108,000000,11.742,11.9073,11.4795,11.5577,5993121.2281496,0
+STLD.US,D,20130109,000000,11.6221,11.8915,11.5647,11.7251,3755894.0634041,0
+STLD.US,D,20130110,000000,11.7865,11.8984,11.7082,11.7954,3128279.3784543,0
+STLD.US,D,20130111,000000,11.7706,11.8113,11.6478,11.733,2406547.3318321,0
+STLD.US,D,20130114,000000,11.8915,11.9826,11.6132,11.6221,4623780.4645499,0
+STLD.US,D,20130115,000000,11.5577,11.9767,11.4479,11.9281,5990382.6516415,0
+STLD.US,D,20130116,000000,11.837,11.8439,11.5637,11.7637,4360325.7691977,0
+STLD.US,D,20130117,000000,11.8588,12.0321,11.733,11.9915,2816044.2939525,0
+STLD.US,D,20130118,000000,11.9677,12.1054,11.8915,11.9281,3163671.8445421,0
+STLD.US,D,20130122,000000,11.9608,12.1282,11.9231,12.0648,2509787.223067,0
+STLD.US,D,20130123,000000,12.0648,12.1856,11.9608,12.1202,2256825.3553311,0
+STLD.US,D,20130124,000000,12.0727,12.2975,11.9173,12.0153,2587634.6936267,0
+STLD.US,D,20130125,000000,12.0886,12.1341,11.7706,12.0242,2894598.6242304,0
+STLD.US,D,20130128,000000,12.0083,12.0242,11.6776,11.837,3937932.6564195,0
+STLD.US,D,20130129,000000,12.0499,12.4669,11.9231,12.1746,4972499.6085043,0
+STLD.US,D,20130130,000000,12.0964,12.2975,11.837,11.9281,3198992.6148587,0
+STLD.US,D,20130131,000000,11.8915,12.0964,11.8697,12.0004,2608674.8780373,0
+STLD.US,D,20130201,000000,12.0727,12.2618,12.0242,12.15,2719326.6983169,0
+STLD.US,D,20130204,000000,11.9826,12.1282,11.9361,11.9826,2286007.5538952,0
+STLD.US,D,20130205,000000,12.1282,12.1282,11.9023,11.9915,2857659.1451593,0
+STLD.US,D,20130206,000000,11.9767,12.5461,11.9361,12.347,5292432.3953368,0
+STLD.US,D,20130207,000000,12.3401,12.4183,12.1816,12.3549,3170936.3428456,0
+STLD.US,D,20130208,000000,12.3321,12.5936,12.2935,12.3321,2256111.4270157,0
+STLD.US,D,20130211,000000,12.3054,12.4025,12.2618,12.3549,1840447.6187542,0
+STLD.US,D,20130212,000000,12.3401,12.4737,12.245,12.4737,1909140.2461643,0
+STLD.US,D,20130213,000000,12.4519,12.5371,12.3054,12.4519,2222759.7659141,0
+STLD.US,D,20130214,000000,12.3945,12.7342,12.3777,12.6936,3966056.5850055,0
+STLD.US,D,20130215,000000,12.6728,12.7263,12.4589,12.6223,4570388.320639,0
+STLD.US,D,20130219,000000,12.6292,12.751,12.4985,12.6648,3045574.7718312,0
+STLD.US,D,20130220,000000,12.5936,12.6124,11.9677,11.9915,5110774.4967696,0
+STLD.US,D,20130221,000000,11.9173,11.9608,11.5904,11.7488,6735394.6181813,0
+STLD.US,D,20130222,000000,11.8281,12.0776,11.7865,11.9608,3108483.2671477,0
+STLD.US,D,20130225,000000,12.0727,12.1054,11.5815,11.5815,3209240.0611726,0
+STLD.US,D,20130226,000000,11.6618,11.8439,11.4171,11.6548,2217796.6008931,0
+STLD.US,D,20130227,000000,11.6776,11.9826,11.6776,11.9231,3212939.9668974,0
+STLD.US,D,20130228,000000,11.9539,12.1866,11.9231,12.0499,4130522.6454276,0
+STLD.US,D,20130301,000000,11.9826,12.0568,11.5686,11.7162,4659256.7440043,0
+STLD.US,D,20130304,000000,11.9539,12.1123,11.6132,11.8202,4272531.772604,0
+STLD.US,D,20130305,000000,11.9361,12.1123,11.8033,11.8499,3182846.9290964,0
+STLD.US,D,20130306,000000,11.9361,12.2618,11.9281,12.1866,3179421.6888622,0
+STLD.US,D,20130307,000000,12.1954,12.4273,12.1746,12.2192,2452304.3809872,0
+STLD.US,D,20130308,000000,12.3609,12.6936,12.2797,12.5857,3177552.5498075,0
+STLD.US,D,20130311,000000,12.5233,12.6074,12.3123,12.5055,3621715.9321052,0
+STLD.US,D,20130312,000000,12.5055,12.6728,12.2698,12.3549,4375421.2633786,0
+STLD.US,D,20130313,000000,12.347,12.347,11.7865,12.0321,6085703.694434,0
+STLD.US,D,20130314,000000,12.0153,12.0727,11.8033,11.9677,5797237.2728548,0
+STLD.US,D,20130315,000000,11.9915,12.2192,11.9767,12.2034,4945873.2127211,0
+STLD.US,D,20130318,000000,11.9677,12.2935,11.8588,12.1282,3024684.037761,0
+STLD.US,D,20130319,000000,12.1123,12.3193,11.7776,12.0816,6124241.6862676,0
+STLD.US,D,20130320,000000,12.141,12.3777,12.045,12.3015,3916576.4047349,0
+STLD.US,D,20130321,000000,12.1954,12.4273,12.1618,12.2975,2320276.1130312,0
+STLD.US,D,20130322,000000,12.3549,12.4441,12.245,12.2698,2313829.5524017,0
+STLD.US,D,20130325,000000,12.3123,12.5055,12.2698,12.4817,3864883.7535464,0
+STLD.US,D,20130326,000000,12.547,12.6392,12.4223,12.6223,3625356.2596537,0
+STLD.US,D,20130327,000000,12.4669,12.7362,12.3688,12.7233,2649262.7630536,0
+STLD.US,D,20130328,000000,12.6302,12.6896,12.4985,12.6094,2437256.3473875,0
+STLD.US,D,20130401,000000,12.6223,12.7045,12.1866,12.2598,2773165.1736498,0
+STLD.US,D,20130402,000000,12.25,12.3302,11.6716,11.7726,3792931.493036,0
+STLD.US,D,20130403,000000,11.7449,11.7598,11.3221,11.53,4267966.4686244,0
+STLD.US,D,20130404,000000,11.5072,11.8409,11.4083,11.6003,2850132.0989605,0
+STLD.US,D,20130405,000000,11.4003,11.6637,11.2904,11.6488,3844475.7036837,0
+STLD.US,D,20130408,000000,11.642,11.7598,11.5746,11.7202,3058552.7162566,0
+STLD.US,D,20130409,000000,11.7895,12.244,11.7202,12.0786,3660383.1782874,0
+STLD.US,D,20130410,000000,12.1182,12.1806,12.038,12.14,2417522.8436558,0
+STLD.US,D,20130411,000000,12.1262,12.1945,11.8835,12.046,2782536.1139133,0
+STLD.US,D,20130412,000000,11.9875,12.0539,11.6458,11.9023,3220146.9066237,0
+STLD.US,D,20130415,000000,11.7528,11.7726,11.2755,11.3537,3651943.2732526,0
+STLD.US,D,20130416,000000,11.5151,11.6202,11.3845,11.5924,2722399.5184917,0
+STLD.US,D,20130417,000000,11.4231,11.5072,11.0884,11.3141,4923666.7097756,0
+STLD.US,D,20130418,000000,11.3221,11.9499,11.3191,11.4231,7070146.2141051,0
+STLD.US,D,20130419,000000,11.5597,11.6796,11.2993,11.4171,3023057.2506097,0
+STLD.US,D,20130422,000000,11.4231,11.4309,11.0438,11.2755,3548866.9695524,0
+STLD.US,D,20130423,000000,11.3537,11.4171,11.1072,11.3637,3916436.0425909,0
+STLD.US,D,20130424,000000,11.3795,11.7449,11.3795,11.7024,2090142.7847927,0
+STLD.US,D,20130425,000000,11.8152,12.1262,11.7598,11.7895,3414008.233325,0
+STLD.US,D,20130426,000000,11.7598,11.7895,11.5657,11.6796,3067362.2079439,0
+STLD.US,D,20130429,000000,11.7528,11.9023,11.632,11.8469,2225981.0266296,0
+STLD.US,D,20130430,000000,11.7895,11.9657,11.6488,11.9499,5203278.1986854,0
+STLD.US,D,20130501,000000,11.8469,11.8469,11.5597,11.6568,3195197.7879718,0
+STLD.US,D,20130502,000000,11.7112,11.8241,11.4003,11.7112,3029726.9769503,0
+STLD.US,D,20130503,000000,11.9023,12.3183,11.9023,12.148,3995188.2935898,0
+STLD.US,D,20130506,000000,12.1945,12.2094,11.9657,12.0539,2565350.4361122,0
+STLD.US,D,20130507,000000,12.1182,12.2172,12.0123,12.1648,1551257.1708638,0
+STLD.US,D,20130508,000000,12.2024,12.4669,12.148,12.4441,2871616.595194,0
+STLD.US,D,20130509,000000,12.4509,12.4737,12.2172,12.3044,1523846.1607934,0
+STLD.US,D,20130510,000000,12.3252,12.4025,12.1262,12.3113,1894715.258916,0
+STLD.US,D,20130513,000000,12.2688,12.2688,12.0123,12.0628,1997749.1510331,0
+STLD.US,D,20130514,000000,12.0628,12.143,11.9767,12.0786,1303368.536305,0
+STLD.US,D,20130515,000000,11.9974,12.0836,11.8409,12.0034,2523689.1341239,0
+STLD.US,D,20130516,000000,12.0697,12.2272,11.8469,11.9499,2984869.6592364,0
+STLD.US,D,20130517,000000,12.0628,12.2272,11.9974,12.1648,1962311.2439634,0
+STLD.US,D,20130520,000000,12.148,12.6074,12.1182,12.5371,3915446.4389854,0
+STLD.US,D,20130521,000000,12.555,12.8937,12.4896,12.7441,5134489.6403137,0
+STLD.US,D,20130522,000000,12.759,12.8689,12.1718,12.3935,4243918.0912132,0
+STLD.US,D,20130523,000000,12.2341,12.3599,12.0628,12.3252,1906410.7578527,0
+STLD.US,D,20130524,000000,12.2024,12.3044,12.0856,12.2172,1739511.0804009,0
+STLD.US,D,20130528,000000,12.4025,12.4589,12.2341,12.3539,1816258.8791991,0
+STLD.US,D,20130529,000000,12.2094,12.3113,12.046,12.2341,1165832.8213449,0
+STLD.US,D,20130530,000000,12.2876,12.3935,12.1558,12.3044,2307101.2576844,0
+STLD.US,D,20130531,000000,12.2579,12.347,12.152,12.1916,3698424.3487192,0
+STLD.US,D,20130603,000000,12.3252,12.347,12.1262,12.2876,3232089.8064618,0
+STLD.US,D,20130604,000000,12.2688,12.3847,12.1331,12.347,3387239.4557986,0
+STLD.US,D,20130605,000000,12.2777,12.3044,11.8607,11.8955,3732263.7430263,0
+STLD.US,D,20130606,000000,11.8607,11.9875,11.6716,11.7984,3678312.1701385,0
+STLD.US,D,20130607,000000,11.7806,12.042,11.6954,11.7806,2858569.9843961,0
+STLD.US,D,20130610,000000,11.7598,11.8955,11.642,11.8241,2182026.4697557,0
+STLD.US,D,20130611,000000,11.6488,11.6568,11.4479,11.5449,3813073.9656046,0
+STLD.US,D,20130612,000000,11.6488,11.7647,11.3933,11.4745,2203905.7976318,0
+STLD.US,D,20130613,000000,11.4745,12.0291,11.4479,11.9579,3248075.9438875,0
+STLD.US,D,20130614,000000,12.0202,12.0925,11.7726,11.8539,1262138.4187447,0
+STLD.US,D,20130617,000000,11.9409,12.046,11.9023,11.9261,1804851.1731477,0
+STLD.US,D,20130618,000000,11.8321,12.038,11.8063,11.9023,2071954.2744451,0
+STLD.US,D,20130619,000000,11.8539,11.9875,11.7806,11.8241,1784375.466712,0
+STLD.US,D,20130620,000000,11.6231,11.7726,11.3933,11.6231,2924329.1439758,0
+STLD.US,D,20130621,000000,11.6716,11.7895,11.4973,11.5231,3238192.0254286,0
+STLD.US,D,20130624,000000,11.4676,11.4904,11.0042,11.2824,3505837.3891097,0
+STLD.US,D,20130625,000000,11.4231,11.5151,11.1478,11.4676,2371763.7749014,0
+STLD.US,D,20130626,000000,11.6172,11.7548,11.4439,11.6646,3449906.6090111,0
+STLD.US,D,20130627,000000,11.7548,12.145,11.7548,12.0519,3828178.547982,0
+STLD.US,D,20130628,000000,11.9835,12.1688,11.8984,11.9361,4069810.4642355,0
+STLD.US,D,20130701,000000,12.138,12.2945,12.0668,12.2242,2982699.5999016,0
+STLD.US,D,20130702,000000,12.2084,12.345,11.9925,12.2084,2609020.2294997,0
+STLD.US,D,20130703,000000,12.1152,12.2124,12.0331,12.145,1741645.7967497,0
+STLD.US,D,20130705,000000,12.3024,12.3173,11.9767,12.1152,2256210.3873762,0
+STLD.US,D,20130708,000000,12.152,12.1994,12.0757,12.0846,2347658.8487129,0
+STLD.US,D,20130709,000000,12.2153,12.3381,12.1232,12.1994,3357907.806894,0
+STLD.US,D,20130710,000000,12.1916,12.2846,11.9835,12.1688,2255708.5169763,0
+STLD.US,D,20130711,000000,12.345,12.4807,12.241,12.3292,3810694.8777532,0
+STLD.US,D,20130712,000000,12.3381,12.3678,12.1738,12.2945,2004511.7789366,0
+STLD.US,D,20130715,000000,12.3024,12.4896,12.249,12.2846,2059118.7117631,0
+STLD.US,D,20130716,000000,12.3381,12.3757,12.1608,12.3024,1363068.8983005,0
+STLD.US,D,20130717,000000,12.4015,12.555,12.3024,12.4509,1869837.8360355,0
+STLD.US,D,20130718,000000,12.3589,12.658,12.2668,12.2846,4070229.5310684,0
+STLD.US,D,20130719,000000,12.3173,12.3242,12.1608,12.1776,1365925.6213615,0
+STLD.US,D,20130722,000000,12.2242,12.345,12.152,12.2322,2195269.9914752,0
+STLD.US,D,20130723,000000,12.3242,12.6668,12.2846,12.5302,2850048.285594,0
+STLD.US,D,20130724,000000,12.547,12.547,12.2322,12.3678,2752723.8004004,0
+STLD.US,D,20130725,000000,12.3292,12.6035,12.241,12.5381,2034351.3570386,0
+STLD.US,D,20130726,000000,12.4093,12.6233,12.4015,12.4896,1572027.738782,0
+STLD.US,D,20130729,000000,12.4263,12.5045,12.3371,12.4431,1773193.9557704,0
+STLD.US,D,20130730,000000,12.4509,12.4847,12.249,12.4351,1274338.8174801,0
+STLD.US,D,20130731,000000,12.4669,12.5866,12.4015,12.4589,1337903.6825347,0
+STLD.US,D,20130801,000000,12.6144,12.7461,12.6035,12.6402,2767540.5898924,0
+STLD.US,D,20130802,000000,12.5639,12.7302,12.4737,12.6233,1860608.2677156,0
+STLD.US,D,20130805,000000,12.6035,12.761,12.5906,12.6668,1921371.9486872,0
+STLD.US,D,20130806,000000,12.5956,12.648,12.3925,12.4669,1800722.1025941,0
+STLD.US,D,20130807,000000,12.4015,12.4431,12.2846,12.3242,2011975.2077607,0
+STLD.US,D,20130808,000000,12.4093,12.5243,12.3589,12.4163,2461870.212573,0
+STLD.US,D,20130809,000000,12.4589,12.8184,12.4431,12.6668,2732100.6632234,0
+STLD.US,D,20130812,000000,12.6233,13.1362,12.6233,13.0333,3870675.9640368,0
+STLD.US,D,20130813,000000,13.1362,13.1956,12.8967,12.9551,2068027.163811,0
+STLD.US,D,20130814,000000,13.1432,13.3066,13.0085,13.1234,3284471.1409756,0
+STLD.US,D,20130815,000000,12.9383,13.0085,12.7788,12.9065,2282371.2655451,0
+STLD.US,D,20130816,000000,12.8709,12.9827,12.7243,12.7708,1886445.0002136,0
+STLD.US,D,20130819,000000,12.7788,12.7788,12.547,12.5956,1419772.1750911,0
+STLD.US,D,20130820,000000,12.5718,12.8877,12.5639,12.7867,1943048.3068441,0
+STLD.US,D,20130821,000000,12.7302,12.8045,12.4263,12.4589,2279222.7104005,0
+STLD.US,D,20130822,000000,12.555,12.8511,12.4896,12.7956,1044629.6050726,0
+STLD.US,D,20130823,000000,12.8511,12.9065,12.555,12.6194,2472239.8446384,0
+STLD.US,D,20130826,000000,12.6035,12.8382,12.6035,12.6966,1817825.0783746,0
+STLD.US,D,20130827,000000,12.5302,12.5866,12.3173,12.3242,1980455.3231287,0
+STLD.US,D,20130828,000000,12.3757,12.5302,12.3173,12.4163,1433175.2451468,0
+STLD.US,D,20130829,000000,12.3837,12.648,12.3678,12.4985,1881721.1576972,0
+STLD.US,D,20130830,000000,12.4896,12.5243,12.1846,12.2153,1861292.9118426,0
+STLD.US,D,20130903,000000,12.4529,12.6094,12.0509,12.1846,4277003.1652211,0
+STLD.US,D,20130904,000000,12.1846,12.3599,12.1302,12.3302,2697478.6742284,0
+STLD.US,D,20130905,000000,12.3034,12.5015,12.0984,12.3847,2258972.189275,0
+STLD.US,D,20130906,000000,12.4737,12.4896,12.2192,12.4509,3189104.6572013,0
+STLD.US,D,20130909,000000,12.4985,12.9065,12.4807,12.8609,2406081.8142177,0
+STLD.US,D,20130910,000000,12.9857,13.3215,12.9619,13.1938,4380208.7232698,0
+STLD.US,D,20130911,000000,13.17,13.4918,12.9847,13.4661,2930343.5103777,0
+STLD.US,D,20130912,000000,13.3561,13.4729,13.2888,13.4105,2617943.8285415,0
+STLD.US,D,20130913,000000,13.4839,13.5255,13.3719,13.4323,1804881.4671357,0
+STLD.US,D,20130916,000000,13.6027,13.673,13.4155,13.4492,1631588.748433,0
+STLD.US,D,20130917,000000,13.4918,13.8186,13.4492,13.8018,3177441.4718518,0
+STLD.US,D,20130918,000000,13.7394,14.0681,13.5007,13.9385,6420359.359396,0
+STLD.US,D,20130919,000000,13.8909,13.9849,13.6522,13.6522,2582625.0778242,0
+STLD.US,D,20130920,000000,13.667,13.7681,13.263,13.4265,5159467.0333544,0
+STLD.US,D,20130923,000000,13.4581,13.6908,13.3383,13.3482,2962044.1491376,0
+STLD.US,D,20130924,000000,13.263,13.4581,13.2442,13.2729,2982611.7473366,0
+STLD.US,D,20130925,000000,13.4581,13.5482,13.263,13.3947,2198241.8316902,0
+STLD.US,D,20130926,000000,13.4581,13.5789,13.3789,13.5086,1547139.2081058,0
+STLD.US,D,20130927,000000,13.3641,13.4265,13.2353,13.3056,1453953.8914618,0
+STLD.US,D,20130930,000000,13.0897,13.572,13.058,13.4739,2901583.4080452,0
+STLD.US,D,20131001,000000,13.4265,13.7502,13.3561,13.6453,4057997.8285456,0
+STLD.US,D,20131002,000000,13.5017,13.7592,13.5017,13.6918,2089362.209704,0
+STLD.US,D,20131003,000000,13.6918,13.7839,13.4323,13.4927,1922723.0605484,0
+STLD.US,D,20131004,000000,13.5165,13.6374,13.4265,13.5789,1704224.6432708,0
+STLD.US,D,20131007,000000,13.4413,13.5631,13.3383,13.3947,1576670.7973306,0
+STLD.US,D,20131008,000000,13.4195,13.5255,13.2264,13.2977,1687109.5498951,0
+STLD.US,D,20131009,000000,13.3482,13.3561,13.1066,13.2036,1524183.433859,0
+STLD.US,D,20131010,000000,13.3789,13.5789,13.3383,13.5334,1466357.2599162,0
+STLD.US,D,20131011,000000,13.5482,13.6918,13.4739,13.6622,1026255.291599,0
+STLD.US,D,20131014,000000,13.5562,13.9523,13.5255,13.8869,1639698.4489994,0
+STLD.US,D,20131015,000000,13.8701,14.1444,13.7978,13.878,2769935.8345374,0
+STLD.US,D,20131016,000000,14.184,14.2484,13.8443,13.8701,3718515.3215082,0
+STLD.US,D,20131017,000000,13.9751,14.6464,13.9017,14.4177,5143189.0638449,0
+STLD.US,D,20131018,000000,14.4919,14.6019,14.3078,14.5781,3102962.6927488,0
+STLD.US,D,20131021,000000,14.6019,14.8128,14.5702,14.7416,2527979.7726131,0
+STLD.US,D,20131022,000000,14.7712,14.9119,14.693,14.8623,3321958.941228,0
+STLD.US,D,20131023,000000,14.6019,14.9119,14.4177,14.8534,2669429.4708126,0
+STLD.US,D,20131024,000000,14.8703,14.9415,14.6534,14.693,2235898.2684754,0
+STLD.US,D,20131025,000000,14.6534,14.7098,14.4078,14.4683,2488401.6871942,0
+STLD.US,D,20131028,000000,14.4683,14.4851,14.1543,14.3929,3255950.3611477,0
+STLD.US,D,20131029,000000,14.4683,14.5465,14.2414,14.3989,3493063.4242032,0
+STLD.US,D,20131030,000000,14.3761,14.4603,14.1632,14.3296,2709134.7909808,0
+STLD.US,D,20131031,000000,14.3226,14.6019,14.2138,14.4959,3448292.9492546,0
+STLD.US,D,20131101,000000,14.5613,14.9119,14.5079,14.8623,2997989.9854048,0
+STLD.US,D,20131104,000000,15.1912,15.307,15.0822,15.1912,3798150.1373552,0
+STLD.US,D,20131105,000000,15.0723,15.209,14.896,15.0961,2256992.9820642,0
+STLD.US,D,20131106,000000,15.1584,15.2802,15.0307,15.1832,1485467.7172962,0
+STLD.US,D,20131107,000000,15.2338,15.307,14.8782,14.9207,2655036.7971513,0
+STLD.US,D,20131108,000000,14.9633,15.5793,14.896,15.4437,3616895.1488274,0
+STLD.US,D,20131111,000000,15.4347,15.6269,15.3852,15.5129,2151031.6809144,0
+STLD.US,D,20131112,000000,15.4259,15.4971,15.1912,15.3288,2822670.5989104,0
+STLD.US,D,20131113,000000,15.0624,15.3525,15.0059,15.3525,2997497.2032013,0
+STLD.US,D,20131114,000000,15.3288,15.4169,15.1496,15.4011,2467800.7656084,0
+STLD.US,D,20131115,000000,15.4011,15.4743,15.3228,15.3288,1352333.718781,0
+STLD.US,D,20131118,000000,15.3605,15.3921,15.1654,15.2516,2614934.6257414,0
+STLD.US,D,20131119,000000,15.2565,15.5536,15.2248,15.3446,2808893.9030035,0
+STLD.US,D,20131120,000000,15.4011,15.5051,15.1743,15.2565,1613892.0104893,0
+STLD.US,D,20131121,000000,15.3288,15.3664,15.1426,15.2565,2083496.283843,0
+STLD.US,D,20131122,000000,15.0228,15.2565,15.0228,15.0535,2061567.4757866,0
+STLD.US,D,20131125,000000,15.0535,15.0961,14.7416,14.8346,2357868.9324417,0
+STLD.US,D,20131126,000000,14.8049,14.9207,14.6366,14.798,3191682.6755734,0
+STLD.US,D,20131127,000000,14.8534,14.9049,14.5534,14.6266,2420900.623309,0
+STLD.US,D,20131129,000000,14.701,14.8128,14.5781,14.6841,1474001.4428681,0
+STLD.US,D,20131202,000000,14.6762,14.8128,14.5465,14.6366,2189124.3511256,0
+STLD.US,D,20131203,000000,14.595,14.7812,14.4851,14.6108,2515698.58991,0
+STLD.US,D,20131204,000000,14.693,15.1584,14.6534,15.0307,2838801.1376786,0
+STLD.US,D,20131205,000000,14.9415,15.1743,14.9415,15.1426,2182547.526348,0
+STLD.US,D,20131206,000000,15.2981,15.3753,15.0961,15.1584,1576448.6414192,0
+STLD.US,D,20131209,000000,15.1832,15.3753,15.1426,15.3446,1805098.5740491,0
+STLD.US,D,20131210,000000,15.3852,15.4893,15.2338,15.2565,1298944.6042689,0
+STLD.US,D,20131211,000000,15.2338,15.3753,15.0109,15.0377,2099683.3713886,0
+STLD.US,D,20131212,000000,15.1654,15.1743,14.9485,15.0377,2462967.8647354,0
+STLD.US,D,20131213,000000,15.0307,15.1654,15.0307,15.1357,1109650.6011465,0
+STLD.US,D,20131216,000000,15.1654,15.3228,15.1129,15.2802,1885499.8277905,0
+STLD.US,D,20131217,000000,15.1912,15.3228,15.1496,15.2624,1455444.3556675,0
+STLD.US,D,20131218,000000,15.1743,15.2168,14.5079,14.7712,6008267.2123104,0
+STLD.US,D,20131219,000000,14.7712,15.1278,14.7653,14.9633,2367814.4486762,0
+STLD.US,D,20131220,000000,14.9971,15.0624,14.8782,14.9347,3212426.988702,0
+STLD.US,D,20131223,000000,14.9575,15.1743,14.8871,15.1654,1992568.8790986,0
+STLD.US,D,20131224,000000,15.2496,15.6457,15.1584,15.6041,2002009.4955344,0
+STLD.US,D,20131226,000000,15.6744,15.716,15.5793,15.5882,1711046.8493505,0
+STLD.US,D,20131227,000000,15.5962,15.9873,15.512,15.9685,1619642.8191963,0
+STLD.US,D,20131230,000000,15.8804,15.9993,15.6684,15.7328,2197769.2454786,0
+STLD.US,D,20131231,000000,15.7734,15.9349,15.7566,15.8378,1446302.6399125,0
+STLD.US,D,20140102,000000,15.7258,15.8289,15.4427,15.5625,1874589.9529406,0
+STLD.US,D,20140103,000000,15.5962,15.6606,15.4615,15.5289,1440304.4303043,0
+STLD.US,D,20140106,000000,15.5536,15.6041,15.0683,15.2961,2724081.8446209,0
+STLD.US,D,20140107,000000,15.3278,15.5367,15.2396,15.3872,2103530.7078546,0
+STLD.US,D,20140108,000000,15.3743,15.6526,15.2476,15.5793,1943925.8226942,0
+STLD.US,D,20140109,000000,15.6606,15.6606,15.4427,15.4883,2188720.4312867,0
+STLD.US,D,20140110,000000,15.5367,15.5367,15.3743,15.4813,1272612.0601686,0
+STLD.US,D,20140113,000000,15.4615,15.5704,15.0029,15.0347,2895387.2777158,0
+STLD.US,D,20140114,000000,15.1198,15.1564,14.8752,15.0347,3965332.5586942,0
+STLD.US,D,20140115,000000,15.0941,15.197,14.9089,15.0584,2488679.3820834,0
+STLD.US,D,20140116,000000,15.0941,15.2862,15.0584,15.1198,2814875.9558183,0
+STLD.US,D,20140117,000000,15.1624,15.197,14.8871,14.9089,3026737.9701421,0
+STLD.US,D,20140121,000000,14.9871,14.9871,14.5009,14.5643,3911942.4343825,0
+STLD.US,D,20140122,000000,14.6049,14.6138,14.4286,14.5098,3108015.7299341,0
+STLD.US,D,20140123,000000,14.4009,14.5098,14.2138,14.2414,4601566.8930071,0
+STLD.US,D,20140124,000000,14.184,14.184,13.7394,13.7473,3436309.6574327,0
+STLD.US,D,20140127,000000,13.8849,13.8849,13.3333,13.3601,7723968.2280051,0
+STLD.US,D,20140128,000000,13.5126,13.7047,13.1362,13.6582,10306585.227433,0
+STLD.US,D,20140129,000000,13.6582,13.7473,13.3502,13.4531,5641789.7326368,0
+STLD.US,D,20140130,000000,13.6344,13.7047,13.4057,13.5453,3461109.3257442,0
+STLD.US,D,20140131,000000,13.366,13.5453,13.2136,13.3759,2538527.1294075,0
+STLD.US,D,20140203,000000,13.3759,13.3759,12.8075,12.8323,4876275.8048718,0
+STLD.US,D,20140204,000000,12.9194,13.065,12.8075,12.9363,3023402.602072,0
+STLD.US,D,20140205,000000,13.2136,13.2769,12.8689,13.059,3737570.2399103,0
+STLD.US,D,20140206,000000,13.1304,13.1966,13.059,13.1304,3423584.1629067,0
+STLD.US,D,20140207,000000,13.2442,13.3502,13.0917,13.2373,5381990.5118271,0
+STLD.US,D,20140210,000000,13.2294,13.267,13.1442,13.2204,2281105.9866496,0
+STLD.US,D,20140211,000000,13.9177,13.9255,13.4879,13.8681,4021098.7414585,0
+STLD.US,D,20140212,000000,13.9503,14.184,13.9097,14.1038,3796560.712789,0
+STLD.US,D,20140213,000000,13.9741,14.3296,13.9641,14.3236,2761893.790544,0
+STLD.US,D,20140214,000000,14.3177,14.5009,14.2999,14.4861,1986994.7853212,0
+STLD.US,D,20140218,000000,14.4445,14.6722,14.3296,14.597,3577593.7484981,0
+STLD.US,D,20140219,000000,14.5098,14.9247,14.4939,14.588,5577622.0172225,0
+STLD.US,D,20140220,000000,14.6633,14.688,14.3939,14.588,3028125.4347888,0
+STLD.US,D,20140221,000000,14.6217,14.6484,14.3078,14.3177,2351240.6078847,0
+STLD.US,D,20140224,000000,14.0642,14.1276,13.8018,13.8344,3181206.0047507,0
+STLD.US,D,20140225,000000,13.782,13.8919,13.4373,13.7236,3470749.8825003,0
+STLD.US,D,20140226,000000,13.8107,14.0226,13.782,13.9255,2603256.2933979,0
+STLD.US,D,20140227,000000,13.9423,14.1364,13.8602,14.1127,2091836.2187175,0
+STLD.US,D,20140228,000000,14.0394,14.2652,13.98,14.1364,2477746.2818428,0
+STLD.US,D,20140303,000000,14.0147,14.0563,13.8018,13.9503,2264284.7449568,0
+STLD.US,D,20140304,000000,14.1632,14.2414,13.9691,13.9741,3143848.4686463,0
+STLD.US,D,20140305,000000,13.9593,14.1958,13.877,14.193,2241623.8321924,0
+STLD.US,D,20140306,000000,14.282,14.3553,14.2138,14.3236,2756867.0081483,0
+STLD.US,D,20140307,000000,14.291,14.3969,13.9691,14.3553,2988280.7622762,0
+STLD.US,D,20140310,000000,14.3692,14.3692,13.8285,13.8919,3002475.5152163,0
+STLD.US,D,20140311,000000,13.9503,14.077,13.7948,13.9423,2071641.2365699,0
+STLD.US,D,20140312,000000,13.8423,14.0147,13.672,13.7047,1935828.2397229,0
+STLD.US,D,20140313,000000,13.7562,13.8344,13.3502,13.3977,3518269.0319529,0
+STLD.US,D,20140314,000000,13.3601,13.4789,13.2066,13.3917,2737343.5427329,0
+STLD.US,D,20140317,000000,13.4967,13.682,13.3819,13.5215,2131718.2538153,0
+STLD.US,D,20140318,000000,13.5294,13.7651,13.3917,13.7236,2559293.6581272,0
+STLD.US,D,20140319,000000,13.7314,13.9691,13.5591,13.8849,2803645.9744961,0
+STLD.US,D,20140320,000000,13.8513,13.9503,13.682,13.8423,1852607.6255057,0
+STLD.US,D,20140321,000000,13.9097,14.3603,13.7869,14.3296,4367781.119625,0
+STLD.US,D,20140324,000000,14.4009,14.7218,14.3078,14.5098,3137035.350763,0
+STLD.US,D,20140325,000000,14.588,14.7841,14.5316,14.6792,4485957.9665041,0
+STLD.US,D,20140326,000000,14.792,14.8168,14.4286,14.4286,3687497.3072761,0
+STLD.US,D,20140327,000000,14.4237,14.6098,14.2078,14.3207,4426735.2397181,0
+STLD.US,D,20140328,000000,14.4147,14.5385,14.1622,14.2266,2939434.7361528,0
+STLD.US,D,20140331,000000,14.6019,14.6604,14.3969,14.5147,4282802.4443087,0
+STLD.US,D,20140401,000000,14.6692,14.702,14.3731,14.5494,2526943.7182262,0
+STLD.US,D,20140402,000000,14.594,14.8465,14.5603,14.7326,3612723.6666907,0
+STLD.US,D,20140403,000000,14.702,15.2496,14.6851,15.1892,6176172.6501611,0
+STLD.US,D,20140404,000000,15.2238,15.2565,14.8465,14.9445,3759503.087165,0
+STLD.US,D,20140407,000000,14.9,15.0683,14.6772,14.9783,4062885.2585968,0
+STLD.US,D,20140408,000000,14.9871,15.2714,14.9445,15.1337,4136995.4608467,0
+STLD.US,D,20140409,000000,15.197,15.4555,15.1198,15.3318,3084671.1828423,0
+STLD.US,D,20140410,000000,15.2624,15.3605,14.9149,15.0347,3149998.1481943,0
+STLD.US,D,20140411,000000,14.9683,15.1198,14.7663,15.0119,3854577.7388557,0
+STLD.US,D,20140414,000000,15.2565,15.5407,15.0881,15.3605,5013138.9933,0
+STLD.US,D,20140415,000000,15.3228,15.4179,14.9613,15.3872,4218170.2210797,0
+STLD.US,D,20140416,000000,15.4625,15.5001,15.1892,15.4179,3244478.0279221,0
+STLD.US,D,20140417,000000,15.1486,15.5575,14.6266,14.6851,9746204.0094746,0
+STLD.US,D,20140421,000000,14.8465,14.9237,14.6266,14.8743,4004466.3322904,0
+STLD.US,D,20140422,000000,14.9357,15.0188,14.79,14.8376,3430062.0273238,0
+STLD.US,D,20140423,000000,14.8911,15.1406,14.8465,15.1337,3372729.6453841,0
+STLD.US,D,20140424,000000,15.1822,15.2406,14.9683,15.2149,3660672.9907718,0
+STLD.US,D,20140425,000000,15.0881,15.2318,14.9079,14.9941,2189296.0170572,0
+STLD.US,D,20140428,000000,14.9683,14.9871,14.5455,14.7474,2810250.0638628,0
+STLD.US,D,20140429,000000,14.7663,15.1337,14.7426,14.8227,1515261.8544163,0
+STLD.US,D,20140430,000000,14.8227,15.0119,14.6851,14.9079,3149385.1998387,0
+STLD.US,D,20140501,000000,14.9871,15.1634,14.8812,15.0782,3051454.8348867,0
+STLD.US,D,20140502,000000,15.1892,15.3288,14.9783,15.0782,2954664.5336801,0
+STLD.US,D,20140505,000000,15.0347,15.0584,14.5147,14.6019,3177169.8357601,0
+STLD.US,D,20140506,000000,14.6098,14.6534,14.49,14.5692,2153104.7994878,0
+STLD.US,D,20140507,000000,14.5524,14.702,14.4979,14.6772,1658015.203896,0
+STLD.US,D,20140508,000000,14.6464,14.9783,14.594,14.6366,2348536.3645629,0
+STLD.US,D,20140509,000000,14.6098,14.6604,14.3038,14.3643,2851458.9756314,0
+STLD.US,D,20140512,000000,14.4821,14.9445,14.4494,14.8911,2341116.3571216,0
+STLD.US,D,20140513,000000,14.8376,15.0119,14.6772,14.7426,3017582.1171928,0
+STLD.US,D,20140514,000000,14.9,14.9237,14.7574,14.799,1499849.2831618,0
+STLD.US,D,20140515,000000,14.9871,14.9871,14.5455,14.7474,2892812.2887425,0
+STLD.US,D,20140516,000000,14.7257,14.8812,14.5147,14.8554,1893532.7835875,0
+STLD.US,D,20140519,000000,14.7663,14.9297,14.7326,14.7822,1618495.6868537,0
+STLD.US,D,20140520,000000,14.6772,14.7198,14.3207,14.3969,2142221.1794274,0
+STLD.US,D,20140521,000000,14.4573,14.5385,14.2692,14.4049,1996612.1166865,0
+STLD.US,D,20140522,000000,14.4049,14.5455,14.2266,14.2602,3743985.4967525,0
+STLD.US,D,20140523,000000,13.8691,14.5147,13.8691,14.4979,2508480.542388,0
+STLD.US,D,20140527,000000,14.5306,14.6266,14.4177,14.5781,1934989.0962575,0
+STLD.US,D,20140528,000000,14.5306,14.6188,14.2534,14.2534,2482932.6125748,0
+STLD.US,D,20140529,000000,14.2949,14.3731,14.187,14.3207,2410690.5395801,0
+STLD.US,D,20140530,000000,14.2781,14.286,14.0414,14.0879,2931472.4663275,0
+STLD.US,D,20140602,000000,14.1296,14.1948,13.9602,14.0157,4976203.5534274,0
+STLD.US,D,20140603,000000,13.9969,14.0731,13.9433,14.0157,3234246.7384017,0
+STLD.US,D,20140604,000000,13.9701,14.2266,13.9701,14.0662,3940823.7126667,0
+STLD.US,D,20140605,000000,14.1137,14.3207,14.0483,14.2781,3206786.248151,0
+STLD.US,D,20140606,000000,14.3335,14.4821,14.2444,14.4237,3691176.0072092,0
+STLD.US,D,20140609,000000,14.4395,14.4979,14.1474,14.187,4359573.4684976,0
+STLD.US,D,20140610,000000,14.1572,14.2266,14.0879,14.179,1736288.8098858,0
+STLD.US,D,20140611,000000,14.0968,14.3811,14.0968,14.3335,2596171.5394228,0
+STLD.US,D,20140612,000000,14.3425,14.3573,13.9433,14.0879,5048284.0584866,0
+STLD.US,D,20140613,000000,14.1137,14.3504,14.0968,14.2949,3657333.5835033,0
+STLD.US,D,20140616,000000,14.2949,14.4573,14.1097,14.179,3674241.6679615,0
+STLD.US,D,20140617,000000,14.2781,14.6464,14.0067,14.6019,8485164.2526918,0
+STLD.US,D,20140618,000000,14.5385,14.8376,14.5147,14.8227,7147320.1483333,0
+STLD.US,D,20140619,000000,14.8376,14.9535,14.6464,14.7474,2037068.7277551,0
+STLD.US,D,20140620,000000,14.7198,14.8743,14.6266,14.7198,3445652.3233075,0
+STLD.US,D,20140623,000000,14.7474,14.8287,14.4821,14.5227,2902875.9515299,0
+STLD.US,D,20140624,000000,14.4821,14.694,14.3266,14.3573,3531117.7220296,0
+STLD.US,D,20140625,000000,14.4049,14.5851,14.3157,14.5187,2653434.2451904,0
+STLD.US,D,20140626,000000,14.5563,14.6425,14.4533,14.5989,1534661.1144812,0
+STLD.US,D,20140627,000000,14.5563,14.6662,14.3999,14.59,2524537.3657857,0
+STLD.US,D,20140630,000000,14.5653,14.7802,14.4771,14.7396,3051506.3346662,0
+STLD.US,D,20140701,000000,14.8277,15.0575,14.6425,14.6662,4944159.5828043,0
+STLD.US,D,20140702,000000,14.691,14.9287,14.6662,14.8891,2603252.2541995,0
+STLD.US,D,20140703,000000,14.898,15.1564,14.8396,15.0337,5901871.6973337,0
+STLD.US,D,20140707,000000,14.9287,15.0267,14.8445,14.9129,2936589.1208873,0
+STLD.US,D,20140708,000000,14.8802,15.002,14.8277,14.9347,4231329.9294325,0
+STLD.US,D,20140709,000000,14.9603,15.0941,14.9217,14.9931,2599268.594788,0
+STLD.US,D,20140710,000000,14.7396,14.9435,14.7168,14.7643,1694590.1453123,0
+STLD.US,D,20140711,000000,14.7,14.9545,14.6574,14.9435,4240209.0972921,0
+STLD.US,D,20140714,000000,15.0109,15.0179,14.5742,14.7078,3222407.8479222,0
+STLD.US,D,20140715,000000,14.7078,15.0337,14.6662,14.9287,4188971.865722,0
+STLD.US,D,20140716,000000,15.0485,15.308,14.9773,15.2328,4372561.5109189,0
+STLD.US,D,20140717,000000,15.1099,15.2892,15.0267,15.0673,2867991.4146395,0
+STLD.US,D,20140718,000000,15.0337,15.2892,15.0267,15.2574,2908181.4386144,0
+STLD.US,D,20140721,000000,15.814,17.0965,15.7824,17.0371,23171958.203394,0
+STLD.US,D,20140722,000000,17.0133,17.9263,16.834,17.8085,13747011.837823,0
+STLD.US,D,20140723,000000,17.8253,17.958,17.7342,17.8937,6810670.1291665,0
+STLD.US,D,20140724,000000,17.9739,18.0155,17.752,17.8501,4706908.1772042,0
+STLD.US,D,20140725,000000,17.8342,17.9333,17.7184,17.7877,4751012.1844184,0
+STLD.US,D,20140728,000000,17.8501,17.958,17.7094,17.7946,3943717.7983127,0
+STLD.US,D,20140729,000000,17.9026,17.9026,17.5956,17.6035,5134332.1115764,0
+STLD.US,D,20140730,000000,17.9174,17.9827,17.6302,17.6401,4578414.2078388,0
+STLD.US,D,20140731,000000,17.4619,17.761,17.2876,17.4183,5124225.0274065,0
+STLD.US,D,20140801,000000,17.348,17.5391,17.0291,17.1776,5037336.8210516,0
+STLD.US,D,20140804,000000,17.761,17.7877,17.348,17.7798,5897679.0094055,0
+STLD.US,D,20140805,000000,17.6401,17.8124,17.4519,17.6035,3840973.7186801,0
+STLD.US,D,20140806,000000,17.5629,17.761,17.4995,17.6649,3279252.4966565,0
+STLD.US,D,20140807,000000,17.6798,17.752,17.4619,17.5391,2831090.3079531,0
+STLD.US,D,20140808,000000,17.4995,17.9333,17.4897,17.9174,3478305.2030877,0
+STLD.US,D,20140811,000000,17.9907,18.0303,17.7026,17.7342,3257152.0226686,0
+STLD.US,D,20140812,000000,17.752,17.8501,17.5629,17.8204,3300999.5407852,0
+STLD.US,D,20140813,000000,17.8501,18.1967,17.7877,18.1808,4511421.0731511,0
+STLD.US,D,20140814,000000,18.1888,18.2284,18.0818,18.2036,3890756.83883,0
+STLD.US,D,20140815,000000,18.2126,18.2492,18.0818,18.1531,5065929.2966509,0
+STLD.US,D,20140818,000000,18.2036,18.8711,18.1709,18.8096,6408688.0956497,0
+STLD.US,D,20140819,000000,18.8711,19.1424,18.7938,19.0563,5803839.3426224,0
+STLD.US,D,20140820,000000,19.0414,19.1187,18.9443,19.0147,2607298.5211862,0
+STLD.US,D,20140821,000000,19.0414,19.0711,18.7938,18.9919,2712081.3862058,0
+STLD.US,D,20140822,000000,18.9364,19.1988,18.8354,19.1345,2833208.8675084,0
+STLD.US,D,20140825,000000,19.0147,19.2722,18.9771,19.1187,3324580.3809828,0
+STLD.US,D,20140826,000000,19.1008,19.4653,19.0414,19.39,3898968.5291557,0
+STLD.US,D,20140827,000000,19.4435,19.4573,19.1008,19.285,2918274.38559,0
+STLD.US,D,20140828,000000,19.2544,19.2544,18.9622,18.9999,3373820.2289492,0
+STLD.US,D,20140829,000000,19.1097,19.1345,18.9037,19.081,3107217.9882521,0
+STLD.US,D,20140902,000000,19.1097,19.1919,19.0315,19.0563,2988387.8010335,0
+STLD.US,D,20140903,000000,19.3969,19.6722,19.3821,19.6296,4536837.7290167,0
+STLD.US,D,20140904,000000,19.592,20.1753,19.592,19.8732,5689458.3324298,0
+STLD.US,D,20140905,000000,19.8386,19.9435,19.6574,19.903,2927567.5712846,0
+STLD.US,D,20140908,000000,19.903,20.0099,19.4128,19.4741,4863213.0372803,0
+STLD.US,D,20140909,000000,19.4939,19.6524,19.285,19.4088,4514565.5890973,0
+STLD.US,D,20140910,000000,19.4841,19.6207,19.2454,19.3385,4796935.8505072,0
+STLD.US,D,20140911,000000,19.2306,19.7554,19.1988,19.691,2457499.7999157,0
+STLD.US,D,20140912,000000,19.6445,19.7148,19.4653,19.5019,2792188.7882645,0
+STLD.US,D,20140915,000000,19.6019,19.7742,19.3553,19.4365,2506906.2648157,0
+STLD.US,D,20140916,000000,19.3385,19.7742,19.2374,19.6574,3795360.0610677,0
+STLD.US,D,20140917,000000,20.3238,20.6566,20.2744,20.405,7042545.3617104,0
+STLD.US,D,20140918,000000,20.7506,20.9457,20.413,20.4873,8484339.2464207,0
+STLD.US,D,20140919,000000,20.512,20.5219,19.8732,20.0059,6810490.3848382,0
+STLD.US,D,20140922,000000,19.9109,19.9435,19.5495,19.6722,4132444.2940614,0
+STLD.US,D,20140923,000000,19.695,19.791,19.5495,19.6207,3277850.8948153,0
+STLD.US,D,20140924,000000,19.695,19.7049,18.9404,19.1652,4855298.2280363,0
+STLD.US,D,20140925,000000,19.0909,19.1187,18.673,19.0473,4080817.2798468,0
+STLD.US,D,20140926,000000,19.0265,19.0453,18.8473,19.0037,3241454.6879277,0
+STLD.US,D,20140929,000000,18.8136,19.0225,18.782,18.7968,3790055.5837828,0
+STLD.US,D,20140930,000000,18.7968,18.874,18.4809,18.6592,3871479.7645164,0
+STLD.US,D,20141001,000000,18.6156,18.7482,18.0808,18.2254,4702624.6073122,0
+STLD.US,D,20141002,000000,18.1462,18.4116,17.8322,18.2542,5112715.3315957,0
+STLD.US,D,20141003,000000,18.262,18.6829,17.8234,17.8481,7960480.4603001,0
+STLD.US,D,20141006,000000,17.9729,18.1293,17.6837,17.8234,7563928.1192183,0
+STLD.US,D,20141007,000000,17.7154,17.9155,17.4233,17.4233,3953634.0303588,0
+STLD.US,D,20141008,000000,17.3945,17.8481,17.1054,17.7986,5344087.6839401,0
+STLD.US,D,20141009,000000,17.7154,17.75,17.04,17.14,4617162.2379887,0
+STLD.US,D,20141010,000000,17.0984,17.2994,16.4547,16.4627,6272187.4252769,0
+STLD.US,D,20141013,000000,16.636,17.0241,16.0992,16.1676,7941362.9343229,0
+STLD.US,D,20141014,000000,16.2726,16.8182,15.8943,16.5131,8045107.7253565,0
+STLD.US,D,20141015,000000,16.1755,16.8915,15.9031,16.743,7860736.4952713,0
+STLD.US,D,20141016,000000,16.3577,17.4589,16.2993,17.2826,9869009.777708,0
+STLD.US,D,20141017,000000,17.4669,17.9075,17.2896,17.3767,5395862.128896,0
+STLD.US,D,20141020,000000,17.3945,17.6629,17.2896,17.4133,7573852.4296611,0
+STLD.US,D,20141021,000000,18.1224,18.7324,17.5283,18.0719,10447626.966595,0
+STLD.US,D,20141022,000000,18.2126,18.5681,17.9897,18.368,10187304.669594,0
+STLD.US,D,20141023,000000,18.5087,18.5918,17.9659,18.2788,6263038.6409248,0
+STLD.US,D,20141024,000000,18.2788,18.4611,18.0719,18.4116,3785857.8468566,0
+STLD.US,D,20141027,000000,18.1709,18.269,17.9461,18.063,3863721.4742098,0
+STLD.US,D,20141028,000000,18.2126,18.7324,18.0581,18.6324,4151490.1242672,0
+STLD.US,D,20141029,000000,18.7898,19.1048,18.4363,18.6671,5405404.7350911,0
+STLD.US,D,20141030,000000,18.6156,18.7086,18.368,18.6156,3244954.6533321,0
+STLD.US,D,20141031,000000,18.7008,19.1474,18.5512,18.9889,4408475.0335991,0
+STLD.US,D,20141103,000000,19.1474,19.1474,18.6423,18.7008,2987951.5676075,0
+STLD.US,D,20141104,000000,18.6829,18.6829,17.9987,18.3442,3667854.6855083,0
+STLD.US,D,20141105,000000,18.4433,18.4681,18.0293,18.2828,3490942.8450487,0
+STLD.US,D,20141106,000000,18.3284,18.4433,18.162,18.274,4666842.3585797,0
+STLD.US,D,20141107,000000,18.3195,18.7086,18.3195,18.5512,3101039.0245159,0
+STLD.US,D,20141110,000000,18.5512,18.7898,18.364,18.4809,3352490.2320542,0
+STLD.US,D,20141111,000000,18.4116,18.4611,18.1888,18.2957,2697124.2345697,0
+STLD.US,D,20141112,000000,18.2542,18.5591,18.2284,18.4937,3081913.4201419,0
+STLD.US,D,20141113,000000,18.5087,18.7562,18.3769,18.4403,2493404.2343995,0
+STLD.US,D,20141114,000000,18.4284,18.782,18.2214,18.7612,3162007.6948057,0
+STLD.US,D,20141117,000000,18.6829,18.8304,18.4859,18.6829,2812357.5156225,0
+STLD.US,D,20141118,000000,18.7968,18.9147,18.676,18.8255,3265435.4087657,0
+STLD.US,D,20141119,000000,18.7394,18.7482,18.2284,18.262,3613354.7914391,0
+STLD.US,D,20141120,000000,18.1224,18.6671,17.9897,18.6671,2639977.6557559,0
+STLD.US,D,20141121,000000,19.0037,19.189,18.8136,18.9582,3362556.9242403,0
+STLD.US,D,20141124,000000,18.9969,19.1335,18.881,18.9394,1866792.2804499,0
+STLD.US,D,20141125,000000,18.9483,19.4197,18.9226,19.3692,2788158.6780714,0
+STLD.US,D,20141126,000000,19.4335,19.4543,19.2276,19.291,1519542.3949096,0
+STLD.US,D,20141128,000000,19.2118,19.2196,18.5165,18.5987,1769263.8157376,0
+STLD.US,D,20141201,000000,18.5918,18.5987,18.1293,18.162,3716593.6728744,0
+STLD.US,D,20141202,000000,18.1709,18.4363,18.0333,18.0719,2440384.7065401,0
+STLD.US,D,20141203,000000,18.3284,19.0037,18.1808,18.8651,2817843.7568349,0
+STLD.US,D,20141204,000000,18.676,18.881,18.5305,18.7274,2144023.6717087,0
+STLD.US,D,20141205,000000,18.7186,18.881,18.5512,18.7186,2471526.9261227,0
+STLD.US,D,20141208,000000,18.6423,18.6829,18.2126,18.3195,2820963.0277912,0
+STLD.US,D,20141209,000000,18.162,18.6225,18.0383,18.5769,3662993.5102466,0
+STLD.US,D,20141210,000000,18.4937,18.4937,17.858,17.8917,2465922.5383573,0
+STLD.US,D,20141211,000000,17.8234,17.9987,17.553,17.5827,3234963.6961158,0
+STLD.US,D,20141212,000000,17.3945,17.5738,16.8004,16.8093,4436684.7951509,0
+STLD.US,D,20141215,000000,16.9073,16.9985,16.2904,16.3062,6946121.6177576,0
+STLD.US,D,20141216,000000,16.2398,16.427,15.9873,16.0755,7166687.094811,0
+STLD.US,D,20141217,000000,16.1081,16.6043,15.8725,16.5716,7034248.8482185,0
+STLD.US,D,20141218,000000,16.9172,16.9172,15.5377,16.127,13739481.762227,0
+STLD.US,D,20141219,000000,16.1914,16.4587,16.1171,16.3062,7348440.92434,0
+STLD.US,D,20141222,000000,16.2814,16.3577,15.7744,15.8091,4479049.9274586,0
+STLD.US,D,20141223,000000,15.9279,16.1834,15.7932,15.9577,2956146.919489,0
+STLD.US,D,20141224,000000,15.9507,16.0755,15.8437,16.0051,1339095.2460597,0
+STLD.US,D,20141226,000000,16.127,16.2052,15.9379,15.9923,1398679.4811014,0
+STLD.US,D,20141229,000000,15.9913,16.4429,15.9913,16.2696,2182330.4194346,0
+STLD.US,D,20141230,000000,16.3963,16.7855,16.3963,16.6726,2910024.3228796,0
+STLD.US,D,20141231,000000,16.7944,16.7944,16.3805,16.3894,2312427.9505605,0
+STLD.US,D,20150102,000000,16.5033,16.7528,16.4112,16.5211,2892111.4878221,0
+STLD.US,D,20150105,000000,16.1874,16.229,15.4327,15.5249,4187484.4309151,0
+STLD.US,D,20150106,000000,15.5298,15.5813,14.9851,15.0763,5240077.3156124,0
+STLD.US,D,20150107,000000,15.7804,15.8665,15.1644,15.2912,4995548.2843141,0
+STLD.US,D,20150108,000000,15.3902,15.9823,15.2347,15.817,5812239.8654728,0
+STLD.US,D,20150109,000000,15.813,15.9625,15.3555,15.6892,4955261.3195778,0
+STLD.US,D,20150112,000000,15.5991,15.7466,14.792,15.0862,5672502.7873905,0
+STLD.US,D,20150113,000000,15.0941,15.2584,14.4009,14.5375,6851862.8841416,0
+STLD.US,D,20150114,000000,14.1127,14.3286,13.9553,14.3207,6685545.8610575,0
+STLD.US,D,20150115,000000,14.4098,14.6178,14.187,14.2573,4588039.6176008,0
+STLD.US,D,20150116,000000,14.2622,14.4445,14.2078,14.4009,4346490.5049143,0
+STLD.US,D,20150120,000000,14.4702,14.5267,14.0453,14.2176,4152746.3149663,0
+STLD.US,D,20150121,000000,14.2018,14.4999,14.0949,14.3583,5227630.5257753,0
+STLD.US,D,20150122,000000,14.5118,14.8693,14.3583,14.8,3538713.434601,0
+STLD.US,D,20150123,000000,14.7218,14.7841,14.1286,14.1286,4057614.1046986,0
+STLD.US,D,20150126,000000,14.1127,14.5484,14.0137,14.5039,6154020.6763937,0
+STLD.US,D,20150127,000000,14.3207,14.8326,14.2018,14.6692,3941019.6137886,0
+STLD.US,D,20150128,000000,14.9585,15.0099,14.5039,14.695,5520090.7047621,0
+STLD.US,D,20150129,000000,14.0037,14.6088,13.7047,14.0602,9142267.1054837,0
+STLD.US,D,20150130,000000,13.9859,14.3246,13.775,14.1464,4803716.6548034,0
+STLD.US,D,20150202,000000,14.1562,14.2712,13.88,14.2276,4676578.8462974,0
+STLD.US,D,20150203,000000,14.5118,15.0257,14.3207,15.0099,5635688.5234695,0
+STLD.US,D,20150204,000000,14.8693,15.0475,14.6178,14.9495,5666217.7946965,0
+STLD.US,D,20150205,000000,15.102,15.9725,14.9495,15.8032,7089265.7596815,0
+STLD.US,D,20150206,000000,15.7724,16.0725,15.6992,15.7804,6077122.4174556,0
+STLD.US,D,20150209,000000,15.7308,16.3557,15.6824,15.9151,4992007.9269256,0
+STLD.US,D,20150210,000000,15.9625,15.9625,15.4813,15.8715,3053766.266165,0
+STLD.US,D,20150211,000000,16.4359,16.4359,15.5149,15.9061,3611157.4675152,0
+STLD.US,D,20150212,000000,16.0457,16.5617,16.0457,16.4527,6161727.4669208,0
+STLD.US,D,20150213,000000,16.5449,16.7855,16.4943,16.6122,4331441.4615148,0
+STLD.US,D,20150217,000000,16.4943,16.628,16.2963,16.3725,3059879.5929275,0
+STLD.US,D,20150218,000000,16.2368,16.4112,15.9823,16.0191,5523871.3944546,0
+STLD.US,D,20150219,000000,15.9725,16.0051,15.706,15.9675,3219413.792116,0
+STLD.US,D,20150220,000000,15.9457,16.2368,15.8665,16.1646,2906331.4857521,0
+STLD.US,D,20150223,000000,15.8972,16.1874,15.6892,16.1725,4250585.7979546,0
+STLD.US,D,20150224,000000,16.1953,16.428,16.0814,16.3468,2714254.4749393,0
+STLD.US,D,20150225,000000,16.229,16.3092,15.6734,15.6892,5415509.7996618,0
+STLD.US,D,20150226,000000,15.7724,15.8665,15.4239,15.4417,2988528.1631776,0
+STLD.US,D,20150227,000000,15.408,15.5734,15.0862,15.1278,4880234.2192934,0
+STLD.US,D,20150302,000000,15.1902,15.1902,14.9198,14.9921,4000272.6345625,0
+STLD.US,D,20150303,000000,14.9198,15.2584,14.8604,15.0327,3809584.0981962,0
+STLD.US,D,20150304,000000,14.9585,15.3654,14.7841,15.3179,4644012.8092825,0
+STLD.US,D,20150305,000000,15.3496,15.6318,15.102,15.5734,4922760.9195367,0
+STLD.US,D,20150306,000000,15.5149,15.6586,15.0941,15.1337,2702063.1644004,0
+STLD.US,D,20150309,000000,15.1822,15.2248,14.7594,14.8416,4408274.0834792,0
+STLD.US,D,20150310,000000,14.5197,14.6009,14.187,14.2018,4075317.9112395,0
+STLD.US,D,20150311,000000,14.3375,14.7118,14.2712,14.6178,4730747.5260986,0
+STLD.US,D,20150312,000000,14.8326,15.2584,14.7266,15.208,4740627.4053592,0
+STLD.US,D,20150313,000000,15.3833,15.4239,14.9039,15.1733,3445668.480101,0
+STLD.US,D,20150316,000000,15.0575,15.2584,14.8951,15.1902,4046887.0035759,0
+STLD.US,D,20150317,000000,15.0575,15.5397,15.0575,15.4675,3863789.1307829,0
+STLD.US,D,20150318,000000,15.5813,17.0173,15.3733,16.8291,11337556.283151,0
+STLD.US,D,20150319,000000,16.4855,16.6033,15.9823,16.4033,6160261.2379055,0
+STLD.US,D,20150320,000000,16.428,16.7944,16.3201,16.7676,7541107.6581176,0
+STLD.US,D,20150323,000000,16.6608,17.0509,16.5944,16.9351,4399598.8951383,0
+STLD.US,D,20150324,000000,17.2936,17.3817,16.6944,16.8014,4814105.4730611,0
+STLD.US,D,20150325,000000,17.249,17.3757,16.8746,16.8826,5050815.6260772,0
+STLD.US,D,20150326,000000,16.9598,17.1074,16.4687,16.6122,4593017.9296159,0
+STLD.US,D,20150327,000000,16.5508,16.5508,16.2557,16.2963,3892125.1172844,0
+STLD.US,D,20150330,000000,16.3597,16.9439,16.3597,16.9004,3137263.565472,0
+STLD.US,D,20150331,000000,16.733,16.8538,16.5181,16.8004,4080188.1746976,0
+STLD.US,D,20150401,000000,16.5261,16.742,16.3012,16.533,5351199.7025044,0
+STLD.US,D,20150402,000000,16.5261,17.1509,16.3854,17.0787,3101253.1020306,0
+STLD.US,D,20150406,000000,17.0173,17.0945,16.6657,16.733,4557312.4256528,0
+STLD.US,D,20150407,000000,16.7092,17.1688,16.6588,16.9875,3802113.6007749,0
+STLD.US,D,20150408,000000,17.1351,17.2965,16.7598,17.0707,3170883.8332665,0
+STLD.US,D,20150409,000000,17.0261,17.3787,16.9598,17.3044,4102030.1399885,0
+STLD.US,D,20150410,000000,17.242,17.3856,17.143,17.2272,1934828.5381216,0
+STLD.US,D,20150413,000000,17.2192,17.2965,16.9875,17.1598,2456548.568695,0
+STLD.US,D,20150414,000000,17.251,17.5847,17.1688,17.554,4078777.48466,0
+STLD.US,D,20150415,000000,17.649,17.9877,17.6025,17.75,6686592.0134405,0
+STLD.US,D,20150416,000000,17.8194,17.8738,17.4867,17.4867,4689613.3395002,0
+STLD.US,D,20150417,000000,17.1856,17.2608,16.8826,17.0865,4711640.0981174,0
+STLD.US,D,20150420,000000,17.2024,17.5946,17.1856,17.4539,5419178.4015991,0
+STLD.US,D,20150421,000000,17.4867,18.1066,17.2024,17.7886,7798898.3875281,0
+STLD.US,D,20150422,000000,17.8818,17.8818,17.6203,17.7956,3924732.5560828,0
+STLD.US,D,20150423,000000,17.7818,18.5125,16.7251,18.372,6682478.0898808,0
+STLD.US,D,20150424,000000,18.5483,18.5483,18.1719,18.271,4985992.5507242,0
+STLD.US,D,20150427,000000,18.3482,18.6304,18.2145,18.271,3291231.74928,0
+STLD.US,D,20150428,000000,18.2888,18.7186,18.1066,18.5839,5181812.8886444,0
+STLD.US,D,20150429,000000,18.3383,18.5125,18.1224,18.372,4192550.5954951,0
+STLD.US,D,20150430,000000,17.9441,18.6819,17.8887,18.4967,4449759.6803375,0
+STLD.US,D,20150501,000000,18.6908,18.7274,18.2224,18.4492,2916060.9048726,0
+STLD.US,D,20150504,000000,18.5314,18.7562,18.3571,18.6304,3133317.2686455,0
+STLD.US,D,20150505,000000,18.5749,18.8909,18.2224,18.3977,5271522.4750743,0
+STLD.US,D,20150506,000000,18.5125,18.5561,18.0135,18.1293,2896155.7352094,0
+STLD.US,D,20150507,000000,18.1293,18.3076,17.8194,18.1986,2615541.5152994,0
+STLD.US,D,20150508,000000,18.4056,18.5967,18.3314,18.4245,2339670.3240981,0
+STLD.US,D,20150511,000000,18.3571,18.6403,18.3076,18.3314,2778125.309272,0
+STLD.US,D,20150512,000000,18.3234,18.3799,18.0471,18.0719,3500951.9786577,0
+STLD.US,D,20150513,000000,18.0977,18.3383,18.0897,18.1908,2105834.0607362,0
+STLD.US,D,20150514,000000,18.3888,18.4739,18.2056,18.2224,3138341.0216424,0
+STLD.US,D,20150515,000000,18.2472,18.2977,18.0719,18.1066,2016594.031119,0
+STLD.US,D,20150518,000000,18.0214,18.1462,17.9065,18.1293,2311551.44451,0
+STLD.US,D,20150519,000000,18.0808,18.1155,17.6322,17.8016,1897109.4937613,0
+STLD.US,D,20150520,000000,17.854,17.9541,17.6292,17.8372,1905751.3587156,0
+STLD.US,D,20150521,000000,17.8639,17.8887,17.5361,17.7026,2038910.6022207,0
+STLD.US,D,20150522,000000,17.6867,18.363,17.4461,18.1818,4248060.2891615,0
+STLD.US,D,20150526,000000,18.163,18.2145,17.5847,18.0283,3313817.936874,0
+STLD.US,D,20150527,000000,18.063,18.4739,17.9441,18.2977,2564463.8320657,0
+STLD.US,D,20150528,000000,18.2304,18.3076,17.9967,18.1462,2050634.3755461,0
+STLD.US,D,20150529,000000,18.1066,18.4324,18.0135,18.2304,2321603.9995017,0
+STLD.US,D,20150601,000000,18.3888,18.4324,18.0571,18.3482,2982067.4653537,0
+STLD.US,D,20150602,000000,18.3146,18.9661,18.3146,18.7394,3067155.1990265,0
+STLD.US,D,20150603,000000,18.782,19.3682,18.6304,18.7978,4005560.9550538,0
+STLD.US,D,20150604,000000,18.7186,18.8493,18.4324,18.5483,1686110.8580934,0
+STLD.US,D,20150605,000000,18.4819,18.5749,18.2808,18.5314,2049557.9291753,0
+STLD.US,D,20150608,000000,18.5661,18.5898,18.1293,18.2224,1839481.2405396,0
+STLD.US,D,20150609,000000,18.2392,18.3799,18.1145,18.256,2067073.9129911,0
+STLD.US,D,20150610,000000,18.3888,18.5353,18.2472,18.3185,3071545.8076757,0
+STLD.US,D,20150611,000000,18.363,18.5561,18.0313,18.1066,3057215.7415896,0
+STLD.US,D,20150612,000000,17.9967,18.256,17.8372,18.1986,2578339.488333,0
+STLD.US,D,20150615,000000,18.0214,18.0214,17.4965,17.763,3936173.5855208,0
+STLD.US,D,20150616,000000,17.6956,18.0135,17.5847,17.8738,1477830.6029413,0
+STLD.US,D,20150617,000000,17.9303,17.9639,17.5461,17.8293,1338218.7400091,0
+STLD.US,D,20150618,000000,17.7362,18.0373,17.5283,17.9382,2131028.5606903,0
+STLD.US,D,20150619,000000,17.9541,18.1066,17.8194,17.8818,1724393.3706288,0
+STLD.US,D,20150622,000000,18.2888,18.5403,17.9877,18.1719,4568914.0132269,0
+STLD.US,D,20150623,000000,18.2224,18.7394,18.0045,18.6819,5475029.4075295,0
+STLD.US,D,20150624,000000,18.675,18.8998,18.4581,18.6403,2674520.8803824,0
+STLD.US,D,20150625,000000,18.6661,18.7978,18.4245,18.5125,2011874.227801,0
+STLD.US,D,20150626,000000,18.5958,18.7978,18.3344,18.5463,4709380.1666185,0
+STLD.US,D,20150629,000000,18.5551,18.6384,17.9402,17.9659,2461391.5675639,0
+STLD.US,D,20150630,000000,18.1264,18.2026,17.3411,17.4253,4416838.1938644,0
+STLD.US,D,20150701,000000,17.5045,17.7828,17.3589,17.5461,2375082.9861779,0
+STLD.US,D,20150702,000000,17.3935,17.6124,17.0153,17.2014,3561964.0703303,0
+STLD.US,D,20150706,000000,16.9657,17.1757,16.6796,16.8875,3936470.4666025,0
+STLD.US,D,20150707,000000,16.737,16.9985,15.9379,16.9737,9937598.3957595,0
+STLD.US,D,20150708,000000,16.8647,17.0053,16.4835,16.5121,4093643.7543324,0
+STLD.US,D,20150709,000000,16.6696,16.841,16.224,16.3022,3857289.0507746,0
+STLD.US,D,20150710,000000,16.6449,16.737,16.3943,16.5033,2420968.279882,0
+STLD.US,D,20150713,000000,16.6538,17.0231,16.4508,16.8578,2547711.2567454,0
+STLD.US,D,20150714,000000,16.8796,16.9915,16.638,16.8232,1899188.6711323,0
+STLD.US,D,20150715,000000,16.728,16.9321,16.4092,16.5865,2790103.5520958,0
+STLD.US,D,20150716,000000,16.6538,16.728,16.4092,16.4597,2226585.8965885,0
+STLD.US,D,20150717,000000,16.5033,16.5944,16.0834,16.126,3137166.6247106,0
+STLD.US,D,20150720,000000,16.0379,16.2567,15.7378,15.7952,5441622.20745,0
+STLD.US,D,20150721,000000,15.9833,17.3411,15.9229,16.3092,10709434.678803,0
+STLD.US,D,20150722,000000,16.1498,16.6796,16.0477,16.5211,3751358.0436127,0
+STLD.US,D,20150723,000000,16.7034,16.8489,16.3943,16.4667,2600020.895488,0
+STLD.US,D,20150724,000000,16.3607,16.427,15.7863,15.8754,4642086.1116508,0
+STLD.US,D,20150727,000000,15.7526,16.1914,15.5952,16.0131,5518312.4476711,0
+STLD.US,D,20150728,000000,16.1914,17.148,16.0992,16.8707,6743477.0541585,0
+STLD.US,D,20150729,000000,16.8796,17.4015,16.728,17.3688,5536322.22349,0
+STLD.US,D,20150730,000000,17.4114,17.5361,17.0153,17.1668,3189124.8531932,0
+STLD.US,D,20150731,000000,17.2252,17.3589,16.7459,16.8489,2624751.8974269,0
+STLD.US,D,20150803,000000,16.7796,17.3589,16.5359,17.2182,3877994.9915185,0
+STLD.US,D,20150804,000000,17.2946,17.554,16.94,17.5361,3054775.0559628,0
+STLD.US,D,20150805,000000,17.8124,18.1264,17.6649,17.9243,3710338.9741684,0
+STLD.US,D,20150806,000000,17.9155,18.26,17.752,17.8758,3558935.6813378,0
+STLD.US,D,20150807,000000,17.7124,18.0511,17.4599,17.6035,2986771.1118782,0
+STLD.US,D,20150810,000000,17.6213,18.2769,17.4391,18.2274,2945636.9252797,0
+STLD.US,D,20150811,000000,17.9155,17.9243,17.3589,17.5857,2966300.4544405,0
+STLD.US,D,20150812,000000,17.3935,17.3935,16.6617,17.0579,3629850.8776616,0
+STLD.US,D,20150813,000000,17.041,17.2252,16.8796,17.148,1581603.6683637,0
+STLD.US,D,20150814,000000,17.1668,17.6302,17.0757,17.5757,2395527.3888261,0
+STLD.US,D,20150817,000000,17.4679,17.9837,17.2866,17.9739,2847909.5300468,0
+STLD.US,D,20150818,000000,17.8837,18.0412,17.6401,17.7124,1873241.8704782,0
+STLD.US,D,20150819,000000,17.5461,17.7204,17.0925,17.148,2787273.0838245,0
+STLD.US,D,20150820,000000,17.6798,17.6798,16.4745,16.6033,3728291.1914103,0
+STLD.US,D,20150821,000000,16.4745,16.4933,15.9061,15.9379,5365179.3681302,0
+STLD.US,D,20150824,000000,15.6031,16.0903,14.8445,15.3654,5045480.8548043,0
+STLD.US,D,20150825,000000,15.9833,16.0646,15.1466,15.1555,3694409.38552,0
+STLD.US,D,20150826,000000,15.302,15.4447,15.0307,15.3912,3087233.0444208,0
+STLD.US,D,20150827,000000,15.7526,16.4092,15.5338,16.3785,3029809.7805173,0
+STLD.US,D,20150828,000000,16.2151,16.8578,16.0646,16.4933,4051082.7209029,0
+STLD.US,D,20150831,000000,16.3428,16.4745,16.1171,16.3874,2855635.5067661,0
+STLD.US,D,20150901,000000,15.9229,16.2844,15.6872,15.811,3202676.3637898,0
+STLD.US,D,20150902,000000,16.0992,16.3785,15.9229,16.3528,3638174.6557427,0
+STLD.US,D,20150903,000000,16.427,16.9489,16.0279,16.1755,3711052.9024837,0
+STLD.US,D,20150904,000000,15.9151,16.021,15.61,15.7288,3546509.0874927,0
+STLD.US,D,20150908,000000,16.0735,16.5211,15.7784,16.5121,4123839.7916923,0
+STLD.US,D,20150909,000000,16.8489,16.8489,16.0477,16.1408,3146560.7903649,0
+STLD.US,D,20150910,000000,16.0735,16.234,15.811,16.0051,3509995.7438517,0
+STLD.US,D,20150911,000000,15.8972,16.0379,15.6031,15.811,2920191.9950255,0
+STLD.US,D,20150914,000000,15.721,15.7378,15.1168,15.2238,3986524.2130445,0
+STLD.US,D,20150915,000000,15.2158,15.3843,15.1168,15.1386,4786181.4847953,0
+STLD.US,D,20150916,000000,15.207,15.5437,15.0377,15.302,4218242.9266507,0
+STLD.US,D,20150917,000000,15.2644,15.5091,15.0733,15.1386,4436594.9229868,0
+STLD.US,D,20150918,000000,14.9703,15.1733,14.7266,15.0446,5167820.0956237,0
+STLD.US,D,20150921,000000,15.0733,15.2922,14.8544,15.0733,4329640.9888327,0
+STLD.US,D,20150922,000000,14.6782,14.8802,14.3177,14.5752,4911847.0054885,0
+STLD.US,D,20150923,000000,14.687,14.7128,14.0453,14.3207,4696919.239587,0
+STLD.US,D,20150924,000000,14.2652,14.9069,14.18,14.7841,5375615.6469689,0
+STLD.US,D,20150925,000000,14.8802,14.9961,14.4247,14.5098,3588477.3685586,0
+STLD.US,D,20150928,000000,14.287,14.4029,14.0067,14.1523,2782972.3473393,0
+STLD.US,D,20150929,000000,14.3058,14.5563,14.082,14.2702,3362201.474782,0
+STLD.US,D,20150930,000000,14.5079,14.6445,14.3058,14.5653,2719410.5116835,0
+STLD.US,D,20151001,000000,14.5653,14.794,14.3296,14.5811,2694527.0300053,0
+STLD.US,D,20151002,000000,14.3949,15.1337,14.3137,15.0941,4218468.1119609,0
+STLD.US,D,20151005,000000,15.1337,15.4327,15.1337,15.4149,5696006.8828186,0
+STLD.US,D,20151006,000000,15.4675,15.7704,15.3803,15.4061,4315771.391363,0
+STLD.US,D,20151007,000000,15.6437,16.0596,15.1932,16.0497,7522352.6501958,0
+STLD.US,D,20151008,000000,15.9071,16.3567,15.7952,16.1774,4203604.8716873,0
+STLD.US,D,20151009,000000,16.3923,16.4637,15.9239,16.1854,3176443.7898495,0
+STLD.US,D,20151012,000000,16.1933,16.1933,15.9111,16.1774,2223371.7044701,0
+STLD.US,D,20151013,000000,15.9993,16.5261,15.8655,16.2112,3079256.6374012,0
+STLD.US,D,20151014,000000,16.5687,16.7112,16.1012,16.2358,3505974.721855,0
+STLD.US,D,20151015,000000,16.228,16.4795,16.1012,16.4231,2184071.3139405,0
+STLD.US,D,20151016,000000,16.3983,16.5083,15.9993,16.0596,3934812.3756636,0
+STLD.US,D,20151019,000000,15.9467,15.9467,15.1496,15.3456,7741972.9548261,0
+STLD.US,D,20151020,000000,14.9307,15.725,14.9307,15.1337,6033676.7995787,0
+STLD.US,D,20151021,000000,15.1337,15.306,14.9555,14.9981,4234626.9251179,0
+STLD.US,D,20151022,000000,15.0941,15.7616,14.9,15.6526,3281526.5653497,0
+STLD.US,D,20151023,000000,15.8289,16.0854,15.7288,15.8754,2484352.3908087,0
+STLD.US,D,20151026,000000,15.8754,15.8754,15.4327,15.4893,2477274.7054308,0
+STLD.US,D,20151027,000000,15.4407,15.6437,15.3218,15.5149,2654539.9757494,0
+STLD.US,D,20151028,000000,15.5149,15.8982,15.3149,15.82,3773938.1724093,0
+STLD.US,D,20151029,000000,15.6952,15.8566,15.6249,15.7368,1704154.9670985,0
+STLD.US,D,20151030,000000,15.8467,15.8893,15.6249,15.6615,2206831.1870654,0
+STLD.US,D,20151102,000000,15.6694,16.4557,15.5249,16.3923,3391153.439038,0
+STLD.US,D,20151103,000000,16.228,16.4557,15.616,15.7784,5454812.2097908,0
+STLD.US,D,20151104,000000,15.9379,15.9379,15.3218,15.6249,3242404.9093487,0
+STLD.US,D,20151105,000000,15.5585,15.8982,15.3803,15.5843,2302131.0240663,0
+STLD.US,D,20151106,000000,15.4149,15.7288,15.1278,15.5585,3573553.5403091,0
+STLD.US,D,20151109,000000,15.5585,15.608,14.9307,15.0307,2804471.9905667,0
+STLD.US,D,20151110,000000,15.0237,15.2278,14.491,14.4999,7556369.7692321,0
+STLD.US,D,20151111,000000,14.6346,14.6682,14.082,14.6068,4455410.5188844,0
+STLD.US,D,20151112,000000,14.3474,14.59,14.1622,14.4573,4137794.2123282,0
+STLD.US,D,20151113,000000,14.4999,14.7772,14.4315,14.6247,2402854.4947045,0
+STLD.US,D,20151116,000000,14.5742,14.8287,14.3603,14.7514,2555470.5568516,0
+STLD.US,D,20151117,000000,14.7218,14.8554,14.4831,14.6445,2468782.290817,0
+STLD.US,D,20151118,000000,14.8118,15.3456,14.5079,15.2783,3682179.7025964,0
+STLD.US,D,20151119,000000,15.0763,15.4327,14.7356,15.1496,1783770.5967533,0
+STLD.US,D,20151120,000000,15.2456,15.306,14.8366,14.9723,2290570.8382757,0
+STLD.US,D,20151123,000000,14.9465,15.211,14.7218,14.7356,1716071.612147,0
+STLD.US,D,20151124,000000,14.6772,15.2536,14.6772,15.102,2669403.216023,0
+STLD.US,D,20151125,000000,15.102,15.1584,14.7218,14.7356,2244808.7401225,0
+STLD.US,D,20151127,000000,14.6168,14.8911,14.5989,14.8366,959820.57608863,0
+STLD.US,D,20151130,000000,14.8554,15.0159,14.4999,14.7445,3738553.7847182,0
+STLD.US,D,20151201,000000,14.7614,14.8951,14.6514,14.8554,2291856.3131631,0
+STLD.US,D,20151202,000000,14.7356,14.8366,14.5563,14.6068,2311032.407517,0
+STLD.US,D,20151203,000000,14.7118,14.7266,14.2078,14.3553,2927446.3953329,0
+STLD.US,D,20151204,000000,14.4127,14.6168,14.2078,14.491,3293440.1809994,0
+STLD.US,D,20151207,000000,14.3553,14.386,13.8889,14.1523,3542770.8093832,0
+STLD.US,D,20151208,000000,13.8889,14.1256,13.7631,14.0414,3810716.0835448,0
+STLD.US,D,20151209,000000,14.1176,14.4831,14.0245,14.0662,4808417.2719292,0
+STLD.US,D,20151210,000000,14.0662,14.9821,14.0483,14.9,4113376.2482644,0
+STLD.US,D,20151211,000000,14.59,14.8366,14.4653,14.59,3518828.4609298,0
+STLD.US,D,20151214,000000,14.7514,15.0159,14.5811,14.6514,3675637.2110051,0
+STLD.US,D,20151215,000000,14.7614,14.8118,14.2008,14.3603,4588216.3325304,0
+STLD.US,D,20151216,000000,14.4999,14.4999,13.8285,14.2534,4892981.9294105,0
+STLD.US,D,20151217,000000,14.2365,14.695,13.88,14.4227,5994215.8509131,0
+STLD.US,D,20151218,000000,14.386,14.6594,14.3474,14.3474,6611055.9741591,0
+STLD.US,D,20151221,000000,14.5336,14.7266,14.3692,14.6514,3123601.9867193,0
+STLD.US,D,20151222,000000,14.6247,15.201,14.5989,15.1674,4442003.4096302,0
+STLD.US,D,20151223,000000,15.3545,15.8655,15.1762,15.3625,4196529.2059087,0
+STLD.US,D,20151224,000000,15.3545,15.5061,15.201,15.3961,898057.19351568,0
+STLD.US,D,20151228,000000,15.2783,15.3218,14.9515,15.2456,2134829.4463748,0
+STLD.US,D,20151229,000000,15.3278,15.6625,15.208,15.4595,1961460.9927023,0
+STLD.US,D,20151230,000000,15.3278,15.5149,15.2347,15.3337,1307830.8407257,0
+STLD.US,D,20151231,000000,15.2852,15.4733,15.1644,15.2674,2068843.0818857,0
+STLD.US,D,20160104,000000,15.0535,15.2802,14.9277,15.1733,2933240.6254225,0
+STLD.US,D,20160105,000000,15.198,15.3694,15.0436,15.208,3193194.3455706,0
+STLD.US,D,20160106,000000,15.0297,15.2674,14.8941,14.9515,5623847.6133909,0
+STLD.US,D,20160107,000000,14.6464,14.9603,14.4315,14.6792,6229285.0795834,0
+STLD.US,D,20160108,000000,14.7643,14.797,14.1236,14.1414,4008652.961421,0
+STLD.US,D,20160111,000000,14.2058,14.3286,13.7482,13.8919,3601093.8047279,0
+STLD.US,D,20160112,000000,13.9533,14.3603,13.7968,14.3127,4801642.5264305,0
+STLD.US,D,20160113,000000,14.4653,14.5831,13.88,14.0206,4202541.5527114,0
+STLD.US,D,20160114,000000,14.1058,14.386,13.9711,14.2692,3207021.5314572,0
+STLD.US,D,20160115,000000,13.8582,13.9939,13.4294,13.6235,4747801.0216989,0
+STLD.US,D,20160119,000000,13.7889,14.0968,13.6948,13.9097,5010996.1985545,0
+STLD.US,D,20160120,000000,13.6522,13.7889,13.0897,13.568,4473092.1098341,0
+STLD.US,D,20160121,000000,13.3264,13.8919,13.3264,13.5502,4495254.1815974,0
+STLD.US,D,20160122,000000,13.8582,13.8919,13.4453,13.8404,5476389.6075872,0
+STLD.US,D,20160125,000000,13.7482,13.9583,13.5849,13.6443,5375193.5507373,0
+STLD.US,D,20160126,000000,13.8404,14.6188,13.7968,14.4653,7751265.1307209,0
+STLD.US,D,20160127,000000,14.3127,14.7594,14.1751,14.2602,5115998.1900868,0
+STLD.US,D,20160128,000000,14.4741,14.9347,14.2524,14.8851,4024854.186161,0
+STLD.US,D,20160129,000000,14.8495,15.6784,14.8495,15.6784,4632460.7018887,0
+STLD.US,D,20160201,000000,15.616,15.616,15.1258,15.3525,4050056.7645119,0
+STLD.US,D,20160202,000000,15.1822,15.3278,14.9603,14.9861,2909768.8435814,0
+STLD.US,D,20160203,000000,15.208,15.9685,15.0297,15.9101,4774443.5742756,0
+STLD.US,D,20160204,000000,15.9101,16.6003,15.8596,16.1052,4680748.308835,0
+STLD.US,D,20160205,000000,14.9603,16.4043,14.9603,15.5149,4113661.0117509,0
+STLD.US,D,20160208,000000,15.3436,15.4665,14.9277,15.1902,3267737.7518477,0
+STLD.US,D,20160209,000000,14.9347,15.1159,14.6088,14.8148,4462476.0866671,0
+STLD.US,D,20160210,000000,14.8148,15.2594,14.8059,15.1159,3150278.8724823,0
+STLD.US,D,20160211,000000,14.8307,15.2516,14.6464,15.0723,2964911.9799941,0
+STLD.US,D,20160212,000000,15.3199,15.7447,15.2594,15.6625,3201428.2514875,0
+STLD.US,D,20160216,000000,15.8843,16.0398,15.5486,15.8685,2572283.7201476,0
+STLD.US,D,20160217,000000,16.0259,16.2854,15.814,15.9507,3072519.2544877,0
+STLD.US,D,20160218,000000,15.9587,15.9587,15.2248,15.2852,4545142.3209054,0
+STLD.US,D,20160219,000000,15.2516,15.3961,15.0367,15.2594,2504850.3128355,0
+STLD.US,D,20160222,000000,15.5675,15.814,15.5149,15.6833,2642197.1952709,0
+STLD.US,D,20160223,000000,15.5149,15.5764,14.8851,14.9603,3263798.5236185,0
+STLD.US,D,20160224,000000,14.7455,15.2436,14.4267,15.1564,6553426.7111378,0
+STLD.US,D,20160225,000000,15.1317,15.6536,14.5267,15.5249,4174461.045508,0
+STLD.US,D,20160226,000000,15.6447,15.7952,15.2951,15.4733,2593601.5994475,0
+STLD.US,D,20160229,000000,15.5585,15.6625,15.3872,15.5407,3192109.8208031,0
+STLD.US,D,20160301,000000,15.814,16.5498,15.609,16.4983,4364875.9261834,0
+STLD.US,D,20160302,000000,16.6676,17.55,16.5835,17.5243,6542414.8465286,0
+STLD.US,D,20160303,000000,17.4619,17.75,17.1222,17.1826,5070080.5827956,0
+STLD.US,D,20160304,000000,17.0183,17.3341,16.6439,16.8895,6298884.5070319,0
+STLD.US,D,20160307,000000,16.9677,17.6788,16.5677,17.6629,3608323.969845,0
+STLD.US,D,20160308,000000,17.6263,17.9174,17.239,17.3609,4637384.4847255,0
+STLD.US,D,20160309,000000,17.5005,17.6461,17.1044,17.4035,3328223.7379301,0
+STLD.US,D,20160310,000000,17.4133,18.1056,17.4035,18.0877,4037324.2013888,0
+STLD.US,D,20160311,000000,18.3016,18.4314,17.8392,18.1145,2432305.2999616,0
+STLD.US,D,20160314,000000,17.9174,18.4551,17.6085,18.2076,4486201.3282071,0
+STLD.US,D,20160315,000000,18.0105,18.2076,17.7728,17.8758,3728519.4061192,0
+STLD.US,D,20160316,000000,17.9421,18.5621,17.7026,18.5125,4459689.0397783,0
+STLD.US,D,20160317,000000,18.5987,18.9612,18.2928,18.8483,4026704.1390234,0
+STLD.US,D,20160318,000000,18.9433,19.283,18.5987,18.7037,5129869.8071557,0
+STLD.US,D,20160321,000000,18.7304,18.9384,18.4472,18.875,2723216.4463659,0
+STLD.US,D,20160322,000000,18.7622,19.0959,18.5769,18.9355,2092976.2824629,0
+STLD.US,D,20160323,000000,18.9087,19.1404,18.6156,18.7236,4066407.4395924,0
+STLD.US,D,20160324,000000,18.5493,19.1652,18.4472,19.1583,3436418.7157892,0
+STLD.US,D,20160328,000000,19.1583,19.1998,18.875,19.0771,1634044.5810538,0
+STLD.US,D,20160329,000000,18.9919,19.4455,18.8463,19.4157,2767281.0713959,0
+STLD.US,D,20160330,000000,19.5959,19.7049,19.3246,19.6336,2516952.7610099,0
+STLD.US,D,20160331,000000,19.5771,19.691,19.3196,19.3553,2393436.0938599,0
+STLD.US,D,20160401,000000,19.0157,19.7762,18.5463,19.7762,3552209.4062197,0
+STLD.US,D,20160404,000000,19.7762,19.9119,19.292,19.3018,3256532.0057158,0
+STLD.US,D,20160405,000000,19.3018,19.5683,19.1741,19.3989,4371863.7393972,0
+STLD.US,D,20160406,000000,19.3989,19.7386,19.291,19.6148,3098131.8114751,0
+STLD.US,D,20160407,000000,19.4623,19.5177,19.0771,19.2316,2970196.2612872,0
+STLD.US,D,20160408,000000,19.5267,19.7148,19.3474,19.5415,2147750.8420226,0
+STLD.US,D,20160411,000000,19.6871,20.1357,19.5495,19.7574,4820473.2693221,0
+STLD.US,D,20160412,000000,19.8534,20.1109,19.6554,20.0317,3293805.7284536,0
+STLD.US,D,20160413,000000,20.205,20.5318,20.205,20.3516,2883985.6304621,0
+STLD.US,D,20160414,000000,20.3338,20.5061,20.1951,20.4189,2806367.384411,0
+STLD.US,D,20160415,000000,20.3674,20.815,20.1951,20.8062,3392926.6471309,0
+STLD.US,D,20160418,000000,20.6774,20.9705,20.6338,20.713,3911532.4557461,0
+STLD.US,D,20160419,000000,20.9705,21.1517,20.8586,21.1081,4060449.621968,0
+STLD.US,D,20160420,000000,21.1171,21.3478,20.6873,21.0477,4759983.2440414,0
+STLD.US,D,20160421,000000,21.2636,21.4953,20.9963,21.1854,6276881.983605,0
+STLD.US,D,20160422,000000,21.2726,21.5567,20.9616,21.1517,4768670.5499775,0
+STLD.US,D,20160425,000000,21.0051,21.219,20.6685,20.7892,3582559.942918,0
+STLD.US,D,20160426,000000,20.8834,21.125,20.4476,21.1003,3617477.8031952,0
+STLD.US,D,20160427,000000,20.7892,21.5567,20.6586,21.5567,3646263.1505175,0
+STLD.US,D,20160428,000000,21.5389,21.6786,21.1081,21.1943,3392899.3825418,0
+STLD.US,D,20160429,000000,21.219,21.6924,20.9517,21.6756,7101610.5597592,0
+STLD.US,D,20160502,000000,21.7212,21.8548,21.5003,21.7696,5867219.4143507,0
+STLD.US,D,20160503,000000,21.4241,21.4241,20.8665,21.1943,5707282.3051228,0
+STLD.US,D,20160504,000000,21.0645,21.5389,20.9794,21.2884,2770565.9494861,0
+STLD.US,D,20160505,000000,21.4439,21.5875,21.1329,21.3656,4073526.5267538,0
+STLD.US,D,20160506,000000,21.2359,21.5875,20.9447,21.4439,2283583.0250619,0
+STLD.US,D,20160509,000000,21.1943,21.1943,20.1951,20.2476,7466084.5970317,0
+STLD.US,D,20160510,000000,20.3416,20.7734,20.2376,20.7229,3747364.2862052,0
+STLD.US,D,20160511,000000,20.7378,21.0389,20.6685,20.8408,2939837.6461921,0
+STLD.US,D,20160512,000000,20.9368,21.0477,20.3773,20.5397,3561779.2770039,0
+STLD.US,D,20160513,000000,20.5139,20.8062,20.2942,20.6586,5432031.1308743,0
+STLD.US,D,20160516,000000,20.7734,21.3785,20.7476,21.0389,4658134.8566516,0
+STLD.US,D,20160517,000000,20.9963,21.0903,20.4377,20.4981,3579940.5227624,0
+STLD.US,D,20160518,000000,20.31,20.6091,19.7762,19.904,5115693.2306084,0
+STLD.US,D,20160519,000000,19.6554,20.5061,19.4455,20.3773,4103801.3284823,0
+STLD.US,D,20160520,000000,20.5061,20.6299,20.1059,20.1525,3567307.9297994,0
+STLD.US,D,20160523,000000,20.1109,20.7476,20.0377,20.616,2630475.4415448,0
+STLD.US,D,20160524,000000,20.7476,21.0567,20.5585,20.823,4922398.4014813,0
+STLD.US,D,20160525,000000,20.8497,21.2884,20.6417,21.1517,3052820.0839423,0
+STLD.US,D,20160526,000000,21.4875,21.829,21.1943,21.2726,3406415.5501524,0
+STLD.US,D,20160527,000000,21.1854,21.323,20.7892,21.1943,2551634.3281812,0
+STLD.US,D,20160531,000000,21.2022,21.5726,21.1081,21.228,1906052.2789955,0
+STLD.US,D,20160601,000000,21.0051,21.2726,20.8744,21.2102,1849075.3465141,0
+STLD.US,D,20160602,000000,21.0389,21.4241,20.9814,21.4241,1793618.1624267,0
+STLD.US,D,20160603,000000,21.4953,21.7657,21.2794,21.74,3163636.5015563,0
+STLD.US,D,20160606,000000,21.6281,22.0202,21.6281,21.9152,2297688.9156375,0
+STLD.US,D,20160607,000000,21.8202,22.0599,21.6706,21.9499,2090995.0556529,0
+STLD.US,D,20160608,000000,22.5253,23.2046,22.3886,22.9382,5657559.7729487,0
+STLD.US,D,20160609,000000,22.6807,22.7253,22.144,22.5253,4290279.0005277,0
+STLD.US,D,20160610,000000,22.353,22.5867,22.1559,22.251,4817096.4994685,0
+STLD.US,D,20160613,000000,22.3985,22.5253,21.9865,22.0202,4858679.0370882,0
+STLD.US,D,20160614,000000,21.9598,22.241,21.6281,21.7112,3733318.9836055,0
+STLD.US,D,20160615,000000,22.0865,22.4272,21.8202,22.2262,4466973.7340737,0
+STLD.US,D,20160616,000000,22.0945,22.3212,21.8905,22.3024,2308606.8688841,0
+STLD.US,D,20160617,000000,22.3371,22.5609,21.8726,21.9242,4224455.2137736,0
+STLD.US,D,20160620,000000,22.2094,22.6381,22.0133,22.5609,2830562.1827637,0
+STLD.US,D,20160621,000000,22.5689,22.7154,21.6924,21.9598,4159166.6208064,0
+STLD.US,D,20160622,000000,22.147,22.1747,21.5805,21.6756,2952558.09172,0
+STLD.US,D,20160623,000000,21.9499,22.1044,21.5221,21.9776,3086504.9789111,0
+STLD.US,D,20160624,000000,21.021,21.4241,20.4635,20.7308,7368745.9746437,0
+STLD.US,D,20160627,000000,20.5843,20.6338,19.8098,19.9445,5167986.7125572,0
+STLD.US,D,20160628,000000,20.1971,20.4239,19.8713,20.305,6150463.1524123,0
+STLD.US,D,20160629,000000,20.6299,20.7437,20.2862,20.4308,2877041.238631,0
+STLD.US,D,20160630,000000,20.6823,21.1933,20.5535,21.1933,4803454.1069082,0
+STLD.US,D,20160701,000000,21.3418,21.8498,21.3152,21.5231,2922068.2026773,0
+STLD.US,D,20160705,000000,21.7944,21.7944,21.227,21.4963,3457061.0391584,0
+STLD.US,D,20160706,000000,21.6241,22.1519,21.6171,22.0817,4380884.2792003,0
+STLD.US,D,20160707,000000,22.1618,22.5679,22.041,22.35,3521749.811165,0
+STLD.US,D,20160708,000000,22.657,23.1551,22.6371,23.0451,3413533.6275142,0
+STLD.US,D,20160711,000000,22.9838,23.3382,22.9392,23.2798,1889014.9401889,0
+STLD.US,D,20160712,000000,23.6205,23.8304,23.4254,23.779,4152975.5394749,0
+STLD.US,D,20160713,000000,23.8918,23.9513,23.4839,23.7532,2919263.9891955,0
+STLD.US,D,20160714,000000,24.0226,24.1681,23.6433,23.9859,2619079.8530885,0
+STLD.US,D,20160715,000000,23.9097,24.0989,23.8464,24.0889,2442518.4130893,0
+STLD.US,D,20160718,000000,24.2206,24.2306,23.7027,24.2008,4320308.4209539,0
+STLD.US,D,20160719,000000,23.4413,23.771,22.7322,23.2254,6635256.8313094,0
+STLD.US,D,20160720,000000,22.657,22.9392,22.4718,22.8887,5806057.8723377,0
+STLD.US,D,20160721,000000,22.9749,23.062,22.3342,22.5679,4647299.706972,0
+STLD.US,D,20160722,000000,22.5679,22.8728,22.4995,22.8104,3383075.0422591,0
+STLD.US,D,20160725,000000,22.8273,23.0867,22.7144,22.8026,3067983.2346963,0
+STLD.US,D,20160726,000000,22.4054,23.5205,22.4054,23.4581,3900385.2779908,0
+STLD.US,D,20160727,000000,23.6136,23.7374,22.9838,23.1323,2757824.2981667,0
+STLD.US,D,20160728,000000,23.1471,23.2878,22.8986,23.1551,2613595.6314753,0
+STLD.US,D,20160729,000000,23.1551,23.364,22.9471,23.1987,2562532.0854359,0
+STLD.US,D,20160801,000000,23.5116,23.5116,22.6471,22.863,2281190.8098158,0
+STLD.US,D,20160802,000000,22.9056,22.9263,22.5381,22.8204,2356697.5649088,0
+STLD.US,D,20160803,000000,22.6966,23.0263,22.4896,22.9927,1758808.3507065,0
+STLD.US,D,20160804,000000,22.8728,22.9392,22.4718,22.6283,1779725.3395662,0
+STLD.US,D,20160805,000000,22.6877,22.8808,22.5767,22.863,1211069.8237075,0
+STLD.US,D,20160808,000000,22.8728,23.0175,22.7065,22.9392,1952735.3143815,0
+STLD.US,D,20160809,000000,22.8104,22.9214,22.5936,22.6115,2703578.8735961,0
+STLD.US,D,20160810,000000,22.6728,22.8026,22.2738,22.3094,2327728.4340597,0
+STLD.US,D,20160811,000000,22.4054,22.4242,21.9737,22.1985,2507926.1624091,0
+STLD.US,D,20160812,000000,22.1519,22.2738,21.8498,21.8766,2976265.1568673,0
+STLD.US,D,20160815,000000,22.0995,22.5857,22.0519,22.3956,2493233.5782675,0
+STLD.US,D,20160816,000000,22.4807,22.5679,22.0817,22.0905,1553220.221281,0
+STLD.US,D,20160817,000000,22.1093,22.1093,21.8092,21.9638,2640439.1341719,0
+STLD.US,D,20160818,000000,22.0817,22.2302,21.8271,22.2302,1610925.2192723,0
+STLD.US,D,20160819,000000,21.8568,22.1361,21.2784,21.4439,4161068.0734482,0
+STLD.US,D,20160822,000000,21.5479,21.7558,21.3666,21.6677,2470578.7243007,0
+STLD.US,D,20160823,000000,21.9014,22.3856,21.8528,21.8934,2373676.3353388,0
+STLD.US,D,20160824,000000,21.8132,21.8132,21.1151,21.3478,2399486.8130473,0
+STLD.US,D,20160825,000000,21.3062,21.5735,21.1061,21.2022,3054935.6140988,0
+STLD.US,D,20160826,000000,21.4439,21.8568,21.219,21.3062,2259363.9915188,0
+STLD.US,D,20160829,000000,21.4161,21.635,21.3152,21.532,1184128.3704499,0
+STLD.US,D,20160830,000000,22.4896,22.4896,21.2538,21.3736,1966657.4214304,0
+STLD.US,D,20160831,000000,21.2538,21.4072,21.0111,21.2972,2720544.5166313,0
+STLD.US,D,20160901,000000,21.3736,21.4528,20.9418,21.3736,2428810.3835551,0
+STLD.US,D,20160902,000000,21.6301,21.832,20.9507,21.0369,2608928.3377362,0
+STLD.US,D,20160906,000000,21.1844,21.5983,20.8853,21.5983,3305845.569053,0
+STLD.US,D,20160907,000000,21.5063,21.7498,21.3418,21.5983,1713889.4352171,0
+STLD.US,D,20160908,000000,21.6171,21.7231,21.3785,21.4696,2227362.4324788,0
+STLD.US,D,20160909,000000,21.2784,21.3577,20.6823,20.7616,2949091.4497023,0
+STLD.US,D,20160912,000000,20.5347,21.0269,20.3704,20.8724,3980962.2368621,0
+STLD.US,D,20160913,000000,20.6051,20.6051,19.9277,20.1971,2997572.9381711,0
+STLD.US,D,20160914,000000,20.102,20.1495,19.7128,20.1119,3886034.0061131,0
+STLD.US,D,20160915,000000,20.102,20.5021,19.9445,20.4674,4003149.5536154,0
+STLD.US,D,20160916,000000,20.405,20.5922,20.2822,20.3198,4619450.4438764,0
+STLD.US,D,20160919,000000,20.5269,21.1399,20.4209,21.0191,4222523.4671439,0
+STLD.US,D,20160920,000000,20.7437,21.0191,20.1971,20.9418,5745533.5138708,0
+STLD.US,D,20160921,000000,21.0467,21.5063,21.0191,21.4963,3114367.3694014,0
+STLD.US,D,20160922,000000,21.742,21.9984,21.3656,21.3824,3316276.7988937,0
+STLD.US,D,20160923,000000,21.4161,21.7132,21.2438,21.4884,2386824.9358961,0
+STLD.US,D,20160926,000000,21.4795,21.6587,21.2972,21.5479,2340915.4070017,0
+STLD.US,D,20160927,000000,21.4884,22.0083,21.2784,21.9737,3034133.7423932,0
+STLD.US,D,20160928,000000,22.0826,22.2757,21.7944,22.24,2201830.6594592,0
+STLD.US,D,20160929,000000,22.2163,22.45,21.5973,21.831,3606017.5875647,0
+STLD.US,D,20160930,000000,21.9905,22.0202,21.5122,21.741,4059229.7840544,0
+STLD.US,D,20161003,000000,21.741,21.741,21.1794,21.3538,2384632.6609701,0
+STLD.US,D,20161004,000000,21.2052,21.3696,20.7546,20.7872,3297732.8390877,0
+STLD.US,D,20161005,000000,20.9447,21.1884,20.6655,21.1636,3720340.0293807,0
+STLD.US,D,20161006,000000,20.9715,21.222,20.9715,21.0755,2916062.9244719,0
+STLD.US,D,20161007,000000,21.1794,21.1794,20.7457,21.0587,1966751.3327929,0
+STLD.US,D,20161010,000000,21.1448,21.5627,21.1448,21.3032,2045943.8564163,0
+STLD.US,D,20161011,000000,21.2488,21.321,20.8834,20.9893,2437589.5812546,0
+STLD.US,D,20161012,000000,21.0409,21.2586,20.8834,21.1012,1899494.6404104,0
+STLD.US,D,20161013,000000,20.7546,20.8487,20.304,20.6308,2435032.768674,0
+STLD.US,D,20161014,000000,20.7546,20.9527,20.5883,20.6387,2203204.9967112,0
+STLD.US,D,20161017,000000,20.6061,21.0843,20.4843,20.7814,2351322.401652,0
+STLD.US,D,20161018,000000,21.0843,21.1666,20.4535,21.0755,4595661.5849617,0
+STLD.US,D,20161019,000000,21.5973,22.2579,21.4359,21.9539,6913229.4154729,0
+STLD.US,D,20161020,000000,20.8744,23.2779,20.8744,23.0937,9000107.5181673,0
+STLD.US,D,20161021,000000,23.0075,23.4244,22.6699,22.9174,4225200.4458766,0
+STLD.US,D,20161024,000000,23.3374,23.3799,22.5847,22.6411,3630806.1480806,0
+STLD.US,D,20161025,000000,22.8154,23.0422,22.5807,22.7708,4475537.8444589,0
+STLD.US,D,20161026,000000,23.1017,23.4046,22.9481,23.1215,3186282.2673266,0
+STLD.US,D,20161027,000000,23.1115,23.4334,22.8689,23.363,6751289.8736434,0
+STLD.US,D,20161028,000000,23.2323,23.7493,23.0659,23.3374,6012269.0481147,0
+STLD.US,D,20161031,000000,23.4938,23.9978,23.363,23.885,4752527.8936141,0
+STLD.US,D,20161101,000000,24.1117,24.3038,23.1967,23.4938,4543430.7105878,0
+STLD.US,D,20161102,000000,23.2858,23.7206,23.0749,23.1897,3353833.2655187,0
+STLD.US,D,20161103,000000,23.1967,23.9156,23.1967,23.7908,4426716.0535258,0
+STLD.US,D,20161104,000000,23.7206,24.2781,23.6493,23.9632,3210968.8380833,0
+STLD.US,D,20161107,000000,24.3216,24.8198,24.2414,24.7376,4075457.2635839,0
+STLD.US,D,20161108,000000,24.6405,24.8852,24.5623,24.797,3561212.7794298,0
+STLD.US,D,20161109,000000,27.356,27.9026,26.529,27.2678,11593787.881984,0
+STLD.US,D,20161110,000000,27.5907,28.6542,27.2331,28.1403,7959467.6313039,0
+STLD.US,D,20161111,000000,28.0085,28.164,27.2083,28.0759,5839828.6002723,0
+STLD.US,D,20161114,000000,28.1561,28.9295,27.4589,28.8444,7831018.0931209,0
+STLD.US,D,20161115,000000,28.4204,29.0166,27.6936,29.0077,6899950.5507675,0
+STLD.US,D,20161116,000000,28.7552,29.0691,28.6759,29.0077,3528564.9486475,0
+STLD.US,D,20161117,000000,29.0513,29.2246,28.7463,29.0345,3517212.781574,0
+STLD.US,D,20161118,000000,28.9206,29.1643,28.7463,29.0256,3352116.6062031,0
+STLD.US,D,20161121,000000,29.2147,29.5771,29.2147,29.5316,3532028.5612665,0
+STLD.US,D,20161122,000000,29.9396,30.8556,29.6781,30.6971,6611688.1087071,0
+STLD.US,D,20161123,000000,30.3387,31.0854,30.303,31.0854,4681989.3525401,0
+STLD.US,D,20161125,000000,31.2537,31.2884,30.8269,31.1141,1522746.4890319,0
+STLD.US,D,20161128,000000,31.1319,31.2389,30.6417,30.8586,5073968.3112454,0
+STLD.US,D,20161129,000000,29.7465,30.9656,29.4414,30.6417,5488321.3996296,0
+STLD.US,D,20161130,000000,31.0596,31.6885,30.7734,30.8685,3024528.5286231,0
+STLD.US,D,20161201,000000,31.124,31.426,30.8854,31.3201,3186997.2054416,0
+STLD.US,D,20161202,000000,31.2181,31.931,30.9744,31.9064,3865756.2203985,0
+STLD.US,D,20161205,000000,32.3163,33.1739,32.1817,33.164,4403609.8191389,0
+STLD.US,D,20161206,000000,32.7917,33.8245,32.7739,33.8027,5104444.0630938,0
+STLD.US,D,20161207,000000,34.0939,34.3811,33.7493,33.9484,4037948.25754,0
+STLD.US,D,20161208,000000,34.286,34.9406,33.6958,33.7215,5429063.3298576,0
+STLD.US,D,20161209,000000,33.5997,33.6116,32.1153,32.2797,6144776.9708795,0
+STLD.US,D,20161212,000000,32.3569,32.5252,31.8974,32.1638,4525001.867936,0
+STLD.US,D,20161213,000000,32.2341,32.5748,31.4786,31.6885,4205496.2263333,0
+STLD.US,D,20161214,000000,31.5993,32.8352,31.5132,32.0707,4992610.7772853,0
+STLD.US,D,20161215,000000,31.6171,32.5233,31.0339,32.5144,5066572.5389944,0
+STLD.US,D,20161216,000000,32.4698,32.9907,31.8519,31.9064,4492303.547174,0
+STLD.US,D,20161219,000000,31.53,32.2083,31.53,31.9548,2304852.4339811,0
+STLD.US,D,20161220,000000,32.1153,32.8194,31.8103,32.6877,3341304.6819142,0
+STLD.US,D,20161221,000000,32.5847,32.7293,32.0885,32.4154,2052310.6428776,0
+STLD.US,D,20161222,000000,32.3232,32.5926,32.0222,32.0975,2102257.3505623,0
+STLD.US,D,20161223,000000,32.0272,32.2083,31.837,32.1559,1196482.258724,0
+STLD.US,D,20161227,000000,32.3163,32.4342,32.1677,32.2431,1082317.3456452,0
+STLD.US,D,20161228,000000,32.5322,32.7155,31.737,31.7895,1099271.880885,0
+STLD.US,D,20161229,000000,31.8776,32.0064,31.436,31.6597,1629788.275751,0
+STLD.US,D,20161230,000000,31.6945,31.7984,31.022,31.0646,1834183.8318518,0
+STLD.US,D,20170103,000000,31.3795,31.8499,30.8992,31.6152,2843781.4692928,0
+STLD.US,D,20170104,000000,31.7449,33.0472,31.6785,32.9868,4298155.4373871,0
+STLD.US,D,20170105,000000,33.065,33.5869,32.7937,33.1679,3975056.9288168,0
+STLD.US,D,20170106,000000,33.1234,33.3274,32.1014,32.1054,2944445.3617548,0
+STLD.US,D,20170109,000000,32.1054,32.4005,31.4616,31.5191,2338386.8688099,0
+STLD.US,D,20170110,000000,32.1727,32.549,31.7617,32.4164,3727804.4680044,0
+STLD.US,D,20170111,000000,32.4618,32.8283,31.7191,32.3658,3081734.6856132,0
+STLD.US,D,20170112,000000,31.5885,31.9538,31.0042,31.2061,3972676.8311659,0
+STLD.US,D,20170113,000000,31.2329,31.7103,31.0596,31.2815,2295923.7859412,0
+STLD.US,D,20170117,000000,31.2419,31.4418,30.8764,31.0893,3032945.2082671,0
+STLD.US,D,20170118,000000,31.1091,32.6075,30.7595,32.5401,6408086.2550896,0
+STLD.US,D,20170119,000000,32.5243,32.549,31.0042,31.2507,2888161.1517972,0
+STLD.US,D,20170120,000000,31.3964,31.6785,31.1359,31.2587,2747235.5395887,0
+STLD.US,D,20170123,000000,31.3557,31.5152,30.4446,30.9952,4450904.7930809,0
+STLD.US,D,20170124,000000,31.7013,32.1905,31.2973,31.6519,5382027.8744122,0
+STLD.US,D,20170125,000000,31.0378,31.423,29.1008,29.5643,13033220.855235,0
+STLD.US,D,20170126,000000,29.6326,31.2061,29.5881,31.1438,10714745.214886,0
+STLD.US,D,20170127,000000,31.1863,31.8954,31.1091,31.6429,6014988.4384304,0
+STLD.US,D,20170130,000000,31.4588,31.4756,29.9812,30.7001,5424892.8575205,0
+STLD.US,D,20170131,000000,30.7595,30.822,29.1265,29.5128,6819018.1424378,0
+STLD.US,D,20170201,000000,29.8872,30.2615,28.6493,29.2217,5692360.4964726,0
+STLD.US,D,20170202,000000,29.284,29.8336,29.0315,29.7723,4902608.3489722,0
+STLD.US,D,20170203,000000,29.6771,29.695,29.1177,29.5712,3729391.8729714,0
+STLD.US,D,20170206,000000,29.798,29.9138,29.4494,29.6247,2903635.3208271,0
+STLD.US,D,20170207,000000,29.9732,30.1823,29.3296,29.39,3563357.5937746,0
+STLD.US,D,20170208,000000,29.5217,30.1495,29.1711,30.1327,3855329.0297561,0
+STLD.US,D,20170209,000000,30.3407,31.8677,30.2793,31.8499,7060500.6083511,0
+STLD.US,D,20170210,000000,32.1727,32.3302,31.8499,31.9301,5747030.036874,0
+STLD.US,D,20170213,000000,32.856,33.3938,32.5857,32.9244,4252585.2011574,0
+STLD.US,D,20170214,000000,32.9244,33.0392,32.4005,33.0096,4136170.4545757,0
+STLD.US,D,20170215,000000,33.065,33.3858,32.6937,32.7669,3826942.5532748,0
+STLD.US,D,20170216,000000,32.7669,32.962,32.1905,32.6362,2271623.9684303,0
+STLD.US,D,20170217,000000,32.5758,32.7421,32.1559,32.444,2253974.6910677,0
+STLD.US,D,20170221,000000,33.1006,33.1779,32.6451,32.8214,2824410.4836166,0
+STLD.US,D,20170222,000000,32.5926,32.7065,32.2697,32.6273,2438031.8734782,0
+STLD.US,D,20170223,000000,32.7937,32.953,30.7001,31.0131,4394136.8891161,0
+STLD.US,D,20170224,000000,30.5526,31.2884,30.409,31.0646,2146801.6304011,0
+STLD.US,D,20170227,000000,31.1438,32.1727,30.5922,32.043,3751121.750507,0
+STLD.US,D,20170228,000000,32.0697,32.655,31.8083,31.9538,4164538.7546643,0
+STLD.US,D,20170301,000000,32.6174,33.2898,32.5243,32.8728,4073222.577075,0
+STLD.US,D,20170302,000000,32.5995,32.6975,31.5647,31.5885,2714922.9622728,0
+STLD.US,D,20170303,000000,31.6785,31.9628,31.2666,31.5696,2454420.9209433,0
+STLD.US,D,20170306,000000,31.2329,31.3458,30.8724,31.1359,3372306.5393528,0
+STLD.US,D,20170307,000000,31.0309,31.3557,29.695,29.7723,5420133.6720182,0
+STLD.US,D,20170308,000000,29.8693,30.2793,29.7138,30.1238,4450883.5872894,0
+STLD.US,D,20170309,000000,29.9564,30.5773,29.6603,29.7297,3008359.6174702,0
+STLD.US,D,20170310,000000,29.9732,30.2793,29.596,29.6673,2402387.9672905,0
+STLD.US,D,20170313,000000,29.7455,30.3684,29.6603,30.0337,2544076.9879946,0
+STLD.US,D,20170314,000000,29.5712,30.3268,29.3801,30.2535,3307562.2283684,0
+STLD.US,D,20170315,000000,30.4872,31.1675,30.106,31.1279,3036343.1839122,0
+STLD.US,D,20170316,000000,32.453,32.453,30.7319,30.9338,4051452.3075555,0
+STLD.US,D,20170317,000000,31.536,32.5659,31.4518,31.7281,5179148.0275069,0
+STLD.US,D,20170320,000000,31.7617,31.947,31.2973,31.7895,1928876.7792947,0
+STLD.US,D,20170321,000000,31.7281,31.8499,29.596,29.6425,6933175.9869195,0
+STLD.US,D,20170322,000000,29.9644,30.5863,29.6673,30.3842,2910058.6560659,0
+STLD.US,D,20170323,000000,30.305,30.6546,29.7089,30.1327,3035770.6275405,0
+STLD.US,D,20170324,000000,30.2159,30.3842,29.4008,29.5881,2913979.7079025,0
+STLD.US,D,20170327,000000,28.7413,29.6148,28.4224,29.4494,3964228.8477343,0
+STLD.US,D,20170328,000000,29.4652,30.3842,29.4652,30.2793,2483095.19031,0
+STLD.US,D,20170329,000000,30.2109,30.4506,29.9366,30.1179,1962634.3798345,0
+STLD.US,D,20170330,000000,30.0832,30.6338,30.0832,30.3011,1722914.0142187,0
+STLD.US,D,20170331,000000,30.3803,30.7387,29.899,30.4842,2452142.8130517,0
+STLD.US,D,20170403,000000,30.5288,30.9686,30.2407,30.7199,2463135.4914686,0
+STLD.US,D,20170404,000000,30.5486,31.1675,30.5021,30.9556,1841797.720816,0
+STLD.US,D,20170405,000000,31.2151,31.6449,29.8564,29.908,3475213.1967206,0
+STLD.US,D,20170406,000000,29.9326,30.511,29.6969,30.2495,2030838.2642394,0
+STLD.US,D,20170407,000000,29.8901,31.1597,29.8277,30.9042,4450071.7084131,0
+STLD.US,D,20170410,000000,30.6705,30.9032,30.1179,30.4754,2206830.1772658,0
+STLD.US,D,20170411,000000,30.3892,30.9864,29.9584,30.8536,2602766.5405932,0
+STLD.US,D,20170412,000000,30.1267,30.406,29.4762,29.6791,3147648.3445313,0
+STLD.US,D,20170413,000000,29.7307,29.7831,28.8632,28.8632,3359492.1824623,0
+STLD.US,D,20170417,000000,28.8632,29.1523,28.3581,28.7127,3631498.8706044,0
+STLD.US,D,20170418,000000,28.3462,29.1355,28.1977,28.6542,2632460.7075531,0
+STLD.US,D,20170419,000000,28.9314,29.3702,28.575,28.6779,3490658.0815622,0
+STLD.US,D,20170420,000000,29.3612,30.7923,29.0166,30.6169,7359945.5711527,0
+STLD.US,D,20170421,000000,30.914,31.0983,30.5566,31.021,4519086.4618947,0
+STLD.US,D,20170424,000000,31.8608,32.3579,31.326,32.1083,4978140.3490552,0
+STLD.US,D,20170425,000000,32.4054,32.6144,31.635,31.8707,3823969.7032602,0
+STLD.US,D,20170426,000000,30.8705,32.353,30.8021,32.0905,4307842.4449245,0
+STLD.US,D,20170427,000000,31.9905,32.1004,31.537,31.8192,2976501.449973,0
+STLD.US,D,20170428,000000,31.9578,32.1341,31.6538,31.6963,2066388.2590645,0
+STLD.US,D,20170501,000000,31.8984,32.9046,31.6449,32.2747,4027850.2615664,0
+STLD.US,D,20170502,000000,32.1865,32.8273,31.9252,32.4312,3705416.2011312,0
+STLD.US,D,20170503,000000,32.2133,32.3262,31.1597,31.2884,3340244.392337,0
+STLD.US,D,20170504,000000,31.1349,31.7558,30.8121,31.4598,2679338.6342614,0
+STLD.US,D,20170505,000000,31.6617,31.7469,30.914,31.4162,2268450.1682959,0
+STLD.US,D,20170508,000000,31.2329,31.4162,30.9318,31.2884,1681007.3309283,0
+STLD.US,D,20170509,000000,31.3716,31.433,30.6169,30.7199,2142716.9910297,0
+STLD.US,D,20170510,000000,30.8378,30.8972,30.1595,30.2753,4379116.1201053,0
+STLD.US,D,20170511,000000,30.3199,30.3456,29.5722,29.9198,3955744.5115173,0
+STLD.US,D,20170512,000000,29.5979,29.9674,29.5722,29.9426,2019885.9778065,0
+STLD.US,D,20170515,000000,30.3011,30.3803,29.9158,30.3011,4502247.0438091,0
+STLD.US,D,20170516,000000,30.4754,31.0983,30.0119,30.7754,2784655.6832681,0
+STLD.US,D,20170517,000000,29.8267,30.3972,29.3434,29.7237,3619991.194393,0
+STLD.US,D,20170518,000000,29.4662,29.908,29.2405,29.6969,3067542.9620719,0
+STLD.US,D,20170519,000000,29.8901,30.3486,29.7643,30.0119,2860874.3470773,0
+STLD.US,D,20170522,000000,30.1871,30.3199,29.5128,29.7921,3092337.5813854,0
+STLD.US,D,20170523,000000,29.6535,31.1597,29.5653,30.9418,4343652.9680457,0
+STLD.US,D,20170524,000000,31.4528,32.2479,30.4932,30.6873,3823478.9406558,0
+STLD.US,D,20170525,000000,30.8705,31.0468,29.8366,30.2031,3312857.617457,0
+STLD.US,D,20170526,000000,30.2575,30.2664,29.485,29.5653,3880266.030813,0
+STLD.US,D,20170530,000000,29.3612,30.1179,29.2652,30.0644,4149069.6346324,0
+STLD.US,D,20170531,000000,29.9842,30.2109,28.881,29.8089,18188134.702205,0
+STLD.US,D,20170601,000000,30.1001,30.2832,29.5227,30.1099,3344947.0290619,0
+STLD.US,D,20170602,000000,30.0198,30.2664,29.8188,30.1367,2884812.6563323,0
+STLD.US,D,20170605,000000,30.1099,30.5486,30.0555,30.2407,2069745.8427257,0
+STLD.US,D,20170606,000000,30.1001,30.2307,29.7732,29.9842,2571257.7637567,0
+STLD.US,D,20170607,000000,29.9752,30.3803,29.3702,29.7643,2921746.0766058,0
+STLD.US,D,20170608,000000,29.7475,31.5716,29.4762,31.3161,4073733.5356713,0
+STLD.US,D,20170609,000000,31.9162,32.0004,31.0368,31.5993,2923095.1688678,0
+STLD.US,D,20170612,000000,31.4766,32.0202,31.2061,31.5112,2756677.1658241,0
+STLD.US,D,20170613,000000,31.4924,32.038,31.1477,31.2973,3114403.722187,0
+STLD.US,D,20170614,000000,31.2815,31.433,29.9752,30.3724,4504598.8670714,0
+STLD.US,D,20170615,000000,29.7921,30.3199,28.6859,28.8097,5196916.461222,0
+STLD.US,D,20170616,000000,28.8285,29.3128,28.3373,29.0999,6206017.2772611,0
+STLD.US,D,20170619,000000,29.494,30.2407,28.7611,28.8186,6711902.6403483,0
+STLD.US,D,20170620,000000,28.5482,29.1523,28.2828,28.8632,3733671.403665,0
+STLD.US,D,20170621,000000,28.9662,29.5811,28.7572,29.1613,3286962.3165823,0
+STLD.US,D,20170622,000000,29.2929,29.5891,28.9503,29.39,2046520.4519864,0
+STLD.US,D,20170623,000000,29.6435,30.0119,29.0384,29.3197,4848636.5800925,0
+STLD.US,D,20170626,000000,29.4168,29.7921,28.9236,29.3702,1811798.5943776,0
+STLD.US,D,20170627,000000,29.5554,29.9674,29.1097,29.1177,2742662.1572123,0
+STLD.US,D,20170628,000000,29.5286,30.8408,29.5286,30.7873,3637198.179532,0
+STLD.US,D,20170629,000000,31.017,31.3607,30.8319,31.1577,3214258.7651715,0
+STLD.US,D,20170630,000000,31.3775,32.1519,31.1577,31.5538,4683369.7485897,0
+STLD.US,D,20170703,000000,31.8806,32.143,31.4578,31.9756,1504441.8517306,0
+STLD.US,D,20170705,000000,31.8984,32.3411,31.4132,32.143,3955269.9057065,0
+STLD.US,D,20170706,000000,32.0826,32.9372,31.7548,32.4798,4646862.4637463,0
+STLD.US,D,20170707,000000,32.3203,32.4608,31.2023,31.6519,4717910.953617,0
+STLD.US,D,20170710,000000,31.4578,32.4084,31.2577,32.0301,3276966.310368,0
+STLD.US,D,20170711,000000,32.0202,32.2301,31.5538,31.7379,2685692.293328,0
+STLD.US,D,20170712,000000,31.933,32.1093,31.5182,31.7113,3374690.6762022,0
+STLD.US,D,20170713,000000,31.7905,32.557,31.4746,32.4252,3430457.868766,0
+STLD.US,D,20170714,000000,32.6085,32.6461,32.0004,32.2054,2092856.1163108,0
+STLD.US,D,20170717,000000,32.2143,32.5659,31.8984,32.3282,1951033.80206,0
+STLD.US,D,20170718,000000,32.2589,32.3638,31.4746,32.1687,2545887.5586727,0
+STLD.US,D,20170719,000000,32.3035,33.0699,31.6707,33.0343,3636146.9781512,0
+STLD.US,D,20170720,000000,32.039,33.3066,31.8707,33.2105,5128040.0502853,0
+STLD.US,D,20170721,000000,33.1561,33.5552,33.0046,33.0511,2984247.6226844,0
+STLD.US,D,20170724,000000,33.0511,33.2868,32.549,33.061,2507465.6937927,0
+STLD.US,D,20170725,000000,33.5878,34.0988,33.4482,33.5641,3321126.8663598,0
+STLD.US,D,20170726,000000,33.5878,33.6513,31.5885,32.0202,4892205.3935202,0
+STLD.US,D,20170727,000000,32.143,32.4698,31.7815,32.1787,2351948.4774025,0
+STLD.US,D,20170728,000000,31.9756,32.1519,30.716,30.9734,3782735.5465015,0
+STLD.US,D,20170731,000000,31.323,31.4399,30.7705,31.2023,2664023.0037682,0
+STLD.US,D,20170801,000000,31.3042,31.3131,30.6279,30.716,2734739.2695714,0
+STLD.US,D,20170802,000000,30.5219,30.9636,30.1881,30.6725,2554000.2886379,0
+STLD.US,D,20170803,000000,30.6447,31.0072,30.4862,30.7605,1426905.3994468,0
+STLD.US,D,20170804,000000,30.8972,31.1607,30.7794,31.0755,1602387.3636766,0
+STLD.US,D,20170807,000000,31.2715,31.843,30.9864,31.5795,2201192.4661137,0
+STLD.US,D,20170808,000000,31.5696,32.0103,31.026,31.7331,3461951.4986084,0
+STLD.US,D,20170809,000000,31.6241,31.7201,31.2627,31.2884,1891807.0360756,0
+STLD.US,D,20170810,000000,31.0329,31.5696,31.017,31.2557,2275372.3445357,0
+STLD.US,D,20170811,000000,31.0685,31.2943,30.3912,30.4348,2584049.9050561,0
+STLD.US,D,20170814,000000,30.4862,31.2884,30.3278,31.2191,3990878.4689083,0
+STLD.US,D,20170815,000000,31.1042,31.6607,30.9824,31.2884,1512381.9059646,0
+STLD.US,D,20170816,000000,31.5003,32.0826,31.5003,31.8281,2305666.3324565,0
+STLD.US,D,20170817,000000,31.5597,31.7548,30.3822,30.4426,2693954.4736336,0
+STLD.US,D,20170818,000000,30.5516,30.5516,30.1099,30.2119,2703244.6299293,0
+STLD.US,D,20170821,000000,30.2674,30.311,29.695,29.7217,3725173.9400532,0
+STLD.US,D,20170822,000000,29.7138,30.105,29.5445,29.9148,6158448.6476283,0
+STLD.US,D,20170823,000000,29.7623,30.5318,29.5623,30.3278,3501609.3581956,0
+STLD.US,D,20170824,000000,30.3209,30.5219,30.0505,30.0644,2606267.5157972,0
+STLD.US,D,20170825,000000,30.2417,30.6725,30.1881,30.5318,2101671.6667959,0
+STLD.US,D,20170828,000000,30.5318,30.5922,30.2041,30.3822,1467205.4915779,0
+STLD.US,D,20170829,000000,30.1179,30.7605,29.7821,30.407,3322663.7813469,0
+STLD.US,D,20170830,000000,30.3575,30.8408,30.1179,30.6903,1429999.4254132,0
+STLD.US,D,20170831,000000,30.8061,31.0755,30.2119,30.3575,2966834.6384275,0
+STLD.US,D,20170901,000000,30.5041,30.9318,30.5041,30.6367,1694510.3711441,0
+STLD.US,D,20170905,000000,30.8734,31.3131,29.7534,30.1267,4748066.598993,0
+STLD.US,D,20170906,000000,30.1783,30.7229,29.9218,30.1001,3069382.8169383,0
+STLD.US,D,20170907,000000,30.1001,30.3209,29.3583,29.9574,3638641.1831566,0
+STLD.US,D,20170908,000000,29.8624,30.2763,29.29,30.1446,4113057.1515917,0
+STLD.US,D,20170911,000000,30.3011,30.4526,29.3583,29.4306,2928568.2826856,0
+STLD.US,D,20170912,000000,29.0058,29.3583,28.373,29.3088,4128130.4301815,0
+STLD.US,D,20170913,000000,29.1899,29.8624,29.0969,29.8168,3970840.0056982,0
+STLD.US,D,20170914,000000,29.6326,30.3328,29.2801,29.4216,5349733.473489,0
+STLD.US,D,20170915,000000,29.395,29.9218,29.1563,29.3762,5021938.3869914,0
+STLD.US,D,20170918,000000,29.4376,29.9218,29.393,29.7821,2963742.6320604,0
+STLD.US,D,20170919,000000,29.7821,29.9416,29.2543,29.8079,2408560.8722292,0
+STLD.US,D,20170920,000000,29.9148,30.2931,29.7534,30.0287,3962200.1603432,0
+STLD.US,D,20170921,000000,29.907,30.1179,29.1523,29.3583,2169674.6010808,0
+STLD.US,D,20170922,000000,29.0879,29.3306,28.777,29.2801,1618395.7166935,0
+STLD.US,D,20170925,000000,29.1651,29.2543,28.5116,29.1989,3192707.6221647,0
+STLD.US,D,20170926,000000,29.2365,29.6603,29.1741,29.2801,2115067.6682544,0
+STLD.US,D,20170927,000000,29.4474,30.0555,29.0969,30.0555,2688833.7798754,0
+STLD.US,D,20170928,000000,29.907,30.7219,29.8069,30.6031,4661663.0964448,0
+STLD.US,D,20170929,000000,30.7179,30.7784,30.3932,30.506,2383911.6640576,0
+STLD.US,D,20171002,000000,29.9218,31.0032,29.7119,30.8101,2120690.2324125,0
+STLD.US,D,20171003,000000,30.9408,31.0695,30.2327,30.8517,6739455.0223623,0
+STLD.US,D,20171004,000000,31.0557,31.6409,30.9942,31.5419,2885053.9984361,0
+STLD.US,D,20171005,000000,31.7093,32.0826,31.3746,31.7805,3303119.11014,0
+STLD.US,D,20171006,000000,31.6865,32.0915,31.3389,32.0103,4339147.2422423,0
+STLD.US,D,20171009,000000,31.9074,32.0004,31.324,31.437,3018754.4945253,0
+STLD.US,D,20171010,000000,31.8172,32.1697,31.4974,31.533,2324259.7724428,0
+STLD.US,D,20171011,000000,31.5419,32.2688,31.5419,31.842,3390679.8430268,0
+STLD.US,D,20171012,000000,31.8172,32.2509,31.6935,32.0747,2604322.6417727,0
+STLD.US,D,20171013,000000,32.7461,32.8699,32.3044,32.6767,3144776.4744763,0
+STLD.US,D,20171016,000000,32.8095,32.8828,31.9152,32.0103,2919764.8497958,0
+STLD.US,D,20171017,000000,32.1351,32.4628,31.9252,32.0103,2160283.4648254,0
+STLD.US,D,20171018,000000,32.0004,32.4005,32.0004,32.2509,3776189.0157118,0
+STLD.US,D,20171019,000000,32.0915,33.5621,31.4012,33.4354,5174666.5368938,0
+STLD.US,D,20171020,000000,33.8424,34.5168,33.57,34.4286,4573713.5907131,0
+STLD.US,D,20171023,000000,34.484,34.8079,34.0048,34.3642,2970563.8283405,0
+STLD.US,D,20171024,000000,34.7207,35.1803,34.4652,35.004,2681762.1532951,0
+STLD.US,D,20171025,000000,34.8693,34.8693,34.1523,34.2761,2980391.1980221,0
+STLD.US,D,20171026,000000,34.5068,34.6485,34.1167,34.4187,1918237.5307369,0
+STLD.US,D,20171027,000000,34.2167,34.4564,33.9493,34.2256,2474005.9841342,0
+STLD.US,D,20171030,000000,33.986,34.1167,33.2839,33.3997,2663141.4487197,0
+STLD.US,D,20171031,000000,33.2343,33.3027,32.8194,32.9313,3193194.3455706,0
+STLD.US,D,20171101,000000,33.7473,34.3999,33.2839,33.6136,4315506.8238684,0
+STLD.US,D,20171102,000000,33.6304,34.0146,33.1521,33.1887,2555004.0294376,0
+STLD.US,D,20171103,000000,33.1887,33.3314,32.8095,33.1987,2580863.9873264,0
+STLD.US,D,20171106,000000,33.3819,33.7185,33.1521,33.2839,2353981.2039919,0
+STLD.US,D,20171107,000000,33.3759,33.3759,32.8867,33.0917,1289666.5655684,0
+STLD.US,D,20171108,000000,32.96,33.5156,32.7461,33.4452,2239470.9394508,0
+STLD.US,D,20171109,000000,32.9868,33.2065,32.5421,32.9134,2781477.8439353,0
+STLD.US,D,20171110,000000,33.0096,33.3759,32.7283,32.9313,3626779.0672864,0
+STLD.US,D,20171113,000000,32.6401,33.2858,32.6312,33.056,1626559.9464382,0
+STLD.US,D,20171114,000000,32.8352,32.96,32.0915,32.347,2798813.0736231,0
+STLD.US,D,20171115,000000,32.0747,32.8778,31.6865,32.7719,2869913.0632733,0
+STLD.US,D,20171116,000000,32.8867,32.96,32.4817,32.7015,1553452.4751885,0
+STLD.US,D,20171117,000000,32.6679,32.7996,32.3926,32.6114,1261156.8935362,0
+STLD.US,D,20171120,000000,32.6837,33.0967,32.2509,33.0392,1170419.3311162,0
+STLD.US,D,20171121,000000,33.367,33.4988,33.1432,33.1887,970150.82596962,0
+STLD.US,D,20171122,000000,33.2839,33.6304,33.1611,33.3819,1348907.4687471,0
+STLD.US,D,20171124,000000,33.4818,33.6215,33.1669,33.1799,838106.40121999,0
+STLD.US,D,20171127,000000,33.2343,33.2433,32.454,33.065,2673936.2064155,0
+STLD.US,D,20171128,000000,33.0838,33.1224,32.3559,32.8867,4367147.9752775,0
+STLD.US,D,20171129,000000,32.9313,34.1879,32.9313,33.5156,3426370.1999959,0
+STLD.US,D,20171130,000000,33.5621,34.3811,33.4086,34.0721,3222637.0724308,0
+STLD.US,D,20171201,000000,34.1701,34.5861,33.1432,33.9156,3484707.3325349,0
+STLD.US,D,20171204,000000,34.1791,35.7645,34.1791,35.2159,5917199.445422,0
+STLD.US,D,20171205,000000,34.0988,34.7207,33.8968,34.2761,2830342.0464514,0
+STLD.US,D,20171206,000000,34.391,35.5586,34.391,34.7039,2412674.7957889,0
+STLD.US,D,20171207,000000,34.8079,35.2595,34.6583,35.1713,2750423.4769176,0
+STLD.US,D,20171208,000000,35.3753,36.3765,35.2427,36.02,3921322.4628425,0
+STLD.US,D,20171211,000000,36.3666,36.3666,35.4734,36.02,2833212.9067068,0
+STLD.US,D,20171212,000000,35.9408,36.2409,35.6764,35.9686,2392683.7931599,0
+STLD.US,D,20171213,000000,35.915,36.525,35.5863,36.4458,2807987.1029651,0
+STLD.US,D,20171214,000000,36.02,36.8707,35.2505,35.2595,2895604.3846293,0
+STLD.US,D,20171215,000000,35.409,35.7735,34.9456,35.2693,6220361.4805416,0
+STLD.US,D,20171218,000000,35.0119,36.2864,34.9664,36.1715,3100287.7336154,0
+STLD.US,D,20171219,000000,36.2765,37.0122,36.029,36.639,3392103.660459,0
+STLD.US,D,20171220,000000,37.1697,38.5522,37.0826,38.3303,4541993.7657609,0
+STLD.US,D,20171221,000000,38.5432,38.676,38.2521,38.464,2517276.9066806,0
+STLD.US,D,20171222,000000,38.6304,38.6304,37.8709,38.2859,1442584.5577951,0
+STLD.US,D,20171226,000000,38.4819,38.7987,38.2155,38.6582,1066365.5414057,0
+STLD.US,D,20171227,000000,38.6582,38.6582,38.1709,38.2244,1162529.7668619,0
+STLD.US,D,20171228,000000,38.465,38.9622,38.1848,38.9196,1530848.1112016,0
+STLD.US,D,20171229,000000,38.9384,38.978,38.2859,38.3047,2027511.9843657,0
+STLD.US,D,20180102,000000,38.474,39.8961,38.474,39.8415,3229953.0705137,0
+STLD.US,D,20180103,000000,39.8337,40.72,39.495,40.508,4847910.534182,0
+STLD.US,D,20180104,000000,40.6744,41.1368,40.408,40.8091,2206387.8850421,0
+STLD.US,D,20180105,000000,40.9764,40.9864,40.3367,40.4982,2518464.4310071,0
+STLD.US,D,20180108,000000,40.7457,40.9586,40.514,40.8279,2169292.8968331,0
+STLD.US,D,20180109,000000,40.7735,41.0121,40.0099,40.0654,3522261.7795608,0
+STLD.US,D,20180110,000000,39.495,40.9457,39.3969,40.8972,1924900.1884804,0
+STLD.US,D,20180111,000000,41.1458,41.9033,40.9239,41.8559,2069954.8712423,0
+STLD.US,D,20180112,000000,42.0678,42.0866,41.43,41.7519,2125079.8312622,0
+STLD.US,D,20180116,000000,41.9202,42.4975,40.9071,41.2805,1890992.1278005,0
+STLD.US,D,20180117,000000,41.3271,41.8033,41.0032,41.5458,1642411.7805175,0
+STLD.US,D,20180118,000000,41.2517,41.4756,40.6328,41.0844,1884468.8224016,0
+STLD.US,D,20180119,000000,41.0933,41.2983,40.4724,41.225,2390065.382804,0
+STLD.US,D,20180122,000000,41.121,41.4756,40.5694,41.3577,2841733.5957094,0
+STLD.US,D,20180123,000000,42.0588,42.3094,40.4982,41.1715,4622011.2956553,0
+STLD.US,D,20180124,000000,41.6082,41.8033,40.9864,41.7063,3711692.1056288,0
+STLD.US,D,20180125,000000,41.9549,42.1004,40.9586,41.1626,3954524.6736037,0
+STLD.US,D,20180126,000000,41.2607,42.753,40.9161,42.1777,3820494.9828456,0
+STLD.US,D,20180129,000000,42.1341,42.8788,41.8835,42.0262,2294634.2718554,0
+STLD.US,D,20180130,000000,41.5548,42.2203,40.7735,41.5458,2561864.607902,0
+STLD.US,D,20180131,000000,41.5835,42.0529,40.0654,40.3199,3202693.530383,0
+STLD.US,D,20180201,000000,40.0902,40.9418,40.0654,40.4635,2270149.6610182,0
+STLD.US,D,20180202,000000,39.9277,39.9723,38.8087,39.2097,2492238.9256641,0
+STLD.US,D,20180205,000000,38.6879,40.3922,38.0908,38.3918,3426767.0512376,0
+STLD.US,D,20180206,000000,37.6204,39.594,36.528,39.3345,2581298.2011533,0
+STLD.US,D,20180207,000000,39.0306,39.8505,38.8533,39.3969,3442089.750328,0
+STLD.US,D,20180208,000000,39.2187,39.3623,37.966,38.0016,3103608.9644911,0
+STLD.US,D,20180209,000000,38.5007,38.9533,37.2341,38.6958,3019129.130176,0
+STLD.US,D,20180212,000000,38.8909,40.0386,38.8087,39.7148,1583278.9258957,0
+STLD.US,D,20180213,000000,39.3445,40.4169,39.1147,39.8415,3230633.6754423,0
+STLD.US,D,20180214,000000,39.3543,41.633,39.2355,41.5548,3122677.0102882,0
+STLD.US,D,20180215,000000,41.8123,42.036,40.7813,41.8657,2597491.3474966,0
+STLD.US,D,20180216,000000,41.8657,44.1128,41.3517,43.8809,7121064.3490024,0
+STLD.US,D,20180220,000000,43.3393,45.0258,43.0808,43.3927,4282818.6011023,0
+STLD.US,D,20180221,000000,43.4551,43.8829,42.7095,42.753,2861552.9324067,0
+STLD.US,D,20180222,000000,43.2779,43.3047,42.5134,42.6272,1865863.2648203,0
+STLD.US,D,20180223,000000,43.8196,43.8196,41.9449,42.1578,2586721.8347907,0
+STLD.US,D,20180226,000000,42.9402,43.27,41.8835,42.647,3994028.0338525,0
+STLD.US,D,20180227,000000,42.5292,42.9045,42.0588,42.1945,3169873.0238696,0
+STLD.US,D,20180228,000000,42.3273,42.6916,41.0586,41.0754,3365497.4606678,0
+STLD.US,D,20180301,000000,42.3441,43.1492,41.3923,42.7194,4906270.8921118,0
+STLD.US,D,20180302,000000,42.5292,43.0898,41.8371,42.9214,3736582.6559042,0
+STLD.US,D,20180305,000000,42.6837,43.2244,41.9826,42.0172,2946312.4812103,0
+STLD.US,D,20180306,000000,42.1678,42.4114,41.121,41.7162,5885976.4418716,0
+STLD.US,D,20180307,000000,41.8123,42.7273,41.641,42.036,3371454.2684926,0
+STLD.US,D,20180308,000000,42.1866,42.1866,40.4268,40.8537,3157457.53782,0
+STLD.US,D,20180309,000000,41.5835,41.9261,40.2882,41.1537,2742307.7175536,0
+STLD.US,D,20180312,000000,41.3271,42.0628,41.1368,41.7261,2726758.8233534,0
+STLD.US,D,20180313,000000,41.7162,43.1878,41.3171,41.9549,5898045.5666593,0
+STLD.US,D,20180314,000000,42.3539,42.6738,41.633,41.8033,2900127.2770259,0
+STLD.US,D,20180315,000000,41.8281,42.2024,40.9071,41.2339,3253800.497805,0
+STLD.US,D,20180316,000000,41.4201,41.8657,40.4268,41.6974,3557188.7280344,0
+STLD.US,D,20180319,000000,41.3271,41.5458,40.1198,40.5784,2682360.9644563,0
+STLD.US,D,20180320,000000,40.8625,41.0933,40.1426,40.3467,2315964.2687505,0
+STLD.US,D,20180321,000000,40.514,41.4488,40.2407,41.2092,1652766.2655889,0
+STLD.US,D,20180322,000000,40.7903,40.8219,38.0828,38.1174,3277677.2092846,0
+STLD.US,D,20180323,000000,38.1888,38.8285,37.4886,37.5926,3134315.9604473,0
+STLD.US,D,20180326,000000,38.2699,38.8285,37.7619,38.6691,2394587.265401,0
+STLD.US,D,20180327,000000,39.1384,39.4583,37.9303,38.2155,2914911.7529308,0
+STLD.US,D,20180328,000000,38.3581,38.4027,37.5658,38.0898,1830183.0058471,0
+STLD.US,D,20180329,000000,38.4838,39.7049,38.1888,39.4445,2583904.4939141,0
+STLD.US,D,20180402,000000,39.3029,39.4643,38.0382,38.2155,2273491.0878859,0
+STLD.US,D,20180403,000000,38.6443,39.491,38.6443,39.3029,2308512.9575216,0
+STLD.US,D,20180404,000000,38.5186,39.7307,38.2333,39.6435,2547918.2656629,0
+STLD.US,D,20180405,000000,39.8841,40.9269,39.8841,40.6249,2280357.725148,0
+STLD.US,D,20180406,000000,39.9277,40.2783,38.3047,38.7869,2821949.6019979,0
+STLD.US,D,20180409,000000,39.0256,39.5614,38.8384,38.9652,2422156.814008,0
+STLD.US,D,20180410,000000,39.9188,40.4179,39.4276,40.2783,2369578.5685727,0
+STLD.US,D,20180411,000000,39.2147,40.4278,39.0622,39.2147,2447958.2035202,0
+STLD.US,D,20180412,000000,39.601,40.3615,39.3959,40.2219,1951814.3771487,0
+STLD.US,D,20180413,000000,40.2684,40.7675,39.4682,39.7683,2450091.9100694,0
+STLD.US,D,20180416,000000,40.0554,40.2684,39.6762,40.1426,1602715.5485457,0
+STLD.US,D,20180417,000000,40.6675,41.5082,40.4377,41.3419,2299528.7705039,0
+STLD.US,D,20180418,000000,41.8103,43.0254,41.7925,42.1945,4140107.6632057,0
+STLD.US,D,20180419,000000,41.0348,42.454,40.5338,42.0578,4414282.3910835,0
+STLD.US,D,20180420,000000,42.2282,42.2282,40.8397,41.638,2429788.8793649,0
+STLD.US,D,20180423,000000,40.7933,41.7737,40.6437,40.7933,2289386.3433479,0
+STLD.US,D,20180424,000000,41.2052,41.9618,40.1941,40.8021,2880854.2419106,0
+STLD.US,D,20180425,000000,40.7031,41.8637,40.4011,41.3488,2032551.8941561,0
+STLD.US,D,20180426,000000,41.5172,42.0756,40.8309,42.0084,2013679.749481,0
+STLD.US,D,20180427,000000,41.8271,41.8539,40.1436,40.6506,3363859.5657209,0
+STLD.US,D,20180430,000000,40.6675,41.016,39.6594,39.9713,2394689.2551603,0
+STLD.US,D,20180501,000000,39.8039,39.8039,38.5274,39.3603,3373533.4458635,0
+STLD.US,D,20180502,000000,39.5712,40.4011,39.5712,39.8743,2353335.9420492,0
+STLD.US,D,20180503,000000,39.7782,40.508,39.6188,39.8941,1898266.7241,0
+STLD.US,D,20180504,000000,39.7049,41.4983,39.2503,41.1953,1931287.1709336,0
+STLD.US,D,20180507,000000,41.229,41.5172,40.9893,41.3884,1256492.6291959,0
+STLD.US,D,20180508,000000,41.3725,41.8103,41.1577,41.4815,1412466.2750042,0
+STLD.US,D,20180509,000000,41.7033,42.0519,41.5033,41.8539,1646101.5882463,0
+STLD.US,D,20180510,000000,41.8815,43.1304,41.7835,42.6224,2533205.4855294,0
+STLD.US,D,20180511,000000,42.8807,43.5592,42.6234,43.0343,2359615.8857452,0
+STLD.US,D,20180514,000000,43.266,43.47,42.9432,43.3165,1298297.322727,0
+STLD.US,D,20180515,000000,42.9966,44.1761,42.6392,44.1118,3062983.7168897,0
+STLD.US,D,20180516,000000,43.9167,46.118,43.9167,45.4417,3577198.9168556,0
+STLD.US,D,20180517,000000,45.6714,46.4706,45.5041,45.8339,2611848.6781718,0
+STLD.US,D,20180518,000000,45.6368,45.8953,45.1644,45.3703,2531012.2008039,0
+STLD.US,D,20180521,000000,45.4942,45.4942,44.6238,45.0139,2047789.7700803,0
+STLD.US,D,20180522,000000,45.2813,45.8071,44.9139,44.9792,1476091.7280347,0
+STLD.US,D,20180523,000000,44.7277,45.1188,44.1306,44.3979,1922553.414216,0
+STLD.US,D,20180524,000000,44.6286,44.8801,44.1384,44.4147,2160094.6323008,0
+STLD.US,D,20180525,000000,44.3187,44.4682,43.7552,44.1028,1789577.9542376,0
+STLD.US,D,20180529,000000,43.6482,44.2444,43.2195,43.4077,1676383.4585719,0
+STLD.US,D,20180530,000000,43.8711,44.8445,43.8711,44.5049,1880117.5959366,0
+STLD.US,D,20180531,000000,45.4942,46.1092,43.8889,44.0948,2753283.2293774,0
+STLD.US,D,20180601,000000,44.7188,45.2634,44.4603,44.5752,2244887.5044911,0
+STLD.US,D,20180604,000000,44.9227,45.3159,44.1572,44.4237,2305165.4718563,0
+STLD.US,D,20180605,000000,44.2276,44.9039,43.9196,44.7188,2171801.2390329,0
+STLD.US,D,20180606,000000,44.799,45.2882,44.3009,45.2813,2011767.1890437,0
+STLD.US,D,20180607,000000,45.2733,45.5655,44.6554,44.8445,2535149.3497543,0
+STLD.US,D,20180608,000000,44.8535,45.3159,44.5049,45.2634,1317936.9150961,0
+STLD.US,D,20180611,000000,45.4051,45.7804,44.7098,44.7534,1830057.790697,0
+STLD.US,D,20180612,000000,44.8535,45.2,44.1306,44.4079,2266150.8546127,0
+STLD.US,D,20180613,000000,44.4771,44.5227,43.8176,43.8711,2394533.7460223,0
+STLD.US,D,20180614,000000,43.8711,44.0058,43.0155,43.7206,3210102.4300288,0
+STLD.US,D,20180615,000000,44.1118,44.2365,41.2389,41.7132,8447954.1473286,0
+STLD.US,D,20180618,000000,41.4063,42.7144,41.3815,42.3549,3410539.571708,0
+STLD.US,D,20180619,000000,41.7132,41.732,40.4377,41.4627,3398557.2896858,0
+STLD.US,D,20180620,000000,41.6568,41.9895,41.0546,41.8815,1583592.9735705,0
+STLD.US,D,20180621,000000,41.9014,41.9014,41.124,41.4894,1800229.3203906,0
+STLD.US,D,20180622,000000,41.8449,42.8461,41.8449,42.7293,3739497.9473417,0
+STLD.US,D,20180625,000000,42.5134,42.7293,40.617,41.4983,3445802.7834474,0
+STLD.US,D,20180626,000000,41.6142,42.043,40.9269,41.8351,3131416.8258033,0
+STLD.US,D,20180627,000000,42.043,42.0578,40.7586,40.8021,1351528.9085019,0
+STLD.US,D,20180628,000000,40.8021,41.2676,40.095,41.1082,1543154.5388946,0
+STLD.US,D,20180629,000000,41.3755,41.8489,41.125,41.1596,1668651.4230549,0
+STLD.US,D,20180702,000000,41.1339,41.5746,40.7388,41.3497,1561520.7739714,0
+STLD.US,D,20180703,000000,41.5656,41.7964,40.3912,40.508,1062669.6748794,0
+STLD.US,D,20180705,000000,41.1874,41.8767,40.9002,41.8231,1967834.8477609,0
+STLD.US,D,20180706,000000,41.4845,41.9063,40.8923,41.5558,1536862.4776035,0
+STLD.US,D,20180709,000000,41.633,41.9895,41.429,41.9291,1095288.2214733,0
+STLD.US,D,20180710,000000,42.1549,42.7283,41.8965,42.4698,1662692.595631,0
+STLD.US,D,20180711,000000,41.9143,42.1143,41.3993,41.8687,1607646.3999796,0
+STLD.US,D,20180712,000000,42.2896,42.3698,41.642,41.9212,1223648.8972918,0
+STLD.US,D,20180713,000000,41.9063,42.5035,41.8231,42.3421,1158427.9608974,0
+STLD.US,D,20180716,000000,42.1916,42.6748,41.8499,41.9667,1391936.0393903,0
+STLD.US,D,20180717,000000,41.9063,42.4341,41.6974,41.9212,1498065.9770729,0
+STLD.US,D,20180718,000000,42.1995,42.9966,42.1638,42.9165,1187921.1777376,0
+STLD.US,D,20180719,000000,42.754,42.754,41.7617,41.7964,1970187.6808228,0
+STLD.US,D,20180720,000000,41.6885,42.2252,41.5013,42.0628,1501909.2743404,0
+STLD.US,D,20180723,000000,42.3609,43.0254,42.1578,42.8095,2263394.1017119,0
+STLD.US,D,20180724,000000,43.9463,44.5207,42.2807,44.0008,3475433.3330328,0
+STLD.US,D,20180725,000000,44.0355,44.4663,43.8433,44.4306,2485858.0020084,0
+STLD.US,D,20180726,000000,44.0533,44.3851,42.146,43.3829,3257261.0810251,0
+STLD.US,D,20180727,000000,43.6502,43.7572,42.9065,42.9867,1350082.8754785,0
+STLD.US,D,20180730,000000,43.2205,43.572,42.4966,42.6036,1910974.0422331,0
+STLD.US,D,20180731,000000,42.6847,42.9788,41.7271,42.1826,2682121.6419518,0
+STLD.US,D,20180801,000000,42.2896,42.6748,40.9715,41.0458,1804571.4586592,0
+STLD.US,D,20180802,000000,40.4803,40.7309,39.8445,39.9673,2588411.2295171,0
+STLD.US,D,20180803,000000,40.0772,40.1208,39.1979,39.6316,2469060.9955058,0
+STLD.US,D,20180806,000000,39.5286,39.9673,39.3533,39.7445,1695996.7961514,0
+STLD.US,D,20180807,000000,40.1396,40.8745,40.0188,40.407,2153089.6524938,0
+STLD.US,D,20180808,000000,40.3259,40.508,39.7989,40.2288,1453477.2660519,0
+STLD.US,D,20180809,000000,40.1921,40.1921,39.495,39.6811,1380210.2464657,0
+STLD.US,D,20180810,000000,39.0968,39.8802,38.5622,39.0642,3145066.2869608,0
+STLD.US,D,20180813,000000,39.2078,39.5128,38.9047,39.1286,1997807.7194098,0
+STLD.US,D,20180814,000000,39.3257,39.4227,38.8761,39.0552,2731220.1179745,0
+STLD.US,D,20180815,000000,38.5176,38.6245,37.4421,38.1046,2814691.162492,0
+STLD.US,D,20180816,000000,38.4829,39.2256,38.3027,38.8671,1372317.6528128,0
+STLD.US,D,20180817,000000,38.7582,39.3157,37.8362,39.1751,1746094.9737757,0
+STLD.US,D,20180820,000000,39.39,40.3505,39.39,40.1921,3424676.7660711,0
+STLD.US,D,20180821,000000,40.1832,40.7933,40.1832,40.3991,2316706.4714545,0
+STLD.US,D,20180822,000000,40.4536,40.8121,39.996,40.5704,1611243.3061454,0
+STLD.US,D,20180823,000000,40.4803,40.5704,39.4227,39.4772,1979251.6420087,0
+STLD.US,D,20180824,000000,39.8357,40.1258,39.7346,40.0862,949858.90306066,0
+STLD.US,D,20180827,000000,40.9279,41.3043,40.3357,41.116,1970136.1810432,0
+STLD.US,D,20180828,000000,41.3043,41.5458,40.7289,41.017,1553211.1330847,0
+STLD.US,D,20180829,000000,41.0894,41.6806,40.6427,41.4746,1247983.047989,0
+STLD.US,D,20180830,000000,41.125,41.2498,40.4259,40.8745,1208578.6481007,0
+STLD.US,D,20180831,000000,40.713,41.2399,40.4357,40.9616,1863140.8451058,0
+STLD.US,D,20180904,000000,40.6239,41.4746,40.1753,40.8021,2311566.591504,0
+STLD.US,D,20180905,000000,40.7219,41.9766,40.6576,41.9212,2427530.9674653,0
+STLD.US,D,20180906,000000,41.9291,42.6282,41.8539,42.4243,2451555.1096861,0
+STLD.US,D,20180907,000000,42.3253,42.548,41.4746,41.8399,2139256.4078096,0
+STLD.US,D,20180910,000000,41.9856,42.1192,41.3141,41.3755,1275959.5458338,0
+STLD.US,D,20180911,000000,40.8923,41.6004,40.3189,41.3755,1719140.3931234,0
+STLD.US,D,20180912,000000,41.3755,42.4203,41.3755,42.1638,1239495.6823731,0
+STLD.US,D,20180913,000000,42.5382,42.7421,41.9856,42.146,1374400.8693821,0
+STLD.US,D,20180914,000000,41.6756,42.146,41.3497,41.939,1822293.4415929,0
+STLD.US,D,20180917,000000,42.0628,42.7194,42.0628,42.2896,1488060.8826623,0
+STLD.US,D,20180918,000000,42.3421,42.8807,41.9578,42.0212,1842262.2286307,0
+STLD.US,D,20180919,000000,42.3074,43.0521,42.2173,42.2807,2179286.8834481,0
+STLD.US,D,20180920,000000,42.7639,43.1502,41.125,41.5201,3928305.2270582,0
+STLD.US,D,20180921,000000,41.5458,41.6706,40.4536,40.8477,7822429.7475454,0
+STLD.US,D,20180924,000000,40.9616,41.9143,40.6576,40.713,2682171.122132,0
+STLD.US,D,20180925,000000,41.0358,41.537,40.7675,41.2062,2117083.2282507,0
+STLD.US,D,20180926,000000,41.1339,41.2953,40.7586,40.8309,2704130.2241762,0
+STLD.US,D,20180927,000000,41.0726,41.2329,40.61,40.9547,1982704.146832,0
+STLD.US,D,20180928,000000,40.9547,41.2597,40.6486,40.6486,3336198.1253504,0
+STLD.US,D,20181001,000000,40.9467,41.4904,40.5872,41.0992,2015257.0564522,0
+STLD.US,D,20181002,000000,40.8823,41.531,40.6486,41.3865,2844140.9579495,0
+STLD.US,D,20181003,000000,41.6122,41.6746,41.2507,41.539,2861199.5025476,0
+STLD.US,D,20181004,000000,41.6647,41.8815,40.7021,41.1527,2348040.5529606,0
+STLD.US,D,20181005,000000,40.8823,41.3943,40.3249,40.8477,2948970.2737506,0
+STLD.US,D,20181008,000000,40.7933,40.7933,40.1892,40.605,2196654.4267231,0
+STLD.US,D,20181009,000000,40.5784,40.7487,40.2833,40.3249,2227634.0685706,0
+STLD.US,D,20181010,000000,40.1733,40.3249,38.8958,39.0008,4632086.0662381,0
+STLD.US,D,20181011,000000,38.9513,39.3781,38.067,38.0768,3895519.0537311,0
+STLD.US,D,20181012,000000,38.6799,39.1306,37.6768,38.1304,3485568.6915915,0
+STLD.US,D,20181015,000000,37.4936,37.9778,36.4944,36.5845,5712935.1632688,0
+STLD.US,D,20181016,000000,36.7727,36.9519,35.8289,36.2141,6885356.9269864,0
+STLD.US,D,20181017,000000,36.4112,36.6013,35.7655,36.4746,4762665.271772,0
+STLD.US,D,20181018,000000,37.1064,37.6917,36.2062,37.1668,7634863.511534,0
+STLD.US,D,20181019,000000,37.3035,37.556,36.4112,36.9083,3506008.0452417,0
+STLD.US,D,20181022,000000,37.033,37.6461,36.7549,37.3302,3619298.4718692,0
+STLD.US,D,20181023,000000,36.4844,36.7549,35.9438,36.5924,4979956.9785308,0
+STLD.US,D,20181024,000000,36.4656,36.6192,34.6485,34.7158,3356311.3137306,0
+STLD.US,D,20181025,000000,35.001,35.8289,34.9198,35.5853,3204817.1389363,0
+STLD.US,D,20181026,000000,35.01,35.2437,34.2899,34.5158,3085096.3084728,0
+STLD.US,D,20181029,000000,35.0356,35.3892,34.4811,34.7158,2994724.293507,0
+STLD.US,D,20181030,000000,34.8119,35.3506,34.498,35.0812,3321286.4146962,0
+STLD.US,D,20181031,000000,35.4426,36.0438,35.1248,35.6219,3111958.9973617,0
+STLD.US,D,20181101,000000,35.8725,36.7727,35.6576,36.4023,2618591.1100834,0
+STLD.US,D,20181102,000000,36.6637,37.14,36.1438,36.7549,2410789.4999406,0
+STLD.US,D,20181105,000000,36.6459,37.2311,36.6459,36.737,1674610.250479,0
+STLD.US,D,20181106,000000,36.7449,37.146,36.7449,37.0886,1502746.3982066,0
+STLD.US,D,20181107,000000,37.4748,37.7817,37.348,37.5025,1754686.34875,0
+STLD.US,D,20181108,000000,37.3035,37.656,36.8221,36.944,1281343.797287,0
+STLD.US,D,20181109,000000,36.6548,36.8984,35.9626,36.2329,1811269.4593886,0
+STLD.US,D,20181112,000000,36.0794,36.3221,35.2605,35.9002,2134800.1621864,0
+STLD.US,D,20181113,000000,35.8556,36.7449,35.8289,36.2329,1953785.5059628,0
+STLD.US,D,20181114,000000,36.4844,36.8677,35.1813,35.2951,1669736.9576221,0
+STLD.US,D,20181115,000000,35.0723,36.2141,34.9832,35.9804,1828785.4432044,0
+STLD.US,D,20181116,000000,35.7189,36.2013,35.6219,35.7011,1457591.1896115,0
+STLD.US,D,20181119,000000,35.6497,35.919,35.1723,35.7566,2413306.9303368,0
+STLD.US,D,20181120,000000,35.0624,35.3189,33.7325,34.1464,2341722.23688,0
+STLD.US,D,20181121,000000,34.3435,34.9732,33.9928,34.6128,1579660.8139383,0
+STLD.US,D,20181123,000000,33.8948,34.3959,32.6927,33.6779,796677.35313909,0
+STLD.US,D,20181126,000000,33.8057,34.2275,33.2017,33.2799,2674100.8037499,0
+STLD.US,D,20181127,000000,32.7421,32.9868,30.0426,30.304,6819261.5041409,0
+STLD.US,D,20181128,000000,30.4486,31.528,30.0258,31.528,6974922.1120739,0
+STLD.US,D,20181129,000000,31.6737,31.9252,30.9982,31.4646,5320649.2254858,0
+STLD.US,D,20181130,000000,31.2597,31.735,30.8705,31.6637,3055775.7673638,0
+STLD.US,D,20181203,000000,32.7055,33.0858,31.8261,32.0955,3326788.8127022,0
+STLD.US,D,20181204,000000,31.9934,32.5262,31.1953,31.2329,3210037.8028546,0
+STLD.US,D,20181206,000000,30.2595,30.7358,29.6941,29.8099,4262309.5712799,0
+STLD.US,D,20181207,000000,29.9634,30.7179,29.0087,29.0632,5129506.2793007,0
+STLD.US,D,20181210,000000,28.9464,28.9998,27.5421,28.6146,3218562.5310555,0
+STLD.US,D,20181211,000000,29.0087,29.1721,28.0828,28.1205,3509523.1576401,0
+STLD.US,D,20181212,000000,28.5423,29.3078,28.3254,28.7849,4445179.2293639,0
+STLD.US,D,20181213,000000,28.7384,29.5752,28.7384,29.1265,2524919.0700335,0
+STLD.US,D,20181214,000000,28.6681,29.892,28.3988,28.9632,3323462.5328284,0
+STLD.US,D,20181217,000000,28.9632,29.3504,28.0561,28.2363,3041665.8375899,0
+STLD.US,D,20181218,000000,28.1471,29.0087,28.1471,28.6769,4422199.2199267,0
+STLD.US,D,20181219,000000,28.7225,29.2444,27.5421,27.859,4670362.5199761,0
+STLD.US,D,20181220,000000,27.8114,28.2363,26.7251,27.0677,4121960.5546416,0
+STLD.US,D,20181221,000000,27.0846,27.7857,26.9628,27.0945,4473578.8332401,0
+STLD.US,D,20181224,000000,26.7598,27.1213,26.1231,26.1329,986913.49928581,0
+STLD.US,D,20181226,000000,26.2399,27.1371,26.0843,27.0945,4881649.958329,0
+STLD.US,D,20181227,000000,26.5261,26.9588,26.0071,26.9499,5409183.4051844,0
+STLD.US,D,20181228,000000,27.0123,27.5193,26.8766,27.04,1883968.9716009,0
+STLD.US,D,20181231,000000,27.0311,27.2757,26.6331,27.1945,2083257.9711379,0
+STLD.US,D,20190102,000000,26.3964,27.7095,26.3964,27.5649,2305191.7266459,0
+STLD.US,D,20190103,000000,27.3658,27.7005,26.8766,27.1223,1946381.655315,0
+STLD.US,D,20190104,000000,27.7471,28.6958,27.7471,28.5522,2492627.6985091,0
+STLD.US,D,20190107,000000,28.7879,29.4028,28.5146,28.8522,3590670.653284,0
+STLD.US,D,20190108,000000,29.7742,30.2367,29.4128,29.8099,4229924.2883929,0
+STLD.US,D,20190109,000000,30.1001,30.3397,29.1415,29.9644,2750999.0626881,0
+STLD.US,D,20190110,000000,29.6297,30.2813,29.5217,30.2367,2063813.2700912,0
+STLD.US,D,20190111,000000,30.0277,30.407,29.7287,30.3179,1615545.0524301,0
+STLD.US,D,20190114,000000,30.0545,30.308,29.7643,29.893,1364985.4979363,0
+STLD.US,D,20190115,000000,29.9544,30.1267,29.3652,29.6643,1350766.5098059,0
+STLD.US,D,20190116,000000,29.793,30.3724,29.5474,30.1901,2015396.4087966,0
+STLD.US,D,20190117,000000,30.1535,30.8249,29.9258,30.4358,2861295.4335094,0
+STLD.US,D,20190118,000000,30.7794,31.2864,30.407,31.0507,3103667.5328679,0
+STLD.US,D,20190122,000000,30.7972,32.0737,29.9356,31.6023,5152168.2018646,0
+STLD.US,D,20190123,000000,31.8459,31.9994,30.8408,31.5211,2499190.3860923,0
+STLD.US,D,20190124,000000,31.5657,31.6765,31.0953,31.421,2568464.6580704,0
+STLD.US,D,20190125,000000,31.9896,32.3906,31.7558,32.0826,2596926.8695217,0
+STLD.US,D,20190128,000000,31.7558,32.245,31.5389,32.1817,1972005.320098,0
+STLD.US,D,20190129,000000,32.6431,32.9956,32.354,32.4896,3384920.955923,0
+STLD.US,D,20190130,000000,32.8956,33.6205,32.7897,33.369,2591875.8519356,0
+STLD.US,D,20190131,000000,32.5985,33.4314,32.4807,33.1214,3158698.5815252,0
+STLD.US,D,20190201,000000,33.0878,33.6493,32.9422,33.6304,2065053.3039968,0
+STLD.US,D,20190204,000000,33.4592,34.0325,33.267,33.9552,2157515.604129,0
+STLD.US,D,20190205,000000,33.8463,33.9038,33.3244,33.3591,1878569.5731538,0
+STLD.US,D,20190206,000000,33.3244,33.8047,33.2591,33.4592,2717045.5610265,0
+STLD.US,D,20190207,000000,33.2245,33.4224,32.345,32.5916,2227687.5879493,0
+STLD.US,D,20190208,000000,32.3906,32.6975,32.1727,32.3728,2115005.0606794,0
+STLD.US,D,20190211,000000,32.4896,32.8432,32.345,32.7709,1715908.0246122,0
+STLD.US,D,20190212,000000,33.0878,33.7591,32.9709,33.4948,2293394.2379498,0
+STLD.US,D,20190213,000000,33.7205,33.9206,33.1581,33.3928,1368883.3243821,0
+STLD.US,D,20190214,000000,33.2423,33.6493,33.2423,33.2769,2210422.0344335,0
+STLD.US,D,20190215,000000,33.5938,33.8889,33.2155,33.575,3178896.5930716,0
+STLD.US,D,20190219,000000,33.3413,33.8602,33.3244,33.7305,2202875.8020425,0
+STLD.US,D,20190220,000000,34.1553,35.4328,34.0078,35.3407,4192115.3718686,0
+STLD.US,D,20190221,000000,35.2505,35.4426,34.6623,34.9356,2933483.9871255,0
+STLD.US,D,20190222,000000,35.0782,35.4852,34.899,35.3595,2159851.2705977,0
+STLD.US,D,20190225,000000,35.5398,35.6229,34.9168,35.1713,1710360.1856243,0
+STLD.US,D,20190226,000000,34.9703,35.2239,34.6821,34.6921,1969025.4014862,0
+STLD.US,D,20190227,000000,34.6158,34.7723,34.1434,34.3553,2412661.6683941,0
+STLD.US,D,20190228,000000,34.2919,34.3098,33.7869,33.7869,1913271.3363171,0
+STLD.US,D,20190301,000000,33.875,34.7187,33.7393,34.2821,1779854.5939147,0
+STLD.US,D,20190304,000000,34.3009,34.5484,33.8651,34.3722,1604956.2938523,0
+STLD.US,D,20190305,000000,34.3454,34.492,33.9928,34.1395,1340065.6634727,0
+STLD.US,D,20190306,000000,34.1821,34.2653,33.1491,33.1679,1766845.3457018,0
+STLD.US,D,20190307,000000,33.1145,33.1303,32.5213,32.6154,2176944.1483822,0
+STLD.US,D,20190308,000000,32.2173,32.2351,31.2864,31.3765,2802766.4390468,0
+STLD.US,D,20190311,000000,31.2329,32.345,31.2231,32.2925,2410596.6282175,0
+STLD.US,D,20190312,000000,32.3985,33.061,32.3985,32.9046,2250487.853058,0
+STLD.US,D,20190313,000000,33.0244,33.1779,32.7897,33.0442,2153994.432933,0
+STLD.US,D,20190314,000000,32.8956,32.8956,31.7647,31.7925,2472061.1101096,0
+STLD.US,D,20190315,000000,31.6865,32.444,31.5568,31.7925,3610614.1953319,0
+STLD.US,D,20190318,000000,31.8934,32.5728,31.4894,31.6389,3728581.0038947,0
+STLD.US,D,20190319,000000,31.7925,32.444,31.6865,32.1014,2830406.6736257,0
+STLD.US,D,20190320,000000,32.1281,32.2351,31.1497,31.8459,2988086.8807535,0
+STLD.US,D,20190321,000000,31.6935,32.6619,31.6122,32.4084,1803681.8252139,0
+STLD.US,D,20190322,000000,32.047,32.245,30.6793,30.7517,2079548.9772169,0
+STLD.US,D,20190325,000000,30.816,31.0685,30.4258,30.8071,1323893.722921,0
+STLD.US,D,20190326,000000,30.9507,31.2517,30.6605,30.9705,1149713.3903723,0
+STLD.US,D,20190327,000000,31.0062,31.3944,30.8556,31.3597,1571858.0924496,0
+STLD.US,D,20190328,000000,31.431,31.6587,31.2043,31.6043,1803505.1102844,0
+STLD.US,D,20190329,000000,31.8598,32.443,31.8598,32.1509,2023931.2349934,0
+STLD.US,D,20190401,000000,32.5164,32.8144,32.349,32.5164,1763562.4872108,0
+STLD.US,D,20190402,000000,32.6619,32.7343,31.9776,32.2609,2347765.8874702,0
+STLD.US,D,20190403,000000,32.6431,32.9442,32.1875,32.2975,2472735.6562406,0
+STLD.US,D,20190404,000000,32.1787,32.3966,31.942,32.1163,2571462.753075,0
+STLD.US,D,20190405,000000,32.1875,32.7105,32.1252,32.6431,2217067.5255838,0
+STLD.US,D,20190408,000000,32.4986,32.7203,32.0519,32.6719,1620138.6307986,0
+STLD.US,D,20190409,000000,32.3797,32.3886,31.5399,31.6132,1641134.3840269,0
+STLD.US,D,20190410,000000,31.6885,31.8875,31.3112,31.6043,1248553.5847615,0
+STLD.US,D,20190411,000000,31.421,31.4776,30.5665,30.813,2499302.4738476,0
+STLD.US,D,20190412,000000,31.0745,31.2854,30.5566,30.8744,2125095.9880558,0
+STLD.US,D,20190415,000000,30.9854,31.2507,30.6101,30.6843,2171351.8782121,0
+STLD.US,D,20190416,000000,30.7189,31.1032,30.6933,31.0487,1869768.1598632,0
+STLD.US,D,20190417,000000,31.3597,31.8974,31.1032,31.1389,2336014.8495556,0
+STLD.US,D,20190418,000000,31.2319,31.2854,30.3734,30.9576,2499932.5887964,0
+STLD.US,D,20190422,000000,30.7111,30.9478,29.3494,29.4256,4236958.5523882,0
+STLD.US,D,20190423,000000,29.3266,30.2001,29.3266,29.9168,3942086.971963,0
+STLD.US,D,20190424,000000,29.9911,30.0446,29.1523,29.6079,3336014.3418237,0
+STLD.US,D,20190425,000000,29.6445,29.6901,28.6779,28.8067,2540009.5152164,0
+STLD.US,D,20190426,000000,28.7978,29.0157,28.5611,28.7879,2288909.717938,0
+STLD.US,D,20190429,000000,28.7413,29.2484,28.5869,29.1523,2047057.6653722,0
+STLD.US,D,20190430,000000,29.1434,29.2533,28.7413,28.879,2052132.9181485,0
+STLD.US,D,20190501,000000,28.9156,29.0384,28.4591,28.7047,2744394.9733213,0
+STLD.US,D,20190502,000000,28.4591,29.1157,28.3958,28.9246,1738601.2509637,0
+STLD.US,D,20190503,000000,29.3177,30.3832,29.1157,30.1723,2557787.037128,0
+STLD.US,D,20190506,000000,29.4346,29.9099,29.2157,29.7089,2182554.5949452,0
+STLD.US,D,20190507,000000,29.2801,29.4801,28.7879,29.3424,2303459.9203363,0
+STLD.US,D,20190508,000000,29.4801,30.2832,29.2702,29.7356,2531565.5709833,0
+STLD.US,D,20190509,000000,29.3612,29.8257,27.9491,29.5534,1961563.9922613,0
+STLD.US,D,20190510,000000,29.3801,29.8,29.1077,29.5445,1616064.0894232,0
+STLD.US,D,20190513,000000,28.8622,29.0058,27.9204,28.1887,1755294.2481077,0
+STLD.US,D,20190514,000000,28.3324,28.7285,28.0848,28.5126,2100468.9954754,0
+STLD.US,D,20190515,000000,27.9036,28.3868,27.8105,28.3324,1661183.9550325,0
+STLD.US,D,20190516,000000,28.3512,28.6958,28.1225,28.1887,1658317.1339756,0
+STLD.US,D,20190517,000000,27.9293,27.9491,27.2025,27.3648,1911139.6493671,0
+STLD.US,D,20190520,000000,27.1291,27.3114,26.8004,27.0192,2270275.8859679,0
+STLD.US,D,20190521,000000,27.0826,28.0036,27.0826,27.6491,1862718.748874,0
+STLD.US,D,20190522,000000,27.5748,27.5837,26.4468,26.4815,4044306.9656045,0
+STLD.US,D,20190523,000000,25.3882,25.7982,24.6217,24.795,4445510.4436318,0
+STLD.US,D,20190524,000000,25.0595,25.1059,24.4811,24.7495,3413939.5669523,0
+STLD.US,D,20190528,000000,24.8504,24.9693,24.3394,24.803,3759522.2733574,0
+STLD.US,D,20190529,000000,24.5741,24.593,24.0821,24.3564,2978011.1003711,0
+STLD.US,D,20190530,000000,23.9572,24.2306,23.2363,23.3086,2831743.6482926,0
+STLD.US,D,20190531,000000,23.1541,23.4284,22.8124,22.9254,4469283.1457529,0
+STLD.US,D,20190603,000000,22.9006,23.9384,22.863,23.8918,4524722.1534476,0
+STLD.US,D,20190604,000000,24.285,24.5365,23.9473,24.1563,4169090.9312492,0
+STLD.US,D,20190605,000000,24.2395,24.3028,23.7661,23.883,3971867.9816883,0
+STLD.US,D,20190606,000000,23.8284,24.0404,23.4631,23.7007,3505680.8701722,0
+STLD.US,D,20190607,000000,23.7285,23.8374,23.3175,23.6363,3194940.2890744,0
+STLD.US,D,20190610,000000,23.9196,24.184,23.7196,23.7562,4289401.4846775,0
+STLD.US,D,20190611,000000,24.4038,24.5039,24.0573,24.2761,3409607.5266797,0
+STLD.US,D,20190612,000000,24.1019,24.1563,23.6809,23.7285,2572245.3477629,0
+STLD.US,D,20190613,000000,23.8464,24.5326,23.7285,24.3108,2845295.1588892,0
+STLD.US,D,20190614,000000,24.0919,24.3602,23.8106,24.0919,2039220.6106971,0
+STLD.US,D,20190617,000000,23.9018,24.3602,23.5661,23.9107,3289261.6302655,0
+STLD.US,D,20190618,000000,24.4949,26.3558,24.3652,26.0705,6180988.3844409,0
+STLD.US,D,20190619,000000,26.7191,27.5035,26.4983,27.0826,8864507.5890353,0
+STLD.US,D,20190620,000000,27.4391,27.858,26.4172,26.5072,4381454.8159729,0
+STLD.US,D,20190621,000000,26.4894,26.8726,26.2983,26.5815,7126039.6316186,0
+STLD.US,D,20190624,000000,26.5171,26.6171,26.0517,26.5736,2745967.2312944,0
+STLD.US,D,20190625,000000,26.7003,27.7105,26.5993,27.2272,3566237.5422263,0
+STLD.US,D,20190626,000000,27.3836,27.9491,26.6736,27.8293,4084206.1672954,0
+STLD.US,D,20190627,000000,28.0422,28.3363,27.5728,27.8966,2405361.8271047,0
+STLD.US,D,20190628,000000,28.0244,28.2571,27.6193,27.7481,5007350.822008,0
+STLD.US,D,20190701,000000,28.474,28.474,27.8778,28.1907,2625867.725982,0
+STLD.US,D,20190702,000000,28.0145,28.0867,27.6569,27.7015,2421083.3970361,0
+STLD.US,D,20190703,000000,27.7015,28.0145,27.4262,27.6847,1600345.5488907,0
+STLD.US,D,20190705,000000,27.343,28.1621,27.2886,28.1155,2241007.8544381,0
+STLD.US,D,20190708,000000,27.8293,28.363,27.0222,27.242,3062366.7293358,0
+STLD.US,D,20190709,000000,27.0589,27.4262,26.5112,27.4074,2974029.4605587,0
+STLD.US,D,20190710,000000,27.7193,27.9214,26.7548,26.8014,2797275.1488363,0
+STLD.US,D,20190711,000000,26.8102,27.1241,26.7281,26.9479,1656287.4367849,0
+STLD.US,D,20190712,000000,27.0965,27.757,26.9925,27.6659,1988206.544838,0
+STLD.US,D,20190715,000000,27.7936,28.0323,27.4817,27.9768,2567044.8798366,0
+STLD.US,D,20190716,000000,28.0779,29.2761,27.9768,28.6205,4031621.8630625,0
+STLD.US,D,20190717,000000,28.4908,28.5671,27.9937,28.1907,2455803.3365921,0
+STLD.US,D,20190718,000000,28.2145,28.3552,28.0244,28.2145,2511574.5683543,0
+STLD.US,D,20190719,000000,28.4997,29.2276,28.2521,28.9146,2542423.9460537,0
+STLD.US,D,20190722,000000,29.2276,29.4474,28.4997,28.979,3238171.8294366,0
+STLD.US,D,20190723,000000,28.9424,29.795,28.8612,29.493,4878064.1599588,0
+STLD.US,D,20190724,000000,28.7958,29.594,28.7958,29.4018,2885004.5182558,0
+STLD.US,D,20190725,000000,29.484,29.6593,29.2632,29.6128,2213074.7779758,0
+STLD.US,D,20190726,000000,29.6317,29.995,29.484,29.9514,2575432.2752922,0
+STLD.US,D,20190729,000000,29.9158,30.1911,29.5673,29.9614,2918647.0016414,0
+STLD.US,D,20190730,000000,29.6673,30.2001,29.3642,30.1911,2160877.2269886,0
+STLD.US,D,20190731,000000,30.1377,30.2931,28.8612,28.9522,2923021.4534972,0
+STLD.US,D,20190801,000000,28.7958,29.1087,27.6659,27.8491,3243115.8082653,0
+STLD.US,D,20190802,000000,27.6471,27.8966,26.8469,27.242,2303622.4980715,0
+STLD.US,D,20190805,000000,26.6083,26.6825,26.1221,26.5251,3258036.6071158,0
+STLD.US,D,20190806,000000,26.737,26.8014,26.0467,26.737,2287701.9976196,0
+STLD.US,D,20190807,000000,26.1953,26.6597,25.826,26.5805,2108778.636362,0
+STLD.US,D,20190808,000000,26.6825,27.0687,26.4448,26.9311,2566087.5898182,0
+STLD.US,D,20190809,000000,26.6736,26.7726,25.6724,25.9022,1980573.4696816,0
+STLD.US,D,20190812,000000,25.6625,25.7645,25.1149,25.1555,1830355.6815782,0
+STLD.US,D,20190813,000000,25.1753,26.333,25.1021,25.6159,2838333.600465,0
+STLD.US,D,20190814,000000,24.9743,25.1367,24.4672,24.4949,2668015.7513763,0
+STLD.US,D,20190815,000000,24.5861,24.6237,24.0999,24.3652,2118753.4367848,0
+STLD.US,D,20190816,000000,24.4494,25.3308,24.394,25.0851,2533633.6405587,0
+STLD.US,D,20190819,000000,25.5427,26.0467,25.5427,25.9754,1644512.16368,0
+STLD.US,D,20190820,000000,25.826,26.0279,25.4971,25.6259,1890680.099725,0
+STLD.US,D,20190821,000000,25.9844,25.9844,25.5338,25.5526,1673793.3226047,0
+STLD.US,D,20190822,000000,25.6259,26.1597,25.1703,25.2317,1574278.5820844,0
+STLD.US,D,20190823,000000,25.0455,25.209,24.2098,24.385,2123401.5443314,0
+STLD.US,D,20190826,000000,24.2098,24.7168,24.1543,24.4593,1868080.784736,0
+STLD.US,D,20190827,000000,24.5683,24.5683,23.6681,23.7978,2191269.1654705,0
+STLD.US,D,20190828,000000,23.8236,24.8901,23.6047,24.394,1799772.8909726,0
+STLD.US,D,20190829,000000,24.7891,25.3308,24.7257,24.7425,2179359.5890191,0
+STLD.US,D,20190830,000000,25.0653,25.2892,24.6147,24.8069,2078917.8524685,0
+STLD.US,D,20190903,000000,24.4861,24.7326,24.1543,24.4949,2224944.9722428,0
+STLD.US,D,20190904,000000,24.8901,25.0357,24.5495,24.8722,2177376.34261,0
+STLD.US,D,20190905,000000,25.204,25.9022,25.1199,25.7744,2242470.044255,0
+STLD.US,D,20190906,000000,25.5615,25.6487,24.9931,25.1654,2036964.7183966,0
+STLD.US,D,20190909,000000,25.3584,26.7647,25.2585,26.6171,3388591.5774594,0
+STLD.US,D,20190910,000000,26.8014,28.3136,26.5538,28.2799,4049161.0722691,0
+STLD.US,D,20190911,000000,28.2056,29.3454,27.5639,29.2365,3736053.5209152,0
+STLD.US,D,20190912,000000,29.1533,29.5851,28.2343,29.3197,2890458.4458811,0
+STLD.US,D,20190913,000000,29.7317,29.8277,28.984,29.0523,2889712.2039787,0
+STLD.US,D,20190916,000000,28.7305,29.4652,28.5284,29.2077,2601343.7329604,0
+STLD.US,D,20190917,000000,28.7493,28.7493,28.1897,28.4452,2440060.5608693,0
+STLD.US,D,20190918,000000,28.0957,28.7859,27.6005,28.0422,2886763.5891544,0
+STLD.US,D,20190919,000000,27.5639,28.5759,27.2321,28.1819,3181612.9539884,0
+STLD.US,D,20190920,000000,28.2244,28.464,27.1401,27.8868,4051614.8852907,0
+STLD.US,D,20190923,000000,27.2975,28.2017,27.1153,28.0046,2038973.2097957,0
+STLD.US,D,20190924,000000,28.0046,28.0679,26.9479,27.1401,2161712.3312557,0
+STLD.US,D,20190925,000000,26.9846,27.9768,26.9311,27.858,2323982.0775535,0
+STLD.US,D,20190926,000000,27.6927,28.0145,26.6736,26.7459,2308150.4394661,0
+STLD.US,D,20190927,000000,26.9945,27.4985,26.7647,27.2193,2283377.025944,0
+STLD.US,D,20190930,000000,27.1083,27.7659,26.9499,27.6085,1332538.617274,0
+STLD.US,D,20191001,000000,27.8868,28.7839,26.8212,26.8856,2798304.1346261,0
+STLD.US,D,20191002,000000,26.6261,26.6261,25.8091,25.9972,2014465.3735678,0
+STLD.US,D,20191003,000000,25.8942,26.4954,25.5685,26.1815,1400221.4450866,0
+STLD.US,D,20191004,000000,26.2379,26.5805,26.0319,26.5557,1181160.5694332,0
+STLD.US,D,20191007,000000,26.5142,26.8112,26.1359,26.2191,1442592.6361918,0
+STLD.US,D,20191008,000000,25.8468,26.0785,25.5605,25.5873,2200858.222447,0
+STLD.US,D,20191009,000000,26.0061,26.2003,25.5051,26.0645,1553380.779417,0
+STLD.US,D,20191010,000000,26.3854,27.0995,26.3766,27.0341,2065007.8630149,0
+STLD.US,D,20191011,000000,27.756,28.5344,27.6173,28.1461,2276501.3004856,0
+STLD.US,D,20191014,000000,27.8392,27.9144,27.3302,27.4599,1499616.0194548,0
+STLD.US,D,20191015,000000,27.5233,28.2175,27.1836,27.8679,2799191.7484721,0
+STLD.US,D,20191016,000000,27.7095,28.0056,26.2716,26.7191,4602727.1527445,0
+STLD.US,D,20191017,000000,26.8479,27.0618,25.9398,26.5973,3516797.7539395,0
+STLD.US,D,20191018,000000,26.7924,26.9687,26.4122,26.5934,2570299.4639389,0
+STLD.US,D,20191021,000000,27.2361,27.6956,26.432,26.5142,2722277.3327403,0
+STLD.US,D,20191022,000000,26.6261,27.8105,26.2636,27.7659,3052451.5070893,0
+STLD.US,D,20191023,000000,27.7471,27.9144,27.2985,27.6085,1733143.28414,0
+STLD.US,D,20191024,000000,27.9412,28.1075,27.4599,28.061,2037820.0186556,0
+STLD.US,D,20191025,000000,28.1561,28.6265,28.0155,28.3958,2243723.2055553,0
+STLD.US,D,20191028,000000,28.6463,29.1741,28.5819,28.6721,1714137.8459181,0
+STLD.US,D,20191029,000000,28.5146,28.9324,28.3214,28.5908,1493810.6815696,0
+STLD.US,D,20191030,000000,28.4502,28.5433,28.0155,28.5056,1287738.858137,0
+STLD.US,D,20191031,000000,28.2472,28.3393,27.8293,28.1273,2281112.0454472,0
+STLD.US,D,20191101,000000,28.8414,29.5266,28.6463,29.2751,2363042.135779,0
+STLD.US,D,20191104,000000,29.5266,29.8792,29.1563,29.2652,1900625.6159594,0
+STLD.US,D,20191105,000000,29.5078,29.795,29.0058,29.1177,1962374.8613379,0
+STLD.US,D,20191106,000000,29.0058,29.0434,28.5146,28.573,1449682.439165,0
+STLD.US,D,20191107,000000,28.9612,29.4158,28.7473,29.2949,1892737.0615048,0
+STLD.US,D,20191108,000000,29.1265,29.4158,28.8216,29.2949,1361637.0024715,0
+STLD.US,D,20191111,000000,29.0157,29.8703,28.6819,29.8505,2259477.0890737,0
+STLD.US,D,20191112,000000,29.8029,30.2674,29.6921,29.8792,3116531.3699386,0
+STLD.US,D,20191113,000000,29.6187,30.0089,29.0355,29.0434,1908378.8572679,0
+STLD.US,D,20191114,000000,29.0058,29.3484,28.7592,29.0256,1569599.1707503,0
+STLD.US,D,20191115,000000,29.2652,29.8406,29.0256,29.4791,1966850.2931534,0
+STLD.US,D,20191118,000000,29.2573,29.6089,28.9691,29.5445,1936238.2183595,0
+STLD.US,D,20191119,000000,29.9138,30.0089,29.0721,29.1463,1858810.8244323,0
+STLD.US,D,20191120,000000,29.0999,29.7297,28.9324,29.1821,2282389.4419378,0
+STLD.US,D,20191121,000000,29.3048,29.6089,28.9522,29.4514,1693865.1092014,0
+STLD.US,D,20191122,000000,29.6563,30.2397,29.6563,30.2011,1669134.1072625,0
+STLD.US,D,20191125,000000,30.2495,31.1279,30.1644,30.8952,3112382.103393,0
+STLD.US,D,20191126,000000,30.9724,31.2399,30.7725,31.2121,3104597.558297,0
+STLD.US,D,20191127,000000,31.424,31.5003,30.9903,31.4805,1591135.1667632,0
+STLD.US,D,20191129,000000,31.4538,31.9172,31.2171,31.2497,1556153.6891115,0
+STLD.US,D,20191202,000000,31.424,31.9925,31.424,31.6379,2093280.2321418,0
+STLD.US,D,20191203,000000,31.4805,31.4805,30.7695,31.2775,2750388.1339317,0
+STLD.US,D,20191204,000000,31.536,31.8885,31.2309,31.536,1824622.0394644,0
+STLD.US,D,20191205,000000,31.5726,32.0074,31.332,31.8984,1595818.6172958,0
+STLD.US,D,20191206,000000,32.3797,32.7213,32.1381,32.5184,2155554.573311,0
+STLD.US,D,20191209,000000,33.1373,33.1511,32.4906,32.4906,2134075.1260756,0
+STLD.US,D,20191210,000000,32.2391,32.7401,32.2203,32.3163,2480101.1345038,0
+STLD.US,D,20191211,000000,32.2203,32.5005,32.0836,32.1846,1576051.7901774,0
+STLD.US,D,20191212,000000,31.7667,32.7589,31.5449,32.4906,2001075.4309068,0
+STLD.US,D,20191213,000000,32.3064,32.7778,31.9756,32.1291,2130431.7691283,0
+STLD.US,D,20191216,000000,32.4708,32.6094,31.2864,31.4706,2824812.3838563,0
+STLD.US,D,20191217,000000,31.5182,32.444,31.4132,32.3232,2554363.8164929,0
+STLD.US,D,20191218,000000,32.0272,32.3322,31.6191,32.2727,2242923.4442742,0
+STLD.US,D,20191219,000000,32.2579,32.4252,31.944,32.046,1716953.1671954,0
+STLD.US,D,20191220,000000,32.2123,32.6193,31.8509,32.3609,5495242.5660698,0
+STLD.US,D,20191223,000000,32.2876,32.3886,31.7311,31.8687,2014029.1401418,0
+STLD.US,D,20191224,000000,31.9974,32.3064,31.8984,32.0836,897473.5293484,0
+STLD.US,D,20191226,000000,32.1203,32.3698,31.8489,32.1381,617610.60033876,0
+STLD.US,D,20191227,000000,32.2965,32.2965,31.9252,31.9886,967148.69176667,0
+STLD.US,D,20191230,000000,32.0935,32.3777,31.7003,31.7737,1028027.4898923,0
+STLD.US,D,20191231,000000,31.7647,32.0935,31.7003,31.7558,1790988.6442752,0
+STLD.US,D,20200102,000000,32.0935,32.1034,31.3072,31.533,1351702.5940326,0
+STLD.US,D,20200103,000000,31.0666,31.2439,30.7487,30.9744,1522114.354484,0
+STLD.US,D,20200106,000000,30.8695,31.2439,30.7863,30.8744,3416971.9951433,0
+STLD.US,D,20200107,000000,30.8695,31.939,30.8428,31.5597,2560413.5258807,0
+STLD.US,D,20200108,000000,31.4112,32.0272,31.3656,31.5885,2172722.1762657,0
+STLD.US,D,20200109,000000,31.7389,31.7389,31.0012,31.2884,2175550.6249379,0
+STLD.US,D,20200110,000000,31.3072,31.3656,30.4406,30.4962,1759322.3387015,0
+STLD.US,D,20200113,000000,30.6279,31.4399,30.5823,31.02,1553441.3673929,0
+STLD.US,D,20200114,000000,30.9646,31.4766,30.917,31.3567,1318033.8558574,0
+STLD.US,D,20200115,000000,31.225,31.4448,30.6367,30.8111,1616541.7246328,0
+STLD.US,D,20200116,000000,31.123,31.1597,30.511,30.7487,1236163.3437019,0
+STLD.US,D,20200117,000000,31.0012,31.3468,30.4556,30.9824,2037815.9794571,0
+STLD.US,D,20200121,000000,31.2071,31.2071,29.6485,29.7792,2424399.5789138,0
+STLD.US,D,20200122,000000,30.0297,30.2644,29.6395,29.9168,2239019.5590308,0
+STLD.US,D,20200123,000000,30.6457,30.7863,28.4284,29.5088,5145246.0256247,0
+STLD.US,D,20200124,000000,29.2375,29.2375,28.2848,28.6859,3022439.2532562,0
+STLD.US,D,20200127,000000,28.0343,28.5354,27.6897,28.3046,2971469.6185794,0
+STLD.US,D,20200128,000000,28.7156,28.9106,28.1759,28.6413,2609489.7863124,0
+STLD.US,D,20200129,000000,28.6315,28.9256,28.1858,28.2393,2503558.7791505,0
+STLD.US,D,20200130,000000,28.2195,28.4086,27.6521,28.4086,1954199.5237977,0
+STLD.US,D,20200131,000000,28.1659,28.2848,27.7689,27.8768,2873063.638017,0
+STLD.US,D,20200203,000000,28.0897,28.366,27.96,27.9956,1452265.506535,0
+STLD.US,D,20200204,000000,28.6681,28.78,27.8006,27.9264,2382304.0630986,0
+STLD.US,D,20200205,000000,28.3234,28.4186,27.7164,28.0987,2307814.1762001,0
+STLD.US,D,20200206,000000,28.3988,28.5284,27.3995,27.4748,2966685.1880871,0
+STLD.US,D,20200207,000000,27.1856,27.3806,26.9658,27.0737,2704545.2518107,0
+STLD.US,D,20200210,000000,26.8974,27.4193,26.8222,27.1569,1456577.3508157,0
+STLD.US,D,20200211,000000,27.3618,28.0155,27.3342,27.6897,1414931.1958214,0
+STLD.US,D,20200212,000000,27.96,28.0987,27.3222,27.4282,2159157.5382744,0
+STLD.US,D,20200213,000000,27.25,27.5767,27.0687,27.1569,1144931.9892788,0
+STLD.US,D,20200214,000000,27.2797,27.4846,26.3746,26.532,2060046.717593,0
+STLD.US,D,20200218,000000,26.4012,26.9707,26.2735,26.7934,2490405.1295953,0
+STLD.US,D,20200219,000000,26.935,27.4381,26.8588,27.1757,2771230.3976212,0
+STLD.US,D,20200220,000000,27.2301,27.451,26.9608,27.3806,1726651.2825285,0
+STLD.US,D,20200221,000000,27.0737,27.7916,26.8588,27.6985,2230030.3230151,0
+STLD.US,D,20200224,000000,26.3568,27.6807,26.32,27.353,3812282.2827203,0
+STLD.US,D,20200225,000000,27.4282,27.549,26.1221,26.1695,2726534.6478428,0
+STLD.US,D,20200226,000000,26.327,26.6815,25.9685,25.9923,1626241.8595651,0
+STLD.US,D,20200227,000000,25.515,26.0834,24.6297,25.0881,2611084.2598766,0
+STLD.US,D,20200228,000000,24.3484,25.0208,23.9493,24.8436,4471903.575708,0
+STLD.US,D,20200302,000000,24.8258,25.4704,24.0503,25.4605,5091068.2576272,0
+STLD.US,D,20200303,000000,25.4872,26.1121,24.6207,24.8722,2639502.0401456,0
+STLD.US,D,20200304,000000,25.515,25.5705,24.7782,25.515,2603069.4804724,0
+STLD.US,D,20200305,000000,24.7504,24.8901,23.6493,23.9295,2806906.6173959,0
+STLD.US,D,20200306,000000,23.1373,24.0969,23.0403,23.2779,3687944.6484977,0
+STLD.US,D,20200309,000000,21.6805,21.943,18.9394,19.7682,3639530.8166018,0
+STLD.US,D,20200310,000000,20.7398,21.1785,19.3216,21.0655,5048948.5066217,0
+STLD.US,D,20200311,000000,20.4595,20.5149,19.3316,19.7306,3734959.9079512,0
+STLD.US,D,20200312,000000,18.2848,19.1454,17.4282,17.4827,4809528.0514863,0
+STLD.US,D,20200313,000000,18.779,20.411,18.678,20.3842,4237688.6374971,0
+STLD.US,D,20200316,000000,17.8094,19.2167,16.4745,16.6806,3332944.5510477,0
+STLD.US,D,20200317,000000,16.9043,17.1994,16.1022,16.3072,4150911.5090979,0
+STLD.US,D,20200318,000000,15.1317,15.4505,13.9751,14.4613,3875540.1686973,0
+STLD.US,D,20200319,000000,14.1622,17.959,14.0037,17.2688,5302527.3619116,0
+STLD.US,D,20200320,000000,17.4371,18.8642,17.2134,17.5491,4642835.382952,0
+STLD.US,D,20200323,000000,17.5847,17.9026,16.1022,16.6904,3887098.3348887,0
+STLD.US,D,20200324,000000,18.1175,19.9535,17.9402,19.4692,5684595.1375689,0
+STLD.US,D,20200325,000000,19.7029,19.9357,17.8184,18.3512,4527762.6600352,0
+STLD.US,D,20200326,000000,18.678,19.7682,17.6798,19.2167,3855192.7068106,0
+STLD.US,D,20200327,000000,18.2402,19.5435,18.1175,18.9305,2937888.7329691,0
+STLD.US,D,20200330,000000,18.882,20.7437,18.1838,20.6199,3045601.0266208,0
+STLD.US,D,20200331,000000,20.6952,21.7508,20.2714,21.2904,3722232.3938261,0
+STLD.US,D,20200401,000000,20.411,21.2528,20.2218,20.7239,5375171.3351461,0
+STLD.US,D,20200402,000000,20.6556,21.2052,19.383,20.1099,2559526.9218342,0
+STLD.US,D,20200403,000000,20.0545,20.7714,19.5514,19.8178,2196847.2984462,0
+STLD.US,D,20200406,000000,21.0359,21.7261,20.7437,21.3468,2309625.7566779,0
+STLD.US,D,20200407,000000,22.5461,23.0383,21.432,21.5271,2880681.5661795,0
+STLD.US,D,20200408,000000,22.0549,22.5075,21.5735,22.1975,1360885.7115711,0
+STLD.US,D,20200409,000000,22.6936,23.2908,22.2539,22.6312,1764711.6391526,0
+STLD.US,D,20200413,000000,22.6411,22.8292,21.7508,22.3569,1841513.967129,0
+STLD.US,D,20200414,000000,22.9244,23.1689,21.7914,21.9331,1432275.5137056,0
+STLD.US,D,20200415,000000,20.8378,20.8556,20.0347,20.6387,1719809.8902564,0
+STLD.US,D,20200416,000000,20.7992,21.1913,20.3744,21.022,2348935.2354038,0
+STLD.US,D,20200417,000000,21.8192,22.2826,21.329,22.1687,1888969.4992071,0
+STLD.US,D,20200420,000000,21.3102,21.8856,20.8655,21.32,2306924.5427549,0
+STLD.US,D,20200421,000000,20.3644,21.5369,19.4375,20.9883,5225420.0744568,0
+STLD.US,D,20200422,000000,21.839,21.9608,20.9794,21.5735,2724489.8036582,0
+STLD.US,D,20200423,000000,21.8658,22.9907,21.6389,22.7352,2518735.0572993,0
+STLD.US,D,20200424,000000,22.9808,23.3789,22.1876,22.2351,2120467.0667015,0
+STLD.US,D,20200427,000000,22.3856,23.8126,22.3381,23.5493,1760559.3432083,0
+STLD.US,D,20200428,000000,24.1523,24.4256,22.859,23.3502,1846442.7989638,0
+STLD.US,D,20200429,000000,24.1434,24.6722,23.9256,24.4544,2657362.3656241,0
+STLD.US,D,20200430,000000,23.7661,23.9067,22.8292,22.9244,2325989.559153,0
+STLD.US,D,20200501,000000,22.5005,23.6136,22.3856,23.0571,2322891.4939884,0
+STLD.US,D,20200504,000000,22.6115,23.3868,22.5709,22.9719,2387477.266436,0
+STLD.US,D,20200505,000000,23.36,23.8414,22.7828,22.8114,1445598.8095932,0
+STLD.US,D,20200506,000000,22.3014,23.0045,22.2074,22.5559,2205244.7918979,0
+STLD.US,D,20200507,000000,22.9808,23.4156,22.656,22.7926,1758374.1368796,0
+STLD.US,D,20200508,000000,23.3116,24.0583,23.2076,23.9642,1404587.8185456,0
+STLD.US,D,20200511,000000,23.1689,23.36,22.8689,22.9521,1764842.9131003,0
+STLD.US,D,20200512,000000,23.0095,23.2928,21.943,21.9509,1815006.7276984,0
+STLD.US,D,20200513,000000,21.4884,21.8558,20.4021,20.922,2276174.1254161,0
+STLD.US,D,20200514,000000,20.309,21.0409,19.8079,21.0171,2047300.0172756,0
+STLD.US,D,20200515,000000,20.9309,21.4032,20.6021,21.2726,1677235.7294321,0
+STLD.US,D,20200518,000000,22.347,23.3254,22.2826,23.0095,2428004.5634764,0
+STLD.US,D,20200519,000000,23.0006,23.6463,22.6897,22.849,1578398.5644417,0
+STLD.US,D,20200520,000000,22.9808,23.8502,22.9808,23.2551,2142853.3139754,0
+STLD.US,D,20200521,000000,23.2363,23.7186,23.2066,23.3868,1918204.2073502,0
+STLD.US,D,20200522,000000,23.5681,23.5681,22.5659,23.0749,1742821.2034811,0
+STLD.US,D,20200526,000000,24.0849,24.6524,23.9731,24.3414,2356062.4009621,0
+STLD.US,D,20200527,000000,24.9258,26.0597,24.8842,25.8516,2454228.0492202,0
+STLD.US,D,20200528,000000,25.8902,26.1933,25.305,25.4664,2648029.7977453,0
+STLD.US,D,20200529,000000,25.1337,25.314,24.2573,25.0891,5217804.1658935,0
+STLD.US,D,20200601,000000,25.1238,25.6357,24.8802,25.3704,1415281.5962816,0
+STLD.US,D,20200602,000000,25.7497,26.0042,25.5645,25.6913,1329968.6772987,0
+STLD.US,D,20200603,000000,26.1933,26.6647,25.9616,26.3448,3777079.6589567,0
+STLD.US,D,20200604,000000,26.0597,26.6083,25.814,26.5983,2840788.4232862,0
+STLD.US,D,20200605,000000,27.865,28.3175,27.3084,27.5233,2200152.3725284,0
+STLD.US,D,20200608,000000,27.6927,28.1491,27.5807,27.9402,1881853.4414444,0
+STLD.US,D,20200609,000000,27.2886,27.9026,26.9568,27.7322,2349147.2933194,0
+STLD.US,D,20200610,000000,27.8362,27.9778,26.835,27.2213,2302882.3149667,0
+STLD.US,D,20200611,000000,25.6259,26.4488,24.0721,24.1711,2105328.1511379,0
+STLD.US,D,20200612,000000,25.2674,25.5685,24.3316,24.9554,1928880.8184931,0
+STLD.US,D,20200615,000000,24.0305,25.6695,23.9156,25.2486,1639922.62451,0
+STLD.US,D,20200616,000000,26.5518,27.1657,26.0497,26.5706,1959598.9222448,0
+STLD.US,D,20200617,000000,26.335,26.532,25.7784,25.8616,1364493.7255325,0
+STLD.US,D,20200618,000000,25.7586,25.9953,25.1921,25.2852,2013119.3107045,0
+STLD.US,D,20200619,000000,25.8714,26.1457,25.0119,25.6645,4521440.3047561,0
+STLD.US,D,20200622,000000,25.6645,26.0141,25.4377,25.7101,2109546.084056,0
+STLD.US,D,20200623,000000,26.3646,26.4002,25.7199,25.7299,2002677.9828678,0
+STLD.US,D,20200624,000000,25.4565,25.4565,24.3692,24.4356,1933760.1701475,0
+STLD.US,D,20200625,000000,24.2573,25.2298,23.9454,25.2209,2330952.7241741,0
+STLD.US,D,20200626,000000,24.9089,24.9891,23.9454,24.0107,3274033.8523373,0
+STLD.US,D,20200629,000000,24.3544,24.8168,24.3068,24.5534,1768639.7595864,0
+STLD.US,D,20200630,000000,24.488,25.1446,24.3632,24.8881,1655862.3111544,0
+STLD.US,D,20200701,000000,24.9654,25.0079,24.0404,24.3444,1457051.9566265,0
+STLD.US,D,20200702,000000,24.8594,25.413,24.6119,24.7742,1262851.3372606,0
+STLD.US,D,20200706,000000,25.4615,25.509,24.2692,24.7554,1994641.997672,0
+STLD.US,D,20200707,000000,24.4207,24.7356,24.2504,24.4118,1659905.5487422,0
+STLD.US,D,20200708,000000,24.4593,24.5078,23.5245,23.7532,1859790.3300417,0
+STLD.US,D,20200709,000000,23.6958,23.8394,22.8946,23.3818,1410630.4593362,0
+STLD.US,D,20200710,000000,23.466,24.6307,23.3581,24.6119,2093201.4677732,0
+STLD.US,D,20200713,000000,24.9554,25.1209,24.288,24.383,1698835.3428197,0
+STLD.US,D,20200714,000000,24.383,25.3368,24.1355,25.2516,2549846.9828939,0
+STLD.US,D,20200715,000000,25.6803,25.9962,24.9842,25.7616,1833963.6955396,0
+STLD.US,D,20200716,000000,25.5833,26.0319,25.3644,25.7863,2247030.2992367,0
+STLD.US,D,20200717,000000,25.8704,26.1577,25.4704,25.5743,1061837.6000112,0
+STLD.US,D,20200720,000000,25.2327,25.509,24.9168,25.2614,2074604.9983882,0
+STLD.US,D,20200721,000000,25.4793,26.0606,25.1545,25.8081,2609742.2362117,0
+STLD.US,D,20200722,000000,25.7279,26.6349,25.5932,26.4438,2443748.3489988,0
+STLD.US,D,20200723,000000,26.5775,27.045,26.0755,26.2894,2368021.4575936,0
+STLD.US,D,20200724,000000,26.3587,26.6677,26.0319,26.5479,1536034.4419336,0
+STLD.US,D,20200727,000000,26.4904,27.0925,26.1141,27.0638,1712415.127805,0
+STLD.US,D,20200728,000000,26.9776,26.9776,26.0408,26.0705,1052807.9720116,0
+STLD.US,D,20200729,000000,26.3191,26.7716,26.1091,26.7013,1081241.9090741,0
+STLD.US,D,20200730,000000,26.2062,26.4726,25.8318,26.2993,1400197.2098963,0
+STLD.US,D,20200731,000000,26.1289,26.1675,25.5743,26.1477,1432291.6704992,0
+STLD.US,D,20200803,000000,26.2795,26.9776,26.1477,26.844,1396619.4899228,0
+STLD.US,D,20200804,000000,26.8638,26.9212,26.4825,26.6251,1524194.5416545,0
+STLD.US,D,20200805,000000,26.9955,27.4936,26.7667,26.8638,1218350.4788044,0
+STLD.US,D,20200806,000000,26.7964,26.9311,26.6103,26.7013,712443.90992568,0
+STLD.US,D,20200807,000000,26.3686,27.2074,26.1577,27.1777,1382800.382433,0
+STLD.US,D,20200810,000000,27.5025,28.8285,27.3391,28.7998,2022779.0536529,0
+STLD.US,D,20200811,000000,29.6099,29.6593,28.8236,28.9136,2222852.667477,0
+STLD.US,D,20200812,000000,29.3612,29.4662,28.9186,29.2672,1554008.8747666,0
+STLD.US,D,20200813,000000,28.8948,29.3157,28.7453,29.1533,1410818.2820613,0
+STLD.US,D,20200814,000000,28.9899,29.6771,28.9324,29.5257,1491950.6307112,0
+STLD.US,D,20200817,000000,29.5712,30.0208,29.4197,29.4574,1357740.1858253,0
+STLD.US,D,20200818,000000,29.897,29.9138,28.8671,28.9899,1452128.1737898,0
+STLD.US,D,20200819,000000,29.0671,29.3474,28.6938,28.78,1148427.9154848,0
+STLD.US,D,20200820,000000,28.4096,28.9286,28.1809,28.7899,1467245.8835618,0
+STLD.US,D,20200821,000000,28.4552,28.6195,28.064,28.2264,1108136.9115501,0
+STLD.US,D,20200824,000000,28.5027,28.9186,28.4195,28.9038,982433.01847232,0
+STLD.US,D,20200825,000000,28.7523,28.8671,28.1471,28.465,992541.11244189,0
+STLD.US,D,20200826,000000,28.5225,28.7235,28.0838,28.361,966727.60533458,0
+STLD.US,D,20200827,000000,28.571,28.8483,28.1303,28.4195,1050124.9344814,0
+STLD.US,D,20200828,000000,28.6651,28.9988,28.5225,28.8087,1409334.8864528,0
+STLD.US,D,20200831,000000,28.885,29.1137,28.1225,28.1611,1813836.369965,0
+STLD.US,D,20200901,000000,28.1225,28.7523,27.8263,28.7136,1884755.6054872,0
+STLD.US,D,20200902,000000,28.7235,29.4484,28.5027,29.3524,2792695.7076623,0
+STLD.US,D,20200903,000000,29.381,29.7158,28.7136,28.9136,1394221.2158791,0
+STLD.US,D,20200904,000000,29.4108,29.6099,28.8483,29.2474,1198813.8859943,0
+STLD.US,D,20200908,000000,28.675,28.8384,27.7699,28.0273,1952752.4809747,0
+STLD.US,D,20200909,000000,28.2838,28.3996,27.3678,27.9887,2460157.5924559,0
+STLD.US,D,20200910,000000,28.2462,28.2462,27.4936,27.7213,1528493.2585406,0
+STLD.US,D,20200911,000000,27.865,28.475,27.6748,27.9788,1457861.8159035,0
+STLD.US,D,20200914,000000,28.1423,28.8285,27.9887,28.7037,1593960.5860366,0
+STLD.US,D,20200915,000000,28.9038,29.2375,28.6938,28.9711,1686061.377913,0
+STLD.US,D,20200916,000000,29.2187,29.3762,28.6195,29.0573,2084308.1627192,0
+STLD.US,D,20200917,000000,28.7136,30.0832,28.4839,29.8198,1953943.0347,0
+STLD.US,D,20200918,000000,30.0297,31.0517,29.7257,30.5556,6792188.7769356,0
+STLD.US,D,20200921,000000,29.7346,29.8881,27.4362,27.9976,2072700.5163475,0
+STLD.US,D,20200922,000000,28.2264,28.4096,27.8114,28.0363,1686768.2376312,0
+STLD.US,D,20200923,000000,27.9699,28.7325,27.6361,27.6649,1169259.0713788,0
+STLD.US,D,20200924,000000,27.6361,28.1125,27.1015,27.5401,1632964.0954847,0
+STLD.US,D,20200925,000000,27.1975,27.6699,27.0826,27.5302,1582881.0648543,0
+STLD.US,D,20200928,000000,28.2264,28.9899,28.0174,28.6007,2460646.3354611,0
+STLD.US,D,20200929,000000,28.1283,28.5661,27.446,27.5689,1617122.3594013,0
+STLD.US,D,20200930,000000,27.7728,28.0313,27.2816,27.5411,1939178.754787,0
+STLD.US,D,20201001,000000,27.5887,28.1967,27.5887,27.9838,1417473.8712075,0
+STLD.US,D,20201002,000000,27.3381,28.8602,27.2331,28.571,1844918.0015718,0
+STLD.US,D,20201005,000000,28.8602,29.9842,28.571,29.8109,1735128.5501483,0
+STLD.US,D,20201006,000000,30.2921,30.4892,29.4642,29.696,2104005.3136653,0
+STLD.US,D,20201007,000000,30.2248,30.927,30.1099,30.7249,1542125.5531049,0
+STLD.US,D,20201008,000000,30.9764,31.6885,30.6863,31.5904,2432330.5449515,0
+STLD.US,D,20201009,000000,31.8796,32.0034,30.8319,31.3409,2261177.5915957,0
+STLD.US,D,20201012,000000,31.3409,32.1024,31.2448,31.948,2078928.9602641,0
+STLD.US,D,20201013,000000,31.735,31.8697,31.3706,31.4656,1992442.6541489,0
+STLD.US,D,20201014,000000,31.4656,32.1589,31.4518,31.9934,2524541.404984,0
+STLD.US,D,20201015,000000,31.4182,32.1301,31.0428,32.1203,2029140.7911162,0
+STLD.US,D,20201016,000000,32.1301,32.4658,31.8598,32.1203,1490522.7740805,0
+STLD.US,D,20201019,000000,32.4074,33.0541,31.8222,31.8598,1624183.8879856,0
+STLD.US,D,20201020,000000,30.9854,32.3708,30.3595,30.6665,4017077.7194618,0
+STLD.US,D,20201021,000000,31.0141,31.0428,29.9842,29.999,3293264.4758694,0
+STLD.US,D,20201022,000000,30.3506,31.0903,30.1575,30.917,2550475.0782435,0
+STLD.US,D,20201023,000000,31.2547,31.437,30.8319,31.3409,1518120.5970765,0
+STLD.US,D,20201026,000000,30.9854,30.9854,29.9842,30.1575,1309555.578438,0
+STLD.US,D,20201027,000000,30.2248,30.4744,29.9742,30.205,1346078.0102754,0
+STLD.US,D,20201028,000000,29.5514,29.7435,29.1087,29.4078,1816733.4850099,0
+STLD.US,D,20201029,000000,29.283,30.7734,29.1285,30.417,2397055.2156169,0
+STLD.US,D,20201030,000000,30.205,30.5873,29.8307,30.2832,2133648.9906455,0
+STLD.US,D,20201102,000000,30.927,30.927,30.2921,30.6763,1557242.2530773,0
+STLD.US,D,20201103,000000,31.225,31.331,30.6961,31.0903,1788491.4098709,0
+STLD.US,D,20201104,000000,30.9566,30.9566,29.4356,29.59,2581205.2995904,0
+STLD.US,D,20201105,000000,29.9742,31.5617,29.9158,31.024,1588203.718532,0
+STLD.US,D,20201106,000000,31.5815,31.6737,30.7734,30.823,1915131.3871754,0
+STLD.US,D,20201109,000000,32.6104,33.6116,31.8895,32.0826,2034193.8283015,0
+STLD.US,D,20201110,000000,32.4758,33.2937,32.0925,32.6203,2321679.7344716,0
+STLD.US,D,20201111,000000,32.6867,32.7451,32.1489,32.553,1485792.8727666,0
+STLD.US,D,20201112,000000,32.1489,32.4222,31.3894,31.8509,1215239.286245,0
+STLD.US,D,20201113,000000,32.2163,33.477,32.2163,33.3037,2011371.3476015,0
+STLD.US,D,20201116,000000,33.9196,35.915,33.9196,35.505,3453066.2719513,0
+STLD.US,D,20201117,000000,34.7841,35.6516,34.6088,35.1803,1897463.93342,0
+STLD.US,D,20201118,000000,35.3912,35.608,34.2662,34.2711,1675509.9819202,0
+STLD.US,D,20201119,000000,34.2077,34.8019,34.0156,34.4584,1233568.1587367,0
+STLD.US,D,20201120,000000,34.2563,34.6207,33.8414,33.9097,2024976.3775767,0
+STLD.US,D,20201123,000000,34.5068,35.0822,34.1691,34.8812,1606567.9340096,0
+STLD.US,D,20201124,000000,35.3327,37.1697,35.2189,37.1599,2470847.3309936,0
+STLD.US,D,20201125,000000,36.9202,36.94,35.8239,36.4389,1719778.5864689,0
+STLD.US,D,20201127,000000,36.3726,36.5934,35.8427,36.2171,602671.62509542,0
+STLD.US,D,20201130,000000,36.1517,36.1517,34.7762,34.8317,3877569.8658881,0
+STLD.US,D,20201201,000000,35.8041,36.3241,35.5238,35.92,1755163.9839596,0
+STLD.US,D,20201202,000000,35.8527,36.1181,35.5238,35.7467,1402160.2603135,0
+STLD.US,D,20201203,000000,35.7566,36.3053,35.3367,36.1785,1537376.4655985,0
+STLD.US,D,20201204,000000,36.5558,37.6025,36.1705,37.3619,2046452.7954134,0
+STLD.US,D,20201207,000000,36.9876,37.3569,36.6647,36.9588,1371002.893737,0
+STLD.US,D,20201208,000000,36.5647,37.6025,36.5647,36.94,1246332.0256473,0
+STLD.US,D,20201209,000000,38.1511,38.1808,36.9301,37.3055,1396782.067658,0
+STLD.US,D,20201210,000000,36.9876,38.6918,36.8618,38.1026,4237903.7248113,0
+STLD.US,D,20201211,000000,38.6423,38.6423,37.0064,37.6421,2054032.3511911,0
+STLD.US,D,20201214,000000,38.4789,38.4789,36.4676,36.4974,1568998.3399899,0
+STLD.US,D,20201215,000000,36.8905,37.3153,36.1883,37.1509,1377141.4654893,0
+STLD.US,D,20201216,000000,37.4976,37.5064,36.3241,36.8637,1216144.0666842,0
+STLD.US,D,20201217,000000,37.0846,37.1579,35.8041,36.1616,2911505.6988889,0
+STLD.US,D,20201218,000000,36.1705,36.3429,34.6395,34.7475,4612574.718418,0
+STLD.US,D,20201221,000000,34.1879,35.6031,34.1493,35.5437,1677335.6995922,0
+STLD.US,D,20201222,000000,35.6031,35.7527,34.591,34.9584,1539488.9663562,0
+STLD.US,D,20201223,000000,35.0892,35.505,34.8217,34.9882,1266389.6750497,0
+STLD.US,D,20201224,000000,35.2457,35.4011,34.5356,34.997,555544.2778866,0
+STLD.US,D,20201228,000000,35.1803,35.4258,34.5623,34.6108,1010434.7613072,0
+STLD.US,D,20201229,000000,34.7475,35.5437,34.6395,34.9882,1584778.4782978,0
+STLD.US,D,20201230,000000,35.0832,35.7953,35.0832,35.4436,943832.41906362,0
+STLD.US,D,20201231,000000,35.4338,35.9844,35.0158,35.7121,1034759.823808,0
+STLD.US,D,20210104,000000,36.4786,36.9142,35.3456,35.4714,1417001.2849959,0
+STLD.US,D,20210105,000000,35.5674,37.2431,35.519,36.7597,1240950.803593,0
+STLD.US,D,20210106,000000,37.7669,40.1496,37.6451,39.3563,3976542.3440245,0
+STLD.US,D,20210107,000000,40.004,40.2941,38.5036,38.5998,2283287.1537799,0
+STLD.US,D,20210108,000000,38.881,38.9305,37.5144,38.2511,2272193.4954033,0
+STLD.US,D,20210111,000000,37.7471,39.1909,37.3688,38.7543,1496740.1102015,0
+STLD.US,D,20210112,000000,38.977,40.7793,38.474,40.4694,2158160.8660718,0
+STLD.US,D,20210113,000000,40.3922,40.3922,39.1989,39.4514,1930115.8034007,0
+STLD.US,D,20210114,000000,39.8891,40.2823,38.9998,39.1137,1912454.4084429,0
+STLD.US,D,20210115,000000,38.4165,38.575,37.1707,37.9699,2453522.1993017,0
+STLD.US,D,20210119,000000,38.4938,38.9592,38.0957,38.4838,2273472.9114931,0
+STLD.US,D,20210120,000000,38.8215,39.0542,38.2225,38.9206,2183009.004764,0
+STLD.US,D,20210121,000000,38.9493,39.2187,37.5054,37.5242,1876766.0710729,0
+STLD.US,D,20210122,000000,37.0796,37.6114,36.7113,37.4856,1822443.901733,0
+STLD.US,D,20210125,000000,38.0194,38.0194,36.7409,37.2331,2447340.2061667,0
+STLD.US,D,20210126,000000,37.7313,38.0294,34.997,35.4615,4365253.5912328,0
+STLD.US,D,20210127,000000,34.7831,34.8208,33.466,34.1731,3041560.8184318,0
+STLD.US,D,20210128,000000,34.6772,34.7643,32.856,34.0572,3122878.9702076,0
+STLD.US,D,20210129,000000,34.8703,34.8703,32.7145,33.1947,3539681.8324148,0
+STLD.US,D,20210201,000000,33.8721,34.1731,32.8838,33.8235,2083251.9123403,0
+STLD.US,D,20210202,000000,34.0761,34.3375,33.6116,34.2217,1880271.0854754,0
+STLD.US,D,20210203,000000,35.519,35.8398,35.0733,35.7031,1916667.292363,0
+STLD.US,D,20210204,000000,35.6981,36.2745,35.2951,36.0042,1818115.9006586,0
+STLD.US,D,20210205,000000,36.4587,37.1658,36.3429,36.4488,1789286.122154,0
+STLD.US,D,20210208,000000,37.0618,37.9214,36.934,37.1955,2018279.3866471,0
+STLD.US,D,20210209,000000,37.9897,37.9897,36.9142,37.2331,1773281.8083354,0
+STLD.US,D,20210210,000000,37.544,37.6797,36.5072,37.1955,1640162.9568142,0
+STLD.US,D,20210211,000000,37.2272,37.6411,36.5944,37.5639,1514048.0753002,0
+STLD.US,D,20210212,000000,37.349,38.1838,37.1955,38.0957,1104099.7327599,0
+STLD.US,D,20210216,000000,38.367,40.102,38.367,39.898,2596354.31315,0
+STLD.US,D,20210217,000000,40.0534,40.2169,39.287,39.4316,1372327.7508087,0
+STLD.US,D,20210218,000000,39.2672,39.2672,38.0482,38.4542,1207379.0061791,0
+STLD.US,D,20210219,000000,38.8117,39.7713,38.7543,39.5584,1308097.4278194,0
+STLD.US,D,20210222,000000,39.3563,41.4171,39.1533,40.7209,1404421.201612,0
+STLD.US,D,20210223,000000,40.4982,41.525,40.1298,41.4864,1771915.5494802,0
+STLD.US,D,20210224,000000,41.5646,42.6084,41.5646,42.4847,1547595.6375238,0
+STLD.US,D,20210225,000000,43.171,43.171,40.7497,40.7497,1849907.4213823,0
+STLD.US,D,20210226,000000,40.4021,40.9239,39.3365,40.2763,1957916.5961157,0
+STLD.US,D,20210301,000000,41.64,42.7065,41.1755,42.6292,1512071.8974883,0
+STLD.US,D,20210302,000000,42.6392,43.0937,42.2876,42.4361,1702889.6882031,0
+STLD.US,D,20210303,000000,42.5411,43.8205,41.9994,43.2977,1927089.4340074,0
+STLD.US,D,20210304,000000,42.9481,43.3561,40.9091,41.8539,4300453.7412706,0
+STLD.US,D,20210305,000000,42.8333,44.595,41.427,44.286,3068982.9362977,0
+STLD.US,D,20210308,000000,44.3237,46.9103,44.2276,46.5617,2743904.2107171,0
+STLD.US,D,20210309,000000,46.3686,46.4944,44.9931,45.9031,2217251.3091105,0
+STLD.US,D,20210310,000000,45.2921,47.8016,45.1268,47.2589,2458420.7371484,0
+STLD.US,D,20210311,000000,48.2274,48.2561,46.3191,47.1816,2996946.8624208,0
+STLD.US,D,20210312,000000,47.549,48.3343,47.2014,47.647,2332170.5424885,0
+STLD.US,D,20210315,000000,47.9471,48.0145,45.9765,47.0262,1788012.7648618,0
+STLD.US,D,20210316,000000,47.3262,47.3312,45.3505,45.3595,3804514.9042174,0
+STLD.US,D,20210317,000000,45.109,46.6588,45.0416,46.4647,2631992.1605399,0
+STLD.US,D,20210318,000000,46.533,47.6866,45.7774,45.8635,3131024.0137599,0
+STLD.US,D,20210319,000000,45.6902,46.2418,44.1404,45.71,7304364.1817148,0
+STLD.US,D,20210322,000000,46.0378,46.0378,44.702,45.5546,2278562.3014638,0
+STLD.US,D,20210323,000000,44.692,45.2456,43.0462,43.3937,3250755.9520189,0
+STLD.US,D,20210324,000000,44.3821,46.0101,44.2563,44.6246,2452254.900807,0
+STLD.US,D,20210325,000000,44.3721,46.3983,43.8295,46.0378,2149598.7752857,0
+STLD.US,D,20210326,000000,46.9885,48.7998,46.3983,48.7701,2538126.2389673,0
+STLD.US,D,20210329,000000,49.1196,50.3684,48.0343,48.161,3437924.3269888,0
+STLD.US,D,20210330,000000,48.4423,50.0882,47.9838,49.9317,3348132.9467916,0
+STLD.US,D,20210331,000000,50.214,50.8566,49.1394,49.4267,3758594.2675274,0
+STLD.US,D,20210401,000000,49.0751,49.7276,48.0818,49.6306,2003103.1084983,0
+STLD.US,D,20210405,000000,50.5506,51.2082,49.796,50.4575,1954278.2881663,0
+STLD.US,D,20210406,000000,50.1258,50.6814,49.5524,49.9029,1958967.7974965,0
+STLD.US,D,20210407,000000,50.3516,50.6477,49.6009,49.7366,1402441.9944012,0
+STLD.US,D,20210408,000000,49.6604,49.8059,48.2809,49.4445,1390188.0762872,0
+STLD.US,D,20210409,000000,49.9803,50.711,49.4939,49.8445,1704010.5657561,0
+STLD.US,D,20210412,000000,49.9129,50.6041,49.5821,50.4675,1451600.0486003,0
+STLD.US,D,20210413,000000,50.1743,50.4279,48.6086,49.0949,1613056.9062222,0
+STLD.US,D,20210414,000000,49.0365,50.7556,49.0365,49.4841,2143137.0676622,0
+STLD.US,D,20210415,000000,50.0099,50.1942,48.8127,49.5524,1986194.0142405,0
+STLD.US,D,20210416,000000,50.3991,50.3991,49.1434,50.1466,1831757.2834194,0
+STLD.US,D,20210419,000000,50.5457,51.334,49.1246,49.8445,2438051.0596705,0
+STLD.US,D,20210420,000000,49.9415,50.5556,48.4323,48.8028,3565149.9880599,0
+STLD.US,D,20210421,000000,48.4423,50.0594,48.2274,49.8346,2470265.6864256,0
+STLD.US,D,20210422,000000,49.4355,49.7276,48.2571,49.0067,2106041.0696536,0
+STLD.US,D,20210423,000000,49.6604,50.7794,49.1335,50.5269,1714146.9341144,0
+STLD.US,D,20210426,000000,51.12,53.262,50.8764,53.2234,4895805.3290848,0
+STLD.US,D,20210427,000000,53.3016,53.7294,52.6798,53.575,2692822.4882849,0
+STLD.US,D,20210428,000000,53.7492,54.2662,53.0185,53.681,1626759.8867585,0
+STLD.US,D,20210429,000000,54.1187,54.4603,52.9303,53.8285,1727595.4451521,0
+STLD.US,D,20210430,000000,53.0283,54.1474,52.7758,52.7956,2620303.7302005,0
+STLD.US,D,20210503,000000,53.7294,55.5793,53.1066,55.211,2401702.3133639,0
+STLD.US,D,20210504,000000,55.1912,58.0145,55.0337,57.8481,3517646.9954009,0
+STLD.US,D,20210505,000000,57.9848,59.1345,56.9816,58.3838,2734228.3109751,0
+STLD.US,D,20210506,000000,58.9869,60.0397,58.0631,60.0297,2586783.4325661,0
+STLD.US,D,20210507,000000,60.2139,62.045,59.2771,61.6944,2960121.4907042,0
+STLD.US,D,20210510,000000,63.2037,64.5286,62.1233,62.2985,3673115.7414105,0
+STLD.US,D,20210511,000000,61.0032,63.6027,60.6199,62.6491,3243065.3182854,0
+STLD.US,D,20210512,000000,62.6391,63.1641,58.8116,59.2504,3429889.3515927,0
+STLD.US,D,20210513,000000,59.0453,62.6787,59.0355,61.9965,3229663.2580292,0
+STLD.US,D,20210514,000000,61.7241,62.5124,61.0626,62.0836,3566461.7177368,0
+STLD.US,D,20210517,000000,61.7142,63.0679,61.6944,62.8442,2995969.3764105,0
+STLD.US,D,20210518,000000,62.6777,63.2037,61.5389,61.6261,1935586.8976191,0
+STLD.US,D,20210519,000000,59.6405,60.7011,58.3442,60.5753,2693076.9577835,0
+STLD.US,D,20210520,000000,60.4674,60.5655,58.9305,60.3218,2675413.5432264,0
+STLD.US,D,20210521,000000,60.6813,61.3736,59.698,59.9228,2282666.1270275,0
+STLD.US,D,20210524,000000,59.9129,60.7596,59.4168,60.4288,2267267.6929673,0
+STLD.US,D,20210525,000000,60.6437,60.8091,58.4819,58.5977,2905671.0768154,0
+STLD.US,D,20210526,000000,58.5977,59.5921,57.9066,59.3286,2520223.5019058,0
+STLD.US,D,20210527,000000,60.8676,61.2765,60.0585,60.3318,4071687.681687,0
+STLD.US,D,20210528,000000,60.3218,60.9537,59.2989,60.7893,2015598.368716,0
+STLD.US,D,20210601,000000,63.779,63.9444,61.5102,62.8046,2765565.42188,0
+STLD.US,D,20210602,000000,62.8046,62.8046,61.4508,62.0747,2097762.7325545,0
+STLD.US,D,20210603,000000,61.3646,62.9897,60.6537,62.5322,2072060.3034028,0
+STLD.US,D,20210604,000000,63.2037,63.6127,62.3956,63.1551,1313273.6605555,0
+STLD.US,D,20210607,000000,63.0383,63.3988,61.227,62.5025,2132767.435597,0
+STLD.US,D,20210608,000000,62.6391,64.9762,61.9578,64.7623,2859275.8343146,0
+STLD.US,D,20210609,000000,64.4841,65.1219,62.7758,62.8144,3346140.612186,0
+STLD.US,D,20210610,000000,63.9929,64.1445,62.2401,62.6689,1820709.0660247,0
+STLD.US,D,20210611,000000,63.4472,64.0612,62.5025,63.3017,1567819.9038598,0
+STLD.US,D,20210614,000000,62.9996,63.1075,61.2567,61.4706,2166797.682028,0
+STLD.US,D,20210615,000000,61.1874,61.6944,59.7564,61.5201,2259601.2944242,0
+STLD.US,D,20210616,000000,61.2963,61.2963,58.8314,60.5753,2847380.3950578,0
+STLD.US,D,20210617,000000,60.8972,61.1497,56.329,57.5757,3174731.1697324,0
+STLD.US,D,20210618,000000,56.4855,57.8392,56.0863,56.3102,3701443.6495152,0
+STLD.US,D,20210621,000000,57.3906,58.8414,56.9331,58.4631,2209333.4704676,0
+STLD.US,D,20210622,000000,58.4334,59.0513,57.6431,58.5581,1473321.8477391,0
+STLD.US,D,20210623,000000,59.5841,59.9515,57.9164,58.1205,1943773.342955,0
+STLD.US,D,20210624,000000,58.5017,59.7861,57.5757,59.3782,2029017.5955654,0
+STLD.US,D,20210625,000000,59.4366,59.5128,58.4631,58.6572,2846704.8391271,0
+STLD.US,D,20210628,000000,59.2791,59.3187,56.6697,57.0895,2260031.4690526,0
+STLD.US,D,20210629,000000,57.4411,58.5551,57.0697,57.4609,1730299.6884738,0
+STLD.US,D,20210630,000000,57.343,58.6067,57.2648,58.2918,1684220.5132471,0
+STLD.US,D,20210701,000000,59.1038,60.0228,58.2918,59.5732,1917760.905327,0
+STLD.US,D,20210702,000000,59.7,60.2971,58.8988,59.388,1473438.9844925,0
+STLD.US,D,20210706,000000,59.7,59.7336,56.3854,56.942,2422041.696854,0
+STLD.US,D,20210707,000000,58.1254,60.3852,57.8124,59.8772,2921875.3309542,0
+STLD.US,D,20210708,000000,57.9848,59.3732,57.0599,58.6443,1821218.0050217,0
+STLD.US,D,20210709,000000,59.906,61.0993,59.3484,60.1505,1915533.2874152,0
+STLD.US,D,20210712,000000,59.5633,61.7934,59.084,61.4706,1922155.5531747,0
+STLD.US,D,20210713,000000,61.2656,61.3636,59.6425,59.8278,1129586.0647977,0
+STLD.US,D,20210714,000000,60.7814,61.2062,59.4029,59.8574,1134913.7674734,0
+STLD.US,D,20210715,000000,59.3286,61.5963,59.3088,60.2674,1612996.3182464,0
+STLD.US,D,20210716,000000,60.4338,60.6645,58.4393,58.5651,1885308.9756666,0
+STLD.US,D,20210719,000000,56.7271,57.246,55.3486,56.6201,2794949.5803636,0
+STLD.US,D,20210720,000000,54.9871,58.3502,53.6948,57.8124,3420458.8331529,0
+STLD.US,D,20210721,000000,58.674,59.3782,57.8808,58.1452,1792714.3917871,0
+STLD.US,D,20210722,000000,57.7838,58.272,56.737,57.851,2064806.912895,0
+STLD.US,D,20210723,000000,58.3304,58.5948,56.9965,57.7838,2051775.4490911,0
+STLD.US,D,20210726,000000,58.0383,59.8426,57.7154,59.7198,2483202.2290673,0
+STLD.US,D,20210727,000000,58.9671,60.317,57.7442,59.7485,1901126.4765597,0
+STLD.US,D,20210728,000000,60.2377,60.3852,58.0283,59.9158,1649953.9737102,0
+STLD.US,D,20210729,000000,60.9616,63.886,60.8646,63.2313,4135640.309787,0
+STLD.US,D,20210730,000000,62.7907,64.287,62.4094,63.0353,2015398.4283957,0
+STLD.US,D,20210802,000000,63.5195,64.2781,61.4508,61.53,2075317.9169039,0
+STLD.US,D,20210803,000000,61.7548,63.4364,60.9517,63.2313,1943511.8048592,0
+STLD.US,D,20210804,000000,62.6541,63.2017,61.5637,61.5885,1479644.2030182,0
+STLD.US,D,20210805,000000,61.5201,62.2926,60.0823,60.2674,2129213.9508138,0
+STLD.US,D,20210806,000000,61.1666,62.0281,60.3466,61.4607,1474277.1181582,0
+STLD.US,D,20210809,000000,61.0893,63.0115,60.6595,62.9868,1672567.4258935,0
+STLD.US,D,20210810,000000,63.27,67.1232,63.1719,66.7915,3436347.0200178,0
+STLD.US,D,20210811,000000,68.1423,70.009,66.6935,69.9496,3409297.5182033,0
+STLD.US,D,20210812,000000,69.494,71.6132,68.4056,71.3389,2767809.1965854,0
+STLD.US,D,20210813,000000,71.2517,72.7372,70.7427,71.5152,2064106.1119744,0
+STLD.US,D,20210816,000000,69.599,70.4001,67.8273,70.0971,1862640.9943051,0
+STLD.US,D,20210817,000000,69.5396,69.7445,65.9408,67.3579,2277261.6795824,0
+STLD.US,D,20210818,000000,66.6737,69.2157,66.4102,67.7213,1605419.7918674,0
+STLD.US,D,20210819,000000,65.4862,66.0092,63.8572,65.6863,2393860.2096909,0
+STLD.US,D,20210820,000000,66.029,66.8004,64.6395,65.51,1286154.4825688,0
+STLD.US,D,20210823,000000,66.5568,68.1809,66.1845,67.447,1642790.4553665,0
+STLD.US,D,20210824,000000,68.9532,70.0782,68.4829,69.6277,1403043.8349613,0
+STLD.US,D,20210825,000000,69.3841,70.52,68.7374,68.9532,1168927.8571108,0
+STLD.US,D,20210826,000000,68.875,69.4128,67.5045,67.6124,1663281.3087962,0
+STLD.US,D,20210827,000000,68.2383,69.9109,68.1472,69.3544,1679183.6328554,0
+STLD.US,D,20210830,000000,69.6861,69.9476,68.6701,68.6987,1336272.856185,0
+STLD.US,D,20210831,000000,68.6799,68.7463,65.4615,66.0092,3329813.1624962,0
+STLD.US,D,20210901,000000,65.7942,66.1755,63.5938,65.5685,2241333.0099084,0
+STLD.US,D,20210902,000000,65.8764,66.3904,65.2555,65.9408,1849426.756774,0
+STLD.US,D,20210903,000000,66.1943,66.3954,65.0208,65.305,1264876.9952528,0
+STLD.US,D,20210907,000000,65.0505,65.6368,64.4148,65.0119,1803584.8844526,0
+STLD.US,D,20210908,000000,64.6781,64.9228,63.2413,64.4148,1334255.2765894,0
+STLD.US,D,20210909,000000,64.2781,65.2753,63.5542,64.5029,1747276.4393046,0
+STLD.US,D,20210910,000000,65.0307,66.6835,64.2187,64.3554,1699594.7121169,0
+STLD.US,D,20210913,000000,65.412,65.412,61.1477,62.4678,2399381.7938892,0
+STLD.US,D,20210914,000000,62.8105,62.8105,60.5417,60.6101,1694998.1043497,0
+STLD.US,D,20210915,000000,62.6927,63.6958,61.9697,63.6127,2629491.8967369,0
+STLD.US,D,20210916,000000,62.4876,63.6809,61.7687,62.3124,2157205.5956527,0
+STLD.US,D,20210917,000000,61.6171,61.735,60.1317,60.5913,5579492.1660768,0
+STLD.US,D,20210920,000000,56.9321,57.8907,55.6318,56.845,4397382.3850221,0
+STLD.US,D,20210921,000000,57.343,57.5491,54.6435,56.4825,3289115.2093239,0
+STLD.US,D,20210922,000000,57.8808,59.0543,56.8648,56.9123,2429581.8704475,0
+STLD.US,D,20210923,000000,57.5689,59.1236,57.2163,57.8709,2466440.5655507,0
+STLD.US,D,20210924,000000,57.7055,59.3732,57.5738,58.5265,1858463.4533708,0
+STLD.US,D,20210927,000000,58.771,60.512,58.771,60.4338,1911628.3923722,0
+STLD.US,D,20210928,000000,59.9258,61.0607,58.7037,60.4823,1841198.9096547,0
+STLD.US,D,20210929,000000,61.1507,61.6905,58.4403,58.4888,1781909.5360953,0
+STLD.US,D,20210930,000000,59.0097,59.6485,57.2906,57.4381,1852222.8918591,0
+STLD.US,D,20211001,000000,57.3104,57.6639,55.5229,57.251,1630610.2526232,0
+STLD.US,D,20211004,000000,57.2806,58.6859,57.1925,57.4679,1946566.4486413,0
+STLD.US,D,20211005,000000,57.3004,58.8226,56.7696,58.2928,1881070.8467565,0
+STLD.US,D,20211006,000000,57.3401,57.9095,56.0041,56.5151,1782746.6599615,0
+STLD.US,D,20211007,000000,57.7332,59.4425,57.4579,58.3809,1592758.9245158,0
+STLD.US,D,20211008,000000,58.5483,59.1474,57.8748,58.0373,1649092.6146537,0
+STLD.US,D,20211011,000000,59.7069,61.1507,59.5693,59.6385,1833387.0999695,0
+STLD.US,D,20211012,000000,59.6782,60.6407,59.3336,60.5417,1797953.2320981,0
+STLD.US,D,20211013,000000,60.4823,61.0131,59.0781,59.9426,1303053.4788306,0
+STLD.US,D,20211014,000000,61.1121,61.6419,60.405,60.5715,1606539.6596209,0
+STLD.US,D,20211015,000000,61.8291,62.1817,60.718,60.7774,1918313.2657067,0
+STLD.US,D,20211018,000000,58.371,61.4795,58.2551,61.3082,2994958.5670136,0
+STLD.US,D,20211019,000000,61.2587,63.3998,59.6485,62.3688,4567360.9414461,0
+STLD.US,D,20211020,000000,62.2708,65.0406,62.0925,63.9008,2594015.6172824,0
+STLD.US,D,20211021,000000,62.6333,62.8501,60.4526,61.946,2421219.7199817,0
+STLD.US,D,20211022,000000,62.8501,63.3017,61.425,62.3688,1422576.3885729,0
+STLD.US,D,20211025,000000,63.2333,66.5142,62.7421,65.8942,2585920.0539104,0
+STLD.US,D,20211026,000000,66.0903,67.6827,64.9515,66.0814,1949976.5418816,0
+STLD.US,D,20211027,000000,65.1871,66.5419,63.3601,63.4096,1888937.1856199,0
+STLD.US,D,20211028,000000,63.9503,65.0891,63.7433,64.3236,1386314.4850318,0
+STLD.US,D,20211029,000000,64.893,66.4548,64.5693,64.903,1949718.0331847,0
+STLD.US,D,20211101,000000,65.7675,65.7962,62.5748,63.066,2403661.3245828,0
+STLD.US,D,20211102,000000,62.6629,62.6629,61.1221,61.6221,1971182.3334262,0
+STLD.US,D,20211103,000000,61.9064,62.8838,61.3864,62.4668,1436287.447506,0
+STLD.US,D,20211104,000000,62.869,64.5781,62.7738,63.1343,1325043.8846623,0
+STLD.US,D,20211105,000000,63.6553,64.8832,63.272,63.881,1647412.3081236,0
+STLD.US,D,20211108,000000,66.2973,67.2509,65.0693,65.6685,1687632.6260865,0
+STLD.US,D,20211109,000000,65.0793,66.0032,63.7047,64.5593,1581073.523575,0
+STLD.US,D,20211110,000000,64.1662,65.0357,63.0264,63.5374,1288715.3343477,0
+STLD.US,D,20211111,000000,64.6079,66.5617,64.186,65.0693,1606402.3268757,0
+STLD.US,D,20211112,000000,64.5613,65.7774,64.5613,64.9812,1028705.0654221,0
+STLD.US,D,20211115,000000,64.8336,64.8732,63.1641,64.3138,1679810.7184054,0
+STLD.US,D,20211116,000000,64.3138,64.7455,62.5164,64.1959,1641772.5773724,0
+STLD.US,D,20211117,000000,63.1739,64.0385,61.8291,61.839,2050920.1488321,0
+STLD.US,D,20211118,000000,61.4845,62.8204,61.3964,62.4768,1211104.1568938,0
+STLD.US,D,20211119,000000,61.8776,62.9878,61.4934,61.9856,1467270.1187522,0
+STLD.US,D,20211122,000000,62.9284,67.7897,62.8204,65.8358,2498064.4595413,0
+STLD.US,D,20211123,000000,66.4844,67.4174,65.1189,66.2874,1748363.993471,0
+STLD.US,D,20211124,000000,65.8458,66.4448,63.9305,63.989,1399355.0370321,0
+STLD.US,D,20211126,000000,61.3864,63.4196,59.805,62.3778,1606602.2671959,0
+STLD.US,D,20211129,000000,62.4272,63.2155,60.0307,60.306,1806339.6177542,0
+STLD.US,D,20211130,000000,59.9138,60.3754,58.3412,58.7344,3493293.6585113,0
+STLD.US,D,20211201,000000,60.5021,61.3626,58.0075,58.0373,2026626.3901188,0
+STLD.US,D,20211202,000000,58.8226,59.8446,57.8699,58.5383,1768247.9573426,0
+STLD.US,D,20211203,000000,58.882,60.3654,57.8412,58.3126,1752358.7606781,0
+STLD.US,D,20211206,000000,58.7344,60.0109,58.4957,58.9315,1701324.4988272,0
+STLD.US,D,20211207,000000,60.3258,62.2708,59.894,61.0825,2113575.1844495,0
+STLD.US,D,20211208,000000,61.328,61.5538,59.7455,60.1595,1418069.65297,0
+STLD.US,D,20211209,000000,59.3138,60.1297,58.5334,59.9713,1492929.1265211,0
+STLD.US,D,20211210,000000,60.5318,60.7378,58.2145,58.9998,1717200.5680968,0
+STLD.US,D,20211213,000000,59.294,59.5297,57.35,58.7344,1825002.7339127,0
+STLD.US,D,20211214,000000,58.8622,61.4647,58.6463,60.2862,2561245.6007489,0
+STLD.US,D,20211215,000000,59.2642,59.2642,55.9061,57.7718,2543558.9608011,0
+STLD.US,D,20211216,000000,58.5383,61.9856,58.47,61.2884,2512035.0369707,0
+STLD.US,D,20211217,000000,60.6605,62.7025,59.5297,61.229,5152598.3764931,0
+STLD.US,D,20211220,000000,59.7852,60.2318,57.86,58.263,2029721.4258847,0
+STLD.US,D,20211221,000000,59.2642,60.2862,58.784,59.9911,1235440.3271901,0
+STLD.US,D,20211222,000000,60.0505,60.9735,59.6187,60.3556,1056664.3966739,0
+STLD.US,D,20211223,000000,60.811,60.811,59.6683,60.5516,1052854.4227931,0
+STLD.US,D,20211227,000000,60.7774,61.6607,60.006,61.6221,692770.9941699,0
+STLD.US,D,20211228,000000,60.7774,61.7895,60.3803,61.1893,830197.65077346,0
+STLD.US,D,20211229,000000,61.1893,61.7103,60.4823,61.2587,1205206.9272452,0
+STLD.US,D,20211230,000000,61.4558,62.0875,60.9527,61.0319,660142.34957999,0
+STLD.US,D,20211231,000000,61.2785,61.3974,60.6377,61.2191,654009.83662522,0
+STLD.US,D,20220103,000000,61.4756,62.344,60.4744,60.815,1602640.8233755,0
+STLD.US,D,20220104,000000,61.4458,62.9352,61.1597,62.6491,1745297.2320938,0
+STLD.US,D,20220105,000000,63.3007,67.2361,62.965,65.0565,2328760.4492482,0
+STLD.US,D,20220106,000000,65.9735,66.0052,62.7976,63.1719,1594833.0528888,0
+STLD.US,D,20220107,000000,63.5176,64.0206,60.6081,61.4558,1971038.9418833,0
+STLD.US,D,20220110,000000,61.9786,62.4124,58.8919,59.7594,2056074.165977,0
+STLD.US,D,20220111,000000,58.2798,60.1545,57.3827,60.1347,2022948.6999852,0
+STLD.US,D,20220112,000000,61.3578,62.965,61.1507,62.7283,1737723.7351136,0
+STLD.US,D,20220113,000000,62.452,63.3205,61.4954,61.9588,1383007.3913504,0
+STLD.US,D,20220114,000000,61.5647,62.1856,60.6377,61.3578,1302855.5581096,0
+STLD.US,D,20220118,000000,60.7754,60.8448,58.882,59.0791,1502044.5874865,0
+STLD.US,D,20220119,000000,60.6576,61.4855,57.7184,58.1521,2013767.602046,0
+STLD.US,D,20220120,000000,58.7146,60.8101,56.1399,56.1795,3334282.5355142,0
+STLD.US,D,20220121,000000,55.5575,55.5575,51.6132,51.731,4236384.9862169,0
+STLD.US,D,20220124,000000,50.2208,54.3048,49.8475,53.9503,5880810.3071316,0
+STLD.US,D,20220125,000000,50.7744,54.6702,50.7298,53.3779,6063207.379004,0
+STLD.US,D,20220126,000000,54.4831,54.8703,51.5439,52.3916,3639163.2495484,0
+STLD.US,D,20220127,000000,53.5661,55.7259,53.26,53.5948,3603668.7937012,0
+STLD.US,D,20220128,000000,53.674,54.1771,52.1004,54.1672,2185507.2489679,0
+STLD.US,D,20220131,000000,53.7532,55.7854,53.7038,54.7594,2914369.490547,0
+STLD.US,D,20220201,000000,55.8536,57.0865,55.6764,56.8202,2244755.2207438,0
+STLD.US,D,20220202,000000,56.6924,59.0265,55.7259,58.3591,2126965.1271106,0
+STLD.US,D,20220203,000000,57.6689,59.6713,57.0371,58.0631,1959829.156553,0
+STLD.US,D,20220204,000000,57.5995,58.9899,57.4421,58.1323,1361582.4732932,0
+STLD.US,D,20220207,000000,58.8028,59.0395,56.0805,57.5303,1618727.940761,0
+STLD.US,D,20220208,000000,58.1818,60.302,57.7481,59.7693,2580370.1953233,0
+STLD.US,D,20220209,000000,59.9278,61.9192,59.296,61.6925,1815374.2947518,0
+STLD.US,D,20220210,000000,60.8546,62.0479,60.1099,60.4991,1931244.7593505,0
+STLD.US,D,20220211,000000,59.9664,61.2884,59.1285,59.8782,2508790.5508645,0
+STLD.US,D,20220214,000000,59.9763,61.0815,59.4246,60.7655,2268660.2066122,0
+STLD.US,D,20220215,000000,60.7952,63.2512,59.5227,62.9056,2177205.686478,0
+STLD.US,D,20220216,000000,62.9056,64.8,62.4421,63.4086,1776758.5483492,0
+STLD.US,D,20220217,000000,62.9352,63.6631,62.0875,62.3738,1346467.7929199,0
+STLD.US,D,20220218,000000,62.7481,63.9216,62.4817,63.0739,1978249.9208081,0
+STLD.US,D,20220222,000000,63.3502,64.5435,61.9935,62.1757,2154278.18662,0
+STLD.US,D,20220223,000000,62.3638,63.3888,61.1448,61.3082,1649731.8177988,0
+STLD.US,D,20220224,000000,59.3554,62.5907,58.2304,62.3926,2539353.1454782,0
+STLD.US,D,20220225,000000,62.758,68.1829,62.5709,68.064,2936725.443833,0
+STLD.US,D,20220228,000000,66.7816,70.9537,66.6439,69.6128,4897032.2355956,0
+STLD.US,D,20220301,000000,71.0131,74.3761,69.2573,71.1805,3537324.9601547,0
+STLD.US,D,20220302,000000,72.4035,74.7119,71.0329,74.1989,2670424.1234159,0
+STLD.US,D,20220303,000000,74.6921,76.3489,73.6166,76.0339,3086035.4220983,0
+STLD.US,D,20220304,000000,74.6821,76.5072,74.0998,76.3191,2370931.7000331,0
+STLD.US,D,20220307,000000,76.0824,76.3983,70.7963,71.3884,3667194.2765716,0
+STLD.US,D,20220308,000000,70.6586,71.4122,67.8669,69.0108,2770302.3917912,0
+STLD.US,D,20220309,000000,69.2969,72.2857,69.09,70.9636,2141119.4880667,0
+STLD.US,D,20220310,000000,70.924,72.8333,70.1654,71.3983,2338699.9066851,0
+STLD.US,D,20220311,000000,71.3884,73.3799,70.619,71.1319,2334544.5813419,0
+STLD.US,D,20220314,000000,70.915,71.2894,68.4878,70.51,2455357.0051701,0
+STLD.US,D,20220315,000000,69.8891,72.2163,68.577,72.1084,2075035.1730166,0
+STLD.US,D,20220316,000000,73.2225,75.0129,71.2101,73.982,2804277.0992444,0
+STLD.US,D,20220317,000000,75.1555,80.1168,74.1098,79.9495,3825712.6173652,0
+STLD.US,D,20220318,000000,78.5878,83.2136,77.9373,83.0561,7137743.2089519,0
+STLD.US,D,20220321,000000,84.3771,86.1131,81.9509,84.0127,2870294.767521,0
+STLD.US,D,20220322,000000,84.8317,85.7784,81.9905,83.0462,2087115.4055999,0
+STLD.US,D,20220323,000000,82.9175,84.9397,82.2569,84.289,2069241.9527266,0
+STLD.US,D,20220324,000000,84.7921,87.4649,84.7921,87.4451,2093334.7613201,0
+STLD.US,D,20220325,000000,86.7648,88.4611,85.5219,88.263,1786077.9888332,0
+STLD.US,D,20220328,000000,87.1787,87.4649,84.5158,85.9755,1703949.9777803,0
+STLD.US,D,20220329,000000,83.4601,83.9731,80.1565,83.0066,2857596.5375842,0
+STLD.US,D,20220330,000000,84.69,85.4724,82.2242,82.8283,1835008.8381229,0
+STLD.US,D,20220331,000000,83.4225,85.3734,82.4025,82.6204,2194222.8292927,0
+STLD.US,D,20220401,000000,84.1652,85.4526,82.8779,84.1652,2050541.4739831,0
+STLD.US,D,20220404,000000,83.7096,84.3633,82.0361,82.7887,1646684.242614,0
+STLD.US,D,20220405,000000,82.8184,84.2642,81.2636,81.739,1604895.7058764,0
+STLD.US,D,20220406,000000,81.739,82.7094,78.9167,81.3725,2299138.9878592,0
+STLD.US,D,20220407,000000,80.7289,83.3136,80.0951,82.8283,1361394.6505681,0
+STLD.US,D,20220408,000000,83.3532,83.8681,82.0082,82.3925,1466685.4447853,0
+STLD.US,D,20220411,000000,82.4322,84.1306,81.645,82.8382,1486241.2237877,0
+STLD.US,D,20220412,000000,84.185,86.6806,83.2838,83.8186,1995893.1393732,0
+STLD.US,D,20220413,000000,84.6108,86.5624,83.3684,86.4925,1244553.7685564,0
+STLD.US,D,20220414,000000,86.5122,88.2502,86.4925,87.4629,1673745.8620236,0
+STLD.US,D,20220418,000000,87.4927,90.8992,87.4763,89.6317,1702816.9826321,0
+STLD.US,D,20220419,000000,89.9387,91.2558,88.3058,91.0874,2145854.4383788,0
+STLD.US,D,20220420,000000,90.8695,92.256,89.5623,90.6021,1877749.6158808,0
+STLD.US,D,20220421,000000,92.454,99.396,91.4687,92.3352,4241235.0536831,0
+STLD.US,D,20220422,000000,92.4837,94.9495,88.166,88.7404,2671455.1288048,0
+STLD.US,D,20220425,000000,86.1557,89.2652,83.9077,88.4631,2793721.6640532,0
+STLD.US,D,20220426,000000,88.0273,88.9979,86.5419,86.6904,2204087.5615593,0
+STLD.US,D,20220427,000000,89.2356,89.5227,86.5122,87.2648,2466839.4363917,0
+STLD.US,D,20220428,000000,87.7996,89.0771,85.6506,88.78,2598230.5208018,0
+STLD.US,D,20220429,000000,89.0573,90.9587,84.5613,84.9179,2568897.8620977,0
+STLD.US,D,20220502,000000,84.4325,84.7594,79.8482,82.8184,3226373.3309411,0
+STLD.US,D,20220503,000000,82.7293,85.8387,81.3132,85.5219,2545156.4637641,0
+STLD.US,D,20220504,000000,85.5665,88.6612,83.0363,88.6414,2323786.1764316,0
+STLD.US,D,20220505,000000,88.0075,88.8543,79.7188,80.62,2804823.4008266,0
+STLD.US,D,20220506,000000,80.2238,80.4714,76.7825,78.8869,2483249.6896484,0
+STLD.US,D,20220509,000000,76.8469,78.2135,75.3417,76.4706,3215244.3295785,0
+STLD.US,D,20220510,000000,77.6392,78.164,75.1139,76.3023,2461204.7546384,0
+STLD.US,D,20220511,000000,76.7776,78.3124,74.3712,74.6386,2048784.4226837,0
+STLD.US,D,20220512,000000,73.1928,76.025,72.6084,74.0146,2219082.0757805,0
+STLD.US,D,20220513,000000,74.9654,77.1737,73.163,73.4106,2378836.4112813,0
+STLD.US,D,20220516,000000,74.49,75.6734,72.7372,74.3811,2033302.1752569,0
+STLD.US,D,20220517,000000,76.639,77.8571,75.3615,77.6887,2148977.7485333,0
+STLD.US,D,20220518,000000,76.54,77.6887,74.7079,75.1535,2243214.2665583,0
+STLD.US,D,20220519,000000,74.8861,76.5994,73.9659,75.0149,2086564.0550197,0
+STLD.US,D,20220520,000000,76.3319,77.1539,73.4601,75.1733,2380039.0826018,0
+STLD.US,D,20220523,000000,76.9559,78.1739,75.3021,77.3717,1532133.586089,0
+STLD.US,D,20220524,000000,75.8191,77.7976,75.3071,77.3421,1674089.1938867,0
+STLD.US,D,20220525,000000,76.1339,80.2536,75.3417,79.8575,2083727.5279507,0
+STLD.US,D,20220526,000000,79.8673,84.0662,79.8673,83.571,1510061.3864899,0
+STLD.US,D,20220527,000000,84.0365,87.1064,83.9869,86.9381,1692068.6757177,0
+STLD.US,D,20220531,000000,84.7891,86.3736,82.9868,84.5514,5527185.5567331,0
+STLD.US,D,20220601,000000,84.3534,84.9773,80.7586,83.1552,2448993.2481075,0
+STLD.US,D,20220602,000000,84.4325,86.0963,83.0066,84.1553,1432899.5698568,0
+STLD.US,D,20220603,000000,83.1353,83.7146,81.9618,82.1351,1396292.3148533,0
+STLD.US,D,20220606,000000,83.0759,83.0957,81.1448,81.5608,1368866.157789,0
+STLD.US,D,20220607,000000,81.2142,85.1159,81.135,84.9871,1617386.9268957,0
+STLD.US,D,20220608,000000,83.264,84.69,79.7683,80.5606,1834521.1049174,0
+STLD.US,D,20220609,000000,80.0456,80.1546,75.9483,76.0448,2194895.3558245,0
+STLD.US,D,20220610,000000,74.2721,75.7378,73.3313,73.4106,1674009.4197186,0
+STLD.US,D,20220613,000000,70.8655,71.3607,68.6996,69.895,2322586.53451,0
+STLD.US,D,20220614,000000,69.8257,71.2815,68.9295,70.3308,1958587.1030483,0
+STLD.US,D,20220615,000000,71.7271,74.0246,70.0832,71.3508,2797244.8548484,0
+STLD.US,D,20220616,000000,69.6376,71.3607,68.5482,69.1919,3049258.5207624,0
+STLD.US,D,20220617,000000,70.509,71.9944,68.7661,71.1626,7553401.9682154,0
+STLD.US,D,20220621,000000,73.3017,74.4603,69.8852,70.0436,2656559.5749441,0
+STLD.US,D,20220622,000000,67.4094,68.1917,66.2805,66.7459,2216909.9968466,0
+STLD.US,D,20220623,000000,67.1519,67.3797,63.7503,65.3397,1862071.4673321,0
+STLD.US,D,20220624,000000,66.439,68.4394,65.8546,68.2215,2669291.1282676,0
+STLD.US,D,20220627,000000,69.3207,69.9346,67.6719,68.6176,1322780.9237646,0
+STLD.US,D,20220628,000000,68.9938,69.7565,66.3894,66.7063,1655825.9583689,0
+STLD.US,D,20220629,000000,66.985,67.6817,65.1337,66.5172,1294799.4599772,0
+STLD.US,D,20220630,000000,65.1934,66.9303,64.1384,65.8404,1641275.180019,0
+STLD.US,D,20220701,000000,64.9844,66.8855,63.8597,65.92,1598913.9031189,0
+STLD.US,D,20220705,000000,63.6308,64.228,62.4862,64.1981,1764237.7205398,0
+STLD.US,D,20220706,000000,63.581,64.5266,62.1477,64.1085,1564764.0607966,0
+STLD.US,D,20220707,000000,66.776,67.2139,65.2332,66.2684,1992718.1498532,0
+STLD.US,D,20220708,000000,66.9949,66.9949,64.9545,65.8503,1153904.9869537,0
+STLD.US,D,20220711,000000,65.1337,66.98,64.8052,65.5816,1202915.3858453,0
+STLD.US,D,20220712,000000,65.1735,67.3528,65.0441,65.3925,1506984.6173687,0
+STLD.US,D,20220713,000000,65.2631,67.1343,64.4768,66.9452,1411985.9650902,0
+STLD.US,D,20220714,000000,64.5962,65.7657,63.5213,65.6214,1322780.4281642,0
+STLD.US,D,20220715,000000,66.1489,66.766,64.9247,66.7461,1037088.2124077,0
+STLD.US,D,20220718,000000,67.831,69.0067,67.0348,67.3931,1141608.4314908,0
+STLD.US,D,20220719,000000,65.2631,66.5769,63.9294,66.3082,2922528.2344643,0
+STLD.US,D,20220720,000000,66.9054,67.8012,65.7608,67.7813,2696126.534888,0
+STLD.US,D,20220721,000000,68.6173,70.4437,67.9305,70.3989,3164758.0192405,0
+STLD.US,D,20220722,000000,70.807,71.6033,65.5816,66.2883,2387107.133517,0
+STLD.US,D,20220725,000000,67.6718,69.8416,67.0945,69.6724,1971696.7567697,0
+STLD.US,D,20220726,000000,69.6823,70.5084,68.7666,70.1501,1711263.7697812,0
+STLD.US,D,20220727,000000,70.5482,73.0365,69.1548,72.4891,2019485.4372657,0
+STLD.US,D,20220728,000000,72.8972,74.4449,71.7376,73.8228,1949700.802137,0
+STLD.US,D,20220729,000000,74.5295,77.7046,74.1652,77.5155,1754281.1174974,0
+STLD.US,D,20220801,000000,76.6695,77.9186,75.3158,77.0178,1258742.6920671,0
+STLD.US,D,20220802,000000,76.3111,77.7643,74.2409,76.1917,2005876.7401708,0
+STLD.US,D,20220803,000000,76.0125,76.9183,74.9426,76.0026,1442528.9249784,0
+STLD.US,D,20220804,000000,76.3509,78.2321,74.8779,77.1173,1634733.5612088,0
+STLD.US,D,20220805,000000,75.9628,79.4464,75.5049,78.4113,1030370.7706376,0
+STLD.US,D,20220808,000000,78.9288,80.3919,78.0435,78.3814,1277158.8912365,0
+STLD.US,D,20220809,000000,78.4411,80.8996,78.0231,80.7602,1661283.8328537,0
+STLD.US,D,20220810,000000,81.8352,82.8603,80.8697,82.6215,1335644.6406119,0
+STLD.US,D,20220811,000000,83.348,85.5328,82.9798,83.0992,1369681.9562399,0
+STLD.US,D,20220812,000000,82.9997,84.6619,82.3826,84.214,1105304.5067343,0
+STLD.US,D,20220815,000000,83.0694,83.5272,81.0533,83.1589,1379877.6785078,0
+STLD.US,D,20220816,000000,83.9552,84.9903,83.5073,84.2538,1184445.9374366,0
+STLD.US,D,20220817,000000,82.3527,83.4177,81.6859,82.6513,1227217.1330089,0
+STLD.US,D,20220818,000000,83.7362,84.6519,83.6964,84.0348,1036657.1949804,0
+STLD.US,D,20220819,000000,82.8703,82.8703,80.6673,81.4171,1477939.6690987,0
+STLD.US,D,20220822,000000,80.0237,80.9792,79.5111,79.8744,1214194.1775461,0
+STLD.US,D,20220823,000000,80.7304,82.4423,80.3621,80.6507,1163177.3875066,0
+STLD.US,D,20220824,000000,79.8445,81.6162,78.7404,81.009,1138609.3941465,0
+STLD.US,D,20220825,000000,81.7754,86.5231,81.7754,86.3539,3201054.9110786,0
+STLD.US,D,20220826,000000,86.6226,88.2052,85.1396,86.4634,2536647.0726536,0
+STLD.US,D,20220829,000000,85.5178,87.1753,84.317,85.8363,1517946.9277417,0
+STLD.US,D,20220830,000000,85.4482,85.4482,80.2227,81.0389,2231484.724671,0
+STLD.US,D,20220831,000000,80.6507,81.2977,79.108,80.3422,2370025.1794374,0
+STLD.US,D,20220901,000000,78.4411,78.4411,74.7883,76.978,2273517.4638118,0
+STLD.US,D,20220902,000000,78.6103,79.7699,77.4259,77.5752,1576349.2867989,0
+STLD.US,D,20220906,000000,77.834,79.6554,77.406,78.9885,1434397.8666108,0
+STLD.US,D,20220907,000000,78.4312,79.6654,77.2367,79.327,1118308.3728472,0
+STLD.US,D,20220908,000000,79.2672,82.7309,78.8293,82.6016,1463616.6284354,0
+STLD.US,D,20220909,000000,84.0348,86.538,83.7661,86.115,1673353.3255226,0
+STLD.US,D,20220912,000000,86.1947,86.8814,82.8255,83.0992,1676611.5761449,0
+STLD.US,D,20220913,000000,81.019,82.8902,80.4119,81.5266,2185226.2062772,0
+STLD.US,D,20220914,000000,79.108,79.2672,73.0564,74.2011,3209072.4380493,0
+STLD.US,D,20220915,000000,77.4458,77.4956,74.7186,75.8732,2799388.866281,0
+STLD.US,D,20220916,000000,74.9774,75.5149,73.8826,74.6689,4170316.6537794,0
+STLD.US,D,20220919,000000,74.002,77.0676,73.3826,76.8287,1473560.1703437,0
+STLD.US,D,20220920,000000,74.9874,75.7339,74.4399,75.495,1518861.2071331,0
+STLD.US,D,20220921,000000,76.5699,77.2069,73.8527,73.8527,1231989.4704914,0
+STLD.US,D,20220922,000000,74.8182,75.5547,71.9616,72.2204,1265070.3092177,0
+STLD.US,D,20220923,000000,69.9958,70.6279,68.7965,69.8615,1917562.3744758,0
+STLD.US,D,20220926,000000,69.4733,71.2649,69.1249,69.3539,1541237.9440617,0
+STLD.US,D,20220927,000000,70.8468,71.7625,69.6077,70.4288,1661908.7578882,0
+STLD.US,D,20220928,000000,69.8416,72.6484,69.5032,72.3,1474036.3993893,0
+STLD.US,D,20220929,000000,72.66,72.66,69.835,70.71,1592811,0
+STLD.US,D,20220930,000000,70.76,72.53,70.05,70.95,1377083,0
+STLD.US,D,20221003,000000,72.06,75.945,72.06,75.39,1337268,0
+STLD.US,D,20221004,000000,76.1,78.12,75.93,78.02,1428911,0
+STLD.US,D,20221005,000000,77.12,78.43,76.55,77.83,1248032,0
+STLD.US,D,20221006,000000,78.32,79.57,76.87,77.14,2077381,0
+STLD.US,D,20221007,000000,77.04,77.4999,75.39,75.89,1143887,0
+STLD.US,D,20221010,000000,77.15,78.24,76.6,77.72,1082929,0
+STLD.US,D,20221011,000000,76.59,80.64,76.35,79.11,1874182,0
+STLD.US,D,20221012,000000,79.12,79.97,78.025,78.87,1182849,0
+STLD.US,D,20221013,000000,76.682,81.82,75.77,81.02,1787190,0
+STLD.US,D,20221014,000000,80.89,81.085,77.54,78.06,1218542,0
+STLD.US,D,20221017,000000,79.03,81.33,78.97,80.02,1404742,0
+STLD.US,D,20221018,000000,81.48,82.98,80.655,81.74,1176815,0
+STLD.US,D,20221019,000000,81.73,82.86,80.16,80.68,1616575,0
+STLD.US,D,20221020,000000,80.67,87.19,80,85.65,2643933,0
+STLD.US,D,20221021,000000,86.17,93.29,86.08,92.92,3819552,0
+STLD.US,D,20221024,000000,92.74,96.48,92.55,96.26,3289975,0
+STLD.US,D,20221025,000000,94.88,97.88,94.32,97.71,2244314,0
+STLD.US,D,20221026,000000,97.97,100.39,96.42,98.04,2137260,0
+STLD.US,D,20221027,000000,98.03,98.74,96.1,97.47,2182804,0
+STLD.US,D,20221028,000000,95.99,97.22,94.07,94.43,2383516,0
+STLD.US,D,20221031,000000,93.67,95.294,92.87,94.05,1677948,0
+STLD.US,D,20221101,000000,96.37,97.02,92.865,96.71,1599546,0
+STLD.US,D,20221102,000000,95.84,96.04,92.19,92.36,1609823,0
+STLD.US,D,20221103,000000,91.88,93.32,91.1432,91.55,1064612,0
+STLD.US,D,20221104,000000,95.58,96.34,92.855,95.4,1396314,0
+STLD.US,D,20221107,000000,95.93,97.38,94.91,95.96,1031597,0
+STLD.US,D,20221108,000000,96.24,98.25,95.535,96.77,1321978,0
+STLD.US,D,20221109,000000,95.46,96.57,91.565,92.05,1392817,0
+STLD.US,D,20221110,000000,95,96.5,93.4,96.34,1577202,0
+STLD.US,D,20221111,000000,100,101.91,96.28,96.74,1940886,0
+STLD.US,D,20221114,000000,96.27,102.97,95.38,100.4,1591296,0
+STLD.US,D,20221115,000000,100.84,103,99.65,100.48,1843509,0
+STLD.US,D,20221116,000000,98.67,100.21,97.8,99.3,1032801,0
+STLD.US,D,20221117,000000,96.71,101.17,96.14,101.01,1285768,0
+STLD.US,D,20221118,000000,100.92,101.2,98.38,100.64,1051840,0
+STLD.US,D,20221121,000000,100.34,104,99.77,103.02,1868834,0
+STLD.US,D,20221122,000000,103.95,106.78,103.29,106.44,1789338,0
+STLD.US,D,20221123,000000,105.22,105.99,103.48,103.95,1360078,0
+STLD.US,D,20221125,000000,103.86,105.37,103.36,103.98,503156,0
+STLD.US,D,20221128,000000,102.58,104.78,101.77,102.88,1366422,0
+STLD.US,D,20221129,000000,104.61,105.199,102.05,102.64,1106948,0
+STLD.US,D,20221130,000000,103.62,104.03,100.65,103.93,2930146,0
+STLD.US,D,20221201,000000,103.9,105.455,102.66,105.13,1577223,0
+STLD.US,D,20221202,000000,104.29,109.63,103.77,109.55,2283549,0
+STLD.US,D,20221205,000000,107.77,109.44,105.68,106.74,2425783,0
+STLD.US,D,20221206,000000,104.2,108.935,104.2,108.27,2060857,0
+STLD.US,D,20221207,000000,107.32,110.35,106.89,107.6,1943321,0
+STLD.US,D,20221208,000000,109.52,110.74,108.7,110.04,2121025,0
+STLD.US,D,20221209,000000,109.72,111.1864,108.26,108.41,1333744,0
+STLD.US,D,20221212,000000,107.85,109.94,106.43,109.76,1548605,0
+STLD.US,D,20221213,000000,112.49,113.12,109.75,110.38,1809271,0
+STLD.US,D,20221214,000000,110.04,110.13,107.26,108.66,1639529,0
+STLD.US,D,20221215,000000,106.41,106.44,100.46,101.92,2638992,0
+STLD.US,D,20221216,000000,100.32,103.62,97.35,101.02,5312326,0
+STLD.US,D,20221219,000000,102.4,104.37,100.28,101.54,1982762,0
+STLD.US,D,20221220,000000,101.65,105.37,101.65,103.2,2462809,0
+STLD.US,D,20221221,000000,104.085,107.91,102.91,104.82,38999824,0
+STLD.US,D,20221222,000000,104.65,104.76,99.13,102.85,2710431,0
+STLD.US,D,20221223,000000,103.6,104.1,101.26,102.59,1423505,0
+STLD.US,D,20221227,000000,103.1,104.14,102.315,102.9,1144730,0
+STLD.US,D,20221228,000000,103.01,103.21,99.8,99.89,1137684,0
+STLD.US,D,20221229,000000,100,100.4,97.95,98.41,1438340,0
+STLD.US,D,20221230,000000,98.1,98.33,96.71,97.7,1390361,0
+STLD.US,D,20230103,000000,97.8,98.185,95,95.17,2063759,0
+STLD.US,D,20230104,000000,94.94,99.34,94.87,98.71,2393316,0
+STLD.US,D,20230105,000000,98.33,100.29,96.015,98.79,2111653,0
+STLD.US,D,20230106,000000,100.16,104.62,99.7,102.69,1566815,0
+STLD.US,D,20230109,000000,103.22,104.37,101.32,101.38,1432546,0
+STLD.US,D,20230110,000000,101.5,107.13,101.5,106.86,1522958,0
+STLD.US,D,20230111,000000,106.91,110.23,106.91,110,1657383,0
+STLD.US,D,20230112,000000,110.45,111.2,108.66,110.37,963108,0
+STLD.US,D,20230113,000000,109.79,112.4,109.3745,111.52,1287307,0
+STLD.US,D,20230117,000000,111.35,113.71,109.232,110.19,1557746,0
+STLD.US,D,20230118,000000,110.75,113.46,108.11,108.22,1545567,0
+STLD.US,D,20230119,000000,107.9,108.85,105.95,107.33,1430903,0
+STLD.US,D,20230120,000000,107.31,108.2,106.005,108.02,1289670,0
+STLD.US,D,20230123,000000,107.87,110.2,106.91,107.69,1184385,0
+STLD.US,D,20230124,000000,107.29,108.43,105.015,108.03,1441365,0
+STLD.US,D,20230125,000000,107.07,111.21,107.07,110.41,1954738,0
+STLD.US,D,20230126,000000,113.12,121.76,111.86,121.44,3731997,0
+STLD.US,D,20230127,000000,120.15,123.69,117.57,118.93,2658149,0
+STLD.US,D,20230130,000000,117.82,121.22,117.64,119.09,1830281,0
+STLD.US,D,20230131,000000,118.17,120.68,116.97,120.64,2011793,0
+STLD.US,D,20230201,000000,120.64,126.05,119.56,125.32,1733476,0
+STLD.US,D,20230202,000000,125.31,125.92,122.56,125.85,1704221,0
+STLD.US,D,20230203,000000,126.06,132.5,125.86,128.18,2223940,0
+STLD.US,D,20230206,000000,127.63,128.17,122.47,123.51,1741879,0
+STLD.US,D,20230207,000000,123.6,125.16,121.26,123.2,1455686,0
+STLD.US,D,20230208,000000,122.37,125.51,121.89,124.03,1304454,0
+STLD.US,D,20230209,000000,124.65,125.7166,120.68,121.35,1406240,0
+STLD.US,D,20230210,000000,120.58,123.03,119.73,122.32,1206676,0
+STLD.US,D,20230213,000000,122.18,124.53,121.07,123.75,1270383,0
+STLD.US,D,20230214,000000,123.15,127.19,122.73,126.5,1264645,0
+STLD.US,D,20230215,000000,125.12,125.75,121.57,125.68,1403036,0
+STLD.US,D,20230216,000000,125.5,128.4199,125.04,126.18,1040809,0
+STLD.US,D,20230217,000000,125.59,126.095,123.8742,124.97,1296664,0
+STLD.US,D,20230221,000000,124.11,126.7799,121.21,121.78,1303361,0
+STLD.US,D,20230222,000000,121.74,122.55,120.08,120.44,1418445,0
+STLD.US,D,20230223,000000,121.16,121.84,116.99,119.01,1374299,0
+STLD.US,D,20230224,000000,116.98,118.52,115.34,118.5,1563402,0
+STLD.US,D,20230227,000000,120.84,123.06,119.43,121.34,1769380,0
+STLD.US,D,20230228,000000,121.83,127.72,120.66,126.11,3346337,0
+STLD.US,D,20230301,000000,126.85,130.57,126.47,129.12,1871020,0
+STLD.US,D,20230302,000000,128.39,133.31,127.82,132.89,1628689,0
+STLD.US,D,20230303,000000,133.04,136.45,132.27,136.06,1775870,0
+STLD.US,D,20230306,000000,135.5,136.46,130.46,131.98,1993804,0
+STLD.US,D,20230307,000000,131.43,133.3233,130.64,130.99,1270035,0
+STLD.US,D,20230308,000000,130.7,132.73,129.51,132.61,1320771,0
+STLD.US,D,20230309,000000,131.7,133.65,127.77,128.19,1334430,0
+STLD.US,D,20230310,000000,128.08,128.08,119.48,120.36,2180649,0
+STLD.US,D,20230313,000000,118.065,118.83,115.08,117.08,2346842,0
+STLD.US,D,20230314,000000,118.73,120.815,114.76,116.29,2141533,0
+STLD.US,D,20230315,000000,112.625,112.96,99.95,101.75,6186733,0
+STLD.US,D,20230316,000000,100.01,106.7886,99.53,106.27,3765442,0
+STLD.US,D,20230317,000000,105.46,105.875,103.095,103.91,6182989,0
+STLD.US,D,20230320,000000,104.99,108.51,103.32,107.67,3283525,0
+STLD.US,D,20230321,000000,110.12,112.5,109.09,111.05,2978914,0
+STLD.US,D,20230322,000000,110,111.09,107.08,107.27,1387226,0
+STLD.US,D,20230323,000000,107.65,111.05,105.95,107.5,1414479,0
+STLD.US,D,20230324,000000,104.97,109.78,103.345,108.39,1539366,0
+STLD.US,D,20230327,000000,109.92,111.4,108.48,110.69,1927285,0
+STLD.US,D,20230328,000000,110.58,111.6801,108.91,109.23,1168999,0
+STLD.US,D,20230329,000000,110.9,111.195,108.3,110.46,1421178,0
+STLD.US,D,20230330,000000,111.9,113.03,110.95,111.35,943101,0
+STLD.US,D,20230331,000000,112.14,113.465,111.12,113.06,1433507,0
+STLD.US,D,20230403,000000,113.07,114.06,111.19,113.17,1508844,0
+STLD.US,D,20230404,000000,112.33,113.13,101.925,103.29,2819978,0
+STLD.US,D,20230405,000000,100.73,104.65,100.62,103.22,2424539,0
+STLD.US,D,20230406,000000,103.17,104.235,101.19,103.43,1669523,0
+STLD.US,D,20230410,000000,104,107.99,104,106.32,1512174,0
+STLD.US,D,20230411,000000,107.92,108.47,106.86,108.01,1615712,0
+STLD.US,D,20230412,000000,108.36,109.35,106.44,106.57,2082685,0
+STLD.US,D,20230413,000000,106.79,106.9199,104.37,105.2,2005996,0
+STLD.US,D,20230414,000000,105.07,105.83,103.475,104.46,1118507,0
+STLD.US,D,20230417,000000,105.24,106.2899,104.53,106.04,1249981,0
+STLD.US,D,20230418,000000,106.33,108.25,106.33,107.49,1491762,0
+STLD.US,D,20230419,000000,107.04,107.4502,104.17,106.22,1404934,0
+STLD.US,D,20230420,000000,103.02,115.12,103.02,111.46,3647305,0
+STLD.US,D,20230421,000000,110.43,110.6013,106.53,110.05,1820504,0
+STLD.US,D,20230424,000000,109.72,110.686,108.51,109.04,1448228,0
+STLD.US,D,20230425,000000,107.07,107.58,103.97,104,1788931,0
+STLD.US,D,20230426,000000,103.94,104.715,101.725,102.16,1622009,0
+STLD.US,D,20230427,000000,102.76,104.66,101.38,104.37,1375255,0
+STLD.US,D,20230428,000000,103.38,104.05,102.39,103.95,1246951,0
+STLD.US,D,20230501,000000,103.9,105.385,103.5,104.43,1393469,0
+STLD.US,D,20230502,000000,103.77,104.12,100.34,103.14,1455291,0
+STLD.US,D,20230503,000000,103.87,105.85,101.94,102.06,1266295,0
+STLD.US,D,20230504,000000,101.43,102,95.89,96.37,1913586,0
+STLD.US,D,20230505,000000,98,101.14,97.93,98.2,1813959,0
+STLD.US,D,20230508,000000,100.45,101.26,97.415,97.88,1501343,0
+STLD.US,D,20230509,000000,96.99,98.44,96.3,97.52,1310431,0
+STLD.US,D,20230510,000000,99.52,100.36,94.72,96.48,1831484,0
+STLD.US,D,20230511,000000,94.3,97.32,93.745,96.99,1607232,0
+STLD.US,D,20230512,000000,98.15,98.5,96.5,97.2,1312489,0
+STLD.US,D,20230515,000000,97.87,98.46,97.06,98.02,936675,0
+STLD.US,D,20230516,000000,97.33,98.01,95.275,95.48,1397461,0
+STLD.US,D,20230517,000000,97.33,97.74,96.41,96.65,1814660,0
+STLD.US,D,20230518,000000,95.56,98.03,94.88,97.81,1633650,0
+STLD.US,D,20230519,000000,98.83,99.21,96.35,97.06,1295469,0
+STLD.US,D,20230522,000000,97.71,98.31,96.57,97.19,1499141,0
+STLD.US,D,20230523,000000,94.97,96.06,91.94,95.84,2341344,0
+STLD.US,D,20230524,000000,94.95,94.99,92.74,93.25,1352476,0
+STLD.US,D,20230525,000000,93.04,95.08,92.8283,94.73,1353862,0
+STLD.US,D,20230526,000000,96.04,96.41,94.21,95.65,1285420,0
+STLD.US,D,20230530,000000,95.1,95.5365,92.13,93.03,1454446,0
+STLD.US,D,20230531,000000,91.7,92.67,90.549,91.9,3453621,0
+STLD.US,D,20230601,000000,92.05,93.31,90.88,92.17,1626429,0
+STLD.US,D,20230602,000000,95.15,98.15,94.79,97.71,1770160,0
+STLD.US,D,20230605,000000,98.04,99.09,95.54,97.68,1497579,0
+STLD.US,D,20230606,000000,96.7,99.495,96.7,99.3,1061529,0
+STLD.US,D,20230607,000000,99.3,101.875,99.3,101.37,1170995,0
+STLD.US,D,20230608,000000,102,102.79,99.26,100.36,986548,0
+STLD.US,D,20230609,000000,100.42,101.43,98.62,99.22,1554407,0
+STLD.US,D,20230612,000000,98.41,102.3,97.84,101.05,1569370,0
+STLD.US,D,20230613,000000,103.37,107.26,102.76,107.1,1921890,0
+STLD.US,D,20230614,000000,109.12,109.57,104.01,104.69,2031764,0
+STLD.US,D,20230615,000000,103.77,106.03,103.76,105.96,1220596,0
+STLD.US,D,20230616,000000,103.41,104.125,100.82,102.53,7402491,0
+STLD.US,D,20230620,000000,101.1,101.64,99.68,100.98,1614803,0
+STLD.US,D,20230621,000000,100.05,103.48,100.05,102.11,1314582,0
+STLD.US,D,20230622,000000,102.11,103.19,100.58,102.42,1171184,0
+STLD.US,D,20230623,000000,101.09,103.9774,100.43,102.68,2668826,0
+STLD.US,D,20230626,000000,105.225,106.19,103.35,103.72,1105940,0
+STLD.US,D,20230627,000000,104.78,107.59,104.22,106.73,1449897,0
+STLD.US,D,20230628,000000,106.15,107.135,104.6,106.97,1283595,0
+STLD.US,D,20230629,000000,106.72,109.49,106.385,109.14,1095158,0
+STLD.US,D,20230630,000000,109.68,109.82,107.5635,108.93,1048471,0
+STLD.US,D,20230703,000000,108.93,111.71,108.42,110.78,765552,0
+STLD.US,D,20230705,000000,106.29,108.92,104.66,105.25,1772867,0
+STLD.US,D,20230706,000000,103.74,105.69,101.81,104.02,1657791,0
+STLD.US,D,20230707,000000,105.08,106.94,104.17,105.16,1592877,0
+STLD.US,D,20230710,000000,103.5,106.3,103.01,105.21,917439,0
+STLD.US,D,20230711,000000,105.36,107.245,105.36,106.8,1028999,0
+STLD.US,D,20230712,000000,109,109.265,106.89,106.96,1052166,0
+STLD.US,D,20230713,000000,107.37,108.55,106.57,107.89,912812,0
+STLD.US,D,20230714,000000,107.83,107.83,104.92,106.36,823747,0
+STLD.US,D,20230717,000000,105.86,107.5,105.86,106.94,922886,0
+STLD.US,D,20230718,000000,106.62,108.87,106.32,108.72,983293,0
+STLD.US,D,20230719,000000,108.39,108.39,104.7,105.3,1661399,0
+STLD.US,D,20230720,000000,105.3,105.39,100.1232,102.17,2119725,0
+STLD.US,D,20230721,000000,102.8,103.475,100.17,100.3,1289485,0
+STLD.US,D,20230724,000000,101.07,103.38,100.525,101.98,1329321,0
+STLD.US,D,20230725,000000,102.96,105.73,102.275,105.12,1146741,0
+STLD.US,D,20230726,000000,104.06,105.345,102.3381,103.76,1021681,0
+STLD.US,D,20230727,000000,103.96,104.31,102.05,102.49,1179829,0
+STLD.US,D,20230728,000000,103.61,104,101.83,103.81,902111,0
+STLD.US,D,20230731,000000,104.23,106.8099,104.23,106.58,1276963,0
+STLD.US,D,20230801,000000,103.99,107.885,103.81,107,1384588,0
+STLD.US,D,20230802,000000,105.86,107.0645,105.05,105.36,1298374,0
+STLD.US,D,20230803,000000,105,107.9,103.7283,105.44,1345635,0
+STLD.US,D,20230804,000000,105.52,106.927,103.65,103.79,1236614,0
+STLD.US,D,20230807,000000,103.84,105.61,103.84,104.46,748578,0
+STLD.US,D,20230808,000000,102.68,104.16,101.1,103.95,899393,0
+STLD.US,D,20230809,000000,105.19,105.19,103.38,104.57,1251801,0
+STLD.US,D,20230810,000000,105.31,105.91,101.36,102.09,1113435,0
+STLD.US,D,20230811,000000,101.93,102.85,101.5,102.3,871798,0
+STLD.US,D,20230814,000000,104.44,109.235,102.44,107.65,2683736,0
+STLD.US,D,20230815,000000,106.5,107,103.89,104.21,1183527,0
+STLD.US,D,20230816,000000,103.53,107.25,103.33,105.86,1286157,0
+STLD.US,D,20230817,000000,107.94,109.34,105.2975,105.44,1587144,0
+STLD.US,D,20230818,000000,104.03,106.03,103.9,105.24,995096,0
+STLD.US,D,20230821,000000,105.02,105.8976,103.45,103.86,785766,0
+STLD.US,D,20230822,000000,104.37,106.24,104.21,104.85,878918,0
+STLD.US,D,20230823,000000,104.85,104.9,102.74,102.89,1716313,0
+STLD.US,D,20230824,000000,102.2,102.36,99.92,101.05,1648529,0
+STLD.US,D,20230825,000000,102.01,102.53,100.125,101.76,998431,0
+STLD.US,D,20230828,000000,102.08,103.12,101.33,102.12,708607,0
+STLD.US,D,20230829,000000,101.74,107.56,101.65,106.57,1359215,0
+STLD.US,D,20230830,000000,106.71,107.08,105.6,106.42,699921,0
+STLD.US,D,20230831,000000,106.42,107.33,105.7401,106.59,1217128,0
+STLD.US,D,20230901,000000,107.96,108.26,106.1301,107.3,697200,0
+STLD.US,D,20230905,000000,107.17,107.25,104.935,105.58,713086,0
+STLD.US,D,20230906,000000,105.32,106.67,103,103.99,989397,0
+STLD.US,D,20230907,000000,103.19,105.29,102.26,105.06,1033583,0
+STLD.US,D,20230908,000000,103.79,104.7,102.04,102.94,989170,0
+STLD.US,D,20230911,000000,104.34,104.79,100.16,100.34,1372945,0
+STLD.US,D,20230912,000000,99.96,101.15,98.38,100.18,863774,0
+STLD.US,D,20230913,000000,100.53,100.74,97.695,98.65,1128141,0
+STLD.US,D,20230914,000000,100.48,102.74,100.0069,102.53,1845765,0
+STLD.US,D,20230915,000000,101.89,101.9099,98.41,98.71,4207186,0
+STLD.US,D,20230918,000000,96.39,99.78,95.525,98.11,1664215,0
+STLD.US,D,20230919,000000,98.03,100.38,98.03,99.29,1383305,0
+STLD.US,D,20230920,000000,100.31,102.23,100.03,100.25,1332356,0
+STLD.US,D,20230921,000000,99.36,100.45,99.14,99.54,1473739,0
+STLD.US,D,20230922,000000,99.93,102.86,99.885,101.1,1629402,0
+STLD.US,D,20230925,000000,101.73,105.0491,101.44,104.39,1482483,0
+STLD.US,D,20230926,000000,104.39,105.315,102.33,102.82,1613178,0
+STLD.US,D,20230927,000000,103.96,106.48,103.7379,106.44,1963119,0
+STLD.US,D,20230928,000000,106.65,107.21,105.38,105.95,1295930,0
+STLD.US,D,20230929,000000,107,107.67,105.94,107.22,1472878,0
+STLD.US,D,20231002,000000,107.45,107.9625,105.28,106.31,1239803,0
+STLD.US,D,20231003,000000,105.46,106.86,104.8342,106.21,1220623,0
+STLD.US,D,20231004,000000,106.06,108.1,105.51,106.56,1218527,0
+STLD.US,D,20231005,000000,105.72,107.57,105.5,106.97,1080226,0
+STLD.US,D,20231006,000000,107.82,109.33,106.58,108.25,1111599,0
+STLD.US,D,20231009,000000,107.88,109.265,106.225,108.73,807105,0
+STLD.US,D,20231010,000000,109.2,111.43,109.2,109.76,1055234,0
+STLD.US,D,20231011,000000,109.77,111.13,109.15,110.49,912531,0
+STLD.US,D,20231012,000000,109.32,109.51,104.68,105.82,1273808,0
+STLD.US,D,20231013,000000,105.5,107.07,104.88,105.91,902219,0
+STLD.US,D,20231016,000000,107.32,107.891,104.52,104.72,997592,0
+STLD.US,D,20231017,000000,103.6,107.24,103.51,106.78,1049560,0
+STLD.US,D,20231018,000000,105.26,105.4699,102.93,103.41,1275885,0
+STLD.US,D,20231019,000000,104.81,108.2,98.25,99.2,3598711,0
+STLD.US,D,20231020,000000,98.77,101.905,98.57,98.95,2007611,0
+STLD.US,D,20231023,000000,98.61,101.11,98.32,98.75,1366025,0
+STLD.US,D,20231024,000000,99.56,102.59,98.74,101.62,2302237,0
+STLD.US,D,20231025,000000,101.37,101.7,99.01,99.84,1157326,0
+STLD.US,D,20231026,000000,100.2,103.855,100.2,102.36,1641132,0
+STLD.US,D,20231027,000000,102.84,104.555,101.66,104.11,1488820,0
+STLD.US,D,20231030,000000,104.74,105.28,102.865,104.59,1323831,0
+STLD.US,D,20231031,000000,104.85,107.06,104.08,106.51,1680894,0
+STLD.US,D,20231101,000000,107.05,109.35,105.6301,109.02,1553188,0
+STLD.US,D,20231102,000000,110,111.87,109.84,111.54,1152831,0
+STLD.US,D,20231103,000000,113.81,114.18,111.835,111.87,1146368,0
+STLD.US,D,20231106,000000,112.84,113.51,111.41,111.81,951067,0
+STLD.US,D,20231107,000000,111.42,111.42,109.455,110.25,1204336,0
+STLD.US,D,20231108,000000,110.45,110.72,108.8,109.17,1168341,0
+STLD.US,D,20231109,000000,110,110.42,108.26,108.7,892810,0
+STLD.US,D,20231110,000000,109.37,109.89,108.12,109.02,1058494,0
+STLD.US,D,20231113,000000,108.66,109.0166,107.375,107.44,1380336,0
+STLD.US,D,20231114,000000,108.87,111.19,108.17,110.75,1328407,0
+STLD.US,D,20231115,000000,111.17,111.925,110.84,111.26,839654,0
+STLD.US,D,20231116,000000,110.63,111.125,108.19,109.88,841375,0
+STLD.US,D,20231117,000000,110.25,112.09,110.25,110.93,1046076,0
+STLD.US,D,20231120,000000,111.42,112.64,111.28,111.86,865993,0
+STLD.US,D,20231121,000000,111.69,113.56,111.51,112.66,934436,0
+STLD.US,D,20231122,000000,112.58,113.06,111.73,112.7,633900,0
+STLD.US,D,20231124,000000,112.59,112.97,111.14,111.5,410908,0
+STLD.US,D,20231127,000000,111.98,115.4574,111.875,115.25,1213466,0
+STLD.US,D,20231128,000000,115.05,116.59,113.88,114.23,1245878,0
+STLD.US,D,20231129,000000,114.31,115.56,113.4916,115.49,936502,0
+STLD.US,D,20231130,000000,115.85,119.55,115.37,119.18,3283249,0
+STLD.US,D,20231201,000000,120,120.6,118.88,119.75,1196713,0
+STLD.US,D,20231204,000000,118.02,120.3,117.5,118.77,1221444,0
+STLD.US,D,20231205,000000,118.25,118.45,115.43,116.61,1375361,0
+STLD.US,D,20231206,000000,116.03,117.955,113.61,113.68,1337097,0
+STLD.US,D,20231207,000000,113.68,114.46,112.335,114.41,1347780,0
+STLD.US,D,20231208,000000,114.05,115.57,113.08,113.16,971625,0
+STLD.US,D,20231211,000000,112.07,114.945,111.795,114.77,1383030,0
+STLD.US,D,20231212,000000,115,115,111.93,113.79,1217023,0
+STLD.US,D,20231213,000000,113.99,116.44,111.63,115.36,1632231,0
+STLD.US,D,20231214,000000,115.99,119.32,115.893,119.13,2265685,0
+STLD.US,D,20231215,000000,120.2,127.76,119.185,124.52,6018528,0
+STLD.US,D,20231218,000000,128.5,128.57,121.86,122.13,2169651,0
+STLD.US,D,20231219,000000,122.37,123.82,121.15,123.32,1463285,0
+STLD.US,D,20231220,000000,122.17,123.925,120.18,120.27,868344,0
+STLD.US,D,20231221,000000,120.91,121.435,120.02,120.19,745996,0
+STLD.US,D,20231222,000000,120.61,122.3325,120.13,121.84,679353,0
+STLD.US,D,20231226,000000,122.05,122.47,121.21,121.25,347433,0
+STLD.US,D,20231227,000000,121.35,122.23,120.7,120.9,751904,0
+STLD.US,D,20231228,000000,120.42,120.67,118.73,119.08,574354,0
+STLD.US,D,20231229,000000,118.85,119.05,117.69,118.1,769685,0
+STLD.US,D,20240102,000000,117.83,120.53,117.75,118.91,965977,0
+STLD.US,D,20240103,000000,117.86,121.41,116.43,119.11,1234281,0
+STLD.US,D,20240104,000000,118.73,119.845,116.335,116.46,1304355,0
+STLD.US,D,20240105,000000,115.93,117.97,115.37,116.22,1485004,0
+STLD.US,D,20240108,000000,115.37,117.29,113.55,117.04,1146748,0
+STLD.US,D,20240109,000000,116.49,116.49,112.76,113.01,1325033,0
+STLD.US,D,20240110,000000,113.09,113.74,112.325,112.84,1157336,0
+STLD.US,D,20240111,000000,112.75,113.68,111.07,113.12,1115221,0
+STLD.US,D,20240112,000000,113.29,115.045,112.425,113.22,782512,0
+STLD.US,D,20240116,000000,112.93,113.3841,111.5,111.6,1144506,0
+STLD.US,D,20240117,000000,110.46,113.17,109.66,112.35,1265817,0
+STLD.US,D,20240118,000000,112.81,113.89,111.55,112.69,1007362,0
+STLD.US,D,20240119,000000,112.46,113.22,111.33,112.86,956642,0
+STLD.US,D,20240122,000000,112.2,115.55,112.2,115.43,1967483,0
+STLD.US,D,20240123,000000,116.38,117.73,115.49,116.14,1971033,0
+STLD.US,D,20240124,000000,110.08,118.5594,110,116.54,2578309,0
+STLD.US,D,20240125,000000,117.38,118.15,114.755,115.9,1268010,0
+STLD.US,D,20240126,000000,116.37,117.93,115.34,116,996119,0
+STLD.US,D,20240129,000000,115.57,116.93,112.84,116.86,1736178,0
+STLD.US,D,20240130,000000,115.79,122.88,115.755,122.45,1620255,0
+STLD.US,D,20240131,000000,122.67,122.88,120.41,120.69,1657000,0
+STLD.US,D,20240201,000000,121.93,122.85,118.57,119.79,1470078,0
+STLD.US,D,20240202,000000,119.38,121.28,118.95,120.16,1210069,0
+STLD.US,D,20240205,000000,118.81,121.84,118.11,121.49,1277318,0
+STLD.US,D,20240206,000000,121.67,122.32,120.03,120.17,1187161,0
+STLD.US,D,20240207,000000,120.22,125.48,120.15,124.56,1466468,0
+STLD.US,D,20240208,000000,124.65,125.745,123.54,124.84,846945,0
+STLD.US,D,20240209,000000,125,125.66,124.21,124.99,1153482,0
+STLD.US,D,20240212,000000,125.25,126.15,123.6,123.81,973113,0
+STLD.US,D,20240213,000000,121.61,122.15,117.43,118.37,1245714,0
+STLD.US,D,20240214,000000,118.99,120.97,118.17,119.74,906462,0
+STLD.US,D,20240215,000000,120.04,124.35,120.04,124.11,1319314,0
+STLD.US,D,20240216,000000,124.47,126,123.22,123.34,895942,0
+STLD.US,D,20240220,000000,121.74,123.63,120.95,122.61,1014279,0
+STLD.US,D,20240221,000000,121.79,122.46,120.66,122.05,851486,0
+STLD.US,D,20240222,000000,121.92,125.05,121.92,124.78,797655,0
+STLD.US,D,20240223,000000,125.52,127.82,124.55,127.01,752681,0
+STLD.US,D,20240226,000000,127.6,131.22,127.02,131.07,998358,0
+STLD.US,D,20240227,000000,130.86,133.65,130.77,132.97,1222614,0
+STLD.US,D,20240228,000000,131.61,133.16,130.82,132.49,1174652,0
+STLD.US,D,20240229,000000,133.13,134.37,132.0601,133.82,2134832,0
+STLD.US,D,20240301,000000,134.28,137.7,132.36,133.71,1508217,0
+STLD.US,D,20240304,000000,133.47,134.86,128.53,130.24,1349348,0
+STLD.US,D,20240305,000000,129.15,130.45,127.14,128.5,1120487,0
+STLD.US,D,20240306,000000,131.06,132.29,129.69,129.96,897632,0
+STLD.US,D,20240307,000000,130.92,133.325,130.92,132.41,703668,0
+STLD.US,D,20240308,000000,132.89,135.24,131.22,131.48,873224,0
+STLD.US,D,20240311,000000,130.25,130.415,127.23,129.92,810071,0
+STLD.US,D,20240312,000000,131.05,131.54,128.0027,131.34,1091630,0
+STLD.US,D,20240313,000000,131.66,134.54,131.605,133.95,1155494,0
+STLD.US,D,20240314,000000,133.95,135.2,131.05,132.16,967635,0
+STLD.US,D,20240315,000000,132.3,138.949,131.62,137.9,3864581,0
+STLD.US,D,20240318,000000,138.46,140.345,137.73,139.97,1110558,0
+STLD.US,D,20240319,000000,140,141.26,139.73,140.88,1229659,0
+STLD.US,D,20240320,000000,141.18,143.41,140.3,142.72,991040,0
+STLD.US,D,20240321,000000,143.8,144.41,141.26,143.86,961721,0
+STLD.US,D,20240322,000000,143.15,145.48,143.15,144.01,767240,0
+STLD.US,D,20240325,000000,145.52,148.34,144.06,144.15,985536,0
+STLD.US,D,20240326,000000,144.6,145.82,144.17,144.83,1063675,0
+STLD.US,D,20240327,000000,146.22,147.14,144.81,146.99,992376,0
+STLD.US,D,20240328,000000,147.39,148.74,146.63,148.23,956755,0
+STLD.US,D,20240401,000000,149,151.34,148.05,149.26,873820,0
+STLD.US,D,20240402,000000,149.01,149.34,145.98,147.9,917287,0
+STLD.US,D,20240403,000000,147.76,150.5,147.37,147.73,902845,0
+STLD.US,D,20240404,000000,148.6,149.78,146.07,146.71,768090,0
+STLD.US,D,20240405,000000,146.15,147.66,145.63,147.27,638541,0
+STLD.US,D,20240408,000000,147.92,148.879,146.14,147.85,619730,0
+STLD.US,D,20240409,000000,148.88,149.6201,144.505,146.73,822993,0
+STLD.US,D,20240410,000000,145.04,146.03,143.51,144.65,1133986,0
+STLD.US,D,20240411,000000,144.53,145.62,142.5,144.23,1024406,0
+STLD.US,D,20240412,000000,144.29,145.31,140,140.63,1278235,0
+STLD.US,D,20240415,000000,142.29,143.04,140.75,140.97,975794,0
+STLD.US,D,20240416,000000,139.61,140.225,137.46,139.77,1020179,0
+STLD.US,D,20240417,000000,142.18,142.18,138.7,138.93,997314,0
+STLD.US,D,20240418,000000,140,140,135.26,136.07,1332797,0
+STLD.US,D,20240419,000000,136.48,137.98,135.65,136.89,983234,0
+STLD.US,D,20240422,000000,136.93,138.6425,135.41,137.3,822554,0
+STLD.US,D,20240423,000000,133.53,135.78,130.765,134.16,2123774,0
+STLD.US,D,20240424,000000,141.06,144.9111,128.75,129.92,2557029,0
+STLD.US,D,20240425,000000,129.16,133.2,127.05,133.03,1447885,0
+STLD.US,D,20240426,000000,133,136.28,133,134.04,1053994,0
+STLD.US,D,20240429,000000,134.1,135.19,133.29,135.07,975318,0
+STLD.US,D,20240430,000000,133.48,133.5,129.33,130.12,1378642,0
+STLD.US,D,20240501,000000,131.32,132.78,128.895,129.65,940880,0
+STLD.US,D,20240502,000000,130.27,131.19,128.89,130.79,1149587,0
+STLD.US,D,20240503,000000,131.79,135.805,131.79,135.47,1220665,0
+STLD.US,D,20240506,000000,136.16,137.06,130.31,132.6,1818348,0
+STLD.US,D,20240507,000000,132.6,133.48,131.755,132.71,1054506,0
+STLD.US,D,20240508,000000,132.05,132.62,130.77,130.82,1147969,0
+STLD.US,D,20240509,000000,131.36,135.2,131.095,134.84,883820,0
+STLD.US,D,20240510,000000,135.11,135.56,133.54,135.18,792465,0
+STLD.US,D,20240513,000000,135.52,135.97,134.48,134.85,977113,0
+STLD.US,D,20240514,000000,135.15,136.37,134.8,135.07,600791,0
+STLD.US,D,20240515,000000,135.57,137.795,135.45,136.93,1146746,0
+STLD.US,D,20240516,000000,136.82,137.2075,134.81,134.95,1027349,0
+STLD.US,D,20240517,000000,135.4,135.4,133.58,133.93,831920,0
+STLD.US,D,20240520,000000,134.22,134.69,131.175,133.08,1123730,0
+STLD.US,D,20240521,000000,133.26,134.485,132.18,134.35,772389,0
+STLD.US,D,20240522,000000,132.54,133.74,131.44,132.73,984039,0
+STLD.US,D,20240523,000000,133.47,134.01,132.5,133.57,1174141,0
+STLD.US,D,20240524,000000,134.31,134.49,132.38,133.34,628884,0
+STLD.US,D,20240528,000000,133.69,135.49,132.75,134.28,1403109,0
+STLD.US,D,20240529,000000,133.06,135.92,131.44,131.73,928104,0
+STLD.US,D,20240530,000000,131.16,134.52,131,133.5,787913,0
+STLD.US,D,20240531,000000,133.75,133.925,131.1785,133.87,2501321,0
+STLD.US,D,20240603,000000,134,134.56,131.49,132.61,743437,0
+STLD.US,D,20240604,000000,130.83,130.95,127.11,127.24,1032599,0
+STLD.US,D,20240605,000000,126.64,128.55,126.42,127.16,1254010,0
+STLD.US,D,20240606,000000,126.72,128.46,126.375,128.35,1066504,0
+STLD.US,D,20240607,000000,126.8,127.72,124.66,125.52,1308462,0
+STLD.US,D,20240610,000000,125.01,125.2,122.36,123.67,1518079,0
+STLD.US,D,20240611,000000,122.61,122.61,120.05,121.53,1436232,0
+STLD.US,D,20240612,000000,123.15,123.515,120.36,120.78,1110067,0
+STLD.US,D,20240613,000000,120.79,121.874,119.06,121.42,985236,0
+STLD.US,D,20240614,000000,118.98,121.61,118.36,120.69,1211205,0
+STLD.US,D,20240617,000000,120.4,126.79,120.34,126.55,2237330,0
+STLD.US,D,20240618,000000,126.48,128.37,123.4,125,1637306,0
+STLD.US,D,20240620,000000,125.02,127.05,124.475,125.68,1244757,0
+STLD.US,D,20240621,000000,125.76,128.82,124.2954,128.18,4316874,0
+STLD.US,D,20240624,000000,127.4,128.93,125.72,126.34,1746601,0
+STLD.US,D,20240625,000000,127.25,127.25,123.29,123.59,1503052,0
+STLD.US,D,20240626,000000,122.89,125.07,122.48,124.78,1501320,0
+STLD.US,D,20240627,000000,124.78,126.34,124.35,125.05,1042155,0
+STLD.US,D,20240628,000000,126.61,130.5999,126.58,129.5,2428798,0
+STLD.US,D,20240701,000000,130.02,130.5999,127.4,129.15,1278359,0
+STLD.US,D,20240702,000000,128.99,130.26,127.23,128.3,1212642,0
+STLD.US,D,20240703,000000,128.72,129.84,127.07,127.13,737271,0
+STLD.US,D,20240705,000000,126.71,126.965,123.78,124.42,1426937,0
+STLD.US,D,20240708,000000,124.27,125.63,123.6001,124.27,996810,0
+STLD.US,D,20240709,000000,122.98,125.2475,122.9298,124.25,938032,0
+STLD.US,D,20240710,000000,124.86,127.865,124.48,127.28,1678721,0
+STLD.US,D,20240711,000000,127.55,130.3,127.04,129.77,1359511,0
+STLD.US,D,20240712,000000,130.28,130.745,129.1,129.22,1085042,0
+STLD.US,D,20240715,000000,131.58,137.27,131.16,131.91,2048881,0
+STLD.US,D,20240716,000000,130.2,133.005,128.64,132.71,1055991,0
+STLD.US,D,20240717,000000,132.8,133.24,129.92,130.07,1496537,0
+STLD.US,D,20240718,000000,127.46,133.42,127.15,129.13,2301857,0
+STLD.US,D,20240719,000000,129.17,129.76,126.9149,128.44,1226004,0
+STLD.US,D,20240722,000000,128.34,128.46,125.5,127.77,1141644,0
+STLD.US,D,20240723,000000,126.61,127.485,125.35,126.62,1361679,0
+STLD.US,D,20240724,000000,126.94,127.44,123.16,123.29,1068062,0
+STLD.US,D,20240725,000000,125.01,128.67,123.76,127.6,1594211,0
+STLD.US,D,20240726,000000,128.18,131.82,127.8,130.54,1064732,0
+STLD.US,D,20240729,000000,130.88,131.36,129.06,130.52,1077029,0
+STLD.US,D,20240730,000000,130.79,131.48,128.82,128.85,866481,0
+STLD.US,D,20240731,000000,129.96,135.32,129.68,133.22,1394849,0
+STLD.US,D,20240801,000000,132.56,133.96,124.635,126.35,1474057,0
+STLD.US,D,20240802,000000,123.03,123.79,119.88,121.28,1342346,0
+STLD.US,D,20240805,000000,117.76,123.55,115,121.41,1469855,0
+STLD.US,D,20240806,000000,121.62,124.19,121.365,122.38,943327,0
+STLD.US,D,20240807,000000,124.19,126.19,119.06,119.12,1168932,0
+STLD.US,D,20240808,000000,119.92,121.38,119.66,120.21,704876,0
+STLD.US,D,20240809,000000,120.21,120.37,118.88,119.43,803622,0
+STLD.US,D,20240812,000000,118.83,119.67,115.75,115.97,1323777,0
+STLD.US,D,20240813,000000,116.36,117.43,115.02,117.27,1220250,0
+STLD.US,D,20240814,000000,116.31,117.09,113.35,115.05,1401668,0
+STLD.US,D,20240815,000000,117.17,120,116.83,118.05,1603522,0
+STLD.US,D,20240816,000000,115.52,118.52,115.42,116.7,1115599,0
+STLD.US,D,20240819,000000,117.08,118.33,115.48,116.06,939801,0
+STLD.US,D,20240820,000000,116.2,117,115.33,115.95,752721,0
+STLD.US,D,20240821,000000,117.54,119.313,117.05,119.05,1184601,0
+STLD.US,D,20240822,000000,118.48,119.68,118.225,118.94,873723,0
+STLD.US,D,20240823,000000,119.24,120.99,118.62,120.88,703143,0
+STLD.US,D,20240826,000000,122.19,124.13,121.935,122.73,1015455,0
+STLD.US,D,20240827,000000,122.19,122.61,120.55,121.41,743685,0
+STLD.US,D,20240828,000000,118.89,119.55,117.61,118.03,1203637,0
+STLD.US,D,20240829,000000,118.47,120.57,117.28,118.8,1017484,0
+STLD.US,D,20240830,000000,119.13,120.205,117.88,119.51,1174161,0
+STLD.US,D,20240903,000000,118.05,118.15,113.2401,113.96,1714715,0
+STLD.US,D,20240904,000000,113.97,115.35,112.31,113.12,1142431,0
+STLD.US,D,20240905,000000,113.3,114.22,110.97,111.32,1429394,0
+STLD.US,D,20240906,000000,111.09,112.94,110.09,111,1481999,0
+STLD.US,D,20240909,000000,112.78,113.51,110.69,110.74,1877272,0
+STLD.US,D,20240910,000000,110.55,110.94,108.07,108.74,1796353,0
+STLD.US,D,20240911,000000,108.54,108.83,104.6,108.1,1798138,0
+STLD.US,D,20240912,000000,109.08,110.66,107.84,110.54,1330571,0
+STLD.US,D,20240913,000000,111.63,114.14,111.3,112.84,1031472,0
+STLD.US,D,20240916,000000,113.11,113.39,110.8125,111.01,1449279,0
+STLD.US,D,20240917,000000,111.83,116.21,110.9,114.49,2082924,0
+STLD.US,D,20240918,000000,114.42,117.44,113.41,115.12,1476460,0
+STLD.US,D,20240919,000000,118.78,120.16,117.2301,120.09,1674118,0
+STLD.US,D,20240920,000000,116.62,119.99,116.62,119.83,6833780,0
+STLD.US,D,20240923,000000,120,121.58,119.62,120.96,1395819,0
+STLD.US,D,20240924,000000,123.25,125.81,123.125,124.67,1646184,0
+STLD.US,D,20240925,000000,124.6,124.73,122.941,123.34,1022970,0
+STLD.US,D,20240926,000000,126.31,127.08,124.78,125.24,1253077,0
+STLD.US,D,20240927,000000,126.14,128,125.76,125.98,957397,0
+STLD.US,D,20240930,000000,125.83,126.72,124.55,126.08,882181,0
+STLD.US,D,20241001,000000,126.04,129.5,126.04,129.23,1120350,0
+STLD.US,D,20241002,000000,129.57,130.67,127.22,127.6,1160038,0
+STLD.US,D,20241003,000000,126.53,127.94,125.3,127.54,897754,0
+STLD.US,D,20241004,000000,130.17,130.78,127.66,128.22,800427,0
+STLD.US,D,20241007,000000,127.4,130.19,127.31,130.07,906704,0
+STLD.US,D,20241008,000000,127.17,127.775,125.361,127.03,1053131,0
+STLD.US,D,20241009,000000,126.24,130.46,126.235,130.18,1345310,0
+STLD.US,D,20241010,000000,128.645,129.75,128.04,128.46,949827,0
+STLD.US,D,20241011,000000,128.44,130.69,128.44,129.86,720987,0
+STLD.US,D,20241014,000000,128.33,130.27,127.69,130.18,644895,0
+STLD.US,D,20241015,000000,128.85,131.42,128.33,128.46,1294441,0
+STLD.US,D,20241016,000000,128.63,130.02,128.03,129.86,1090134,0
+STLD.US,D,20241017,000000,135.99,138.72,133.84,135.05,2783983,0
+STLD.US,D,20241018,000000,136.77,137.86,135.46,136.57,1521421,0
+STLD.US,D,20241021,000000,136.99,137.005,132.63,133.45,1241833,0
+STLD.US,D,20241022,000000,132.74,132.74,128.13,131.8,1316757,0
+STLD.US,D,20241023,000000,131.96,133.24,128.47,128.64,1049875,0
+STLD.US,D,20241024,000000,128.72,130.77,127.4039,130.34,1148771,0
+STLD.US,D,20241025,000000,130.92,131.64,128.82,129.58,916256,0
+STLD.US,D,20241028,000000,131.51,135.99,130.59,135.72,1132656,0
+STLD.US,D,20241029,000000,135.7,136.03,133.775,135.16,873041,0
+STLD.US,D,20241030,000000,134.27,135.81,132.38,132.77,1135690,0
+STLD.US,D,20241031,000000,132.53,133.79,130.42,130.5,1007059,0
+STLD.US,D,20241101,000000,130.68,133.99,130.36,133.65,1033300,0
+STLD.US,D,20241104,000000,133.5,135.05,132.65,133.58,1071102,0
+STLD.US,D,20241105,000000,133.08,135.75,131.805,135.65,926664,0
+STLD.US,D,20241106,000000,148.5,155.56,146.98,154.32,4338151,0
+STLD.US,D,20241107,000000,154.87,155.11,147.41,147.95,1779161,0
+STLD.US,D,20241108,000000,147.51,149.68,146.1301,148.55,1073793,0
+STLD.US,D,20241111,000000,150.05,151,147.55,147.8,772852,0
+STLD.US,D,20241112,000000,146,146.69,143.1401,144.35,863653,0
+STLD.US,D,20241113,000000,143.86,144.87,141.67,141.9,1159436,0
+STLD.US,D,20241114,000000,141.07,142.43,136.72,137.81,1634476,0
+STLD.US,D,20241115,000000,139.07,140.47,138.2,139.41,1297847,0
+STLD.US,D,20241118,000000,138.39,141.48,138.07,140.69,1104845,0
+STLD.US,D,20241119,000000,139.22,140.495,138.77,140.24,1574218,0
+STLD.US,D,20241120,000000,141.64,144.95,141.255,144.04,2190344,0
+STLD.US,D,20241121,000000,143.72,147.18,143.18,144.96,1672631,0
+STLD.US,D,20241122,000000,144.08,146.34,142.52,143.57,1714195,0
+STLD.US,D,20241125,000000,144.23,146.63,143.63,144.98,1928373,0
+STLD.US,D,20241126,000000,146,148.81,143.21,143.63,969047,0
+STLD.US,D,20241127,000000,144.5,145.43,142.505,143.83,1054170,0
+STLD.US,D,20241129,000000,144.36,146.08,144.13,145.27,552239,0
+STLD.US,D,20241202,000000,145.24,146.05,144.48,144.81,1040577,0
+STLD.US,D,20241203,000000,145.76,145.85,142.465,143.2,1633127,0
+STLD.US,D,20241204,000000,143.37,143.675,140.69,141.38,1099857,0
+STLD.US,D,20241205,000000,141.18,141.18,137.75,138.7,1445159,0
+STLD.US,D,20241206,000000,139,139.075,136.72,136.9,1273872,0
+STLD.US,D,20241209,000000,137.8,139.45,137.23,138.25,1300789,0
+STLD.US,D,20241210,000000,137.77,137.77,134.4,135.29,1547371,0
+STLD.US,D,20241211,000000,133.55,135.7,133.445,133.55,1489088,0
+STLD.US,D,20241212,000000,130.86,131.8,126.63,126.91,1776414,0
+STLD.US,D,20241213,000000,126.38,126.43,121.93,122.37,1651104,0
+STLD.US,D,20241216,000000,120.76,123.9,120.25,121.71,2320231,0
+STLD.US,D,20241217,000000,121.29,121.59,118.02,118.58,1562533,0
+STLD.US,D,20241218,000000,118.58,120.81,116.66,116.76,1944865,0
+STLD.US,D,20241219,000000,117.21,119.14,114.79,115.29,1847715,0
+STLD.US,D,20241220,000000,114.46,116.85,114.03,115.69,4410504,0
+STLD.US,D,20241223,000000,115.5,116.38,114.375,115.75,1278209,0
+STLD.US,D,20241224,000000,115.12,117.48,115.08,117.06,512700,0
+STLD.US,D,20241226,000000,116.04,117.48,115.5,117.09,757217,0
+STLD.US,D,20241227,000000,116.34,118.3,115.28,115.77,782703,0
+STLD.US,D,20241230,000000,115,115,113.73,113.8,893719,0
+STLD.US,D,20241231,000000,113.62,115.07,113.4,114.07,860487,0
+STLD.US,D,20250102,000000,114.97,115.86,111.74,111.93,1194066,0
+STLD.US,D,20250103,000000,113.31,113.815,110.91,113.15,2229507,0
+STLD.US,D,20250106,000000,114.54,119.95,114.54,118.64,2176741,0
+STLD.US,D,20250107,000000,119.1,121.34,118.73,119.81,1961304,0
+STLD.US,D,20250108,000000,119.25,119.99,115.4325,116.48,1528608,0
+STLD.US,D,20250110,000000,115.07,117.33,114.81,116.33,1744339,0
+STLD.US,D,20250113,000000,116.23,123.81,115.37,123.27,2704287,0
+STLD.US,D,20250114,000000,123.36,124.25,121.71,123.52,1382255,0
+STLD.US,D,20250115,000000,126,126.9599,123.96,125.14,1361158,0
+STLD.US,D,20250116,000000,124.51,125.69,124.32,125,875300,0
+STLD.US,D,20250117,000000,125.97,127.71,125.56,125.83,1359768,0
+STLD.US,D,20250121,000000,127.88,128.5,124.345,124.69,1926293,0
+STLD.US,D,20250122,000000,125.36,125.9,122.59,122.885,1874609,0
+STLD.US,D,20250123,000000,121,125.07,117.6833,122.37,2357897,0
+STLD.US,D,20250124,000000,126.7,126.7,122.16,122.35,1632839,0
+STLD.US,D,20250127,000000,121.91,123,121.17,122.01,1443304,0
+STLD.US,D,20250128,000000,122.75,127.26,120.66,127.05,2133913,0
+STLD.US,D,20250129,000000,127.24,129.42,126.7,129.17,1455266,0
+STLD.US,D,20250130,000000,129.84,130.8,128.23,130.71,1842945,0
+STLD.US,D,20250131,000000,130.09,131.45,127.1,128.2,2064639,0
+STLD.US,D,20250203,000000,128.56,129.81,125.41,127.92,2160935,0
+STLD.US,D,20250204,000000,125.27,126.8,124,126.38,1929844,0
+STLD.US,D,20250205,000000,126.49,129.56,125.99,129.42,1618227,0
+STLD.US,D,20250206,000000,131.12,132.18,127.09,128.96,1621450,0
+STLD.US,D,20250207,000000,129.74,131.025,126.135,126.71,1441242,0
+STLD.US,D,20250210,000000,133.72,135,131.84,132.87,2796704,0
+STLD.US,D,20250211,000000,134.44,137.2999,133.2,134.86,2616465,0
+STLD.US,D,20250212,000000,133.78,134.7,132.18,132.3,2213906,0
+STLD.US,D,20250213,000000,132.9,133.695,129.38,132.88,1898714,0
+STLD.US,D,20250214,000000,133.31,136.23,132.82,135.83,1608497,0
+STLD.US,D,20250218,000000,136.58,139.65,135.1257,139.06,1798565,0
+STLD.US,D,20250219,000000,137.43,138.5525,136.22,136.76,1486642,0
+STLD.US,D,20250220,000000,137.09,139.2,134.98,135.07,1341793,0
+STLD.US,D,20250221,000000,135.86,135.86,130.12,130.71,1398854,0
+STLD.US,D,20250224,000000,134.68,134.94,131.245,133.15,1905596,0
+STLD.US,D,20250225,000000,132.99,134.39,131.06,133.48,1293374,0
+STLD.US,D,20250226,000000,134.21,137.32,132.85,133.48,1106678,0
+STLD.US,D,20250227,000000,134.7,136.38,133.13,133.32,1198269,0
+STLD.US,D,20250228,000000,133.75,135.27,130.86,135.07,1695776,0
+STLD.US,D,20250303,000000,136.78,137.83,129.56,130.5,1926157,0
+STLD.US,D,20250304,000000,128.59,129.31,124.0001,126.37,2001580,0
+STLD.US,D,20250305,000000,126.92,129.29,125.33,127.72,2523728,0
+STLD.US,D,20250306,000000,126.28,127.675,124.13,125.25,1991621,0
+STLD.US,D,20250307,000000,127.06,127.865,123.02,125.03,2180584,0
+STLD.US,D,20250310,000000,122.37,123.21,116.99,119.4,2729058,0
+STLD.US,D,20250311,000000,119.6,123.39,119.3581,120.76,2392770,0
+STLD.US,D,20250312,000000,123.22,126.39,121.81,123.53,2126291,0
+STLD.US,D,20250313,000000,123.42,126.88,122.35,123.25,2038482,0
+STLD.US,D,20250314,000000,125.94,127.52,124.745,127.14,1562879,0
+STLD.US,D,20250317,000000,125.85,125.945,122.41,124.94,1983665,0
+STLD.US,D,20250318,000000,124.94,127.28,124.18,127.09,1914512,0
+STLD.US,D,20250319,000000,127.32,128.69,126.28,128.52,1979677,0
+STLD.US,D,20250320,000000,127.995,128.545,126.6,126.64,1763166,0
+STLD.US,D,20250321,000000,124.2,124.7,121.07,122.67,6338135,0
+STLD.US,D,20250324,000000,125.6,127.88,125.2,126.66,2214427,0
+STLD.US,D,20250325,000000,127.32,128.75,126.66,128,1435391,0
+STLD.US,D,20250326,000000,128.04,130.11,127.85,128.34,1245852,0
+STLD.US,D,20250327,000000,127.63,129.74,126.54,127.99,1367872,0
+STLD.US,D,20250328,000000,128.07,128.74,123.28,123.97,2337384,0
+STLD.US,D,20250331,000000,123.51,125.6,121.24,125.08,1771907,0
+STLD.US,D,20250401,000000,124.1,125.2,122.5,124,1217768,0
+STLD.US,D,20250402,000000,122.965,127.57,122.36,127.36,1263424,0
+STLD.US,D,20250403,000000,121.65,122.0597,115.91,116.06,1878302,0
+STLD.US,D,20250404,000000,111.16,113.3499,105.64,109.21,2181147,0
+STLD.US,D,20250407,000000,106.15,114.965,103.17,111.04,2911215,0
+STLD.US,D,20250408,000000,114.96,117.755,108.27,110.23,3012726,0
+STLD.US,D,20250409,000000,108.74,123.38,108.74,122.65,3412520,0
+STLD.US,D,20250410,000000,118.7,119.19,112.6,117.49,2123040,0
+STLD.US,D,20250411,000000,117.21,121.2,116.29,120.41,1674215,0
+STLD.US,D,20250414,000000,122.22,122.88,118.55,118.75,1521922,0
+STLD.US,D,20250415,000000,118.66,120.41,117.65,118.24,1073025,0
+STLD.US,D,20250416,000000,117.43,119.78,115.98,117.21,1123456,0
+STLD.US,D,20250417,000000,118.32,120.13,117.73,118.29,1049852,0
+STLD.US,D,20250421,000000,117.77,118.06,112.72,113.55,1230253,0
+STLD.US,D,20250422,000000,115.39,117.6605,114.76,117.39,1655207,0
+STLD.US,D,20250423,000000,120.86,127.25,119.5,122.49,2021608,0
+STLD.US,D,20250424,000000,121.74,127.85,121.69,127.38,1352265,0
+STLD.US,D,20250425,000000,125.87,127.77,125.755,127.34,775041,0
+STLD.US,D,20250428,000000,127.66,129.315,126.1265,127.94,884726,0
+STLD.US,D,20250429,000000,128.2,129.63,125.48,129.28,1307065,0
+STLD.US,D,20250430,000000,124.98,130.18,124.73,129.71,1502347,0
+STLD.US,D,20250501,000000,129.43,132.89,129.26,130.295,1274194,0
+STLD.US,D,20250502,000000,132.32,135.245,131.49,134.94,1021062,0
+STLD.US,D,20250505,000000,133.82,135.3,133.09,133.12,814767,0
+STLD.US,D,20250506,000000,132.47,133.14,131.07,131.17,905947,0
+STLD.US,D,20250507,000000,131.345,131.975,129.4,130.7,1549702,0
+STLD.US,D,20250508,000000,132.23,132.23,129.29,129.63,1303525,0
+STLD.US,D,20250509,000000,130.07,131.035,128.51,130.51,753897,0
+STLD.US,D,20250512,000000,136.1,138.175,134.41,136.53,1562938,0
+STLD.US,D,20250513,000000,137.71,137.71,135.3,135.42,1588418,0
+STLD.US,D,20250514,000000,134.82,135.8,133.495,133.72,1116756,0
+STLD.US,D,20250515,000000,132.51,134.175,132.26,133.8,816750,0
+STLD.US,D,20250516,000000,133.8,135.16,132.33,134.78,1096072,0
+STLD.US,D,20250519,000000,133.15,136.48,132.01,136.06,1297312,0
+STLD.US,D,20250520,000000,136.04,136.06,134.565,135.38,913658,0
+STLD.US,D,20250521,000000,133.76,135.58,132.17,132.21,1536367,0
+STLD.US,D,20250522,000000,131.68,131.78,129.5,129.89,1424474,0
+STLD.US,D,20250523,000000,127.69,129.12,124.45,125.32,3180825,0
+STLD.US,D,20250527,000000,126.39,128.79,125.19,128.74,2231550,0
+STLD.US,D,20250528,000000,129,129.1,126.63,126.72,1215948,0
+STLD.US,D,20250529,000000,127.31,127.31,123.48,125.15,1161641,0
+STLD.US,D,20250530,000000,124.57,124.82,121.41,123.07,2196537,0
+STLD.US,D,20250602,000000,135.6,142.42,134.14,135.71,3317759,0
+STLD.US,D,20250603,000000,135.05,137.11,130.97,136.84,1961092,0
+STLD.US,D,20250604,000000,136.84,137.28,134.89,134.97,1191746,0
+STLD.US,D,20250605,000000,135.25,135.745,131.68,132.1,1284306,0
+STLD.US,D,20250606,000000,133.58,135,133.07,133.56,1018735,0
+STLD.US,D,20250609,000000,134.1,135.58,133.515,133.63,1146779,0
+STLD.US,D,20250610,000000,133.88,135.19,133.33,133.81,1027639,0
+STLD.US,D,20250611,000000,131.9,131.9,127.61,130.03,1888169,0
+STLD.US,D,20250612,000000,129.61,132.23,129.04,131.85,1068103,0
+STLD.US,D,20250613,000000,130.01,133.51,130.01,133.48,1258589,0
+STLD.US,D,20250616,000000,134.27,134.99,131.48,132.12,1228833,0
+STLD.US,D,20250617,000000,131.58,134.41,130.5501,133.16,1098367,0
+STLD.US,D,20250618,000000,131.3,134.16,129.72,130.11,1927330,0
+STLD.US,D,20250620,000000,131.43,131.67,124.56,125.9,4349290,0
+STLD.US,D,20250623,000000,125.65,127.7099,124.8,127.43,1240564,0
+STLD.US,D,20250624,000000,128.24,129.54,127.94,128.22,971897,0
+STLD.US,D,20250625,000000,128.32,129.1,127.22,128.48,967886,0
+STLD.US,D,20250626,000000,129.79,132.3,129,131.5,1251946,0
+STLD.US,D,20250627,000000,131.22,132.2083,130.45,131.21,1876696,0
+STLD.US,D,20250630,000000,130.41,130.71,127.93,128.01,1288628,0
+STLD.US,D,20250701,000000,127.81,131.915,126.305,130.155,2002448,0
+STLD.US,D,20250702,000000,131.61,134.34,130.925,134.06,1652092,0
+STLD.US,D,20250703,000000,134.92,135.21,132.97,133.24,1496134,0
+STLD.US,D,20250707,000000,132.64,134.94,132.13,133.49,953622,0
+STLD.US,D,20250708,000000,134.28,137.43,133.3264,136.04,1033207,0
+STLD.US,D,20250709,000000,136.11,136.545,134.78,136.08,983907,0
+STLD.US,D,20250710,000000,137.52,139.57,136.685,137.37,1242074,0
+STLD.US,D,20250711,000000,136.97,137.92,134.16,135.07,822411,0
+STLD.US,D,20250714,000000,134.49,134.7,133.12,133.22,755300,0
+STLD.US,D,20250715,000000,133.71,133.71,128.69,128.86,963085,0
+STLD.US,D,20250716,000000,129,129.31,126.17,127.47,1288914,0
+STLD.US,D,20250717,000000,127.21,131.32,127.21,131.15,1514988,0
+STLD.US,D,20250718,000000,131.58,132.0886,130.535,131.63,928996,0
+STLD.US,D,20250721,000000,133.56,135.8,133,134.53,1639598,0
+STLD.US,D,20250722,000000,128.08,134.66,127.602,132.24,2726693,0
+STLD.US,D,20250723,000000,133.4,133.47,130.64,130.72,1216575,0
+STLD.US,D,20250724,000000,129.61,130.02,126.47,126.83,1298790,0
+STLD.US,D,20250725,000000,127.41,131.01,126.16,130.83,1033641,0
+STLD.US,D,20250728,000000,130.31,131.405,129.555,130.225,1066047,0
+STLD.US,D,20250729,000000,129.58,129.8,126.45,127.515,1486706,0
+STLD.US,D,20250730,000000,127.38,129.15,126.21,127.45,1251660,0
+STLD.US,D,20250731,000000,126.66,129.06,125.3,127.56,1367248,0
+STLD.US,D,20250801,000000,125.11,125.185,121.66,122.37,1623447,0
+STLD.US,D,20250804,000000,122.3,122.935,120.87,121.36,1007115,0
+STLD.US,D,20250805,000000,121.54,124.16,121.4,123.53,1114995,0
+STLD.US,D,20250806,000000,122.89,123.92,121.93,122.23,969650,0
+STLD.US,D,20250807,000000,124.365,125.07,121.37,122.07,909173,0
+STLD.US,D,20250808,000000,122.93,123.87,122.16,123.02,891413,0
+STLD.US,D,20250811,000000,122.85,123.23,119.89,122.41,1380692,0
+STLD.US,D,20250812,000000,123.38,126.65,121.68,125.6,2069548,0
+STLD.US,D,20250813,000000,126.01,129.8499,125.77,129.24,1725155,0
+STLD.US,D,20250814,000000,128.38,129.6199,125.735,127.48,1048941,0
+STLD.US,D,20250815,000000,130.45,131.0112,126.32,126.42,1017025,0
+STLD.US,D,20250818,000000,126.32,126.94,125.15,125.91,910201,0
+STLD.US,D,20250819,000000,126.73,128.43,125.9662,128.22,1572969,0
+STLD.US,D,20250820,000000,127.96,128.71,125.26,125.45,1218670,0
+STLD.US,D,20250821,000000,125.03,126.49,124.77,125.76,1550934,0
+STLD.US,D,20250822,000000,127.195,132.84,126.23,132.68,2463815,0
+STLD.US,D,20250825,000000,132.58,134.3,132.05,133.28,941343,0
+STLD.US,D,20250826,000000,132.51,133.51,131.15,131.73,1405760,0
+STLD.US,D,20250827,000000,131.17,133.065,130.95,132.7,568002,0
+STLD.US,D,20250828,000000,133.16,133.16,130.285,131.57,727504,0
+STLD.US,D,20250829,000000,131.44,132.71,130.54,130.92,815097,0
+STLD.US,D,20250902,000000,129.14,130.029,127.43,129.02,1302179,0
+STLD.US,D,20250903,000000,129,129.85,126.88,129.59,1149362,0
+STLD.US,D,20250904,000000,129.43,130.94,127.44,130.86,947010,0
+STLD.US,D,20250905,000000,131.7,136.1,131.425,134.63,1290330,0
+STLD.US,D,20250908,000000,134.48,135.56,132.69,134.54,1385237,0
+STLD.US,D,20250909,000000,134.73,135.475,129.97,130.29,1327972,0
+STLD.US,D,20250910,000000,130.19,133.43,129.93,132.72,890572,0
+STLD.US,D,20250911,000000,132.72,136.44,132.02,133.99,1324735,0
+STLD.US,D,20250912,000000,133.63,133.98,130.58,130.65,718895,0
+STLD.US,D,20250915,000000,130.75,132.21,129.41,131.58,1083531,0
+STLD.US,D,20250916,000000,138.35,141.8999,135.43,139.67,2346379,0
+STLD.US,D,20250917,000000,139.5,140.99,135.91,136.85,1546941,0
+STLD.US,D,20250918,000000,136.16,141.25,135.25,139.84,1515395,0
+STLD.US,D,20250919,000000,140.68,141.09,138.39,139.27,2810467,0
+STLD.US,D,20250922,000000,140.8,140.8,136.87,139.07,1859648,0
+STLD.US,D,20250923,000000,139.14,139.85,135.565,136.69,1491825,0
+STLD.US,D,20250924,000000,136.51,137.75,136.095,136.37,905446,0
+STLD.US,D,20250925,000000,135.76,138.25,134.87,136.09,929293,0
+STLD.US,D,20250926,000000,137.07,140.13,136.615,139.63,1455287,0
+STLD.US,D,20250929,000000,140.21,140.47,137.82,138.88,1058119,0
+STLD.US,D,20250930,000000,138.09,139.71,137.6001,139.43,1199008,0
+STLD.US,D,20251001,000000,138.99,141.74,138.1,141,1125755,0
+STLD.US,D,20251002,000000,140.95,145.035,140.77,144.39,1304320,0
+STLD.US,D,20251003,000000,144.97,147,144.3175,145.09,1286766,0
+STLD.US,D,20251006,000000,145.2,145.925,141.49,141.63,1441654,0
+STLD.US,D,20251007,000000,142.63,144.04,141.4101,142.73,909062,0
+STLD.US,D,20251008,000000,143.54,146.75,142.28,146.55,683742,0
+STLD.US,D,20251009,000000,147.275,149.47,146.555,147.78,1195891,0
+STLD.US,D,20251010,000000,147.57,148.37,141.15,141.23,1238928,0
+STLD.US,D,20251013,000000,144.41,147.12,143.31,145.54,881195,0
+STLD.US,D,20251014,000000,143.42,148.54,142.475,146.98,935878,0
+STLD.US,D,20251015,000000,147.97,148.97,145.0385,146.05,781066,0
+STLD.US,D,20251016,000000,146.8,148,140.87,142.65,1126533,0
+STLD.US,D,20251017,000000,141.67,144.39,141.45,142.75,1062993,0
+STLD.US,D,20251020,000000,147.01,147.315,144.78,146.28,1628094,0
+STLD.US,D,20251021,000000,146.11,156.24,146.11,153.82,2894345,0
+STLD.US,D,20251022,000000,152.89,154.82,148.42,148.56,1471234,0
+STLD.US,D,20251023,000000,148.59,152.08,148.13,150.72,1036041,0
+STLD.US,D,20251024,000000,152.26,153.99,151.855,152.95,1521339,0
+STLD.US,D,20251027,000000,153.71,158.5,151.64,158.02,1776462,0
+STLD.US,D,20251028,000000,158.02,163.1,157.29,161.07,1534563,0
+STLD.US,D,20251029,000000,161.55,164.7298,159.4,163.47,1080953,0
+STLD.US,D,20251030,000000,162.67,163.25,158.01,158.18,1269159,0
+STLD.US,D,20251031,000000,156.57,159.85,155.89,156.8,1355913,0
+STLD.US,D,20251103,000000,156.08,156.61,153.14,155.97,1340382,0
+STLD.US,D,20251104,000000,152,154.75,151.17,151.62,1311926,0
+STLD.US,D,20251105,000000,151.64,154.86,150.032,154.13,1149184,0
+STLD.US,D,20251106,000000,154.88,156.6399,151.88231,152.92,1304816,0
+STLD.US,D,20251107,000000,152.4,153.55,150.29,151.94,1086162,0
+STLD.US,D,20251110,000000,153,153.9,150.2197,152.43,1268424,0
+STLD.US,D,20251111,000000,152.51,154.26,151.98,152.38,905776,0
+STLD.US,D,20251112,000000,153.7,159.83,153.275,157.85,1640432,0
+STLD.US,D,20251113,000000,158,158.845,151.81,154.59,1337196,0
+STLD.US,D,20251114,000000,151.6,157,151.21,155.41,1057964,0
+STLD.US,D,20251117,000000,154.99,158.88,154.14,155.07,1079558,0
+STLD.US,D,20251118,000000,153.475,156.765,153.045,154.61,1179112,0
+STLD.US,D,20251119,000000,155,156.36,153.36,155.46,872981,0
+STLD.US,D,20251120,000000,156.36,159.73,152.77,153.11,888011,0
+STLD.US,D,20251121,000000,153.23,159.43,152.539,158.16,981327,0
+STLD.US,D,20251124,000000,159.18,161.79,156.91,161.19,1731187,0
+STLD.US,D,20251125,000000,162.64,166.42,161.63,164.25,1167634,0
+STLD.US,D,20251126,000000,164.2,167.07,163.75,166.62,841633,0
+STLD.US,D,20251128,000000,167.44,168.355,166.05,167.83,641473,0
+STLD.US,D,20251201,000000,166.1,169.4911,166.1,167.62,942558,0
+STLD.US,D,20251202,000000,168.32,169.32,166.52,167.63,1092562,0
+STLD.US,D,20251203,000000,167.46,172.94,167.19,171.5,1453526,0
+STLD.US,D,20251204,000000,170.51,170.67,166.45,168.11,1726163,0
+STLD.US,D,20251205,000000,168.2,168.2,163.865,165.22,1444067,0
+STLD.US,D,20251208,000000,165.35,167.89,164.565,166.14,847958,0
+STLD.US,D,20251209,000000,165.14,167.05,164.39,165.43,754228,0
+STLD.US,D,20251210,000000,165.44,172.64,165.41,171.23,1368070,0
+STLD.US,D,20251211,000000,171.225,173.86,170.83,173.01,1058167,0
+STLD.US,D,20251212,000000,173.43,174.31,170.44,171.97,1289970,0
+STLD.US,D,20251215,000000,171.48,171.745,166.0823,168.945,1837681,0
+STLD.US,D,20251216,000000,168.19,169.59,167.36,169.13,1131204,0
+STLD.US,D,20251217,000000,166.5,172.95,165.8,172.74,2096686,0
+STLD.US,D,20251218,000000,172.88,176.62,172.57,174.58,1950760,0
+STLD.US,D,20251219,000000,174.58,176.98,173.2,174.28,3313796,0
+STLD.US,D,20251222,000000,174.52,175.95,172.74,175.76,977184,0
+STLD.US,D,20251223,000000,175.87,178.36,175.205,177.2,941441,0
+STLD.US,D,20251224,000000,177.33,178.06,173.985,175.38,778795,0
+STLD.US,D,20251226,000000,175.81,176,174.55,175.46,472347,0
+STLD.US,D,20251229,000000,173.93,174.24,172.25,172.88,727073,0
+STLD.US,D,20251230,000000,173.58,173.645,170.86,171.03,746104,0
+STLD.US,D,20251231,000000,170.41,171.765,168.48,169.45,693860,0
+STLD.US,D,20260102,000000,171.63,176.585,171.145,176.06,929751,0
+STLD.US,D,20260105,000000,176.33,177.5,170.13,171.83,1775255,0
+STLD.US,D,20260106,000000,172.42,174.045,168.67,172.74,1674518,0
+STLD.US,D,20260107,000000,172.3,172.495,167.16,167.83,1430149,0
+STLD.US,D,20260108,000000,167.22,173.1,166.16,172.16,1040459,0
+STLD.US,D,20260109,000000,170.34,172.43,168,169.27,1153219,0
+STLD.US,D,20260112,000000,169.19,170.79,166.53,169.35,1088559,0
+STLD.US,D,20260113,000000,170.13,172.13,169.17,169.84,1023704,0
+STLD.US,D,20260114,000000,169.26,173.05,169.13,170.8,1511184,0
+STLD.US,D,20260115,000000,171.78,175.63,170.4,175.11,1921258,0
+STLD.US,D,20260116,000000,174.65,175.3,171.77,173.58,1022057,0
+STLD.US,D,20260120,000000,173,173.44,170.85,171.81,979373,0
+STLD.US,D,20260121,000000,173.7,180.57,173.65,179.83,1134622,0
+STLD.US,D,20260122,000000,181.82,182.81,177.81,178.81,1305802,0
+STLD.US,D,20260123,000000,178.69,181.91,177.77,181.32,1405628,0
+STLD.US,D,20260126,000000,184.4,185.56,173.08,173.32,2191194,0
+STLD.US,D,20260127,000000,173.42,177.53,170.2,175.65,1677846,0
+STLD.US,D,20260128,000000,176.23,176.55,173.145,174.38,1286984,0
+STLD.US,D,20260129,000000,177.03,182.26,175.81,181.97,1578941,0
+STLD.US,D,20260130,000000,180.02,183.95,178.64,179.57,1392726,0
+STLD.US,D,20260202,000000,178.63,186.62,178.168,186.55,1676554,0
+STLD.US,D,20260203,000000,187.87,195.175,187.25,192.95,1691537,0
+STLD.US,D,20260204,000000,193.23,199.1,191.9674,198.88,1780968,0
+STLD.US,D,20260205,000000,195.44,199.6,190.8,193.02,1898923,0
+STLD.US,D,20260206,000000,195.75,202.86,195.055,202.39,1290564,0
+STLD.US,D,20260209,000000,200.89,203.98,197.0301,202.75,1190840,0
+STLD.US,D,20260210,000000,202.58,203.48,198.46,201.12,918497,0
+STLD.US,D,20260211,000000,205.02,208.47,203.8116,205.78,1232709,0
+STLD.US,D,20260212,000000,205.64,207.975,195.1043,199.51,1481951,0
+STLD.US,D,20260213,000000,189,194.28,185,191.68,2643679,0
+STLD.US,D,20260217,000000,190.8,192.55,186.71,191.92,1119925,0
+STLD.US,D,20260218,000000,194.06,195.6599,190.01,192.74,1137297,0
diff --git a/daily/us/nasdaq stocks/2/swkhl.us.txt b/daily/us/nasdaq stocks/2/swkhl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd354b2fc779d0c4de351d465bf272da37412a03
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swkhl.us.txt	
@@ -0,0 +1,540 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWKHL.US,D,20231005,000000,24.68,24.68,24.5,24.59,3031,0
+SWKHL.US,D,20231006,000000,24.59,24.68,24.5,24.68,7358,0
+SWKHL.US,D,20231009,000000,24.7,24.7,24.61,24.61,2400,0
+SWKHL.US,D,20231010,000000,24.65,24.67,24.56,24.6437,8599,0
+SWKHL.US,D,20231011,000000,24.66,24.84,24.62,24.78,27049,0
+SWKHL.US,D,20231012,000000,24.84,24.84,24.62,24.7,16721,0
+SWKHL.US,D,20231013,000000,24.74,24.75,24.665,24.73,15056,0
+SWKHL.US,D,20231016,000000,24.73,24.89,24.65,24.66,6401,0
+SWKHL.US,D,20231017,000000,24.68,24.7,24.68,24.6982,2870,0
+SWKHL.US,D,20231018,000000,24.68,24.76,24.66,24.69,4636,0
+SWKHL.US,D,20231019,000000,24.778,24.8,24.7,24.8,763,0
+SWKHL.US,D,20231020,000000,24.65,24.73,24.475,24.71,15714,0
+SWKHL.US,D,20231023,000000,24.755,24.755,24.62,24.6692,3663,0
+SWKHL.US,D,20231024,000000,24.62,24.98,24.62,24.95,5870,0
+SWKHL.US,D,20231025,000000,24.86,24.97,24.86,24.97,887,0
+SWKHL.US,D,20231026,000000,24.97,24.97,24.87,24.87,274,0
+SWKHL.US,D,20231027,000000,24.93,24.98,24.88,24.88,7107,0
+SWKHL.US,D,20231030,000000,24.81,24.861,24.81,24.81,1368,0
+SWKHL.US,D,20231031,000000,24.81,24.86,24.81,24.81,3600,0
+SWKHL.US,D,20231101,000000,24.6601,24.95,24.6601,24.8,14183,0
+SWKHL.US,D,20231102,000000,24.96,24.96,24.82,24.82,1048,0
+SWKHL.US,D,20231103,000000,24.85,24.9,24.82,24.9,1835,0
+SWKHL.US,D,20231106,000000,24.98,25.1,24.98,25,2098,0
+SWKHL.US,D,20231107,000000,25.1001,25.1001,24.95,24.95,5493,0
+SWKHL.US,D,20231108,000000,24.98,25,24.95,24.95,6522,0
+SWKHL.US,D,20231109,000000,25.04,25.05,24.95,24.97,5888,0
+SWKHL.US,D,20231110,000000,25.15,25.15,24.95,24.95,10138,0
+SWKHL.US,D,20231113,000000,24.95,25.15,24.95,24.98,2662,0
+SWKHL.US,D,20231114,000000,25.01,25.02,25,25.02,1490,0
+SWKHL.US,D,20231115,000000,25.04,25.04,25,25,1170,0
+SWKHL.US,D,20231116,000000,25.1,25.1,24.95,24.95,5373,0
+SWKHL.US,D,20231117,000000,25.1,25.18,25.0501,25.18,6202,0
+SWKHL.US,D,20231120,000000,25.1,25.1,25,25.05,3702,0
+SWKHL.US,D,20231121,000000,25.15,25.175,25,25.01,5918,0
+SWKHL.US,D,20231122,000000,25.02,25.19,25.01,25.19,500,0
+SWKHL.US,D,20231124,000000,25.15,25.15,25.08,25.1499,1100,0
+SWKHL.US,D,20231127,000000,25.03,25.05,24.78,24.87,26118,0
+SWKHL.US,D,20231128,000000,24.87,24.99,24.86,24.86,3304,0
+SWKHL.US,D,20231129,000000,24.87,24.97,24.87,24.93,1778,0
+SWKHL.US,D,20231130,000000,24.93,25,24.9,24.92,6112,0
+SWKHL.US,D,20231201,000000,25.08,25.08,24.95,25,5655,0
+SWKHL.US,D,20231204,000000,25,25.11,25,25.1,3235,0
+SWKHL.US,D,20231205,000000,25.11,25.18,25.1,25.1,9585,0
+SWKHL.US,D,20231206,000000,25.11,25.16,25.1,25.1,5262,0
+SWKHL.US,D,20231207,000000,25.1597,25.2,25.1597,25.2,3504,0
+SWKHL.US,D,20231208,000000,25.15,25.23,25.1101,25.23,4623,0
+SWKHL.US,D,20231211,000000,25.2299,25.52,25.01,25.04,14506,0
+SWKHL.US,D,20231212,000000,25.175,25.3499,25.1,25.1,3288,0
+SWKHL.US,D,20231213,000000,25.3,25.3,25.01,25.1,14429,0
+SWKHL.US,D,20231214,000000,24.82,25.07,24.75,25.07,12146,0
+SWKHL.US,D,20231215,000000,24.79,25.03,24.79,24.99,1232,0
+SWKHL.US,D,20231218,000000,24.98,25.0399,24.92,25.02,4222,0
+SWKHL.US,D,20231219,000000,24.94,25.18,24.94,25.04,6166,0
+SWKHL.US,D,20231220,000000,25.01,25.2,25,25,6013,0
+SWKHL.US,D,20231221,000000,25.02,25.03,24.85,24.85,8327,0
+SWKHL.US,D,20231222,000000,24.86,25,24.745,24.99,6479,0
+SWKHL.US,D,20231226,000000,24.99,24.99,24.85,24.86,6917,0
+SWKHL.US,D,20231227,000000,24.95,24.95,24.77,24.77,6899,0
+SWKHL.US,D,20231228,000000,24.98,24.98,24.82,24.95,3725,0
+SWKHL.US,D,20231229,000000,24.77,25.0899,24.77,25.0899,1294,0
+SWKHL.US,D,20240102,000000,25.05,25.1,25.025,25.05,6062,0
+SWKHL.US,D,20240103,000000,25.1,25.2,25,25.15,5059,0
+SWKHL.US,D,20240104,000000,25,25.05,24.975,25,18083,0
+SWKHL.US,D,20240105,000000,25.001,25.01,24.95,24.95,4493,0
+SWKHL.US,D,20240108,000000,25.01,25.0325,24.95,25,9601,0
+SWKHL.US,D,20240109,000000,24.95,25.01,24.95,24.96,8869,0
+SWKHL.US,D,20240110,000000,25.17,25.17,24.97,24.97,2959,0
+SWKHL.US,D,20240111,000000,25.01,25.05,25,25,7456,0
+SWKHL.US,D,20240112,000000,25,25.1,24.9982,25.1,5538,0
+SWKHL.US,D,20240116,000000,25.05,25.1,25,25.005,6849,0
+SWKHL.US,D,20240117,000000,25.01,25.02,24.95,24.98,13168,0
+SWKHL.US,D,20240118,000000,25.01,25.01,24.98,24.98,3668,0
+SWKHL.US,D,20240119,000000,25.01,25.01,25.01,25.01,880,0
+SWKHL.US,D,20240122,000000,25.01,25.17,25,25.01,5877,0
+SWKHL.US,D,20240123,000000,25.105,25.135,25,25,7990,0
+SWKHL.US,D,20240124,000000,25.05,25.05,24.97,24.97,6824,0
+SWKHL.US,D,20240125,000000,24.995,25,24.99,25,968,0
+SWKHL.US,D,20240126,000000,25,25,24.97,25,3392,0
+SWKHL.US,D,20240129,000000,25,25,24.9995,25,4243,0
+SWKHL.US,D,20240130,000000,25,25.05,25,25.05,2500,0
+SWKHL.US,D,20240131,000000,25.14,25.19,25.14,25.19,2728,0
+SWKHL.US,D,20240201,000000,25.03,25.2,25.03,25.15,2413,0
+SWKHL.US,D,20240202,000000,25.2,25.24,25.15,25.15,2148,0
+SWKHL.US,D,20240205,000000,25.25,25.25,24.98,25.01,6631,0
+SWKHL.US,D,20240206,000000,25.06,25.06,24.99,24.99,1737,0
+SWKHL.US,D,20240207,000000,25.01,25.01,24.99,25.0046,6121,0
+SWKHL.US,D,20240208,000000,24.98,25,24.98,24.9999,1352,0
+SWKHL.US,D,20240209,000000,25,25,24.98,24.98,1898,0
+SWKHL.US,D,20240212,000000,25,25.01,25,25.01,1602,0
+SWKHL.US,D,20240213,000000,24.98,25.01,24.98,25.01,1985,0
+SWKHL.US,D,20240214,000000,24.9999,25,24.99,25,9914,0
+SWKHL.US,D,20240215,000000,25.01,25.01,25,25.01,4833,0
+SWKHL.US,D,20240216,000000,25.01,25.01,25,25.005,3943,0
+SWKHL.US,D,20240220,000000,25.01,25.05,25.005,25.0494,7030,0
+SWKHL.US,D,20240221,000000,25.05,25.2399,25.04,25.175,5663,0
+SWKHL.US,D,20240222,000000,25.07,25.07,25.0502,25.0503,981,0
+SWKHL.US,D,20240223,000000,25.15,25.25,25.1002,25.25,1078,0
+SWKHL.US,D,20240226,000000,25.285,25.31,25.28,25.3,995,0
+SWKHL.US,D,20240227,000000,25.2,25.2,25.01,25.03,8107,0
+SWKHL.US,D,20240228,000000,25.23,25.23,25.05,25.05,320,0
+SWKHL.US,D,20240229,000000,25.0601,25.1,25.01,25.1,3678,0
+SWKHL.US,D,20240301,000000,25.2,25.23,25.1662,25.1662,1852,0
+SWKHL.US,D,20240304,000000,25.15,25.15,25.15,25.15,1599,0
+SWKHL.US,D,20240305,000000,25.34,25.35,25.34,25.35,1300,0
+SWKHL.US,D,20240306,000000,25.26,25.39,25.26,25.39,1300,0
+SWKHL.US,D,20240307,000000,25.3899,25.3899,25.28,25.3,2791,0
+SWKHL.US,D,20240312,000000,25.3899,25.41,25.3899,25.41,1400,0
+SWKHL.US,D,20240313,000000,25.48,25.88,25.48,25.7,5137,0
+SWKHL.US,D,20240314,000000,25.3,25.3,25.245,25.2705,1910,0
+SWKHL.US,D,20240315,000000,25.26,25.26,25.16,25.16,3084,0
+SWKHL.US,D,20240319,000000,25.1,25.1,25.05,25.0501,2921,0
+SWKHL.US,D,20240320,000000,25.1498,25.1498,24.81,24.82,3624,0
+SWKHL.US,D,20240321,000000,25,25.03,24.99,25,2969,0
+SWKHL.US,D,20240322,000000,25,25,24.95,24.98,2079,0
+SWKHL.US,D,20240325,000000,25.1,25.32,25.035,25.32,2777,0
+SWKHL.US,D,20240326,000000,25.27,25.28,25.0905,25.1,11811,0
+SWKHL.US,D,20240327,000000,25.1,25.1,25.05,25.05,1006,0
+SWKHL.US,D,20240328,000000,25.05,25.13,25.05,25.05,2902,0
+SWKHL.US,D,20240401,000000,25.15,25.15,25.15,25.15,1100,0
+SWKHL.US,D,20240402,000000,25.05,25.15,25,25.1477,7480,0
+SWKHL.US,D,20240403,000000,25.1,25.1,25.1,25.1,618,0
+SWKHL.US,D,20240404,000000,25.15,25.15,25.15,25.15,935,0
+SWKHL.US,D,20240405,000000,25.15,25.15,25.105,25.15,601,0
+SWKHL.US,D,20240408,000000,25.15,25.15,25.15,25.15,389,0
+SWKHL.US,D,20240409,000000,25.1,25.15,25,25.1,11387,0
+SWKHL.US,D,20240410,000000,25.1,25.19,25.04,25.0499,6251,0
+SWKHL.US,D,20240411,000000,25.19,25.19,25,25.03,2756,0
+SWKHL.US,D,20240412,000000,25.09,25.0999,25,25.0999,843,0
+SWKHL.US,D,20240415,000000,25.005,25.01,24.98,25,8782,0
+SWKHL.US,D,20240416,000000,25,25.05,25,25,4920,0
+SWKHL.US,D,20240417,000000,25.1,25.1,24.96,24.96,7009,0
+SWKHL.US,D,20240418,000000,24.97,25.1,24.97,25.1,680,0
+SWKHL.US,D,20240419,000000,25.13,25.15,24.9845,25.01,4789,0
+SWKHL.US,D,20240422,000000,25.05,25.05,24.98,24.99,5276,0
+SWKHL.US,D,20240423,000000,25.03,25.03,24.98,25.0095,3474,0
+SWKHL.US,D,20240424,000000,25.04,25.21,24.9972,24.9972,6213,0
+SWKHL.US,D,20240425,000000,24.98,25.15,24.98,25.01,10208,0
+SWKHL.US,D,20240426,000000,24.98,24.98,24.95,24.95,1000,0
+SWKHL.US,D,20240429,000000,25,25,24.98,25,1526,0
+SWKHL.US,D,20240430,000000,25.02,25.14,25.01,25.14,2301,0
+SWKHL.US,D,20240501,000000,25.15,25.15,25,25.01,5267,0
+SWKHL.US,D,20240502,000000,25.01,25.09,25.01,25.08,2613,0
+SWKHL.US,D,20240503,000000,25.07,25.1,25.03,25.1,2124,0
+SWKHL.US,D,20240506,000000,25.1,25.1,25,25.0899,14240,0
+SWKHL.US,D,20240507,000000,25.06,25.0999,25.02,25.02,5806,0
+SWKHL.US,D,20240508,000000,25.02,25.02,25,25,2758,0
+SWKHL.US,D,20240509,000000,25.05,25.0995,25.05,25.05,1156,0
+SWKHL.US,D,20240510,000000,25.05,25.0999,25,25.05,3968,0
+SWKHL.US,D,20240513,000000,25.07,25.07,25.04,25.06,2718,0
+SWKHL.US,D,20240514,000000,25.03,25.08,25.03,25.07,2057,0
+SWKHL.US,D,20240515,000000,25.05,25.0698,25.03,25.032,2513,0
+SWKHL.US,D,20240516,000000,25.07,25.07,25,25.06,3734,0
+SWKHL.US,D,20240517,000000,25.01,25.06,25.01,25.02,4729,0
+SWKHL.US,D,20240520,000000,25.08,25.12,25.08,25.11,548,0
+SWKHL.US,D,20240521,000000,25.03,25.03,25.03,25.03,1147,0
+SWKHL.US,D,20240522,000000,25.03,25.04,25.01,25.02,4124,0
+SWKHL.US,D,20240523,000000,24.98,25.12,24.98,25.12,2995,0
+SWKHL.US,D,20240524,000000,25.12,25.14,25.12,25.13,1349,0
+SWKHL.US,D,20240528,000000,25.155,25.28,25.13,25.21,4316,0
+SWKHL.US,D,20240529,000000,25.43,25.43,25.35,25.35,1977,0
+SWKHL.US,D,20240530,000000,25.1802,25.27,25.1802,25.27,850,0
+SWKHL.US,D,20240531,000000,25.21,25.22,25.21,25.22,1406,0
+SWKHL.US,D,20240604,000000,25.26,25.3,25.26,25.26,4882,0
+SWKHL.US,D,20240605,000000,25.34,25.34,25.28,25.33,2685,0
+SWKHL.US,D,20240606,000000,25.34,25.38,25.3,25.31,4387,0
+SWKHL.US,D,20240607,000000,25.325,25.39,25.16,25.16,4932,0
+SWKHL.US,D,20240610,000000,25.36,25.36,25.36,25.36,462,0
+SWKHL.US,D,20240611,000000,25.25,25.32,25.2,25.32,3993,0
+SWKHL.US,D,20240612,000000,25.35,25.37,25.27,25.27,1302,0
+SWKHL.US,D,20240613,000000,25.3,25.36,25.21,25.36,1757,0
+SWKHL.US,D,20240614,000000,24.7,25.03,24.6515,24.92,8420,0
+SWKHL.US,D,20240617,000000,24.955,24.98,24.93,24.9799,2835,0
+SWKHL.US,D,20240618,000000,24.98,25.09,24.9472,25.09,2847,0
+SWKHL.US,D,20240620,000000,25.08,25.08,25,25,1583,0
+SWKHL.US,D,20240621,000000,25.0399,25.0642,25,25,1519,0
+SWKHL.US,D,20240624,000000,25.01,25.01,24.95,24.95,2692,0
+SWKHL.US,D,20240625,000000,24.95,25.03,24.92,25.03,3091,0
+SWKHL.US,D,20240626,000000,24.92,24.99,24.9,24.99,6408,0
+SWKHL.US,D,20240627,000000,24.99,25.0001,24.92,25.0001,1403,0
+SWKHL.US,D,20240628,000000,24.9,24.9,24.9,24.9,308,0
+SWKHL.US,D,20240701,000000,25,25,24.9521,24.9521,368,0
+SWKHL.US,D,20240702,000000,24.985,25.035,24.985,25.035,1049,0
+SWKHL.US,D,20240703,000000,25.03,25.13,24.99,25.13,2462,0
+SWKHL.US,D,20240705,000000,25.09,25.09,25.05,25.05,558,0
+SWKHL.US,D,20240708,000000,25,25.08,25,25.04,2154,0
+SWKHL.US,D,20240709,000000,25.04,25.09,25,25.0001,1841,0
+SWKHL.US,D,20240710,000000,25.17,25.18,25.148,25.148,1325,0
+SWKHL.US,D,20240711,000000,25.01,25.051,25.01,25.05,1527,0
+SWKHL.US,D,20240712,000000,25.18,25.18,25.18,25.18,420,0
+SWKHL.US,D,20240715,000000,25.09,25.18,25.09,25.18,1382,0
+SWKHL.US,D,20240716,000000,25.25,25.32,25.08,25.3,2638,0
+SWKHL.US,D,20240717,000000,25.33,25.36,25.33,25.36,1615,0
+SWKHL.US,D,20240718,000000,25.36,25.36,25.22,25.25,2185,0
+SWKHL.US,D,20240719,000000,25.34,25.34,25.34,25.34,254,0
+SWKHL.US,D,20240722,000000,25.37,25.37,25.11,25.1952,1839,0
+SWKHL.US,D,20240723,000000,25.275,25.275,25.275,25.275,292,0
+SWKHL.US,D,20240724,000000,25.31,25.31,25.22,25.2627,8042,0
+SWKHL.US,D,20240725,000000,25.25,25.25,25.25,25.25,300,0
+SWKHL.US,D,20240726,000000,25.252,25.3,25.252,25.2999,1352,0
+SWKHL.US,D,20240729,000000,25.3,25.49,25.25,25.25,2836,0
+SWKHL.US,D,20240730,000000,25.23,25.23,25.03,25.06,5582,0
+SWKHL.US,D,20240731,000000,25.09,25.17,25.09,25.12,2844,0
+SWKHL.US,D,20240801,000000,25.205,25.28,25.2,25.27,1306,0
+SWKHL.US,D,20240802,000000,25.18,25.305,25.11,25.28,1532,0
+SWKHL.US,D,20240805,000000,25.11,25.11,24.99,25.0799,11675,0
+SWKHL.US,D,20240806,000000,25.23,25.31,25.23,25.26,1572,0
+SWKHL.US,D,20240807,000000,25.25,25.28,25.17,25.2699,2125,0
+SWKHL.US,D,20240808,000000,25.47,25.47,25.21,25.21,1444,0
+SWKHL.US,D,20240809,000000,25.11,25.26,25.075,25.26,2438,0
+SWKHL.US,D,20240812,000000,25.13,25.14,25.13,25.13,418,0
+SWKHL.US,D,20240813,000000,25.22,25.3,25.22,25.3,2439,0
+SWKHL.US,D,20240816,000000,25.3,25.355,25.13,25.16,2130,0
+SWKHL.US,D,20240819,000000,25.21,25.26,25.2,25.26,1303,0
+SWKHL.US,D,20240820,000000,25.4299,25.4299,25.26,25.2601,2309,0
+SWKHL.US,D,20240821,000000,25.32,25.43,25.26,25.2799,4655,0
+SWKHL.US,D,20240822,000000,25.39,25.63,25.39,25.55,9359,0
+SWKHL.US,D,20240823,000000,25.3,25.5248,25.3,25.39,3409,0
+SWKHL.US,D,20240826,000000,25.4,25.62,25.4,25.5,1268,0
+SWKHL.US,D,20240827,000000,25.54,25.66,25.51,25.66,3586,0
+SWKHL.US,D,20240828,000000,25.5016,25.66,25.5016,25.58,5524,0
+SWKHL.US,D,20240829,000000,25.5,25.66,25.5,25.5001,1469,0
+SWKHL.US,D,20240830,000000,25.595,25.595,25.595,25.595,1625,0
+SWKHL.US,D,20240903,000000,25.69,25.82,25.52,25.79,2321,0
+SWKHL.US,D,20240904,000000,25.77,25.77,25.62,25.62,417,0
+SWKHL.US,D,20240905,000000,25.8,25.8,25.62,25.63,2550,0
+SWKHL.US,D,20240906,000000,25.7,25.79,25.7,25.79,207,0
+SWKHL.US,D,20240909,000000,25.72,25.72,25.7,25.7,1335,0
+SWKHL.US,D,20240910,000000,25.705,25.705,25.705,25.705,508,0
+SWKHL.US,D,20240911,000000,25.5,25.69,25.5,25.69,1190,0
+SWKHL.US,D,20240912,000000,25.72,25.8,25.72,25.79,3325,0
+SWKHL.US,D,20240913,000000,25.3,25.5,25.25,25.27,12905,0
+SWKHL.US,D,20240916,000000,25.35,25.47,25.35,25.41,1872,0
+SWKHL.US,D,20240917,000000,25.4999,25.5,25.21,25.241,6781,0
+SWKHL.US,D,20240918,000000,25.23,25.24,25.21,25.24,962,0
+SWKHL.US,D,20240919,000000,25.34,25.36,25.27,25.36,2260,0
+SWKHL.US,D,20240920,000000,25.3,25.4499,25.28,25.4,1842,0
+SWKHL.US,D,20240923,000000,25.39,25.41,25.39,25.41,305,0
+SWKHL.US,D,20240924,000000,25.41,25.41,25.35,25.35,507,0
+SWKHL.US,D,20240925,000000,25.33,25.4,25.33,25.4,952,0
+SWKHL.US,D,20240926,000000,25.35,25.35,25.35,25.35,435,0
+SWKHL.US,D,20240927,000000,25.44,25.44,25.44,25.44,283,0
+SWKHL.US,D,20240930,000000,25.3508,25.55,25.35,25.5,1599,0
+SWKHL.US,D,20241001,000000,25.4598,25.4598,25.45,25.45,1243,0
+SWKHL.US,D,20241003,000000,25.45,25.45,25.45,25.45,602,0
+SWKHL.US,D,20241004,000000,25.45,25.45,25.45,25.45,161,0
+SWKHL.US,D,20241007,000000,25.45,25.4999,25.45,25.4999,606,0
+SWKHL.US,D,20241008,000000,25.45,25.45,25.45,25.45,204,0
+SWKHL.US,D,20241009,000000,25.5,25.55,25.4999,25.55,1079,0
+SWKHL.US,D,20241010,000000,25.45,25.58,25.45,25.58,1661,0
+SWKHL.US,D,20241011,000000,25.45,25.45,25.45,25.45,496,0
+SWKHL.US,D,20241014,000000,25.4501,25.515,25.45,25.4501,1059,0
+SWKHL.US,D,20241015,000000,25.462,25.462,25.312,25.312,553,0
+SWKHL.US,D,20241017,000000,25.515,25.58,25.515,25.55,977,0
+SWKHL.US,D,20241023,000000,25.58,25.6182,25.58,25.6182,409,0
+SWKHL.US,D,20241025,000000,25.6,25.6,25.6,25.6,275,0
+SWKHL.US,D,20241028,000000,25.502,25.68,25.5,25.68,2500,0
+SWKHL.US,D,20241030,000000,25.4001,25.45,25.4001,25.45,1048,0
+SWKHL.US,D,20241031,000000,25.54,25.59,25.41,25.41,2444,0
+SWKHL.US,D,20241101,000000,25.5,25.5,25.5,25.5,100,0
+SWKHL.US,D,20241104,000000,25.54,25.54,25.33,25.33,2064,0
+SWKHL.US,D,20241105,000000,25.6,25.6,25.42,25.519,4443,0
+SWKHL.US,D,20241107,000000,25.53,25.53,25.53,25.53,200,0
+SWKHL.US,D,20241108,000000,25.43,25.64,25.41,25.5673,1522,0
+SWKHL.US,D,20241112,000000,25.4001,25.525,25.4001,25.525,800,0
+SWKHL.US,D,20241113,000000,25.64,25.65,25.62,25.6499,1311,0
+SWKHL.US,D,20241114,000000,25.55,25.55,25.55,25.55,710,0
+SWKHL.US,D,20241115,000000,25.57,25.57,25.5699,25.5699,2826,0
+SWKHL.US,D,20241118,000000,25.6,25.6,25.5981,25.5981,420,0
+SWKHL.US,D,20241120,000000,25.6401,25.78,25.6401,25.68,1752,0
+SWKHL.US,D,20241121,000000,25.5001,25.5001,25.5001,25.5001,150,0
+SWKHL.US,D,20241122,000000,25.5,25.55,25.4682,25.55,2110,0
+SWKHL.US,D,20241125,000000,25.5,25.5,25.41,25.48,1115,0
+SWKHL.US,D,20241127,000000,25.54,25.54,25.482,25.51,1100,0
+SWKHL.US,D,20241202,000000,25.715,25.75,25.68,25.68,801,0
+SWKHL.US,D,20241203,000000,25.72,25.72,25.69,25.69,799,0
+SWKHL.US,D,20241204,000000,25.74,25.74,25.555,25.555,2411,0
+SWKHL.US,D,20241205,000000,25.64,25.74,25.57,25.57,1229,0
+SWKHL.US,D,20241206,000000,25.61,25.61,25.6,25.61,502,0
+SWKHL.US,D,20241210,000000,25.63,25.64,25.5795,25.5999,7051,0
+SWKHL.US,D,20241212,000000,25.6,25.6,25.5794,25.6,2251,0
+SWKHL.US,D,20241213,000000,25.3,25.3303,25.23,25.29,7426,0
+SWKHL.US,D,20241216,000000,25.3,25.3,25.24,25.2875,9658,0
+SWKHL.US,D,20241217,000000,25.22,25.34,25.22,25.3,3546,0
+SWKHL.US,D,20241223,000000,25.2,25.2001,25.2,25.2001,566,0
+SWKHL.US,D,20241224,000000,25.2799,25.2799,25.2799,25.2799,275,0
+SWKHL.US,D,20241226,000000,24.992,25.36,24.992,25.36,3324,0
+SWKHL.US,D,20241227,000000,25.14,25.14,25.12,25.12,402,0
+SWKHL.US,D,20241230,000000,25.25,25.25,25.25,25.25,223,0
+SWKHL.US,D,20241231,000000,25.22,25.4,25.2,25.2,1000,0
+SWKHL.US,D,20250103,000000,25.23,25.25,25.23,25.25,1466,0
+SWKHL.US,D,20250106,000000,25.35,25.42,25.26,25.26,3258,0
+SWKHL.US,D,20250108,000000,25.35,25.35,25.35,25.35,102,0
+SWKHL.US,D,20250110,000000,25.385,25.385,25.35,25.35,309,0
+SWKHL.US,D,20250113,000000,25.385,25.385,25.385,25.385,137,0
+SWKHL.US,D,20250114,000000,25.35,25.51,25.35,25.48,2329,0
+SWKHL.US,D,20250115,000000,25.54,25.54,25.5399,25.54,424,0
+SWKHL.US,D,20250116,000000,25.5143,25.54,25.4913,25.54,1627,0
+SWKHL.US,D,20250121,000000,25.54,25.54,25.52,25.54,1160,0
+SWKHL.US,D,20250124,000000,25.59,25.72,25.52,25.72,461,0
+SWKHL.US,D,20250127,000000,25.595,25.595,25.595,25.595,102,0
+SWKHL.US,D,20250128,000000,25.5001,25.55,25.5001,25.55,641,0
+SWKHL.US,D,20250130,000000,25.51,25.51,25.45,25.45,710,0
+SWKHL.US,D,20250131,000000,25.51,25.51,25.5,25.5,200,0
+SWKHL.US,D,20250203,000000,25.7,25.7,25.7,25.7,738,0
+SWKHL.US,D,20250206,000000,25.6,25.6,25.6,25.6,196,0
+SWKHL.US,D,20250210,000000,25.6,25.6,25.5,25.6,607,0
+SWKHL.US,D,20250211,000000,25.575,25.575,25.5,25.5,550,0
+SWKHL.US,D,20250212,000000,25.52,25.6,25.52,25.6,420,0
+SWKHL.US,D,20250213,000000,25.5,25.5,25.16,25.3,45308,0
+SWKHL.US,D,20250214,000000,25.21,25.4,25.09,25.1,45902,0
+SWKHL.US,D,20250218,000000,25.25,25.28,25.1,25.1,199743,0
+SWKHL.US,D,20250219,000000,25.13,25.28,25.08,25.08,58696,0
+SWKHL.US,D,20250220,000000,25.1,25.2,25.1,25.145,24476,0
+SWKHL.US,D,20250221,000000,25.12,25.15,25.09,25.1,19657,0
+SWKHL.US,D,20250224,000000,25.1,25.15,25.09,25.09,8459,0
+SWKHL.US,D,20250225,000000,25.1,25.125,25.08,25.1,11128,0
+SWKHL.US,D,20250226,000000,25.1,25.12,25.09,25.09,10574,0
+SWKHL.US,D,20250227,000000,25.19,25.19,25,25.08,20041,0
+SWKHL.US,D,20250228,000000,25.08,25.09,25.07,25.09,6858,0
+SWKHL.US,D,20250303,000000,25.1,25.125,25.09,25.1,7715,0
+SWKHL.US,D,20250304,000000,25.1,25.14,24.98,25.115,8005,0
+SWKHL.US,D,20250305,000000,25.15,25.16,25.07,25.0897,8854,0
+SWKHL.US,D,20250306,000000,25.09,25.1,25.09,25.1,2171,0
+SWKHL.US,D,20250307,000000,25.05,25.13,25.05,25.08,10724,0
+SWKHL.US,D,20250310,000000,25.25,25.25,25.05,25.09,25265,0
+SWKHL.US,D,20250311,000000,25.09,25.1,25.05,25.0884,7305,0
+SWKHL.US,D,20250312,000000,25.09,25.23,25.09,25.23,6270,0
+SWKHL.US,D,20250313,000000,25.14,25.175,25.08,25.17,25891,0
+SWKHL.US,D,20250314,000000,24.71,24.8,24.685,24.7805,15606,0
+SWKHL.US,D,20250317,000000,24.8,24.9599,24.8,24.8701,20373,0
+SWKHL.US,D,20250318,000000,24.9,24.95,24.9,24.94,19899,0
+SWKHL.US,D,20250319,000000,24.92,25.01,24.92,25,7927,0
+SWKHL.US,D,20250320,000000,24.95,25.04,24.95,25.04,8627,0
+SWKHL.US,D,20250321,000000,25.03,25.03,25.0099,25.03,8802,0
+SWKHL.US,D,20250324,000000,25.02,25.03,24.995,24.995,8223,0
+SWKHL.US,D,20250325,000000,25.03,25.05,25.02,25.04,3493,0
+SWKHL.US,D,20250326,000000,25.05,25.09,24.98,25.0499,12739,0
+SWKHL.US,D,20250327,000000,25.04,25.09,24.88,24.88,19332,0
+SWKHL.US,D,20250328,000000,24.9501,25.025,24.9,24.95,3539,0
+SWKHL.US,D,20250331,000000,24.95,24.9501,24.95,24.9501,1741,0
+SWKHL.US,D,20250401,000000,25.06,25.1,24.98,24.98,6764,0
+SWKHL.US,D,20250402,000000,25.06,25.06,25,25,382,0
+SWKHL.US,D,20250403,000000,24.96,25.02,24.96,24.97,17721,0
+SWKHL.US,D,20250404,000000,24.96,24.96,24.73,24.765,8707,0
+SWKHL.US,D,20250407,000000,24.75,24.8,24.5999,24.7999,16540,0
+SWKHL.US,D,20250408,000000,25,25.09,24.85,24.9101,12874,0
+SWKHL.US,D,20250409,000000,24.9086,25.1,24.86,25.071,9773,0
+SWKHL.US,D,20250410,000000,25.09,25.1,25.058,25.1,6142,0
+SWKHL.US,D,20250411,000000,24.98,25.23,24.752,25.025,7788,0
+SWKHL.US,D,20250414,000000,25,25.14,24.95,25.1399,4576,0
+SWKHL.US,D,20250415,000000,25.05,25.23,25.05,25.23,2872,0
+SWKHL.US,D,20250416,000000,25.21,25.25,25.1,25.1847,7256,0
+SWKHL.US,D,20250417,000000,25.25,25.25,25.175,25.25,677,0
+SWKHL.US,D,20250421,000000,25.26,25.26,25.26,25.26,367,0
+SWKHL.US,D,20250423,000000,25.255,25.4773,25.255,25.45,2146,0
+SWKHL.US,D,20250424,000000,25.45,25.45,25.2101,25.4,4451,0
+SWKHL.US,D,20250425,000000,25.39,25.4,25.2675,25.3788,3828,0
+SWKHL.US,D,20250428,000000,25.35,25.35,25.34,25.34,411,0
+SWKHL.US,D,20250429,000000,25.34,25.4396,25.26,25.42,1620,0
+SWKHL.US,D,20250430,000000,25.42,25.44,25.42,25.4254,982,0
+SWKHL.US,D,20250501,000000,25.3,25.31,25.29,25.3037,1972,0
+SWKHL.US,D,20250502,000000,25.4,25.4,25.4,25.4,256,0
+SWKHL.US,D,20250505,000000,25.43,25.45,25.3999,25.4201,4185,0
+SWKHL.US,D,20250506,000000,25.45,25.51,25.45,25.4901,1503,0
+SWKHL.US,D,20250508,000000,25.45,25.48,25.45,25.48,1745,0
+SWKHL.US,D,20250509,000000,25.4999,25.5,25.45,25.45,1553,0
+SWKHL.US,D,20250512,000000,25.49,25.5166,25.49,25.5166,1253,0
+SWKHL.US,D,20250513,000000,25.45,25.495,25.45,25.495,712,0
+SWKHL.US,D,20250515,000000,25.5,25.5,25.5,25.5,543,0
+SWKHL.US,D,20250516,000000,25.32,25.45,25.3,25.45,2677,0
+SWKHL.US,D,20250519,000000,25.56,25.58,25.46,25.47,1799,0
+SWKHL.US,D,20250520,000000,25.45,25.58,25.45,25.58,1977,0
+SWKHL.US,D,20250521,000000,25.51,25.57,25.45,25.4716,1179,0
+SWKHL.US,D,20250522,000000,25.45,25.56,25.45,25.52,1616,0
+SWKHL.US,D,20250523,000000,25.49,25.52,25.45,25.52,1828,0
+SWKHL.US,D,20250527,000000,25.46,25.56,25.45,25.56,24531,0
+SWKHL.US,D,20250529,000000,25.58,25.58,25.55,25.55,1176,0
+SWKHL.US,D,20250530,000000,25.58,25.58,25.58,25.58,398,0
+SWKHL.US,D,20250602,000000,25.57,25.57,25.51,25.57,403,0
+SWKHL.US,D,20250603,000000,25.5,25.53,25.5,25.53,1041,0
+SWKHL.US,D,20250604,000000,25.51,25.52,25.4933,25.52,1614,0
+SWKHL.US,D,20250606,000000,25.58,25.58,25.51,25.51,634,0
+SWKHL.US,D,20250609,000000,25.5201,25.69,25.5201,25.625,1381,0
+SWKHL.US,D,20250610,000000,25.6738,25.69,25.628,25.628,1142,0
+SWKHL.US,D,20250611,000000,25.56,25.56,25.56,25.56,277,0
+SWKHL.US,D,20250612,000000,25.58,25.74,25.58,25.635,1628,0
+SWKHL.US,D,20250613,000000,25.21,25.35,25.21,25.275,10174,0
+SWKHL.US,D,20250616,000000,25.24,25.2701,25.21,25.27,11179,0
+SWKHL.US,D,20250617,000000,25.21,25.31,25.21,25.25,2203,0
+SWKHL.US,D,20250618,000000,25.24,25.28,25.24,25.2788,1030,0
+SWKHL.US,D,20250620,000000,25.29,25.29,25.28,25.2899,1828,0
+SWKHL.US,D,20250623,000000,25.3,25.32,25.3,25.32,2013,0
+SWKHL.US,D,20250624,000000,25.31,25.45,25.31,25.425,8617,0
+SWKHL.US,D,20250625,000000,25.36,25.5499,25.36,25.42,7347,0
+SWKHL.US,D,20250626,000000,25.5,25.5,25.31,25.5,728,0
+SWKHL.US,D,20250627,000000,25.34,25.5,25.34,25.5,2009,0
+SWKHL.US,D,20250630,000000,25.45,25.5,25.45,25.5,838,0
+SWKHL.US,D,20250701,000000,25.45,25.47,25.2101,25.47,2874,0
+SWKHL.US,D,20250702,000000,25.49,25.49,25.272,25.3912,1355,0
+SWKHL.US,D,20250707,000000,25.5,25.5,25.5,25.5,705,0
+SWKHL.US,D,20250708,000000,25.5,25.5,25.499,25.5,2489,0
+SWKHL.US,D,20250709,000000,25.5,25.5,25.4278,25.5,1379,0
+SWKHL.US,D,20250711,000000,25.4001,25.5,25.4001,25.5,6141,0
+SWKHL.US,D,20250714,000000,25.49,25.5,25.43,25.5,5502,0
+SWKHL.US,D,20250715,000000,25.5,25.7,25.5,25.7,1681,0
+SWKHL.US,D,20250717,000000,25.7,25.7,25.46,25.4825,982,0
+SWKHL.US,D,20250721,000000,25.67,25.67,25.4125,25.4125,339,0
+SWKHL.US,D,20250722,000000,25.6322,25.6322,25.6322,25.6322,287,0
+SWKHL.US,D,20250723,000000,25.69,25.69,25.69,25.69,209,0
+SWKHL.US,D,20250724,000000,25.64,25.64,25.55,25.64,1341,0
+SWKHL.US,D,20250725,000000,25.52,25.65,25.52,25.65,769,0
+SWKHL.US,D,20250728,000000,25.565,25.565,25.565,25.565,1121,0
+SWKHL.US,D,20250729,000000,25.55,25.55,25.48,25.48,1211,0
+SWKHL.US,D,20250730,000000,25.5,25.5,25.49,25.49,860,0
+SWKHL.US,D,20250731,000000,25.52,25.55,25.47,25.4701,5326,0
+SWKHL.US,D,20250801,000000,25.5,25.5,25.5,25.5,428,0
+SWKHL.US,D,20250804,000000,25.59,25.71,25.59,25.6498,4519,0
+SWKHL.US,D,20250805,000000,25.68,25.6801,25.65,25.65,1786,0
+SWKHL.US,D,20250806,000000,25.65,25.65,25.54,25.57,13310,0
+SWKHL.US,D,20250807,000000,25.57,25.64,25.57,25.64,821,0
+SWKHL.US,D,20250808,000000,25.5401,25.7,25.54,25.7,740,0
+SWKHL.US,D,20250811,000000,25.75,25.75,25.75,25.75,413,0
+SWKHL.US,D,20250812,000000,25.74,25.77,25.73,25.735,1227,0
+SWKHL.US,D,20250813,000000,25.552,25.8,25.552,25.78,2916,0
+SWKHL.US,D,20250814,000000,25.85,25.85,25.82,25.82,5360,0
+SWKHL.US,D,20250815,000000,25.85,25.85,25.73,25.85,6566,0
+SWKHL.US,D,20250818,000000,25.8199,25.8199,25.7699,25.7699,2497,0
+SWKHL.US,D,20250819,000000,25.775,25.86,25.775,25.86,1415,0
+SWKHL.US,D,20250820,000000,25.85,25.85,25.85,25.85,152,0
+SWKHL.US,D,20250821,000000,25.83,25.83,25.83,25.83,395,0
+SWKHL.US,D,20250825,000000,25.65,25.7539,25.65,25.7539,331,0
+SWKHL.US,D,20250826,000000,25.7,25.7625,25.6999,25.7625,5131,0
+SWKHL.US,D,20250827,000000,25.65,25.7999,25.6499,25.7999,6594,0
+SWKHL.US,D,20250828,000000,25.75,25.75,25.6499,25.65,7778,0
+SWKHL.US,D,20250829,000000,25.73,25.78,25.722,25.78,1010,0
+SWKHL.US,D,20250902,000000,25.65,25.7105,25.65,25.7,1024,0
+SWKHL.US,D,20250903,000000,25.65,25.701,25.65,25.701,655,0
+SWKHL.US,D,20250904,000000,25.7,25.725,25.7,25.725,418,0
+SWKHL.US,D,20250905,000000,25.65,25.7,25.65,25.6501,1020,0
+SWKHL.US,D,20250908,000000,25.6,25.75,25.6,25.75,3442,0
+SWKHL.US,D,20250909,000000,25.8,25.8,25.8,25.8,1444,0
+SWKHL.US,D,20250910,000000,25.8,25.85,25.8,25.83,8496,0
+SWKHL.US,D,20250911,000000,25.83,25.85,25.83,25.85,3084,0
+SWKHL.US,D,20250912,000000,25.85,25.87,25.776,25.85,1098,0
+SWKHL.US,D,20250915,000000,25.28,25.54,25.2218,25.4,31256,0
+SWKHL.US,D,20250916,000000,25.4,25.4,25.39,25.4,8397,0
+SWKHL.US,D,20250917,000000,25.26,25.4612,25.26,25.4,18692,0
+SWKHL.US,D,20250918,000000,25.5,25.5,25.465,25.495,902,0
+SWKHL.US,D,20250919,000000,25.45,25.63,25.45,25.63,1404,0
+SWKHL.US,D,20250922,000000,25.32,25.41,25.32,25.4,3310,0
+SWKHL.US,D,20250923,000000,25.4,25.43,25.4,25.43,598,0
+SWKHL.US,D,20250924,000000,25.45,25.5,25.35,25.45,9296,0
+SWKHL.US,D,20250925,000000,25.42,25.42,25.42,25.42,412,0
+SWKHL.US,D,20250926,000000,25.4,25.4,25.22,25.2711,6974,0
+SWKHL.US,D,20250929,000000,25.28,25.36,25.28,25.36,862,0
+SWKHL.US,D,20250930,000000,25.35,25.37,25.21,25.37,9788,0
+SWKHL.US,D,20251001,000000,25.39,25.39,25.3899,25.3899,397,0
+SWKHL.US,D,20251002,000000,25.35,25.39,25.35,25.39,480,0
+SWKHL.US,D,20251003,000000,25.45,25.45,25.4499,25.4499,631,0
+SWKHL.US,D,20251006,000000,25.45,25.46,25.4254,25.43,2464,0
+SWKHL.US,D,20251007,000000,25.415,25.425,25.415,25.425,504,0
+SWKHL.US,D,20251008,000000,25.43,25.43,25.4299,25.43,1290,0
+SWKHL.US,D,20251009,000000,25.45,25.46,25.419,25.46,4729,0
+SWKHL.US,D,20251010,000000,25.34,25.44,25.299,25.36,5972,0
+SWKHL.US,D,20251013,000000,25.25,25.4202,25.25,25.3801,6613,0
+SWKHL.US,D,20251014,000000,25.415,25.83,25.415,25.66,4318,0
+SWKHL.US,D,20251015,000000,25.595,25.5982,25.5,25.5001,3072,0
+SWKHL.US,D,20251016,000000,25.5,25.5,25.5,25.5,536,0
+SWKHL.US,D,20251017,000000,25.465,25.465,25.465,25.465,295,0
+SWKHL.US,D,20251020,000000,25.4798,25.515,25.4611,25.48,2262,0
+SWKHL.US,D,20251021,000000,25.53,25.53,25.53,25.53,228,0
+SWKHL.US,D,20251024,000000,25.53,25.57,25.53,25.5455,659,0
+SWKHL.US,D,20251027,000000,25.46,25.47,25.45,25.45,844,0
+SWKHL.US,D,20251028,000000,25.51,25.51,25.5,25.5,567,0
+SWKHL.US,D,20251029,000000,25.5,25.56,25.5,25.56,1189,0
+SWKHL.US,D,20251030,000000,25.452,25.4701,25.45,25.46,1200,0
+SWKHL.US,D,20251031,000000,25.47,25.5054,25.4501,25.5042,2225,0
+SWKHL.US,D,20251103,000000,25.5099,25.5099,25.5099,25.5099,499,0
+SWKHL.US,D,20251104,000000,25.51,25.58,25.45,25.5754,2236,0
+SWKHL.US,D,20251105,000000,25.56,25.5799,25.56,25.5799,703,0
+SWKHL.US,D,20251106,000000,25.42,25.515,25.42,25.515,931,0
+SWKHL.US,D,20251107,000000,25.5799,25.58,25.525,25.525,1235,0
+SWKHL.US,D,20251110,000000,25.58,25.58,25.5799,25.5799,1435,0
+SWKHL.US,D,20251111,000000,25.56,25.6,25.56,25.6,1186,0
+SWKHL.US,D,20251112,000000,25.68,25.74,25.6545,25.72,3351,0
+SWKHL.US,D,20251113,000000,25.6339,25.6339,25.6339,25.6339,617,0
+SWKHL.US,D,20251114,000000,25.552,25.645,25.552,25.5842,612,0
+SWKHL.US,D,20251117,000000,25.72,25.72,25.6,25.6,441,0
+SWKHL.US,D,20251118,000000,25.665,25.7299,25.665,25.7299,534,0
+SWKHL.US,D,20251119,000000,25.64,25.64,25.64,25.64,1500,0
+SWKHL.US,D,20251120,000000,25.61,25.701,25.61,25.65,2585,0
+SWKHL.US,D,20251121,000000,25.65,25.665,25.65,25.65,1543,0
+SWKHL.US,D,20251124,000000,25.65,25.6999,25.6,25.61,1665,0
+SWKHL.US,D,20251125,000000,25.65,25.6502,25.64,25.6401,2467,0
+SWKHL.US,D,20251126,000000,25.65,25.7,25.65,25.7,464,0
+SWKHL.US,D,20251201,000000,25.66,25.6821,25.66,25.6821,422,0
+SWKHL.US,D,20251202,000000,25.66,25.73,25.66,25.67,2726,0
+SWKHL.US,D,20251203,000000,25.68,25.73,25.68,25.73,2206,0
+SWKHL.US,D,20251204,000000,25.73,25.73,25.73,25.73,314,0
+SWKHL.US,D,20251208,000000,25.75,25.81,25.71,25.8099,7490,0
+SWKHL.US,D,20251209,000000,25.75,25.78,25.71,25.75,4985,0
+SWKHL.US,D,20251210,000000,25.75,25.78,25.7101,25.78,2058,0
+SWKHL.US,D,20251212,000000,25.73,25.84,25.72,25.84,2276,0
+SWKHL.US,D,20251215,000000,25.38,25.38,25.262,25.3,6040,0
+SWKHL.US,D,20251216,000000,25.34,25.34,25.3206,25.3206,1140,0
+SWKHL.US,D,20251217,000000,25.3593,25.42,25.29,25.36,7292,0
+SWKHL.US,D,20251218,000000,25.48,25.48,25.31,25.341,9003,0
+SWKHL.US,D,20251219,000000,25.44,25.44,25.29,25.29,4393,0
+SWKHL.US,D,20251222,000000,25.35,25.4134,25.32,25.38,4332,0
+SWKHL.US,D,20251223,000000,25.39,25.43,25.32,25.35,5625,0
+SWKHL.US,D,20251224,000000,25.48,25.48,25.48,25.48,634,0
+SWKHL.US,D,20251226,000000,25.34,25.34,25.34,25.34,127,0
+SWKHL.US,D,20251229,000000,25.33,25.45,25.325,25.33,7858,0
+SWKHL.US,D,20251230,000000,25.39,25.4113,25.35,25.4,3263,0
+SWKHL.US,D,20251231,000000,25.4,25.48,25.35,25.48,6283,0
+SWKHL.US,D,20260102,000000,25.5,25.62,25.36,25.6,7696,0
+SWKHL.US,D,20260105,000000,25.452,25.6,25.452,25.6,4000,0
+SWKHL.US,D,20260106,000000,25.6,25.6,25.5194,25.5194,2392,0
+SWKHL.US,D,20260107,000000,25.5502,25.5502,25.55,25.55,897,0
+SWKHL.US,D,20260108,000000,25.51,25.51,25.5,25.5,1080,0
+SWKHL.US,D,20260109,000000,25.5,25.55,25.5,25.5,4779,0
+SWKHL.US,D,20260113,000000,25.6,25.6,25.59,25.59,4312,0
+SWKHL.US,D,20260114,000000,25.62,25.62,25.62,25.62,201,0
+SWKHL.US,D,20260115,000000,25.63,25.65,25.6175,25.6399,1954,0
+SWKHL.US,D,20260116,000000,25.64,25.64,25.6399,25.6399,585,0
+SWKHL.US,D,20260127,000000,25.526,25.526,25.526,25.526,146,0
+SWKHL.US,D,20260128,000000,25.53,25.53,25.53,25.53,715,0
+SWKHL.US,D,20260202,000000,25.61,25.63,25.525,25.59,10833,0
+SWKHL.US,D,20260203,000000,25.59,25.6,25.57,25.6,3044,0
+SWKHL.US,D,20260204,000000,25.595,25.64,25.595,25.62,3791,0
+SWKHL.US,D,20260205,000000,25.6,25.65,25.6,25.6499,5905,0
+SWKHL.US,D,20260206,000000,25.7,25.7,25.6675,25.68,4478,0
+SWKHL.US,D,20260209,000000,25.65,25.65,25.65,25.65,354,0
+SWKHL.US,D,20260210,000000,25.6,25.61,25.6,25.61,1131,0
+SWKHL.US,D,20260211,000000,25.6,25.64,25.6,25.64,1343,0
+SWKHL.US,D,20260212,000000,25.61,25.63,25.6001,25.6001,4871,0
+SWKHL.US,D,20260213,000000,25.6,25.64,25.6,25.635,1890,0
+SWKHL.US,D,20260217,000000,25.65,25.65,25.65,25.65,724,0
+SWKHL.US,D,20260218,000000,25.65,25.65,25.59,25.6499,2933,0
diff --git a/daily/us/nasdaq stocks/2/tbla.us.txt b/daily/us/nasdaq stocks/2/tbla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ffdcd74894cc179b41acc8aa9577012e8fac455
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbla.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBLA.US,D,20210701,000000,10.8,11,10.35,10.5,829380,0
+TBLA.US,D,20210702,000000,10.5,10.58,10.2,10.48,699309,0
+TBLA.US,D,20210706,000000,10.48,10.58,9.85,10.09,789186,0
+TBLA.US,D,20210707,000000,9.94,10.09,9.52,9.66,603113,0
+TBLA.US,D,20210708,000000,9.37,9.69,9.18,9.64,584598,0
+TBLA.US,D,20210709,000000,9.75,9.91,9.6,9.87,174665,0
+TBLA.US,D,20210712,000000,10.2,10.2,9.75,10.17,363380,0
+TBLA.US,D,20210713,000000,9.99,10.29,9.95,10.2,249270,0
+TBLA.US,D,20210714,000000,10.32,10.32,9.7,9.73,638437,0
+TBLA.US,D,20210715,000000,9.7,9.77,9.25,9.45,583215,0
+TBLA.US,D,20210716,000000,9.5,9.65,8.76,8.85,432710,0
+TBLA.US,D,20210719,000000,8.69,8.82,8.46,8.54,602890,0
+TBLA.US,D,20210720,000000,8.69,8.8864,8.37,8.8,568410,0
+TBLA.US,D,20210721,000000,8.91,9.2,8.64,9,339158,0
+TBLA.US,D,20210722,000000,8.98,9.21,8.86,9,1032941,0
+TBLA.US,D,20210723,000000,9.6,10.3,9.47,10.3,1362190,0
+TBLA.US,D,20210726,000000,10.3,10.49,9.62,9.84,840604,0
+TBLA.US,D,20210727,000000,10.2,10.29,9.75,10.25,468874,0
+TBLA.US,D,20210728,000000,10.32,10.39,9.4,9.66,589576,0
+TBLA.US,D,20210729,000000,9.7,10.04,9.4,9.85,325753,0
+TBLA.US,D,20210730,000000,9.65,9.675,8.75,9.36,645772,0
+TBLA.US,D,20210802,000000,9.56,9.83,9.46,9.49,381729,0
+TBLA.US,D,20210803,000000,9.71,9.71,9.23,9.27,266779,0
+TBLA.US,D,20210804,000000,9.47,9.77,9.41,9.66,424082,0
+TBLA.US,D,20210805,000000,9.73,9.805,9.47,9.71,363999,0
+TBLA.US,D,20210806,000000,9.72,9.8,9.54,9.69,209160,0
+TBLA.US,D,20210809,000000,9.56,9.87,9.56,9.74,244796,0
+TBLA.US,D,20210810,000000,9.71,10.1,9.32,10.04,610179,0
+TBLA.US,D,20210811,000000,10.2332,10.58,9.37,9.47,843242,0
+TBLA.US,D,20210812,000000,9.47,9.5397,9.01,9.04,616219,0
+TBLA.US,D,20210813,000000,9,9.28,8.73,8.81,550075,0
+TBLA.US,D,20210816,000000,8.8,8.805,8.21,8.4,673859,0
+TBLA.US,D,20210817,000000,8.25,8.52,7.92,8.47,1170100,0
+TBLA.US,D,20210818,000000,8.49,8.5,8.12,8.33,582801,0
+TBLA.US,D,20210819,000000,8.19,8.4,7.97,8.03,414866,0
+TBLA.US,D,20210820,000000,8.05,8.2,7.75,7.8,295321,0
+TBLA.US,D,20210823,000000,8.12,8.23,7.76,7.9,409022,0
+TBLA.US,D,20210824,000000,7.95,8.15,7.9,8.05,331017,0
+TBLA.US,D,20210825,000000,8.02,8.56,7.8539,8.36,303343,0
+TBLA.US,D,20210826,000000,8.36,8.44,8.11,8.4,253322,0
+TBLA.US,D,20210827,000000,8.32,8.93,8.3,8.75,332459,0
+TBLA.US,D,20210830,000000,9,9.34,8.84,8.88,727562,0
+TBLA.US,D,20210831,000000,8.98,9.27,8.92,8.99,371827,0
+TBLA.US,D,20210901,000000,9.03,9.23,8.84,9.1,526838,0
+TBLA.US,D,20210902,000000,9.27,9.395,9.13,9.29,732351,0
+TBLA.US,D,20210903,000000,8.91,9.75,8.87,8.99,4172562,0
+TBLA.US,D,20210907,000000,9.03,9.37,8.97,9.2,428737,0
+TBLA.US,D,20210908,000000,9.23,9.38,8.96,9.02,227071,0
+TBLA.US,D,20210909,000000,9,9.27,8.99,9.06,503263,0
+TBLA.US,D,20210910,000000,9.1,9.1,8.8,8.92,349351,0
+TBLA.US,D,20210913,000000,8.93,9.05,8.66,8.84,593311,0
+TBLA.US,D,20210914,000000,9.05,9.7,8.8,8.92,1769998,0
+TBLA.US,D,20210915,000000,8.91,9.02,8.8226,8.84,719673,0
+TBLA.US,D,20210916,000000,8.81,8.82,8.6687,8.75,544694,0
+TBLA.US,D,20210917,000000,8.8,8.82,8.66,8.75,719405,0
+TBLA.US,D,20210920,000000,8.6,8.77,8.5,8.6,494952,0
+TBLA.US,D,20210921,000000,8.7,8.71,8.5,8.58,447385,0
+TBLA.US,D,20210922,000000,8.6,8.68,8.48,8.59,334931,0
+TBLA.US,D,20210923,000000,8.66,9,8.58,8.75,410981,0
+TBLA.US,D,20210924,000000,8.67,8.82,8.59,8.77,322728,0
+TBLA.US,D,20210927,000000,8.75,9.32,8.7,9.08,658419,0
+TBLA.US,D,20210928,000000,9.03,9.14,8.7626,8.9,670859,0
+TBLA.US,D,20210929,000000,8.96,9.065,7.96,8.17,1447412,0
+TBLA.US,D,20210930,000000,8.33,8.56,8.26,8.46,551989,0
+TBLA.US,D,20211001,000000,8.45,8.59,8.23,8.28,528559,0
+TBLA.US,D,20211004,000000,8.33,8.42,7.86,7.98,852755,0
+TBLA.US,D,20211005,000000,8.02,8.28,8,8.16,518000,0
+TBLA.US,D,20211006,000000,8.05,8.56,8.03,8.52,699773,0
+TBLA.US,D,20211007,000000,8.58,8.905,8.57,8.88,596533,0
+TBLA.US,D,20211008,000000,8.87,9.12,8.77,8.78,397330,0
+TBLA.US,D,20211011,000000,8.75,9.03,8.72,8.86,406980,0
+TBLA.US,D,20211012,000000,8.92,9.18,8.9,9.16,409092,0
+TBLA.US,D,20211013,000000,9.2,9.58,9.14,9.3,657721,0
+TBLA.US,D,20211014,000000,9.43,9.6,9.3,9.44,437501,0
+TBLA.US,D,20211015,000000,9.42,9.43,8.71,8.8,396238,0
+TBLA.US,D,20211018,000000,8.725,9.1,8.725,8.95,480181,0
+TBLA.US,D,20211019,000000,8.99,9.29,8.99,9.22,382798,0
+TBLA.US,D,20211020,000000,9.29,9.35,9.1,9.22,140130,0
+TBLA.US,D,20211021,000000,9.18,9.55,9.15,9.45,317553,0
+TBLA.US,D,20211022,000000,9.43,9.43,8.98,9.02,287771,0
+TBLA.US,D,20211025,000000,9,9.34,8.89,9.29,433708,0
+TBLA.US,D,20211026,000000,9.34,9.55,8.88,8.93,299975,0
+TBLA.US,D,20211027,000000,8.97,9.28,8.94,9.09,320294,0
+TBLA.US,D,20211028,000000,9.04,9.49,8.98,9.43,311905,0
+TBLA.US,D,20211029,000000,9.4,9.4887,9.24,9.39,241180,0
+TBLA.US,D,20211101,000000,9.2,9.57,9.19,9.48,431965,0
+TBLA.US,D,20211102,000000,9.46,9.49,9.22,9.33,272943,0
+TBLA.US,D,20211103,000000,9.41,9.66,9.3,9.64,617143,0
+TBLA.US,D,20211104,000000,9.7,9.715,9.35,9.68,451520,0
+TBLA.US,D,20211105,000000,9.61,9.67,9.1,9.11,234840,0
+TBLA.US,D,20211108,000000,9.1325,9.57,9.11,9.41,290609,0
+TBLA.US,D,20211109,000000,9.4,9.95,8.56,9.93,1064040,0
+TBLA.US,D,20211110,000000,9.83,9.93,9.4496,9.5,617982,0
+TBLA.US,D,20211111,000000,9.3,10.04,9.28,9.85,948254,0
+TBLA.US,D,20211112,000000,9.89,10.16,9.75,9.9,720809,0
+TBLA.US,D,20211115,000000,9.84,10.27,9.84,9.93,526990,0
+TBLA.US,D,20211116,000000,9.95,10.17,9.75,9.88,371624,0
+TBLA.US,D,20211117,000000,9.75,10.11,9.75,9.82,348878,0
+TBLA.US,D,20211118,000000,9.89,9.9,9.42,9.45,329135,0
+TBLA.US,D,20211119,000000,9.39,9.7,9.3,9.44,227149,0
+TBLA.US,D,20211122,000000,9.35,9.45,8.52,8.57,625134,0
+TBLA.US,D,20211123,000000,8.57,8.78,7.98,8.35,1137865,0
+TBLA.US,D,20211124,000000,8.18,8.905,8.18,8.47,569281,0
+TBLA.US,D,20211126,000000,8.29,8.6,8.22,8.52,315025,0
+TBLA.US,D,20211129,000000,8.51,8.55,8.05,8.15,585819,0
+TBLA.US,D,20211130,000000,8.17,8.17,7.65,7.86,2428705,0
+TBLA.US,D,20211201,000000,7.96,8.1,7.75,7.9,1074805,0
+TBLA.US,D,20211202,000000,7.85,8.05,7.32,7.35,1098593,0
+TBLA.US,D,20211203,000000,7.32,7.51,6.91,7.12,1254830,0
+TBLA.US,D,20211206,000000,7.25,7.3,6.8,7.07,1119879,0
+TBLA.US,D,20211207,000000,7.36,7.89,7.21,7.84,867581,0
+TBLA.US,D,20211208,000000,7.87,7.87,7.57,7.77,466198,0
+TBLA.US,D,20211209,000000,7.68,7.96,7.68,7.93,470962,0
+TBLA.US,D,20211210,000000,8,8.09,7.7,7.77,340373,0
+TBLA.US,D,20211213,000000,7.99,8.04,7.71,7.81,593660,0
+TBLA.US,D,20211214,000000,7.77,7.77,7.21,7.47,789087,0
+TBLA.US,D,20211215,000000,7.37,7.58,6.98,7.53,843655,0
+TBLA.US,D,20211216,000000,7.56,7.93,7.41,7.67,1222884,0
+TBLA.US,D,20211217,000000,7.56,7.88,7.38,7.79,366436,0
+TBLA.US,D,20211220,000000,7.37,7.61,7.24,7.56,535743,0
+TBLA.US,D,20211221,000000,7.5,7.77,7.472,7.7,319259,0
+TBLA.US,D,20211222,000000,7.7,7.94,7.61,7.63,381137,0
+TBLA.US,D,20211223,000000,7.63,8.105,7.62,8.06,350578,0
+TBLA.US,D,20211227,000000,7.54,7.75,7.21,7.41,2932163,0
+TBLA.US,D,20211228,000000,7.19,7.94,7.19,7.85,673251,0
+TBLA.US,D,20211229,000000,7.77,7.83,7.37,7.51,1834205,0
+TBLA.US,D,20211230,000000,7.42,7.96,7.4105,7.82,968507,0
+TBLA.US,D,20211231,000000,7.65,8.16,7.52,7.78,886068,0
+TBLA.US,D,20220103,000000,7.59,7.9,7.36,7.64,966269,0
+TBLA.US,D,20220104,000000,7.68,7.865,7.21,7.28,1077428,0
+TBLA.US,D,20220105,000000,7.3,7.48,6.95,6.95,801413,0
+TBLA.US,D,20220106,000000,6.87,7.12,6.67,6.71,1453383,0
+TBLA.US,D,20220107,000000,6.72,6.9,6.69,6.74,873844,0
+TBLA.US,D,20220110,000000,6.58,6.72,6.46,6.69,693218,0
+TBLA.US,D,20220111,000000,6.71,7.1,6.7,7.05,707734,0
+TBLA.US,D,20220112,000000,7.1,7.2099,6.89,6.98,380733,0
+TBLA.US,D,20220113,000000,6.97,6.985,6.58,6.6,519919,0
+TBLA.US,D,20220114,000000,6.51,6.59,6.23,6.38,364520,0
+TBLA.US,D,20220118,000000,6.29,6.58,6.205,6.21,544460,0
+TBLA.US,D,20220119,000000,6.31,6.395,6.17,6.27,956458,0
+TBLA.US,D,20220120,000000,6.28,6.55,6.19,6.19,823397,0
+TBLA.US,D,20220121,000000,6.25,6.345,5.6,5.6,1239754,0
+TBLA.US,D,20220124,000000,5.4,5.905,5.34,5.84,2071891,0
+TBLA.US,D,20220125,000000,5.63,5.87,5.47,5.5,1498815,0
+TBLA.US,D,20220126,000000,5.73,6.12,5.66,5.79,1413012,0
+TBLA.US,D,20220127,000000,5.83,5.8831,5.52,5.55,619715,0
+TBLA.US,D,20220128,000000,5.51,5.7,5.36,5.64,452137,0
+TBLA.US,D,20220131,000000,5.71,6.07,5.71,6.05,388787,0
+TBLA.US,D,20220201,000000,6.18,6.48,6.065,6.46,635442,0
+TBLA.US,D,20220202,000000,6.61,6.66,6.32,6.65,961796,0
+TBLA.US,D,20220203,000000,6.19,6.225,5.92,6.09,1098000,0
+TBLA.US,D,20220204,000000,6.15,6.73,6.15,6.67,750063,0
+TBLA.US,D,20220207,000000,6.66,7,6.555,6.86,1288942,0
+TBLA.US,D,20220208,000000,6.78,7,6.71,6.88,620725,0
+TBLA.US,D,20220209,000000,6.94,7.215,6.88,7.18,564318,0
+TBLA.US,D,20220210,000000,7.01,7.48,7.01,7.35,614653,0
+TBLA.US,D,20220211,000000,7.34,7.5,7.03,7.1,447206,0
+TBLA.US,D,20220214,000000,7.02,7.29,7,7.04,505121,0
+TBLA.US,D,20220215,000000,7.17,7.28,7.08,7.26,311952,0
+TBLA.US,D,20220216,000000,7.16,7.16,6.825,7.01,455806,0
+TBLA.US,D,20220217,000000,6.96,7.06,6.71,6.78,383710,0
+TBLA.US,D,20220218,000000,6.73,6.84,6.55,6.71,576373,0
+TBLA.US,D,20220222,000000,6.63,7.01,6.63,6.68,692447,0
+TBLA.US,D,20220223,000000,6.78,6.86,6.12,6.37,1070119,0
+TBLA.US,D,20220224,000000,5.93,6.57,5.84,6.52,1109329,0
+TBLA.US,D,20220225,000000,6.56,6.7,6.51,6.65,585416,0
+TBLA.US,D,20220228,000000,6.51,6.72,6.46,6.61,662236,0
+TBLA.US,D,20220301,000000,6.6,6.74,6.28,6.31,838112,0
+TBLA.US,D,20220302,000000,6.27,6.46,6.23,6.39,555419,0
+TBLA.US,D,20220303,000000,6.4,6.47,5.99,6.02,494433,0
+TBLA.US,D,20220304,000000,5.87,6.04,5.52,5.59,751952,0
+TBLA.US,D,20220307,000000,5.53,5.6,5.27,5.29,486724,0
+TBLA.US,D,20220308,000000,5.24,5.54,5.05,5.45,844827,0
+TBLA.US,D,20220309,000000,5.62,5.64,5.4303,5.49,428111,0
+TBLA.US,D,20220310,000000,5.45,5.55,5.13,5.37,690039,0
+TBLA.US,D,20220311,000000,5.41,5.44,5,5,464707,0
+TBLA.US,D,20220314,000000,5,5.055,4.31,4.39,2064287,0
+TBLA.US,D,20220315,000000,4.37,4.91,4.37,4.89,845983,0
+TBLA.US,D,20220316,000000,4.99,5.28,4.91,5.26,471115,0
+TBLA.US,D,20220317,000000,5.18,5.48,5.1,5.47,451345,0
+TBLA.US,D,20220318,000000,5.39,5.63,5.39,5.53,638269,0
+TBLA.US,D,20220321,000000,5.5,5.66,5.43,5.6,449009,0
+TBLA.US,D,20220322,000000,5.56,5.83,5.56,5.72,453013,0
+TBLA.US,D,20220323,000000,5.66,5.82,5.52,5.57,375042,0
+TBLA.US,D,20220324,000000,5.6,5.7,5.33,5.39,492762,0
+TBLA.US,D,20220325,000000,5.41,5.49,5.26,5.44,515324,0
+TBLA.US,D,20220328,000000,5.43,5.6,5.32,5.53,566388,0
+TBLA.US,D,20220329,000000,5.65,5.77,5.265,5.46,752890,0
+TBLA.US,D,20220330,000000,5.46,5.49,5.24,5.26,778047,0
+TBLA.US,D,20220331,000000,5.25,5.25,4.995,5.16,590415,0
+TBLA.US,D,20220401,000000,5.23,5.36,5.02,5.07,347200,0
+TBLA.US,D,20220404,000000,5.09,5.38,5.09,5.32,582672,0
+TBLA.US,D,20220405,000000,5.25,5.2899,5.035,5.12,404853,0
+TBLA.US,D,20220406,000000,5.06,5.13,4.86,4.91,400891,0
+TBLA.US,D,20220407,000000,4.93,5.16,4.71,4.73,471183,0
+TBLA.US,D,20220408,000000,4.73,4.8399,4.6276,4.69,229879,0
+TBLA.US,D,20220411,000000,4.6,4.77,4.54,4.65,238924,0
+TBLA.US,D,20220412,000000,4.7,4.748,4.55,4.6,352812,0
+TBLA.US,D,20220413,000000,4.55,4.73,4.54,4.7,354311,0
+TBLA.US,D,20220414,000000,4.69,4.7,4.5,4.56,285428,0
+TBLA.US,D,20220418,000000,4.52,4.57,4.4,4.45,684766,0
+TBLA.US,D,20220419,000000,4.46,4.75,4.43,4.67,464089,0
+TBLA.US,D,20220420,000000,4.67,4.71,4.56,4.63,380408,0
+TBLA.US,D,20220421,000000,4.66,4.71,4.5,4.54,629800,0
+TBLA.US,D,20220422,000000,4.51,4.64,4.45,4.49,287199,0
+TBLA.US,D,20220425,000000,4.42,4.6,4.41,4.49,565100,0
+TBLA.US,D,20220426,000000,4.47,4.5,4.36,4.42,501528,0
+TBLA.US,D,20220427,000000,4.42,4.51,4.28,4.3,421073,0
+TBLA.US,D,20220428,000000,4.36,4.64,4.24,4.63,489733,0
+TBLA.US,D,20220429,000000,4.52,4.65,4.31,4.31,351956,0
+TBLA.US,D,20220502,000000,4.32,4.63,4.295,4.63,460204,0
+TBLA.US,D,20220503,000000,4.74,4.93,4.49,4.6,456390,0
+TBLA.US,D,20220504,000000,4.59,4.75,4.4,4.7,361855,0
+TBLA.US,D,20220505,000000,4.65,4.66,4.46,4.52,276368,0
+TBLA.US,D,20220506,000000,4.55,4.55,4.15,4.27,497101,0
+TBLA.US,D,20220509,000000,4.2,4.27,3.91,3.94,761101,0
+TBLA.US,D,20220510,000000,4.12,4.14,3.7,3.74,967500,0
+TBLA.US,D,20220511,000000,3.79,3.9,3.63,3.65,892822,0
+TBLA.US,D,20220512,000000,3.5,3.65,3.23,3.54,1333045,0
+TBLA.US,D,20220513,000000,3.59,3.68,3.28,3.35,1162446,0
+TBLA.US,D,20220516,000000,3.22,3.25,2.97,3.02,1971474,0
+TBLA.US,D,20220517,000000,3.12,3.135,2.92,3,1608657,0
+TBLA.US,D,20220518,000000,3.05,3.11,2.93,2.99,1536894,0
+TBLA.US,D,20220519,000000,2.94,3.39,2.94,3.33,1456250,0
+TBLA.US,D,20220520,000000,3.43,3.46,3.2,3.3,567750,0
+TBLA.US,D,20220523,000000,3.34,3.395,3.17,3.35,559148,0
+TBLA.US,D,20220524,000000,3.29,3.29,3.01,3.02,501291,0
+TBLA.US,D,20220525,000000,3,3.05,2.92,3.03,342576,0
+TBLA.US,D,20220526,000000,3.01,3.2,2.93,3.14,709843,0
+TBLA.US,D,20220527,000000,3.2,3.56,3.18,3.55,766587,0
+TBLA.US,D,20220531,000000,3.53,3.6,3.23,3.24,668221,0
+TBLA.US,D,20220601,000000,3.3,3.318,3,3.08,1066543,0
+TBLA.US,D,20220602,000000,3.11,3.22,3.06,3.18,637579,0
+TBLA.US,D,20220603,000000,3.14,3.14,3.03,3.12,301088,0
+TBLA.US,D,20220606,000000,3.15,3.25,3.03,3.09,314044,0
+TBLA.US,D,20220607,000000,3.08,3.14,3.01,3.09,196651,0
+TBLA.US,D,20220608,000000,3.05,3.12,3.03,3.05,221568,0
+TBLA.US,D,20220609,000000,3.03,3.05,2.94,2.96,461309,0
+TBLA.US,D,20220610,000000,2.92,2.93,2.81,2.81,542335,0
+TBLA.US,D,20220613,000000,2.73,2.74,2.62,2.64,723551,0
+TBLA.US,D,20220614,000000,2.63,2.7,2.61,2.61,357440,0
+TBLA.US,D,20220615,000000,2.63,2.75,2.55,2.69,467497,0
+TBLA.US,D,20220616,000000,2.61,2.65,2.52,2.56,739593,0
+TBLA.US,D,20220617,000000,2.54,2.64,2.52,2.55,819103,0
+TBLA.US,D,20220621,000000,2.61,2.62,2.5,2.51,485270,0
+TBLA.US,D,20220622,000000,2.68,2.79,2.585,2.6,1051139,0
+TBLA.US,D,20220623,000000,2.65,2.75,2.55,2.65,464253,0
+TBLA.US,D,20220624,000000,2.7,2.8,2.66,2.8,697112,0
+TBLA.US,D,20220627,000000,2.85,2.88,2.62,2.68,688341,0
+TBLA.US,D,20220628,000000,2.68,2.72,2.57,2.61,460766,0
+TBLA.US,D,20220629,000000,2.62,2.63,2.52,2.55,398430,0
+TBLA.US,D,20220630,000000,2.59,2.61,2.47,2.53,780356,0
+TBLA.US,D,20220701,000000,2.51,2.6,2.45,2.6,386509,0
+TBLA.US,D,20220705,000000,2.52,2.7,2.48,2.7,429991,0
+TBLA.US,D,20220706,000000,2.65,2.77,2.65,2.75,807866,0
+TBLA.US,D,20220707,000000,2.75,2.92,2.72,2.9,412736,0
+TBLA.US,D,20220708,000000,2.93,2.93,2.81,2.88,201121,0
+TBLA.US,D,20220711,000000,2.84,2.85,2.7,2.78,499436,0
+TBLA.US,D,20220712,000000,2.85,2.91,2.78,2.84,314647,0
+TBLA.US,D,20220713,000000,2.76,2.905,2.755,2.87,264049,0
+TBLA.US,D,20220714,000000,2.82,2.855,2.79,2.83,221388,0
+TBLA.US,D,20220715,000000,2.83,2.97,2.8,2.94,407505,0
+TBLA.US,D,20220718,000000,2.98,3.06,2.85,2.88,337071,0
+TBLA.US,D,20220719,000000,2.91,2.92,2.75,2.79,470802,0
+TBLA.US,D,20220720,000000,2.77,3.04,2.77,2.97,1040342,0
+TBLA.US,D,20220721,000000,3.01,3.11,2.895,3.05,861728,0
+TBLA.US,D,20220722,000000,3.03,3.05,2.83,2.87,916667,0
+TBLA.US,D,20220725,000000,2.9,3,2.82,2.85,401114,0
+TBLA.US,D,20220726,000000,2.77,2.77,2.64,2.66,729254,0
+TBLA.US,D,20220727,000000,2.67,2.69,2.57,2.63,700677,0
+TBLA.US,D,20220728,000000,2.66,2.67,2.54,2.65,497104,0
+TBLA.US,D,20220729,000000,2.66,2.7,2.56,2.62,480758,0
+TBLA.US,D,20220801,000000,2.56,2.57,2.48,2.55,516202,0
+TBLA.US,D,20220802,000000,2.5,2.6,2.5,2.59,336510,0
+TBLA.US,D,20220803,000000,2.6,2.78,2.6,2.75,321912,0
+TBLA.US,D,20220804,000000,2.74,2.8,2.67,2.68,251978,0
+TBLA.US,D,20220805,000000,2.63,2.71,2.6,2.66,236406,0
+TBLA.US,D,20220808,000000,2.67,2.79,2.67,2.74,262949,0
+TBLA.US,D,20220809,000000,2.75,2.75,2.6,2.65,701015,0
+TBLA.US,D,20220810,000000,2.82,3.29,2.73,3.1,1620273,0
+TBLA.US,D,20220811,000000,3.05,3.1946,2.95,3.04,843983,0
+TBLA.US,D,20220812,000000,3,3.04,2.87,3,625381,0
+TBLA.US,D,20220815,000000,2.97,3.05,2.93,2.95,381306,0
+TBLA.US,D,20220816,000000,2.92,2.92,2.78,2.85,499652,0
+TBLA.US,D,20220817,000000,2.83,2.85,2.73,2.74,371175,0
+TBLA.US,D,20220818,000000,2.8,2.8,2.7,2.75,207177,0
+TBLA.US,D,20220819,000000,2.67,2.72,2.59,2.65,634380,0
+TBLA.US,D,20220822,000000,2.55,2.6,2.54,2.54,434213,0
+TBLA.US,D,20220823,000000,2.55,2.64,2.54,2.6,319747,0
+TBLA.US,D,20220824,000000,2.6,2.65,2.55,2.57,285850,0
+TBLA.US,D,20220825,000000,2.58,2.7088,2.55,2.64,370027,0
+TBLA.US,D,20220826,000000,2.67,2.7,2.59,2.66,458786,0
+TBLA.US,D,20220829,000000,2.65,2.82,2.63,2.67,550545,0
+TBLA.US,D,20220830,000000,2.65,2.7,2.52,2.55,513429,0
+TBLA.US,D,20220831,000000,2.52,2.6,2.48,2.51,593644,0
+TBLA.US,D,20220901,000000,2.49,2.49,2.37,2.48,863339,0
+TBLA.US,D,20220902,000000,2.53,2.53,2.41,2.43,476142,0
+TBLA.US,D,20220906,000000,2.5,2.54,2.44,2.49,284691,0
+TBLA.US,D,20220907,000000,2.48,2.5092,2.39,2.48,268483,0
+TBLA.US,D,20220908,000000,2.42,2.54,2.4,2.48,265470,0
+TBLA.US,D,20220909,000000,2.5,2.6,2.4,2.56,489182,0
+TBLA.US,D,20220912,000000,2.6,2.61,2.49,2.54,329907,0
+TBLA.US,D,20220913,000000,2.5,2.51,2.4,2.43,339775,0
+TBLA.US,D,20220914,000000,2.42,2.43,2.36,2.4,566421,0
+TBLA.US,D,20220915,000000,2.36,2.46,2.24,2.25,1142301,0
+TBLA.US,D,20220916,000000,2.24,2.24,2.16,2.18,488365,0
+TBLA.US,D,20220919,000000,2.3,2.305,2.03,2.22,5469134,0
+TBLA.US,D,20220920,000000,2.16,2.21,2.09,2.09,437839,0
+TBLA.US,D,20220921,000000,2.15,2.22,2.01,2.01,528065,0
+TBLA.US,D,20220922,000000,2.01,2.03,1.9,1.94,1070551,0
+TBLA.US,D,20220923,000000,1.93,1.94,1.88,1.91,644609,0
+TBLA.US,D,20220926,000000,1.89,1.97,1.85,1.88,675735,0
+TBLA.US,D,20220927,000000,1.95,1.98,1.87,1.87,282614,0
+TBLA.US,D,20220928,000000,1.877,1.955,1.877,1.95,297470,0
+TBLA.US,D,20220929,000000,1.9,1.93,1.84,1.86,739815,0
+TBLA.US,D,20220930,000000,1.9,1.9004,1.79,1.81,1127995,0
+TBLA.US,D,20221003,000000,1.86,1.88,1.77,1.82,1246844,0
+TBLA.US,D,20221004,000000,1.83,1.93,1.83,1.9,613680,0
+TBLA.US,D,20221005,000000,1.87,1.91,1.8,1.85,320978,0
+TBLA.US,D,20221006,000000,1.85,1.8899,1.82,1.86,301271,0
+TBLA.US,D,20221007,000000,1.86,1.87,1.805,1.83,408964,0
+TBLA.US,D,20221010,000000,1.84,1.84,1.77,1.78,510551,0
+TBLA.US,D,20221011,000000,1.78,1.82,1.72,1.76,445504,0
+TBLA.US,D,20221012,000000,1.77,1.77,1.71,1.75,672173,0
+TBLA.US,D,20221013,000000,1.7,1.78,1.65,1.76,382605,0
+TBLA.US,D,20221014,000000,1.74,1.76,1.65,1.66,1761000,0
+TBLA.US,D,20221017,000000,1.68,1.715,1.65,1.7,5327567,0
+TBLA.US,D,20221018,000000,1.72,1.81,1.7,1.75,6876898,0
+TBLA.US,D,20221019,000000,1.77,1.8,1.695,1.71,599922,0
+TBLA.US,D,20221020,000000,1.68,1.87,1.68,1.78,1529454,0
+TBLA.US,D,20221021,000000,1.75,1.83,1.7,1.81,710676,0
+TBLA.US,D,20221024,000000,1.8,1.8,1.675,1.69,799234,0
+TBLA.US,D,20221025,000000,1.65,1.83,1.65,1.81,912928,0
+TBLA.US,D,20221026,000000,1.76,1.84,1.73,1.75,374080,0
+TBLA.US,D,20221027,000000,1.78,1.78,1.68,1.7,299948,0
+TBLA.US,D,20221028,000000,1.71,1.77,1.7,1.75,598857,0
+TBLA.US,D,20221031,000000,1.72,1.77,1.7,1.76,355486,0
+TBLA.US,D,20221101,000000,1.77,1.86,1.76,1.81,706522,0
+TBLA.US,D,20221102,000000,1.8,1.81,1.7,1.7,645991,0
+TBLA.US,D,20221103,000000,1.68,1.69,1.56,1.62,989306,0
+TBLA.US,D,20221104,000000,1.65,1.6791,1.56,1.65,492947,0
+TBLA.US,D,20221107,000000,1.7,1.72,1.62,1.66,392619,0
+TBLA.US,D,20221108,000000,1.66,1.69,1.58,1.6,648981,0
+TBLA.US,D,20221109,000000,1.7,1.73,1.52,1.62,996876,0
+TBLA.US,D,20221110,000000,1.8,1.875,1.7453,1.81,1620005,0
+TBLA.US,D,20221111,000000,1.83,2.14,1.83,2.03,1971909,0
+TBLA.US,D,20221114,000000,2,2,1.89,1.92,1135745,0
+TBLA.US,D,20221115,000000,2.11,2.12,1.91,1.96,957596,0
+TBLA.US,D,20221116,000000,1.94,1.95,1.85,1.87,534318,0
+TBLA.US,D,20221117,000000,1.89,1.925,1.81,1.85,821109,0
+TBLA.US,D,20221118,000000,1.87,1.87,1.79,1.82,483662,0
+TBLA.US,D,20221121,000000,1.82,1.825,1.77,1.79,354731,0
+TBLA.US,D,20221122,000000,1.8,1.8,1.73,1.78,544731,0
+TBLA.US,D,20221123,000000,1.78,1.84,1.77,1.82,565410,0
+TBLA.US,D,20221125,000000,1.8,1.85,1.8,1.84,197627,0
+TBLA.US,D,20221128,000000,3.11,3.27,2.4,2.64,72809364,0
+TBLA.US,D,20221129,000000,2.55,2.63,2.45,2.47,8295693,0
+TBLA.US,D,20221130,000000,2.45,2.83,2.39,2.78,8384692,0
+TBLA.US,D,20221201,000000,2.75,3.02,2.72,2.94,8915499,0
+TBLA.US,D,20221202,000000,2.86,2.97,2.74,2.87,2688730,0
+TBLA.US,D,20221205,000000,2.86,2.96,2.67,2.68,3254484,0
+TBLA.US,D,20221206,000000,2.65,2.67,2.51,2.58,2328676,0
+TBLA.US,D,20221207,000000,2.51,2.725,2.51,2.65,2460966,0
+TBLA.US,D,20221208,000000,2.65,2.73,2.56,2.6,1310991,0
+TBLA.US,D,20221209,000000,2.56,2.61,2.4807,2.54,1059255,0
+TBLA.US,D,20221212,000000,2.55,2.86,2.54,2.77,2088167,0
+TBLA.US,D,20221213,000000,2.9,2.93,2.63,2.68,1622665,0
+TBLA.US,D,20221214,000000,2.68,2.7395,2.605,2.64,881253,0
+TBLA.US,D,20221215,000000,2.64,2.67,2.525,2.67,1199677,0
+TBLA.US,D,20221216,000000,2.82,2.85,2.665,2.78,2756231,0
+TBLA.US,D,20221219,000000,2.78,2.83,2.56,2.595,1610146,0
+TBLA.US,D,20221220,000000,2.55,2.62,2.45,2.53,2023588,0
+TBLA.US,D,20221221,000000,2.6,2.66,2.4797,2.66,1246208,0
+TBLA.US,D,20221222,000000,2.6,2.65,2.55,2.63,481803,0
+TBLA.US,D,20221223,000000,2.61,2.77,2.57,2.65,965176,0
+TBLA.US,D,20221227,000000,2.62,2.62,2.475,2.57,1074480,0
+TBLA.US,D,20221228,000000,2.54,2.62,2.49,2.54,1033021,0
+TBLA.US,D,20221229,000000,2.59,2.89,2.59,2.87,1179136,0
+TBLA.US,D,20221230,000000,2.79,3.1,2.73,3.08,2087394,0
+TBLA.US,D,20230103,000000,3.1,3.355,3.06,3.08,1330546,0
+TBLA.US,D,20230104,000000,3.15,3.3,3.05,3.25,1334081,0
+TBLA.US,D,20230105,000000,3.23,3.29,3.08,3.22,1002110,0
+TBLA.US,D,20230106,000000,3.2,3.29,3.08,3.14,1033791,0
+TBLA.US,D,20230109,000000,3.15,3.36,3.15,3.21,1151899,0
+TBLA.US,D,20230110,000000,3.18,3.47,3.18,3.38,1678895,0
+TBLA.US,D,20230111,000000,3.45,3.45,3.11,3.39,1701961,0
+TBLA.US,D,20230112,000000,3.43,3.44,3.15,3.19,2037953,0
+TBLA.US,D,20230113,000000,3.15,3.29,3.11,3.26,733287,0
+TBLA.US,D,20230117,000000,3.21,3.4,3.15,3.4,938869,0
+TBLA.US,D,20230118,000000,3.44,3.58,3.38,3.47,1419146,0
+TBLA.US,D,20230119,000000,3.45,3.48,3.34,3.47,1977050,0
+TBLA.US,D,20230120,000000,3.47,3.76,3.46,3.76,1308892,0
+TBLA.US,D,20230123,000000,3.916,3.916,3.72,3.86,2104100,0
+TBLA.US,D,20230124,000000,3.77,3.95,3.59,3.71,1513822,0
+TBLA.US,D,20230125,000000,3.64,3.68,3.53,3.67,850197,0
+TBLA.US,D,20230126,000000,3.72,3.87,3.672,3.75,1031819,0
+TBLA.US,D,20230127,000000,3.74,3.9,3.74,3.86,823184,0
+TBLA.US,D,20230130,000000,3.79,3.855,3.74,3.81,565794,0
+TBLA.US,D,20230131,000000,3.81,4,3.81,3.98,1267412,0
+TBLA.US,D,20230201,000000,4.25,4.29,3.81,3.99,5871537,0
+TBLA.US,D,20230202,000000,3.99,4.45,3.99,4.21,3458597,0
+TBLA.US,D,20230203,000000,4.23,4.436,4.1,4.3,1509729,0
+TBLA.US,D,20230206,000000,4.24,4.3,4.06,4.09,1229093,0
+TBLA.US,D,20230207,000000,4.11,4.125,3.88,4.07,1472072,0
+TBLA.US,D,20230208,000000,4.09,4.25,4.04,4.11,943489,0
+TBLA.US,D,20230209,000000,4.16,4.23,3.88,3.88,1517367,0
+TBLA.US,D,20230210,000000,3.85,3.995,3.63,3.96,1079856,0
+TBLA.US,D,20230213,000000,4,4.06,3.91,3.92,593345,0
+TBLA.US,D,20230214,000000,3.91,4.14,3.82,4.07,949157,0
+TBLA.US,D,20230215,000000,4.07,4.255,4.04,4.25,1335605,0
+TBLA.US,D,20230216,000000,4.15,4.17,3.99,4.01,1248509,0
+TBLA.US,D,20230217,000000,4,4.04,3.92,4,799887,0
+TBLA.US,D,20230221,000000,3.88,4.08,3.88,3.92,1067819,0
+TBLA.US,D,20230222,000000,3.92,4.01,3.88,3.94,1421889,0
+TBLA.US,D,20230223,000000,4.06,4.125,3.97,4.08,1767834,0
+TBLA.US,D,20230224,000000,3.77,3.81,3.12,3.3,3212754,0
+TBLA.US,D,20230227,000000,3.25,3.35,3.07,3.07,2921172,0
+TBLA.US,D,20230228,000000,3.08,3.17,2.83,3.13,2632635,0
+TBLA.US,D,20230301,000000,3.13,3.25,3.075,3.13,1884392,0
+TBLA.US,D,20230302,000000,3.07,3.25,3.03,3.24,817947,0
+TBLA.US,D,20230303,000000,3.23,3.4,3.19,3.38,1108249,0
+TBLA.US,D,20230306,000000,3.44,3.44,3.305,3.33,958529,0
+TBLA.US,D,20230307,000000,3.31,3.33,3.21,3.22,709906,0
+TBLA.US,D,20230308,000000,3.22,3.22,3.085,3.11,698218,0
+TBLA.US,D,20230309,000000,3.13,3.13,2.96,2.96,963248,0
+TBLA.US,D,20230310,000000,3.01,3.01,2.8,2.84,1402318,0
+TBLA.US,D,20230313,000000,2.77,2.88,2.74,2.76,1021721,0
+TBLA.US,D,20230314,000000,2.87,2.93,2.76,2.78,1179425,0
+TBLA.US,D,20230315,000000,2.72,2.905,2.705,2.87,1714765,0
+TBLA.US,D,20230316,000000,2.85,2.87,2.755,2.8,864622,0
+TBLA.US,D,20230317,000000,2.81,2.84,2.65,2.7,1409275,0
+TBLA.US,D,20230320,000000,2.71,2.72,2.6,2.61,1381430,0
+TBLA.US,D,20230321,000000,2.6,2.7,2.58,2.68,1263170,0
+TBLA.US,D,20230322,000000,2.69,2.69,2.57,2.57,980836,0
+TBLA.US,D,20230323,000000,2.62,2.7385,2.58,2.61,645473,0
+TBLA.US,D,20230324,000000,2.57,2.59,2.5,2.55,530726,0
+TBLA.US,D,20230327,000000,2.54,2.5999,2.52,2.56,256444,0
+TBLA.US,D,20230328,000000,2.55,2.5925,2.51,2.52,452774,0
+TBLA.US,D,20230329,000000,2.56,2.56,2.48,2.5,660974,0
+TBLA.US,D,20230330,000000,2.53,2.54,2.46,2.47,762336,0
+TBLA.US,D,20230331,000000,2.5,2.77,2.48,2.72,1232224,0
+TBLA.US,D,20230403,000000,2.69,2.695,2.535,2.61,782414,0
+TBLA.US,D,20230404,000000,2.64,2.64,2.54,2.54,634916,0
+TBLA.US,D,20230405,000000,2.56,2.56,2.43,2.44,838209,0
+TBLA.US,D,20230406,000000,2.43,2.4685,2.38,2.45,501373,0
+TBLA.US,D,20230410,000000,2.48,2.48,2.39,2.46,575837,0
+TBLA.US,D,20230411,000000,2.44,2.555,2.44,2.51,911989,0
+TBLA.US,D,20230412,000000,2.53,2.55,2.44,2.49,808110,0
+TBLA.US,D,20230413,000000,2.49,2.63,2.475,2.6,985524,0
+TBLA.US,D,20230414,000000,2.62,2.62,2.43,2.52,822425,0
+TBLA.US,D,20230417,000000,2.49,2.55,2.46,2.51,562045,0
+TBLA.US,D,20230418,000000,2.53,2.645,2.405,2.45,1418732,0
+TBLA.US,D,20230419,000000,2.42,2.42,2.32,2.38,1502910,0
+TBLA.US,D,20230420,000000,2.36,2.41,2.36,2.39,951888,0
+TBLA.US,D,20230421,000000,2.38,2.4,2.31,2.37,599296,0
+TBLA.US,D,20230424,000000,2.37,2.395,2.33,2.36,727998,0
+TBLA.US,D,20230425,000000,2.36,2.395,2.28,2.29,876808,0
+TBLA.US,D,20230426,000000,2.33,2.335,2.255,2.27,505415,0
+TBLA.US,D,20230427,000000,2.3,2.36,2.265,2.3,491661,0
+TBLA.US,D,20230428,000000,2.29,2.33,2.23,2.31,396230,0
+TBLA.US,D,20230501,000000,2.35,2.39,2.32,2.38,630655,0
+TBLA.US,D,20230502,000000,2.34,2.39,2.265,2.31,681905,0
+TBLA.US,D,20230503,000000,2.31,2.35,2.26,2.28,664177,0
+TBLA.US,D,20230504,000000,2.28,2.29,2.16,2.18,739184,0
+TBLA.US,D,20230505,000000,2.2,2.25,2.175,2.25,281725,0
+TBLA.US,D,20230508,000000,2.29,2.39,2.271,2.34,718089,0
+TBLA.US,D,20230509,000000,2.31,2.33,2.27,2.28,865359,0
+TBLA.US,D,20230510,000000,2.69,3.15,2.67,2.84,4656048,0
+TBLA.US,D,20230511,000000,2.69,3.0999,2.69,2.94,2147870,0
+TBLA.US,D,20230512,000000,2.95,3.26,2.905,3,3037601,0
+TBLA.US,D,20230515,000000,3.05,3.22,2.95,3.17,2147943,0
+TBLA.US,D,20230516,000000,3.09,3.13,2.96,3.03,1170824,0
+TBLA.US,D,20230517,000000,3.02,3.1075,2.98,3.04,860831,0
+TBLA.US,D,20230518,000000,3,3.17,2.86,2.94,1822755,0
+TBLA.US,D,20230519,000000,2.94,2.97,2.77,2.85,1027705,0
+TBLA.US,D,20230522,000000,2.78,3.05,2.7,2.95,1883653,0
+TBLA.US,D,20230523,000000,2.99,3.13,2.96,2.96,620941,0
+TBLA.US,D,20230524,000000,2.93,2.9537,2.86,2.91,373364,0
+TBLA.US,D,20230525,000000,2.93,2.93,2.805,2.82,355719,0
+TBLA.US,D,20230526,000000,2.82,2.87,2.8,2.84,346519,0
+TBLA.US,D,20230530,000000,2.86,2.88,2.58,2.65,1759949,0
+TBLA.US,D,20230531,000000,2.7,2.7712,2.635,2.73,2045375,0
+TBLA.US,D,20230601,000000,2.88,2.99,2.82,2.94,3048743,0
+TBLA.US,D,20230602,000000,2.96,3.05,2.92,2.95,786549,0
+TBLA.US,D,20230605,000000,2.96,3.01,2.91,2.94,506149,0
+TBLA.US,D,20230606,000000,2.93,3.1,2.93,3.09,1056558,0
+TBLA.US,D,20230607,000000,3.1,3.16,3,3,1084010,0
+TBLA.US,D,20230608,000000,2.98,3.05,2.86,2.95,1266384,0
+TBLA.US,D,20230609,000000,2.96,3.01,2.945,2.96,753914,0
+TBLA.US,D,20230612,000000,2.97,3.0291,2.97,2.99,884263,0
+TBLA.US,D,20230613,000000,3.05,3.16,3.05,3.13,1504302,0
+TBLA.US,D,20230614,000000,3.14,3.16,2.96,2.96,848476,0
+TBLA.US,D,20230615,000000,2.96,3.02,2.85,3,1186344,0
+TBLA.US,D,20230616,000000,2.98,3.04,2.95,2.97,1695874,0
+TBLA.US,D,20230620,000000,2.97,3.05,2.89,2.91,1140153,0
+TBLA.US,D,20230621,000000,2.88,2.93,2.85,2.89,766318,0
+TBLA.US,D,20230622,000000,2.99,3.31,2.96,3.26,2308442,0
+TBLA.US,D,20230623,000000,3.26,3.385,3.15,3.19,1331476,0
+TBLA.US,D,20230626,000000,3.1752,3.195,3.04,3.04,742701,0
+TBLA.US,D,20230627,000000,3.03,3.2,3.025,3.18,1108964,0
+TBLA.US,D,20230628,000000,3.18,3.28,3.14,3.23,884529,0
+TBLA.US,D,20230629,000000,3.23,3.26,3.17,3.23,816191,0
+TBLA.US,D,20230630,000000,3.23,3.23,3.1,3.11,697417,0
+TBLA.US,D,20230703,000000,3.1,3.2,3.08,3.18,556239,0
+TBLA.US,D,20230705,000000,3.18,3.415,3.1201,3.37,1452690,0
+TBLA.US,D,20230706,000000,3.34,3.34,3.04,3.08,1310062,0
+TBLA.US,D,20230707,000000,3.08,3.205,3.08,3.14,680643,0
+TBLA.US,D,20230710,000000,3.12,3.365,3.12,3.26,737660,0
+TBLA.US,D,20230711,000000,3.26,3.28,3.08,3.25,1279051,0
+TBLA.US,D,20230712,000000,3.29,3.39,3.25,3.37,1121311,0
+TBLA.US,D,20230713,000000,3.4,3.49,3.35,3.43,1040400,0
+TBLA.US,D,20230714,000000,3.44,3.5,3.388,3.44,1247558,0
+TBLA.US,D,20230717,000000,3.42,3.61,3.37,3.48,1380320,0
+TBLA.US,D,20230718,000000,3.48,3.575,3.33,3.38,1031028,0
+TBLA.US,D,20230719,000000,3.36,3.51,3.36,3.45,1076172,0
+TBLA.US,D,20230720,000000,3.48,3.515,3.205,3.22,955576,0
+TBLA.US,D,20230721,000000,3.22,3.305,3.2,3.24,541577,0
+TBLA.US,D,20230724,000000,3.23,3.2431,3.16,3.17,489314,0
+TBLA.US,D,20230725,000000,3.22,3.27,3.18,3.22,447842,0
+TBLA.US,D,20230726,000000,3.24,3.345,3.2,3.31,407253,0
+TBLA.US,D,20230727,000000,3.39,3.525,3.21,3.24,905682,0
+TBLA.US,D,20230728,000000,3.28,3.51,3.28,3.48,660581,0
+TBLA.US,D,20230731,000000,3.56,3.77,3.54,3.74,1268679,0
+TBLA.US,D,20230801,000000,3.68,3.7,3.55,3.64,603627,0
+TBLA.US,D,20230802,000000,3.57,3.57,3.295,3.39,1112597,0
+TBLA.US,D,20230803,000000,3.38,3.5299,3.38,3.41,733331,0
+TBLA.US,D,20230804,000000,3.46,3.49,3.36,3.4,456462,0
+TBLA.US,D,20230807,000000,3.42,3.4298,3.28,3.38,575864,0
+TBLA.US,D,20230808,000000,3.39,3.41,3.275,3.37,714924,0
+TBLA.US,D,20230809,000000,3.7,3.98,3.63,3.79,3768668,0
+TBLA.US,D,20230810,000000,3.72,3.78,3.48,3.52,1898526,0
+TBLA.US,D,20230811,000000,3.56,3.56,3.385,3.4,785664,0
+TBLA.US,D,20230814,000000,3.4,3.52,3.2901,3.46,763528,0
+TBLA.US,D,20230815,000000,3.49,3.54,3.425,3.48,539762,0
+TBLA.US,D,20230816,000000,3.21,3.475,3.2,3.35,802380,0
+TBLA.US,D,20230817,000000,3.32,3.4827,3.29,3.38,752778,0
+TBLA.US,D,20230818,000000,3.31,3.45,3.31,3.44,583585,0
+TBLA.US,D,20230821,000000,3.4,3.5,3.37,3.45,390417,0
+TBLA.US,D,20230822,000000,3.45,3.66,3.43,3.61,758670,0
+TBLA.US,D,20230823,000000,3.57,3.775,3.56,3.7,1246648,0
+TBLA.US,D,20230824,000000,3.66,3.72,3.56,3.56,507252,0
+TBLA.US,D,20230825,000000,3.56,3.66,3.46,3.54,744623,0
+TBLA.US,D,20230828,000000,3.54,3.54,3.425,3.45,928218,0
+TBLA.US,D,20230829,000000,3.44,3.615,3.42,3.55,839986,0
+TBLA.US,D,20230830,000000,3.52,3.715,3.47,3.68,761997,0
+TBLA.US,D,20230831,000000,3.66,3.755,3.65,3.75,1068015,0
+TBLA.US,D,20230901,000000,3.72,3.83,3.71,3.79,733395,0
+TBLA.US,D,20230905,000000,3.75,3.81,3.645,3.74,986767,0
+TBLA.US,D,20230906,000000,3.7,3.78,3.66,3.67,607165,0
+TBLA.US,D,20230907,000000,3.63,3.66,3.55,3.61,579096,0
+TBLA.US,D,20230908,000000,3.6,3.63,3.54,3.55,434592,0
+TBLA.US,D,20230911,000000,3.59,3.725,3.59,3.68,831756,0
+TBLA.US,D,20230912,000000,3.7,3.77,3.66,3.75,874012,0
+TBLA.US,D,20230913,000000,3.77,3.77,3.68,3.7,612596,0
+TBLA.US,D,20230914,000000,3.73,3.88,3.72,3.81,860608,0
+TBLA.US,D,20230915,000000,3.8,3.85,3.725,3.75,857344,0
+TBLA.US,D,20230918,000000,3.72,3.75,3.55,3.71,502026,0
+TBLA.US,D,20230919,000000,3.71,3.85,3.7,3.81,658445,0
+TBLA.US,D,20230920,000000,3.75,3.87,3.72,3.73,537413,0
+TBLA.US,D,20230921,000000,3.7,3.75,3.67,3.68,487442,0
+TBLA.US,D,20230922,000000,3.71,3.795,3.7,3.74,595078,0
+TBLA.US,D,20230925,000000,3.82,3.97,3.74,3.78,1359653,0
+TBLA.US,D,20230926,000000,3.72,3.76,3.67,3.68,660719,0
+TBLA.US,D,20230927,000000,3.72,3.78,3.6301,3.67,668795,0
+TBLA.US,D,20230928,000000,3.69,3.83,3.66,3.8,848675,0
+TBLA.US,D,20230929,000000,3.8,3.859,3.76,3.79,750690,0
+TBLA.US,D,20231002,000000,3.7,3.79,3.69,3.75,758886,0
+TBLA.US,D,20231003,000000,3.7,3.84,3.7,3.77,825490,0
+TBLA.US,D,20231004,000000,3.71,3.88,3.68,3.86,618209,0
+TBLA.US,D,20231005,000000,3.92,3.98,3.82,3.98,928495,0
+TBLA.US,D,20231006,000000,3.91,4.11,3.91,4.07,1768674,0
+TBLA.US,D,20231009,000000,3.96,3.96,3.785,3.84,1988620,0
+TBLA.US,D,20231010,000000,3.86,4,3.85,3.95,1214742,0
+TBLA.US,D,20231011,000000,3.95,4.02,3.87,3.9,706368,0
+TBLA.US,D,20231012,000000,3.9,3.94,3.8,3.9,1453936,0
+TBLA.US,D,20231013,000000,4,4.07,3.63,3.66,2129796,0
+TBLA.US,D,20231016,000000,3.67,3.775,3.63,3.64,930377,0
+TBLA.US,D,20231017,000000,3.56,3.665,3.52,3.63,792006,0
+TBLA.US,D,20231018,000000,3.55,3.67,3.54,3.6,715755,0
+TBLA.US,D,20231019,000000,3.61,3.65,3.56,3.56,629828,0
+TBLA.US,D,20231020,000000,3.55,3.59,3.45,3.55,586692,0
+TBLA.US,D,20231023,000000,3.5,3.59,3.4606,3.53,604601,0
+TBLA.US,D,20231024,000000,3.54,3.74,3.53,3.67,795051,0
+TBLA.US,D,20231025,000000,3.65,3.69,3.45,3.48,662907,0
+TBLA.US,D,20231026,000000,3.48,3.53,3.375,3.44,779184,0
+TBLA.US,D,20231027,000000,3.46,3.59,3.45,3.48,662361,0
+TBLA.US,D,20231030,000000,3.52,3.63,3.5,3.61,497109,0
+TBLA.US,D,20231031,000000,3.6,3.71,3.55,3.67,593918,0
+TBLA.US,D,20231101,000000,3.65,3.7,3.6,3.64,572657,0
+TBLA.US,D,20231102,000000,3.67,3.795,3.66,3.75,640138,0
+TBLA.US,D,20231103,000000,3.79,3.92,3.79,3.83,1006449,0
+TBLA.US,D,20231106,000000,3.87,3.87,3.72,3.74,1144156,0
+TBLA.US,D,20231107,000000,3.73,3.82,3.48,3.48,2820767,0
+TBLA.US,D,20231108,000000,3.75,4.1,3.69,4.05,5991822,0
+TBLA.US,D,20231109,000000,3.93,3.97,3.73,3.75,2178156,0
+TBLA.US,D,20231110,000000,3.72,3.9,3.7,3.86,1540160,0
+TBLA.US,D,20231113,000000,3.8,3.86,3.75,3.82,782735,0
+TBLA.US,D,20231114,000000,3.81,3.91,3.795,3.85,1001118,0
+TBLA.US,D,20231115,000000,3.87,3.881,3.8,3.86,1233313,0
+TBLA.US,D,20231116,000000,3.81,3.84,3.74,3.8,722401,0
+TBLA.US,D,20231117,000000,3.72,3.84,3.72,3.8,969813,0
+TBLA.US,D,20231120,000000,3.77,3.88,3.77,3.79,1100712,0
+TBLA.US,D,20231121,000000,3.78,3.88,3.77,3.82,871646,0
+TBLA.US,D,20231122,000000,3.86,3.9,3.82,3.88,1132105,0
+TBLA.US,D,20231124,000000,3.86,3.885,3.83,3.86,512398,0
+TBLA.US,D,20231127,000000,3.79,3.96,3.79,3.85,1212776,0
+TBLA.US,D,20231128,000000,3.93,4.06,3.91,3.95,3471975,0
+TBLA.US,D,20231129,000000,3.97,3.97,3.64,3.67,1846722,0
+TBLA.US,D,20231130,000000,3.68,3.7,3.43,3.45,6568426,0
+TBLA.US,D,20231201,000000,3.46,3.73,3.46,3.67,1837851,0
+TBLA.US,D,20231204,000000,3.6,3.7,3.57,3.57,1400840,0
+TBLA.US,D,20231205,000000,3.59,3.63,3.52,3.59,1457066,0
+TBLA.US,D,20231206,000000,3.62,3.67,3.56,3.56,842353,0
+TBLA.US,D,20231207,000000,3.55,3.5701,3.505,3.52,798712,0
+TBLA.US,D,20231208,000000,3.51,3.64,3.475,3.58,898861,0
+TBLA.US,D,20231211,000000,3.56,3.655,3.48,3.61,1622937,0
+TBLA.US,D,20231212,000000,3.59,3.765,3.54,3.68,1393962,0
+TBLA.US,D,20231213,000000,3.69,3.83,3.61,3.81,1298867,0
+TBLA.US,D,20231214,000000,3.8,3.9,3.775,3.81,1141702,0
+TBLA.US,D,20231215,000000,3.82,3.82,3.63,3.66,2143308,0
+TBLA.US,D,20231218,000000,3.66,3.845,3.66,3.81,1381403,0
+TBLA.US,D,20231219,000000,3.81,3.88,3.81,3.86,1662920,0
+TBLA.US,D,20231220,000000,3.87,4.0097,3.81,3.83,1841968,0
+TBLA.US,D,20231221,000000,3.93,4.12,3.92,4.12,1830936,0
+TBLA.US,D,20231222,000000,4.1,4.15,3.985,4.14,1406850,0
+TBLA.US,D,20231226,000000,4.15,4.27,4.15,4.22,795259,0
+TBLA.US,D,20231227,000000,4.21,4.29,4.165,4.24,808994,0
+TBLA.US,D,20231228,000000,4.24,4.36,4.22,4.35,736794,0
+TBLA.US,D,20231229,000000,4.33,4.3987,4.3033,4.33,814663,0
+TBLA.US,D,20240102,000000,4.3,4.3,4.17,4.2,936463,0
+TBLA.US,D,20240103,000000,4.1,4.17,4.06,4.09,922978,0
+TBLA.US,D,20240104,000000,4.12,4.16,4.03,4.09,1017268,0
+TBLA.US,D,20240105,000000,4.11,4.315,4.09,4.31,1228916,0
+TBLA.US,D,20240108,000000,4.22,4.5,4.22,4.47,1357902,0
+TBLA.US,D,20240109,000000,4.41,4.51,4.3792,4.41,848285,0
+TBLA.US,D,20240110,000000,4.41,4.48,4.34,4.36,1119317,0
+TBLA.US,D,20240111,000000,4.33,4.34,4.09,4.22,1125104,0
+TBLA.US,D,20240112,000000,4.23,4.2994,4.14,4.16,623782,0
+TBLA.US,D,20240116,000000,4.13,4.13,4.04,4.09,1047738,0
+TBLA.US,D,20240117,000000,4,4.04,3.96,4,1355106,0
+TBLA.US,D,20240118,000000,4.02,4.07,3.97,4.04,692187,0
+TBLA.US,D,20240119,000000,4.05,4.17,4.05,4.14,748779,0
+TBLA.US,D,20240122,000000,4.17,4.255,4.15,4.16,657710,0
+TBLA.US,D,20240123,000000,4.19,4.345,4.19,4.31,862775,0
+TBLA.US,D,20240124,000000,4.36,4.42,4.28,4.28,881092,0
+TBLA.US,D,20240125,000000,4.28,4.42,4.28,4.36,564883,0
+TBLA.US,D,20240126,000000,4.34,4.45,4.34,4.36,742027,0
+TBLA.US,D,20240129,000000,4.38,4.595,4.34,4.59,1066751,0
+TBLA.US,D,20240130,000000,4.69,4.97,4.61,4.87,3400456,0
+TBLA.US,D,20240131,000000,4.9,4.96,4.72,4.72,1595749,0
+TBLA.US,D,20240201,000000,4.95,5,4.69,4.83,1197771,0
+TBLA.US,D,20240202,000000,4.84,4.92,4.7301,4.86,642761,0
+TBLA.US,D,20240205,000000,4.86,4.89,4.69,4.76,725696,0
+TBLA.US,D,20240206,000000,4.76,4.815,4.71,4.76,818277,0
+TBLA.US,D,20240207,000000,4.76,4.805,4.66,4.76,802555,0
+TBLA.US,D,20240208,000000,4.75,4.84,4.68,4.74,1001848,0
+TBLA.US,D,20240209,000000,4.75,4.82,4.665,4.82,873615,0
+TBLA.US,D,20240212,000000,4.85,4.9005,4.775,4.81,668043,0
+TBLA.US,D,20240213,000000,4.71,4.77,4.575,4.6,1157708,0
+TBLA.US,D,20240214,000000,4.65,4.82,4.65,4.82,702500,0
+TBLA.US,D,20240215,000000,4.85,4.87,4.79,4.83,554391,0
+TBLA.US,D,20240216,000000,4.66,4.88,4.66,4.78,1322369,0
+TBLA.US,D,20240220,000000,4.72,4.78,4.67,4.73,527912,0
+TBLA.US,D,20240221,000000,4.74,4.79,4.63,4.66,679013,0
+TBLA.US,D,20240222,000000,4.74,4.74,4.67,4.71,556068,0
+TBLA.US,D,20240223,000000,4.7,4.73,4.65,4.68,520066,0
+TBLA.US,D,20240226,000000,4.68,4.8,4.66,4.7,1490038,0
+TBLA.US,D,20240227,000000,4.72,4.8,4.6401,4.79,1489787,0
+TBLA.US,D,20240228,000000,4.95,4.96,4.4,4.46,4968689,0
+TBLA.US,D,20240229,000000,4.4,4.47,4.31,4.36,2165411,0
+TBLA.US,D,20240301,000000,4.33,4.47,4.28,4.34,1126167,0
+TBLA.US,D,20240304,000000,4.37,4.76,4.31,4.68,1961074,0
+TBLA.US,D,20240305,000000,4.64,4.65,4.48,4.52,905184,0
+TBLA.US,D,20240306,000000,4.51,4.56,4.29,4.29,1370429,0
+TBLA.US,D,20240307,000000,4.33,4.42,4.245,4.4,1322564,0
+TBLA.US,D,20240308,000000,4.36,4.555,4.33,4.33,922220,0
+TBLA.US,D,20240311,000000,4.28,4.665,4.28,4.32,3711019,0
+TBLA.US,D,20240312,000000,4.45,4.51,4.15,4.5,13024701,0
+TBLA.US,D,20240313,000000,4.46,4.63,4.285,4.29,9978514,0
+TBLA.US,D,20240314,000000,4.2,4.34,4.18,4.21,1883082,0
+TBLA.US,D,20240315,000000,4.21,4.23,4.14,4.15,1580627,0
+TBLA.US,D,20240318,000000,4.19,4.36,4.135,4.33,2104978,0
+TBLA.US,D,20240319,000000,4.23,4.335,4.13,4.27,1545270,0
+TBLA.US,D,20240320,000000,4.26,4.37,4.25,4.36,1045381,0
+TBLA.US,D,20240321,000000,4.34,4.48,4.28,4.4,1124997,0
+TBLA.US,D,20240322,000000,4.41,4.44,4.31,4.36,647608,0
+TBLA.US,D,20240325,000000,4.44,4.44,4.24,4.29,762000,0
+TBLA.US,D,20240326,000000,4.29,4.39,4.27,4.29,579823,0
+TBLA.US,D,20240327,000000,4.31,4.45,4.26,4.4,1539186,0
+TBLA.US,D,20240328,000000,4.41,4.51,4.38,4.44,1748204,0
+TBLA.US,D,20240401,000000,4.54,4.54,4.355,4.46,1006394,0
+TBLA.US,D,20240402,000000,4.47,4.51,4.32,4.45,595844,0
+TBLA.US,D,20240403,000000,4.43,4.49,4.42,4.48,590097,0
+TBLA.US,D,20240404,000000,4.5,4.54,4.3,4.3,712567,0
+TBLA.US,D,20240405,000000,4.3,4.41,4.25,4.4,1004674,0
+TBLA.US,D,20240408,000000,4.35,4.405,4.2,4.29,1019204,0
+TBLA.US,D,20240409,000000,4.35,4.38,4.255,4.26,556232,0
+TBLA.US,D,20240410,000000,4.2,4.26,4.145,4.2,1219070,0
+TBLA.US,D,20240411,000000,4.18,4.23,4.11,4.17,726655,0
+TBLA.US,D,20240412,000000,4.11,4.165,4,4.01,696145,0
+TBLA.US,D,20240415,000000,4.03,4.095,3.925,3.96,952858,0
+TBLA.US,D,20240416,000000,3.93,3.985,3.92,3.94,692306,0
+TBLA.US,D,20240417,000000,3.95,4.01,3.91,3.91,846289,0
+TBLA.US,D,20240418,000000,3.91,3.99,3.9,3.98,830096,0
+TBLA.US,D,20240419,000000,3.95,4.01,3.94,3.95,745732,0
+TBLA.US,D,20240422,000000,3.96,4.055,3.92,3.99,829284,0
+TBLA.US,D,20240423,000000,4,4.18,3.98,4.18,580119,0
+TBLA.US,D,20240424,000000,4.2,4.28,4.05,4.17,1047317,0
+TBLA.US,D,20240425,000000,4.06,4.23,4,4.2,794513,0
+TBLA.US,D,20240426,000000,4.25,4.34,4.22,4.23,759358,0
+TBLA.US,D,20240429,000000,4.24,4.295,4.19,4.25,552711,0
+TBLA.US,D,20240430,000000,4.24,4.3,4.2,4.2,534627,0
+TBLA.US,D,20240501,000000,4.2,4.4,4.18,4.28,791035,0
+TBLA.US,D,20240502,000000,4.37,4.475,4.3,4.4,669350,0
+TBLA.US,D,20240503,000000,4.47,4.51,4.42,4.43,826444,0
+TBLA.US,D,20240506,000000,4.47,4.6,4.44,4.53,896559,0
+TBLA.US,D,20240507,000000,4.55,4.575,4.49,4.53,1937217,0
+TBLA.US,D,20240508,000000,4.08,4.555,3.95,4.54,2845604,0
+TBLA.US,D,20240509,000000,4.34,4.6,4.335,4.555,1699641,0
+TBLA.US,D,20240510,000000,4.51,4.5501,4.31,4.4,1374495,0
+TBLA.US,D,20240513,000000,4.45,4.4749,4.19,4.22,1015593,0
+TBLA.US,D,20240514,000000,4.18,4.35,4.18,4.33,901628,0
+TBLA.US,D,20240515,000000,4.33,4.37,4.27,4.34,730531,0
+TBLA.US,D,20240516,000000,4.27,4.4,4.27,4.34,1426150,0
+TBLA.US,D,20240517,000000,4.35,4.4,4.315,4.32,526305,0
+TBLA.US,D,20240520,000000,4.24,4.29,4.18,4.26,787337,0
+TBLA.US,D,20240521,000000,4.3,4.3,4.09,4.12,668844,0
+TBLA.US,D,20240522,000000,4.14,4.155,4.09,4.12,862481,0
+TBLA.US,D,20240523,000000,4.1,4.21,4.06,4.13,953534,0
+TBLA.US,D,20240524,000000,4.13,4.2,4.09,4.1,457497,0
+TBLA.US,D,20240528,000000,4.12,4.16,4.07,4.14,654255,0
+TBLA.US,D,20240529,000000,4.06,4.095,4,4,720285,0
+TBLA.US,D,20240530,000000,4,4.1175,4,4.04,724154,0
+TBLA.US,D,20240531,000000,4.03,4.11,3.94,4.01,2282226,0
+TBLA.US,D,20240603,000000,4.01,4.03,3.87,3.89,806345,0
+TBLA.US,D,20240604,000000,3.82,3.84,3.73,3.74,1066913,0
+TBLA.US,D,20240605,000000,3.75,3.77,3.735,3.76,1066099,0
+TBLA.US,D,20240606,000000,3.75,3.9,3.72,3.75,1838979,0
+TBLA.US,D,20240607,000000,3.75,3.775,3.66,3.68,891625,0
+TBLA.US,D,20240610,000000,3.64,3.65,3.55,3.6,791125,0
+TBLA.US,D,20240611,000000,3.68,3.77,3.66,3.73,793911,0
+TBLA.US,D,20240612,000000,3.79,3.88,3.775,3.8,445085,0
+TBLA.US,D,20240613,000000,3.8,3.8,3.7,3.7,699391,0
+TBLA.US,D,20240614,000000,3.69,3.71,3.65,3.66,810908,0
+TBLA.US,D,20240617,000000,3.62,3.62,3.49,3.53,1012883,0
+TBLA.US,D,20240618,000000,3.48,3.5,3.42,3.43,575041,0
+TBLA.US,D,20240620,000000,3.43,3.43,3.36,3.38,497969,0
+TBLA.US,D,20240621,000000,3.38,3.435,3.36,3.38,1132103,0
+TBLA.US,D,20240624,000000,3.38,3.42,3.365,3.4,493670,0
+TBLA.US,D,20240625,000000,3.4,3.4,3.331,3.38,347750,0
+TBLA.US,D,20240626,000000,3.35,3.43,3.345,3.41,1019683,0
+TBLA.US,D,20240627,000000,3.4,3.415,3.36,3.41,226694,0
+TBLA.US,D,20240628,000000,3.4,3.49,3.36,3.44,417628,0
+TBLA.US,D,20240701,000000,3.45,3.475,3.34,3.41,442168,0
+TBLA.US,D,20240702,000000,3.41,3.47,3.365,3.45,294856,0
+TBLA.US,D,20240703,000000,3.45,3.475,3.41,3.47,291453,0
+TBLA.US,D,20240705,000000,3.44,3.45,3.295,3.34,449086,0
+TBLA.US,D,20240708,000000,3.34,3.4,3.29,3.3,609216,0
+TBLA.US,D,20240709,000000,3.35,3.36,3.26,3.28,490488,0
+TBLA.US,D,20240710,000000,3.3,3.33,3.19,3.21,703556,0
+TBLA.US,D,20240711,000000,3.25,3.29,3.17,3.2,457644,0
+TBLA.US,D,20240712,000000,3.25,3.29,3.21,3.25,439336,0
+TBLA.US,D,20240715,000000,3.26,3.35,3.24,3.29,379873,0
+TBLA.US,D,20240716,000000,3.32,4.2,3.32,3.46,10017049,0
+TBLA.US,D,20240717,000000,3.42,3.48,3.31,3.47,1498467,0
+TBLA.US,D,20240718,000000,3.49,3.57,3.3511,3.38,1152832,0
+TBLA.US,D,20240719,000000,3.38,3.43,3.34,3.35,508611,0
+TBLA.US,D,20240722,000000,3.4,3.45,3.34,3.42,749992,0
+TBLA.US,D,20240723,000000,3.42,3.475,3.39,3.41,722239,0
+TBLA.US,D,20240724,000000,3.4,3.4,3.25,3.28,701922,0
+TBLA.US,D,20240725,000000,3.28,3.3666,3.2,3.28,638033,0
+TBLA.US,D,20240726,000000,3.31,3.475,3.31,3.46,978809,0
+TBLA.US,D,20240729,000000,3.5,3.54,3.44,3.45,498527,0
+TBLA.US,D,20240730,000000,3.45,3.49,3.4012,3.47,434748,0
+TBLA.US,D,20240731,000000,3.47,3.53,3.4501,3.47,433976,0
+TBLA.US,D,20240801,000000,3.52,3.56,3.265,3.3,636234,0
+TBLA.US,D,20240802,000000,3.2,3.24,3.08,3.19,906604,0
+TBLA.US,D,20240805,000000,2.97,3.085,2.87,2.95,1226122,0
+TBLA.US,D,20240806,000000,3,3,2.88,2.91,1146289,0
+TBLA.US,D,20240807,000000,3.33,3.68,3.03,3.14,2236703,0
+TBLA.US,D,20240808,000000,3.11,3.14,2.92,3.09,1258423,0
+TBLA.US,D,20240809,000000,3.1,3.14,3.04,3.14,589080,0
+TBLA.US,D,20240812,000000,3.13,3.22,3.13,3.18,697700,0
+TBLA.US,D,20240813,000000,3.22,3.3,3.215,3.26,391312,0
+TBLA.US,D,20240814,000000,3.28,3.3,3.23,3.29,549988,0
+TBLA.US,D,20240815,000000,3.32,3.335,3.225,3.23,416195,0
+TBLA.US,D,20240816,000000,2.98,3.32,2.9,3.25,2391599,0
+TBLA.US,D,20240819,000000,3.22,3.32,3.2,3.31,321892,0
+TBLA.US,D,20240820,000000,3.31,3.35,3.25,3.27,363514,0
+TBLA.US,D,20240821,000000,3.28,3.315,3.26,3.29,304233,0
+TBLA.US,D,20240822,000000,3.26,3.3,3.25,3.27,352802,0
+TBLA.US,D,20240823,000000,3.25,3.44,3.25,3.38,766631,0
+TBLA.US,D,20240826,000000,3.37,3.485,3.37,3.43,666230,0
+TBLA.US,D,20240827,000000,3.42,3.52,3.38,3.51,527821,0
+TBLA.US,D,20240828,000000,3.49,3.565,3.49,3.51,944373,0
+TBLA.US,D,20240829,000000,3.51,3.62,3.49,3.51,798442,0
+TBLA.US,D,20240830,000000,3.53,3.5375,3.42,3.5,443315,0
+TBLA.US,D,20240903,000000,3.42,3.47,3.19,3.28,1971514,0
+TBLA.US,D,20240904,000000,3.26,3.36,3.24,3.25,519484,0
+TBLA.US,D,20240905,000000,3.27,3.33,3.245,3.25,433162,0
+TBLA.US,D,20240906,000000,3.25,3.275,3.14,3.15,456506,0
+TBLA.US,D,20240909,000000,3.12,3.2599,3.12,3.2,651844,0
+TBLA.US,D,20240910,000000,3.19,3.21,3.14,3.19,392316,0
+TBLA.US,D,20240911,000000,3.18,3.23,3.16,3.22,350126,0
+TBLA.US,D,20240912,000000,3.22,3.36,3.215,3.31,778809,0
+TBLA.US,D,20240913,000000,3.38,3.43,3.32,3.36,664353,0
+TBLA.US,D,20240916,000000,3.39,3.425,3.21,3.24,612548,0
+TBLA.US,D,20240917,000000,3.24,3.345,3.19,3.23,600834,0
+TBLA.US,D,20240918,000000,3.24,3.305,3.19,3.19,598346,0
+TBLA.US,D,20240919,000000,3.27,3.29,3.235,3.26,581792,0
+TBLA.US,D,20240920,000000,3.28,3.29,3.215,3.25,709363,0
+TBLA.US,D,20240923,000000,3.25,3.27,3.17,3.19,438503,0
+TBLA.US,D,20240924,000000,3.24,3.24,3.17,3.19,451139,0
+TBLA.US,D,20240925,000000,3.2,3.225,3.16,3.21,492071,0
+TBLA.US,D,20240926,000000,3.25,3.3,3.212,3.27,762990,0
+TBLA.US,D,20240927,000000,3.27,3.365,3.24,3.28,656394,0
+TBLA.US,D,20240930,000000,3.26,3.37,3.26,3.36,1350267,0
+TBLA.US,D,20241001,000000,3.37,3.39,3.16,3.19,778285,0
+TBLA.US,D,20241002,000000,3.16,3.2,3.16,3.16,881556,0
+TBLA.US,D,20241003,000000,3.15,3.17,3.12,3.14,439719,0
+TBLA.US,D,20241004,000000,3.13,3.29,3.13,3.28,601177,0
+TBLA.US,D,20241007,000000,3.3,3.365,3.14,3.2,776111,0
+TBLA.US,D,20241008,000000,3.2,3.27,3.19,3.24,1532240,0
+TBLA.US,D,20241009,000000,3.23,3.34,3.23,3.28,555539,0
+TBLA.US,D,20241010,000000,3.25,3.29,3.21,3.29,325509,0
+TBLA.US,D,20241011,000000,3.27,3.36,3.24,3.34,368688,0
+TBLA.US,D,20241014,000000,3.3,3.36,3.25,3.31,778433,0
+TBLA.US,D,20241015,000000,3.31,3.73,3.31,3.63,2253661,0
+TBLA.US,D,20241016,000000,3.63,3.725,3.61,3.63,614066,0
+TBLA.US,D,20241017,000000,3.63,3.69,3.585,3.59,471334,0
+TBLA.US,D,20241018,000000,3.64,3.7,3.54,3.66,641228,0
+TBLA.US,D,20241021,000000,3.67,3.79,3.66,3.76,807014,0
+TBLA.US,D,20241022,000000,3.67,3.76,3.67,3.71,867788,0
+TBLA.US,D,20241023,000000,3.7,3.735,3.6,3.66,475463,0
+TBLA.US,D,20241024,000000,3.67,3.725,3.61,3.61,413518,0
+TBLA.US,D,20241025,000000,3.62,3.67,3.5907,3.66,318196,0
+TBLA.US,D,20241028,000000,3.65,3.72,3.56,3.57,629886,0
+TBLA.US,D,20241029,000000,3.55,3.59,3.47,3.5,826070,0
+TBLA.US,D,20241030,000000,3.51,3.57,3.465,3.52,1279317,0
+TBLA.US,D,20241031,000000,3.51,3.5199,3.3,3.32,700105,0
+TBLA.US,D,20241101,000000,3.34,3.38,3.31,3.34,585400,0
+TBLA.US,D,20241104,000000,3.31,3.3357,3.26,3.27,433852,0
+TBLA.US,D,20241105,000000,3.27,3.3,3.22,3.28,483534,0
+TBLA.US,D,20241106,000000,3.4,3.4,3.27,3.34,1021128,0
+TBLA.US,D,20241107,000000,3.31,3.37,2.985,3.32,1597196,0
+TBLA.US,D,20241108,000000,3.32,3.345,3.22,3.24,1111758,0
+TBLA.US,D,20241111,000000,3.27,3.42,3.23,3.42,1347009,0
+TBLA.US,D,20241112,000000,3.39,3.45,3.311,3.34,635914,0
+TBLA.US,D,20241113,000000,3.34,3.34,3.24,3.26,551460,0
+TBLA.US,D,20241114,000000,3.24,3.24,3.175,3.2,769272,0
+TBLA.US,D,20241115,000000,3.18,3.18,3.1,3.14,855353,0
+TBLA.US,D,20241118,000000,2.9,3.165,2.9,3.13,1226818,0
+TBLA.US,D,20241119,000000,3.07,3.285,3.07,3.15,2865053,0
+TBLA.US,D,20241120,000000,3.14,3.3,3.14,3.3,1115458,0
+TBLA.US,D,20241121,000000,3.5,3.67,3.48,3.61,2953332,0
+TBLA.US,D,20241122,000000,3.55,3.59,3.5,3.53,704419,0
+TBLA.US,D,20241125,000000,3.53,3.6,3.46,3.47,1911266,0
+TBLA.US,D,20241126,000000,3.45,3.595,3.4107,3.58,1387546,0
+TBLA.US,D,20241127,000000,3.46,3.655,3.43,3.55,1394503,0
+TBLA.US,D,20241129,000000,3.54,3.6,3.51,3.56,323808,0
+TBLA.US,D,20241202,000000,3.49,3.7767,3.47,3.75,1967695,0
+TBLA.US,D,20241203,000000,3.75,4.07,3.72,3.97,2927627,0
+TBLA.US,D,20241204,000000,4,4.04,3.92,3.97,1894896,0
+TBLA.US,D,20241205,000000,3.98,3.99,3.88,3.93,1051881,0
+TBLA.US,D,20241206,000000,4,4.05,3.95,4.03,2449661,0
+TBLA.US,D,20241209,000000,4.145,4.18,3.985,4.01,1433222,0
+TBLA.US,D,20241210,000000,4.05,4.105,3.99,4.08,1892966,0
+TBLA.US,D,20241211,000000,4.12,4.3,4.11,4.26,2436509,0
+TBLA.US,D,20241212,000000,4.16,4.19,3.96,4.02,2343004,0
+TBLA.US,D,20241213,000000,4,4.05,3.9214,4.01,770116,0
+TBLA.US,D,20241216,000000,4.04,4.1,4.0019,4.05,588620,0
+TBLA.US,D,20241217,000000,3.98,4.0191,3.91,3.95,721986,0
+TBLA.US,D,20241218,000000,3.95,3.99,3.79,3.86,1959690,0
+TBLA.US,D,20241219,000000,3.86,3.97,3.82,3.85,672025,0
+TBLA.US,D,20241220,000000,3.85,3.95,3.77,3.84,1307714,0
+TBLA.US,D,20241223,000000,3.84,3.8899,3.8,3.84,799222,0
+TBLA.US,D,20241224,000000,3.83,3.8774,3.8,3.85,574154,0
+TBLA.US,D,20241226,000000,3.86,3.9,3.8,3.88,542567,0
+TBLA.US,D,20241227,000000,3.87,3.87,3.75,3.81,928161,0
+TBLA.US,D,20241230,000000,3.75,3.761,3.645,3.69,931146,0
+TBLA.US,D,20241231,000000,3.69,3.73,3.635,3.65,645214,0
+TBLA.US,D,20250102,000000,3.65,3.84,3.65,3.73,612652,0
+TBLA.US,D,20250103,000000,3.75,3.85,3.7497,3.79,511935,0
+TBLA.US,D,20250106,000000,3.92,3.985,3.82,3.83,597949,0
+TBLA.US,D,20250107,000000,3.85,3.9,3.72,3.73,575668,0
+TBLA.US,D,20250108,000000,3.7,3.77,3.62,3.64,808307,0
+TBLA.US,D,20250110,000000,3.6,3.62,3.51,3.54,550690,0
+TBLA.US,D,20250113,000000,3.53,3.53,3.43,3.49,549983,0
+TBLA.US,D,20250114,000000,3.5,3.57,3.44,3.48,714828,0
+TBLA.US,D,20250115,000000,3.55,3.62,3.5,3.58,630529,0
+TBLA.US,D,20250116,000000,3.57,3.615,3.5,3.55,936398,0
+TBLA.US,D,20250117,000000,3.61,3.665,3.575,3.58,420849,0
+TBLA.US,D,20250121,000000,3.6,3.725,3.565,3.63,579777,0
+TBLA.US,D,20250122,000000,3.64,3.75,3.63,3.63,405651,0
+TBLA.US,D,20250123,000000,3.67,3.67,3.515,3.59,925127,0
+TBLA.US,D,20250124,000000,3.57,3.67,3.54,3.64,806861,0
+TBLA.US,D,20250127,000000,3.65,3.655,3.52,3.57,717190,0
+TBLA.US,D,20250128,000000,3.54,3.69,3.54,3.67,442331,0
+TBLA.US,D,20250129,000000,3.69,3.81,3.69,3.81,664762,0
+TBLA.US,D,20250130,000000,3.84,3.92,3.79,3.84,847851,0
+TBLA.US,D,20250131,000000,3.85,3.91,3.765,3.81,774848,0
+TBLA.US,D,20250203,000000,3.72,3.8,3.645,3.77,609138,0
+TBLA.US,D,20250204,000000,3.8,3.91,3.784,3.9,575807,0
+TBLA.US,D,20250205,000000,3.9,3.905,3.85,3.87,541844,0
+TBLA.US,D,20250206,000000,3.87,3.92,3.82,3.91,360366,0
+TBLA.US,D,20250207,000000,3.93,3.95,3.885,3.94,394968,0
+TBLA.US,D,20250210,000000,3.96,3.99,3.95,3.95,411862,0
+TBLA.US,D,20250211,000000,3.95,3.95,3.81,3.88,882699,0
+TBLA.US,D,20250212,000000,3.82,3.975,3.82,3.96,343650,0
+TBLA.US,D,20250213,000000,3.96,4,3.91,4,616891,0
+TBLA.US,D,20250214,000000,4,4.01,3.92,3.95,652048,0
+TBLA.US,D,20250218,000000,3.85,3.9787,3.845,3.9,1516265,0
+TBLA.US,D,20250219,000000,3.87,3.88,3.78,3.84,701071,0
+TBLA.US,D,20250220,000000,3.86,3.87,3.7,3.74,988529,0
+TBLA.US,D,20250221,000000,3.81,3.81,3.68,3.71,764359,0
+TBLA.US,D,20250224,000000,3.73,3.75,3.6,3.65,1844991,0
+TBLA.US,D,20250225,000000,3.63,3.76,3.63,3.7,2586773,0
+TBLA.US,D,20250226,000000,3.45,3.534,2.95,3.09,8877851,0
+TBLA.US,D,20250227,000000,3.1,3.12,2.82,2.82,5027781,0
+TBLA.US,D,20250228,000000,2.8,2.85,2.69,2.73,8024856,0
+TBLA.US,D,20250303,000000,2.85,2.955,2.75,2.81,10621107,0
+TBLA.US,D,20250304,000000,2.79,2.98,2.75,2.83,5141296,0
+TBLA.US,D,20250305,000000,2.9,3.1,2.855,3.03,4220196,0
+TBLA.US,D,20250306,000000,2.98,3.04,2.84,2.85,2639273,0
+TBLA.US,D,20250307,000000,2.87,2.895,2.75,2.84,2662442,0
+TBLA.US,D,20250310,000000,2.82,2.9,2.76,2.87,2809713,0
+TBLA.US,D,20250311,000000,2.87,3,2.86,2.89,2726019,0
+TBLA.US,D,20250312,000000,2.94,3.08,2.93,3.01,1984475,0
+TBLA.US,D,20250313,000000,3.01,3.0565,2.93,2.96,2061046,0
+TBLA.US,D,20250314,000000,3,3.045,2.95,2.95,2321390,0
+TBLA.US,D,20250317,000000,2.95,2.9989,2.945,2.96,1598432,0
+TBLA.US,D,20250318,000000,2.93,3.07,2.915,2.93,3733298,0
+TBLA.US,D,20250319,000000,2.95,3.005,2.94,2.94,1782435,0
+TBLA.US,D,20250320,000000,2.95,3.03,2.9,2.98,1533930,0
+TBLA.US,D,20250321,000000,2.92,2.985,2.9,2.92,2630908,0
+TBLA.US,D,20250324,000000,2.96,3,2.9409,2.96,1139554,0
+TBLA.US,D,20250325,000000,2.98,3.046,2.96,2.99,1658342,0
+TBLA.US,D,20250326,000000,3.01,3.09,3,3.01,1914729,0
+TBLA.US,D,20250327,000000,3.04,3.105,3.03,3.03,1872320,0
+TBLA.US,D,20250328,000000,3.04,3.075,2.915,2.96,1841851,0
+TBLA.US,D,20250331,000000,2.9,3.01,2.88,2.95,1963880,0
+TBLA.US,D,20250401,000000,2.96,3.04,2.95,3,2237689,0
+TBLA.US,D,20250402,000000,3,3.1,2.97,3.07,2124096,0
+TBLA.US,D,20250403,000000,2.95,2.98,2.83,2.85,1973028,0
+TBLA.US,D,20250404,000000,2.74,2.765,2.62,2.66,2879443,0
+TBLA.US,D,20250407,000000,2.63,2.7795,2.5,2.61,2530070,0
+TBLA.US,D,20250408,000000,2.7,2.75,2.505,2.54,1829488,0
+TBLA.US,D,20250409,000000,2.52,2.815,2.52,2.77,2618479,0
+TBLA.US,D,20250410,000000,2.71,2.74,2.645,2.69,2206151,0
+TBLA.US,D,20250411,000000,2.7,2.73,2.65,2.71,1926192,0
+TBLA.US,D,20250414,000000,2.76,2.8075,2.71,2.75,1603257,0
+TBLA.US,D,20250415,000000,2.75,2.805,2.7393,2.76,1462467,0
+TBLA.US,D,20250416,000000,2.73,2.8,2.725,2.75,1631525,0
+TBLA.US,D,20250417,000000,2.76,2.83,2.74,2.78,1872293,0
+TBLA.US,D,20250421,000000,2.76,2.79,2.75,2.76,1211125,0
+TBLA.US,D,20250422,000000,2.79,2.88,2.78,2.86,1563706,0
+TBLA.US,D,20250423,000000,2.91,2.965,2.88,2.92,1419124,0
+TBLA.US,D,20250424,000000,2.92,2.992,2.905,2.96,1541639,0
+TBLA.US,D,20250425,000000,2.97,3.02,2.96,2.99,1610112,0
+TBLA.US,D,20250428,000000,3,3.05,2.98,3.01,1590763,0
+TBLA.US,D,20250429,000000,3,3.045,2.975,2.99,1571915,0
+TBLA.US,D,20250430,000000,2.97,2.97,2.9,2.95,1619873,0
+TBLA.US,D,20250501,000000,2.97,3.065,2.945,3.03,1506147,0
+TBLA.US,D,20250502,000000,3.05,3.155,3.05,3.09,1694293,0
+TBLA.US,D,20250505,000000,3.08,3.145,3.08,3.11,1171791,0
+TBLA.US,D,20250506,000000,3.1,3.125,3.04,3.09,1326640,0
+TBLA.US,D,20250507,000000,3.24,3.43,2.91,3.06,4144716,0
+TBLA.US,D,20250508,000000,3.09,3.415,3.09,3.34,4184603,0
+TBLA.US,D,20250509,000000,3.31,3.46,3.31,3.34,2403590,0
+TBLA.US,D,20250512,000000,3.36,3.42,3.2503,3.4,1859244,0
+TBLA.US,D,20250513,000000,3.4,3.45,3.39,3.4,1594188,0
+TBLA.US,D,20250514,000000,3.38,3.45,3.37,3.44,1659204,0
+TBLA.US,D,20250515,000000,3.43,3.43,3.36,3.39,1431791,0
+TBLA.US,D,20250516,000000,3.26,3.44,3.26,3.41,2784246,0
+TBLA.US,D,20250519,000000,3.39,3.42,3.36,3.4,2171395,0
+TBLA.US,D,20250520,000000,3.38,3.5,3.38,3.49,1591313,0
+TBLA.US,D,20250521,000000,3.46,3.485,3.355,3.36,1989943,0
+TBLA.US,D,20250522,000000,3.34,3.48,3.34,3.46,1812075,0
+TBLA.US,D,20250523,000000,3.43,3.49,3.43,3.46,1320767,0
+TBLA.US,D,20250527,000000,3.46,3.555,3.46,3.5,2607985,0
+TBLA.US,D,20250528,000000,3.5,3.655,3.485,3.65,2251382,0
+TBLA.US,D,20250529,000000,3.65,3.74,3.64,3.66,2670122,0
+TBLA.US,D,20250530,000000,3.65,3.74,3.6301,3.7,1862694,0
+TBLA.US,D,20250602,000000,3.67,3.72,3.63,3.64,1598249,0
+TBLA.US,D,20250603,000000,3.62,3.625,3.5499,3.56,1468669,0
+TBLA.US,D,20250604,000000,3.58,3.63,3.57,3.58,791289,0
+TBLA.US,D,20250605,000000,3.6,3.72,3.53,3.56,2198936,0
+TBLA.US,D,20250606,000000,3.61,3.65,3.56,3.64,809756,0
+TBLA.US,D,20250609,000000,3.63,3.68,3.61,3.61,978608,0
+TBLA.US,D,20250610,000000,3.61,3.62,3.47,3.56,3111420,0
+TBLA.US,D,20250611,000000,3.6,3.62,3.54,3.57,1796472,0
+TBLA.US,D,20250612,000000,3.56,3.57,3.52,3.56,929757,0
+TBLA.US,D,20250613,000000,3.55,3.6199,3.47,3.48,918385,0
+TBLA.US,D,20250616,000000,3.47,3.58,3.47,3.56,1425890,0
+TBLA.US,D,20250617,000000,3.62,3.77,3.59,3.68,3931164,0
+TBLA.US,D,20250618,000000,3.682,3.682,3.63,3.65,1145533,0
+TBLA.US,D,20250620,000000,3.66,3.67,3.52,3.52,1526087,0
+TBLA.US,D,20250623,000000,3.49,3.66,3.43,3.63,1479346,0
+TBLA.US,D,20250624,000000,3.66,3.685,3.6,3.67,1675584,0
+TBLA.US,D,20250625,000000,3.67,3.71,3.565,3.57,1793995,0
+TBLA.US,D,20250626,000000,3.6,3.68,3.575,3.67,1390573,0
+TBLA.US,D,20250627,000000,3.66,3.67,3.575,3.63,1251028,0
+TBLA.US,D,20250630,000000,3.64,3.72,3.63,3.66,2346632,0
+TBLA.US,D,20250701,000000,3.67,3.76,3.63,3.68,1527100,0
+TBLA.US,D,20250702,000000,3.66,3.69,3.615,3.63,1614988,0
+TBLA.US,D,20250703,000000,3.63,3.72,3.62,3.69,699476,0
+TBLA.US,D,20250707,000000,3.67,3.6952,3.625,3.68,1126890,0
+TBLA.US,D,20250708,000000,3.65,3.705,3.63,3.67,842470,0
+TBLA.US,D,20250709,000000,3.71,3.78,3.66,3.76,1025541,0
+TBLA.US,D,20250710,000000,3.78,3.785,3.645,3.68,1043638,0
+TBLA.US,D,20250711,000000,3.66,3.7,3.625,3.63,812918,0
+TBLA.US,D,20250714,000000,3.61,3.68,3.59,3.63,742439,0
+TBLA.US,D,20250715,000000,3.64,3.69,3.62,3.625,834952,0
+TBLA.US,D,20250716,000000,3.59,3.645,3.57,3.58,1160405,0
+TBLA.US,D,20250717,000000,3.59,3.66,3.57,3.58,1385252,0
+TBLA.US,D,20250718,000000,3.59,3.6,3.49,3.54,1511922,0
+TBLA.US,D,20250721,000000,3.54,3.585,3.54,3.56,673326,0
+TBLA.US,D,20250722,000000,3.56,3.58,3.5,3.51,856582,0
+TBLA.US,D,20250723,000000,3.51,3.52,3.41,3.44,1141497,0
+TBLA.US,D,20250724,000000,3.43,3.45,3.35,3.36,986104,0
+TBLA.US,D,20250725,000000,3.36,3.3752,3.32,3.33,879099,0
+TBLA.US,D,20250728,000000,3.34,3.345,3.29,3.31,827187,0
+TBLA.US,D,20250729,000000,3.3,3.33,3.23,3.25,880167,0
+TBLA.US,D,20250730,000000,3.22,3.28,3.18,3.23,1057216,0
+TBLA.US,D,20250731,000000,3.24,3.265,3.2,3.21,1041064,0
+TBLA.US,D,20250801,000000,3.2,3.2,3.15,3.18,1311337,0
+TBLA.US,D,20250804,000000,3.2,3.27,3.19,3.25,737797,0
+TBLA.US,D,20250805,000000,3.26,3.295,3.2,3.21,1106485,0
+TBLA.US,D,20250806,000000,3.7,3.78,3.28,3.38,3524178,0
+TBLA.US,D,20250807,000000,3.34,3.515,3.34,3.42,2016292,0
+TBLA.US,D,20250808,000000,3.37,3.43,3.245,3.28,1727258,0
+TBLA.US,D,20250811,000000,3.28,3.35,3.11,3.17,1841599,0
+TBLA.US,D,20250812,000000,3.17,3.27,3.17,3.23,1634758,0
+TBLA.US,D,20250813,000000,3.23,3.32,3.205,3.31,1136298,0
+TBLA.US,D,20250814,000000,3.26,3.3,3.23,3.29,815544,0
+TBLA.US,D,20250815,000000,3.31,3.4,3.3,3.32,1026507,0
+TBLA.US,D,20250818,000000,3.2,3.32,3.2,3.29,1835723,0
+TBLA.US,D,20250819,000000,3.29,3.33,3.25,3.27,1036469,0
+TBLA.US,D,20250820,000000,3.26,3.265,3.22,3.24,770649,0
+TBLA.US,D,20250821,000000,3.22,3.27,3.2,3.26,637323,0
+TBLA.US,D,20250822,000000,3.25,3.41,3.25,3.4,1233561,0
+TBLA.US,D,20250825,000000,3.38,3.42,3.36,3.37,1025282,0
+TBLA.US,D,20250826,000000,3.36,3.375,3.29,3.32,1565134,0
+TBLA.US,D,20250827,000000,3.31,3.39,3.31,3.38,824821,0
+TBLA.US,D,20250828,000000,3.37,3.4,3.32,3.35,1658177,0
+TBLA.US,D,20250829,000000,3.3,3.36,3.255,3.34,1652652,0
+TBLA.US,D,20250902,000000,3.23,3.34,3.23,3.34,1653468,0
+TBLA.US,D,20250903,000000,3.34,3.39,3.34,3.37,1177433,0
+TBLA.US,D,20250904,000000,3.36,3.375,3.32,3.36,1013660,0
+TBLA.US,D,20250905,000000,3.37,3.435,3.35,3.37,1024895,0
+TBLA.US,D,20250908,000000,3.39,3.43,3.35,3.41,1039834,0
+TBLA.US,D,20250909,000000,3.4,3.4454,3.4,3.42,712599,0
+TBLA.US,D,20250910,000000,3.42,3.43,3.36,3.39,915161,0
+TBLA.US,D,20250911,000000,3.39,3.42,3.38,3.41,783113,0
+TBLA.US,D,20250912,000000,3.41,3.41,3.3312,3.35,1348874,0
+TBLA.US,D,20250915,000000,3.36,3.3798,3.34,3.35,1186593,0
+TBLA.US,D,20250916,000000,3.35,3.4,3.28,3.39,1502117,0
+TBLA.US,D,20250917,000000,3.4,3.56,3.4,3.52,2467355,0
+TBLA.US,D,20250918,000000,3.52,3.555,3.48,3.51,1128789,0
+TBLA.US,D,20250919,000000,3.53,3.555,3.48,3.5,1840574,0
+TBLA.US,D,20250922,000000,3.5,3.58,3.48,3.57,990903,0
+TBLA.US,D,20250923,000000,3.57,3.6,3.51,3.52,1076571,0
+TBLA.US,D,20250924,000000,3.54,3.58,3.5,3.56,691179,0
+TBLA.US,D,20250925,000000,3.54,3.56,3.5,3.55,929039,0
+TBLA.US,D,20250926,000000,3.53,3.5407,3.48,3.51,757359,0
+TBLA.US,D,20250929,000000,3.51,3.52,3.44,3.47,1085751,0
+TBLA.US,D,20250930,000000,3.47,3.47,3.365,3.41,1133763,0
+TBLA.US,D,20251001,000000,3.4,3.41,3.32,3.37,1181678,0
+TBLA.US,D,20251002,000000,3.37,3.37,3.3,3.33,946809,0
+TBLA.US,D,20251003,000000,3.34,3.37,3.28,3.29,967203,0
+TBLA.US,D,20251006,000000,3.28,3.3,3.245,3.28,1626211,0
+TBLA.US,D,20251007,000000,3.26,3.28,3.18,3.21,1089622,0
+TBLA.US,D,20251008,000000,3.21,3.235,3.1805,3.2,800021,0
+TBLA.US,D,20251009,000000,3.22,3.28,3.18,3.18,961933,0
+TBLA.US,D,20251010,000000,3.18,3.2,3.06,3.09,1226147,0
+TBLA.US,D,20251013,000000,3.13,3.138,3.08,3.09,863507,0
+TBLA.US,D,20251014,000000,3.05,3.09,3.02,3.08,862697,0
+TBLA.US,D,20251015,000000,3.1,3.1551,3.1,3.11,933109,0
+TBLA.US,D,20251016,000000,3.1,3.15,3.04,3.08,1181023,0
+TBLA.US,D,20251017,000000,3.05,3.095,3.04,3.05,711231,0
+TBLA.US,D,20251020,000000,3.05,3.15,3.05,3.11,876786,0
+TBLA.US,D,20251021,000000,3.13,3.23,3.13,3.22,798824,0
+TBLA.US,D,20251022,000000,3.22,3.33,3.19,3.32,1303252,0
+TBLA.US,D,20251023,000000,3.34,3.44,3.34,3.4,1180867,0
+TBLA.US,D,20251024,000000,3.42,3.635,3.42,3.6,2128550,0
+TBLA.US,D,20251027,000000,3.62,3.67,3.5,3.51,1749650,0
+TBLA.US,D,20251028,000000,3.51,3.57,3.49,3.55,1232248,0
+TBLA.US,D,20251029,000000,3.53,3.55,3.41,3.47,2122620,0
+TBLA.US,D,20251030,000000,3.47,3.52,3.455,3.48,2101357,0
+TBLA.US,D,20251031,000000,3.5,3.57,3.49,3.57,1551218,0
+TBLA.US,D,20251103,000000,3.58,3.615,3.48,3.5,1961011,0
+TBLA.US,D,20251104,000000,3.5,3.5054,3.31,3.33,1810914,0
+TBLA.US,D,20251105,000000,3.68,3.755,3.395,3.71,5026852,0
+TBLA.US,D,20251106,000000,3.685,3.9,3.62,3.77,7270286,0
+TBLA.US,D,20251107,000000,3.76,3.88,3.72,3.79,2678876,0
+TBLA.US,D,20251110,000000,3.78,3.88,3.75,3.8,5616036,0
+TBLA.US,D,20251111,000000,3.82,4.14,3.8,4.14,7277970,0
+TBLA.US,D,20251112,000000,4.14,4.26,4.1252,4.17,3821223,0
+TBLA.US,D,20251113,000000,4.19,4.215,4.08,4.18,3083224,0
+TBLA.US,D,20251114,000000,4.1,4.13,4,4.01,2320845,0
+TBLA.US,D,20251117,000000,4,4.02,3.9,3.915,2469759,0
+TBLA.US,D,20251118,000000,3.91,3.96,3.8728,3.94,1987323,0
+TBLA.US,D,20251119,000000,3.92,3.968,3.86,3.93,1568824,0
+TBLA.US,D,20251120,000000,3.98,4.045,3.9,3.93,1978033,0
+TBLA.US,D,20251121,000000,3.91,4.02,3.91,3.96,2152764,0
+TBLA.US,D,20251124,000000,3.97,4,3.9,3.96,2147122,0
+TBLA.US,D,20251125,000000,4,4.1,3.955,4.06,1967491,0
+TBLA.US,D,20251126,000000,4.04,4.12,4.04,4.1,1312807,0
+TBLA.US,D,20251128,000000,4.08,4.15,4.04,4.08,1359018,0
+TBLA.US,D,20251201,000000,4.06,4.14,4.055,4.06,2291731,0
+TBLA.US,D,20251202,000000,4.06,4.135,4.055,4.06,1823695,0
+TBLA.US,D,20251203,000000,4.06,4.115,3.99,4.02,1928098,0
+TBLA.US,D,20251204,000000,4.02,4.05,3.925,3.96,1721476,0
+TBLA.US,D,20251205,000000,3.98,4.0561,3.95,3.95,1191344,0
+TBLA.US,D,20251208,000000,3.98,4.06,3.95,4.05,1763766,0
+TBLA.US,D,20251209,000000,4.04,4.18,4.04,4.18,1879205,0
+TBLA.US,D,20251210,000000,4.16,4.16,4.04,4.07,1888126,0
+TBLA.US,D,20251211,000000,4.06,4.115,4.02,4.03,1765199,0
+TBLA.US,D,20251212,000000,4.04,4.1,4.02,4.05,1568290,0
+TBLA.US,D,20251215,000000,4.04,4.04,3.87,3.9,1901425,0
+TBLA.US,D,20251216,000000,3.89,3.96,3.87,3.95,1418483,0
+TBLA.US,D,20251217,000000,3.94,3.97,3.9,3.9,1568376,0
+TBLA.US,D,20251218,000000,3.92,4.06,3.9,4.03,1323520,0
+TBLA.US,D,20251219,000000,4.05,4.1,4,4.01,2562470,0
+TBLA.US,D,20251222,000000,4.05,4.215,4.04,4.11,2227270,0
+TBLA.US,D,20251223,000000,4.09,4.2,4.09,4.16,1142673,0
+TBLA.US,D,20251224,000000,4.18,4.41,4.16,4.32,1540781,0
+TBLA.US,D,20251226,000000,4.34,4.53,4.34,4.49,1669989,0
+TBLA.US,D,20251229,000000,4.46,4.57,4.46,4.56,1930977,0
+TBLA.US,D,20251230,000000,4.56,4.6398,4.54,4.54,2089756,0
+TBLA.US,D,20251231,000000,4.58,4.646,4.55,4.61,1169223,0
+TBLA.US,D,20260102,000000,4.6,4.64,4.37,4.43,1545184,0
+TBLA.US,D,20260105,000000,4.42,4.475,4.36,4.39,925134,0
+TBLA.US,D,20260106,000000,4.38,4.41,4.26,4.3,1173353,0
+TBLA.US,D,20260107,000000,4.3,4.3,4.155,4.21,1423241,0
+TBLA.US,D,20260108,000000,4.2,4.3,4.19,4.27,1086705,0
+TBLA.US,D,20260109,000000,4.26,4.3,4.205,4.26,1196240,0
+TBLA.US,D,20260112,000000,4.26,4.27,4.18,4.26,1364136,0
+TBLA.US,D,20260113,000000,4.26,4.3275,4.235,4.26,912120,0
+TBLA.US,D,20260114,000000,4.28,4.3,4.21,4.25,1030274,0
+TBLA.US,D,20260115,000000,4.26,4.35,4.19,4.2,1699164,0
+TBLA.US,D,20260116,000000,4.18,4.215,4.1601,4.18,1796353,0
+TBLA.US,D,20260120,000000,4.1,4.14,4.02,4.09,1740143,0
+TBLA.US,D,20260121,000000,4.1,4.12,4.03,4.09,808039,0
+TBLA.US,D,20260122,000000,4.085,4.2,4.085,4.14,740810,0
+TBLA.US,D,20260123,000000,4.15,4.2,4.14,4.15,572208,0
+TBLA.US,D,20260126,000000,4.14,4.18,4.075,4.14,763129,0
+TBLA.US,D,20260127,000000,4.17,4.18,4.105,4.12,567314,0
+TBLA.US,D,20260128,000000,4.1,4.175,4.1,4.1,741683,0
+TBLA.US,D,20260129,000000,4.11,4.125,4.031,4.12,1005837,0
+TBLA.US,D,20260130,000000,4.1,4.12,3.985,4,1272097,0
+TBLA.US,D,20260202,000000,4,4.11,3.95,4.07,795358,0
+TBLA.US,D,20260203,000000,4.05,4.05,3.77,3.81,1408701,0
+TBLA.US,D,20260204,000000,3.82,3.83,3.705,3.74,1282709,0
+TBLA.US,D,20260205,000000,3.73,3.76,3.59,3.63,1046585,0
+TBLA.US,D,20260206,000000,3.65,3.6936,3.54,3.6,1043721,0
+TBLA.US,D,20260209,000000,3.58,3.6,3.405,3.51,2059674,0
+TBLA.US,D,20260210,000000,3.49,3.53,3.435,3.5,1601169,0
+TBLA.US,D,20260211,000000,3.51,3.51,3.32,3.4,1416343,0
+TBLA.US,D,20260212,000000,3.39,3.47,3.28,3.34,1163098,0
+TBLA.US,D,20260213,000000,3.33,3.38,3.32,3.36,1129626,0
+TBLA.US,D,20260217,000000,3.35,3.375,3.28,3.31,936308,0
+TBLA.US,D,20260218,000000,3.31,3.35,3.28,3.28,1165009,0
diff --git a/daily/us/nasdaq stocks/2/tbmc.us.txt b/daily/us/nasdaq stocks/2/tbmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79134ddb2323041408923ce067895231371cf47c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbmc.us.txt	
@@ -0,0 +1,507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBMC.US,D,20230516,000000,10.12,10.12,10.08,10.11,556966,0
+TBMC.US,D,20230517,000000,10.09,10.13,10.09,10.12,476047,0
+TBMC.US,D,20230518,000000,10.115,10.12,10.11,10.12,162991,0
+TBMC.US,D,20230519,000000,10.12,10.12,10.12,10.12,239540,0
+TBMC.US,D,20230522,000000,10.12,10.125,10.11,10.12,146300,0
+TBMC.US,D,20230523,000000,10.12,10.125,10.12,10.12,1897,0
+TBMC.US,D,20230524,000000,10.115,10.12,10.1124,10.1124,5011,0
+TBMC.US,D,20230525,000000,10.115,10.12,10.11,10.12,19848,0
+TBMC.US,D,20230526,000000,10.121,10.121,10.11,10.115,90117,0
+TBMC.US,D,20230530,000000,10.1236,10.127,10.11,10.115,290768,0
+TBMC.US,D,20230531,000000,10.1325,10.15,10.11,10.125,87645,0
+TBMC.US,D,20230602,000000,10.12,10.12,10.12,10.12,25025,0
+TBMC.US,D,20230605,000000,10.12,10.13,10.12,10.1209,21781,0
+TBMC.US,D,20230606,000000,10.12,10.12,10.12,10.12,50004,0
+TBMC.US,D,20230608,000000,10.15,10.16,10.15,10.15,15303,0
+TBMC.US,D,20230609,000000,10.17,10.17,10.17,10.17,125,0
+TBMC.US,D,20230613,000000,10.13,10.17,10.12,10.17,608,0
+TBMC.US,D,20230616,000000,10.165,10.17,10.165,10.17,13440,0
+TBMC.US,D,20230620,000000,10.17,10.17,10.17,10.17,3396,0
+TBMC.US,D,20230623,000000,10.15,10.16,10.15,10.16,6032,0
+TBMC.US,D,20230627,000000,10.18,10.18,10.18,10.18,3215,0
+TBMC.US,D,20230628,000000,10.18,10.19,10.18,10.19,26896,0
+TBMC.US,D,20230705,000000,10.2,10.35,10.19,10.19,9300,0
+TBMC.US,D,20230706,000000,10.22,10.22,10.22,10.22,234,0
+TBMC.US,D,20230710,000000,10.18,10.18,10.18,10.18,167025,0
+TBMC.US,D,20230711,000000,10.24,10.25,10.21,10.24,10098,0
+TBMC.US,D,20230712,000000,10.2196,10.2196,10.2196,10.2196,670,0
+TBMC.US,D,20230713,000000,10.21,10.229,10.21,10.229,1198,0
+TBMC.US,D,20230717,000000,10.21,10.2188,10.21,10.21,2685,0
+TBMC.US,D,20230718,000000,10.235,10.25,10.21,10.25,7319,0
+TBMC.US,D,20230719,000000,10.29,10.33,10.29,10.33,10074,0
+TBMC.US,D,20230720,000000,10.26,10.26,10.26,10.26,9446,0
+TBMC.US,D,20230721,000000,10.26,10.34,10.26,10.3,22206,0
+TBMC.US,D,20230724,000000,10.26,10.265,10.25,10.25,11145,0
+TBMC.US,D,20230725,000000,10.26,10.28,10.25,10.25,68727,0
+TBMC.US,D,20230726,000000,10.26,10.26,10.26,10.26,917,0
+TBMC.US,D,20230727,000000,10.26,10.26,10.26,10.26,515,0
+TBMC.US,D,20230731,000000,10.24,10.24,10.24,10.24,1220,0
+TBMC.US,D,20230801,000000,10.25,10.26,10.24,10.26,21394,0
+TBMC.US,D,20230803,000000,10.2501,10.2501,10.2501,10.2501,223,0
+TBMC.US,D,20230804,000000,10.25,10.26,10.25,10.26,19652,0
+TBMC.US,D,20230808,000000,10.275,10.275,10.2601,10.2601,466,0
+TBMC.US,D,20230811,000000,10.26,10.2742,10.26,10.26,2047,0
+TBMC.US,D,20230814,000000,10.26,10.26,10.26,10.26,150,0
+TBMC.US,D,20230817,000000,10.29,10.29,10.29,10.29,524,0
+TBMC.US,D,20230818,000000,10.26,10.29,10.26,10.28,15110,0
+TBMC.US,D,20230821,000000,10.2701,10.28,10.26,10.26,1038,0
+TBMC.US,D,20230822,000000,10.285,10.29,10.285,10.29,9646,0
+TBMC.US,D,20230824,000000,10.285,10.285,10.27,10.27,989,0
+TBMC.US,D,20230825,000000,10.29,10.29,10.29,10.29,4277,0
+TBMC.US,D,20230828,000000,10.295,10.3,10.295,10.3,5885,0
+TBMC.US,D,20230829,000000,10.31,10.31,10.31,10.31,9200,0
+TBMC.US,D,20230830,000000,10.31,10.31,10.31,10.31,716,0
+TBMC.US,D,20230831,000000,10.31,10.3195,10.31,10.31,1478,0
+TBMC.US,D,20230901,000000,10.31,10.31,10.31,10.31,5910,0
+TBMC.US,D,20230907,000000,10.31,10.31,10.31,10.31,2184,0
+TBMC.US,D,20230908,000000,10.31,10.33,10.31,10.31,6264,0
+TBMC.US,D,20230911,000000,10.325,10.33,10.31,10.31,3132,0
+TBMC.US,D,20230915,000000,10.31,10.31,10.31,10.31,1311,0
+TBMC.US,D,20230919,000000,10.325,10.33,10.325,10.33,19450,0
+TBMC.US,D,20230920,000000,10.34,10.34,10.34,10.34,4707,0
+TBMC.US,D,20230921,000000,10.34,10.34,10.34,10.34,10000,0
+TBMC.US,D,20230922,000000,10.35,10.35,10.34,10.34,12196,0
+TBMC.US,D,20230925,000000,10.34,10.34,10.34,10.34,76439,0
+TBMC.US,D,20230927,000000,10.35,10.35,10.34,10.34,5330,0
+TBMC.US,D,20230928,000000,10.33,10.33,10.33,10.33,2220,0
+TBMC.US,D,20230929,000000,10.33,10.33,10.33,10.33,2886,0
+TBMC.US,D,20231002,000000,10.34,10.34,10.34,10.34,373,0
+TBMC.US,D,20231003,000000,10.35,10.35,10.34,10.35,21136,0
+TBMC.US,D,20231010,000000,10.36,10.37,10.36,10.36,13505,0
+TBMC.US,D,20231011,000000,10.36,10.36,10.36,10.36,6111,0
+TBMC.US,D,20231012,000000,10.36,10.36,10.36,10.36,2049,0
+TBMC.US,D,20231016,000000,10.3404,10.3404,10.3404,10.3404,400,0
+TBMC.US,D,20231017,000000,10.36,10.36,10.36,10.36,1004,0
+TBMC.US,D,20231018,000000,10.35,10.36,10.35,10.36,16416,0
+TBMC.US,D,20231020,000000,10.36,10.36,10.3588,10.3588,2326,0
+TBMC.US,D,20231023,000000,10.35,10.3501,10.35,10.3501,4627,0
+TBMC.US,D,20231024,000000,10.36,10.36,10.36,10.36,2050,0
+TBMC.US,D,20231025,000000,10.36,10.3601,10.36,10.36,1787,0
+TBMC.US,D,20231026,000000,10.36,10.3601,10.36,10.3601,2042,0
+TBMC.US,D,20231027,000000,10.36,10.36,10.36,10.36,542,0
+TBMC.US,D,20231030,000000,10.36,10.36,10.36,10.36,729,0
+TBMC.US,D,20231101,000000,10.3622,10.3639,10.36,10.3639,3041,0
+TBMC.US,D,20231103,000000,10.365,10.37,10.36,10.3689,10407,0
+TBMC.US,D,20231106,000000,10.3602,10.3602,10.36,10.36,6052,0
+TBMC.US,D,20231107,000000,10.37,10.37,10.365,10.37,5003,0
+TBMC.US,D,20231108,000000,10.4,10.4,10.36,10.37,6968,0
+TBMC.US,D,20231113,000000,10.37,10.4,10.37,10.4,5535,0
+TBMC.US,D,20231117,000000,10.38,10.38,10.38,10.38,255,0
+TBMC.US,D,20231120,000000,10.42,10.42,10.42,10.42,521,0
+TBMC.US,D,20231121,000000,10.38,10.42,10.38,10.39,89735,0
+TBMC.US,D,20231122,000000,10.381,10.381,10.381,10.381,459,0
+TBMC.US,D,20231124,000000,10.39,10.39,10.39,10.39,25027,0
+TBMC.US,D,20231127,000000,10.39,10.4,10.39,10.395,91032,0
+TBMC.US,D,20231128,000000,10.4,10.42,10.39,10.4,413978,0
+TBMC.US,D,20231129,000000,10.42,10.43,10.4,10.4,6083,0
+TBMC.US,D,20231130,000000,10.41,10.4101,10.41,10.41,106400,0
+TBMC.US,D,20231201,000000,10.42,10.42,10.415,10.415,1647,0
+TBMC.US,D,20231204,000000,10.41,10.41,10.41,10.41,77900,0
+TBMC.US,D,20231205,000000,10.41,10.415,10.41,10.41,54784,0
+TBMC.US,D,20231206,000000,10.41,10.41,10.4,10.41,136106,0
+TBMC.US,D,20231207,000000,10.41,10.42,10.41,10.41,91231,0
+TBMC.US,D,20231208,000000,10.41,10.41,10.41,10.41,514,0
+TBMC.US,D,20231212,000000,10.43,10.43,10.42,10.425,51389,0
+TBMC.US,D,20231213,000000,10.42,10.42,10.42,10.42,424,0
+TBMC.US,D,20231214,000000,10.43,10.4301,10.43,10.43,13477,0
+TBMC.US,D,20231218,000000,10.4378,10.4378,10.42,10.42,3236,0
+TBMC.US,D,20231219,000000,10.43,10.43,10.42,10.43,23064,0
+TBMC.US,D,20231220,000000,10.44,10.44,10.43,10.43,6067,0
+TBMC.US,D,20231226,000000,10.45,10.45,10.43,10.43,820,0
+TBMC.US,D,20231227,000000,10.44,10.45,10.44,10.44,27890,0
+TBMC.US,D,20231228,000000,10.46,10.46,10.44,10.44,5283,0
+TBMC.US,D,20231229,000000,10.46,10.46,10.46,10.46,109,0
+TBMC.US,D,20240102,000000,10.46,10.46,10.44,10.44,865,0
+TBMC.US,D,20240103,000000,10.45,10.45,10.45,10.45,147,0
+TBMC.US,D,20240104,000000,10.47,10.47,10.45,10.45,5313,0
+TBMC.US,D,20240105,000000,10.45,10.46,10.45,10.45,5747,0
+TBMC.US,D,20240108,000000,10.45,10.47,10.45,10.47,5129,0
+TBMC.US,D,20240109,000000,10.475,10.475,10.475,10.475,243,0
+TBMC.US,D,20240111,000000,10.46,10.46,10.46,10.46,487,0
+TBMC.US,D,20240112,000000,10.47,10.47,10.47,10.47,100035,0
+TBMC.US,D,20240116,000000,10.47,10.47,10.47,10.47,261,0
+TBMC.US,D,20240118,000000,10.47,10.47,10.47,10.47,175,0
+TBMC.US,D,20240119,000000,10.4644,10.48,10.4631,10.4631,18529,0
+TBMC.US,D,20240122,000000,10.47,10.49,10.47,10.49,7160,0
+TBMC.US,D,20240124,000000,10.4876,10.55,10.4876,10.55,3301,0
+TBMC.US,D,20240125,000000,10.5,10.5,10.49,10.49,236,0
+TBMC.US,D,20240129,000000,10.48,10.4894,10.47,10.4894,8660,0
+TBMC.US,D,20240130,000000,10.47,10.4701,10.47,10.47,6914,0
+TBMC.US,D,20240131,000000,10.48,10.485,10.48,10.485,101383,0
+TBMC.US,D,20240202,000000,10.485,10.49,10.48,10.49,11227,0
+TBMC.US,D,20240205,000000,10.485,10.49,10.485,10.49,21730,0
+TBMC.US,D,20240206,000000,10.5,10.5,10.5,10.5,23600,0
+TBMC.US,D,20240207,000000,10.5,10.55,10.5,10.55,2679,0
+TBMC.US,D,20240208,000000,10.5,10.51,10.5,10.5,503214,0
+TBMC.US,D,20240209,000000,10.52,10.52,10.5,10.5,9117,0
+TBMC.US,D,20240213,000000,10.5,10.52,10.5,10.5,26005,0
+TBMC.US,D,20240216,000000,10.5,10.5,10.4893,10.5,3807,0
+TBMC.US,D,20240223,000000,10.55,10.55,10.5226,10.5226,641,0
+TBMC.US,D,20240226,000000,10.52,10.53,10.52,10.53,26299,0
+TBMC.US,D,20240227,000000,10.53,10.5301,10.53,10.53,21780,0
+TBMC.US,D,20240228,000000,10.54,10.54,10.53,10.53,2574,0
+TBMC.US,D,20240229,000000,10.53,10.5303,10.53,10.53,1672,0
+TBMC.US,D,20240304,000000,10.55,10.55,10.55,10.55,512,0
+TBMC.US,D,20240305,000000,10.546,10.546,10.546,10.546,1573,0
+TBMC.US,D,20240306,000000,10.53,10.54,10.53,10.54,70355,0
+TBMC.US,D,20240307,000000,10.5301,10.555,10.5301,10.555,652,0
+TBMC.US,D,20240313,000000,10.565,10.565,10.565,10.565,200,0
+TBMC.US,D,20240314,000000,10.57,10.57,10.57,10.57,3376,0
+TBMC.US,D,20240315,000000,10.57,10.5701,10.57,10.57,11390,0
+TBMC.US,D,20240318,000000,10.57,10.57,10.56,10.57,4774,0
+TBMC.US,D,20240320,000000,10.588,10.588,10.5786,10.5786,1094,0
+TBMC.US,D,20240321,000000,10.57,10.5701,10.5699,10.57,18250,0
+TBMC.US,D,20240325,000000,10.57,10.57,10.57,10.57,509,0
+TBMC.US,D,20240326,000000,10.58,10.5801,10.58,10.58,6775,0
+TBMC.US,D,20240327,000000,10.605,10.605,10.58,10.5967,2682,0
+TBMC.US,D,20240401,000000,10.58,10.6066,10.58,10.6,30229,0
+TBMC.US,D,20240402,000000,10.6,10.615,10.6,10.615,5278,0
+TBMC.US,D,20240404,000000,10.63,10.635,10.6,10.635,6255,0
+TBMC.US,D,20240408,000000,10.63,10.646,10.63,10.646,2380,0
+TBMC.US,D,20240409,000000,10.63,10.63,10.63,10.63,2214,0
+TBMC.US,D,20240410,000000,10.67,10.6701,10.65,10.67,25621,0
+TBMC.US,D,20240411,000000,10.685,10.685,10.67,10.679,4095,0
+TBMC.US,D,20240412,000000,10.6802,10.7299,10.6802,10.7299,6687,0
+TBMC.US,D,20240415,000000,10.808,10.808,10.808,10.808,908,0
+TBMC.US,D,20240416,000000,10.7,10.73,10.7,10.73,9404,0
+TBMC.US,D,20240417,000000,10.715,10.73,10.715,10.7203,176128,0
+TBMC.US,D,20240418,000000,10.72,10.72,10.72,10.72,8499,0
+TBMC.US,D,20240422,000000,10.73,10.73,10.73,10.73,24455,0
+TBMC.US,D,20240423,000000,10.72,10.74,10.72,10.73,1768,0
+TBMC.US,D,20240424,000000,10.8301,10.9945,10.72,10.72,3931,0
+TBMC.US,D,20240425,000000,10.72,10.7422,10.72,10.74,29738,0
+TBMC.US,D,20240426,000000,10.75,10.75,10.75,10.75,25002,0
+TBMC.US,D,20240429,000000,11,11,10.75,10.75,2567,0
+TBMC.US,D,20240430,000000,11,11,10.75,10.75,2839,0
+TBMC.US,D,20240501,000000,10.76,10.98,10.75,10.7564,13281,0
+TBMC.US,D,20240502,000000,10.75,10.75,10.75,10.75,2828,0
+TBMC.US,D,20240503,000000,10.76,10.76,10.76,10.76,3082,0
+TBMC.US,D,20240506,000000,10.7602,10.77,10.76,10.76,6502,0
+TBMC.US,D,20240507,000000,11.305,11.605,10.76,10.85,13590,0
+TBMC.US,D,20240508,000000,10.7603,10.7603,10.7603,10.7603,860,0
+TBMC.US,D,20240509,000000,10.805,10.805,10.805,10.805,482,0
+TBMC.US,D,20240510,000000,10.8284,10.8284,10.78,10.78,150163,0
+TBMC.US,D,20240513,000000,10.8,10.8,10.8,10.8,4838,0
+TBMC.US,D,20240514,000000,10.754,10.76,10.72,10.76,781,0
+TBMC.US,D,20240515,000000,10.7801,10.7801,10.7801,10.7801,516,0
+TBMC.US,D,20240516,000000,10.78,10.78,10.73,10.73,11755,0
+TBMC.US,D,20240517,000000,10.7801,10.84,10.78,10.8034,1722,0
+TBMC.US,D,20240520,000000,10.78,10.82,10.78,10.78,3851,0
+TBMC.US,D,20240521,000000,10.79,10.79,10.78,10.78,265360,0
+TBMC.US,D,20240522,000000,10.79,10.79,10.7867,10.7867,1232,0
+TBMC.US,D,20240524,000000,10.79,10.79,10.79,10.79,1594,0
+TBMC.US,D,20240530,000000,10.7932,10.7932,10.7932,10.7932,2239,0
+TBMC.US,D,20240531,000000,10.8,10.8,10.8,10.8,100,0
+TBMC.US,D,20240603,000000,10.8,10.84,10.8,10.84,697,0
+TBMC.US,D,20240604,000000,10.8,10.8,10.8,10.8,13870,0
+TBMC.US,D,20240605,000000,10.8,10.8,10.8,10.8,5430,0
+TBMC.US,D,20240606,000000,10.8,10.8001,10.8,10.8001,4027,0
+TBMC.US,D,20240607,000000,10.8,10.8,10.8,10.8,1647,0
+TBMC.US,D,20240610,000000,10.825,10.825,10.825,10.825,967,0
+TBMC.US,D,20240611,000000,10.81,10.81,10.81,10.81,153,0
+TBMC.US,D,20240612,000000,10.82,10.82,10.8,10.8,72585,0
+TBMC.US,D,20240613,000000,10.79,10.79,10.79,10.79,856,0
+TBMC.US,D,20240614,000000,10.7992,10.8339,10.7992,10.8339,2124,0
+TBMC.US,D,20240617,000000,10.804,10.804,10.78,10.78,1179,0
+TBMC.US,D,20240620,000000,10.79,10.79,10.79,10.79,562,0
+TBMC.US,D,20240621,000000,10.81,10.82,10.81,10.82,17260,0
+TBMC.US,D,20240625,000000,10.78,10.78,10.78,10.78,105,0
+TBMC.US,D,20240627,000000,10.804,10.815,10.79,10.8082,428030,0
+TBMC.US,D,20240628,000000,10.815,10.815,10.801,10.8044,1493,0
+TBMC.US,D,20240703,000000,10.81,10.81,10.81,10.81,125322,0
+TBMC.US,D,20240705,000000,10.82,10.82,10.82,10.82,2780,0
+TBMC.US,D,20240708,000000,10.82,10.83,10.82,10.83,7029,0
+TBMC.US,D,20240709,000000,10.82,10.82,10.82,10.82,6285,0
+TBMC.US,D,20240710,000000,10.82,10.82,10.82,10.82,1073,0
+TBMC.US,D,20240711,000000,10.82,10.82,10.82,10.82,20305,0
+TBMC.US,D,20240712,000000,10.82,10.82,10.82,10.82,1802,0
+TBMC.US,D,20240716,000000,10.82,10.82,10.81,10.81,2413,0
+TBMC.US,D,20240718,000000,10.82,10.82,10.82,10.82,841,0
+TBMC.US,D,20240719,000000,10.83,10.83,10.83,10.83,3705,0
+TBMC.US,D,20240722,000000,10.83,10.84,10.83,10.84,686,0
+TBMC.US,D,20240723,000000,10.83,10.84,10.83,10.835,10140,0
+TBMC.US,D,20240724,000000,10.84,10.87,10.8395,10.87,3105,0
+TBMC.US,D,20240725,000000,10.87,10.87,10.87,10.87,140,0
+TBMC.US,D,20240726,000000,10.83,10.855,10.83,10.85,16097,0
+TBMC.US,D,20240729,000000,10.86,10.86,10.86,10.86,127,0
+TBMC.US,D,20240730,000000,10.86,10.87,10.86,10.87,783,0
+TBMC.US,D,20240731,000000,10.85,10.88,10.85,10.85,7923,0
+TBMC.US,D,20240801,000000,10.85,10.85,10.85,10.85,302,0
+TBMC.US,D,20240802,000000,10.85,10.8596,10.85,10.85,1990,0
+TBMC.US,D,20240805,000000,10.85,10.865,10.85,10.86,3440,0
+TBMC.US,D,20240806,000000,10.85,10.86,10.85,10.85,798,0
+TBMC.US,D,20240808,000000,10.85,10.88,10.85,10.88,336,0
+TBMC.US,D,20240812,000000,10.8628,10.88,10.83,10.88,4714,0
+TBMC.US,D,20240813,000000,10.83,10.88,10.83,10.83,4361,0
+TBMC.US,D,20240815,000000,10.9,10.95,10.85,10.86,5165,0
+TBMC.US,D,20240816,000000,10.87,10.88,10.865,10.87,653,0
+TBMC.US,D,20240820,000000,10.85,10.85,10.85,10.85,264,0
+TBMC.US,D,20240821,000000,10.868,10.88,10.86,10.88,3695,0
+TBMC.US,D,20240822,000000,10.83,10.89,10.83,10.89,101895,0
+TBMC.US,D,20240826,000000,10.89,10.89,10.89,10.89,226,0
+TBMC.US,D,20240827,000000,10.95,10.95,10.8928,10.8928,604,0
+TBMC.US,D,20240828,000000,10.95,10.95,10.9045,10.9045,1489,0
+TBMC.US,D,20240829,000000,10.95,10.95,10.85,10.85,2763,0
+TBMC.US,D,20240903,000000,10.86,10.88,10.85,10.87,17457,0
+TBMC.US,D,20240904,000000,10.95,10.95,10.87,10.87,358,0
+TBMC.US,D,20240905,000000,10.85,10.9497,10.85,10.86,2179,0
+TBMC.US,D,20240909,000000,10.9,10.925,10.89,10.89,33151,0
+TBMC.US,D,20240910,000000,10.9,10.9061,10.895,10.9001,65549,0
+TBMC.US,D,20240911,000000,10.95,10.95,10.91,10.92,53141,0
+TBMC.US,D,20240912,000000,10.95,10.95,10.92,10.92,71701,0
+TBMC.US,D,20240913,000000,10.93,10.93,10.93,10.93,32785,0
+TBMC.US,D,20240917,000000,11,11,10.93,10.94,200673,0
+TBMC.US,D,20240919,000000,10.95,10.95,10.88,10.95,186497,0
+TBMC.US,D,20240923,000000,10.935,11,10.88,11,2500,0
+TBMC.US,D,20240924,000000,11.2777,11.4275,10.87,10.87,12165,0
+TBMC.US,D,20240925,000000,11,11,10.9601,10.98,1491,0
+TBMC.US,D,20240926,000000,11.0458,11.0458,11.0164,11.0164,998,0
+TBMC.US,D,20240927,000000,11,11,11,11,360,0
+TBMC.US,D,20241001,000000,11.0199,11.03,11.0199,11.02,6518,0
+TBMC.US,D,20241002,000000,11.0199,11.0289,11.0199,11.0289,2620,0
+TBMC.US,D,20241004,000000,11.02,11.02,11.02,11.02,9169,0
+TBMC.US,D,20241007,000000,11.02,11.02,11.02,11.02,372,0
+TBMC.US,D,20241008,000000,11.02,11.02,11.02,11.02,259,0
+TBMC.US,D,20241010,000000,11.02,11.02,11.02,11.02,75290,0
+TBMC.US,D,20241011,000000,11.02,11.02,11.02,11.02,275362,0
+TBMC.US,D,20241014,000000,11.02,11.02,11.02,11.02,905,0
+TBMC.US,D,20241016,000000,11.0653,11.0653,11.0653,11.0653,977,0
+TBMC.US,D,20241017,000000,11.02,11.02,11.02,11.02,4145,0
+TBMC.US,D,20241021,000000,11.04,11.04,11.021,11.021,900,0
+TBMC.US,D,20241022,000000,11.07,11.07,11.07,11.07,300,0
+TBMC.US,D,20241023,000000,11.03,11.03,11.025,11.0271,7406,0
+TBMC.US,D,20241024,000000,11.05,11.05,11.05,11.05,6583,0
+TBMC.US,D,20241029,000000,11.05,11.05,11.05,11.05,12132,0
+TBMC.US,D,20241101,000000,11.07,11.1,11.07,11.1,4116,0
+TBMC.US,D,20241104,000000,11.1,11.1,11.1,11.1,1484,0
+TBMC.US,D,20241105,000000,11.1,11.1,11.1,11.1,614,0
+TBMC.US,D,20241106,000000,11.12,11.12,11.12,11.12,280,0
+TBMC.US,D,20241107,000000,11.12,11.12,11.12,11.12,1700,0
+TBMC.US,D,20241108,000000,11.13,11.13,11.07,11.07,2725,0
+TBMC.US,D,20241111,000000,11.11,11.12,11.11,11.12,1023,0
+TBMC.US,D,20241112,000000,11.1288,11.1288,11.1288,11.1288,103,0
+TBMC.US,D,20241114,000000,11.11,11.1101,11.11,11.1101,542,0
+TBMC.US,D,20241115,000000,11.1,11.1001,11.1,11.1001,428,0
+TBMC.US,D,20241118,000000,11.12,11.1201,11.12,11.1201,4334,0
+TBMC.US,D,20241119,000000,11.13,11.13,11.13,11.13,100,0
+TBMC.US,D,20241125,000000,11.13,11.13,11.13,11.13,1111,0
+TBMC.US,D,20241126,000000,11.11,11.11,11.11,11.11,507,0
+TBMC.US,D,20241202,000000,11.1102,11.1102,11.1102,11.1102,1345,0
+TBMC.US,D,20241204,000000,11.13,11.13,11.1,11.125,16249,0
+TBMC.US,D,20241209,000000,11.13,11.13,11.125,11.1275,4602,0
+TBMC.US,D,20241210,000000,11.12,11.1201,11.11,11.1101,5970,0
+TBMC.US,D,20241212,000000,11.11,11.11,11.1099,11.11,5065,0
+TBMC.US,D,20241216,000000,11.11,11.11,11.11,11.11,1163,0
+TBMC.US,D,20241217,000000,11.115,11.115,11.11,11.1101,3012,0
+TBMC.US,D,20241226,000000,11.13,11.13,11.11,11.11,766,0
+TBMC.US,D,20241227,000000,11.13,11.13,11.13,11.13,962,0
+TBMC.US,D,20250103,000000,11.11,11.11,11.11,11.11,9045,0
+TBMC.US,D,20250106,000000,11.12,11.13,11.12,11.13,1206,0
+TBMC.US,D,20250108,000000,11.11,11.11,11.11,11.11,3420,0
+TBMC.US,D,20250110,000000,11.12,11.12,11.12,11.12,1200,0
+TBMC.US,D,20250115,000000,11.1399,11.1399,11.1399,11.1399,169,0
+TBMC.US,D,20250116,000000,11.1101,11.1101,11.11,11.11,2202,0
+TBMC.US,D,20250121,000000,11.1252,11.1252,11.1252,11.1252,150,0
+TBMC.US,D,20250122,000000,11.1227,11.1227,11.1227,11.1227,102,0
+TBMC.US,D,20250127,000000,11.08,11.08,11.08,11.08,951,0
+TBMC.US,D,20250129,000000,11.14,11.14,11.08,11.08,400,0
+TBMC.US,D,20250204,000000,11.14,11.15,11.14,11.15,3282,0
+TBMC.US,D,20250205,000000,11.15,11.16,11.1499,11.15,10849,0
+TBMC.US,D,20250210,000000,11.13,11.16,11.13,11.1599,2972,0
+TBMC.US,D,20250211,000000,11.16,11.19,11.16,11.16,10220,0
+TBMC.US,D,20250214,000000,11.15,11.15,11.15,11.15,150,0
+TBMC.US,D,20250219,000000,11.15,11.2,11.13,11.2,23739,0
+TBMC.US,D,20250220,000000,11.21,11.21,11.2,11.2,2277,0
+TBMC.US,D,20250225,000000,11.2,11.22,11.2,11.22,5815,0
+TBMC.US,D,20250226,000000,11.22,11.22,11.22,11.22,120,0
+TBMC.US,D,20250227,000000,11.23,11.3,11.23,11.3,3200,0
+TBMC.US,D,20250228,000000,11.34,11.34,11.33,11.34,2450,0
+TBMC.US,D,20250307,000000,11.26,11.26,11.25,11.25,402,0
+TBMC.US,D,20250311,000000,11.25,11.25,11.25,11.25,1000,0
+TBMC.US,D,20250401,000000,11.26,11.26,11.26,11.26,10082,0
+TBMC.US,D,20250408,000000,11.3108,11.315,11.3108,11.315,1357,0
+TBMC.US,D,20250409,000000,11.32,11.33,11.32,11.33,41071,0
+TBMC.US,D,20250411,000000,11.28,11.28,11.28,11.28,136,0
+TBMC.US,D,20250415,000000,11.21,11.35,11.21,11.35,6163,0
+TBMC.US,D,20250417,000000,11.4,11.4,11.35,11.35,1721,0
+TBMC.US,D,20250422,000000,11.4,11.4,11.4,11.4,886,0
+TBMC.US,D,20250425,000000,11.42,11.61,11.408,11.52,24951,0
+TBMC.US,D,20250428,000000,11.6,12.89,11.6,11.99,197266,0
+TBMC.US,D,20250429,000000,12.04,12.06,11.8,11.95,113137,0
+TBMC.US,D,20250430,000000,11.72,11.95,11.7,11.75,31187,0
+TBMC.US,D,20250501,000000,11.7499,11.75,11.7,11.7,13729,0
+TBMC.US,D,20250502,000000,11.9,11.9,11.6612,11.75,2513,0
+TBMC.US,D,20250505,000000,11.72,11.72,11.65,11.7099,9103,0
+TBMC.US,D,20250506,000000,11.75,11.8201,11.74,11.7401,5168,0
+TBMC.US,D,20250507,000000,11.7025,11.8,11.7,11.72,25192,0
+TBMC.US,D,20250508,000000,11.73,11.94,11.6201,11.9,85303,0
+TBMC.US,D,20250509,000000,11.85,11.96,11.76,11.8401,42057,0
+TBMC.US,D,20250512,000000,11.9,11.9001,11.76,11.78,15224,0
+TBMC.US,D,20250513,000000,11.99,12.07,11.75,11.9506,318484,0
+TBMC.US,D,20250514,000000,11.85,11.95,11.82,11.95,17305,0
+TBMC.US,D,20250515,000000,11.7618,11.9393,11.76,11.87,44853,0
+TBMC.US,D,20250516,000000,11.83,11.9101,11.75,11.75,17561,0
+TBMC.US,D,20250519,000000,12.215,12.215,11.75,11.81,2284,0
+TBMC.US,D,20250520,000000,11.9005,12,11.82,11.82,3449,0
+TBMC.US,D,20250521,000000,11.95,12,11.77,11.8801,8280,0
+TBMC.US,D,20250522,000000,11.87,11.95,11.8,11.86,248680,0
+TBMC.US,D,20250523,000000,11.84,11.9,11.77,11.85,312752,0
+TBMC.US,D,20250527,000000,11.87,11.8995,11.82,11.84,15220,0
+TBMC.US,D,20250528,000000,11.88,11.88,11.81,11.85,16462,0
+TBMC.US,D,20250529,000000,11.89,11.95,11.81,11.81,11463,0
+TBMC.US,D,20250530,000000,11.882,11.882,11.75,11.82,58067,0
+TBMC.US,D,20250602,000000,11.87,11.87,11.7401,11.81,55900,0
+TBMC.US,D,20250603,000000,11.9,11.9,11.71,11.74,55504,0
+TBMC.US,D,20250604,000000,11.8,11.8,11.735,11.7601,19476,0
+TBMC.US,D,20250605,000000,11.8,11.84,11.72,11.72,32056,0
+TBMC.US,D,20250606,000000,11.7934,11.7934,11.72,11.75,4178,0
+TBMC.US,D,20250609,000000,11.8,11.8,11.71,11.74,3480,0
+TBMC.US,D,20250610,000000,11.71,11.77,11.71,11.77,2303,0
+TBMC.US,D,20250611,000000,11.7185,11.8,11.71,11.725,10628,0
+TBMC.US,D,20250612,000000,11.71,11.75,11.68,11.715,9204,0
+TBMC.US,D,20250613,000000,11.8,11.86,11.55,11.7,30908,0
+TBMC.US,D,20250616,000000,11.7,11.72,11.58,11.72,4050,0
+TBMC.US,D,20250617,000000,11.5,11.68,11.5,11.61,25690,0
+TBMC.US,D,20250618,000000,11.61,11.67,11.53,11.64,51316,0
+TBMC.US,D,20250620,000000,11.64,11.64,11.55,11.64,12842,0
+TBMC.US,D,20250623,000000,11.68,11.79,11.68,11.75,39753,0
+TBMC.US,D,20250624,000000,11.782,11.79,11.71,11.716069,20602,0
+TBMC.US,D,20250625,000000,11.77,11.77,11.7,11.72,5628,0
+TBMC.US,D,20250626,000000,11.66,11.72,11.66,11.66,3654,0
+TBMC.US,D,20250627,000000,11.74,11.74,11.66,11.7,1865,0
+TBMC.US,D,20250630,000000,11.74,11.74,11.66,11.71,828,0
+TBMC.US,D,20250701,000000,11.66,11.89,11.63,11.7401,77315,0
+TBMC.US,D,20250702,000000,11.67,11.74,11.66,11.66,2059,0
+TBMC.US,D,20250703,000000,11.73,11.73,11.73,11.73,401,0
+TBMC.US,D,20250707,000000,11.6938,11.73,11.66,11.73,1243,0
+TBMC.US,D,20250708,000000,11.6874,11.6874,11.6,11.6,9970,0
+TBMC.US,D,20250709,000000,11.625,11.625,11.61,11.6101,806,0
+TBMC.US,D,20250710,000000,11.63,11.64,11.5755,11.6264,24140,0
+TBMC.US,D,20250711,000000,11.5698,11.63,11.5301,11.5378,19620,0
+TBMC.US,D,20250714,000000,11.6193,11.62,11.54,11.6,4912,0
+TBMC.US,D,20250715,000000,11.5668,11.62,11.56,11.62,3608,0
+TBMC.US,D,20250716,000000,11.56,11.62,11.56,11.62,3562,0
+TBMC.US,D,20250717,000000,11.56,11.62,11.56,11.62,5033,0
+TBMC.US,D,20250718,000000,11.5672,11.6092,11.5607,11.6092,1022,0
+TBMC.US,D,20250721,000000,11.62,11.62,11.5601,11.62,1113,0
+TBMC.US,D,20250722,000000,11.6,11.62,11.53,11.53,6061,0
+TBMC.US,D,20250723,000000,11.59,11.62,11.5849,11.62,7410,0
+TBMC.US,D,20250724,000000,11.59,11.63,11.55,11.58,9729,0
+TBMC.US,D,20250725,000000,11.63,11.63,11.53,11.59,15461,0
+TBMC.US,D,20250728,000000,11.55,11.6029,11.55,11.55,3430,0
+TBMC.US,D,20250729,000000,11.55,11.61,11.55,11.5995,6250,0
+TBMC.US,D,20250730,000000,11.5411,11.61,11.53,11.61,15223,0
+TBMC.US,D,20250731,000000,11.61,11.69,11.61,11.66,6315,0
+TBMC.US,D,20250801,000000,11.56,11.65,11.56,11.61,6012,0
+TBMC.US,D,20250804,000000,11.585,11.585,11.585,11.585,1013,0
+TBMC.US,D,20250807,000000,11.585,11.585,11.585,11.585,502,0
+TBMC.US,D,20250808,000000,11.56,11.61,11.53,11.61,3890,0
+TBMC.US,D,20250811,000000,11.61,11.61,11.61,11.61,165,0
+TBMC.US,D,20250813,000000,11.61,11.61,11.53,11.61,1161,0
+TBMC.US,D,20250814,000000,11.61,11.61,11.61,11.61,118,0
+TBMC.US,D,20250815,000000,11.61,11.6628,11.53,11.61,12467,0
+TBMC.US,D,20250819,000000,11.61,11.61,11.53,11.61,2913,0
+TBMC.US,D,20250820,000000,11.53,11.67,11.53,11.65,13627,0
+TBMC.US,D,20250825,000000,11.57,11.65,11.57,11.65,250,0
+TBMC.US,D,20250826,000000,11.56,11.67,11.56,11.67,320,0
+TBMC.US,D,20250827,000000,11.56,11.66,11.55,11.58,2914,0
+TBMC.US,D,20250828,000000,11.67,11.67,11.56,11.56,218,0
+TBMC.US,D,20250829,000000,11.63,11.63,11.63,11.63,116,0
+TBMC.US,D,20250902,000000,11.57,11.67,11.56,11.668,12319,0
+TBMC.US,D,20250904,000000,11.63,11.65,11.6,11.61,197034,0
+TBMC.US,D,20250905,000000,11.65,11.65,11.6,11.65,324,0
+TBMC.US,D,20250908,000000,11.56,11.65,11.56,11.65,3739,0
+TBMC.US,D,20250909,000000,11.65,11.66,11.56,11.6395,14829,0
+TBMC.US,D,20250911,000000,11.62,11.65,11.56,11.65,3377,0
+TBMC.US,D,20250912,000000,11.61,11.6374,11.61,11.6374,643,0
+TBMC.US,D,20250915,000000,11.57,11.6328,11.57,11.6288,1890,0
+TBMC.US,D,20250916,000000,11.605,11.605,11.605,11.605,582,0
+TBMC.US,D,20250917,000000,11.5777,11.6816,11.5777,11.68,5754,0
+TBMC.US,D,20250918,000000,11.62,11.65,11.62,11.65,6059,0
+TBMC.US,D,20250919,000000,11.68,11.69,11.68,11.68,11730,0
+TBMC.US,D,20250922,000000,11.6827,11.7,11.635,11.635,22605,0
+TBMC.US,D,20250923,000000,11.64,11.6809,11.56,11.6107,32945,0
+TBMC.US,D,20250924,000000,11.6996,11.714,11.61,11.61,1100,0
+TBMC.US,D,20250925,000000,11.61,11.71,11.61,11.71,1360,0
+TBMC.US,D,20250926,000000,11.61,11.82,11.61,11.82,5895,0
+TBMC.US,D,20250929,000000,11.7486,11.7486,11.7486,11.7486,1158,0
+TBMC.US,D,20250930,000000,11.68,11.6816,11.68,11.6816,392,0
+TBMC.US,D,20251001,000000,11.678,11.678,11.678,11.678,309,0
+TBMC.US,D,20251002,000000,11.84,11.84,11.84,11.84,275,0
+TBMC.US,D,20251003,000000,11.7,11.7,11.65,11.65,9332,0
+TBMC.US,D,20251006,000000,11.77,11.77,11.69,11.725,7588,0
+TBMC.US,D,20251007,000000,12,12,11.6801,12,3857,0
+TBMC.US,D,20251008,000000,11.7086,12,11.7086,12,2279,0
+TBMC.US,D,20251009,000000,11.72,12.12,11.72,11.72,1489,0
+TBMC.US,D,20251010,000000,11.69,11.69,11.68,11.68,740,0
+TBMC.US,D,20251016,000000,11.93,11.94,11.93,11.94,375,0
+TBMC.US,D,20251017,000000,11.8025,11.8025,11.8025,11.8025,1704,0
+TBMC.US,D,20251020,000000,11.7,11.7,11.7,11.7,853,0
+TBMC.US,D,20251021,000000,11.7,11.7,11.56,11.6,2268,0
+TBMC.US,D,20251022,000000,11.6,11.705,11.6,11.61,17744,0
+TBMC.US,D,20251023,000000,11.6831,11.7599,11.68,11.7599,3970,0
+TBMC.US,D,20251029,000000,11.63,11.63,11.63,11.63,418,0
+TBMC.US,D,20251103,000000,11.7394,11.7394,11.7394,11.7394,109,0
+TBMC.US,D,20251104,000000,11.7,11.75,11.7,11.75,925,0
+TBMC.US,D,20251106,000000,11.6961,11.81,11.6961,11.81,4759,0
+TBMC.US,D,20251107,000000,11.72,11.83,11.675,11.8,10163,0
+TBMC.US,D,20251110,000000,11.85,11.85,11.705,11.75,2378,0
+TBMC.US,D,20251111,000000,11.6778,11.85,11.6778,11.85,2213,0
+TBMC.US,D,20251112,000000,11.7,11.73,11.7,11.71,3581,0
+TBMC.US,D,20251113,000000,11.68,11.6934,11.67,11.67,5020,0
+TBMC.US,D,20251114,000000,11.69,11.79,11.69,11.79,288,0
+TBMC.US,D,20251120,000000,11.6795,11.79,11.67,11.67,1465,0
+TBMC.US,D,20251121,000000,11.725,11.725,11.725,11.725,1819,0
+TBMC.US,D,20251125,000000,11.74,11.74,11.74,11.74,362,0
+TBMC.US,D,20251126,000000,11.725,11.725,11.725,11.725,192,0
+TBMC.US,D,20251128,000000,11.66,11.73,11.66,11.6999,5349,0
+TBMC.US,D,20251201,000000,11.66,11.6978,11.66,11.6978,370,0
+TBMC.US,D,20251209,000000,11.77,12.49,11.7577,12.35,110513,0
+TBMC.US,D,20251210,000000,13.17,13.25,11.85,12.01,87226,0
+TBMC.US,D,20251211,000000,11.78,12.1985,11.76,11.81,17192,0
+TBMC.US,D,20251212,000000,12.2569,12.2569,11.72,11.91,17773,0
+TBMC.US,D,20251215,000000,11.83,12.49,11.83,12.49,13333,0
+TBMC.US,D,20251216,000000,11.81,12.38,11.81,12.0101,2687,0
+TBMC.US,D,20251217,000000,11.8563,12.2,11.79,12,2679,0
+TBMC.US,D,20251218,000000,11.96,12.4,11.96,12.34,2119,0
+TBMC.US,D,20251219,000000,12.2,12.2,11.9,12,1272,0
+TBMC.US,D,20251222,000000,12.1,12.1,11.81,11.81,1416,0
+TBMC.US,D,20251223,000000,12.5956,12.5956,12.01,12.01,7340,0
+TBMC.US,D,20251224,000000,12.05,12.395,12.05,12.1,1277,0
+TBMC.US,D,20251226,000000,12.39,12.3999,12.0001,12.14,7076,0
+TBMC.US,D,20251229,000000,12.2175,12.345,12.2175,12.2403,621,0
+TBMC.US,D,20251230,000000,12.1386,12.8232,12.135,12.16,20351,0
+TBMC.US,D,20251231,000000,12.94,14,12.01,13.322,272744,0
+TBMC.US,D,20260102,000000,13.5,14.5,12.5835,13.9,205873,0
+TBMC.US,D,20260105,000000,13.5,14.74,13.06,14.15,103758,0
+TBMC.US,D,20260106,000000,13.6,14.91,13,14.7,52905,0
+TBMC.US,D,20260107,000000,14.25,14.25,13.535,13.98,21271,0
+TBMC.US,D,20260108,000000,14.175,14.175,12.69,14.03,53780,0
+TBMC.US,D,20260109,000000,13.425,13.59,13.272,13.4,9164,0
+TBMC.US,D,20260112,000000,13.02,13.319,12.21,12.34,21542,0
+TBMC.US,D,20260113,000000,12.1701,13,12.17,12.35,3231,0
+TBMC.US,D,20260114,000000,12.21,12.965,12.11,12.565,6445,0
+TBMC.US,D,20260115,000000,12.3701,12.87,12.3701,12.65,7609,0
+TBMC.US,D,20260116,000000,12.81,12.9,12.4001,12.6,10105,0
+TBMC.US,D,20260120,000000,12.62,12.655,12.21,12.46,9088,0
+TBMC.US,D,20260121,000000,12.2885,12.5,12.1,12.5,61358,0
+TBMC.US,D,20260122,000000,12.49,12.5,12.3882,12.46,42029,0
+TBMC.US,D,20260123,000000,12.3399,12.7649,12.29,12.7649,5110,0
+TBMC.US,D,20260126,000000,12.51,12.66,12.2,12.24,7174,0
+TBMC.US,D,20260127,000000,12.31,13,12.11,12.6158,16969,0
+TBMC.US,D,20260128,000000,12.356,12.62,12.1603,12.4,4911,0
+TBMC.US,D,20260129,000000,12.2,12.77,12.17,12.35,1691,0
+TBMC.US,D,20260130,000000,12.35,12.35,12.1,12.3,5452,0
+TBMC.US,D,20260202,000000,12.11,12.64,12.01,12.25,8861,0
+TBMC.US,D,20260203,000000,12.47,12.47,12.17,12.17,1848,0
+TBMC.US,D,20260204,000000,12.1002,12.2,11.95,12.05,12710,0
+TBMC.US,D,20260205,000000,12.39,12.39,11.8,12,45560,0
+TBMC.US,D,20260206,000000,12.06,12.06,11.83,11.9,12558,0
+TBMC.US,D,20260209,000000,11.98,11.98,11.83,11.83,8955,0
+TBMC.US,D,20260210,000000,11.8,11.96,11.71,11.84,8956,0
+TBMC.US,D,20260211,000000,11.79,11.82,11.33,11.7,83577,0
+TBMC.US,D,20260212,000000,11.84,11.84,11.63,11.66,4099,0
+TBMC.US,D,20260213,000000,10.78,12.12,10.78,11.24,6517,0
+TBMC.US,D,20260217,000000,11.27,11.27,9.4108,9.71,35297,0
+TBMC.US,D,20260218,000000,9.44,10.3,9.44,9.79,3293,0
diff --git a/daily/us/nasdaq stocks/2/tcbx.us.txt b/daily/us/nasdaq stocks/2/tcbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71c71f5644d5f30a645f7d2af97486c13b1ad24c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcbx.us.txt	
@@ -0,0 +1,1073 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCBX.US,D,20211109,000000,26,27,25,25.01,1017103,0
+TCBX.US,D,20211110,000000,25,25.54,25,25,440412,0
+TCBX.US,D,20211111,000000,25,25.375,25,25,234646,0
+TCBX.US,D,20211112,000000,25,25.4,25,25.05,97351,0
+TCBX.US,D,20211115,000000,25.05,27.22,25.05,26.9,244545,0
+TCBX.US,D,20211116,000000,26.53,27.5,26.53,27.35,56560,0
+TCBX.US,D,20211117,000000,27.5,28.2,27.15,27.92,122663,0
+TCBX.US,D,20211118,000000,28.14,28.95,27.655,27.86,81749,0
+TCBX.US,D,20211119,000000,27.61,29.1285,26.465,28,72517,0
+TCBX.US,D,20211122,000000,27.73,30.5,27.625,27.87,35598,0
+TCBX.US,D,20211123,000000,27.82,29.51,25.25,27.87,54458,0
+TCBX.US,D,20211124,000000,27.53,28.75,26.85,27.69,39553,0
+TCBX.US,D,20211126,000000,27.49,28.82,27.07,27.07,14125,0
+TCBX.US,D,20211129,000000,27.52,27.52,25.95,26.24,100509,0
+TCBX.US,D,20211130,000000,25.91,27.42,25.91,26.79,52014,0
+TCBX.US,D,20211201,000000,27,27,26.24,26.68,113578,0
+TCBX.US,D,20211202,000000,26.61,27.19,26.505,26.9,85135,0
+TCBX.US,D,20211203,000000,26.8,27.48,26.5,27.3,104020,0
+TCBX.US,D,20211206,000000,27.12,29.48,26.76,28.46,152358,0
+TCBX.US,D,20211207,000000,28.78,28.89,28.13,28.36,55019,0
+TCBX.US,D,20211208,000000,28.4,28.83,27.76,28.23,61077,0
+TCBX.US,D,20211209,000000,28.07,29.17,28.04,28.09,51142,0
+TCBX.US,D,20211210,000000,28.34,28.74,28.15,28.44,29640,0
+TCBX.US,D,20211213,000000,28.26,28.53,26.9527,27.32,26556,0
+TCBX.US,D,20211214,000000,26.95,27.58,26.75,27.2,33703,0
+TCBX.US,D,20211215,000000,27.03,27.98,27.02,27.42,51302,0
+TCBX.US,D,20211216,000000,27.79,27.79,26.17,26.45,57261,0
+TCBX.US,D,20211217,000000,26.62,27.13,24.51,25.22,613212,0
+TCBX.US,D,20211220,000000,25.15,26.29,25.15,26,37956,0
+TCBX.US,D,20211221,000000,26.45,26.535,25.6,26.33,39555,0
+TCBX.US,D,20211222,000000,26.27,26.5,25.6,26.5,38078,0
+TCBX.US,D,20211223,000000,26.26,26.55,25.53,25.88,27436,0
+TCBX.US,D,20211227,000000,25.83,26.48,25.32,26.48,30668,0
+TCBX.US,D,20211228,000000,26.5,26.91,26.25,26.48,19584,0
+TCBX.US,D,20211229,000000,26.49,26.5,26.25,26.39,22381,0
+TCBX.US,D,20211230,000000,26.5,26.51,25.58,25.98,22037,0
+TCBX.US,D,20211231,000000,26,26.09,25.63,25.98,25124,0
+TCBX.US,D,20220103,000000,25.96,26.01,25.52,26,56740,0
+TCBX.US,D,20220104,000000,26,26.1,25.5,26,95246,0
+TCBX.US,D,20220105,000000,25.74,26.05,25.7066,25.94,35819,0
+TCBX.US,D,20220106,000000,26,26,25.7,25.89,68732,0
+TCBX.US,D,20220107,000000,26,26,25.51,25.76,19623,0
+TCBX.US,D,20220110,000000,25.81,25.85,25.5,25.58,14496,0
+TCBX.US,D,20220111,000000,25.5,26,25.343,25.69,35458,0
+TCBX.US,D,20220112,000000,25.79,25.8,25.11,25.35,26428,0
+TCBX.US,D,20220113,000000,25.26,25.26,24.82,25.04,99318,0
+TCBX.US,D,20220114,000000,25,25.05,24.9,25,44095,0
+TCBX.US,D,20220118,000000,25,25.19,24.86,24.95,29929,0
+TCBX.US,D,20220119,000000,25,25.05,24.92,24.95,18037,0
+TCBX.US,D,20220120,000000,25,25.05,24.86,24.86,25808,0
+TCBX.US,D,20220121,000000,24.55,24.76,24.25,24.36,67922,0
+TCBX.US,D,20220124,000000,24.36,24.54,23.96,24.49,33915,0
+TCBX.US,D,20220125,000000,24.23,25.35,24.23,24.96,27011,0
+TCBX.US,D,20220126,000000,24.97,25.05,24.55,24.68,20340,0
+TCBX.US,D,20220127,000000,24.64,24.96,24.04,24.08,17197,0
+TCBX.US,D,20220128,000000,24.25,24.25,23.6001,23.85,32963,0
+TCBX.US,D,20220131,000000,23.98,24.4898,23.87,23.98,45964,0
+TCBX.US,D,20220201,000000,24.08,24.77,23.8,24.7,51317,0
+TCBX.US,D,20220202,000000,24.59,24.59,23.72,23.94,35451,0
+TCBX.US,D,20220203,000000,23.83,24.02,23.7,23.88,64846,0
+TCBX.US,D,20220204,000000,24,24.295,23.7702,23.92,29095,0
+TCBX.US,D,20220207,000000,24,24,23.79,23.85,15434,0
+TCBX.US,D,20220208,000000,23.75,24,23.6,23.98,37320,0
+TCBX.US,D,20220209,000000,23.94,23.97,23.46,23.67,43137,0
+TCBX.US,D,20220210,000000,23.56,24.015,23.47,23.66,51170,0
+TCBX.US,D,20220211,000000,23.41,23.93,23.41,23.67,26346,0
+TCBX.US,D,20220214,000000,23.44,23.99,23.35,23.67,18623,0
+TCBX.US,D,20220215,000000,23.8,24,23.36,23.83,44282,0
+TCBX.US,D,20220216,000000,23.895,23.895,23.59,23.85,7983,0
+TCBX.US,D,20220217,000000,23.41,23.5,23.11,23.11,17993,0
+TCBX.US,D,20220218,000000,23.12,23.77,23.11,23.52,11229,0
+TCBX.US,D,20220222,000000,23.475,23.66,23,23.36,30430,0
+TCBX.US,D,20220223,000000,23.39,23.39,22.665,22.79,28800,0
+TCBX.US,D,20220224,000000,22.56,23.24,22.09,22.54,31260,0
+TCBX.US,D,20220225,000000,22.45,23.25,22.45,23.14,13739,0
+TCBX.US,D,20220228,000000,23.12,23.44,23,23.27,23232,0
+TCBX.US,D,20220301,000000,23.15,23.15,22.17,22.53,21314,0
+TCBX.US,D,20220302,000000,22.61,23.555,22.55,23.46,18167,0
+TCBX.US,D,20220303,000000,23.44,23.58,23.2,23.37,31693,0
+TCBX.US,D,20220304,000000,23.22,23.22,22.03,22.48,42669,0
+TCBX.US,D,20220307,000000,22.46,22.79,22.02,22.12,47436,0
+TCBX.US,D,20220308,000000,22.33,22.71,22.02,22.08,17137,0
+TCBX.US,D,20220309,000000,22.12,23.5,22.02,23.3,76869,0
+TCBX.US,D,20220310,000000,22.94,23.5,22.94,23.31,34498,0
+TCBX.US,D,20220311,000000,23.39,23.74,22.94,23.38,43217,0
+TCBX.US,D,20220314,000000,23.57,24,22.46,22.55,29555,0
+TCBX.US,D,20220315,000000,22.78,22.97,22.31,22.7,39868,0
+TCBX.US,D,20220316,000000,22.8,23.31,22.71,23.28,72459,0
+TCBX.US,D,20220317,000000,22.97,23.6,22.83,23.5,57367,0
+TCBX.US,D,20220318,000000,23.48,23.48,22.73,22.79,142886,0
+TCBX.US,D,20220321,000000,23.25,23.57,22.51,22.9,57508,0
+TCBX.US,D,20220322,000000,22.89,23.37,22.84,23.37,59845,0
+TCBX.US,D,20220323,000000,22.59,22.86,22.5,22.5,28748,0
+TCBX.US,D,20220324,000000,22.5,22.85,22.5,22.75,27821,0
+TCBX.US,D,20220325,000000,22.61,23,22.61,22.96,11587,0
+TCBX.US,D,20220328,000000,22.8,23.09,22.715,22.95,39391,0
+TCBX.US,D,20220329,000000,23.18,23.5,23.16,23.49,24703,0
+TCBX.US,D,20220330,000000,23.34,23.42,22.91,22.99,13483,0
+TCBX.US,D,20220331,000000,22.92,23.43,22.92,23.1,16399,0
+TCBX.US,D,20220401,000000,23.23,23.45,23.1,23.38,25194,0
+TCBX.US,D,20220404,000000,23.1,23.3,22.9648,23.07,10201,0
+TCBX.US,D,20220405,000000,22.98,22.98,22.64,22.66,22940,0
+TCBX.US,D,20220406,000000,22.5,22.82,22.5,22.73,18720,0
+TCBX.US,D,20220407,000000,22.7,22.7,22.26,22.42,30154,0
+TCBX.US,D,20220408,000000,22.41,22.71,22.21,22.29,49929,0
+TCBX.US,D,20220411,000000,22.35,22.495,22.2901,22.46,14805,0
+TCBX.US,D,20220412,000000,22.68,22.69,22.2,22.35,36607,0
+TCBX.US,D,20220413,000000,22.825,22.825,22.12,22.55,22079,0
+TCBX.US,D,20220414,000000,22.48,22.48,22.15,22.27,10471,0
+TCBX.US,D,20220418,000000,22.15,22.305,22.08,22.22,23631,0
+TCBX.US,D,20220419,000000,22.33,22.64,22.17,22.64,12015,0
+TCBX.US,D,20220420,000000,22.7,22.91,22.45,22.59,53799,0
+TCBX.US,D,20220421,000000,22.89,23.24,22.5,22.81,27180,0
+TCBX.US,D,20220422,000000,22.89,23,22.46,22.54,13245,0
+TCBX.US,D,20220425,000000,22.67,22.67,22.13,22.5,33959,0
+TCBX.US,D,20220426,000000,22.26,22.625,22.1,22.12,27750,0
+TCBX.US,D,20220427,000000,22.08,22.5,22.01,22.49,23325,0
+TCBX.US,D,20220428,000000,22.37,23.23,22.3,23,39610,0
+TCBX.US,D,20220429,000000,23,23.18,22.185,22.67,129792,0
+TCBX.US,D,20220502,000000,22.76,23.36,22.76,23.03,32916,0
+TCBX.US,D,20220503,000000,23.09,23.12,22.66,23,26958,0
+TCBX.US,D,20220504,000000,23.11,23.25,22.76,23.01,101288,0
+TCBX.US,D,20220505,000000,23,23.45,22.785,23.4,33897,0
+TCBX.US,D,20220506,000000,23.46,23.59,23.09,23.21,27725,0
+TCBX.US,D,20220509,000000,23.19,23.765,22.85,23.43,21156,0
+TCBX.US,D,20220510,000000,23.51,23.6,22.86,23.25,27007,0
+TCBX.US,D,20220511,000000,23.3,23.65,22.96,23.17,17121,0
+TCBX.US,D,20220512,000000,23.11,23.11,22.66,22.75,45953,0
+TCBX.US,D,20220513,000000,22.99,23.24,22.51,22.95,42812,0
+TCBX.US,D,20220516,000000,23,23.43,22.75,22.9,35776,0
+TCBX.US,D,20220517,000000,23,23.3125,22.9,23.16,28409,0
+TCBX.US,D,20220518,000000,23.02,23.28,23.01,23.14,19621,0
+TCBX.US,D,20220519,000000,23.15,23.44,23.11,23.16,25239,0
+TCBX.US,D,20220520,000000,23.38,23.44,23.115,23.4,34099,0
+TCBX.US,D,20220523,000000,23.44,23.85,23.38,23.4,78038,0
+TCBX.US,D,20220524,000000,23.5,23.99,23.295,23.58,125068,0
+TCBX.US,D,20220525,000000,23.59,23.99,22.97,23.35,119257,0
+TCBX.US,D,20220526,000000,23.55,24,23.55,23.58,85321,0
+TCBX.US,D,20220527,000000,23.76,23.86,23.6,23.75,118293,0
+TCBX.US,D,20220531,000000,23.61,25.18,23.33,24.84,107882,0
+TCBX.US,D,20220601,000000,24.84,25.4,24.56,25.2,94652,0
+TCBX.US,D,20220602,000000,25.06,25.435,24.52,25.41,93781,0
+TCBX.US,D,20220603,000000,25.5,25.52,25.16,25.44,60502,0
+TCBX.US,D,20220606,000000,25.69,26.75,25.49,25.65,123427,0
+TCBX.US,D,20220607,000000,25.5,25.74,25.045,25.53,83622,0
+TCBX.US,D,20220608,000000,25.56,25.67,25.27,25.47,52828,0
+TCBX.US,D,20220609,000000,25.43,25.45,24.31,24.33,48997,0
+TCBX.US,D,20220610,000000,24.18,24.18,23.39,23.82,50211,0
+TCBX.US,D,20220613,000000,23.61,23.92,22.74,22.81,50701,0
+TCBX.US,D,20220614,000000,22.598,23.75,22.598,22.88,70208,0
+TCBX.US,D,20220615,000000,23.15,24.23,23.085,23.84,147409,0
+TCBX.US,D,20220616,000000,23.59,23.59,22.78,22.88,135832,0
+TCBX.US,D,20220617,000000,22.98,23.7,22.98,23.6,157628,0
+TCBX.US,D,20220621,000000,23.7,24.52,23.52,24.04,160784,0
+TCBX.US,D,20220622,000000,23.76,24.4,23.755,24.08,144111,0
+TCBX.US,D,20220623,000000,24.29,24.825,23.17,23.21,72744,0
+TCBX.US,D,20220624,000000,23.41,23.71,22.48,22.9,1080614,0
+TCBX.US,D,20220627,000000,23.07,23.505,22.39,22.89,52040,0
+TCBX.US,D,20220628,000000,22.85,23.15,22.305,22.37,37979,0
+TCBX.US,D,20220629,000000,22.28,22.53,21.39,21.6,52750,0
+TCBX.US,D,20220630,000000,21.46,22.04,21.17,21.9,65508,0
+TCBX.US,D,20220701,000000,21.73,22.24,21.265,22.15,39000,0
+TCBX.US,D,20220705,000000,21.77,22.09,21.22,22.09,51585,0
+TCBX.US,D,20220706,000000,21.94,21.99,21.7,21.74,18998,0
+TCBX.US,D,20220707,000000,22.04,22.393,21.8,22.02,31956,0
+TCBX.US,D,20220708,000000,21.94,21.94,21.565,21.64,23192,0
+TCBX.US,D,20220711,000000,21.42,21.69,21.26,21.46,29385,0
+TCBX.US,D,20220712,000000,21.36,21.755,21.29,21.54,12172,0
+TCBX.US,D,20220713,000000,21.26,21.945,21.065,21.24,22901,0
+TCBX.US,D,20220714,000000,20.89,21.315,20.81,21.28,22652,0
+TCBX.US,D,20220715,000000,21.74,21.935,21.54,21.73,41581,0
+TCBX.US,D,20220718,000000,21.7,21.75,20.99,21.52,20477,0
+TCBX.US,D,20220719,000000,21.62,21.95,21.57,21.65,32710,0
+TCBX.US,D,20220720,000000,21.5,22.62,21.06,21.47,59834,0
+TCBX.US,D,20220721,000000,21.2,21.61,21.11,21.315,24345,0
+TCBX.US,D,20220722,000000,21.26,21.43,21.05,21.36,29291,0
+TCBX.US,D,20220725,000000,21.44,22.5636,21.23,21.46,24626,0
+TCBX.US,D,20220726,000000,21.29,21.925,21.11,21.21,12648,0
+TCBX.US,D,20220727,000000,21.23,21.595,20.83,21.51,44275,0
+TCBX.US,D,20220728,000000,21.65,21.65,19.36,19.51,67185,0
+TCBX.US,D,20220729,000000,19.52,19.65,18.76,18.76,99950,0
+TCBX.US,D,20220801,000000,18.8,19.15,18.07,19,42411,0
+TCBX.US,D,20220802,000000,18.81,19.23,18.58,18.85,33791,0
+TCBX.US,D,20220803,000000,19.325,19.325,18.54,18.86,35682,0
+TCBX.US,D,20220804,000000,19.225,19.225,18.55,18.6,27941,0
+TCBX.US,D,20220805,000000,18.7,18.87,18.42,18.82,17225,0
+TCBX.US,D,20220808,000000,19.3489,19.3489,18.74,18.74,24844,0
+TCBX.US,D,20220809,000000,18.79,18.92,18.2816,18.83,17763,0
+TCBX.US,D,20220810,000000,19.09,19.09,18.835,18.89,26699,0
+TCBX.US,D,20220811,000000,18.86,19.0843,18.52,18.85,41935,0
+TCBX.US,D,20220812,000000,18.78,18.89,18.6876,18.89,34858,0
+TCBX.US,D,20220815,000000,18.7,19.45,18.6,19.28,43186,0
+TCBX.US,D,20220816,000000,19.39,20.415,18.86,20.09,56786,0
+TCBX.US,D,20220817,000000,20.21,20.21,19.02,19.68,38795,0
+TCBX.US,D,20220818,000000,19.61,19.78,18.955,19.7,32052,0
+TCBX.US,D,20220819,000000,19.65,20.02,19.175,19.97,24064,0
+TCBX.US,D,20220822,000000,19.7,19.74,19.01,19.39,33948,0
+TCBX.US,D,20220823,000000,18.07,19.97,18.07,19.18,20286,0
+TCBX.US,D,20220824,000000,19.09,19.29,18.855,19.22,24256,0
+TCBX.US,D,20220825,000000,19.09,20.205,19.09,19.54,17439,0
+TCBX.US,D,20220826,000000,19.35,20.03,19.18,19.35,23470,0
+TCBX.US,D,20220829,000000,19.11,19.2546,18.83,19.15,24387,0
+TCBX.US,D,20220830,000000,18.885,19.24,18.4,18.62,15923,0
+TCBX.US,D,20220831,000000,18.72,18.77,18.1606,18.2,24349,0
+TCBX.US,D,20220901,000000,18.06,18.52,17.8,18.2,42517,0
+TCBX.US,D,20220902,000000,18.25,18.7576,18,18.14,20031,0
+TCBX.US,D,20220906,000000,18.35,19.02,18.085,18.38,55409,0
+TCBX.US,D,20220907,000000,18.985,19.59,18.33,19.05,42173,0
+TCBX.US,D,20220908,000000,18.8,19.39,18.68,19.26,46109,0
+TCBX.US,D,20220909,000000,19.19,19.57,18.86,18.93,44584,0
+TCBX.US,D,20220912,000000,19.16,19.25,18.64,19.19,36259,0
+TCBX.US,D,20220913,000000,18.25,19.31,18.25,18.76,50936,0
+TCBX.US,D,20220914,000000,18.69,18.72,18.35,18.57,49878,0
+TCBX.US,D,20220915,000000,18.79,19.21,18.51,18.66,59752,0
+TCBX.US,D,20220916,000000,18.57,18.98,18.01,18.66,418509,0
+TCBX.US,D,20220919,000000,18.5,18.85,18.41,18.62,43698,0
+TCBX.US,D,20220920,000000,18.51,18.8,18.28,18.73,31787,0
+TCBX.US,D,20220921,000000,18.87,19.33,18.56,18.62,60385,0
+TCBX.US,D,20220922,000000,18.42,18.43,18.12,18.14,25755,0
+TCBX.US,D,20220923,000000,17.88,18.25,17.76,17.93,40527,0
+TCBX.US,D,20220926,000000,17.8835,18.01,17.41,17.61,38047,0
+TCBX.US,D,20220927,000000,17.61,18,17.41,17.49,29171,0
+TCBX.US,D,20220928,000000,17.92,18.03,17.36,17.79,35735,0
+TCBX.US,D,20220929,000000,17.87,17.87,17.35,17.47,22369,0
+TCBX.US,D,20220930,000000,17.55,17.7,17.01,17.11,34883,0
+TCBX.US,D,20221003,000000,17.2098,18.075,17.14,17.36,34500,0
+TCBX.US,D,20221004,000000,17.41,18.08,17.23,17.51,46471,0
+TCBX.US,D,20221005,000000,17.5,17.68,17.24,17.5,42485,0
+TCBX.US,D,20221006,000000,17.17,17.5,17.17,17.32,32403,0
+TCBX.US,D,20221007,000000,17.38,17.38,16.8044,16.83,33153,0
+TCBX.US,D,20221010,000000,16.75,16.81,16.61,16.72,25197,0
+TCBX.US,D,20221011,000000,16.66,16.98,16.51,16.89,33385,0
+TCBX.US,D,20221012,000000,16.77,16.77,16.52,16.56,69858,0
+TCBX.US,D,20221013,000000,16.35,17,16.35,16.96,63510,0
+TCBX.US,D,20221014,000000,17.1,17.2,16.93,17.04,28643,0
+TCBX.US,D,20221017,000000,17.045,17.36,17.045,17.33,59364,0
+TCBX.US,D,20221018,000000,17.33,17.41,17.22,17.24,74179,0
+TCBX.US,D,20221019,000000,17.24,17.28,16.91,17.14,41477,0
+TCBX.US,D,20221020,000000,17.22,17.29,16.76,16.84,32972,0
+TCBX.US,D,20221021,000000,16.94,17.15,16.73,17,30620,0
+TCBX.US,D,20221024,000000,17,17.2,16.91,17.08,32323,0
+TCBX.US,D,20221025,000000,17,17.34,17,17.07,203110,0
+TCBX.US,D,20221026,000000,17,17.54,16.93,16.93,188790,0
+TCBX.US,D,20221027,000000,18,18.2,16.82,16.92,295199,0
+TCBX.US,D,20221028,000000,17.19,19.57,17.07,19.54,362953,0
+TCBX.US,D,20221031,000000,19.36,19.6,18.885,19.4,73066,0
+TCBX.US,D,20221101,000000,19.52,19.99,18.775,19.86,78110,0
+TCBX.US,D,20221102,000000,19.86,19.93,19,19.57,42898,0
+TCBX.US,D,20221103,000000,19.355,19.695,19.355,19.67,36658,0
+TCBX.US,D,20221104,000000,19.99,20.35,19.71,20.3,35275,0
+TCBX.US,D,20221107,000000,20,20.38,19.135,19.4,36537,0
+TCBX.US,D,20221108,000000,19.55,19.55,18.68,18.77,73940,0
+TCBX.US,D,20221109,000000,18.8,18.8,18.28,18.76,30364,0
+TCBX.US,D,20221110,000000,19.22,19.37,18.96,19.27,65504,0
+TCBX.US,D,20221111,000000,19.46,19.525,19.07,19.12,34664,0
+TCBX.US,D,20221114,000000,19,19.58,18.78,18.83,34376,0
+TCBX.US,D,20221115,000000,19.2425,19.2983,19.03,19.07,15503,0
+TCBX.US,D,20221116,000000,19,19.16,18.96,19.07,20669,0
+TCBX.US,D,20221117,000000,19.02,19.2,18.88,19.13,15084,0
+TCBX.US,D,20221118,000000,19.56,19.56,19.09,19.17,32820,0
+TCBX.US,D,20221121,000000,19.17,19.53,19.09,19.23,39658,0
+TCBX.US,D,20221122,000000,19.22,19.4847,19.11,19.27,46119,0
+TCBX.US,D,20221123,000000,19.24,19.465,19.18,19.25,23061,0
+TCBX.US,D,20221125,000000,19.29,19.525,19.29,19.5,9150,0
+TCBX.US,D,20221128,000000,19.45,19.65,19.19,19.3,24598,0
+TCBX.US,D,20221129,000000,19.26,19.43,19.14,19.37,35565,0
+TCBX.US,D,20221130,000000,19.25,19.76,19.185,19.64,41103,0
+TCBX.US,D,20221201,000000,19.4003,19.84,19.15,19.56,34528,0
+TCBX.US,D,20221202,000000,19.3,19.68,18.5429,19.605,21314,0
+TCBX.US,D,20221205,000000,19.41,19.48,19.3,19.45,34606,0
+TCBX.US,D,20221206,000000,19.42,19.57,19.3,19.46,30037,0
+TCBX.US,D,20221207,000000,19.41,19.54,19.25,19.35,28115,0
+TCBX.US,D,20221208,000000,19.35,19.46,19.25,19.35,16616,0
+TCBX.US,D,20221209,000000,19.36,19.36,18.95,19.21,30098,0
+TCBX.US,D,20221212,000000,19.14,19.345,18.98,19.05,25838,0
+TCBX.US,D,20221213,000000,19.4,19.4,19.05,19.31,35109,0
+TCBX.US,D,20221214,000000,19.36,19.43,19.02,19.31,41549,0
+TCBX.US,D,20221215,000000,19.22,19.29,18.89,18.95,31283,0
+TCBX.US,D,20221216,000000,18.72,19.65,18.72,19.39,107939,0
+TCBX.US,D,20221219,000000,19.34,19.34,18.59,18.67,22078,0
+TCBX.US,D,20221220,000000,18.72,18.96,18.18,18.38,24134,0
+TCBX.US,D,20221221,000000,18.59,18.78,18.22,18.42,50744,0
+TCBX.US,D,20221222,000000,18.13,18.41,17.94,18.35,61952,0
+TCBX.US,D,20221223,000000,18.35,18.65,18.3109,18.53,21266,0
+TCBX.US,D,20221227,000000,18.56,18.98,18.352,18.72,37937,0
+TCBX.US,D,20221228,000000,18.86,19.175,18.86,18.88,70842,0
+TCBX.US,D,20221229,000000,18.9,18.9,18.3601,18.64,37022,0
+TCBX.US,D,20221230,000000,18.44,18.76,18.36,18.43,22231,0
+TCBX.US,D,20230103,000000,18.43,18.43,17.86,17.98,55776,0
+TCBX.US,D,20230104,000000,17.88,18.24,17.7001,18.09,19638,0
+TCBX.US,D,20230105,000000,18.04,18.06,17.615,17.97,31273,0
+TCBX.US,D,20230106,000000,18.1,18.71,17.98,18.67,28930,0
+TCBX.US,D,20230109,000000,18.67,18.85,18.45,18.61,18476,0
+TCBX.US,D,20230110,000000,18.67,18.805,18.56,18.68,14315,0
+TCBX.US,D,20230111,000000,18.68,18.895,18.675,18.78,18124,0
+TCBX.US,D,20230112,000000,18.83,18.9,18.6503,18.88,16933,0
+TCBX.US,D,20230113,000000,18.7319,18.84,18.62,18.79,20529,0
+TCBX.US,D,20230117,000000,18.75,18.75,18.45,18.6,24702,0
+TCBX.US,D,20230118,000000,18.52,18.52,18.02,18.04,21718,0
+TCBX.US,D,20230119,000000,18.2349,18.2349,17.91,18.08,8043,0
+TCBX.US,D,20230120,000000,18.22,18.67,18.03,18.66,26448,0
+TCBX.US,D,20230123,000000,18.66,18.84,18.51,18.83,27744,0
+TCBX.US,D,20230124,000000,18.7075,18.7075,18.37,18.52,9662,0
+TCBX.US,D,20230125,000000,18.33,18.81,18.33,18.81,13103,0
+TCBX.US,D,20230126,000000,18.79,18.79,18.46,18.6,19275,0
+TCBX.US,D,20230127,000000,18.36,18.74,18.16,18.695,29415,0
+TCBX.US,D,20230130,000000,18.37,18.38,18.005,18.02,30894,0
+TCBX.US,D,20230131,000000,18.1,18.64,18.1,18.54,17348,0
+TCBX.US,D,20230201,000000,18.54,18.99,18.54,18.99,22824,0
+TCBX.US,D,20230202,000000,19,19.375,18.925,19.27,27741,0
+TCBX.US,D,20230203,000000,19.24,19.49,19.04,19.37,20012,0
+TCBX.US,D,20230206,000000,19.43,19.49,19.11,19.28,17052,0
+TCBX.US,D,20230207,000000,19.33,19.46,18.6983,19.365,8287,0
+TCBX.US,D,20230208,000000,19.36,19.69,19.2821,19.63,22777,0
+TCBX.US,D,20230209,000000,19.54,19.71,19.09,19.41,11590,0
+TCBX.US,D,20230210,000000,19.29,19.365,19.125,19.18,10881,0
+TCBX.US,D,20230213,000000,19.24,19.4,19.11,19.35,22878,0
+TCBX.US,D,20230214,000000,19.22,19.26,18.883,18.95,72502,0
+TCBX.US,D,20230215,000000,19.06,19.06,18.0901,18.9,22718,0
+TCBX.US,D,20230216,000000,18.73,18.98,18.56,18.95,8984,0
+TCBX.US,D,20230217,000000,19,19.19,18.68,19.19,21117,0
+TCBX.US,D,20230221,000000,18.98,19.03,18.77,18.82,13659,0
+TCBX.US,D,20230222,000000,19.0775,19.0775,18.77,18.77,11051,0
+TCBX.US,D,20230223,000000,18.835,19.17,18.75,18.86,10860,0
+TCBX.US,D,20230224,000000,18.68,18.82,18.5,18.63,18132,0
+TCBX.US,D,20230227,000000,18.82,18.9,18.51,18.51,12712,0
+TCBX.US,D,20230228,000000,18.85,18.9795,18.27,18.45,15265,0
+TCBX.US,D,20230301,000000,18.55,18.55,17.91,18.06,26096,0
+TCBX.US,D,20230302,000000,18.04,18.375,17.7,18.1,12632,0
+TCBX.US,D,20230303,000000,18.02,18.28,17.86,17.97,13633,0
+TCBX.US,D,20230306,000000,18.39,18.39,17.55,17.75,36438,0
+TCBX.US,D,20230307,000000,17.87,17.89,17.6,17.76,18347,0
+TCBX.US,D,20230308,000000,17.92,17.92,17.5,17.54,15923,0
+TCBX.US,D,20230309,000000,17.285,17.285,16.37,16.46,21660,0
+TCBX.US,D,20230310,000000,16.27,17.6899,15.895,16.25,52912,0
+TCBX.US,D,20230313,000000,15.97,16,14.0001,14.86,59457,0
+TCBX.US,D,20230314,000000,14.99,15.995,14.99,15.82,37479,0
+TCBX.US,D,20230315,000000,15.5,16.4599,15.48,16.01,29524,0
+TCBX.US,D,20230316,000000,16.15,16.98,16.1,16.58,27532,0
+TCBX.US,D,20230317,000000,16.32,17.06,15.4,16.53,111322,0
+TCBX.US,D,20230320,000000,16.27,16.61,16.16,16.16,28789,0
+TCBX.US,D,20230321,000000,16.49,16.97,16.165,16.44,19082,0
+TCBX.US,D,20230322,000000,16.7,17.73,16.19,16.26,45947,0
+TCBX.US,D,20230323,000000,16.53,17.18,16.05,16.25,43088,0
+TCBX.US,D,20230324,000000,16.42,16.72,16.12,16.14,24502,0
+TCBX.US,D,20230327,000000,16.42,16.65,15.65,15.72,43765,0
+TCBX.US,D,20230328,000000,15.82,15.985,15.75,15.86,38600,0
+TCBX.US,D,20230329,000000,15.95,16.6,15.84,16.31,104612,0
+TCBX.US,D,20230330,000000,15.37,16.52,14.8302,15.59,35981,0
+TCBX.US,D,20230331,000000,15.79,16.12,15.31,15.71,42946,0
+TCBX.US,D,20230403,000000,15.64,15.64,15.11,15.25,38684,0
+TCBX.US,D,20230404,000000,15.36,15.36,14.6,15.01,61068,0
+TCBX.US,D,20230405,000000,15.12,15.28,14.89,15.07,12149,0
+TCBX.US,D,20230406,000000,15.16,15.29,14.9,15.01,12422,0
+TCBX.US,D,20230410,000000,14.8,14.81,14.59,14.66,29072,0
+TCBX.US,D,20230411,000000,14.61,14.69,14.53,14.53,35608,0
+TCBX.US,D,20230412,000000,14.62,14.64,14.28,14.47,43912,0
+TCBX.US,D,20230413,000000,14.2863,14.53,14.26,14.5,29381,0
+TCBX.US,D,20230414,000000,14.604,14.71,14.35,14.45,36157,0
+TCBX.US,D,20230417,000000,14.31,14.39,14.1,14.35,61839,0
+TCBX.US,D,20230418,000000,14.43,14.43,14.1353,14.37,34401,0
+TCBX.US,D,20230419,000000,14.1492,14.49,14.1244,14.43,18459,0
+TCBX.US,D,20230420,000000,14.3451,14.4,14.1275,14.3,17075,0
+TCBX.US,D,20230421,000000,14.23,14.23,13.95,13.98,17461,0
+TCBX.US,D,20230424,000000,14,14.02,13.75,13.78,21829,0
+TCBX.US,D,20230425,000000,13.65,13.67,13.12,13.21,26243,0
+TCBX.US,D,20230426,000000,13.08,13.25,12.515,12.94,47364,0
+TCBX.US,D,20230427,000000,13.06,14.54,13.06,14,33762,0
+TCBX.US,D,20230428,000000,13.84,15.055,13.835,13.94,34324,0
+TCBX.US,D,20230501,000000,14.05,14.53,13.53,13.95,37737,0
+TCBX.US,D,20230502,000000,13.835,13.87,12.685,13.18,39723,0
+TCBX.US,D,20230503,000000,13.26,13.74,12.88,13.11,25796,0
+TCBX.US,D,20230504,000000,12.97,13.22,12.305,12.99,274666,0
+TCBX.US,D,20230505,000000,13.55,13.99,12.6,13.94,41593,0
+TCBX.US,D,20230508,000000,13.86,14.54,13.79,14.51,42175,0
+TCBX.US,D,20230509,000000,14.32,14.57,13.5,14.55,48918,0
+TCBX.US,D,20230510,000000,14.78,15.365,14.2,15.11,59846,0
+TCBX.US,D,20230511,000000,15.13,15.82,15.13,15.7,110813,0
+TCBX.US,D,20230512,000000,15.74,15.885,15.3703,15.7,23644,0
+TCBX.US,D,20230515,000000,15.62,15.9625,15.54,15.73,21604,0
+TCBX.US,D,20230516,000000,15.8,15.89,15.5,15.66,49818,0
+TCBX.US,D,20230517,000000,15.85,16.195,15.6,15.78,32592,0
+TCBX.US,D,20230518,000000,15.94,16.25,15.89,16.1,98418,0
+TCBX.US,D,20230519,000000,16.31,16.37,15.86,16.11,40682,0
+TCBX.US,D,20230522,000000,16.28,16.75,16.03,16.48,34775,0
+TCBX.US,D,20230523,000000,16.3,16.96,16.3,16.81,70675,0
+TCBX.US,D,20230524,000000,16.75,16.85,16.31,16.36,126948,0
+TCBX.US,D,20230525,000000,16.48,16.72,16.25,16.47,9869,0
+TCBX.US,D,20230526,000000,16.48,16.8,16.48,16.73,13071,0
+TCBX.US,D,20230530,000000,16.5,16.7185,16.45,16.52,9819,0
+TCBX.US,D,20230531,000000,16.5,16.5,16.12,16.19,11370,0
+TCBX.US,D,20230601,000000,16.1,16.46,15.72,16.32,15898,0
+TCBX.US,D,20230602,000000,16.57,17.05,16.31,16.99,23959,0
+TCBX.US,D,20230605,000000,16.91,16.9734,16.32,16.53,12941,0
+TCBX.US,D,20230606,000000,16.52,17.4,16.52,17.25,30684,0
+TCBX.US,D,20230607,000000,17.3,17.49,17.28,17.35,86641,0
+TCBX.US,D,20230608,000000,17.14,17.35,17.135,17.3,26386,0
+TCBX.US,D,20230609,000000,17.25,17.31,17.06,17.12,44828,0
+TCBX.US,D,20230612,000000,17.15,17.285,16.9444,17.12,19296,0
+TCBX.US,D,20230613,000000,17.25,17.3,16.975,16.99,82258,0
+TCBX.US,D,20230614,000000,17.318,17.318,17.03,17.03,30727,0
+TCBX.US,D,20230615,000000,17.4299,17.4299,16.87,17.07,26860,0
+TCBX.US,D,20230616,000000,17.26,17.26,16.8,17.06,106700,0
+TCBX.US,D,20230620,000000,17.05,17.38,16.81,17.29,20361,0
+TCBX.US,D,20230621,000000,17.3,17.4243,16.9,16.96,21462,0
+TCBX.US,D,20230622,000000,17.05,17.3498,16.66,16.72,11666,0
+TCBX.US,D,20230623,000000,16.16,17.09,16.05,16.93,119434,0
+TCBX.US,D,20230626,000000,16.78,16.87,16.115,16.22,24287,0
+TCBX.US,D,20230627,000000,16.2,16.51,16.01,16.13,25322,0
+TCBX.US,D,20230628,000000,16.06,16.06,15.46,15.71,25977,0
+TCBX.US,D,20230629,000000,15.75,16.27,15.75,15.98,13881,0
+TCBX.US,D,20230630,000000,16.06,16.06,15.82,15.87,19498,0
+TCBX.US,D,20230703,000000,15.82,15.99,15.82,15.99,3931,0
+TCBX.US,D,20230705,000000,15.82,15.94,15.66,15.67,21864,0
+TCBX.US,D,20230706,000000,15.66,15.67,15.03,15.54,24035,0
+TCBX.US,D,20230707,000000,15.57,15.85,15.51,15.69,39861,0
+TCBX.US,D,20230710,000000,15.69,15.8099,15.55,15.68,14421,0
+TCBX.US,D,20230711,000000,15.54,15.9,15.54,15.78,10753,0
+TCBX.US,D,20230712,000000,16.07,16.62,15.95,16.5,31852,0
+TCBX.US,D,20230713,000000,16.31,16.75,15.79,16.4,28133,0
+TCBX.US,D,20230714,000000,16.25,16.57,16.19,16.38,19874,0
+TCBX.US,D,20230717,000000,16.565,16.71,16.4927,16.59,19220,0
+TCBX.US,D,20230718,000000,16.73,18.08,16.73,18.02,69925,0
+TCBX.US,D,20230719,000000,18.255,18.9159,18.15,18.55,25668,0
+TCBX.US,D,20230720,000000,18.5,18.62,18.39,18.61,42429,0
+TCBX.US,D,20230721,000000,18.76,18.77,18.59,18.65,23037,0
+TCBX.US,D,20230724,000000,18.5,18.83,18.5,18.71,7605,0
+TCBX.US,D,20230725,000000,18.61,18.87,18.5,18.59,17967,0
+TCBX.US,D,20230726,000000,18.79,19.08,18.75,19.06,27451,0
+TCBX.US,D,20230727,000000,19.25,19.86,19.065,19.76,27251,0
+TCBX.US,D,20230728,000000,20,21,20,20.5,55993,0
+TCBX.US,D,20230731,000000,20.5,20.84,20.5,20.68,19767,0
+TCBX.US,D,20230801,000000,20.75,20.75,19.3,20.17,52951,0
+TCBX.US,D,20230802,000000,20,20.65,20,20.21,20377,0
+TCBX.US,D,20230803,000000,20.27,21.1,20.27,21.03,52957,0
+TCBX.US,D,20230804,000000,21.36,21.4,21.01,21.11,37509,0
+TCBX.US,D,20230807,000000,21.32,21.44,20.94,21.29,16542,0
+TCBX.US,D,20230808,000000,21.38,21.5,20.84,21.45,23835,0
+TCBX.US,D,20230809,000000,21.5,21.5,20.77,20.92,41961,0
+TCBX.US,D,20230810,000000,20.86,21.21,20.77,20.92,46307,0
+TCBX.US,D,20230811,000000,20.8,21.16,20.75,21.1,27882,0
+TCBX.US,D,20230814,000000,20.91,21.1,20.76,20.88,12901,0
+TCBX.US,D,20230815,000000,20.75,20.86,18.69,20.75,38565,0
+TCBX.US,D,20230816,000000,20.75,20.81,19.63,19.82,31886,0
+TCBX.US,D,20230817,000000,20.02,20.08,19.74,19.77,15021,0
+TCBX.US,D,20230818,000000,19.68,19.7,19.43,19.5,11257,0
+TCBX.US,D,20230821,000000,19.35,19.58,18.81,19.43,15146,0
+TCBX.US,D,20230822,000000,19.28,19.5,18.975,19.36,16929,0
+TCBX.US,D,20230823,000000,19.2,19.99,19.2,19.73,14979,0
+TCBX.US,D,20230824,000000,19.64,19.71,19.03,19.26,28913,0
+TCBX.US,D,20230825,000000,19.23,19.3186,19.06,19.13,8410,0
+TCBX.US,D,20230828,000000,19.15,19.48,18.96,19.13,11409,0
+TCBX.US,D,20230829,000000,19.49,19.54,19.17,19.4,16465,0
+TCBX.US,D,20230830,000000,19.416,19.429,18.85,18.92,8228,0
+TCBX.US,D,20230831,000000,18.975,18.975,18.65,18.82,20036,0
+TCBX.US,D,20230901,000000,18.95,19.27,18.91,19.15,17778,0
+TCBX.US,D,20230905,000000,19.14,19.14,18.65,18.75,5161,0
+TCBX.US,D,20230906,000000,18.75,19.06,18.71,18.86,24375,0
+TCBX.US,D,20230907,000000,18.86,18.999,17.81,18.51,49668,0
+TCBX.US,D,20230908,000000,18.69,18.975,18.095,18.81,12571,0
+TCBX.US,D,20230911,000000,18.68,18.94,18.375,18.48,10508,0
+TCBX.US,D,20230912,000000,18.35,18.74,18.26,18.57,15450,0
+TCBX.US,D,20230913,000000,18.32,18.5,18,18.14,20879,0
+TCBX.US,D,20230914,000000,18.01,18.17,17.9,18.08,12888,0
+TCBX.US,D,20230915,000000,18.07,18.25,17.5,17.96,62397,0
+TCBX.US,D,20230918,000000,18.08,18.25,17.47,17.96,27959,0
+TCBX.US,D,20230919,000000,17.93,18.385,17.87,18.29,15292,0
+TCBX.US,D,20230920,000000,18.7799,18.7799,18.04,18.04,15139,0
+TCBX.US,D,20230921,000000,17.9,18.39,17.82,18.13,20375,0
+TCBX.US,D,20230922,000000,17.93,18.585,17.765,18.03,41105,0
+TCBX.US,D,20230925,000000,18.03,18.1,17.45,18,16299,0
+TCBX.US,D,20230926,000000,17.85,18.645,17.7813,17.85,22256,0
+TCBX.US,D,20230927,000000,18.17,18.17,17.37,17.53,16238,0
+TCBX.US,D,20230928,000000,17.38,17.93,17.08,17.31,23339,0
+TCBX.US,D,20230929,000000,17.13,17.58,17.09,17.1,15747,0
+TCBX.US,D,20231002,000000,17.19,17.19,16.45,16.49,27620,0
+TCBX.US,D,20231003,000000,16.57,16.65,15.8895,16.29,18418,0
+TCBX.US,D,20231004,000000,16.3,16.83,16.07,16.59,31395,0
+TCBX.US,D,20231005,000000,16.7,17.39,16.32,16.66,32123,0
+TCBX.US,D,20231006,000000,17.05,17.05,16.2149,16.48,34426,0
+TCBX.US,D,20231009,000000,16.46,16.98,16.11,16.73,16595,0
+TCBX.US,D,20231010,000000,17.98,17.98,16.9501,17.16,14458,0
+TCBX.US,D,20231011,000000,17.25,17.315,16.9159,17.15,15908,0
+TCBX.US,D,20231012,000000,16.6146,17.0075,16.42,16.82,20254,0
+TCBX.US,D,20231013,000000,16.73,17.1,16.13,16.52,13976,0
+TCBX.US,D,20231016,000000,16.47,16.84,16.47,16.73,13213,0
+TCBX.US,D,20231017,000000,16.765,17,16.695,16.94,28403,0
+TCBX.US,D,20231018,000000,16.54,16.8699,16.11,16.27,28992,0
+TCBX.US,D,20231019,000000,16.26,16.76,16.03,16.25,15432,0
+TCBX.US,D,20231020,000000,16.32,16.32,16,16.15,17200,0
+TCBX.US,D,20231023,000000,16.105,16.33,15.96,16.07,8519,0
+TCBX.US,D,20231024,000000,15.955,16.06,15.85,16.02,7181,0
+TCBX.US,D,20231025,000000,15.81,15.8399,15.385,15.61,17387,0
+TCBX.US,D,20231026,000000,14.09,15.94,14.09,15.38,36573,0
+TCBX.US,D,20231027,000000,15.3,15.7399,14.53,15,20126,0
+TCBX.US,D,20231030,000000,15.39,15.72,15.01,15.29,66850,0
+TCBX.US,D,20231031,000000,15.09,15.7,15.09,15.51,33034,0
+TCBX.US,D,20231101,000000,15.75,16,15.13,15.76,15508,0
+TCBX.US,D,20231102,000000,16.01,16.9399,15.56,16.29,18752,0
+TCBX.US,D,20231103,000000,16.61,17.2,16.5,16.9,16613,0
+TCBX.US,D,20231106,000000,16.91,16.97,16.24,16.24,9204,0
+TCBX.US,D,20231107,000000,16.5,16.86,15.97,16.7,15108,0
+TCBX.US,D,20231108,000000,16.3836,16.4075,15.99,16.1,9764,0
+TCBX.US,D,20231109,000000,15.955,15.99,15.5,15.59,39699,0
+TCBX.US,D,20231110,000000,15.79,15.9,15.75,15.89,11881,0
+TCBX.US,D,20231113,000000,15.79,16.2,15.75,16.02,13447,0
+TCBX.US,D,20231114,000000,16.65,18.24,16.6,18,35658,0
+TCBX.US,D,20231115,000000,18,18,17.32,17.47,24788,0
+TCBX.US,D,20231116,000000,17,17.25,16.92,16.95,8277,0
+TCBX.US,D,20231117,000000,17.17,17.3106,16.94,17.1,19616,0
+TCBX.US,D,20231120,000000,17.21,17.22,16.775,17.2,11124,0
+TCBX.US,D,20231121,000000,17.31,17.31,16.62,16.95,24855,0
+TCBX.US,D,20231122,000000,17.14,17.5,16.715,17.19,10388,0
+TCBX.US,D,20231124,000000,17.31,17.47,16.92,17.16,6347,0
+TCBX.US,D,20231127,000000,17.44,17.46,16.7,16.96,24670,0
+TCBX.US,D,20231128,000000,17.24,17.24,16.9,16.9,11599,0
+TCBX.US,D,20231129,000000,17.17,17.17,16.52,16.98,12231,0
+TCBX.US,D,20231130,000000,16.81,16.985,16.73,16.95,13694,0
+TCBX.US,D,20231201,000000,16.94,17.96,16.82,17.77,25733,0
+TCBX.US,D,20231204,000000,17.98,18.3,17.7,18.17,55022,0
+TCBX.US,D,20231205,000000,18.17,18.17,17.56,17.87,20017,0
+TCBX.US,D,20231206,000000,17.98,18.15,17.88,17.97,15137,0
+TCBX.US,D,20231207,000000,18.2,18.455,18.0735,18.41,11579,0
+TCBX.US,D,20231208,000000,18.45,18.81,18.3,18.55,9720,0
+TCBX.US,D,20231211,000000,18.39,18.57,18.1593,18.53,12559,0
+TCBX.US,D,20231212,000000,18.55,18.5823,18.135,18.35,14129,0
+TCBX.US,D,20231213,000000,18.54,19.99,18.4,19.59,42842,0
+TCBX.US,D,20231214,000000,19.93,20.18,19.3,20.18,69397,0
+TCBX.US,D,20231215,000000,20.35,20.35,19.4,19.73,92523,0
+TCBX.US,D,20231218,000000,19.66,20,19.28,19.48,11992,0
+TCBX.US,D,20231219,000000,19.54,19.96,19.1,19.56,30014,0
+TCBX.US,D,20231220,000000,19.56,19.9,18.97,19.19,29261,0
+TCBX.US,D,20231221,000000,19.22,19.5,19.16,19.39,12282,0
+TCBX.US,D,20231222,000000,19.5,20.285,19.1735,20.13,19497,0
+TCBX.US,D,20231226,000000,20.3,20.3,19.23,20.18,42335,0
+TCBX.US,D,20231227,000000,20.2999,20.74,19.9201,20.49,39397,0
+TCBX.US,D,20231228,000000,20.3,20.48,20.0355,20.32,20415,0
+TCBX.US,D,20231229,000000,20.47,20.47,19.84,19.87,15460,0
+TCBX.US,D,20240102,000000,19.45,19.89,18.9901,19.59,29103,0
+TCBX.US,D,20240103,000000,19.54,19.54,19.02,19.19,35892,0
+TCBX.US,D,20240104,000000,19.35,19.63,19.035,19.17,25742,0
+TCBX.US,D,20240105,000000,18.94,19.81,18.94,19.38,48447,0
+TCBX.US,D,20240108,000000,19.13,19.36,18.77,19.19,11876,0
+TCBX.US,D,20240109,000000,18.82,19.23,18.82,18.92,17280,0
+TCBX.US,D,20240110,000000,18.81,19.345,18.73,18.88,12281,0
+TCBX.US,D,20240111,000000,18.94,19.15,18.69,19.1,27020,0
+TCBX.US,D,20240112,000000,19.22,19.3463,18.93,19.05,12717,0
+TCBX.US,D,20240116,000000,18.77,18.9965,18.635,18.68,12007,0
+TCBX.US,D,20240117,000000,18.61,18.85,18.52,18.77,9564,0
+TCBX.US,D,20240118,000000,18.92,19.1,18.64,19,11678,0
+TCBX.US,D,20240119,000000,19.18,19.18,18.6,18.92,19277,0
+TCBX.US,D,20240122,000000,19.11,19.5,19.11,19.5,21795,0
+TCBX.US,D,20240123,000000,19.7,19.7,18.82,18.95,19794,0
+TCBX.US,D,20240124,000000,19.24,19.35,18.635,18.89,13185,0
+TCBX.US,D,20240125,000000,19.27,19.734,18.72,19.12,13297,0
+TCBX.US,D,20240126,000000,19.88,19.9,18.9501,19.78,42288,0
+TCBX.US,D,20240129,000000,19.9,20.125,19.37,19.99,41186,0
+TCBX.US,D,20240130,000000,20,20.0101,19.44,19.78,45027,0
+TCBX.US,D,20240131,000000,19.94,20.0197,19,19,45987,0
+TCBX.US,D,20240201,000000,19.1,19.83,18.8472,19.5,58001,0
+TCBX.US,D,20240202,000000,19.46,19.5,18.8,19.35,17397,0
+TCBX.US,D,20240205,000000,19.42,19.57,18.87,19.18,25918,0
+TCBX.US,D,20240206,000000,19.18,19.41,18.575,18.81,31443,0
+TCBX.US,D,20240207,000000,18.74,18.95,18.16,18.81,60178,0
+TCBX.US,D,20240208,000000,18.88,19.14,18.2963,18.95,14100,0
+TCBX.US,D,20240209,000000,19.2,19.75,18.98,19.59,36903,0
+TCBX.US,D,20240212,000000,19.95,20.19,19.55,19.74,72947,0
+TCBX.US,D,20240213,000000,19.19,19.4636,18.75,18.93,41533,0
+TCBX.US,D,20240214,000000,19.22,19.53,18.83,19.4,25457,0
+TCBX.US,D,20240215,000000,19.4,19.96,19.12,19.65,65586,0
+TCBX.US,D,20240216,000000,19.6,19.95,19.42,19.42,23933,0
+TCBX.US,D,20240220,000000,19.13,19.99,19.13,19.75,13842,0
+TCBX.US,D,20240221,000000,19.5,19.5,18.88,19.1,15570,0
+TCBX.US,D,20240222,000000,19.01,19.13,18.9,19.12,18113,0
+TCBX.US,D,20240223,000000,19.12,19.3299,18.8425,18.99,17255,0
+TCBX.US,D,20240226,000000,18.8,19.1446,18.8,18.92,37241,0
+TCBX.US,D,20240227,000000,18.97,19.105,18.85,18.85,14309,0
+TCBX.US,D,20240228,000000,18.8,18.9387,18.8,18.85,17345,0
+TCBX.US,D,20240229,000000,19.19,19.19,18.812,19.17,111298,0
+TCBX.US,D,20240301,000000,19.03,19.32,18.85,19.11,31362,0
+TCBX.US,D,20240304,000000,18.94,19.5,18.94,19.39,28559,0
+TCBX.US,D,20240305,000000,19.17,19.93,19.17,19.75,28786,0
+TCBX.US,D,20240306,000000,19.97,20.23,19.6593,19.99,67101,0
+TCBX.US,D,20240307,000000,20,20.09,19.62,19.87,71956,0
+TCBX.US,D,20240308,000000,20.11,20.11,19.87,19.91,54084,0
+TCBX.US,D,20240311,000000,19.86,19.86,19.5425,19.72,14661,0
+TCBX.US,D,20240312,000000,19.72,19.9,19.625,19.72,21271,0
+TCBX.US,D,20240313,000000,19.71,19.82,19.69,19.81,23617,0
+TCBX.US,D,20240314,000000,19.76,19.9,19.5762,19.74,43658,0
+TCBX.US,D,20240315,000000,19.61,20.195,19.61,19.82,82448,0
+TCBX.US,D,20240318,000000,19.99,20.025,19.43,19.44,52424,0
+TCBX.US,D,20240319,000000,19.43,19.96,19.43,19.81,20132,0
+TCBX.US,D,20240320,000000,19.6458,20.15,19.6458,20,42253,0
+TCBX.US,D,20240321,000000,20.1,20.15,19.9,20.12,37664,0
+TCBX.US,D,20240322,000000,20.03,20.09,19.71,19.71,28176,0
+TCBX.US,D,20240325,000000,19.81,19.902,19.55,19.55,13197,0
+TCBX.US,D,20240326,000000,19.55,19.57,19.04,19.04,16266,0
+TCBX.US,D,20240327,000000,19.19,19.895,19.19,19.85,33530,0
+TCBX.US,D,20240328,000000,19.74,20.11,19.74,20.02,45391,0
+TCBX.US,D,20240401,000000,20.13,20.16,19.2,19.21,22605,0
+TCBX.US,D,20240402,000000,19.01,19.01,18.51,18.58,25129,0
+TCBX.US,D,20240403,000000,18.5,19.02,18.5,18.89,20433,0
+TCBX.US,D,20240404,000000,19.35,19.4,18.905,19,20607,0
+TCBX.US,D,20240405,000000,18.99,19.19,18.99,19.09,13163,0
+TCBX.US,D,20240408,000000,19.55,19.58,18.92,18.92,11367,0
+TCBX.US,D,20240409,000000,19.12,19.12,18.725,18.89,15265,0
+TCBX.US,D,20240410,000000,18.5,18.72,18.36,18.69,47852,0
+TCBX.US,D,20240411,000000,18.7,18.97,18.4,18.77,26283,0
+TCBX.US,D,20240412,000000,18.6,18.61,18.4,18.5,13179,0
+TCBX.US,D,20240415,000000,18.71,18.76,18.11,18.51,20571,0
+TCBX.US,D,20240416,000000,18.28,18.39,18,18.3,22890,0
+TCBX.US,D,20240417,000000,18.31,18.47,18.03,18.23,14694,0
+TCBX.US,D,20240418,000000,18.26,18.61,18.26,18.55,28554,0
+TCBX.US,D,20240419,000000,18.43,19.14,18.43,19.12,62162,0
+TCBX.US,D,20240422,000000,19.24,19.73,19.12,19.73,14219,0
+TCBX.US,D,20240423,000000,19.66,20,19.5,19.66,34525,0
+TCBX.US,D,20240424,000000,19.4,19.84,19.25,19.73,23350,0
+TCBX.US,D,20240425,000000,19.81,19.905,19.33,19.51,25329,0
+TCBX.US,D,20240426,000000,19.79,19.9,19.58,19.9,20373,0
+TCBX.US,D,20240429,000000,20,20,19.5,19.86,43153,0
+TCBX.US,D,20240430,000000,19.61,19.79,19.42,19.42,21939,0
+TCBX.US,D,20240501,000000,19.49,20.12,19.49,20.09,45841,0
+TCBX.US,D,20240502,000000,20.16,20.65,20.09,20.65,39524,0
+TCBX.US,D,20240503,000000,20.84,20.99,20.72,20.93,41523,0
+TCBX.US,D,20240506,000000,20.87,21.7,20.7452,21.48,71759,0
+TCBX.US,D,20240507,000000,21.56,21.875,21.375,21.43,24896,0
+TCBX.US,D,20240508,000000,21.545,21.545,21.1145,21.4,17340,0
+TCBX.US,D,20240509,000000,21.4,21.7399,21.3001,21.52,33235,0
+TCBX.US,D,20240510,000000,21.57,21.57,21.07,21.22,19726,0
+TCBX.US,D,20240513,000000,21.41,21.7,20.93,21,19421,0
+TCBX.US,D,20240514,000000,21.25,21.25,20.7,20.86,28336,0
+TCBX.US,D,20240515,000000,21.14,21.32,20.949,21.09,30945,0
+TCBX.US,D,20240516,000000,21.18,21.41,20.8035,21.32,36511,0
+TCBX.US,D,20240517,000000,21.34,21.79,21.315,21.52,32959,0
+TCBX.US,D,20240520,000000,21.42,21.525,20.98,20.99,46475,0
+TCBX.US,D,20240521,000000,20.91,21.73,20.9,21.7,20353,0
+TCBX.US,D,20240522,000000,21.7,21.99,21.7,21.99,30503,0
+TCBX.US,D,20240523,000000,21.99,21.99,21.07,21.2,21682,0
+TCBX.US,D,20240524,000000,21.34,21.38,21.105,21.38,11645,0
+TCBX.US,D,20240528,000000,21.39,21.39,20.68,20.85,19934,0
+TCBX.US,D,20240529,000000,20.67,20.84,20.38,20.44,28067,0
+TCBX.US,D,20240530,000000,20.64,20.98,20.57,20.77,18228,0
+TCBX.US,D,20240531,000000,20.735,21.09,20.47,21.09,13225,0
+TCBX.US,D,20240603,000000,21.17,21.2404,20.61,20.76,14373,0
+TCBX.US,D,20240604,000000,20.68,20.68,20.21,20.21,17620,0
+TCBX.US,D,20240605,000000,20.41,20.45,20,20.41,32362,0
+TCBX.US,D,20240606,000000,20.535,20.535,19.9981,20.14,11751,0
+TCBX.US,D,20240607,000000,19.93,20.345,19.92,20.02,11683,0
+TCBX.US,D,20240610,000000,19.81,19.93,19.57,19.93,21644,0
+TCBX.US,D,20240611,000000,19.71,19.75,19.46,19.66,11296,0
+TCBX.US,D,20240612,000000,19.79,20.59,19.79,20.37,24049,0
+TCBX.US,D,20240613,000000,19.96,19.96,19.56,19.65,8941,0
+TCBX.US,D,20240614,000000,19.36,19.605,19.11,19.18,17694,0
+TCBX.US,D,20240617,000000,19.19,19.45,18.8825,19.45,15612,0
+TCBX.US,D,20240618,000000,19.28,19.396,19.11,19.24,25618,0
+TCBX.US,D,20240620,000000,19.12,19.6277,18.82,19.58,14590,0
+TCBX.US,D,20240621,000000,19.52,19.83,19.3,19.54,42432,0
+TCBX.US,D,20240624,000000,19.7,20,19.7,19.83,18882,0
+TCBX.US,D,20240625,000000,19.69,20.03,19.69,20.03,9950,0
+TCBX.US,D,20240626,000000,19.83,20.02,19.52,19.72,19431,0
+TCBX.US,D,20240627,000000,19.87,20.13,19.74,20.04,10315,0
+TCBX.US,D,20240628,000000,20.27,21.29,20,21.27,181697,0
+TCBX.US,D,20240701,000000,21.37,21.4,20.935,21.06,30990,0
+TCBX.US,D,20240702,000000,21.05,21.5,20.67,21.4,21448,0
+TCBX.US,D,20240703,000000,21.365,21.365,21.18,21.28,13806,0
+TCBX.US,D,20240705,000000,21.25,21.26,20.18,20.18,41190,0
+TCBX.US,D,20240708,000000,20.11,20.74,20.11,20.73,21473,0
+TCBX.US,D,20240709,000000,20.78,21.11,20.708,21.02,8770,0
+TCBX.US,D,20240710,000000,21,21.74,20.9,21.74,14539,0
+TCBX.US,D,20240711,000000,21.95,22.9,21.89,22.39,86441,0
+TCBX.US,D,20240712,000000,22.4,22.54,20.1501,22.22,27875,0
+TCBX.US,D,20240715,000000,22.26,23,22.26,22.85,59664,0
+TCBX.US,D,20240716,000000,23,24,22.99,23.96,107741,0
+TCBX.US,D,20240717,000000,23.9,24.4,23.7,23.88,65427,0
+TCBX.US,D,20240718,000000,23.76,23.9999,22.9012,23.42,24814,0
+TCBX.US,D,20240719,000000,23.51,23.65,23.0501,23.07,31101,0
+TCBX.US,D,20240722,000000,23.14,23.91,23.14,23.89,46540,0
+TCBX.US,D,20240723,000000,23.88,24.75,23.88,24.63,64534,0
+TCBX.US,D,20240724,000000,24.74,25.24,24.3,24.64,46411,0
+TCBX.US,D,20240725,000000,25.24,26.38,24.72,25.08,57942,0
+TCBX.US,D,20240726,000000,25.47,25.47,24.32,24.71,22867,0
+TCBX.US,D,20240729,000000,24.73,24.73,23.422,23.82,32852,0
+TCBX.US,D,20240730,000000,24.08,24.105,23.55,23.7,36492,0
+TCBX.US,D,20240731,000000,23.68,24.1,23.31,23.37,28348,0
+TCBX.US,D,20240801,000000,23.48,23.5,22,22.46,139212,0
+TCBX.US,D,20240802,000000,21.66,22.29,21.5,22.12,53539,0
+TCBX.US,D,20240805,000000,21.28,21.28,20.6601,21.1,55702,0
+TCBX.US,D,20240806,000000,21.1,21.21,20.77,21.01,39628,0
+TCBX.US,D,20240807,000000,21.25,21.65,20.9,21.14,67254,0
+TCBX.US,D,20240808,000000,21.38,21.6,21.035,21.37,31746,0
+TCBX.US,D,20240809,000000,21.28,21.92,21.11,21.87,56183,0
+TCBX.US,D,20240812,000000,21.97,22.12,21.425,21.5,35870,0
+TCBX.US,D,20240813,000000,21.8,21.8,21.465,21.66,52136,0
+TCBX.US,D,20240814,000000,21.72,21.91,21.4,21.77,25487,0
+TCBX.US,D,20240815,000000,22.26,23.01,22.26,22.7,32498,0
+TCBX.US,D,20240816,000000,22.69,23.11,22.69,22.97,24555,0
+TCBX.US,D,20240819,000000,23.12,23.21,22.78,23.21,19137,0
+TCBX.US,D,20240820,000000,23.28,23.28,22.565,22.7,21521,0
+TCBX.US,D,20240821,000000,22.59,22.98,22.47,22.93,15198,0
+TCBX.US,D,20240822,000000,23.03,23.38,23.01,23.22,36162,0
+TCBX.US,D,20240823,000000,23.4,24.88,23.38,24.84,89588,0
+TCBX.US,D,20240826,000000,24.8,25.3,24.8,25.27,142292,0
+TCBX.US,D,20240827,000000,25.16,25.74,24.95,25.34,56947,0
+TCBX.US,D,20240828,000000,25.3,25.45,25.1,25.3,46410,0
+TCBX.US,D,20240829,000000,25.48,25.48,25.18,25.3,26035,0
+TCBX.US,D,20240830,000000,25.3,25.69,25.22,25.61,57610,0
+TCBX.US,D,20240903,000000,25.46,25.785,25.3,25.67,37212,0
+TCBX.US,D,20240904,000000,25.66,25.8,25.32,25.39,51148,0
+TCBX.US,D,20240905,000000,25.33,25.57,25.21,25.35,58451,0
+TCBX.US,D,20240906,000000,25.47,25.5,25.16,25.22,53930,0
+TCBX.US,D,20240909,000000,25.36,25.73,25.36,25.57,31898,0
+TCBX.US,D,20240910,000000,25.54,25.6,25,25.19,23063,0
+TCBX.US,D,20240911,000000,25.295,25.295,24.87,25.05,28405,0
+TCBX.US,D,20240912,000000,25.205,25.295,25.07,25.25,13061,0
+TCBX.US,D,20240913,000000,25.54,26,25.54,25.99,39853,0
+TCBX.US,D,20240916,000000,26,27,25.9,27,59776,0
+TCBX.US,D,20240917,000000,27.12,27.54,26.84,26.9,72470,0
+TCBX.US,D,20240918,000000,26.93,27.89,26.82,26.97,40577,0
+TCBX.US,D,20240919,000000,27.55,28.25,27.37,27.99,84319,0
+TCBX.US,D,20240920,000000,27.69,28.08,27.4,27.5,109584,0
+TCBX.US,D,20240923,000000,27.53,27.57,26.625,26.69,28528,0
+TCBX.US,D,20240924,000000,26.775,26.95,26.11,26.11,19702,0
+TCBX.US,D,20240925,000000,26.4,26.4,25.56,26.16,87107,0
+TCBX.US,D,20240926,000000,26.45,26.895,26.3,26.32,20583,0
+TCBX.US,D,20240927,000000,26.375,26.83,26.36,26.44,27170,0
+TCBX.US,D,20240930,000000,26.44,27.21,25.91,26.77,23837,0
+TCBX.US,D,20241001,000000,26.49,26.5,25.74,25.8,29526,0
+TCBX.US,D,20241002,000000,25.905,26.18,25.475,25.5,22929,0
+TCBX.US,D,20241003,000000,25.33,25.74,25.06,25.17,20642,0
+TCBX.US,D,20241004,000000,25.54,25.54,25.055,25.32,17966,0
+TCBX.US,D,20241007,000000,25.33,25.43,25,25.25,34570,0
+TCBX.US,D,20241008,000000,25.4,25.705,25.135,25.51,66460,0
+TCBX.US,D,20241009,000000,25.5,26.33,25.5,26.28,25504,0
+TCBX.US,D,20241010,000000,26.02,26.5,25.98,26.27,33027,0
+TCBX.US,D,20241011,000000,26.34,27.2884,26.21,26.99,24303,0
+TCBX.US,D,20241014,000000,27.12,27.51,26.91,27.45,26489,0
+TCBX.US,D,20241015,000000,27.46,27.98,27.32,27.95,30458,0
+TCBX.US,D,20241016,000000,28.05,28.48,27.98,28.45,61776,0
+TCBX.US,D,20241017,000000,28.5,28.6,28.02,28.56,40469,0
+TCBX.US,D,20241018,000000,28.6,28.6,27.94,27.94,17333,0
+TCBX.US,D,20241021,000000,27.915,28,27.25,27.35,20636,0
+TCBX.US,D,20241022,000000,27.37,27.7,27.37,27.69,23068,0
+TCBX.US,D,20241023,000000,27.65,27.86,27.45,27.67,15253,0
+TCBX.US,D,20241024,000000,27.67,29.5,27.67,29.27,50766,0
+TCBX.US,D,20241025,000000,29.91,31.23,29.63,31.09,110263,0
+TCBX.US,D,20241028,000000,31.55,33.42,31.34,32.8,104421,0
+TCBX.US,D,20241029,000000,32.7,33.63,32.5571,33.21,85360,0
+TCBX.US,D,20241030,000000,33.33,34.13,33.04,33.05,92505,0
+TCBX.US,D,20241031,000000,33.15,33.15,32.56,32.57,45799,0
+TCBX.US,D,20241101,000000,32.92,33.15,32.16,32.53,48202,0
+TCBX.US,D,20241104,000000,32.29,33,31.66,32.19,49382,0
+TCBX.US,D,20241105,000000,32.21,33.19,32.11,33.14,85039,0
+TCBX.US,D,20241106,000000,34,34.405,33.43,34,288822,0
+TCBX.US,D,20241107,000000,34,34,33.26,33.72,153841,0
+TCBX.US,D,20241108,000000,33.95,35.86,33.95,35.09,202746,0
+TCBX.US,D,20241111,000000,36.1,36.1999,35.38,35.55,113012,0
+TCBX.US,D,20241112,000000,35.55,35.65,34.525,35,111660,0
+TCBX.US,D,20241113,000000,35,35.35,34.71,34.97,197131,0
+TCBX.US,D,20241114,000000,34.93,35.0699,34.26,34.67,130855,0
+TCBX.US,D,20241115,000000,34.67,35.2982,34,34.58,169156,0
+TCBX.US,D,20241118,000000,34.86,35.89,34.28,35.61,219567,0
+TCBX.US,D,20241119,000000,35.55,35.89,35.165,35.56,118565,0
+TCBX.US,D,20241120,000000,35.5,35.685,34.975,35.66,80206,0
+TCBX.US,D,20241121,000000,35.66,35.74,35.02,35.27,67382,0
+TCBX.US,D,20241122,000000,35.21,36.19,34.86,36.12,102681,0
+TCBX.US,D,20241125,000000,36.27,37.15,35.9357,36.21,99841,0
+TCBX.US,D,20241126,000000,36.01,36.28,34.81,36,58922,0
+TCBX.US,D,20241127,000000,35.95,36.26,35.29,35.41,48291,0
+TCBX.US,D,20241129,000000,35.8,35.905,34.88,35.5,70266,0
+TCBX.US,D,20241202,000000,35.66,36.97,34.62,35.23,75206,0
+TCBX.US,D,20241203,000000,35.19,35.19,34.41,34.75,57113,0
+TCBX.US,D,20241204,000000,34.86,35.35,34.18,35.35,58266,0
+TCBX.US,D,20241205,000000,35.22,35.86,34.81,35.1,63495,0
+TCBX.US,D,20241206,000000,35.4,35.4,34.565,35.1,45219,0
+TCBX.US,D,20241209,000000,35.1,35.825,34.47,35.17,88482,0
+TCBX.US,D,20241210,000000,35.16,36.76,34.85,36.63,112027,0
+TCBX.US,D,20241211,000000,37.37,37.65,36.42,37.28,127559,0
+TCBX.US,D,20241212,000000,37,37.15,36,36.75,86306,0
+TCBX.US,D,20241213,000000,36.7,36.855,36.085,36.48,77761,0
+TCBX.US,D,20241216,000000,36.8,37.37,36.0707,36.97,124382,0
+TCBX.US,D,20241217,000000,37.04,37.073,36.09,36.16,71812,0
+TCBX.US,D,20241218,000000,36.21,36.973,33.49,34.01,119882,0
+TCBX.US,D,20241219,000000,34.48,35.015,33.37,33.47,104020,0
+TCBX.US,D,20241220,000000,33.03,34.63,33.03,34.25,117127,0
+TCBX.US,D,20241223,000000,33.95,34.28,33.73,34.1,33822,0
+TCBX.US,D,20241224,000000,33.98,34.36,33.88,34.36,32567,0
+TCBX.US,D,20241226,000000,34.18,35.05,34.01,34.9,35479,0
+TCBX.US,D,20241227,000000,34.74,35.49,33.79,34.13,38133,0
+TCBX.US,D,20241230,000000,33.99,34.59,33.7,34.38,43033,0
+TCBX.US,D,20241231,000000,34.39,34.7728,33.83,33.95,100944,0
+TCBX.US,D,20250102,000000,33.99,34.23,32.5,32.84,81306,0
+TCBX.US,D,20250103,000000,32.87,33.2076,32.235,33.07,59334,0
+TCBX.US,D,20250106,000000,33.11,33.53,32.705,32.96,72731,0
+TCBX.US,D,20250107,000000,33.2,33.245,31.75,32.3,61883,0
+TCBX.US,D,20250108,000000,32.01,32.535,31.75,32.27,67642,0
+TCBX.US,D,20250110,000000,31.67,31.7638,30.345,30.91,69702,0
+TCBX.US,D,20250113,000000,30.56,31.35,30.4742,31.3,72480,0
+TCBX.US,D,20250114,000000,31.35,32.35,31.35,32.12,88339,0
+TCBX.US,D,20250115,000000,33.06,33.06,32.27,32.9,43916,0
+TCBX.US,D,20250116,000000,32.93,33.18,32.44,32.76,43458,0
+TCBX.US,D,20250117,000000,33.16,33.24,32.74,33.1,34806,0
+TCBX.US,D,20250121,000000,33.31,33.815,33.21,33.61,45835,0
+TCBX.US,D,20250122,000000,33.54,33.626,33.08,33.36,48100,0
+TCBX.US,D,20250123,000000,34.48,35.18,32.17,35.08,177788,0
+TCBX.US,D,20250124,000000,35.43,36.9984,35.2,36.69,114412,0
+TCBX.US,D,20250127,000000,36.75,37.79,36.67,36.82,111683,0
+TCBX.US,D,20250128,000000,36.7,37.48,36.33,37.05,89035,0
+TCBX.US,D,20250129,000000,36.25,36.645,34.88,35.88,95187,0
+TCBX.US,D,20250130,000000,36.21,36.7687,35.98,36.15,46475,0
+TCBX.US,D,20250131,000000,36.1,36.84,35.8,36.05,55186,0
+TCBX.US,D,20250203,000000,35.34,36.1,35.15,35.4,36248,0
+TCBX.US,D,20250204,000000,35.35,37.06,34.897,36.94,72366,0
+TCBX.US,D,20250205,000000,37.72,38,36.7864,37.93,110983,0
+TCBX.US,D,20250206,000000,37.99,39.0599,37.789,38.64,122712,0
+TCBX.US,D,20250207,000000,38.88,38.88,37.6845,38.16,96188,0
+TCBX.US,D,20250210,000000,38.5,38.5,37.11,37.52,112135,0
+TCBX.US,D,20250211,000000,37.14,38.23,37.14,38.06,85916,0
+TCBX.US,D,20250212,000000,37.45,37.91,37.04,37.49,70419,0
+TCBX.US,D,20250213,000000,37.7,37.905,37.0611,37.84,44775,0
+TCBX.US,D,20250214,000000,38.23,38.8,37.8,38.05,45261,0
+TCBX.US,D,20250218,000000,38.02,38.8694,37.31,37.4,69535,0
+TCBX.US,D,20250219,000000,37.02,37.71,36.82,37.45,62654,0
+TCBX.US,D,20250220,000000,37.2,37.2,36.26,36.87,103589,0
+TCBX.US,D,20250221,000000,37.23,37.23,35.47,35.51,86539,0
+TCBX.US,D,20250224,000000,35.7,36.19,34.96,35.49,113669,0
+TCBX.US,D,20250225,000000,35.88,39.445,35.35,35.36,65634,0
+TCBX.US,D,20250226,000000,34.8,36.01,34.8,35.88,70245,0
+TCBX.US,D,20250227,000000,35.85,36.39,35.36,35.47,41315,0
+TCBX.US,D,20250228,000000,35.75,36.1172,35.5478,35.82,52373,0
+TCBX.US,D,20250303,000000,36.03,36.31,35.36,35.6,45738,0
+TCBX.US,D,20250304,000000,35.13,35.15,33.99,34.42,65394,0
+TCBX.US,D,20250305,000000,34.535,34.703,33.51,34.03,68343,0
+TCBX.US,D,20250306,000000,33.84,34.02,32.35,33.82,76492,0
+TCBX.US,D,20250307,000000,33.81,34.18,32.51,33.46,47777,0
+TCBX.US,D,20250310,000000,32.66,33.33,31.78,32.23,133427,0
+TCBX.US,D,20250311,000000,32.2,32.82,31.36,31.86,71253,0
+TCBX.US,D,20250312,000000,32.09,32.58,31.5,32.45,48848,0
+TCBX.US,D,20250313,000000,32.63,32.95,31.67,31.68,35120,0
+TCBX.US,D,20250314,000000,32.15,32.5877,31.73,32.375,41426,0
+TCBX.US,D,20250317,000000,32.865,33.2109,32.27,32.87,58261,0
+TCBX.US,D,20250318,000000,32.78,33.165,32.52,32.99,37242,0
+TCBX.US,D,20250319,000000,32.671,33.88,32.671,33.77,76763,0
+TCBX.US,D,20250320,000000,33.36,34.79,33.307,33.95,112951,0
+TCBX.US,D,20250321,000000,33.63,34.12,31.7285,33.4,94021,0
+TCBX.US,D,20250324,000000,33.69,34.23,33.1734,33.79,45375,0
+TCBX.US,D,20250325,000000,34.09,35.1,33.685,34.48,81074,0
+TCBX.US,D,20250326,000000,34.35,35,34.205,34.35,53447,0
+TCBX.US,D,20250327,000000,34.37,34.37,33.41,34.11,56951,0
+TCBX.US,D,20250328,000000,34.07,34.07,32.9145,33.19,48118,0
+TCBX.US,D,20250331,000000,32.96,33.73,32.445,33.37,129090,0
+TCBX.US,D,20250401,000000,33.31,33.6,32.49,32.74,82410,0
+TCBX.US,D,20250402,000000,31.71,32.68,31.67,32.63,69023,0
+TCBX.US,D,20250403,000000,31.04,31.28,29.67,30.2,63056,0
+TCBX.US,D,20250404,000000,29,30.03,27.23,28.32,129734,0
+TCBX.US,D,20250407,000000,27.38,29.09,25.17,28.39,166361,0
+TCBX.US,D,20250408,000000,29.2,30.68,27.44,27.77,72204,0
+TCBX.US,D,20250409,000000,27.57,31.3099,26.7328,29.23,102788,0
+TCBX.US,D,20250410,000000,28.51,29.6,26.46,27.48,92121,0
+TCBX.US,D,20250411,000000,27.37,28.6,26.99,27.53,123414,0
+TCBX.US,D,20250414,000000,28.05,28.53,27.365,28.04,63662,0
+TCBX.US,D,20250415,000000,27.88,29.06,27.67,28.7,57468,0
+TCBX.US,D,20250416,000000,29.09,29.32,28,28.77,49877,0
+TCBX.US,D,20250417,000000,28.82,29.29,28.76,29.15,58166,0
+TCBX.US,D,20250421,000000,28.71,28.99,28.44,28.78,45052,0
+TCBX.US,D,20250422,000000,29.19,30.335,28.92,30.2,75466,0
+TCBX.US,D,20250423,000000,30.75,31.4,30.28,30.51,55437,0
+TCBX.US,D,20250424,000000,29.02,30.21,26.34,29.08,91813,0
+TCBX.US,D,20250425,000000,28.63,28.98,27.4934,28.24,95231,0
+TCBX.US,D,20250428,000000,28.51,30.06,28.09,28.78,119751,0
+TCBX.US,D,20250429,000000,28.57,30.29,28.13,29.73,77034,0
+TCBX.US,D,20250430,000000,29.52,31.36,29.3,29.8,124351,0
+TCBX.US,D,20250501,000000,29.6,30.5399,29.3,30.31,89751,0
+TCBX.US,D,20250502,000000,30.53,31.12,30.42,30.51,64012,0
+TCBX.US,D,20250505,000000,30.43,30.79,30.04,30.13,51357,0
+TCBX.US,D,20250506,000000,29.73,30.5,29.6,30.22,58093,0
+TCBX.US,D,20250507,000000,30.4,30.64,29.665,29.75,83635,0
+TCBX.US,D,20250508,000000,30.09,31.145,30.09,30.77,57974,0
+TCBX.US,D,20250509,000000,30.77,31.33,30.69,30.97,33035,0
+TCBX.US,D,20250512,000000,32.19,32.62,31.46,32.065,90110,0
+TCBX.US,D,20250513,000000,32.22,32.475,31.55,32.2,49296,0
+TCBX.US,D,20250514,000000,32.4,32.66,31.65,31.8,46547,0
+TCBX.US,D,20250515,000000,31.66,32.12,31.2331,31.96,47434,0
+TCBX.US,D,20250516,000000,31.87,32.11,31.65,31.8,40504,0
+TCBX.US,D,20250519,000000,31.2,32.23,31.2,31.6,39423,0
+TCBX.US,D,20250520,000000,31.82,31.89,31.44,31.73,40466,0
+TCBX.US,D,20250521,000000,31.28,31.46,30.64,30.83,42981,0
+TCBX.US,D,20250522,000000,30.85,31.7397,30.45,30.75,37433,0
+TCBX.US,D,20250523,000000,30.11,31.172,30.1,30.48,75231,0
+TCBX.US,D,20250527,000000,31.09,32.07,30.63,31.93,56652,0
+TCBX.US,D,20250528,000000,31.77,32,30.79,30.98,43372,0
+TCBX.US,D,20250529,000000,31.11,31.37,30.8101,31.04,35406,0
+TCBX.US,D,20250530,000000,31.01,31.115,30.64,30.66,45445,0
+TCBX.US,D,20250602,000000,30.41,30.97,30.31,30.71,63242,0
+TCBX.US,D,20250603,000000,30.59,31.47,30.59,31.305,27715,0
+TCBX.US,D,20250604,000000,31.41,32.32,30.39,30.6,41230,0
+TCBX.US,D,20250605,000000,30.66,30.9675,30.1336,30.37,43366,0
+TCBX.US,D,20250606,000000,30.88,32.49,30.72,31.02,32805,0
+TCBX.US,D,20250609,000000,31.21,31.23,30.8801,31.07,34723,0
+TCBX.US,D,20250610,000000,31.11,31.795,30.2,31.58,67394,0
+TCBX.US,D,20250611,000000,31.07,31.78,30.85,30.9,42103,0
+TCBX.US,D,20250612,000000,30.57,31.13,30.57,30.9,51938,0
+TCBX.US,D,20250613,000000,30.4,30.69,29.75,30.21,71031,0
+TCBX.US,D,20250616,000000,30.63,30.63,29.8,29.93,41338,0
+TCBX.US,D,20250617,000000,30.1,30.2,29.66,29.69,43936,0
+TCBX.US,D,20250618,000000,30.32,31,30.038,30.04,97916,0
+TCBX.US,D,20250620,000000,30.35,30.775,29.9753,30.69,49383,0
+TCBX.US,D,20250623,000000,30.31,31.98,30.28,31.93,96691,0
+TCBX.US,D,20250624,000000,32.14,32.57,31.72,32.18,48435,0
+TCBX.US,D,20250625,000000,32.21,32.36,31.26,32.23,50110,0
+TCBX.US,D,20250626,000000,32.28,33.15,32.21,33.1,44360,0
+TCBX.US,D,20250627,000000,33.22,33.5,32.84,33.23,286511,0
+TCBX.US,D,20250630,000000,33.21,33.56,32.51,32.67,114900,0
+TCBX.US,D,20250701,000000,32.64,34.2,32.48,33.74,43509,0
+TCBX.US,D,20250702,000000,33.77,34.515,33.405,34.41,45041,0
+TCBX.US,D,20250703,000000,34.69,35.61,34.22,35.51,48612,0
+TCBX.US,D,20250707,000000,35.13,35.51,34.63,34.83,45542,0
+TCBX.US,D,20250708,000000,35.05,35.46,34.43,35.29,37671,0
+TCBX.US,D,20250709,000000,35.35,35.66,34.36,35.18,25271,0
+TCBX.US,D,20250710,000000,35.2,35.6,34.72,35.33,22872,0
+TCBX.US,D,20250711,000000,35.23,35.46,34.81,35.42,64245,0
+TCBX.US,D,20250714,000000,35.08,36.97,34,36.97,112083,0
+TCBX.US,D,20250715,000000,36.98,37,35.57,35.81,116489,0
+TCBX.US,D,20250716,000000,35.93,36.25,35.21,36.12,49230,0
+TCBX.US,D,20250717,000000,35.56,36.76,35.56,36.59,39208,0
+TCBX.US,D,20250718,000000,36.97,36.97,33.95,35.94,55220,0
+TCBX.US,D,20250721,000000,35.99,36.6,35.59,36.04,57183,0
+TCBX.US,D,20250722,000000,35.95,36.38,35.5725,35.8,41377,0
+TCBX.US,D,20250723,000000,36.2,36.27,35.03,36.27,43952,0
+TCBX.US,D,20250724,000000,36.53,37.875,36.22,37.28,121161,0
+TCBX.US,D,20250725,000000,37.45,37.45,36.47,36.6,75385,0
+TCBX.US,D,20250728,000000,37.02,37.42,36.68,37.12,73360,0
+TCBX.US,D,20250729,000000,37.5,39.075,37.32,39,137251,0
+TCBX.US,D,20250730,000000,39,39.72,38.105,38.39,122478,0
+TCBX.US,D,20250731,000000,38.25,38.905,37.16,37.65,107277,0
+TCBX.US,D,20250801,000000,37.01,37.01,36.02,36.35,96219,0
+TCBX.US,D,20250804,000000,36.28,36.864,35.74,36.73,49805,0
+TCBX.US,D,20250805,000000,36.87,37.05,36.2501,36.53,47642,0
+TCBX.US,D,20250806,000000,36.52,36.79,35.8,35.95,89243,0
+TCBX.US,D,20250807,000000,35.9945,36.195,35.6,35.67,48418,0
+TCBX.US,D,20250808,000000,35.66,36.4,35.6,36.22,26766,0
+TCBX.US,D,20250811,000000,36.47,36.815,36.25,36.77,39326,0
+TCBX.US,D,20250812,000000,37.14,38.58,37.14,38.5,72853,0
+TCBX.US,D,20250813,000000,38.91,39.25,38.44,39.22,112227,0
+TCBX.US,D,20250814,000000,38.8,39.27,38.3994,39.11,54508,0
+TCBX.US,D,20250815,000000,39.25,39.3,38.06,38.52,101018,0
+TCBX.US,D,20250818,000000,38.56,38.8275,36.82,38.6,45480,0
+TCBX.US,D,20250819,000000,38.76,39.15,38.5169,38.66,37435,0
+TCBX.US,D,20250820,000000,38.66,39.1192,38.335,38.61,49511,0
+TCBX.US,D,20250821,000000,38.54,39.1,38,38.375,48782,0
+TCBX.US,D,20250822,000000,38.7,40.35,37.605,39.84,127599,0
+TCBX.US,D,20250825,000000,39.83,39.935,39.48,39.55,34045,0
+TCBX.US,D,20250826,000000,39.47,40.555,39.3,39.98,105184,0
+TCBX.US,D,20250827,000000,39.91,40.66,39.4257,39.99,82646,0
+TCBX.US,D,20250828,000000,40.27,40.27,39.722,40.01,51879,0
+TCBX.US,D,20250829,000000,40.11,40.35,39.4,39.83,47759,0
+TCBX.US,D,20250902,000000,39.54,40.33,39.1271,39.79,56785,0
+TCBX.US,D,20250903,000000,39.59,40.07,38.95,39.4,57787,0
+TCBX.US,D,20250904,000000,39.7,40.44,39.25,40.39,57345,0
+TCBX.US,D,20250905,000000,40.67,41.25,39.59,39.98,56456,0
+TCBX.US,D,20250908,000000,39.98,40.1,39.51,39.73,59131,0
+TCBX.US,D,20250909,000000,39.75,39.75,39.08,39.215,27184,0
+TCBX.US,D,20250910,000000,39.27,39.7,39.18,39.4,34863,0
+TCBX.US,D,20250911,000000,39.62,40.02,39.33,39.85,82931,0
+TCBX.US,D,20250912,000000,39.83,39.835,39.21,39.58,52334,0
+TCBX.US,D,20250915,000000,39.86,40.16,39.335,39.46,55450,0
+TCBX.US,D,20250916,000000,39.5,39.88,39.11,39.6,138562,0
+TCBX.US,D,20250917,000000,39.81,40.76,39.36,40,153880,0
+TCBX.US,D,20250918,000000,40.14,41.02,40.05,41,135055,0
+TCBX.US,D,20250919,000000,40.66,41.16,39.52,40.28,286475,0
+TCBX.US,D,20250922,000000,40.22,40.34,39.665,40.04,69553,0
+TCBX.US,D,20250923,000000,39.86,40.86,39.56,39.75,79297,0
+TCBX.US,D,20250924,000000,39.95,40.4,39.2,39.48,97980,0
+TCBX.US,D,20250925,000000,39.32,39.32,38.75,39.01,62745,0
+TCBX.US,D,20250926,000000,39.15,39.65,38.71,39.41,51565,0
+TCBX.US,D,20250929,000000,39.44,39.44,38.19,38.35,53144,0
+TCBX.US,D,20250930,000000,38.19,38.8055,37.01,37.97,82980,0
+TCBX.US,D,20251001,000000,37.57,37.845,37.09,37.38,44996,0
+TCBX.US,D,20251002,000000,37.34,37.58,36.32,36.8,42746,0
+TCBX.US,D,20251003,000000,36.98,37.82,36.8,37.42,64107,0
+TCBX.US,D,20251006,000000,37.355,38.75,37.26,38.45,89914,0
+TCBX.US,D,20251007,000000,38.47,39.04,38.24,38.7,61970,0
+TCBX.US,D,20251008,000000,39.02,39.4411,38.76,38.81,50767,0
+TCBX.US,D,20251009,000000,38.75,38.75,38.0978,38.34,36845,0
+TCBX.US,D,20251010,000000,38.72,38.845,37.48,37.66,76293,0
+TCBX.US,D,20251013,000000,37.99,38.16,37.475,38.14,52125,0
+TCBX.US,D,20251014,000000,38.095,39.5899,37.975,39.4,84968,0
+TCBX.US,D,20251015,000000,39.675,39.675,38.285,38.42,35951,0
+TCBX.US,D,20251016,000000,37.83,38.16,36.86,37.59,146940,0
+TCBX.US,D,20251017,000000,37.84,38.2499,37.35,37.61,73501,0
+TCBX.US,D,20251020,000000,37.985,39.755,37.985,39.74,75322,0
+TCBX.US,D,20251021,000000,39.34,39.765,38.925,39.17,50936,0
+TCBX.US,D,20251022,000000,39.19,39.86,38.83,39.28,81696,0
+TCBX.US,D,20251023,000000,39.98,40.5811,37.5,38.1,133615,0
+TCBX.US,D,20251024,000000,38.72,39.5,38.18,38.43,55070,0
+TCBX.US,D,20251027,000000,38.53,39.33,37.67,37.79,48148,0
+TCBX.US,D,20251028,000000,37.75,38.645,37.47,37.63,52613,0
+TCBX.US,D,20251029,000000,37.8,37.89,36.27,36.65,58650,0
+TCBX.US,D,20251030,000000,36.595,37.6798,35.91,36.83,70343,0
+TCBX.US,D,20251031,000000,36.9,37.4,36.395,36.75,49953,0
+TCBX.US,D,20251103,000000,36.71,37.05,36.205,36.46,51241,0
+TCBX.US,D,20251104,000000,36.39,36.745,35.7717,36.14,62624,0
+TCBX.US,D,20251105,000000,36.23,37.752,36.2,37.51,95756,0
+TCBX.US,D,20251106,000000,37.8,37.8,36.5,36.6,38480,0
+TCBX.US,D,20251107,000000,36.7,36.94,36.3201,36.7,28579,0
+TCBX.US,D,20251110,000000,37,37.59,36.73,37.4,50894,0
+TCBX.US,D,20251111,000000,37.29,37.97,36.715,37.75,25247,0
+TCBX.US,D,20251112,000000,37.95,38.81,37.56,38.18,81658,0
+TCBX.US,D,20251113,000000,37.78,38.255,37.295,37.56,31474,0
+TCBX.US,D,20251114,000000,36.94,37.26,36.87,36.87,5164,0
+TCBX.US,D,20251117,000000,37.5834,37.5834,36.01,36.2,50800,0
+TCBX.US,D,20251118,000000,36.075,36.38,35.73,36.05,48415,0
+TCBX.US,D,20251119,000000,36.25,36.9,36.06,36.5,58218,0
+TCBX.US,D,20251120,000000,36.58,37.69,36,36.29,72815,0
+TCBX.US,D,20251121,000000,36.65,37.305,36.25,37.11,100897,0
+TCBX.US,D,20251124,000000,36.76,37.465,36.25,37.26,46577,0
+TCBX.US,D,20251125,000000,37.935,38.62,37.92,38.46,25181,0
+TCBX.US,D,20251126,000000,38.225,38.875,37.78,38.36,38276,0
+TCBX.US,D,20251128,000000,38.25,38.27,37.79,38.11,22654,0
+TCBX.US,D,20251201,000000,38.2797,38.89,38,38.57,79139,0
+TCBX.US,D,20251202,000000,38.275,38.69,37.96,38.2,40232,0
+TCBX.US,D,20251203,000000,38.315,39.22,38.2,39.08,45292,0
+TCBX.US,D,20251204,000000,38.84,39.12,38.63,38.84,25054,0
+TCBX.US,D,20251205,000000,38.87,38.87,38.36,38.73,48804,0
+TCBX.US,D,20251208,000000,38.9,39.1,38,38.15,80023,0
+TCBX.US,D,20251209,000000,38.475,39.285,38.26,39.09,98863,0
+TCBX.US,D,20251210,000000,39.2948,40.33,39.01,39.92,135165,0
+TCBX.US,D,20251211,000000,39.93,40.34,39.36,39.94,102535,0
+TCBX.US,D,20251212,000000,40.01,40.48,39.66,39.97,60865,0
+TCBX.US,D,20251215,000000,40.4,40.5,39.65,40.08,52522,0
+TCBX.US,D,20251216,000000,40.07,40.6,39.99,40.21,52303,0
+TCBX.US,D,20251217,000000,40.53,41.35,40,40.58,76971,0
+TCBX.US,D,20251218,000000,40.6,41.7,40.44,41.46,118005,0
+TCBX.US,D,20251219,000000,41.4,41.69,40.11,40.41,130548,0
+TCBX.US,D,20251222,000000,40.945,40.945,39.76,39.92,51951,0
+TCBX.US,D,20251223,000000,39.7,40.58,39.28,39.54,38040,0
+TCBX.US,D,20251224,000000,39.92,40.51,39.3108,39.89,46854,0
+TCBX.US,D,20251226,000000,40,40,39.12,39.39,33995,0
+TCBX.US,D,20251229,000000,39.51,39.51,38.8,38.82,45627,0
+TCBX.US,D,20251230,000000,38.94,38.94,38.17,38.35,54539,0
+TCBX.US,D,20251231,000000,38.575,38.612,37.61,38.01,147719,0
+TCBX.US,D,20260102,000000,37.97,37.97,36.81,37.43,121223,0
+TCBX.US,D,20260105,000000,37.44,38.7499,37.44,38.31,77025,0
+TCBX.US,D,20260106,000000,38.01,38.935,37.64,38.45,79080,0
+TCBX.US,D,20260107,000000,38.32,38.575,37.555,38.01,51781,0
+TCBX.US,D,20260108,000000,38.11,38.98,37.79,38.81,47832,0
+TCBX.US,D,20260109,000000,38.495,38.98,37.99,38.19,45092,0
+TCBX.US,D,20260112,000000,37.85,38.045,37.4,37.94,37845,0
+TCBX.US,D,20260113,000000,38,38.36,37.78,37.9,27491,0
+TCBX.US,D,20260114,000000,37.9,38.63,37.0101,38.27,37941,0
+TCBX.US,D,20260115,000000,38,39.27,37.67,38.54,46754,0
+TCBX.US,D,20260116,000000,38.57,38.76,38.11,38.12,48074,0
+TCBX.US,D,20260120,000000,37.8,38.68,37.54,38.28,101058,0
+TCBX.US,D,20260121,000000,38.37,40.42,37.7233,40.24,196700,0
+TCBX.US,D,20260122,000000,40.24,42.63,39.37,42.33,156783,0
+TCBX.US,D,20260123,000000,41.88,42.33,39.48,40.47,155867,0
+TCBX.US,D,20260126,000000,40.94,40.94,39.58,39.75,52084,0
+TCBX.US,D,20260127,000000,39.92,40.53,39.5,39.85,78811,0
+TCBX.US,D,20260128,000000,40.115,40.23,39.37,39.46,60089,0
+TCBX.US,D,20260129,000000,39.99,40.2,39.36,40.18,27330,0
+TCBX.US,D,20260130,000000,40.25,40.83,39.68,40.56,72082,0
+TCBX.US,D,20260202,000000,40.56,42.2,40.56,42.13,82072,0
+TCBX.US,D,20260203,000000,40.88,42.8,40.88,42.21,90480,0
+TCBX.US,D,20260204,000000,42.15,43.47,42.15,43.36,124997,0
+TCBX.US,D,20260205,000000,42.76,43.74,42.31,42.64,84848,0
+TCBX.US,D,20260206,000000,43.11,43.84,42.8468,43.46,93751,0
+TCBX.US,D,20260209,000000,43.145,43.59,42.92,43.29,53491,0
+TCBX.US,D,20260210,000000,42.925,43.28,42.51,42.91,57531,0
+TCBX.US,D,20260211,000000,42.56,43.45,41.7,41.75,50106,0
+TCBX.US,D,20260212,000000,42.295,42.295,40.62,41.61,109300,0
+TCBX.US,D,20260213,000000,41.775,42.55,41.07,42.44,78001,0
+TCBX.US,D,20260217,000000,42.1,42.74,42.1,42.73,66929,0
+TCBX.US,D,20260218,000000,43.38,43.5,41.45,41.66,57280,0
diff --git a/daily/us/nasdaq stocks/2/tfsl.us.txt b/daily/us/nasdaq stocks/2/tfsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1346f6d77c65f325363f3c59d2a124dcfe04c797
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tfsl.us.txt	
@@ -0,0 +1,4737 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFSL.US,D,20070423,000000,8.38568,8.44701,7.87597,7.9031,22720676.136779,0
+TFSL.US,D,20070424,000000,7.94229,8.05827,7.91073,7.96123,6593307.9609686,0
+TFSL.US,D,20070425,000000,7.99053,8.0447,7.94899,7.96123,5457593.2052406,0
+TFSL.US,D,20070426,000000,7.9764,7.99892,7.94229,7.95539,3191149.0000668,0
+TFSL.US,D,20070427,000000,7.96123,7.96886,7.87597,7.91073,3831462.0785921,0
+TFSL.US,D,20070430,000000,7.9031,7.91073,7.75583,7.85646,5733491.7513145,0
+TFSL.US,D,20070501,000000,7.78825,7.86946,7.77534,7.84893,3362069.5413607,0
+TFSL.US,D,20070502,000000,7.80935,8.02303,7.80935,7.98299,4983784.2619116,0
+TFSL.US,D,20070503,000000,8.00551,8.11245,8.00551,8.0447,4412083.092968,0
+TFSL.US,D,20070504,000000,8.0447,8.20912,8.0447,8.14976,2802361.977056,0
+TFSL.US,D,20070507,000000,8.20225,8.26085,8.13694,8.14976,2323964.683917,0
+TFSL.US,D,20070508,000000,8.1735,8.17944,7.94899,8.1735,1440792.7866453,0
+TFSL.US,D,20070509,000000,8.05055,8.28336,8.05055,8.24455,2104389.3788842,0
+TFSL.US,D,20070510,000000,8.23682,8.27129,8.18453,8.26085,1062998.4860455,0
+TFSL.US,D,20070511,000000,8.29109,8.30672,8.17944,8.26781,1176460.1086909,0
+TFSL.US,D,20070514,000000,8.28336,8.30672,8.21779,8.29805,1476467.9228507,0
+TFSL.US,D,20070515,000000,8.30672,8.36637,8.27649,8.36637,2766025.6005241,0
+TFSL.US,D,20070516,000000,8.37165,8.3918,8.33131,8.37165,1284203.0108235,0
+TFSL.US,D,20070517,000000,8.36637,8.37956,8.26781,8.32727,889172.94511475,0
+TFSL.US,D,20070518,000000,8.3154,8.34988,8.23682,8.34281,1500849.9658386,0
+TFSL.US,D,20070521,000000,8.34281,8.34281,8.24455,8.26781,889244.05763783,0
+TFSL.US,D,20070522,000000,8.24455,8.29805,8.20912,8.27129,1141555.5350491,0
+TFSL.US,D,20070523,000000,8.27649,8.29109,8.20912,8.26781,1056157.8858776,0
+TFSL.US,D,20070524,000000,8.27649,8.28336,8.22994,8.26085,549413.23055324,0
+TFSL.US,D,20070525,000000,8.27649,8.27649,8.20912,8.24455,624890.15206451,0
+TFSL.US,D,20070529,000000,8.19631,8.24455,8.1735,8.19631,588536.79343752,0
+TFSL.US,D,20070530,000000,8.17944,8.20912,8.0953,8.17944,948249.40831813,0
+TFSL.US,D,20070531,000000,8.11245,8.1735,8.11245,8.13101,688275.82189034,0
+TFSL.US,D,20070601,000000,8.05055,8.12083,8.02303,8.11245,1529374.5786413,0
+TFSL.US,D,20070604,000000,8.0447,8.22994,8.0447,8.19631,1783752.5647455,0
+TFSL.US,D,20070605,000000,8.14976,8.24455,8.14382,8.24455,1247607.6573418,0
+TFSL.US,D,20070606,000000,8.22542,8.24455,8.15815,8.17944,549015.21270018,0
+TFSL.US,D,20070607,000000,8.17944,8.20912,8.12593,8.13694,870699.60982811,0
+TFSL.US,D,20070608,000000,8.17944,8.19631,8.08183,8.10387,652793.85701631,0
+TFSL.US,D,20070611,000000,8.07683,8.17944,8.07683,8.15815,680035.26026061,0
+TFSL.US,D,20070612,000000,8.11245,8.16578,8.02973,8.11245,583130.11892157,0
+TFSL.US,D,20070613,000000,8.11245,8.1735,8.08777,8.14976,1010773.2368195,0
+TFSL.US,D,20070614,000000,8.14976,8.24455,8.13101,8.19131,1565134.625322,0
+TFSL.US,D,20070615,000000,8.24455,8.29805,8.17944,8.26781,2550653.3640196,0
+TFSL.US,D,20070618,000000,8.26781,8.26781,8.14382,8.16578,3421085.5058504,0
+TFSL.US,D,20070619,000000,8.08777,8.14382,8.05827,8.0953,1318641.638232,0
+TFSL.US,D,20070620,000000,8.05055,8.13694,8.05055,8.12083,1807512.6385017,0
+TFSL.US,D,20070621,000000,8.07081,8.16578,8.01711,8.0447,1022620.3708884,0
+TFSL.US,D,20070622,000000,8.01711,8.07683,7.93645,8.05055,10824721.728695,0
+TFSL.US,D,20070625,000000,8.03727,8.03727,7.88341,7.93645,1183023.688433,0
+TFSL.US,D,20070626,000000,7.9031,7.98299,7.8965,7.93645,763110.60793203,0
+TFSL.US,D,20070627,000000,7.94229,7.95539,7.80935,7.86221,803922.82789422,0
+TFSL.US,D,20070628,000000,7.84318,7.84318,7.60848,7.77534,1671890.4431789,0
+TFSL.US,D,20070629,000000,7.70844,7.77534,7.70844,7.73642,1401216.0140991,0
+TFSL.US,D,20070702,000000,7.72267,7.76073,7.70844,7.72993,1753961.7244797,0
+TFSL.US,D,20070703,000000,7.70844,7.73642,7.70844,7.72993,645103.09071427,0
+TFSL.US,D,20070705,000000,7.72993,7.77534,7.70844,7.76714,827727.47964998,0
+TFSL.US,D,20070706,000000,7.74934,7.7826,7.71524,7.7826,248240.0201196,0
+TFSL.US,D,20070709,000000,7.79645,7.8151,7.7436,7.77534,795200.39931705,0
+TFSL.US,D,20070710,000000,7.71524,7.80361,7.70844,7.70844,1267456.5423286,0
+TFSL.US,D,20070711,000000,7.73642,7.73642,7.64834,7.69469,2540473.6594097,0
+TFSL.US,D,20070712,000000,7.68104,7.68819,7.63552,7.6602,1502393.2137276,0
+TFSL.US,D,20070713,000000,7.64127,7.67557,7.54903,7.58926,1718406.5243207,0
+TFSL.US,D,20070716,000000,7.5545,7.57334,7.37229,7.39254,2493508.6141297,0
+TFSL.US,D,20070717,000000,7.31943,7.37229,7.15907,7.35532,3107911.2611113,0
+TFSL.US,D,20070718,000000,7.35532,7.44134,7.29268,7.40658,1189090.5418946,0
+TFSL.US,D,20070719,000000,7.39254,7.68819,7.37229,7.67557,2058454.9344983,0
+TFSL.US,D,20070720,000000,7.7436,8.10387,7.7436,7.94229,12464266.587682,0
+TFSL.US,D,20070723,000000,7.94229,7.94229,7.78825,7.91563,3011517.7053861,0
+TFSL.US,D,20070724,000000,7.87597,7.93645,7.7436,7.78825,2923425.2100043,0
+TFSL.US,D,20070725,000000,7.80935,7.87597,7.71524,7.77534,598341.83057501,0
+TFSL.US,D,20070726,000000,7.72993,7.7436,7.54263,7.63552,1470106.0054875,0
+TFSL.US,D,20070727,000000,7.65456,7.65456,7.5545,7.60848,2039599.5020727,0
+TFSL.US,D,20070730,000000,7.64127,7.68819,7.58116,7.64127,582769.24940146,0
+TFSL.US,D,20070731,000000,7.68104,7.71524,7.59463,7.61564,451476.42693906,0
+TFSL.US,D,20070801,000000,7.63552,7.70194,7.50654,7.62026,713009.1819699,0
+TFSL.US,D,20070802,000000,7.60848,7.68819,7.51983,7.66832,702975.94792999,0
+TFSL.US,D,20070803,000000,7.64834,7.6602,7.31943,7.38011,2557428.1585691,0
+TFSL.US,D,20070806,000000,7.37229,7.43361,7.14522,7.40658,3416714.7391333,0
+TFSL.US,D,20070807,000000,7.36692,7.37229,7.12694,7.19873,2938763.2259897,0
+TFSL.US,D,20070808,000000,7.17094,7.42127,7.17094,7.34081,2583892.6309642,0
+TFSL.US,D,20070809,000000,7.24009,7.29268,7.13882,7.16501,2246430.806141,0
+TFSL.US,D,20070810,000000,7.17094,7.54263,7.0054,7.38011,2314413.3168244,0
+TFSL.US,D,20070813,000000,7.38011,7.48091,7.24783,7.27298,1974413.7301701,0
+TFSL.US,D,20070814,000000,7.28597,7.28597,7.1194,7.15209,1881484.5218379,0
+TFSL.US,D,20070815,000000,7.10584,7.35532,7.03725,7.26601,1786558.8559548,0
+TFSL.US,D,20070816,000000,7.25828,7.50023,7.09246,7.46151,2743714.3117529,0
+TFSL.US,D,20070817,000000,7.5545,7.70844,7.49298,7.62846,2923474.0335276,0
+TFSL.US,D,20070820,000000,7.60848,7.65456,7.56071,7.61564,625495.13920117,0
+TFSL.US,D,20070821,000000,7.58926,7.79645,7.57334,7.78825,1269803.2555902,0
+TFSL.US,D,20070822,000000,7.74934,7.84318,7.74934,7.76714,1046223.3602653,0
+TFSL.US,D,20070823,000000,7.76073,7.80935,7.63552,7.69469,894199.64525366,0
+TFSL.US,D,20070824,000000,7.70844,7.80935,7.70844,7.79645,727418.48963157,0
+TFSL.US,D,20070827,000000,7.76714,7.79645,7.67557,7.76073,405083.46598651,0
+TFSL.US,D,20070828,000000,7.7436,7.7436,7.63552,7.69469,453238.31930193,0
+TFSL.US,D,20070829,000000,7.70844,7.80935,7.70844,7.76073,870078.70197734,0
+TFSL.US,D,20070830,000000,7.74934,7.78825,7.65456,7.75583,727006.67382628,0
+TFSL.US,D,20070831,000000,7.77534,7.8151,7.72267,7.77534,434214.12730666,0
+TFSL.US,D,20070904,000000,7.78825,7.82188,7.7436,7.7436,581887.24183909,0
+TFSL.US,D,20070905,000000,7.7436,7.8965,7.70194,7.89001,1251278.9740184,0
+TFSL.US,D,20070906,000000,7.87597,7.87597,7.73642,7.80935,624845.57406497,0
+TFSL.US,D,20070907,000000,7.80935,8.01135,7.76714,7.9764,1688944.7121468,0
+TFSL.US,D,20070910,000000,7.9764,7.99053,7.93645,7.93645,930805.61254473,0
+TFSL.US,D,20070911,000000,7.94899,8.0447,7.94229,8.03727,1178607.2823355,0
+TFSL.US,D,20070912,000000,8.00551,8.0447,7.96886,8.01135,699761.02505821,0
+TFSL.US,D,20070913,000000,8.01711,8.0447,7.98299,8.01135,233039.98365652,0
+TFSL.US,D,20070914,000000,8.01135,8.05827,7.96886,8.03727,428227.93879665,0
+TFSL.US,D,20070917,000000,8.03727,8.05827,7.98299,8.0447,315414.81990655,0
+TFSL.US,D,20070918,000000,8.02973,8.11245,8.02973,8.08777,677985.73366259,0
+TFSL.US,D,20070919,000000,8.0953,8.20912,8.07081,8.19131,928977.91456348,0
+TFSL.US,D,20070920,000000,8.19131,8.32727,8.1735,8.29109,1236900.446404,0
+TFSL.US,D,20070921,000000,8.29805,8.47829,8.26085,8.43572,1135731.737823,0
+TFSL.US,D,20070924,000000,8.44701,8.54754,8.37956,8.48527,464124.90361881,0
+TFSL.US,D,20070925,000000,8.44701,8.61284,8.41988,8.57242,2199122.9348169,0
+TFSL.US,D,20070926,000000,8.6021,8.65438,8.52615,8.57967,1064482.2966018,0
+TFSL.US,D,20070927,000000,8.5598,8.71402,8.5598,8.67936,1390888.7775383,0
+TFSL.US,D,20070928,000000,8.65881,8.69574,8.63271,8.67295,536420.86644845,0
+TFSL.US,D,20071001,000000,8.71402,8.71402,8.57967,8.64807,553825.39112701,0
+TFSL.US,D,20071002,000000,8.6264,8.74323,8.6264,8.65438,1339565.7021125,0
+TFSL.US,D,20071003,000000,8.65438,8.72684,8.63271,8.71402,648534.53529811,0
+TFSL.US,D,20071004,000000,8.72684,8.72684,8.67936,8.71402,198311.59925094,0
+TFSL.US,D,20071005,000000,8.71402,8.8008,8.67936,8.74323,946738.00185745,0
+TFSL.US,D,20071008,000000,8.76152,8.8008,8.74323,8.78063,456250.51841389,0
+TFSL.US,D,20071009,000000,8.80862,8.82068,8.76697,8.81512,388980.19434221,0
+TFSL.US,D,20071010,000000,8.83557,8.84941,8.78063,8.8008,424443.05435929,0
+TFSL.US,D,20071011,000000,8.81512,8.81512,8.68755,8.72684,402907.63505645,0
+TFSL.US,D,20071012,000000,8.72684,8.76697,8.71402,8.75417,223502.41451628,0
+TFSL.US,D,20071015,000000,8.77244,8.77244,8.67936,8.71402,371504.55714057,0
+TFSL.US,D,20071016,000000,8.68755,8.71402,8.40499,8.594,568141.29726583,0
+TFSL.US,D,20071017,000000,8.62103,8.67295,8.44701,8.46039,587901.02625356,0
+TFSL.US,D,20071018,000000,8.32133,8.52615,8.22994,8.44089,524385.86795288,0
+TFSL.US,D,20071019,000000,8.43572,8.56705,8.40499,8.5076,549822.92359665,0
+TFSL.US,D,20071022,000000,8.47829,8.49234,8.41988,8.48527,387108.97974236,0
+TFSL.US,D,20071023,000000,8.51288,8.53332,8.46039,8.48527,257966.51506743,0
+TFSL.US,D,20071024,000000,8.45238,8.54754,8.40499,8.54754,311550.33189858,0
+TFSL.US,D,20071025,000000,8.53332,8.54038,8.41988,8.49234,170581.96077356,0
+TFSL.US,D,20071026,000000,8.57967,8.57967,8.48527,8.57242,161386.15629648,0
+TFSL.US,D,20071029,000000,8.57242,8.57967,8.45238,8.45238,260294.12347212,0
+TFSL.US,D,20071030,000000,8.44701,8.57242,8.44089,8.51288,214167.56913588,0
+TFSL.US,D,20071031,000000,8.51909,8.58683,8.50043,8.54754,689722.48411359,0
+TFSL.US,D,20071101,000000,8.50043,8.52615,8.44701,8.49234,773006.92383049,0
+TFSL.US,D,20071102,000000,8.54038,8.54038,8.34281,8.5076,967149.41874325,0
+TFSL.US,D,20071105,000000,8.42789,8.51288,8.3918,8.47829,514256.0482473,0
+TFSL.US,D,20071106,000000,8.47829,8.51288,8.41281,8.44089,360335.64549326,0
+TFSL.US,D,20071107,000000,8.37956,8.41988,8.14382,8.26781,534293.8590417,0
+TFSL.US,D,20071108,000000,8.27129,8.27129,7.91073,8.13101,586117.90627186,0
+TFSL.US,D,20071109,000000,8.08777,8.24455,8.05827,8.19131,502503.37708217,0
+TFSL.US,D,20071112,000000,8.21779,8.27649,8.01135,8.0447,553816.90007948,0
+TFSL.US,D,20071113,000000,8.0447,8.20912,8.0447,8.19631,420305.79144937,0
+TFSL.US,D,20071114,000000,8.22542,8.25321,8.14382,8.22542,584094.91419739,0
+TFSL.US,D,20071115,000000,8.1735,8.24455,8.0447,8.1735,643240.36716195,0
+TFSL.US,D,20071116,000000,8.20912,8.27129,8.05055,8.27129,680986.25758418,0
+TFSL.US,D,20071119,000000,8.26085,8.26085,8.14382,8.19631,362920.10808579,0
+TFSL.US,D,20071120,000000,8.19131,8.20912,8.0447,8.07683,877147.49904767,0
+TFSL.US,D,20071121,000000,8.05055,8.11245,7.99053,8.02303,1054051.0447087,0
+TFSL.US,D,20071123,000000,8.02973,8.20912,8.02973,8.11245,175784.85014875,0
+TFSL.US,D,20071126,000000,8.12083,8.17944,8.00551,8.02303,493953.95359846,0
+TFSL.US,D,20071127,000000,8.02973,8.0953,7.8965,7.8965,1284805.8751982,0
+TFSL.US,D,20071128,000000,7.96886,8.0447,7.94899,8.0447,734813.13065094,0
+TFSL.US,D,20071129,000000,8.02973,8.07683,7.94899,8.03727,1058418.6272829,0
+TFSL.US,D,20071130,000000,8.0447,8.3154,8.03727,8.27649,2197859.8914966,0
+TFSL.US,D,20071203,000000,8.21779,8.3154,8.17944,8.26085,635201.4679111,0
+TFSL.US,D,20071204,000000,8.24455,8.29805,8.17944,8.19631,387017.7009814,0
+TFSL.US,D,20071205,000000,8.23682,8.34281,8.20912,8.32133,820030.34506229,0
+TFSL.US,D,20071206,000000,8.27649,8.55357,8.27129,8.47829,624240.58692833,0
+TFSL.US,D,20071207,000000,8.50043,8.61284,8.47829,8.51288,561639.27761826,0
+TFSL.US,D,20071210,000000,8.48527,8.71402,8.45238,8.60747,901962.58545972,0
+TFSL.US,D,20071211,000000,8.62103,8.67936,8.54754,8.6021,415853.29839981,0
+TFSL.US,D,20071212,000000,8.66607,8.71402,8.51909,8.57967,870747.37197048,0
+TFSL.US,D,20071213,000000,8.54038,8.54038,8.33131,8.37956,905936.39570466,0
+TFSL.US,D,20071214,000000,8.32133,8.37956,8.11245,8.3154,974810.46637894,0
+TFSL.US,D,20071217,000000,8.26781,8.32727,8.14382,8.22994,499226.89411578,0
+TFSL.US,D,20071218,000000,8.19131,8.19131,7.76073,8.06488,1280540.1851944,0
+TFSL.US,D,20071219,000000,8.07683,8.0953,7.89001,7.98299,636799.90760899,0
+TFSL.US,D,20071220,000000,7.9764,8.17944,7.87597,8.08183,569890.45305741,0
+TFSL.US,D,20071221,000000,8.14976,8.17944,8.00551,8.17944,381631.19270333,0
+TFSL.US,D,20071224,000000,8.1735,8.18453,8.12593,8.13101,64527.715718867,0
+TFSL.US,D,20071226,000000,8.08777,8.17944,8.07081,8.14976,225855.49606357,0
+TFSL.US,D,20071227,000000,8.08777,8.1735,8.07683,8.10387,131799.10117148,0
+TFSL.US,D,20071228,000000,8.11245,8.13101,8.0447,8.08183,157937.72961758,0
+TFSL.US,D,20071231,000000,7.99892,8.06488,7.93645,8.00551,481812.81700875,0
+TFSL.US,D,20080102,000000,7.9764,8.01711,7.87597,7.93645,436795.40575636,0
+TFSL.US,D,20080103,000000,7.99892,7.99892,7.76714,7.82188,885879.48005332,0
+TFSL.US,D,20080104,000000,7.77534,7.77534,7.54263,7.60848,700679.1195726,0
+TFSL.US,D,20080107,000000,7.60848,7.71524,7.60848,7.68104,1430340.3071335,0
+TFSL.US,D,20080108,000000,7.67557,7.75583,7.52765,7.54263,536269.08897381,0
+TFSL.US,D,20080109,000000,7.59463,7.62026,7.40658,7.60848,817909.70594119,0
+TFSL.US,D,20080110,000000,7.54903,7.61564,7.37229,7.60197,740738.82044728,0
+TFSL.US,D,20080111,000000,7.56071,7.58926,7.42127,7.50654,375152.52343647,0
+TFSL.US,D,20080114,000000,7.53547,7.53547,7.31943,7.36692,577509.04545544,0
+TFSL.US,D,20080115,000000,7.29805,7.34863,7.24783,7.28597,749347.68126372,0
+TFSL.US,D,20080116,000000,7.24009,7.28597,7.13288,7.16501,921832.69806536,0
+TFSL.US,D,20080117,000000,7.17094,7.34863,7.17094,7.27901,564538.97035042,0
+TFSL.US,D,20080118,000000,7.3264,7.36145,7.09849,7.29805,913785.30776699,0
+TFSL.US,D,20080122,000000,7.02453,7.42127,6.99222,7.38481,764263.26763449,0
+TFSL.US,D,20080123,000000,7.23415,7.60197,7.18441,7.54903,995819.4407348,0
+TFSL.US,D,20080124,000000,7.45472,7.54903,7.34863,7.48722,779620.38847691,0
+TFSL.US,D,20080125,000000,7.50654,7.6602,7.49298,7.58926,291051.88177558,0
+TFSL.US,D,20080128,000000,7.56071,7.66832,7.50654,7.65456,482623.71204805,0
+TFSL.US,D,20080129,000000,7.70194,7.91073,7.64834,7.84893,584593.76323989,0
+TFSL.US,D,20080130,000000,7.86221,7.94229,7.80361,7.84893,625517.42820094,0
+TFSL.US,D,20080131,000000,7.83574,8.00551,7.83574,8.00551,424586.3407864,0
+TFSL.US,D,20080201,000000,8.02303,8.18453,7.9764,8.05827,826722.35189839,0
+TFSL.US,D,20080204,000000,8.05827,8.10387,7.94899,8.07683,456529.6616015,0
+TFSL.US,D,20080205,000000,8.0447,8.0447,7.87597,8.01711,343794.02352013,0
+TFSL.US,D,20080206,000000,8.01135,8.02303,7.76714,7.86946,334441.13466371,0
+TFSL.US,D,20080207,000000,7.82923,7.9764,7.6602,7.75583,367279.19961249,0
+TFSL.US,D,20080208,000000,7.71524,7.78825,7.63552,7.73642,291052.94315651,0
+TFSL.US,D,20080211,000000,7.78825,8.3576,7.78825,8.18453,1241833.7450201,0
+TFSL.US,D,20080212,000000,8.19631,8.3154,8.19631,8.27129,474237.74122933,0
+TFSL.US,D,20080213,000000,8.28336,8.3154,8.12593,8.25321,367268.58580308,0
+TFSL.US,D,20080214,000000,8.30672,8.3154,8.21779,8.24455,264033.36852898,0
+TFSL.US,D,20080215,000000,8.24455,8.3154,8.17944,8.24455,301409.89838358,0
+TFSL.US,D,20080219,000000,8.27129,8.3154,8.24455,8.28336,244940.18677251,0
+TFSL.US,D,20080220,000000,8.27129,8.43572,8.27129,8.41988,368264.16112619,0
+TFSL.US,D,20080221,000000,8.41281,8.46492,8.37956,8.44089,382875.13116676,0
+TFSL.US,D,20080222,000000,8.41988,8.41988,8.18453,8.37956,267256.78244829,0
+TFSL.US,D,20080225,000000,8.39793,8.41281,8.26781,8.34988,227771.28866296,0
+TFSL.US,D,20080226,000000,8.33669,8.54038,8.33131,8.46039,457820.30082636,0
+TFSL.US,D,20080227,000000,8.47114,8.54754,8.42789,8.51909,318592.59444537,0
+TFSL.US,D,20080228,000000,8.52615,8.52615,8.3576,8.44701,184190.98720535,0
+TFSL.US,D,20080229,000000,8.41281,8.41281,8.24455,8.3154,798499.17128321,0
+TFSL.US,D,20080303,000000,8.27129,8.36637,8.20912,8.27129,618321.26541763,0
+TFSL.US,D,20080304,000000,8.25321,8.27649,7.96123,8.13694,1541244.0017099,0
+TFSL.US,D,20080305,000000,8.14976,8.22994,8.06488,8.14382,286585.59077378,0
+TFSL.US,D,20080306,000000,8.26781,8.26781,8.02303,8.14382,710469.29737692,0
+TFSL.US,D,20080307,000000,8.07683,8.1735,7.94229,8.08183,653082.55263239,0
+TFSL.US,D,20080310,000000,8.12593,8.15815,7.88341,7.99053,290047.81540493,0
+TFSL.US,D,20080311,000000,8.03727,8.15815,7.96123,8.01135,331667.7462636,0
+TFSL.US,D,20080312,000000,8.05055,8.17944,8.02303,8.0447,439366.07039666,0
+TFSL.US,D,20080313,000000,8.0447,8.12593,8.03727,8.08777,694027.44521228,0
+TFSL.US,D,20080314,000000,8.08777,8.14382,8.01135,8.11245,971536.10617443,0
+TFSL.US,D,20080317,000000,7.88341,8.06488,7.70194,8.01711,406879.32253951,0
+TFSL.US,D,20080318,000000,8.03727,8.17944,8.00551,8.11245,740452.24759308,0
+TFSL.US,D,20080319,000000,8.10387,8.17944,8.01135,8.0447,318289.03949611,0
+TFSL.US,D,20080320,000000,8.01711,8.0953,7.9764,8.0953,300576.71434452,0
+TFSL.US,D,20080324,000000,8.11245,8.17944,8.07683,8.12593,402389.68115701,0
+TFSL.US,D,20080325,000000,8.10387,8.15815,8.01135,8.14382,427988.06670388,0
+TFSL.US,D,20080326,000000,8.10387,8.17944,8.0447,8.14382,502716.71465141,0
+TFSL.US,D,20080327,000000,8.14382,8.14976,7.99053,8.0953,1630902.0339805,0
+TFSL.US,D,20080328,000000,8.08777,8.10387,8.02303,8.0447,1004797.6621189,0
+TFSL.US,D,20080331,000000,8.0447,8.19631,7.9764,8.06488,1949595.4596153,0
+TFSL.US,D,20080401,000000,8.0953,8.20912,8.08183,8.20225,605336.33097944,0
+TFSL.US,D,20080402,000000,8.18453,8.29805,8.07081,8.24455,730550.62478991,0
+TFSL.US,D,20080403,000000,8.22994,8.26781,8.14382,8.15815,461544.68655005,0
+TFSL.US,D,20080404,000000,8.18453,8.18453,8.02973,8.12083,884545.32420986,0
+TFSL.US,D,20080407,000000,8.12083,8.12083,7.98299,8.02973,854388.30751929,0
+TFSL.US,D,20080408,000000,7.99053,8.11245,7.7436,7.99053,1139117.5430263,0
+TFSL.US,D,20080409,000000,7.94899,8.01135,7.87597,7.9764,450870.37842147,0
+TFSL.US,D,20080410,000000,7.94899,7.99892,7.8965,7.91563,543703.00108801,0
+TFSL.US,D,20080411,000000,7.87597,7.92307,7.86221,7.86946,390751.63913356,0
+TFSL.US,D,20080414,000000,7.84318,7.86221,7.80361,7.80935,432849.1914159,0
+TFSL.US,D,20080415,000000,7.80935,7.87597,7.77534,7.79645,313839.73058938,0
+TFSL.US,D,20080416,000000,7.8151,8.10387,7.80361,8.02973,285056.14083709,0
+TFSL.US,D,20080417,000000,7.99892,8.01711,7.80935,7.86946,345824.4452612,0
+TFSL.US,D,20080418,000000,7.93645,8.07683,7.80935,7.95539,406656.43254179,0
+TFSL.US,D,20080421,000000,7.91563,8.07683,7.83574,8.06488,604836.420556,0
+TFSL.US,D,20080422,000000,8.02303,8.06488,7.91073,7.9764,455135.00704438,0
+TFSL.US,D,20080423,000000,7.9764,8.07683,7.87597,8.01135,513545.98439744,0
+TFSL.US,D,20080424,000000,7.99053,8.10387,7.87597,8.05827,416454.0400127,0
+TFSL.US,D,20080425,000000,8.05055,8.07683,7.9764,8.07081,351252.34739598,0
+TFSL.US,D,20080428,000000,8.07683,8.08777,8.00551,8.0447,629999.63991686,0
+TFSL.US,D,20080429,000000,8.06488,8.12593,8.03727,8.11245,766351.0039464,0
+TFSL.US,D,20080430,000000,8.11245,8.22994,8.11245,8.19631,645566.9141857,0
+TFSL.US,D,20080501,000000,8.14382,8.34281,8.13101,8.28336,641277.87380113,0
+TFSL.US,D,20080502,000000,8.30672,8.37165,8.12593,8.20912,776338.59860582,0
+TFSL.US,D,20080505,000000,8.21779,8.21779,8.14382,8.14976,1155349.2417647,0
+TFSL.US,D,20080506,000000,8.14382,8.18453,8.07081,8.13694,673260.46571107,0
+TFSL.US,D,20080507,000000,8.07081,8.14382,8.0447,8.0447,714976.98223542,0
+TFSL.US,D,20080508,000000,8.07081,8.18453,8.02303,8.1735,906867.22679034,0
+TFSL.US,D,20080509,000000,8.0953,8.28336,8.05055,8.23682,1169362.6543352,0
+TFSL.US,D,20080512,000000,8.22542,8.37956,8.20912,8.30672,633315.39397808,0
+TFSL.US,D,20080513,000000,8.29109,8.41281,8.27649,8.41281,760788.30643205,0
+TFSL.US,D,20080514,000000,8.38568,8.42789,8.32727,8.39793,578125.70778244,0
+TFSL.US,D,20080515,000000,8.3918,8.3918,8.32133,8.33131,432057.40123355,0
+TFSL.US,D,20080516,000000,8.32727,8.42789,8.28336,8.40499,639870.48267272,0
+TFSL.US,D,20080519,000000,8.38568,8.38568,8.16578,8.20912,897883.69850157,0
+TFSL.US,D,20080520,000000,8.17944,8.25321,8.13101,8.19131,1376600.467304,0
+TFSL.US,D,20080521,000000,8.20912,8.20912,8.10387,8.15815,771349.04679988,0
+TFSL.US,D,20080522,000000,8.14382,8.20912,8.07683,8.19631,558527.30869781,0
+TFSL.US,D,20080523,000000,8.17944,8.20912,8.12083,8.17944,503778.09559291,0
+TFSL.US,D,20080527,000000,8.20225,8.20912,8.11245,8.12593,432747.29884552,0
+TFSL.US,D,20080528,000000,8.12593,8.26085,8.0447,8.22542,753842.62955093,0
+TFSL.US,D,20080529,000000,8.20912,8.37956,8.17944,8.30672,532188.07925379,0
+TFSL.US,D,20080530,000000,8.29805,8.34281,8.08777,8.33131,698976.66454245,0
+TFSL.US,D,20080602,000000,8.30672,8.39793,8.06488,8.37165,733515.0617595,0
+TFSL.US,D,20080603,000000,8.25321,8.39793,8.25321,8.3918,934369.72974625,0
+TFSL.US,D,20080604,000000,8.36637,8.44089,8.33669,8.3918,650910.9672261,0
+TFSL.US,D,20080605,000000,8.42789,8.44089,8.32133,8.42789,506391.21547085,0
+TFSL.US,D,20080606,000000,8.38568,8.41281,8.29109,8.36637,659138.79228454,0
+TFSL.US,D,20080609,000000,8.37956,8.37956,8.20912,8.27129,759963.6134405,0
+TFSL.US,D,20080610,000000,8.23682,8.37956,8.0953,8.33669,783804.35214827,0
+TFSL.US,D,20080611,000000,8.27649,8.33131,8.23682,8.23682,691608.55804662,0
+TFSL.US,D,20080612,000000,8.25321,8.32727,8.19631,8.20225,563818.29269115,0
+TFSL.US,D,20080613,000000,8.26085,8.27129,8.19131,8.26781,541744.75325097,0
+TFSL.US,D,20080616,000000,8.26085,8.34988,8.25321,8.3154,611319.33534662,0
+TFSL.US,D,20080617,000000,8.34281,8.34281,8.22542,8.28336,677401.97414477,0
+TFSL.US,D,20080618,000000,8.24455,8.24455,8.02973,8.02973,1302581.8832063,0
+TFSL.US,D,20080619,000000,8.05827,8.05827,7.80935,7.82923,1070007.8457831,0
+TFSL.US,D,20080620,000000,7.82923,7.96123,7.82923,7.95539,620941.81496218,0
+TFSL.US,D,20080623,000000,8.05055,8.05055,7.91073,7.93061,381302.16461146,0
+TFSL.US,D,20080624,000000,7.91073,7.94229,7.87597,7.8965,850882.56626954,0
+TFSL.US,D,20080625,000000,7.8965,7.94229,7.87597,7.88341,509469.22020117,0
+TFSL.US,D,20080626,000000,7.82923,7.84893,7.78825,7.80935,671901.89810597,0
+TFSL.US,D,20080627,000000,7.80935,7.84893,7.69469,7.75583,1576897.9102965,0
+TFSL.US,D,20080630,000000,7.76073,7.82923,7.74934,7.76714,766192.85818612,0
+TFSL.US,D,20080701,000000,7.70194,7.86221,7.70194,7.86221,1251744.9202517,0
+TFSL.US,D,20080702,000000,7.85646,7.89001,7.69469,7.7436,616405.47281824,0
+TFSL.US,D,20080703,000000,7.78825,7.82923,7.75583,7.78825,268398.82834133,0
+TFSL.US,D,20080707,000000,7.77534,7.80935,7.66832,7.67557,626404.74266803,0
+TFSL.US,D,20080708,000000,7.6602,7.6602,7.57334,7.62026,905420.56456709,0
+TFSL.US,D,20080709,000000,7.62846,7.76073,7.60848,7.62846,889369.30058894,0
+TFSL.US,D,20080710,000000,7.64834,7.64834,7.52765,7.58926,780351.67994561,0
+TFSL.US,D,20080711,000000,7.50654,7.58116,7.16501,7.39942,1137869.3590392,0
+TFSL.US,D,20080714,000000,7.46782,7.46782,7.07833,7.13288,1389020.7470813,0
+TFSL.US,D,20080715,000000,6.97111,7.03725,6.29426,6.40194,3638213.2664321,0
+TFSL.US,D,20080716,000000,6.53686,7.051,6.48862,7.03121,1738209.769927,0
+TFSL.US,D,20080717,000000,7.03121,7.305,6.9989,7.305,1362928.8193967,0
+TFSL.US,D,20080718,000000,7.34081,7.54263,7.27298,7.47403,971027.70470346,0
+TFSL.US,D,20080721,000000,7.44134,7.50023,7.15209,7.305,692518.16151349,0
+TFSL.US,D,20080722,000000,7.26601,7.29805,7.10584,7.24009,1042479.8696846,0
+TFSL.US,D,20080723,000000,7.24009,7.52765,7.24009,7.48722,790364.74774763,0
+TFSL.US,D,20080724,000000,7.51266,7.51266,7.29805,7.34863,542712.7326696,0
+TFSL.US,D,20080725,000000,7.38481,7.48722,7.37229,7.41411,825911.45685909,0
+TFSL.US,D,20080728,000000,7.39942,7.54903,7.36145,7.39254,762786.88674487,0
+TFSL.US,D,20080729,000000,7.42127,7.66832,7.40658,7.60848,711902.16164793,0
+TFSL.US,D,20080730,000000,7.60848,7.70844,7.50654,7.54263,844175.70010025,0
+TFSL.US,D,20080731,000000,7.54263,7.70844,7.48722,7.63552,926238.4903535,0
+TFSL.US,D,20080801,000000,7.66832,7.78825,7.62026,7.74934,519207.39033935,0
+TFSL.US,D,20080804,000000,7.70844,7.79645,7.62846,7.64127,786441.88378788,0
+TFSL.US,D,20080805,000000,7.72993,7.80361,7.57334,7.67557,969618.19081316,0
+TFSL.US,D,20080806,000000,7.70844,7.70844,7.60848,7.62846,942844.85656406,0
+TFSL.US,D,20080807,000000,7.59463,7.67557,7.51983,7.67557,1104937.8925676,0
+TFSL.US,D,20080808,000000,7.62846,7.70844,7.50023,7.65456,741256.77434673,0
+TFSL.US,D,20080811,000000,7.58116,7.88341,7.48722,7.86946,1001900.0921486,0
+TFSL.US,D,20080812,000000,7.82188,7.8965,7.70194,7.77534,836785.30460466,0
+TFSL.US,D,20080813,000000,7.71524,7.83574,7.64127,7.77534,1452750.3043322,0
+TFSL.US,D,20080814,000000,7.77534,7.96886,7.67557,7.82188,860906.24788098,0
+TFSL.US,D,20080815,000000,7.80361,8.07081,7.80361,8.02973,1444216.8015626,0
+TFSL.US,D,20080818,000000,8.02303,8.05055,7.88341,7.99892,948439.39550666,0
+TFSL.US,D,20080819,000000,7.94229,7.99892,7.86221,7.88341,907816.10135204,0
+TFSL.US,D,20080820,000000,7.87597,7.94899,7.80935,7.94899,715998.03070114,0
+TFSL.US,D,20080821,000000,7.87597,7.94899,7.7436,7.80935,679214.81279283,0
+TFSL.US,D,20080822,000000,7.84318,7.9764,7.84318,7.95539,543579.88089881,0
+TFSL.US,D,20080825,000000,7.93645,7.99053,7.88341,7.9764,437007.68194466,0
+TFSL.US,D,20080826,000000,7.93061,8.07683,7.8965,8.01711,470964.44240578,0
+TFSL.US,D,20080827,000000,7.99053,8.05827,7.95539,8.01135,481447.70196488,0
+TFSL.US,D,20080828,000000,8.05055,8.14382,8.00551,8.14382,646874.53550562,0
+TFSL.US,D,20080829,000000,8.14382,8.19131,8.00551,8.19131,605179.24660009,0
+TFSL.US,D,20080902,000000,8.20912,8.23682,8.08183,8.14382,514045.89482088,0
+TFSL.US,D,20080903,000000,8.23682,8.25321,8.10387,8.23682,681864.01962279,0
+TFSL.US,D,20080904,000000,8.16578,8.26085,8.11245,8.19131,459498.34409485,0
+TFSL.US,D,20080905,000000,8.14976,8.30672,8.11245,8.28336,455596.70775393,0
+TFSL.US,D,20080908,000000,8.34281,8.34281,8.14976,8.33669,689526.12863942,0
+TFSL.US,D,20080909,000000,8.28336,8.3576,8.20225,8.32727,665705.55616955,0
+TFSL.US,D,20080910,000000,8.33131,8.34281,8.16578,8.25321,655603.33236843,0
+TFSL.US,D,20080911,000000,8.21779,8.27129,8.0447,8.19131,561520.40295282,0
+TFSL.US,D,20080912,000000,8.20912,8.33131,8.18453,8.24455,609675.25626825,0
+TFSL.US,D,20080915,000000,8.11245,8.22542,8.00551,8.0447,662884.40562706,0
+TFSL.US,D,20080916,000000,7.98299,8.27649,7.98299,8.21779,1911941.9093349,0
+TFSL.US,D,20080917,000000,8.1735,8.3154,8.12593,8.26781,1109726.8433756,0
+TFSL.US,D,20080918,000000,8.3154,8.57242,8.22542,8.46492,3361491.0887476,0
+TFSL.US,D,20080919,000000,8.57967,9.04765,8.57967,8.94957,3232693.5728786,0
+TFSL.US,D,20080922,000000,8.76152,8.98076,8.71402,8.91434,980614.097367,0
+TFSL.US,D,20080923,000000,8.90971,9.04105,8.61284,8.6264,1893537.5638095,0
+TFSL.US,D,20080924,000000,8.6021,8.68755,8.45238,8.64807,2076720.2391205,0
+TFSL.US,D,20080925,000000,8.68755,8.8008,8.57967,8.70856,1931608.2367998,0
+TFSL.US,D,20080926,000000,8.62103,8.74776,8.55357,8.67936,1032181.2904093,0
+TFSL.US,D,20080929,000000,8.67295,8.72684,7.54903,8.14382,1435049.654371,0
+TFSL.US,D,20080930,000000,8.14382,8.3918,8.0447,8.3918,660048.39575139,0
+TFSL.US,D,20081001,000000,8.23682,8.74776,8.22542,8.594,772037.88303091,0
+TFSL.US,D,20081002,000000,8.6021,8.62103,8.34281,8.46492,686080.88610334,0
+TFSL.US,D,20081003,000000,8.64807,8.9572,8.58683,8.78063,1599405.5545417,0
+TFSL.US,D,20081006,000000,8.78063,8.89389,8.3154,8.76152,819204.59068981,0
+TFSL.US,D,20081007,000000,8.71402,8.88832,8.51288,8.70121,898377.24063937,0
+TFSL.US,D,20081008,000000,8.71402,8.71402,8.25321,8.43572,639553.12977121,0
+TFSL.US,D,20081009,000000,8.46492,8.5076,8.0447,8.0953,1137243.1442837,0
+TFSL.US,D,20081010,000000,7.88341,8.41281,7.80935,8.29109,2265591.9162778,0
+TFSL.US,D,20081013,000000,8.58683,8.69574,8.29109,8.54754,871479.7248201,0
+TFSL.US,D,20081014,000000,8.55357,8.67295,8.50043,8.5598,1162020.0209819,0
+TFSL.US,D,20081015,000000,8.53332,8.56705,8.41281,8.49234,835309.98509599,0
+TFSL.US,D,20081016,000000,8.47114,8.71402,8.21779,8.71402,1056628.0776347,0
+TFSL.US,D,20081017,000000,8.53332,8.72684,8.51909,8.65881,701819.04270377,0
+TFSL.US,D,20081020,000000,8.71402,8.87542,8.6264,8.86986,864326.01727446,0
+TFSL.US,D,20081021,000000,8.81512,8.86986,8.61284,8.63271,546128.25653932,0
+TFSL.US,D,20081022,000000,8.58683,8.70856,8.52615,8.54754,638661.56978036,0
+TFSL.US,D,20081023,000000,8.5076,8.594,8.27649,8.51909,712794.78301972,0
+TFSL.US,D,20081024,000000,8.37956,8.51288,8.3576,8.39793,616102.97924992,0
+TFSL.US,D,20081027,000000,8.40499,8.68755,8.27129,8.32133,749609.84235626,0
+TFSL.US,D,20081028,000000,8.29805,8.47829,8.10387,8.24455,1195545.8607808,0
+TFSL.US,D,20081029,000000,8.19131,8.62103,8.05827,8.49234,1128292.5188041,0
+TFSL.US,D,20081030,000000,8.54754,8.81512,8.50043,8.72137,1265057.8214008,0
+TFSL.US,D,20081031,000000,8.68755,8.76152,8.594,8.76152,915056.84213489,0
+TFSL.US,D,20081103,000000,8.74776,8.81512,8.71402,8.74323,700243.9533866,0
+TFSL.US,D,20081104,000000,8.81512,8.94957,8.75417,8.94957,1585962.1035368,0
+TFSL.US,D,20081105,000000,8.91434,9.22477,8.86148,9.10794,1945641.8156082,0
+TFSL.US,D,20081106,000000,9.04765,9.1381,8.84941,8.90133,874535.44055065,0
+TFSL.US,D,20081107,000000,8.98076,8.98076,8.46492,8.93468,643160.76359134,0
+TFSL.US,D,20081110,000000,8.97698,8.97698,8.73418,8.81512,711165.56327453,0
+TFSL.US,D,20081111,000000,8.70856,8.93468,8.70856,8.74776,840931.05856212,0
+TFSL.US,D,20081112,000000,8.74776,8.98076,8.64807,8.70856,2295814.7385867,0
+TFSL.US,D,20081113,000000,8.65881,8.85497,8.63271,8.81512,1644690.4337914,0
+TFSL.US,D,20081114,000000,8.80862,8.84941,8.63271,8.78063,1472047.2712294,0
+TFSL.US,D,20081117,000000,8.68755,8.78063,8.61284,8.74323,1152810.4185526,0
+TFSL.US,D,20081118,000000,8.80862,9.01091,8.47829,8.88097,1808271.5258749,0
+TFSL.US,D,20081119,000000,8.8008,8.88097,8.48527,8.52615,1503925.8478071,0
+TFSL.US,D,20081120,000000,8.5598,8.74323,8.43572,8.48527,2048164.8462706,0
+TFSL.US,D,20081121,000000,8.594,8.61284,8.3154,8.49234,2222168.6991994,0
+TFSL.US,D,20081124,000000,8.42789,8.6021,8.3154,8.5598,2034953.8376918,0
+TFSL.US,D,20081125,000000,8.61284,8.76697,7.27901,8.48527,6189904.6610124,0
+TFSL.US,D,20081126,000000,8.53332,8.6264,8.17944,8.41988,1029649.8968639,0
+TFSL.US,D,20081128,000000,8.54754,8.6021,8.07683,8.6021,839794.31957379,0
+TFSL.US,D,20081201,000000,8.54754,8.6021,8.0953,8.12083,1026650.4343232,0
+TFSL.US,D,20081202,000000,8.18453,8.57242,7.8965,8.15815,2345423.6837919,0
+TFSL.US,D,20081203,000000,8.07683,8.26781,8.02973,8.24455,874459.02112287,0
+TFSL.US,D,20081204,000000,8.23682,8.47114,8.13694,8.34281,1144852.1842532,0
+TFSL.US,D,20081205,000000,8.3576,8.3576,8.08183,8.33131,1034373.0420535,0
+TFSL.US,D,20081208,000000,8.41281,8.46039,8.14382,8.32133,894310.02887157,0
+TFSL.US,D,20081209,000000,8.3154,8.46492,8.14976,8.15815,1175180.0832754,0
+TFSL.US,D,20081210,000000,8.14382,8.33669,8.07683,8.19631,767854.98074049,0
+TFSL.US,D,20081211,000000,8.13694,8.23682,8.08183,8.08183,1890494.5846502,0
+TFSL.US,D,20081212,000000,8.05827,8.3576,8.0447,8.3576,930112.53078994,0
+TFSL.US,D,20081215,000000,8.05827,8.41281,8.05055,8.32133,582520.88626115,0
+TFSL.US,D,20081216,000000,8.3154,8.50043,8.25321,8.49234,980934.63441133,0
+TFSL.US,D,20081217,000000,8.41281,8.43572,8.20912,8.26781,960436.18428832,0
+TFSL.US,D,20081218,000000,8.39793,8.39793,8.13101,8.21779,940324.07682802,0
+TFSL.US,D,20081219,000000,8.27649,8.47829,8.07081,8.47829,3036250.0040847,0
+TFSL.US,D,20081222,000000,8.44701,8.53332,8.3154,8.52615,1107977.687584,0
+TFSL.US,D,20081223,000000,8.49234,8.54754,8.14976,8.54754,973864.77596007,0
+TFSL.US,D,20081224,000000,8.50043,8.52615,8.3918,8.46492,274487.97080267,0
+TFSL.US,D,20081226,000000,8.43572,8.54038,8.38568,8.49234,304382.82640069,0
+TFSL.US,D,20081229,000000,8.54038,8.54038,8.34281,8.47829,769883.27971967,0
+TFSL.US,D,20081230,000000,8.52615,8.58683,8.38568,8.58683,887765.55398634,0
+TFSL.US,D,20081231,000000,8.58683,8.64807,8.54038,8.64807,944668.30902154,0
+TFSL.US,D,20090102,000000,8.64807,8.70121,8.58683,8.6264,671128.15139962,0
+TFSL.US,D,20090105,000000,8.66607,8.66607,8.46492,8.47829,1357532.7586901,0
+TFSL.US,D,20090106,000000,8.55357,8.73418,8.47829,8.73418,3137715.8993294,0
+TFSL.US,D,20090107,000000,8.70121,8.74323,8.57967,8.57967,1133331.9555143,0
+TFSL.US,D,20090108,000000,8.63271,8.77244,8.57242,8.77244,1275668.4466729,0
+TFSL.US,D,20090109,000000,8.71402,8.77244,8.57967,8.57967,770378.94461935,0
+TFSL.US,D,20090112,000000,8.63893,8.70121,8.57967,8.57967,583124.81201686,0
+TFSL.US,D,20090113,000000,8.57967,8.75417,8.54038,8.74323,2102147.7423357,0
+TFSL.US,D,20090114,000000,8.73418,8.73418,8.52615,8.54754,1811362.2671765,0
+TFSL.US,D,20090115,000000,8.60747,8.64807,8.46039,8.55357,1929534.2984402,0
+TFSL.US,D,20090116,000000,8.65438,8.65438,8.42789,8.47829,2141735.1286914,0
+TFSL.US,D,20090120,000000,8.6021,8.70856,8.44701,8.44701,2151867.071159,0
+TFSL.US,D,20090121,000000,8.44701,8.44701,8.20912,8.38568,3112188.6263056,0
+TFSL.US,D,20090122,000000,8.33669,8.33669,8.0953,8.0953,1570094.4584615,0
+TFSL.US,D,20090123,000000,8.07683,8.37165,8.01135,8.32727,1376977.2575382,0
+TFSL.US,D,20090126,000000,8.54038,8.54038,8.15815,8.21779,1010566.2675359,0
+TFSL.US,D,20090127,000000,8.46492,8.46492,8.08777,8.33669,1012882.2007502,0
+TFSL.US,D,20090128,000000,8.3918,8.61284,8.29109,8.60747,1370506.017938,0
+TFSL.US,D,20090129,000000,8.61284,8.66607,8.40499,8.43572,1660074.0891574,0
+TFSL.US,D,20090130,000000,8.52615,8.71402,8.50043,8.62103,1952881.4950101,0
+TFSL.US,D,20090202,000000,8.63893,8.65881,8.44701,8.54754,1325416.4327816,0
+TFSL.US,D,20090203,000000,8.54754,8.594,8.46039,8.51909,1390137.3198318,0
+TFSL.US,D,20090204,000000,8.52615,8.61284,8.34281,8.37165,1340241.8017722,0
+TFSL.US,D,20090205,000000,8.34988,8.5076,8.13101,8.20912,2210784.3272211,0
+TFSL.US,D,20090206,000000,8.16578,8.3918,8.14976,8.3918,1756469.7676444,0
+TFSL.US,D,20090209,000000,8.41988,8.5076,8.34281,8.50043,1052836.8249117,0
+TFSL.US,D,20090210,000000,8.43572,8.50043,8.17944,8.17944,1768745.6996137,0
+TFSL.US,D,20090211,000000,8.22994,8.44701,8.22994,8.44701,1160747.425233,0
+TFSL.US,D,20090212,000000,8.40499,8.50043,8.14382,8.20912,2081249.1515978,0
+TFSL.US,D,20090213,000000,8.14382,8.17944,8.01135,8.02303,1958050.4201951,0
+TFSL.US,D,20090217,000000,8.01135,8.21779,7.94229,7.96123,1746658.3622213,0
+TFSL.US,D,20090218,000000,8.00551,8.10387,7.9031,8.01135,1964184.140656,0
+TFSL.US,D,20090219,000000,7.99053,8.05055,7.91073,7.94229,1796767.21785,0
+TFSL.US,D,20090220,000000,7.85646,7.92307,7.10584,7.62846,2420925.0170649,0
+TFSL.US,D,20090223,000000,7.68819,7.77534,7.45472,7.46151,2162845.9956177,0
+TFSL.US,D,20090224,000000,7.43361,7.63552,7.34081,7.63552,2233080.756659,0
+TFSL.US,D,20090225,000000,7.62026,7.77534,7.53547,7.6602,1907546.7308562,0
+TFSL.US,D,20090226,000000,7.77534,7.9764,7.63552,7.87597,1694304.6859013,0
+TFSL.US,D,20090227,000000,7.84893,8.05055,7.76073,7.82923,2720656.87218,0
+TFSL.US,D,20090302,000000,7.75583,8.0953,7.69469,7.7826,1697186.3351575,0
+TFSL.US,D,20090303,000000,7.80935,7.99053,7.75583,7.76714,3091774.0252769,0
+TFSL.US,D,20090304,000000,7.80361,8.01711,7.75583,7.85646,1794361.0672557,0
+TFSL.US,D,20090305,000000,7.89001,7.91563,7.62846,7.64127,2640326.2556232,0
+TFSL.US,D,20090306,000000,7.70844,7.70844,7.36145,7.57334,2330332.9695659,0
+TFSL.US,D,20090309,000000,7.50654,7.61564,7.21287,7.58926,1458545.4442727,0
+TFSL.US,D,20090310,000000,7.61564,7.77534,7.38481,7.77534,3290691.6730454,0
+TFSL.US,D,20090311,000000,7.84318,7.84318,7.59463,7.63552,1392493.5855219,0
+TFSL.US,D,20090312,000000,7.57334,8.02303,7.47403,8.01135,2281715.3541599,0
+TFSL.US,D,20090313,000000,8.01135,8.19631,7.93645,8.14976,1569261.2744225,0
+TFSL.US,D,20090316,000000,8.20225,8.20225,7.96123,8.01711,2158396.686711,0
+TFSL.US,D,20090317,000000,8.02303,8.20912,7.93061,8.20225,1882368.6521622,0
+TFSL.US,D,20090318,000000,8.20225,8.28336,8.05055,8.25321,3632589.0088232,0
+TFSL.US,D,20090319,000000,8.27649,8.48527,8.14382,8.27649,2791665.3799276,0
+TFSL.US,D,20090320,000000,8.25321,8.41988,8.13694,8.14382,1732241.624893,0
+TFSL.US,D,20090323,000000,8.33669,8.46039,8.12593,8.46039,2704207.5903488,0
+TFSL.US,D,20090324,000000,8.44701,8.6264,8.30672,8.33669,2085592.3224104,0
+TFSL.US,D,20090325,000000,8.19131,8.38568,8.05055,8.27129,2167485.2917129,0
+TFSL.US,D,20090326,000000,8.32727,8.3918,8.0953,8.37956,2342772.3542002,0
+TFSL.US,D,20090327,000000,8.33669,8.41988,8.12593,8.14382,2670052.3516516,0
+TFSL.US,D,20090330,000000,8.05055,8.12593,7.93645,7.98299,2546605.2571087,0
+TFSL.US,D,20090331,000000,8.0447,8.22994,7.89001,8.13101,3558646.8441533,0
+TFSL.US,D,20090401,000000,8.01135,8.21779,7.99892,8.19131,2768742.7357342,0
+TFSL.US,D,20090402,000000,8.37956,8.3918,8.07081,8.20225,3276519.0533338,0
+TFSL.US,D,20090403,000000,8.22994,8.22994,7.99892,8.17944,2064780.7649096,0
+TFSL.US,D,20090406,000000,8.10387,8.19131,7.98299,8.01711,1069656.5286915,0
+TFSL.US,D,20090407,000000,7.9031,8.15815,7.9031,8.03727,1409700.6933453,0
+TFSL.US,D,20090408,000000,8.05827,8.12083,7.94229,8.03727,1369275.8774267,0
+TFSL.US,D,20090409,000000,8.14382,8.34281,8.03727,8.33669,2622198.9305235,0
+TFSL.US,D,20090413,000000,8.27129,8.44701,8.20912,8.37956,1638369.9102848,0
+TFSL.US,D,20090414,000000,8.27129,8.32727,7.82188,7.86946,2124924.9773402,0
+TFSL.US,D,20090415,000000,7.78825,8.00551,7.69469,8.00551,2433354.8492707,0
+TFSL.US,D,20090416,000000,8.06488,8.16578,7.94899,8.13694,2097561.5152875,0
+TFSL.US,D,20090417,000000,8.13694,8.37956,8.01711,8.26085,3504396.4800909,0
+TFSL.US,D,20090420,000000,8.14382,8.24455,7.66832,7.66832,3596820.4710949,0
+TFSL.US,D,20090421,000000,7.60848,7.99053,7.44747,7.93645,2795730.4689335,0
+TFSL.US,D,20090422,000000,8.02973,8.14382,7.7436,7.79645,1770088.3465047,0
+TFSL.US,D,20090423,000000,7.87597,7.91073,7.58116,7.82923,2180118.9090595,0
+TFSL.US,D,20090424,000000,7.84893,7.9764,7.69469,7.86946,1903923.176322,0
+TFSL.US,D,20090427,000000,7.75583,8.02973,7.69469,7.85646,1438824.9863798,0
+TFSL.US,D,20090428,000000,7.78825,8.02303,7.71524,7.91073,1953368.6688623,0
+TFSL.US,D,20090429,000000,7.88341,7.99892,7.87597,7.99053,1319628.7225076,0
+TFSL.US,D,20090430,000000,8.01135,8.08777,7.79645,7.86221,1349142.5423476,0
+TFSL.US,D,20090501,000000,7.91563,7.94229,7.64127,7.73642,1062544.2150026,0
+TFSL.US,D,20090504,000000,7.86221,8.15815,7.70844,8.10387,2875387.1085924,0
+TFSL.US,D,20090505,000000,8.01135,8.13101,7.92307,8.05827,1696974.0589692,0
+TFSL.US,D,20090506,000000,8.13101,8.27129,7.84893,8.26781,1840002.5705016,0
+TFSL.US,D,20090507,000000,8.20912,8.3154,7.94229,7.9764,2093615.3009471,0
+TFSL.US,D,20090508,000000,8.00551,8.20912,7.89001,8.16578,2289291.4913203,0
+TFSL.US,D,20090511,000000,8.12083,8.34281,7.99892,8.18453,1968652.5544197,0
+TFSL.US,D,20090512,000000,8.27129,8.32727,7.92307,8.01711,2490809.5223954,0
+TFSL.US,D,20090513,000000,7.84893,8.07081,7.76073,7.84318,2031588.1987264,0
+TFSL.US,D,20090514,000000,7.91073,7.94229,7.74934,7.93061,2135039.9377125,0
+TFSL.US,D,20090515,000000,7.93645,7.94899,7.7436,7.74934,1726228.9018595,0
+TFSL.US,D,20090518,000000,7.85646,7.99892,7.70844,7.99892,1657548.0025166,0
+TFSL.US,D,20090519,000000,7.99892,7.99892,7.70194,7.72993,1283916.4379692,0
+TFSL.US,D,20090520,000000,7.70194,7.84318,7.54903,7.57334,1365641.7090831,0
+TFSL.US,D,20090521,000000,7.50023,7.60197,7.42656,7.46151,1050326.6589851,0
+TFSL.US,D,20090522,000000,7.50654,7.57334,7.36145,7.38481,895661.16681009,0
+TFSL.US,D,20090526,000000,7.37229,7.56702,7.28597,7.56071,1331130.9077706,0
+TFSL.US,D,20090527,000000,7.58926,7.60197,7.36145,7.38011,1232564.7052581,0
+TFSL.US,D,20090528,000000,7.39254,7.60197,7.3264,7.58926,1778634.5858456,0
+TFSL.US,D,20090529,000000,7.58116,7.64834,7.50654,7.64834,2458720.7923914,0
+TFSL.US,D,20090601,000000,7.66832,7.84893,7.62846,7.80935,1499979.6334666,0
+TFSL.US,D,20090602,000000,7.71524,7.88341,7.71524,7.82923,899013.00782331,0
+TFSL.US,D,20090603,000000,7.70844,7.77534,7.57334,7.61564,1606238.725043,0
+TFSL.US,D,20090604,000000,7.64127,7.68104,7.49298,7.6602,1837565.63986,0
+TFSL.US,D,20090605,000000,7.66832,7.68819,7.44747,7.48722,1816074.7985566,0
+TFSL.US,D,20090608,000000,7.45472,7.67557,7.45472,7.60197,1215902.0858576,0
+TFSL.US,D,20090609,000000,7.60197,7.64127,7.46151,7.54263,1058678.6656137,0
+TFSL.US,D,20090610,000000,7.51266,7.58116,7.36145,7.37229,926150.39573535,0
+TFSL.US,D,20090611,000000,7.38011,7.48722,7.35532,7.36145,1074417.883595,0
+TFSL.US,D,20090612,000000,7.37229,7.46782,7.36145,7.44134,847868.2443957,0
+TFSL.US,D,20090615,000000,7.38481,7.48091,7.35532,7.35532,1278138.2801238,0
+TFSL.US,D,20090616,000000,7.37229,7.47403,7.34081,7.36145,1185559.3275023,0
+TFSL.US,D,20090617,000000,7.305,7.42656,7.29805,7.305,998392.22813697,0
+TFSL.US,D,20090618,000000,7.36145,7.37229,7.25385,7.29805,1092142.9453179,0
+TFSL.US,D,20090619,000000,7.39254,7.40658,7.27901,7.39942,950020.85310947,0
+TFSL.US,D,20090622,000000,7.305,7.40658,7.16501,7.19873,1457293.0147618,0
+TFSL.US,D,20090623,000000,7.17094,7.36145,7.17094,7.23415,1626308.3772657,0
+TFSL.US,D,20090624,000000,7.24009,7.305,7.18441,7.22059,739157.36284447,0
+TFSL.US,D,20090625,000000,7.22059,7.24009,7.10584,7.17782,1152087.6181314,0
+TFSL.US,D,20090626,000000,7.22059,7.23415,7.05854,7.15907,2260881.5076595,0
+TFSL.US,D,20090629,000000,7.1194,7.37229,7.1194,7.29268,1131997.7996709,0
+TFSL.US,D,20090630,000000,7.24783,7.38481,7.05854,7.1194,1490865.555322,0
+TFSL.US,D,20090701,000000,7.14522,7.27298,7.1194,7.25828,1287670.5423593,0
+TFSL.US,D,20090702,000000,7.19129,7.34081,7.11271,7.15907,944998.39849435,0
+TFSL.US,D,20090706,000000,7.11271,7.33337,7.11271,7.25385,873406.13122891,0
+TFSL.US,D,20090707,000000,7.22059,7.31943,6.98504,6.99222,1182712.7038172,0
+TFSL.US,D,20090708,000000,6.98504,7.07833,6.87039,6.90996,1305114.3381327,0
+TFSL.US,D,20090709,000000,6.97111,7.01134,6.87689,6.96375,751381.28714761,0
+TFSL.US,D,20090710,000000,6.97761,7.29268,6.95734,7.25828,1308319.708576,0
+TFSL.US,D,20090713,000000,7.24009,7.37229,7.24009,7.35532,1867643.05298,0
+TFSL.US,D,20090714,000000,7.36145,7.42127,7.305,7.34863,839446.18662498,0
+TFSL.US,D,20090715,000000,7.39942,7.47403,7.34081,7.44134,1134829.5640228,0
+TFSL.US,D,20090716,000000,7.46782,7.57334,7.40658,7.5545,904882.44442975,0
+TFSL.US,D,20090717,000000,7.57334,7.59463,7.37229,7.44747,731111.03392702,0
+TFSL.US,D,20090720,000000,7.44747,7.7826,7.37229,7.58926,1212875.0274125,0
+TFSL.US,D,20090721,000000,7.58926,7.60197,7.19873,7.20636,1417101.7026503,0
+TFSL.US,D,20090722,000000,7.15907,7.31943,6.97111,7.12694,1312701.0891025,0
+TFSL.US,D,20090723,000000,7.15209,7.24009,7.13288,7.20636,1474017.1942569,0
+TFSL.US,D,20090724,000000,7.13882,7.25828,7.07145,7.20636,1030330.2420474,0
+TFSL.US,D,20090727,000000,7.17094,7.28597,7.14522,7.24783,1193936.8072734,0
+TFSL.US,D,20090728,000000,7.14522,7.45472,7.13288,7.45472,912678.28744501,0
+TFSL.US,D,20090729,000000,7.36692,7.48722,7.36145,7.40658,745539.44644565,0
+TFSL.US,D,20090730,000000,7.43361,7.49298,7.38011,7.48091,587235.54040325,0
+TFSL.US,D,20090731,000000,7.42656,7.50654,7.40658,7.44134,655494.01013147,0
+TFSL.US,D,20090803,000000,7.50654,7.68819,7.46151,7.68104,979896.60385056,0
+TFSL.US,D,20090804,000000,7.71524,7.82188,7.70844,7.79645,974574.83980992,0
+TFSL.US,D,20090805,000000,7.80935,7.88341,7.73642,7.88341,1394537.8052151,0
+TFSL.US,D,20090806,000000,7.94229,8.01135,7.72993,7.82188,617516.73866398,0
+TFSL.US,D,20090807,000000,7.83574,8.01711,7.53547,7.96123,1009828.6077815,0
+TFSL.US,D,20090810,000000,7.94899,8.07683,7.79645,8.00551,888932.01164104,0
+TFSL.US,D,20090811,000000,7.91563,8.0447,7.76714,7.80361,1940909.1179901,0
+TFSL.US,D,20090812,000000,7.78825,7.86946,7.64127,7.72993,1066625.2247226,0
+TFSL.US,D,20090813,000000,7.7436,7.86946,7.70844,7.84318,542747.75824067,0
+TFSL.US,D,20090814,000000,7.86221,7.86221,7.67557,7.74934,537172.32415503,0
+TFSL.US,D,20090817,000000,7.64127,7.75583,7.60848,7.63552,593480.70586298,0
+TFSL.US,D,20090818,000000,7.69469,7.77534,7.51983,7.62846,399726.6763748,0
+TFSL.US,D,20090819,000000,7.60848,7.69469,7.59463,7.64127,451009.4193248,0
+TFSL.US,D,20090820,000000,7.68819,7.76073,7.59463,7.6602,462071.13149703,0
+TFSL.US,D,20090821,000000,7.67557,7.79645,7.65456,7.75583,644527.82224398,0
+TFSL.US,D,20090824,000000,7.76714,7.82923,7.60197,7.62846,433881.91507198,0
+TFSL.US,D,20090825,000000,7.61564,7.65456,7.51983,7.56702,558344.75117588,0
+TFSL.US,D,20090826,000000,7.59463,7.72993,7.51266,7.64127,521071.17527261,0
+TFSL.US,D,20090827,000000,7.64834,7.64834,7.51983,7.58926,629028.47635539,0
+TFSL.US,D,20090828,000000,7.60197,7.68819,7.5545,7.66832,916980.06440087,0
+TFSL.US,D,20090831,000000,7.59463,7.70194,7.58926,7.64127,890729.99095592,0
+TFSL.US,D,20090901,000000,7.66832,7.66832,7.43361,7.46782,1198452.9831795,0
+TFSL.US,D,20090902,000000,7.40658,7.49298,7.3264,7.36145,1197378.8656667,0
+TFSL.US,D,20090903,000000,7.44747,7.46782,7.37229,7.46782,1030907.6332795,0
+TFSL.US,D,20090904,000000,7.43361,7.51983,7.40658,7.51983,572866.56521735,0
+TFSL.US,D,20090908,000000,7.57334,7.59463,7.44134,7.59463,613743.52941698,0
+TFSL.US,D,20090909,000000,7.54903,7.74934,7.54903,7.7436,816164.79567338,0
+TFSL.US,D,20090910,000000,7.72993,7.86946,7.68819,7.86221,767573.71479099,0
+TFSL.US,D,20090911,000000,7.84893,7.87597,7.80361,7.86946,422641.89090159,0
+TFSL.US,D,20090914,000000,7.80361,7.86221,7.62026,7.6602,918660.23043125,0
+TFSL.US,D,20090915,000000,7.69469,7.70844,7.56702,7.69469,613168.2609467,0
+TFSL.US,D,20090916,000000,7.74934,8.01135,7.74934,7.93645,832300.97012686,0
+TFSL.US,D,20090917,000000,7.9031,8.01135,7.85646,8.00551,678407.10189636,0
+TFSL.US,D,20090918,000000,8.01135,8.02973,7.84893,7.84893,828177.50516917,0
+TFSL.US,D,20090921,000000,7.83574,7.8965,7.76073,7.84893,603688.0063773,0
+TFSL.US,D,20090922,000000,7.82923,7.94229,7.79645,7.91563,986167.24245289,0
+TFSL.US,D,20090923,000000,7.94899,8.02973,7.8151,7.91563,755282.92348853,0
+TFSL.US,D,20090924,000000,7.95539,7.96886,7.79645,7.82188,732004.71667976,0
+TFSL.US,D,20090925,000000,7.82923,7.91563,7.70844,7.75583,509575.35829532,0
+TFSL.US,D,20090928,000000,7.8151,7.9031,7.7826,7.8965,454959.87918904,0
+TFSL.US,D,20090929,000000,7.83574,8.06488,7.83574,8.03727,952811.22360465,0
+TFSL.US,D,20090930,000000,8.05827,8.07081,7.93061,7.9764,864018.21680142,0
+TFSL.US,D,20091001,000000,7.94899,8.01711,7.93061,7.96886,959902.30967476,0
+TFSL.US,D,20091002,000000,7.92307,8.01135,7.8965,7.9764,732723.27157715,0
+TFSL.US,D,20091005,000000,7.96886,8.00551,7.91073,8.00551,615016.12516583,0
+TFSL.US,D,20091006,000000,8.01135,8.0447,7.93645,7.9764,543912.09313349,0
+TFSL.US,D,20091007,000000,8.01711,8.01711,7.92307,7.95539,467084.03368368,0
+TFSL.US,D,20091008,000000,7.93061,8.01711,7.93061,7.9764,400685.10336497,0
+TFSL.US,D,20091009,000000,7.99892,8.07081,7.94899,8.06488,666573.76577968,0
+TFSL.US,D,20091012,000000,8.05055,8.15815,8.00551,8.01711,521920.2800258,0
+TFSL.US,D,20091013,000000,8.02303,8.07683,7.94899,7.9764,888723.98097651,0
+TFSL.US,D,20091014,000000,7.99053,8.05055,7.93645,8.03727,488250.09241889,0
+TFSL.US,D,20091015,000000,8.05055,8.05827,7.94899,8.05055,357266.13181047,0
+TFSL.US,D,20091016,000000,7.9764,8.05827,7.86946,8.00551,530766.89017312,0
+TFSL.US,D,20091019,000000,8.0447,8.07081,7.99053,8.06488,443832.36139845,0
+TFSL.US,D,20091020,000000,8.03727,8.05827,7.9764,7.98299,533243.09190962,0
+TFSL.US,D,20091021,000000,7.96123,8.0447,7.76714,7.82188,585714.5815141,0
+TFSL.US,D,20091022,000000,7.82188,7.95539,7.76073,7.93061,732541.77543616,0
+TFSL.US,D,20091023,000000,7.96886,7.98299,7.82923,7.85646,309468.96387232,0
+TFSL.US,D,20091026,000000,7.84318,7.96123,7.76073,7.77534,409850.12779475,0
+TFSL.US,D,20091027,000000,7.78825,7.91073,7.7436,7.7436,648762.73220053,0
+TFSL.US,D,20091028,000000,7.76714,7.87597,7.76073,7.76714,702031.31889206,0
+TFSL.US,D,20091029,000000,7.74934,7.86946,7.71524,7.84893,675816.27101818,0
+TFSL.US,D,20091030,000000,7.84318,7.84893,7.72267,7.8151,991709.77372935,0
+TFSL.US,D,20091102,000000,7.82188,7.92307,7.69469,7.79645,720519.51351189,0
+TFSL.US,D,20091103,000000,7.80935,7.80935,7.64834,7.75583,695353.11000821,0
+TFSL.US,D,20091104,000000,7.79645,7.86221,7.64834,7.67557,517105.8560752,0
+TFSL.US,D,20091105,000000,7.66832,7.7826,7.65456,7.72993,635192.97686357,0
+TFSL.US,D,20091106,000000,7.71524,7.75583,7.64127,7.72993,445739.66295031,0
+TFSL.US,D,20091109,000000,7.80935,7.80935,7.70844,7.77534,740549.8946397,0
+TFSL.US,D,20091110,000000,7.69469,7.74934,7.64127,7.68104,487312.89304755,0
+TFSL.US,D,20091111,000000,7.71524,7.79645,7.66832,7.70844,569703.65001171,0
+TFSL.US,D,20091112,000000,7.7436,7.76714,7.59463,7.71524,954875.60953585,0
+TFSL.US,D,20091113,000000,7.71524,7.75583,7.62846,7.67557,500089.79682123,0
+TFSL.US,D,20091116,000000,7.051,7.70194,6.95734,7.42127,1440407.5053635,0
+TFSL.US,D,20091117,000000,7.42656,7.53547,7.42127,7.45472,508615.86992421,0
+TFSL.US,D,20091118,000000,7.42127,7.48091,7.38011,7.42656,486185.7064877,0
+TFSL.US,D,20091119,000000,7.37229,7.42127,7.35532,7.36145,1183473.7139522,0
+TFSL.US,D,20091120,000000,7.37229,7.50023,7.33337,7.41411,803351.8049477,0
+TFSL.US,D,20091123,000000,7.49298,7.51983,7.37229,7.39942,565271.32320004,0
+TFSL.US,D,20091124,000000,7.39942,7.42127,7.31943,7.38011,407381.35572483,0
+TFSL.US,D,20091125,000000,7.41411,7.43361,7.34863,7.40658,703549.09363839,0
+TFSL.US,D,20091127,000000,7.27901,7.42656,7.27901,7.34863,508084.11807253,0
+TFSL.US,D,20091130,000000,7.28597,7.50023,7.24783,7.49298,1640652.9406899,0
+TFSL.US,D,20091201,000000,7.51266,7.70194,7.45472,7.67557,1816340.143792,0
+TFSL.US,D,20091202,000000,7.68819,7.85646,7.68819,7.78825,1641952.0709623,0
+TFSL.US,D,20091203,000000,7.80935,7.93061,7.76073,7.84318,1691020.7732683,0
+TFSL.US,D,20091204,000000,7.91073,8.13101,7.86221,8.01135,2838287.5991636,0
+TFSL.US,D,20091207,000000,7.9764,8.00551,7.88341,7.8965,1008803.3137921,0
+TFSL.US,D,20091208,000000,7.91563,8.00551,7.85646,7.89001,833852.70906332,0
+TFSL.US,D,20091209,000000,7.93061,7.96123,7.83574,7.84893,603059.66885994,0
+TFSL.US,D,20091210,000000,7.91073,7.95539,7.8151,7.82923,1076231.783624,0
+TFSL.US,D,20091211,000000,7.80935,7.93061,7.80361,7.89001,931333.11887265,0
+TFSL.US,D,20091214,000000,7.93061,8.00551,7.85646,7.9764,713142.91596853,0
+TFSL.US,D,20091215,000000,7.99892,8.02303,7.91073,7.91073,534858.51370257,0
+TFSL.US,D,20091216,000000,7.91073,7.95539,7.70194,7.83574,1608534.4920195,0
+TFSL.US,D,20091217,000000,7.80935,7.84893,7.7436,7.7436,1318505.7814715,0
+TFSL.US,D,20091218,000000,7.76073,7.99053,7.7436,7.98299,1129359.2066503,0
+TFSL.US,D,20091221,000000,7.9764,8.08777,7.92307,8.07683,1112848.3647245,0
+TFSL.US,D,20091222,000000,8.08777,8.14976,8.05055,8.14976,528887.18452574,0
+TFSL.US,D,20091223,000000,8.12083,8.22994,8.08183,8.18453,919108.13318856,0
+TFSL.US,D,20091224,000000,8.17944,8.23682,8.16578,8.20225,273031.75615094,0
+TFSL.US,D,20091228,000000,8.21779,8.22542,8.13101,8.14382,266420.4142664,0
+TFSL.US,D,20091229,000000,8.20225,8.20225,8.06488,8.14976,344133.66542141,0
+TFSL.US,D,20091230,000000,8.11245,8.18453,8.08777,8.15815,340922.9880734,0
+TFSL.US,D,20091231,000000,8.13101,8.23682,8.12593,8.13694,328425.22748735,0
+TFSL.US,D,20100104,000000,8.12593,8.23682,8.08777,8.15815,888719.73545274,0
+TFSL.US,D,20100105,000000,8.12593,8.26781,8.12083,8.26781,1205250.0667287,0
+TFSL.US,D,20100106,000000,8.26781,8.41988,8.22994,8.3576,1440220.7023179,0
+TFSL.US,D,20100107,000000,8.33131,8.39793,8.29109,8.37165,890962.43338211,0
+TFSL.US,D,20100108,000000,8.33131,8.39793,8.33131,8.3576,413877.00708676,0
+TFSL.US,D,20100111,000000,8.36637,8.37165,8.33669,8.36637,704876.8811962,0
+TFSL.US,D,20100112,000000,8.34988,8.3918,8.29805,8.37165,1095109.5050493,0
+TFSL.US,D,20100113,000000,8.3576,8.44701,8.32133,8.39793,1095769.683995,0
+TFSL.US,D,20100114,000000,8.36637,8.46039,8.3576,8.44701,1250141.1736491,0
+TFSL.US,D,20100115,000000,8.46492,8.47114,8.33669,8.3576,673818.7520863,0
+TFSL.US,D,20100119,000000,8.41988,8.47114,8.33131,8.39793,622723.87356294,0
+TFSL.US,D,20100120,000000,8.41281,8.49234,8.38568,8.47829,609902.39178972,0
+TFSL.US,D,20100121,000000,8.46039,8.64807,8.41281,8.56705,1410673.9796686,0
+TFSL.US,D,20100122,000000,8.62103,8.71402,8.5598,8.60747,1642787.3777633,0
+TFSL.US,D,20100125,000000,8.64807,8.70121,8.46492,8.50043,982005.5677813,0
+TFSL.US,D,20100126,000000,8.43572,8.72684,8.43572,8.64807,1623130.6027268,0
+TFSL.US,D,20100127,000000,8.58683,8.74323,8.57242,8.65438,2000437.7294746,0
+TFSL.US,D,20100128,000000,8.67295,8.69574,8.47829,8.51288,726094.94759754,0
+TFSL.US,D,20100129,000000,8.55357,8.67295,8.53332,8.62103,1145205.6241068,0
+TFSL.US,D,20100201,000000,8.68755,8.68755,8.44701,8.46492,1518441.293563,0
+TFSL.US,D,20100202,000000,8.5598,8.594,8.42789,8.54754,1687785.6841587,0
+TFSL.US,D,20100203,000000,8.5598,8.64807,8.52615,8.55357,1097553.8653577,0
+TFSL.US,D,20100204,000000,8.50043,8.56705,8.45238,8.47114,992069.58186851,0
+TFSL.US,D,20100205,000000,8.51288,8.64807,8.50043,8.63271,1145684.3069114,0
+TFSL.US,D,20100208,000000,8.594,8.65881,8.51288,8.57967,954256.82444696,0
+TFSL.US,D,20100209,000000,8.62103,8.65438,8.51909,8.5598,915558.87532022,0
+TFSL.US,D,20100210,000000,8.52615,8.594,8.39793,8.50043,620328.33677799,0
+TFSL.US,D,20100211,000000,8.5076,8.594,8.45238,8.50043,809206.38222096,0
+TFSL.US,D,20100212,000000,8.48527,8.57242,8.44701,8.53332,729561.41775245,0
+TFSL.US,D,20100216,000000,8.54038,8.62103,8.52615,8.62103,387906.07682943,0
+TFSL.US,D,20100217,000000,8.62103,8.68755,8.5598,8.67295,658655.86395617,0
+TFSL.US,D,20100218,000000,8.70856,8.70856,8.57967,8.67936,529038.96200038,0
+TFSL.US,D,20100219,000000,8.63893,8.65881,8.57967,8.63271,386740.68055567,0
+TFSL.US,D,20100222,000000,8.66607,8.67936,8.61284,8.65881,344742.89808182,0
+TFSL.US,D,20100223,000000,8.68755,8.68755,8.6264,8.64807,463230.15948513,0
+TFSL.US,D,20100224,000000,8.65438,8.70856,8.61284,8.69574,633984.06397121,0
+TFSL.US,D,20100225,000000,8.63271,8.67936,8.55357,8.67936,427677.08208802,0
+TFSL.US,D,20100226,000000,8.6264,8.63893,8.54754,8.61284,554588.52402394,0
+TFSL.US,D,20100301,000000,8.64807,8.64807,8.58683,8.594,605730.10330873,0
+TFSL.US,D,20100302,000000,8.6264,8.76697,8.57967,8.73418,1289351.7697707,0
+TFSL.US,D,20100303,000000,8.71402,8.73418,8.62103,8.68755,831717.21060904,0
+TFSL.US,D,20100304,000000,8.70856,8.70856,8.55357,8.6021,897217.15127031,0
+TFSL.US,D,20100305,000000,8.62103,8.65881,8.54038,8.65881,499415.81992337,0
+TFSL.US,D,20100308,000000,8.62103,8.63893,8.57967,8.6264,300550.17982098,0
+TFSL.US,D,20100309,000000,8.57967,8.65881,8.5076,8.65438,467008.67563684,0
+TFSL.US,D,20100310,000000,8.67295,8.69574,8.60747,8.69574,978838.40705188,0
+TFSL.US,D,20100311,000000,8.71402,8.82068,8.69574,8.82068,718099.56496529,0
+TFSL.US,D,20100312,000000,8.84941,8.84941,8.77244,8.81512,382632.07493116,0
+TFSL.US,D,20100315,000000,8.83557,8.84386,8.73418,8.82624,516581.53389011,0
+TFSL.US,D,20100316,000000,8.84941,8.86986,8.77244,8.86986,409411.7774659,0
+TFSL.US,D,20100317,000000,8.88097,8.9864,8.83557,8.87542,814931.47101937,0
+TFSL.US,D,20100318,000000,8.88097,8.97698,8.85497,8.93468,656516.11997812,0
+TFSL.US,D,20100319,000000,8.91434,8.97698,8.82624,8.94957,1684748.0119042,0
+TFSL.US,D,20100322,000000,8.92082,9.10324,8.88832,9.06366,826942.05775328,0
+TFSL.US,D,20100323,000000,9.08156,9.10794,9.01844,9.10324,696263.77485601,0
+TFSL.US,D,20100324,000000,9.11736,9.11736,9.00336,9.08156,581155.95037039,0
+TFSL.US,D,20100325,000000,9.08817,9.18237,9.0778,9.08817,904012.11205774,0
+TFSL.US,D,20100326,000000,9.1381,9.18237,8.92082,8.9864,825726.77657527,0
+TFSL.US,D,20100329,000000,8.94957,9.03446,8.88097,8.88832,585988.417797,0
+TFSL.US,D,20100330,000000,8.92723,8.97698,8.86148,8.88097,468612.42223943,0
+TFSL.US,D,20100331,000000,8.87542,8.97698,8.81512,8.94957,823173.09403004,0
+TFSL.US,D,20100401,000000,8.9864,8.9864,8.81512,8.89389,679188.27826929,0
+TFSL.US,D,20100405,000000,8.91434,8.94118,8.88097,8.93468,342512.93672375,0
+TFSL.US,D,20100406,000000,8.89389,8.97698,8.88097,8.94957,605290.69159896,0
+TFSL.US,D,20100407,000000,8.89389,9.08817,8.89389,9.08817,1389183.1383654,0
+TFSL.US,D,20100408,000000,9.11736,9.2031,9.08817,9.18991,1021610.997613,0
+TFSL.US,D,20100409,000000,9.21819,9.27847,9.14281,9.27847,575048.76443306,0
+TFSL.US,D,20100412,000000,9.26435,9.27847,9.12396,9.156,700877.59780866,0
+TFSL.US,D,20100413,000000,9.11736,9.14281,9.04765,9.06366,656519.30412094,0
+TFSL.US,D,20100414,000000,9.04765,9.14281,9.04105,9.14281,516774.70522145,0
+TFSL.US,D,20100415,000000,9.18237,9.45844,9.11736,9.45183,1429158.9901457,0
+TFSL.US,D,20100416,000000,9.49141,9.52627,9.30392,9.39907,1275977.3085269,0
+TFSL.US,D,20100419,000000,9.37741,9.41886,9.28414,9.39907,929605.1906999,0
+TFSL.US,D,20100420,000000,9.42263,9.49141,9.37741,9.49141,628828.93673839,0
+TFSL.US,D,20100421,000000,9.45844,9.61102,9.45844,9.59882,856427.22030789,0
+TFSL.US,D,20100422,000000,9.53192,9.64023,9.5046,9.63274,795363.85198204,0
+TFSL.US,D,20100423,000000,9.57997,9.64686,9.54511,9.62428,531472.70849922,0
+TFSL.US,D,20100426,000000,9.64686,9.69401,9.46691,9.47916,526164.74241083,0
+TFSL.US,D,20100427,000000,9.45844,9.57243,9.39155,9.40473,612282.00786056,0
+TFSL.US,D,20100428,000000,9.46691,9.51873,9.41227,9.49706,661189.3802635,0
+TFSL.US,D,20100429,000000,9.55924,9.62428,9.47163,9.57997,563786.4512629,0
+TFSL.US,D,20100430,000000,9.55924,9.65156,9.47916,9.47916,641068.78175566,0
+TFSL.US,D,20100503,000000,9.52627,9.59882,9.47916,9.59222,419961.90402432,0
+TFSL.US,D,20100504,000000,9.55077,9.65156,9.5112,9.52627,675320.60611851,0
+TFSL.US,D,20100505,000000,9.47163,9.57997,9.40473,9.47163,474752.51098595,0
+TFSL.US,D,20100506,000000,9.41886,9.41886,8.88832,9.24362,1618297.0739193,0
+TFSL.US,D,20100507,000000,9.23608,9.24927,9.01844,9.08817,1551927.862267,0
+TFSL.US,D,20100510,000000,9.35103,9.49141,9.12396,9.27094,1413374.1327838,0
+TFSL.US,D,20100511,000000,9.18237,9.47163,9.1315,9.35103,945934.53648473,0
+TFSL.US,D,20100512,000000,9.27847,9.40473,9.21819,9.39907,941004.42201151,0
+TFSL.US,D,20100513,000000,9.43676,9.52627,9.41227,9.43676,568591.32278503,0
+TFSL.US,D,20100514,000000,9.38494,9.40473,9.26435,9.38494,1240988.8857907,0
+TFSL.US,D,20100517,000000,9.39155,9.4443,9.19557,9.34537,988257.10152667,0
+TFSL.US,D,20100518,000000,9.41227,9.41886,9.24927,9.27094,1172938.446727,0
+TFSL.US,D,20100519,000000,9.24927,9.3303,9.1315,9.18237,973628.08801011,0
+TFSL.US,D,20100520,000000,9.09569,9.14281,8.72684,8.72684,836974.23041224,0
+TFSL.US,D,20100521,000000,8.70121,8.83557,8.67936,8.82068,1050593.0656013,0
+TFSL.US,D,20100524,000000,8.7861,8.86148,8.68755,8.68755,454402.65419476,0
+TFSL.US,D,20100525,000000,8.57967,8.72137,8.52615,8.70121,608007.82680917,0
+TFSL.US,D,20100526,000000,8.74776,8.83557,8.68755,8.68755,853647.46362212,0
+TFSL.US,D,20100527,000000,8.8008,8.89389,8.70856,8.89389,524162.97795517,0
+TFSL.US,D,20100528,000000,8.90133,8.94957,8.82624,8.87542,636660.86670565,0
+TFSL.US,D,20100601,000000,8.81512,8.86148,8.69574,8.69574,585080.93709203,0
+TFSL.US,D,20100602,000000,8.70856,8.83557,8.69574,8.83557,1059907.7447439,0
+TFSL.US,D,20100603,000000,8.84941,8.86148,8.77244,8.82624,531377.18421448,0
+TFSL.US,D,20100604,000000,8.72137,8.75417,8.57242,8.57967,586115.78350998,0
+TFSL.US,D,20100607,000000,8.62103,8.70856,8.50043,8.51288,783895.63090924,0
+TFSL.US,D,20100608,000000,8.5076,8.56705,8.33131,8.47114,1105814.5932253,0
+TFSL.US,D,20100609,000000,8.50043,8.57242,8.45238,8.47114,534021.08413974,0
+TFSL.US,D,20100610,000000,8.53332,8.56705,8.44701,8.54038,702493.01960161,0
+TFSL.US,D,20100611,000000,8.48527,8.6021,8.45238,8.6021,571239.46823405,0
+TFSL.US,D,20100614,000000,8.63271,8.67295,8.594,8.6021,715154.23285265,0
+TFSL.US,D,20100615,000000,8.60747,8.66607,8.56705,8.65438,420826.92949164,0
+TFSL.US,D,20100616,000000,8.61284,8.72684,8.58683,8.67295,576291.64151554,0
+TFSL.US,D,20100617,000000,8.71402,8.72684,8.62103,8.66607,524774.33337747,0
+TFSL.US,D,20100618,000000,8.67936,8.72684,8.594,8.71402,1264517.5785017,0
+TFSL.US,D,20100621,000000,8.79439,8.83557,8.74776,8.79439,835695.26637775,0
+TFSL.US,D,20100622,000000,8.80862,8.82624,8.69574,8.69574,922860.11481673,0
+TFSL.US,D,20100623,000000,8.69574,8.72684,8.53332,8.55357,998648.02094387,0
+TFSL.US,D,20100624,000000,8.50043,8.57967,8.47829,8.48527,617665.33199579,0
+TFSL.US,D,20100625,000000,8.48527,8.63271,8.46492,8.54754,1694535.0055657,0
+TFSL.US,D,20100628,000000,8.56705,8.67936,8.5076,8.58683,1222036.8676994,0
+TFSL.US,D,20100629,000000,8.54038,8.54038,8.37956,8.41988,929849.30831644,0
+TFSL.US,D,20100630,000000,8.3918,8.49234,8.30672,8.32133,745682.73287275,0
+TFSL.US,D,20100701,000000,8.29805,8.50043,8.18453,8.49234,2069406.2630527,0
+TFSL.US,D,20100702,000000,8.54038,8.54038,8.37956,8.41281,472794.2631489,0
+TFSL.US,D,20100706,000000,8.51288,8.52615,8.34988,8.3918,481139.90149185,0
+TFSL.US,D,20100707,000000,8.3918,8.54038,8.38568,8.52615,677463.53423937,0
+TFSL.US,D,20100708,000000,8.60747,8.63271,8.46492,8.51909,732644.72938748,0
+TFSL.US,D,20100709,000000,8.53332,8.58683,8.46039,8.54038,779626.75676257,0
+TFSL.US,D,20100712,000000,8.51288,8.60747,8.48527,8.48527,493262.99460555,0
+TFSL.US,D,20100713,000000,8.57967,8.63271,8.51288,8.63271,1206548.1356202,0
+TFSL.US,D,20100714,000000,8.64807,8.64807,8.53332,8.55357,636105.76447326,0
+TFSL.US,D,20100715,000000,8.56705,8.6264,8.46039,8.54038,523541.00872345,0
+TFSL.US,D,20100716,000000,8.5076,8.594,8.30672,8.3154,728046.82714894,0
+TFSL.US,D,20100719,000000,8.32727,8.43572,8.32133,8.34281,987301.85867933,0
+TFSL.US,D,20100720,000000,8.27129,8.37956,8.23682,8.37956,1120594.3228355,0
+TFSL.US,D,20100721,000000,8.40499,8.40499,8.18453,8.20225,722563.73320519,0
+TFSL.US,D,20100722,000000,8.26085,8.39793,8.22994,8.34281,948958.41078704,0
+TFSL.US,D,20100723,000000,8.32133,8.39793,8.29109,8.3576,757835.54465282,0
+TFSL.US,D,20100726,000000,8.3918,8.47114,8.33131,8.46492,705153.90162193,0
+TFSL.US,D,20100727,000000,8.51909,8.58683,8.41988,8.44089,831783.01622741,0
+TFSL.US,D,20100728,000000,8.41281,8.44089,8.3576,8.39793,478276.2957117,0
+TFSL.US,D,20100729,000000,8.43572,8.44701,8.25321,8.33669,592372.62416007,0
+TFSL.US,D,20100730,000000,8.29805,8.37165,8.29805,8.34988,699402.27829999,0
+TFSL.US,D,20100802,000000,8.44089,8.48527,8.36637,8.46492,1819757.7904237,0
+TFSL.US,D,20100803,000000,8.44089,8.50043,8.43572,8.46492,697241.30670312,0
+TFSL.US,D,20100804,000000,8.5076,8.5076,8.32133,8.33669,652764.13834994,0
+TFSL.US,D,20100805,000000,7.17094,7.36145,6.5298,6.73717,8080347.2379965,0
+TFSL.US,D,20100806,000000,6.93908,6.96375,6.67696,6.70297,4181409.988811,0
+TFSL.US,D,20100809,000000,6.70297,6.83807,6.54911,6.68893,5221507.058282,0
+TFSL.US,D,20100810,000000,6.63701,6.67696,6.36803,6.36803,2599040.6597612,0
+TFSL.US,D,20100811,000000,6.30104,6.43455,6.1533,6.16018,3105556.0568022,0
+TFSL.US,D,20100812,000000,6.1533,6.18712,6.07312,6.12664,1501995.1958745,0
+TFSL.US,D,20100813,000000,6.1533,6.28077,6.14011,6.23377,1373690.1607625,0
+TFSL.US,D,20100816,000000,6.2006,6.25411,6.1468,6.24036,1316357.5464459,0
+TFSL.US,D,20100817,000000,6.24733,6.29426,6.21371,6.25411,1128400.7796601,0
+TFSL.US,D,20100818,000000,6.22049,6.28077,6.2072,6.22049,621063.87377044,0
+TFSL.US,D,20100819,000000,6.19373,6.2006,6.04619,6.12004,1075379.494728,0
+TFSL.US,D,20100820,000000,6.12004,6.19373,6.09301,6.18712,1007618.8126613,0
+TFSL.US,D,20100823,000000,6.2072,6.22717,6.16659,6.18712,883528.52126791,0
+TFSL.US,D,20100824,000000,6.13323,6.17375,6.09301,6.1468,1485298.6122839,0
+TFSL.US,D,20100825,000000,6.09301,6.11335,6.03958,6.07312,760292.64153237,0
+TFSL.US,D,20100826,000000,6.09989,6.12004,6.0327,6.0327,460288.01151533,0
+TFSL.US,D,20100827,000000,6.12004,6.1533,6.0327,6.1468,813720.43536513,0
+TFSL.US,D,20100830,000000,6.1468,6.18024,6.01942,6.01942,783098.53382218,0
+TFSL.US,D,20100831,000000,6.00623,6.16659,5.9792,6.1533,1137685.7401363,0
+TFSL.US,D,20100901,000000,6.22717,6.31432,6.21371,6.24036,2246075.2435256,0
+TFSL.US,D,20100902,000000,6.24036,6.55598,6.19373,6.49569,2559796.0994495,0
+TFSL.US,D,20100903,000000,6.56277,6.57445,6.48194,6.50934,948488.21902997,0
+TFSL.US,D,20100907,000000,6.46846,6.50238,6.30763,6.36133,850824.19031776,0
+TFSL.US,D,20100908,000000,6.35454,6.40807,6.23377,6.25411,1238791.8272418,0
+TFSL.US,D,20100909,000000,6.32808,6.38791,6.2674,6.30104,747283.29533252,0
+TFSL.US,D,20100910,000000,6.30104,6.35454,6.22717,6.28077,382893.17464276,0
+TFSL.US,D,20100913,000000,6.3212,6.37472,6.30104,6.32808,531468.46297545,0
+TFSL.US,D,20100914,000000,6.33448,6.36133,6.26071,6.26071,683126.00156223,0
+TFSL.US,D,20100915,000000,6.22717,6.23377,6.05975,6.12664,1950736.4441273,0
+TFSL.US,D,20100916,000000,6.10667,6.12664,5.94546,6.02621,2802691.0051478,0
+TFSL.US,D,20100917,000000,6.05975,6.08651,6.01274,6.04619,1021621.6114224,0
+TFSL.US,D,20100920,000000,6.06644,6.28756,6.06644,6.2674,1143842.8109779,0
+TFSL.US,D,20100921,000000,6.28077,6.32808,6.21371,6.2674,1163925.1997719,0
+TFSL.US,D,20100922,000000,6.2674,6.28756,6.12664,6.13323,550119.04887932,0
+TFSL.US,D,20100923,000000,6.09989,6.19373,6.02621,6.02621,898190.43759366,0
+TFSL.US,D,20100924,000000,6.08651,6.21371,6.06644,6.18024,686387.62519543,0
+TFSL.US,D,20100927,000000,6.18024,6.19373,6.07312,6.07312,684390.10626355,0
+TFSL.US,D,20100928,000000,6.07312,6.17375,6.06644,6.1533,851088.47417219,0
+TFSL.US,D,20100929,000000,6.1468,6.18712,6.06644,6.06644,2106366.7315781,0
+TFSL.US,D,20100930,000000,6.11335,6.2006,6.11335,6.16018,1365504.7909416,0
+TFSL.US,D,20101001,000000,6.2006,6.21371,6.12004,6.12004,492142.17633133,0
+TFSL.US,D,20101004,000000,6.12004,6.14011,6.06644,6.07981,460600.05751212,0
+TFSL.US,D,20101005,000000,6.13323,6.1533,6.07312,6.13323,822478.9508943,0
+TFSL.US,D,20101006,000000,6.11335,6.2006,6.11335,6.1468,777972.06387477,0
+TFSL.US,D,20101007,000000,6.1533,6.19373,6.09989,6.12664,473683.70037788,0
+TFSL.US,D,20101008,000000,6.12004,6.12004,6.04619,6.08651,292132.36757401,0
+TFSL.US,D,20101011,000000,6.08651,6.09989,6.0327,6.03958,232937.02970519,0
+TFSL.US,D,20101012,000000,6.03958,6.05267,5.91879,5.9792,932750.06242954,0
+TFSL.US,D,20101013,000000,6.01942,6.04619,5.95224,5.98598,242422.5911793,0
+TFSL.US,D,20101014,000000,5.96591,5.99945,5.87857,5.88535,754517.66782972,0
+TFSL.US,D,20101015,000000,5.93227,5.95224,5.79811,5.83165,550547.84677969,0
+TFSL.US,D,20101018,000000,5.84522,5.8585,5.77145,5.81836,808672.50760739,0
+TFSL.US,D,20101019,000000,5.76457,5.83165,5.75797,5.77145,956721.3509931,0
+TFSL.US,D,20101020,000000,5.77145,5.79811,5.6843,5.70446,1003429.5420853,0
+TFSL.US,D,20101021,000000,5.70446,5.73791,5.63738,5.69786,1077994.7373679,0
+TFSL.US,D,20101022,000000,5.71124,5.83824,5.69108,5.82496,1091860.6179875,0
+TFSL.US,D,20101025,000000,5.84522,5.94546,5.84522,5.88535,1358525.1498704,0
+TFSL.US,D,20101026,000000,5.88535,5.9792,5.74459,5.76457,862999.2910976,0
+TFSL.US,D,20101027,000000,5.74459,5.74459,5.64416,5.73121,947601.96594382,0
+TFSL.US,D,20101028,000000,5.74459,5.74459,5.61731,5.69108,1478535.4929248,0
+TFSL.US,D,20101029,000000,5.66431,5.87206,5.59724,5.85172,1416783.2883679,0
+TFSL.US,D,20101101,000000,5.87206,5.87857,5.73121,5.81836,983511.66733727,0
+TFSL.US,D,20101102,000000,5.86548,5.86548,5.77785,5.81148,1017352.7372758,0
+TFSL.US,D,20101103,000000,5.77785,5.8585,5.77785,5.79811,858419.43233506,0
+TFSL.US,D,20101104,000000,5.87206,6.12004,5.83165,6.11335,1087700.0046968,0
+TFSL.US,D,20101105,000000,6.10667,6.12664,5.99276,6.01942,655861.24793722,0
+TFSL.US,D,20101108,000000,6.01274,6.01274,5.81836,5.82496,1155635.8146188,0
+TFSL.US,D,20101109,000000,5.82496,5.8585,5.74459,5.74459,876300.51705636,0
+TFSL.US,D,20101110,000000,5.73121,5.98598,5.73121,5.98598,874985.46606985,0
+TFSL.US,D,20101111,000000,5.59724,5.86548,5.59724,5.74459,1873092.1827336,0
+TFSL.US,D,20101112,000000,5.69108,5.71802,5.57039,5.57039,1845452.7616362,0
+TFSL.US,D,20101115,000000,5.58395,5.65066,5.5034,5.51669,958275.21269145,0
+TFSL.US,D,20101116,000000,5.5034,5.50998,5.36923,5.40928,1143910.7393582,0
+TFSL.US,D,20101117,000000,5.42265,5.4497,5.36235,5.3761,754602.57830504,0
+TFSL.US,D,20101118,000000,5.42265,5.4497,5.39609,5.44292,1022249.9489398,0
+TFSL.US,D,20101119,000000,5.42265,5.42972,5.36235,5.3761,322451.77554863,0
+TFSL.US,D,20101122,000000,5.36923,5.46317,5.36235,5.43604,847136.95292702,0
+TFSL.US,D,20101123,000000,5.36235,5.42972,5.32232,5.36923,1051814.7150651,0
+TFSL.US,D,20101124,000000,5.53684,5.53684,5.38271,5.41616,823944.71797451,0
+TFSL.US,D,20101126,000000,5.36923,5.39609,5.2018,5.3893,899686.98472117,0
+TFSL.US,D,20101129,000000,5.35576,5.43604,5.29518,5.40928,1277072.6536585,0
+TFSL.US,D,20101130,000000,5.35576,5.48992,5.3291,5.48314,8121562.7827165,0
+TFSL.US,D,20101201,000000,5.49671,5.49671,5.35576,5.40259,2416928.9178202,0
+TFSL.US,D,20101202,000000,5.39609,5.59724,5.3893,5.59054,1830555.2187414,0
+TFSL.US,D,20101203,000000,5.56351,5.65066,5.51669,5.63068,876457.6014357,0
+TFSL.US,D,20101206,000000,5.59724,5.6775,5.557,5.59054,896149.40204318,0
+TFSL.US,D,20101207,000000,5.61731,5.65066,5.58395,5.61071,965197.53919185,0
+TFSL.US,D,20101208,000000,5.61071,5.61731,5.55003,5.557,1966803.6288196,0
+TFSL.US,D,20101209,000000,5.57039,5.57697,5.51669,5.53016,1095689.0190435,0
+TFSL.US,D,20101210,000000,5.53016,5.53684,5.40928,5.42972,1152918.6794086,0
+TFSL.US,D,20101213,000000,5.46317,5.46317,5.42265,5.42972,2102203.9955256,0
+TFSL.US,D,20101214,000000,5.42265,5.51669,5.40928,5.48992,1729892.7888695,0
+TFSL.US,D,20101215,000000,5.49671,5.55003,5.40259,5.46317,1683306.6565856,0
+TFSL.US,D,20101216,000000,5.46966,5.59724,5.43604,5.5034,1796958.2664195,0
+TFSL.US,D,20101217,000000,5.52347,5.59724,5.45638,5.46317,2018498.187575,0
+TFSL.US,D,20101220,000000,5.49671,5.71124,5.49671,5.64416,1326530.8827701,0
+TFSL.US,D,20101221,000000,5.6775,5.69786,5.60393,5.69786,1759053.168856,0
+TFSL.US,D,20101222,000000,5.71802,5.94546,5.71802,5.82496,1430817.9285572,0
+TFSL.US,D,20101223,000000,5.81836,5.81836,5.72452,5.76457,879783.96930633,0
+TFSL.US,D,20101227,000000,5.76457,5.83165,5.74459,5.79161,394168.22438422,0
+TFSL.US,D,20101228,000000,5.79161,5.88535,5.79161,5.85172,560542.8711057,0
+TFSL.US,D,20101229,000000,5.85172,5.88535,5.80507,5.83165,470813.72631209,0
+TFSL.US,D,20101230,000000,5.86548,6.0327,5.8585,5.99276,1296786.7432657,0
+TFSL.US,D,20101231,000000,6.03958,6.09989,6.03958,6.04619,1092363.7125537,0
+TFSL.US,D,20110103,000000,6.12004,6.1468,6.0327,6.1468,1398830.0297426,0
+TFSL.US,D,20110104,000000,6.16659,6.28756,6.12664,6.14011,2776174.5250865,0
+TFSL.US,D,20110105,000000,6.13323,6.2674,6.11335,6.26071,1446103.9368766,0
+TFSL.US,D,20110106,000000,6.28756,6.30104,6.18712,6.24733,902648.23754792,0
+TFSL.US,D,20110107,000000,6.28756,6.30104,6.1468,6.27419,1194121.4875572,0
+TFSL.US,D,20110110,000000,6.2006,6.25411,6.10667,6.16659,1400416.7942501,0
+TFSL.US,D,20110111,000000,6.2072,6.30763,6.18712,6.28077,1411420.1304705,0
+TFSL.US,D,20110112,000000,6.32808,6.45499,6.30763,6.45499,2706869.53375,0
+TFSL.US,D,20110113,000000,6.43455,6.58143,6.43455,6.44802,2341597.4054979,0
+TFSL.US,D,20110114,000000,6.44802,6.68893,6.44802,6.6827,2000516.2716643,0
+TFSL.US,D,20110118,000000,6.64993,6.68893,6.56767,6.64379,1198768.2133191,0
+TFSL.US,D,20110119,000000,6.63701,6.63701,6.50934,6.523,822057.58266053,0
+TFSL.US,D,20110120,000000,6.50238,6.54911,6.40807,6.44802,1366141.6195065,0
+TFSL.US,D,20110121,000000,6.46148,6.51622,6.43455,6.48862,704617.90424648,0
+TFSL.US,D,20110124,000000,6.46846,6.5298,6.41457,6.47515,758938.31945103,0
+TFSL.US,D,20110125,000000,6.45499,6.57445,6.41457,6.54911,583124.81201686,0
+TFSL.US,D,20110126,000000,6.54299,6.54299,6.40194,6.43455,599908.42884466,0
+TFSL.US,D,20110127,000000,6.42136,6.58821,6.38791,6.53686,1618017.9307317,0
+TFSL.US,D,20110128,000000,6.53686,6.59527,6.39497,6.47515,896441.28180209,0
+TFSL.US,D,20110131,000000,6.50934,6.58821,6.44133,6.53686,726619.26978264,0
+TFSL.US,D,20110201,000000,6.53686,6.59527,6.50934,6.59527,488727.71384256,0
+TFSL.US,D,20110202,000000,6.58143,6.68893,6.57445,6.60187,516899.94817255,0
+TFSL.US,D,20110203,000000,6.56767,6.6161,6.50934,6.60903,417638.5411434,0
+TFSL.US,D,20110204,000000,6.62297,6.62985,6.49569,6.62297,318788.94991955,0
+TFSL.US,D,20110207,000000,6.64379,6.72981,6.62985,6.67037,525286.98037221,0
+TFSL.US,D,20110208,000000,6.6827,6.77043,6.62985,6.73717,921271.22754731,0
+TFSL.US,D,20110209,000000,6.72981,6.78992,6.70918,6.7562,509541.3941052,0
+TFSL.US,D,20110210,000000,6.51622,6.72285,6.46846,6.71568,1788010.8250827,0
+TFSL.US,D,20110211,000000,6.66406,6.83807,6.60187,6.82346,1066778.0635782,0
+TFSL.US,D,20110214,000000,6.92447,7.25828,6.90996,7.16501,2029649.0557463,0
+TFSL.US,D,20110215,000000,7.16501,7.17782,7.07145,7.09849,929993.65612449,0
+TFSL.US,D,20110216,000000,7.09246,7.33337,7.03121,7.24783,1204409.4530231,0
+TFSL.US,D,20110218,000000,7.18441,7.23415,7.12694,7.17094,652241.93892673,0
+TFSL.US,D,20110222,000000,7.1194,7.16501,6.88348,6.9175,1080524.0081514,0
+TFSL.US,D,20110223,000000,6.90996,6.96375,6.83807,6.87689,556823.79228672,0
+TFSL.US,D,20110224,000000,6.90441,6.97761,6.76335,6.77683,617479.59033103,0
+TFSL.US,D,20110225,000000,6.82346,7.01869,6.81066,7.01869,580011.78171547,0
+TFSL.US,D,20110228,000000,6.9989,7.09246,6.94492,6.95734,486477.58624661,0
+TFSL.US,D,20110301,000000,6.97761,7.10584,6.8978,7.05854,961863.74165463,0
+TFSL.US,D,20110302,000000,7.09849,7.33337,7.07145,7.23415,1049475.43147,0
+TFSL.US,D,20110303,000000,7.29805,7.29805,7.22059,7.22831,523223.65582196,0
+TFSL.US,D,20110304,000000,7.22059,7.22059,7.12694,7.21287,478153.17552249,0
+TFSL.US,D,20110307,000000,7.23415,7.25828,7.15907,7.17782,568646.51459399,0
+TFSL.US,D,20110308,000000,7.19129,7.25385,7.15907,7.23415,892161.79384599,0
+TFSL.US,D,20110309,000000,7.24009,7.27298,7.21287,7.26601,303479.59121949,0
+TFSL.US,D,20110310,000000,7.19129,7.22059,7.07833,7.09246,413567.08385184,0
+TFSL.US,D,20110311,000000,6.99222,7.17094,6.95734,7.13882,581524.2495571,0
+TFSL.US,D,20110314,000000,7.09246,7.13882,6.97761,7.08577,308890.5112592,0
+TFSL.US,D,20110315,000000,6.9175,7.04441,6.83064,7.01869,433189.89469812,0
+TFSL.US,D,20110316,000000,6.98504,7.03121,6.94492,6.97111,405267.08488938,0
+TFSL.US,D,20110317,000000,7.04441,7.05854,6.9517,7.03121,404104.87275845,0
+TFSL.US,D,20110318,000000,7.11271,7.13882,7.03121,7.13288,576642.95860718,0
+TFSL.US,D,20110321,000000,7.17782,7.20636,7.10584,7.15907,512901.72616596,0
+TFSL.US,D,20110322,000000,7.15209,7.22831,7.11271,7.1194,418389.99884998,0
+TFSL.US,D,20110323,000000,7.11271,7.1194,7.01869,7.07145,318307.08297212,0
+TFSL.US,D,20110324,000000,7.09246,7.14522,6.96375,7.12694,370551.43705511,0
+TFSL.US,D,20110325,000000,7.11271,7.18441,7.04441,7.08577,278767.45875876,0
+TFSL.US,D,20110328,000000,7.13288,7.13288,7.051,7.1194,338549.74028822,0
+TFSL.US,D,20110329,000000,7.1194,7.14522,7.04441,7.1194,242826.977318,0
+TFSL.US,D,20110330,000000,7.14522,7.18441,7.12694,7.17094,167583.55961385,0
+TFSL.US,D,20110331,000000,7.09849,7.15209,7.08577,7.1194,370778.57257659,0
+TFSL.US,D,20110401,000000,7.13288,7.16501,7.03725,7.09849,606400.89606375,0
+TFSL.US,D,20110404,000000,7.12694,7.15907,7.051,7.07145,250972.014663,0
+TFSL.US,D,20110405,000000,7.051,7.11271,7.02453,7.07145,228085.45742164,0
+TFSL.US,D,20110406,000000,7.08577,7.24009,6.93908,7.24009,312197.77427289,0
+TFSL.US,D,20110407,000000,7.22831,7.24009,7.1194,7.14522,374785.28563072,0
+TFSL.US,D,20110408,000000,7.17094,7.22059,7.09849,7.10584,176213.64804911,0
+TFSL.US,D,20110411,000000,7.09246,7.17094,7.06514,7.1194,178076.37160143,0
+TFSL.US,D,20110412,000000,7.08577,7.11271,7.02453,7.07145,163363.50899048,0
+TFSL.US,D,20110413,000000,7.12694,7.15209,7.06514,7.07145,192171.51050442,0
+TFSL.US,D,20110414,000000,7.06514,7.1194,7.0054,7.1194,268544.23753032,0
+TFSL.US,D,20110415,000000,7.11271,7.19873,7.10584,7.19873,137470.05954187,0
+TFSL.US,D,20110418,000000,7.13288,7.15907,7.05854,7.09849,280341.48669499,0
+TFSL.US,D,20110419,000000,7.10584,7.11271,7.0054,7.03725,332975.36758352,0
+TFSL.US,D,20110420,000000,7.08577,7.17094,7.02453,7.14522,483370.92423086,0
+TFSL.US,D,20110421,000000,7.15209,7.20636,7.12694,7.20636,377148.98098741,0
+TFSL.US,D,20110425,000000,7.10584,7.20636,7.10584,7.20636,160408.62444937,0
+TFSL.US,D,20110426,000000,7.20636,7.24009,7.19873,7.21287,376847.54880003,0
+TFSL.US,D,20110427,000000,7.21287,7.34081,7.16501,7.26601,543057.68147558,0
+TFSL.US,D,20110428,000000,7.24009,7.29268,7.19129,7.26601,376041.96066544,0
+TFSL.US,D,20110429,000000,7.28597,7.29268,7.20636,7.29268,200555.35856126,0
+TFSL.US,D,20110502,000000,7.31264,7.42127,7.29805,7.305,606896.56096343,0
+TFSL.US,D,20110503,000000,7.22059,7.34863,7.22059,7.24009,456046.73327313,0
+TFSL.US,D,20110504,000000,7.22831,7.22831,6.93908,7.03121,1372741.2862007,0
+TFSL.US,D,20110505,000000,7.01869,7.07145,6.93191,6.93908,907825.65378051,0
+TFSL.US,D,20110506,000000,6.9175,6.97761,6.83807,6.97111,982922.60091475,0
+TFSL.US,D,20110509,000000,6.98504,7.051,6.96375,6.97761,292005.00186103,0
+TFSL.US,D,20110510,000000,7.01134,7.10584,6.99222,7.07833,382676.6529307,0
+TFSL.US,D,20110511,000000,7.06514,7.1194,7.03725,7.03725,222570.52204966,0
+TFSL.US,D,20110512,000000,7.01134,7.14522,7.01134,7.09849,153966.04213452,0
+TFSL.US,D,20110513,000000,7.07145,7.10584,7.0054,7.03121,222102.45305446,0
+TFSL.US,D,20110516,000000,6.99222,7.05854,6.97111,6.97111,242695.36608125,0
+TFSL.US,D,20110517,000000,6.93191,7.01869,6.84523,7.01869,550120.11026026,0
+TFSL.US,D,20110518,000000,7.0054,7.07145,6.96375,7.0054,860804.3553106,0
+TFSL.US,D,20110519,000000,6.98504,7.051,6.88348,6.90441,583224.58182536,0
+TFSL.US,D,20110520,000000,6.86314,6.87689,6.74989,6.7562,750172.37425525,0
+TFSL.US,D,20110523,000000,6.6827,6.77683,6.60903,6.74989,644667.92452826,0
+TFSL.US,D,20110524,000000,6.79662,6.79662,6.66406,6.66406,332111.40349714,0
+TFSL.US,D,20110525,000000,6.65698,6.6827,6.62985,6.67037,468663.36852462,0
+TFSL.US,D,20110526,000000,6.66406,6.74989,6.62985,6.72285,774773.06171712,0
+TFSL.US,D,20110527,000000,6.76335,6.79662,6.69599,6.77043,617386.18880818,0
+TFSL.US,D,20110531,000000,6.81706,6.89045,6.77683,6.87039,739111.72346398,0
+TFSL.US,D,20110601,000000,6.85098,6.85673,6.67696,6.6827,760649.2655287,0
+TFSL.US,D,20110602,000000,6.6161,6.7562,6.6161,6.69599,245923.02552433,0
+TFSL.US,D,20110603,000000,6.62985,6.70918,6.58821,6.65698,236478.85790695,0
+TFSL.US,D,20110606,000000,6.64379,6.6827,6.54299,6.56767,307961.8029354,0
+TFSL.US,D,20110607,000000,6.57445,6.62297,6.50238,6.50934,414486.23974718,0
+TFSL.US,D,20110608,000000,6.50238,6.54911,6.46846,6.49569,699139.0558265,0
+TFSL.US,D,20110609,000000,6.51622,6.54911,6.45499,6.46148,676854.30157896,0
+TFSL.US,D,20110610,000000,6.43455,6.44133,6.28077,6.28756,709178.65815206,0
+TFSL.US,D,20110613,000000,6.29426,6.3814,6.25411,6.35454,438213.4106942,0
+TFSL.US,D,20110614,000000,6.39497,6.44133,6.36803,6.3814,389865.38604742,0
+TFSL.US,D,20110615,000000,6.34786,6.40194,6.3212,6.36803,438997.77120995,0
+TFSL.US,D,20110616,000000,6.37472,6.49569,6.37472,6.45499,635545.35533615,0
+TFSL.US,D,20110617,000000,6.50934,6.53686,6.47515,6.49569,643212.77125748,0
+TFSL.US,D,20110620,000000,6.45499,6.58143,6.45499,6.523,427974.26875164,0
+TFSL.US,D,20110621,000000,6.54299,6.57445,6.51622,6.55598,302729.19489385,0
+TFSL.US,D,20110622,000000,6.55598,6.56767,6.44133,6.46148,327374.46035527,0
+TFSL.US,D,20110623,000000,6.3814,6.42136,6.30104,6.33448,294873.91454588,0
+TFSL.US,D,20110624,000000,6.33448,6.37472,6.26071,6.3212,648508.00077457,0
+TFSL.US,D,20110627,000000,6.30104,6.3212,6.22717,6.24733,421388.40000969,0
+TFSL.US,D,20110628,000000,6.26071,6.26071,6.16659,6.26071,518732.9530585,0
+TFSL.US,D,20110629,000000,6.28756,6.36133,6.25411,6.36133,228470.7387034,0
+TFSL.US,D,20110630,000000,6.34786,6.49569,6.28077,6.48862,681361.98643747,0
+TFSL.US,D,20110701,000000,6.46148,6.63701,6.42136,6.62985,423947.38945962,0
+TFSL.US,D,20110705,000000,6.63701,6.63701,6.50934,6.54299,278485.13142832,0
+TFSL.US,D,20110706,000000,6.53686,6.67037,6.46846,6.63701,385800.2970415,0
+TFSL.US,D,20110707,000000,6.67696,6.72981,6.64993,6.72285,680275.13235338,0
+TFSL.US,D,20110708,000000,6.66406,6.73717,6.64379,6.70918,505680.09024006,0
+TFSL.US,D,20110711,000000,6.64379,6.70297,6.57445,6.58143,478206.24456956,0
+TFSL.US,D,20110712,000000,6.55598,6.60187,6.43455,6.55598,375597.24205095,0
+TFSL.US,D,20110713,000000,6.60903,6.77683,6.58821,6.74989,624294.71735634,0
+TFSL.US,D,20110714,000000,6.78286,6.81706,6.6161,6.6161,410275.74155228,0
+TFSL.US,D,20110715,000000,6.64993,6.70297,6.58821,6.60903,572197.89522422,0
+TFSL.US,D,20110718,000000,6.58143,6.64379,6.45499,6.48862,500794.55376637,0
+TFSL.US,D,20110719,000000,6.50934,6.66406,6.46148,6.60903,536684.08892193,0
+TFSL.US,D,20110720,000000,6.6161,6.68893,6.58143,6.64379,350066.78488434,0
+TFSL.US,D,20110721,000000,6.67037,6.67037,6.57445,6.60903,626139.39743265,0
+TFSL.US,D,20110722,000000,6.59527,6.60903,6.53686,6.59527,588822.30491079,0
+TFSL.US,D,20110725,000000,6.54299,6.58143,6.48194,6.49569,368651.56516984,0
+TFSL.US,D,20110726,000000,6.53686,6.53686,6.44802,6.45499,498510.46198028,0
+TFSL.US,D,20110727,000000,6.44133,6.51622,6.40194,6.40807,786809.12159363,0
+TFSL.US,D,20110728,000000,6.44133,6.46846,6.3814,6.40194,257190.6455992,0
+TFSL.US,D,20110729,000000,6.30763,6.44133,6.30104,6.32808,649715.85228599,0
+TFSL.US,D,20110801,000000,6.26071,6.41457,6.24036,6.24036,508719.88525648,0
+TFSL.US,D,20110802,000000,6.22717,6.33448,6.17375,6.18024,313750.57459029,0
+TFSL.US,D,20110803,000000,6.2006,6.23377,6.09989,6.22717,325020.31742704,0
+TFSL.US,D,20110804,000000,6.09989,6.41457,6.09989,6.28756,729328.97532626,0
+TFSL.US,D,20110805,000000,6.35454,6.42136,6.12004,6.13323,691470.57852423,0
+TFSL.US,D,20110808,000000,6.0327,6.16659,5.6775,5.6843,1035218.9626639,0
+TFSL.US,D,20110809,000000,5.87206,6.08651,5.69786,6.05267,1035624.4101835,0
+TFSL.US,D,20110810,000000,5.94546,5.96591,5.63738,5.751,982270.91301667,0
+TFSL.US,D,20110811,000000,5.77785,6.01274,5.74459,5.93915,787441.70463476,0
+TFSL.US,D,20110812,000000,5.97279,6.02621,5.75797,5.79161,759059.31687836,0
+TFSL.US,D,20110815,000000,5.86548,5.98598,5.81148,5.9792,478044.91466646,0
+TFSL.US,D,20110816,000000,5.95912,6.00623,5.87857,5.92559,349653.9076981,0
+TFSL.US,D,20110817,000000,5.98598,5.99276,5.87857,5.92559,370840.1326712,0
+TFSL.US,D,20110818,000000,5.79161,5.85172,5.557,5.57697,633645.48345087,0
+TFSL.US,D,20110819,000000,5.58395,5.70446,5.49671,5.56351,365294.41725191,0
+TFSL.US,D,20110822,000000,5.69786,5.751,5.55003,5.59054,310068.64410426,0
+TFSL.US,D,20110823,000000,5.63068,5.77145,5.56351,5.76457,292862.59766175,0
+TFSL.US,D,20110824,000000,5.74459,5.89204,5.69786,5.87857,394750.92252109,0
+TFSL.US,D,20110825,000000,5.89204,5.95912,5.71802,5.73791,337292.00387256,0
+TFSL.US,D,20110826,000000,5.65725,5.79161,5.61071,5.76457,457862.75606401,0
+TFSL.US,D,20110829,000000,5.84522,6.0327,5.83165,6.00623,341429.26678249,0
+TFSL.US,D,20110830,000000,5.96591,6.05267,5.86548,5.95912,648835.96748549,0
+TFSL.US,D,20110831,000000,5.9792,6.0327,5.90542,5.93915,637317.86150844,0
+TFSL.US,D,20110901,000000,5.92559,5.99945,5.73121,5.73791,660263.85608252,0
+TFSL.US,D,20110902,000000,5.72452,5.73121,5.59724,5.59724,402141.31801669,0
+TFSL.US,D,20110906,000000,5.54344,5.6238,5.5034,5.57039,590006.80604149,0
+TFSL.US,D,20110907,000000,5.69108,5.83824,5.65066,5.83165,621372.73562442,0
+TFSL.US,D,20110908,000000,5.78501,5.81148,5.71124,5.71124,275722.35683762,0
+TFSL.US,D,20110909,000000,5.65725,5.69108,5.50998,5.53684,351343.62615695,0
+TFSL.US,D,20110912,000000,5.47645,5.64416,5.46966,5.63738,283773.99265977,0
+TFSL.US,D,20110913,000000,5.65066,5.73121,5.63068,5.71124,241536.33809315,0
+TFSL.US,D,20110914,000000,5.74459,5.78501,5.61731,5.71124,573498.08687754,0
+TFSL.US,D,20110915,000000,5.75797,5.75797,5.6238,5.69108,453137.4881125,0
+TFSL.US,D,20110916,000000,5.6843,5.78501,5.60393,5.78501,595964.33726608,0
+TFSL.US,D,20110919,000000,5.65725,5.69108,5.56351,5.61071,281337.06201811,0
+TFSL.US,D,20110920,000000,5.63738,5.69786,5.5034,5.51669,286064.45273151,0
+TFSL.US,D,20110921,000000,5.56351,5.56351,5.30215,5.30903,557783.28065783,0
+TFSL.US,D,20110922,000000,5.20858,5.26182,5.06745,5.22169,622800.29299072,0
+TFSL.US,D,20110923,000000,5.16808,5.39609,5.16808,5.39609,480564.63302156,0
+TFSL.US,D,20110926,000000,5.45638,5.51669,5.34247,5.5034,559272.39811874,0
+TFSL.US,D,20110927,000000,5.56351,5.60393,5.41616,5.4497,523055.9576332,0
+TFSL.US,D,20110928,000000,5.45638,5.51669,5.38271,5.40259,507063.06960681,0
+TFSL.US,D,20110929,000000,5.52347,5.57697,5.4497,5.557,1489154.6092443,0
+TFSL.US,D,20110930,000000,5.5034,5.57697,5.43604,5.4497,931483.83496634,0
+TFSL.US,D,20111003,000000,5.42265,5.58395,5.38271,5.39609,1069464.4187411,0
+TFSL.US,D,20111004,000000,5.34925,5.6843,5.33568,5.6711,882135.98947267,0
+TFSL.US,D,20111005,000000,5.59724,5.74459,5.56351,5.72452,458467.74320066,0
+TFSL.US,D,20111006,000000,5.72452,5.89204,5.66431,5.88535,505858.40223822,0
+TFSL.US,D,20111007,000000,5.85172,5.89204,5.64416,5.66431,437671.04503309,0
+TFSL.US,D,20111010,000000,5.751,5.89882,5.72452,5.89204,328701.18653213,0
+TFSL.US,D,20111011,000000,5.87206,6.00623,5.78501,5.98598,611978.45291129,0
+TFSL.US,D,20111012,000000,5.99945,6.05975,5.98598,6.00623,505938.00580883,0
+TFSL.US,D,20111013,000000,5.91879,5.9792,5.86548,5.92559,370335.97672399,0
+TFSL.US,D,20111014,000000,5.99945,5.99945,5.84522,5.93915,215953.8732604,0
+TFSL.US,D,20111017,000000,5.87206,5.87206,5.6711,5.69786,300048.14663565,0
+TFSL.US,D,20111018,000000,5.73121,6.05975,5.70446,6.03958,434881.73591886,0
+TFSL.US,D,20111019,000000,6.0327,6.06644,5.87206,5.89882,466109.6859794,0
+TFSL.US,D,20111020,000000,5.83824,5.89882,5.76457,5.8585,422422.1850467,0
+TFSL.US,D,20111021,000000,5.97279,6.05267,5.89204,5.99945,578133.13744903,0
+TFSL.US,D,20111024,000000,6.02621,6.05267,5.94546,6.03958,264963.13823374,0
+TFSL.US,D,20111025,000000,5.98598,6.01942,5.84522,5.87206,623148.42593954,0
+TFSL.US,D,20111026,000000,5.94546,5.94546,5.85172,5.93227,640796.0068537,0
+TFSL.US,D,20111027,000000,6.12664,6.17375,5.99945,6.1468,627691.13636911,0
+TFSL.US,D,20111028,000000,6.16018,6.22049,6.07981,6.18712,280833.96745184,0
+TFSL.US,D,20111031,000000,6.07312,6.2674,6.05975,6.17375,396791.95807158,0
+TFSL.US,D,20111101,000000,5.99276,6.09301,5.83165,5.8585,565528.17738789,0
+TFSL.US,D,20111102,000000,5.88535,6.02621,5.87857,6.01942,329637.32452253,0
+TFSL.US,D,20111103,000000,6.08651,6.17375,5.9792,6.17375,366121.23300533,0
+TFSL.US,D,20111104,000000,6.1533,6.16659,6.0327,6.07981,367669.78779896,0
+TFSL.US,D,20111107,000000,6.12664,6.18712,6.05267,6.18712,327275.75192771,0
+TFSL.US,D,20111108,000000,6.18712,6.22049,6.11335,6.2072,474417.11460844,0
+TFSL.US,D,20111109,000000,6.10667,6.1533,5.98598,6.00623,404604.78318189,0
+TFSL.US,D,20111110,000000,6.10667,6.14011,6.02621,6.09989,241678.56313931,0
+TFSL.US,D,20111111,000000,6.1468,6.2674,6.1468,6.2674,411486.77720652,0
+TFSL.US,D,20111114,000000,6.22049,6.26071,6.03958,6.07981,325206.0590918,0
+TFSL.US,D,20111115,000000,6.07312,6.11335,5.97279,6.09989,645444.85537742,0
+TFSL.US,D,20111116,000000,6.05975,6.13323,6.02621,6.05267,348554.31704271,0
+TFSL.US,D,20111117,000000,6.06644,6.2072,6.03958,6.06644,262805.35077969,0
+TFSL.US,D,20111118,000000,6.11335,6.11335,5.99945,6.05267,377180.82241566,0
+TFSL.US,D,20111121,000000,5.96591,5.99276,5.90542,5.95224,467532.99782194,0
+TFSL.US,D,20111122,000000,5.99945,6.06644,5.96591,5.98598,439200.49496978,0
+TFSL.US,D,20111123,000000,5.93227,5.9792,5.8585,5.87857,239390.22582946,0
+TFSL.US,D,20111125,000000,5.87206,5.96591,5.86548,5.93915,122779.4859307,0
+TFSL.US,D,20111128,000000,6.06644,6.06644,5.9792,6.03958,433503.00207586,0
+TFSL.US,D,20111129,000000,6.05267,6.08651,5.99945,6.00623,430060.94368261,0
+TFSL.US,D,20111130,000000,6.16659,6.24036,6.12004,6.2072,700829.83566629,0
+TFSL.US,D,20111201,000000,6.16018,6.29426,6.1468,6.28756,277423.75048683,0
+TFSL.US,D,20111202,000000,6.3212,6.42136,6.3212,6.34786,383427.04925633,0
+TFSL.US,D,20111205,000000,6.49569,6.50238,6.28756,6.29426,813640.83179452,0
+TFSL.US,D,20111206,000000,6.2674,6.33448,6.2674,6.30104,287280.79529046,0
+TFSL.US,D,20111207,000000,6.23377,6.26071,6.12664,6.19373,560422.93505932,0
+TFSL.US,D,20111208,000000,6.11335,6.16659,5.99945,6.00623,459555.65866569,0
+TFSL.US,D,20111209,000000,5.87857,6.14011,5.8585,6.12664,338991.27475988,0
+TFSL.US,D,20111212,000000,6.10667,6.28077,5.98598,6.06644,572051.42465429,0
+TFSL.US,D,20111213,000000,6.12664,6.16018,6.00623,6.0327,455538.33180215,0
+TFSL.US,D,20111214,000000,5.95912,6.01274,5.83824,5.90542,504471.17734769,0
+TFSL.US,D,20111215,000000,5.95224,5.98598,5.87857,5.87857,1063482.4757549,0
+TFSL.US,D,20111216,000000,6.01274,6.01274,5.77785,5.79811,4965740.7859063,0
+TFSL.US,D,20111219,000000,5.82496,5.8585,5.71802,5.77145,553689.5343665,0
+TFSL.US,D,20111220,000000,5.8585,5.91221,5.81836,5.91221,711816.18979166,0
+TFSL.US,D,20111221,000000,5.88535,5.96591,5.83165,5.95912,321153.70665719,0
+TFSL.US,D,20111222,000000,5.9792,6.01942,5.91879,5.99276,360632.83215687,0
+TFSL.US,D,20111223,000000,5.96591,6.01274,5.91879,5.99945,301569.10552481,0
+TFSL.US,D,20111227,000000,5.98598,6.04619,5.93915,6.0327,142743.0000592,0
+TFSL.US,D,20111228,000000,5.98598,6.02621,5.93915,5.95912,178405.39969328,0
+TFSL.US,D,20111229,000000,5.94546,6.05267,5.93915,6.0327,234168.23159732,0
+TFSL.US,D,20111230,000000,6.02621,6.0524,5.98598,6.00623,176153.14933544,0
+TFSL.US,D,20120103,000000,6.09989,6.10667,6.01274,6.04619,352891.11956965,0
+TFSL.US,D,20120104,000000,5.99945,6.16018,5.97279,6.12664,532603.0792019,0
+TFSL.US,D,20120105,000000,6.08651,6.23377,6.06644,6.22717,433713.15550227,0
+TFSL.US,D,20120106,000000,6.21371,6.28077,6.18024,6.22049,265087.31980389,0
+TFSL.US,D,20120109,000000,6.22717,6.2674,5.97279,6.26071,231083.85858135,0
+TFSL.US,D,20120110,000000,6.22049,6.32808,6.22049,6.28077,319947.97790766,0
+TFSL.US,D,20120111,000000,6.29426,6.34786,6.19373,6.34118,330247.61856389,0
+TFSL.US,D,20120112,000000,6.33448,6.36803,6.24036,6.3212,164294.34007616,0
+TFSL.US,D,20120113,000000,6.27419,6.3212,6.04619,6.3212,168163.0736079,0
+TFSL.US,D,20120117,000000,6.35454,6.35454,6.25411,6.26071,235287.98849059,0
+TFSL.US,D,20120118,000000,6.25411,6.27419,6.17375,6.2674,195352.46918606,0
+TFSL.US,D,20120119,000000,6.28077,6.28077,6.17375,6.19373,184298.18668045,0
+TFSL.US,D,20120120,000000,6.18712,6.24036,6.10667,6.23377,209480.51089825,0
+TFSL.US,D,20120123,000000,6.24036,6.28077,6.16659,6.2006,129229.49791213,0
+TFSL.US,D,20120124,000000,6.12004,6.22717,6.12004,6.21371,163499.36575099,0
+TFSL.US,D,20120125,000000,6.21371,6.22049,6.14011,6.2006,151083.33149743,0
+TFSL.US,D,20120126,000000,6.22049,6.22049,6.08651,6.10667,167734.27570754,0
+TFSL.US,D,20120127,000000,6.12004,6.1533,6.07981,6.13323,182524.61912721,0
+TFSL.US,D,20120130,000000,6.10667,6.10667,6.01942,6.05975,142211.24820751,0
+TFSL.US,D,20120131,000000,6.10667,6.12004,6.01942,6.03958,169935.57978019,0
+TFSL.US,D,20120201,000000,6.05267,6.2006,6.0327,6.19373,380462.61228674,0
+TFSL.US,D,20120202,000000,6.09301,6.24036,6.05975,6.24036,342607.39962755,0
+TFSL.US,D,20120203,000000,6.27419,6.36133,6.22717,6.34118,471771.09192131,0
+TFSL.US,D,20120206,000000,6.28756,6.36133,6.28077,6.3212,327547.46544873,0
+TFSL.US,D,20120207,000000,6.3212,6.33448,6.26071,6.29426,244543.23030039,0
+TFSL.US,D,20120208,000000,6.27419,6.32808,6.25411,6.28756,212471.48239137,0
+TFSL.US,D,20120209,000000,6.27419,6.30763,6.17375,6.27419,368348.01022057,0
+TFSL.US,D,20120210,000000,6.23377,6.25411,6.19373,6.22049,291028.53139487,0
+TFSL.US,D,20120213,000000,6.24733,6.27419,6.16018,6.2072,275018.66127341,0
+TFSL.US,D,20120214,000000,6.12004,6.24733,6.12004,6.24036,170874.90191341,0
+TFSL.US,D,20120215,000000,6.25411,6.28756,6.18712,6.19373,157521.66828852,0
+TFSL.US,D,20120216,000000,6.19373,6.28756,6.18024,6.24733,185133.49348139,0
+TFSL.US,D,20120217,000000,6.18712,6.30104,6.18712,6.30104,221963.41215112,0
+TFSL.US,D,20120221,000000,6.29426,6.32808,6.24733,6.32808,307373.79789382,0
+TFSL.US,D,20120222,000000,6.23377,6.3212,6.17375,6.17375,248010.76183624,0
+TFSL.US,D,20120223,000000,6.17375,6.29426,6.1533,6.2674,262041.15650181,0
+TFSL.US,D,20120224,000000,6.24733,6.28077,6.19373,6.2072,125218.53933424,0
+TFSL.US,D,20120227,000000,6.1533,6.28077,6.1468,6.26071,157937.72961758,0
+TFSL.US,D,20120228,000000,6.24733,6.27419,6.19373,6.22049,192658.68435656,0
+TFSL.US,D,20120229,000000,6.22717,6.31432,6.2072,6.2674,720610.79227286,0
+TFSL.US,D,20120301,000000,6.30104,6.35454,6.21371,6.24036,846378.06555385,0
+TFSL.US,D,20120302,000000,6.28756,6.34786,6.22049,6.24036,738607.56751677,0
+TFSL.US,D,20120305,000000,6.21371,6.28756,6.21371,6.24036,170024.73577927,0
+TFSL.US,D,20120306,000000,6.17375,6.2006,6.11335,6.12664,247625.48055448,0
+TFSL.US,D,20120307,000000,6.1468,6.24036,6.09989,6.23377,245305.30181639,0
+TFSL.US,D,20120308,000000,6.24036,6.3212,6.17375,6.22049,277729.42819798,0
+TFSL.US,D,20120309,000000,6.2006,6.28756,6.18712,6.28077,158719.96737146,0
+TFSL.US,D,20120312,000000,6.2674,6.28077,6.2072,6.25411,128888.79462992,0
+TFSL.US,D,20120313,000000,6.30104,6.44133,6.26071,6.44133,328025.0868724,0
+TFSL.US,D,20120314,000000,6.41457,6.46148,6.33448,6.40194,133730.814485,0
+TFSL.US,D,20120315,000000,6.3814,6.46846,6.36803,6.45499,226214.24282179,0
+TFSL.US,D,20120316,000000,6.44802,6.50238,6.41457,6.48862,207913.91262861,0
+TFSL.US,D,20120319,000000,6.46846,6.5298,6.44802,6.50238,190270.57723821,0
+TFSL.US,D,20120320,000000,6.48194,6.53686,6.44802,6.51622,221327.64496717,0
+TFSL.US,D,20120321,000000,6.5298,6.53686,6.44133,6.47515,108475.25498223,0
+TFSL.US,D,20120322,000000,6.40807,6.44802,6.37472,6.40194,157806.11838083,0
+TFSL.US,D,20120323,000000,6.40807,6.53686,6.34786,6.40194,231949.94542961,0
+TFSL.US,D,20120326,000000,6.43455,6.46148,6.40194,6.44133,177692.1517006,0
+TFSL.US,D,20120327,000000,6.45499,6.45499,6.37472,6.38791,217513.04186345,0
+TFSL.US,D,20120328,000000,6.40807,6.43455,6.36133,6.42136,253898.2419187,0
+TFSL.US,D,20120329,000000,6.39497,6.39497,6.27419,6.35454,241764.53499557,0
+TFSL.US,D,20120330,000000,6.37472,6.37472,6.29426,6.36803,187605.44969412,0
+TFSL.US,D,20120402,000000,6.36803,6.40194,6.29426,6.38791,610208.06950088,0
+TFSL.US,D,20120403,000000,6.3814,6.50238,6.3814,6.49569,444702.69377047,0
+TFSL.US,D,20120404,000000,6.44133,6.47515,6.40194,6.42814,158531.04156387,0
+TFSL.US,D,20120405,000000,6.42136,6.45499,6.38791,6.44133,88566.93266269,0
+TFSL.US,D,20120409,000000,6.35454,6.37472,6.28756,6.32808,177544.61974973,0
+TFSL.US,D,20120410,000000,6.34118,6.36133,6.24036,6.25411,310453.92538602,0
+TFSL.US,D,20120411,000000,6.33448,6.38791,6.28756,6.38791,179842.50948806,0
+TFSL.US,D,20120412,000000,6.40194,6.51622,6.37472,6.45499,245675.72376496,0
+TFSL.US,D,20120413,000000,6.48194,6.48194,6.28756,6.30104,295854.63053582,0
+TFSL.US,D,20120416,000000,6.33448,6.42814,6.31432,6.42136,338015.86567465,0
+TFSL.US,D,20120417,000000,6.44133,6.48862,6.42136,6.48194,168668.29093605,0
+TFSL.US,D,20120418,000000,6.46846,6.46846,6.3814,6.38791,171124.32643466,0
+TFSL.US,D,20120419,000000,6.40194,6.42814,6.34118,6.3814,103899.64174346,0
+TFSL.US,D,20120420,000000,6.37472,6.46148,6.37472,6.41457,107488.17070664,0
+TFSL.US,D,20120423,000000,6.35454,6.40194,6.16018,6.36133,220225.9315499,0
+TFSL.US,D,20120424,000000,6.34118,6.46846,6.33448,6.46846,195287.72494864,0
+TFSL.US,D,20120425,000000,6.47515,6.5298,6.41457,6.523,166491.39862505,0
+TFSL.US,D,20120426,000000,6.49569,6.56277,6.49569,6.54911,144899.72613231,0
+TFSL.US,D,20120427,000000,6.54299,6.69599,6.53686,6.6827,520667.85051485,0
+TFSL.US,D,20120430,000000,6.6161,6.66406,6.58821,6.58821,182720.97460139,0
+TFSL.US,D,20120501,000000,6.56767,6.57445,6.46148,6.49569,606062.31554341,0
+TFSL.US,D,20120502,000000,6.53686,6.58143,6.44133,6.50238,406616.10006602,0
+TFSL.US,D,20120503,000000,6.50934,6.50934,6.39497,6.42136,276267.90664155,0
+TFSL.US,D,20120504,000000,6.38791,6.40194,6.33448,6.37472,233792.50274403,0
+TFSL.US,D,20120507,000000,6.34118,6.47515,6.33448,6.43455,249774.776961,0
+TFSL.US,D,20120508,000000,6.40807,6.46148,6.36133,6.45499,251223.56194614,0
+TFSL.US,D,20120509,000000,6.44133,6.46846,6.37472,6.44133,320020.15181168,0
+TFSL.US,D,20120510,000000,6.48194,6.523,6.44133,6.50238,480049.86326493,0
+TFSL.US,D,20120511,000000,6.43455,6.523,6.40194,6.49569,217863.29757414,0
+TFSL.US,D,20120514,000000,6.44133,6.50934,6.40194,6.48862,288248.7747091,0
+TFSL.US,D,20120515,000000,6.46846,6.51622,6.41457,6.43455,260491.54032723,0
+TFSL.US,D,20120516,000000,6.43455,6.50238,6.40194,6.41457,298290.49979654,0
+TFSL.US,D,20120517,000000,6.40194,6.45499,6.36803,6.40807,358028.20332646,0
+TFSL.US,D,20120518,000000,6.39497,6.42814,6.31432,6.34118,255735.49232841,0
+TFSL.US,D,20120521,000000,6.36803,6.42814,6.30763,6.42136,265498.07422825,0
+TFSL.US,D,20120522,000000,6.43455,6.47515,6.39497,6.42136,215954.93464134,0
+TFSL.US,D,20120523,000000,6.39497,6.40807,6.31432,6.40807,257584.41792849,0
+TFSL.US,D,20120524,000000,6.40194,6.43455,6.36803,6.43455,311578.989184,0
+TFSL.US,D,20120525,000000,6.41457,6.46148,6.39497,6.44802,326598.59088704,0
+TFSL.US,D,20120529,000000,6.50238,6.50238,6.42136,6.46846,179026.30754406,0
+TFSL.US,D,20120530,000000,6.40194,6.40807,6.28077,6.29426,578572.54915881,0
+TFSL.US,D,20120531,000000,6.2674,6.48194,6.24036,6.28077,2121689.8882305,0
+TFSL.US,D,20120601,000000,6.18712,6.26071,6.13323,6.16018,853409.71429122,0
+TFSL.US,D,20120604,000000,6.18024,6.23377,6.18024,6.21371,359579.94226291,0
+TFSL.US,D,20120605,000000,6.19373,6.28756,6.19373,6.22717,231820.45695474,0
+TFSL.US,D,20120606,000000,6.24036,6.34786,6.19373,6.34786,197178.04440543,0
+TFSL.US,D,20120607,000000,6.39497,6.40807,6.30763,6.31432,223259.35828069,0
+TFSL.US,D,20120608,000000,6.29426,6.39497,6.22717,6.36133,183764.31206687,0
+TFSL.US,D,20120611,000000,6.37472,6.40194,6.23377,6.24036,173031.62798652,0
+TFSL.US,D,20120612,000000,6.25411,6.29426,6.23377,6.28077,183621.02563977,0
+TFSL.US,D,20120613,000000,6.28077,6.30104,6.2006,6.21371,252392.14236272,0
+TFSL.US,D,20120614,000000,6.22717,6.34786,6.17375,6.32808,276403.76340207,0
+TFSL.US,D,20120615,000000,6.30104,6.33448,6.28077,6.29426,510344.8594779,0
+TFSL.US,D,20120618,000000,6.23377,6.33448,6.22717,6.28756,236937.37447367,0
+TFSL.US,D,20120619,000000,6.30104,6.35454,6.27419,6.33448,504048.74773298,0
+TFSL.US,D,20120620,000000,6.30104,6.3814,6.30104,6.34786,521200.66374747,0
+TFSL.US,D,20120621,000000,6.35454,6.36133,6.28077,6.28077,579300.65648467,0
+TFSL.US,D,20120622,000000,6.3212,6.3814,6.29426,6.35454,531016.31469438,0
+TFSL.US,D,20120625,000000,6.2674,6.31432,6.22049,6.22049,238330.96764985,0
+TFSL.US,D,20120626,000000,6.21371,6.29426,6.2006,6.26071,257107.85788576,0
+TFSL.US,D,20120627,000000,6.25411,6.31432,6.21371,6.30104,198206.52253774,0
+TFSL.US,D,20120628,000000,6.25411,6.29426,6.2006,6.28756,197685.38449547,0
+TFSL.US,D,20120629,000000,6.3814,6.46846,6.35454,6.40194,312732.7102674,0
+TFSL.US,D,20120702,000000,6.38791,6.45499,6.34118,6.44133,716837.58302586,0
+TFSL.US,D,20120703,000000,6.45499,6.50238,6.37472,6.42136,607927.16185762,0
+TFSL.US,D,20120705,000000,6.41457,6.42814,6.3814,6.38791,235415.35420357,0
+TFSL.US,D,20120706,000000,6.36133,6.37472,6.31432,6.34786,238446.65817247,0
+TFSL.US,D,20120709,000000,6.36133,6.36133,6.29426,6.3212,220320.39445369,0
+TFSL.US,D,20120710,000000,6.34118,6.34786,6.28756,6.29426,258651.10577468,0
+TFSL.US,D,20120711,000000,6.30763,6.35454,6.25411,6.35454,152231.74567613,0
+TFSL.US,D,20120712,000000,6.33448,6.33448,6.26071,6.30104,217019.49972566,0
+TFSL.US,D,20120713,000000,6.30104,6.39497,6.30104,6.38791,142173.03849362,0
+TFSL.US,D,20120716,000000,6.35454,6.3814,6.30104,6.3212,179022.0620203,0
+TFSL.US,D,20120717,000000,6.35454,6.36133,6.28077,6.33448,197438.0827361,0
+TFSL.US,D,20120718,000000,6.34118,6.36143,6.28426,6.30104,416950.76629331,0
+TFSL.US,D,20120719,000000,6.31432,6.3814,6.28077,6.36803,305706.36843473,0
+TFSL.US,D,20120720,000000,6.34786,6.38791,6.34118,6.34786,407481.12553334,0
+TFSL.US,D,20120723,000000,6.32808,6.32808,6.24036,6.28077,338405.39248018,0
+TFSL.US,D,20120724,000000,6.36133,6.36133,6.25411,6.28077,313902.35206493,0
+TFSL.US,D,20120725,000000,6.29426,6.39497,6.2674,6.3814,459687.26990244,0
+TFSL.US,D,20120726,000000,6.44802,6.44802,6.36133,6.37472,181161.80599833,0
+TFSL.US,D,20120727,000000,6.43455,6.54911,6.36803,6.53686,404053.92647326,0
+TFSL.US,D,20120730,000000,6.50934,6.63701,6.46846,6.46846,250641.9251902,0
+TFSL.US,D,20120731,000000,6.45499,6.56767,6.30104,6.30763,389994.87452228,0
+TFSL.US,D,20120801,000000,6.31432,6.32808,6.16659,6.18024,514173.26053386,0
+TFSL.US,D,20120802,000000,6.13323,6.16018,6.05975,6.09989,400670.24403179,0
+TFSL.US,D,20120803,000000,6.16659,6.2006,6.11335,6.18712,314011.67430189,0
+TFSL.US,D,20120806,000000,6.18712,6.23377,6.07981,6.09989,298120.6788459,0
+TFSL.US,D,20120807,000000,6.10667,6.11335,6.05975,6.09989,230521.32668236,0
+TFSL.US,D,20120808,000000,6.09301,6.11335,6.03958,6.05975,334004.90709676,0
+TFSL.US,D,20120809,000000,6.05267,6.09254,6.01942,6.05267,373591.23207154,0
+TFSL.US,D,20120810,000000,6.04619,6.17375,5.96591,6.00623,288361.28108889,0
+TFSL.US,D,20120813,000000,5.99276,6.00623,5.88535,5.9792,381093.07256599,0
+TFSL.US,D,20120814,000000,5.98598,6.03958,5.90542,5.91221,271684.8637362,0
+TFSL.US,D,20120815,000000,5.91221,5.96591,5.89882,5.93915,178847.99554588,0
+TFSL.US,D,20120816,000000,5.93227,5.99276,5.89882,5.93227,253227.44916367,0
+TFSL.US,D,20120817,000000,5.89882,5.93227,5.86548,5.88535,164506.61626446,0
+TFSL.US,D,20120820,000000,5.87206,5.91174,5.76457,5.81148,291475.37277123,0
+TFSL.US,D,20120821,000000,5.84522,5.89533,5.79161,5.84522,342780.40472101,0
+TFSL.US,D,20120822,000000,5.83165,5.87857,5.75797,5.79161,317915.4334047,0
+TFSL.US,D,20120823,000000,5.79161,5.8047,5.71124,5.71802,385969.05661121,0
+TFSL.US,D,20120824,000000,5.73121,5.80507,5.71124,5.79161,145279.70050936,0
+TFSL.US,D,20120827,000000,5.79811,5.84522,5.77785,5.78501,196998.67102631,0
+TFSL.US,D,20120828,000000,5.76457,5.90542,5.76457,5.8585,674174.3147017,0
+TFSL.US,D,20120829,000000,6.03958,6.06644,5.86548,5.90542,496902.46985393,0
+TFSL.US,D,20120830,000000,5.91221,5.91879,5.8585,5.89882,392838.31406453,0
+TFSL.US,D,20120831,000000,5.91221,5.9791,5.87857,5.92559,324671.12309729,0
+TFSL.US,D,20120904,000000,5.93915,5.93915,5.86548,5.90542,411052.67240145,0
+TFSL.US,D,20120905,000000,5.90542,5.92559,5.86548,5.88535,176188.17490651,0
+TFSL.US,D,20120906,000000,5.90542,5.94518,5.86548,5.92559,476096.21925788,0
+TFSL.US,D,20120907,000000,5.95912,6.01801,5.95224,5.98598,432241.02013643,0
+TFSL.US,D,20120910,000000,5.9792,6.02621,5.97279,5.98899,310520.79238534,0
+TFSL.US,D,20120911,000000,5.99276,6.0327,5.96252,6.00623,405331.82912682,0
+TFSL.US,D,20120912,000000,6.00623,6.05975,5.99945,6.05975,304392.37882917,0
+TFSL.US,D,20120913,000000,6.05975,6.11335,6.01942,6.07312,351261.89982446,0
+TFSL.US,D,20120914,000000,6.07981,6.16659,6.07312,6.1468,221573.88534559,0
+TFSL.US,D,20120917,000000,6.12004,6.16659,6.05267,6.07312,246894.1890858,0
+TFSL.US,D,20120918,000000,6.0327,6.09301,6.0327,6.07312,574086.09191913,0
+TFSL.US,D,20120919,000000,6.07312,6.16659,6.07312,6.13323,434887.04282357,0
+TFSL.US,D,20120920,000000,6.07981,6.1533,6.05975,6.07973,360852.53801176,0
+TFSL.US,D,20120921,000000,6.09989,6.12664,6.06964,6.09989,667083.2286316,0
+TFSL.US,D,20120924,000000,6.05975,6.1533,6.0327,6.13323,208819.2705717,0
+TFSL.US,D,20120925,000000,6.16018,6.16659,6.0327,6.06672,380933.86542477,0
+TFSL.US,D,20120926,000000,6.05975,6.11335,6.04297,6.07312,318004.58940378,0
+TFSL.US,D,20120927,000000,6.11335,6.11335,6.05267,6.06644,273739.69723892,0
+TFSL.US,D,20120928,000000,6.06644,6.08651,6.0327,6.07981,290582.75139944,0
+TFSL.US,D,20121001,000000,6.09301,6.10667,6.0327,6.04646,640302.46471591,0
+TFSL.US,D,20121002,000000,6.07312,6.1468,6.04619,6.09989,760435.92795947,0
+TFSL.US,D,20121003,000000,6.10667,6.1468,6.07981,6.12664,334930.43127774,0
+TFSL.US,D,20121004,000000,6.12664,6.16659,6.067,6.1533,295410.97330227,0
+TFSL.US,D,20121005,000000,6.1533,6.16659,6.10667,6.13323,327834.03830293,0
+TFSL.US,D,20121008,000000,6.10667,6.13323,6.07981,6.12004,97780.78061577,0
+TFSL.US,D,20121009,000000,6.10667,6.13323,6.03958,6.07312,518086.57206514,0
+TFSL.US,D,20121010,000000,6.07312,6.09989,6.03958,6.05267,149695.04522596,0
+TFSL.US,D,20121011,000000,6.10667,6.10667,6.0327,6.08651,398420.11643583,0
+TFSL.US,D,20121012,000000,6.07312,6.07312,5.99945,6.06644,280651.40992991,0
+TFSL.US,D,20121015,000000,6.06644,6.12664,6.06644,6.12664,534233.36032803,0
+TFSL.US,D,20121016,000000,6.10667,6.19373,6.09301,6.10667,703057.67426249,0
+TFSL.US,D,20121017,000000,6.13323,6.1468,5.99276,6.01274,658164.44458025,0
+TFSL.US,D,20121018,000000,5.99276,6.07312,5.99276,6.0327,422100.58662143,0
+TFSL.US,D,20121019,000000,6.0327,6.05975,5.98598,5.99926,274143.02199668,0
+TFSL.US,D,20121022,000000,5.9792,6.08651,5.9792,6.07981,288576.74142002,0
+TFSL.US,D,20121023,000000,6.02621,6.08651,5.97581,5.99276,332470.15025536,0
+TFSL.US,D,20121024,000000,5.9792,6.01274,5.94546,5.96591,269184.25023804,0
+TFSL.US,D,20121025,000000,5.9792,6.0327,5.96591,5.99945,239509.1004949,0
+TFSL.US,D,20121026,000000,5.9792,6.05267,5.95658,5.99945,371528.96890222,0
+TFSL.US,D,20121031,000000,5.96591,6.0327,5.93227,5.99945,267975.33734569,0
+TFSL.US,D,20121101,000000,5.99276,6.04619,5.91221,5.93915,492273.78756808,0
+TFSL.US,D,20121102,000000,5.98598,5.98598,5.84522,5.85774,402987.23862707,0
+TFSL.US,D,20121105,000000,5.89882,5.92559,5.77145,5.79811,539842.75860382,0
+TFSL.US,D,20121106,000000,5.79161,5.91221,5.76457,5.88535,792468.40477365,0
+TFSL.US,D,20121107,000000,5.8585,5.88535,5.75797,5.77145,626905.71447241,0
+TFSL.US,D,20121108,000000,5.78501,5.81836,5.68099,5.6843,489200.02836152,0
+TFSL.US,D,20121109,000000,5.6711,5.71124,5.59724,5.61071,610734.51444786,0
+TFSL.US,D,20121112,000000,5.58405,5.6775,5.58405,5.65725,208339.52638615,0
+TFSL.US,D,20121113,000000,5.6238,5.69786,5.59724,5.63738,215417.87588494,0
+TFSL.US,D,20121114,000000,5.64416,5.69108,5.49671,5.49671,540838.33392693,0
+TFSL.US,D,20121115,000000,5.49671,5.60393,5.49671,5.557,310118.52900851,0
+TFSL.US,D,20121116,000000,5.54344,5.57039,5.42972,5.53016,274050.68185477,0
+TFSL.US,D,20121119,000000,5.57039,5.59724,5.53016,5.54344,284007.4964669,0
+TFSL.US,D,20121120,000000,5.55003,5.59724,5.53684,5.59054,304715.03863538,0
+TFSL.US,D,20121121,000000,5.56351,5.58395,5.46966,5.48314,393874.22186342,0
+TFSL.US,D,20121123,000000,5.5034,5.61071,5.46326,5.61071,126226.85122866,0
+TFSL.US,D,20121126,000000,5.59054,5.59724,5.49671,5.53684,218704.97266075,0
+TFSL.US,D,20121127,000000,5.55003,5.57697,5.51669,5.53016,256934.85279229,0
+TFSL.US,D,20121128,000000,5.53016,5.66423,5.45638,5.50998,275617.28012442,0
+TFSL.US,D,20121129,000000,5.51669,5.51669,5.45638,5.49671,295997.91696292,0
+TFSL.US,D,20121130,000000,5.5034,5.50998,5.43604,5.50998,670709.96730867,0
+TFSL.US,D,20121203,000000,5.48992,5.53684,5.46317,5.53684,279448.8653232,0
+TFSL.US,D,20121204,000000,5.53016,5.61071,5.48992,5.59724,485593.45592234,0
+TFSL.US,D,20121205,000000,5.59724,5.66431,5.59724,5.63738,329808.2068541,0
+TFSL.US,D,20121206,000000,5.64416,5.67431,5.63068,5.65735,451171.81060885,0
+TFSL.US,D,20121207,000000,5.66431,5.6843,5.63068,5.65725,162660.87480721,0
+TFSL.US,D,20121210,000000,5.69108,5.69108,5.63068,5.65066,258916.45101006,0
+TFSL.US,D,20121211,000000,5.69108,5.70446,5.64557,5.70446,720575.76670179,0
+TFSL.US,D,20121212,000000,5.71124,5.82496,5.66431,5.6711,460350.63299087,0
+TFSL.US,D,20121213,000000,5.71802,5.77145,5.64416,5.6775,312408.98908025,0
+TFSL.US,D,20121214,000000,5.6843,5.78501,5.6843,5.75844,1088421.743737,0
+TFSL.US,D,20121217,000000,5.83165,5.84522,5.75797,5.80507,580279.24971272,0
+TFSL.US,D,20121218,000000,5.79811,5.87857,5.79161,5.84522,336499.15230926,0
+TFSL.US,D,20121219,000000,5.83824,5.90542,5.79302,5.83824,219245.21555996,0
+TFSL.US,D,20121220,000000,5.87857,5.99276,5.83259,5.99276,460431.29794242,0
+TFSL.US,D,20121221,000000,5.93915,6.04619,5.8585,6.0327,517256.57216889,0
+TFSL.US,D,20121224,000000,6.05975,6.2674,6.03308,6.17375,742546.35219064,0
+TFSL.US,D,20121226,000000,6.16018,6.21371,6.12731,6.2006,491253.80048332,0
+TFSL.US,D,20121227,000000,6.18712,6.29426,6.16659,6.2674,915587.53260563,0
+TFSL.US,D,20121228,000000,6.24036,6.33448,6.22717,6.3212,697890.8718393,0
+TFSL.US,D,20121231,000000,6.31432,6.46148,6.24036,6.44802,945755.16310563,0
+TFSL.US,D,20130102,000000,6.47515,6.58821,6.47185,6.58143,1319350.6407009,0
+TFSL.US,D,20130103,000000,6.58143,6.72285,6.51622,6.69599,1352897.7081186,0
+TFSL.US,D,20130104,000000,6.70918,6.78286,6.67037,6.72981,644597.87338612,0
+TFSL.US,D,20130107,000000,6.73717,6.74358,6.64993,6.66406,540513.55135883,0
+TFSL.US,D,20130108,000000,6.68893,6.69599,6.60903,6.68893,312753.93788623,0
+TFSL.US,D,20130109,000000,6.68893,6.76335,6.64993,6.68893,385194.24852391,0
+TFSL.US,D,20130110,000000,6.71568,6.77043,6.70297,6.76335,268368.04829404,0
+TFSL.US,D,20130111,000000,6.77043,6.80378,6.6827,6.72285,586379.00598347,0
+TFSL.US,D,20130114,000000,6.71568,6.89045,6.70918,6.87689,757961.84898486,0
+TFSL.US,D,20130115,000000,6.87689,6.9175,6.83064,6.83807,855398.74217558,0
+TFSL.US,D,20130116,000000,6.87039,6.87039,6.7464,6.78286,760100.53158195,0
+TFSL.US,D,20130117,000000,6.78286,6.85098,6.69599,6.70918,611588.92610576,0
+TFSL.US,D,20130118,000000,6.70297,6.71568,6.67696,6.70297,411081.32968687,0
+TFSL.US,D,20130122,000000,6.71568,6.72285,6.70297,6.71927,438975.48221018,0
+TFSL.US,D,20130123,000000,6.72981,6.81706,6.6827,6.78992,712949.74463718,0
+TFSL.US,D,20130124,000000,6.79662,6.79662,6.67696,6.7562,613247.86451731,0
+TFSL.US,D,20130125,000000,6.77043,6.78286,6.65698,6.67696,963905.83858606,0
+TFSL.US,D,20130128,000000,6.64993,6.6827,6.60903,6.64379,720457.95341728,0
+TFSL.US,D,20130129,000000,6.64993,6.69599,6.6161,6.67037,571211.87232957,0
+TFSL.US,D,20130130,000000,6.6827,6.6827,6.6161,6.64993,586937.2923587,0
+TFSL.US,D,20130131,000000,6.6827,6.92098,6.65067,6.85673,1379051.1958978,0
+TFSL.US,D,20130201,000000,6.87689,6.9517,6.7562,6.90996,879288.30440665,0
+TFSL.US,D,20130204,000000,6.88348,7.02453,6.87039,6.96375,1076943.9702358,0
+TFSL.US,D,20130205,000000,7.0054,7.09246,6.9517,7.04441,1146567.3758547,0
+TFSL.US,D,20130206,000000,7.06514,7.06806,6.9989,6.9989,523940.08795746,0
+TFSL.US,D,20130207,000000,7.02453,7.07145,6.97761,7.03725,533337.55481342,0
+TFSL.US,D,20130208,000000,7.05854,7.07833,7.02453,7.03725,1219181.7529668,0
+TFSL.US,D,20130211,000000,7.03725,7.051,7.01869,7.03725,299722.30268661,0
+TFSL.US,D,20130212,000000,7.05854,7.11271,7.01869,7.10584,379774.83743666,0
+TFSL.US,D,20130213,000000,7.13288,7.13882,7.07833,7.10584,300567.16191603,0
+TFSL.US,D,20130214,000000,7.10584,7.14522,7.06514,7.14522,610011.7140267,0
+TFSL.US,D,20130215,000000,7.13882,7.17782,7.13882,7.15907,396480.97345572,0
+TFSL.US,D,20130219,000000,7.15907,7.19873,7.13288,7.16501,356519.9810086,0
+TFSL.US,D,20130220,000000,7.15907,7.17094,7.10584,7.11271,310128.08143698,0
+TFSL.US,D,20130221,000000,7.09246,7.12694,7.03725,7.05854,273839.46704742,0
+TFSL.US,D,20130222,000000,7.07145,7.1194,7.04441,7.09849,261456.33560305,0
+TFSL.US,D,20130225,000000,7.13288,7.13882,6.99222,6.99222,253695.51815887,0
+TFSL.US,D,20130226,000000,7.0054,7.05854,6.97111,6.9989,269171.51366674,0
+TFSL.US,D,20130227,000000,7.01134,7.09246,6.99222,7.05854,175637.31819788,0
+TFSL.US,D,20130228,000000,7.06514,7.1194,7.02453,7.04441,393729.87405538,0
+TFSL.US,D,20130301,000000,7.02453,7.08577,6.9989,7.07833,803340.12975735,0
+TFSL.US,D,20130304,000000,7.07833,7.10584,6.9989,7.06514,360683.77844207,0
+TFSL.US,D,20130305,000000,7.07833,7.10584,7.01869,7.01869,481455.13163147,0
+TFSL.US,D,20130306,000000,7.04441,7.20636,7.02453,7.17782,1539945.9328185,0
+TFSL.US,D,20130307,000000,7.18441,7.18441,7.09849,7.10584,427123.04123656,0
+TFSL.US,D,20130308,000000,7.12694,7.17094,7.03725,7.16501,1145689.6138161,0
+TFSL.US,D,20130311,000000,7.14522,7.20636,7.13882,7.19873,599491.30613464,0
+TFSL.US,D,20130312,000000,7.19129,7.24783,7.16501,7.21287,517707.65906902,0
+TFSL.US,D,20130313,000000,7.20636,7.23415,7.13288,7.19129,520351.55899428,0
+TFSL.US,D,20130314,000000,7.24009,7.305,7.24009,7.305,432925.61084369,0
+TFSL.US,D,20130315,000000,7.31943,7.31943,7.2092,7.23415,948113.55155762,0
+TFSL.US,D,20130318,000000,7.21287,7.27298,7.14522,7.24783,336414.24183394,0
+TFSL.US,D,20130319,000000,7.24783,7.27901,7.22502,7.24009,392976.29358692,0
+TFSL.US,D,20130320,000000,7.27298,7.28597,7.20636,7.22831,260176.31018761,0
+TFSL.US,D,20130321,000000,7.19873,7.25828,7.19873,7.24009,251738.33170276,0
+TFSL.US,D,20130322,000000,7.23415,7.24783,7.18441,7.19507,318847.32587133,0
+TFSL.US,D,20130325,000000,7.22059,7.27298,7.19873,7.25828,507049.27165457,0
+TFSL.US,D,20130326,000000,7.27298,7.27901,7.24783,7.26601,231492.49024382,0
+TFSL.US,D,20130327,000000,7.25385,7.25828,7.19873,7.23633,273427.65124212,0
+TFSL.US,D,20130328,000000,7.25385,7.27298,7.20636,7.26601,185045.39886326,0
+TFSL.US,D,20130401,000000,7.27298,7.27298,7.12694,7.16501,225655.95644656,0
+TFSL.US,D,20130402,000000,7.17782,7.24009,7.14522,7.21287,314470.19086862,0
+TFSL.US,D,20130403,000000,7.22831,7.23415,7.07833,7.10584,233711.83779248,0
+TFSL.US,D,20130404,000000,7.10584,7.1194,7.06213,7.1194,287413.46790814,0
+TFSL.US,D,20130405,000000,7.07145,7.08577,7.0054,7.06514,277447.10086754,0
+TFSL.US,D,20130408,000000,7.01869,7.07833,6.99222,7.07833,303301.27922132,0
+TFSL.US,D,20130409,000000,7.09849,7.11271,6.99222,7.03121,580462.86861561,0
+TFSL.US,D,20130410,000000,7.03725,7.10292,7.0054,7.07145,383451.46101798,0
+TFSL.US,D,20130411,000000,7.04441,7.16274,7.04092,7.15209,263872.03862588,0
+TFSL.US,D,20130412,000000,7.13882,7.13882,6.99222,7.02453,448627.6804921,0
+TFSL.US,D,20130415,000000,6.9989,7.04441,6.8978,6.90996,436043.94804979,0
+TFSL.US,D,20130416,000000,6.9175,6.95734,6.89045,6.90441,185183.37838565,0
+TFSL.US,D,20130417,000000,6.90996,6.90996,6.76335,6.83807,450029.76471581,0
+TFSL.US,D,20130418,000000,6.85098,6.87689,6.7562,6.86314,389799.58042905,0
+TFSL.US,D,20130419,000000,6.90441,7.01869,6.86314,6.99222,476070.74611528,0
+TFSL.US,D,20130422,000000,6.99222,7.05854,6.92447,6.98504,269656.56475701,0
+TFSL.US,D,20130423,000000,6.97111,7.03725,6.97111,7.01869,240891.01848072,0
+TFSL.US,D,20130424,000000,7.01869,7.03121,6.98504,7.03121,404934.8726547,0
+TFSL.US,D,20130425,000000,7.01134,7.07145,6.96375,7.03121,575392.6518581,0
+TFSL.US,D,20130426,000000,7.03725,7.27298,6.77043,7.11271,1430602.4682261,0
+TFSL.US,D,20130429,000000,7.14522,7.25828,7.13882,7.24009,452046.38850465,0
+TFSL.US,D,20130430,000000,7.25385,7.3264,7.21287,7.28597,289377.0226499,0
+TFSL.US,D,20130501,000000,7.27298,7.29805,7.19129,7.25385,347094.91824816,0
+TFSL.US,D,20130502,000000,7.25385,7.3264,7.22059,7.31264,341133.14149981,0
+TFSL.US,D,20130503,000000,7.31264,7.34081,7.29268,7.31943,218756.98032687,0
+TFSL.US,D,20130506,000000,7.31943,7.34081,7.29805,7.3264,171509.60771642,0
+TFSL.US,D,20130507,000000,7.31264,7.41411,7.29805,7.41411,619152.32669482,0
+TFSL.US,D,20130508,000000,7.40658,7.42656,7.3264,7.38481,196069.96270251,0
+TFSL.US,D,20130509,000000,7.36145,7.38011,7.29805,7.31264,142135.89016067,0
+TFSL.US,D,20130510,000000,7.29879,7.34863,7.26601,7.33337,122410.12536306,0
+TFSL.US,D,20130513,000000,7.33337,7.33337,7.23415,7.25828,240398.53772387,0
+TFSL.US,D,20130514,000000,7.27298,7.31264,7.24783,7.305,198632.13629527,0
+TFSL.US,D,20130515,000000,7.27901,7.40658,7.25385,7.40658,250084.70019591,0
+TFSL.US,D,20130516,000000,7.38481,7.43361,7.36692,7.39942,193834.69443973,0
+TFSL.US,D,20130517,000000,7.41411,7.48091,7.305,7.47403,234550.32873626,0
+TFSL.US,D,20130520,000000,7.47403,7.5545,7.46151,7.5545,316277.72261198,0
+TFSL.US,D,20130521,000000,7.57334,7.57334,7.46782,7.5545,234779.58701962,0
+TFSL.US,D,20130522,000000,7.56071,7.65456,7.47168,7.49298,241493.88285549,0
+TFSL.US,D,20130523,000000,7.47403,7.51266,7.37229,7.50023,172849.07046458,0
+TFSL.US,D,20130524,000000,7.46782,7.53169,7.46151,7.50023,107256.7896614,0
+TFSL.US,D,20130528,000000,7.56071,7.56702,7.43361,7.45472,327750.18920855,0
+TFSL.US,D,20130529,000000,7.38481,7.45472,7.17094,7.24009,742751.19871235,0
+TFSL.US,D,20130530,000000,7.24009,7.46782,7.18441,7.40658,411351.98182695,0
+TFSL.US,D,20130531,000000,7.40658,7.40658,7.31943,7.36145,222899.55014151,0
+TFSL.US,D,20130603,000000,7.36145,7.37229,7.28597,7.34081,237302.48951754,0
+TFSL.US,D,20130604,000000,7.35532,7.39254,7.31943,7.34863,264539.64723808,0
+TFSL.US,D,20130605,000000,7.36692,7.38481,7.29268,7.29805,160736.59116029,0
+TFSL.US,D,20130606,000000,7.31943,7.39254,7.25828,7.38481,228283.9356577,0
+TFSL.US,D,20130607,000000,7.39942,7.39942,7.31264,7.38481,187583.16069435,0
+TFSL.US,D,20130610,000000,7.43361,7.43361,7.31264,7.40658,221279.8828248,0
+TFSL.US,D,20130611,000000,7.38011,7.4795,7.34863,7.38481,204668.20970953,0
+TFSL.US,D,20130612,000000,7.39942,7.46151,7.29805,7.42656,398450.89648313,0
+TFSL.US,D,20130613,000000,7.44747,7.44747,7.34863,7.40658,255971.11889742,0
+TFSL.US,D,20130614,000000,7.43361,7.46782,7.34863,7.42656,212558.51562857,0
+TFSL.US,D,20130617,000000,7.42656,7.48722,7.39254,7.46782,244593.11520465,0
+TFSL.US,D,20130618,000000,7.47403,7.48722,7.39254,7.44134,219321.63498775,0
+TFSL.US,D,20130619,000000,7.41411,7.43361,7.34081,7.37229,253384.53354301,0
+TFSL.US,D,20130620,000000,7.37229,7.37229,7.27298,7.28597,300383.54301316,0
+TFSL.US,D,20130621,000000,7.3264,7.34863,7.24783,7.25828,833835.72696825,0
+TFSL.US,D,20130624,000000,7.22831,7.29268,7.15907,7.16501,501922.80170717,0
+TFSL.US,D,20130625,000000,7.17782,7.33337,7.17094,7.3264,164185.0178392,0
+TFSL.US,D,20130626,000000,7.33337,7.48722,7.3264,7.48722,239992.02882328,0
+TFSL.US,D,20130627,000000,7.50654,7.56071,7.45378,7.46782,152550.15995857,0
+TFSL.US,D,20130628,000000,7.47403,7.51266,7.41411,7.50654,329233.99976476,0
+TFSL.US,D,20130701,000000,7.54263,7.58926,7.48798,7.54263,246396.40142423,0
+TFSL.US,D,20130702,000000,7.51983,7.56702,7.50654,7.54263,302674.0030849,0
+TFSL.US,D,20130703,000000,7.51266,7.54263,7.48722,7.54263,150969.76373669,0
+TFSL.US,D,20130705,000000,7.56071,7.65456,7.52765,7.65456,140656.32512822,0
+TFSL.US,D,20130708,000000,7.6602,7.80361,7.64127,7.7826,294987.48230662,0
+TFSL.US,D,20130709,000000,7.8151,7.89001,7.61564,7.88341,294488.63326412,0
+TFSL.US,D,20130710,000000,7.8965,7.94229,7.825,7.84893,282117.1770101,0
+TFSL.US,D,20130711,000000,7.91073,7.91073,7.77534,7.84893,202008.38907015,0
+TFSL.US,D,20130712,000000,7.84318,7.9031,7.80935,7.9031,91808.390058002,0
+TFSL.US,D,20130715,000000,7.91073,8.00551,7.84893,7.95539,170005.63092233,0
+TFSL.US,D,20130716,000000,7.94229,7.94899,7.83574,7.86221,216079.1162115,0
+TFSL.US,D,20130717,000000,7.89001,8.02303,7.83574,8.01135,431752.78490334,0
+TFSL.US,D,20130718,000000,7.98299,8.08777,7.95539,7.99892,302390.61437352,0
+TFSL.US,D,20130719,000000,8.00551,8.05055,7.93486,7.98299,248777.078876,0
+TFSL.US,D,20130722,000000,7.96886,8.06488,7.94229,8.03727,290817.31658751,0
+TFSL.US,D,20130723,000000,8.02973,8.0447,7.91073,8.00551,292663.05804476,0
+TFSL.US,D,20130724,000000,8.00551,8.01711,7.73642,7.91563,198808.32553156,0
+TFSL.US,D,20130725,000000,7.91073,7.93645,7.72267,7.86946,159749.50688471,0
+TFSL.US,D,20130726,000000,7.88341,7.98299,7.86946,7.94899,409589.02808313,0
+TFSL.US,D,20130729,000000,7.99053,7.99892,7.91563,7.92307,370610.87438783,0
+TFSL.US,D,20130730,000000,7.95539,7.95539,7.78825,7.84893,835022.35086085,0
+TFSL.US,D,20130731,000000,7.89001,7.96123,7.68104,7.82188,427866.0078956,0
+TFSL.US,D,20130801,000000,7.9031,8.0953,7.88341,8.0447,407988.46562337,0
+TFSL.US,D,20130802,000000,8.06488,8.28336,8.06488,8.24455,570614.31485951,0
+TFSL.US,D,20130805,000000,8.25321,8.32133,8.19631,8.26085,403966.89323606,0
+TFSL.US,D,20130806,000000,8.27649,8.3154,8.07683,8.12083,376193.73814007,0
+TFSL.US,D,20130807,000000,8.0953,8.10387,7.93645,7.94229,1219903.492007,0
+TFSL.US,D,20130808,000000,7.99053,8.05827,7.9031,7.93061,750218.01363574,0
+TFSL.US,D,20130809,000000,7.94229,7.94229,7.84893,7.88341,466068.29212268,0
+TFSL.US,D,20130812,000000,7.87597,7.9031,7.77534,7.78825,564257.70440092,0
+TFSL.US,D,20130813,000000,7.80935,7.85646,7.72494,7.82188,920118.56784486,0
+TFSL.US,D,20130814,000000,7.84318,7.88341,7.65456,7.67557,720772.12217596,0
+TFSL.US,D,20130815,000000,7.58926,7.65456,7.37229,7.42127,1132978.5156608,0
+TFSL.US,D,20130816,000000,7.44747,7.48496,7.38011,7.42656,384254.9263907,0
+TFSL.US,D,20130819,000000,7.43361,7.49298,7.38481,7.49298,445742.84709314,0
+TFSL.US,D,20130820,000000,7.51983,7.5545,7.43361,7.54263,639649.71543689,0
+TFSL.US,D,20130821,000000,7.54263,7.54263,7.43361,7.51266,269915.54170672,0
+TFSL.US,D,20130822,000000,7.54263,7.62846,7.51266,7.62026,243571.00535798,0
+TFSL.US,D,20130823,000000,7.62846,7.63552,7.46151,7.58926,333222.66934288,0
+TFSL.US,D,20130826,000000,7.60197,7.61564,7.45472,7.49298,346287.20735169,0
+TFSL.US,D,20130827,000000,7.42656,7.44747,7.305,7.305,424406.96740729,0
+TFSL.US,D,20130828,000000,7.31264,7.39254,7.305,7.38481,319576.49457814,0
+TFSL.US,D,20130829,000000,7.36145,7.38481,7.305,7.36692,204399.68033133,0
+TFSL.US,D,20130830,000000,7.37229,7.37229,7.25828,7.29268,271435.43921494,0
+TFSL.US,D,20130903,000000,7.35532,7.39942,7.305,7.37229,564950.78615572,0
+TFSL.US,D,20130904,000000,7.38481,7.49298,7.37229,7.49298,317682.99097852,0
+TFSL.US,D,20130905,000000,7.49298,7.50023,7.43361,7.47403,352075.97900658,0
+TFSL.US,D,20130906,000000,7.50654,7.53547,7.38481,7.50654,211536.40578192,0
+TFSL.US,D,20130909,000000,7.51266,7.54178,7.46151,7.51983,214156.95532645,0
+TFSL.US,D,20130910,000000,7.54263,7.54263,7.48722,7.52765,209457.16051754,0
+TFSL.US,D,20130911,000000,7.53547,7.70194,7.50023,7.69469,435389.07600889,0
+TFSL.US,D,20130912,000000,7.68104,7.70844,7.60848,7.6602,422460.39476059,0
+TFSL.US,D,20130913,000000,7.67557,7.86221,7.63552,7.86221,518142.82525504,0
+TFSL.US,D,20130916,000000,7.88341,7.9031,7.72267,7.72993,354182.82017544,0
+TFSL.US,D,20130917,000000,7.72267,7.74934,7.58926,7.72267,235885.54596066,0
+TFSL.US,D,20130918,000000,7.70194,7.72267,7.59463,7.68819,288101.24275823,0
+TFSL.US,D,20130919,000000,7.68104,7.68819,7.54263,7.5545,387039.98998117,0
+TFSL.US,D,20130920,000000,7.54903,7.60197,7.48722,7.51266,687649.60713487,0
+TFSL.US,D,20130923,000000,7.46151,7.51983,7.42127,7.47403,514675.29371919,0
+TFSL.US,D,20130924,000000,7.45472,7.51266,7.38481,7.40658,605988.01887751,0
+TFSL.US,D,20130925,000000,7.42127,7.54903,7.38011,7.51266,857950.30195892,0
+TFSL.US,D,20130926,000000,7.54263,7.57334,7.49298,7.50023,601355.09106791,0
+TFSL.US,D,20130927,000000,7.60848,7.94229,7.58926,7.93645,1582240.9019559,0
+TFSL.US,D,20130930,000000,7.94229,8.0447,7.68819,8.02303,722496.86620588,0
+TFSL.US,D,20131001,000000,8.0447,8.11245,7.98299,8.05055,1606406.4232318,0
+TFSL.US,D,20131002,000000,8.02303,8.05827,7.94899,8.00551,590319.91341922,0
+TFSL.US,D,20131003,000000,8.01135,8.07683,7.99053,8.0447,438452.22140603,0
+TFSL.US,D,20131004,000000,8.07081,8.07081,8.01711,8.0447,450385.32733121,0
+TFSL.US,D,20131007,000000,7.98299,8.08183,7.98299,8.02303,412640.49828992,0
+TFSL.US,D,20131008,000000,8.02973,8.06488,7.96123,7.96123,603224.18290587,0
+TFSL.US,D,20131009,000000,7.93645,8.01711,7.8965,7.8965,548695.73703678,0
+TFSL.US,D,20131010,000000,7.95539,8.0447,7.95539,8.01711,629703.51463418,0
+TFSL.US,D,20131011,000000,8.02303,8.0953,8.01711,8.07081,518860.31877148,0
+TFSL.US,D,20131014,000000,8.0447,8.07683,8.02303,8.05827,387426.33264387,0
+TFSL.US,D,20131015,000000,8.02973,8.07081,8.00551,8.01711,455011.88685518,0
+TFSL.US,D,20131016,000000,8.0447,8.11245,8.02973,8.08777,399813.70961201,0
+TFSL.US,D,20131017,000000,8.05055,8.20912,8.0447,8.16578,445750.27675972,0
+TFSL.US,D,20131018,000000,8.20912,8.20912,8.10387,8.13101,401451.42040472,0
+TFSL.US,D,20131021,000000,8.01135,8.13694,8.01135,8.08777,357742.6918532,0
+TFSL.US,D,20131022,000000,8.0953,8.3154,8.0953,8.29805,664462.67908706,0
+TFSL.US,D,20131023,000000,8.29109,8.29109,8.19131,8.23682,588826.55043455,0
+TFSL.US,D,20131024,000000,8.24455,8.3154,8.18453,8.29109,492006.31957083,0
+TFSL.US,D,20131025,000000,8.27649,8.32133,8.25321,8.29805,300601.12610616,0
+TFSL.US,D,20131028,000000,8.27649,8.37165,8.25321,8.29805,728609.35904793,0
+TFSL.US,D,20131029,000000,8.30672,8.33669,8.23682,8.29109,257043.11364833,0
+TFSL.US,D,20131030,000000,8.28336,8.29805,8.21779,8.22542,287775.39880919,0
+TFSL.US,D,20131031,000000,8.3154,8.3154,8.13101,8.1539,507045.02613081,0
+TFSL.US,D,20131101,000000,8.13694,8.30672,8.13694,8.26085,474254.7233244,0
+TFSL.US,D,20131104,000000,8.28336,8.28336,8.16578,8.19131,353416.50313569,0
+TFSL.US,D,20131105,000000,8.1735,8.17944,8.01711,8.02973,445610.17447545,0
+TFSL.US,D,20131106,000000,8.03727,8.10387,7.98299,8.10387,548846.45313047,0
+TFSL.US,D,20131107,000000,8.0953,8.14976,8.01135,8.01135,395039.61813719,0
+TFSL.US,D,20131108,000000,7.99053,8.22994,7.99053,8.18453,295534.09349149,0
+TFSL.US,D,20131111,000000,8.1735,8.1735,8.08183,8.11245,268083.59820171,0
+TFSL.US,D,20131112,000000,8.08183,8.0953,7.93645,7.95539,848105.9937266,0
+TFSL.US,D,20131113,000000,7.94229,7.96886,7.91563,7.94899,1286108.1896134,0
+TFSL.US,D,20131114,000000,7.94229,8.10387,7.94229,8.02303,537060.87915616,0
+TFSL.US,D,20131115,000000,8.01711,8.07683,7.99892,8.00551,388324.26092037,0
+TFSL.US,D,20131118,000000,8.00551,8.05055,7.93221,7.9764,628041.3920798,0
+TFSL.US,D,20131119,000000,7.96123,7.99053,7.8965,7.92307,459187.359479,0
+TFSL.US,D,20131120,000000,7.91073,7.93645,7.85646,7.91073,214077.35175584,0
+TFSL.US,D,20131121,000000,7.92307,7.94229,7.87597,7.93061,292433.79976139,0
+TFSL.US,D,20131122,000000,7.93645,7.94229,7.86946,7.93061,372361.09156034,0
+TFSL.US,D,20131125,000000,7.91563,7.96123,7.86221,7.9031,245557.91048046,0
+TFSL.US,D,20131126,000000,7.9031,7.92307,7.82923,7.86221,211941.85330156,0
+TFSL.US,D,20131127,000000,7.88341,7.94229,7.84893,7.94229,250631.31138079,0
+TFSL.US,D,20131129,000000,7.94229,7.94229,7.85646,7.85646,136353.48679142,0
+TFSL.US,D,20131202,000000,7.87597,7.9031,7.76073,7.7826,391756.76688515,0
+TFSL.US,D,20131203,000000,7.76073,7.80935,7.70844,7.80361,392353.26297427,0
+TFSL.US,D,20131204,000000,7.76714,7.82923,7.7436,7.79645,286430.62915632,0
+TFSL.US,D,20131205,000000,7.80935,7.80935,7.72993,7.7826,199309.29733594,0
+TFSL.US,D,20131206,000000,7.84318,7.93645,7.77534,7.93645,369671.55225461,0
+TFSL.US,D,20131209,000000,7.93061,7.94229,7.82923,7.86946,200801.59893968,0
+TFSL.US,D,20131210,000000,7.75583,7.84318,7.70844,7.72993,447499.4325513,0
+TFSL.US,D,20131211,000000,7.72993,7.75583,7.66832,7.69469,324322.99014848,0
+TFSL.US,D,20131212,000000,7.69469,7.80935,7.65456,7.78825,319252.77339098,0
+TFSL.US,D,20131213,000000,7.8151,7.8151,7.70844,7.7826,204033.50390652,0
+TFSL.US,D,20131216,000000,7.74934,7.93645,7.68104,7.93645,298365.85784339,0
+TFSL.US,D,20131217,000000,7.94229,7.94899,7.82923,7.93645,338348.07790933,0
+TFSL.US,D,20131218,000000,7.93061,7.98299,7.85646,7.95539,416670.56172476,0
+TFSL.US,D,20131219,000000,7.85646,8.01135,7.85646,7.94899,270729.62088886,0
+TFSL.US,D,20131220,000000,7.94229,8.08183,7.88341,8.08183,756288.05124012,0
+TFSL.US,D,20131223,000000,8.11245,8.16578,8.05055,8.16578,289419.47788756,0
+TFSL.US,D,20131224,000000,8.15815,8.15815,8.0447,8.11245,97781.841996712,0
+TFSL.US,D,20131226,000000,8.0953,8.12083,8.0447,8.12083,155601.63016536,0
+TFSL.US,D,20131227,000000,8.13694,8.1735,8.03727,8.10387,161864.83910109,0
+TFSL.US,D,20131230,000000,8.08777,8.1735,8.01135,8.10387,225268.55240292,0
+TFSL.US,D,20131231,000000,8.14976,8.14976,8.05827,8.12083,288523.67237294,0
+TFSL.US,D,20140102,000000,8.0953,8.0953,8.01711,8.05055,514637.08400529,0
+TFSL.US,D,20140103,000000,8.02973,8.08361,8.01711,8.0447,294660.57697664,0
+TFSL.US,D,20140106,000000,8.02973,8.05827,7.93061,7.94229,364158.73964451,0
+TFSL.US,D,20140107,000000,7.94229,8.02973,7.93061,7.9764,146775.18625592,0
+TFSL.US,D,20140108,000000,7.95539,8.07081,7.94229,8.07081,288267.87956604,0
+TFSL.US,D,20140109,000000,8.07081,8.07683,7.96886,7.96886,486936.10281332,0
+TFSL.US,D,20140110,000000,7.95539,7.99892,7.87597,7.8965,534226.99204239,0
+TFSL.US,D,20140113,000000,7.8965,7.95539,7.80361,7.80361,494791.38316129,0
+TFSL.US,D,20140114,000000,7.83574,7.92307,7.80361,7.91563,422189.74262052,0
+TFSL.US,D,20140115,000000,7.8965,8.02973,7.86946,7.9764,253162.70492624,0
+TFSL.US,D,20140116,000000,8.00551,8.00551,7.87597,7.8965,179167.47120927,0
+TFSL.US,D,20140117,000000,7.88341,7.93061,7.86946,7.8965,145067.42432107,0
+TFSL.US,D,20140121,000000,7.8965,7.94229,7.84893,7.8965,216915.48439339,0
+TFSL.US,D,20140122,000000,7.9031,7.9764,7.84318,7.94899,285092.2277891,0
+TFSL.US,D,20140123,000000,7.91563,7.91563,7.79645,7.83574,408762.21232972,0
+TFSL.US,D,20140124,000000,7.76073,7.83574,7.65456,7.75583,376092.90695063,0
+TFSL.US,D,20140127,000000,7.79645,7.79645,7.63552,7.64127,274791.52575194,0
+TFSL.US,D,20140128,000000,7.58116,7.69469,7.58116,7.67557,1728437.6355988,0
+TFSL.US,D,20140129,000000,7.62026,7.73642,7.54263,7.65456,331079.74122201,0
+TFSL.US,D,20140130,000000,7.67557,7.72267,7.60848,7.71524,228100.31675482,0
+TFSL.US,D,20140131,000000,7.71524,7.74934,7.63638,7.69469,315610.11399979,0
+TFSL.US,D,20140203,000000,7.70844,7.85646,7.62431,7.62846,836969.98488848,0
+TFSL.US,D,20140204,000000,7.68819,7.80935,7.58926,7.66832,531657.38878304,0
+TFSL.US,D,20140205,000000,7.67557,7.71524,7.60848,7.64127,353325.22437471,0
+TFSL.US,D,20140206,000000,7.6602,7.79645,7.58926,7.78825,464088.8166668,0
+TFSL.US,D,20140207,000000,7.84318,7.87597,7.67557,7.80361,273042.36996035,0
+TFSL.US,D,20140210,000000,7.80361,7.82923,7.67557,7.78825,310587.65938465,0
+TFSL.US,D,20140211,000000,7.72993,7.9031,7.72993,7.87597,334112.10657185,0
+TFSL.US,D,20140212,000000,7.87597,7.89255,7.7436,7.78825,422970.91899345,0
+TFSL.US,D,20140213,000000,7.70194,7.73642,7.65456,7.71524,448180.83911574,0
+TFSL.US,D,20140214,000000,7.67557,7.76073,7.62026,7.75583,388843.27620075,0
+TFSL.US,D,20140218,000000,7.73642,7.91073,7.67557,7.88341,777507.1790224,0
+TFSL.US,D,20140219,000000,7.86946,7.91073,7.76469,7.80361,492777.94351529,0
+TFSL.US,D,20140220,000000,7.7826,7.87597,7.7436,7.82188,293192.68713456,0
+TFSL.US,D,20140221,000000,7.82923,7.8917,7.79645,7.88341,352477.18100246,0
+TFSL.US,D,20140224,000000,7.9031,8.01711,7.86946,7.91563,388730.76982096,0
+TFSL.US,D,20140225,000000,7.88341,7.93645,7.85646,7.86221,221461.3789658,0
+TFSL.US,D,20140226,000000,7.86221,7.94899,7.82188,7.89001,204297.78776095,0
+TFSL.US,D,20140227,000000,7.88341,7.9031,7.82923,7.85646,207795.03796316,0
+TFSL.US,D,20140228,000000,7.85646,7.94899,7.85646,7.92307,308904.30921145,0
+TFSL.US,D,20140303,000000,7.84318,7.91073,7.82923,7.89001,329574.70304698,0
+TFSL.US,D,20140304,000000,7.94899,8.06488,7.9031,8.05055,356338.4848676,0
+TFSL.US,D,20140305,000000,8.0447,8.05055,7.96886,8.01135,147552.1171051,0
+TFSL.US,D,20140306,000000,8.02973,8.29109,7.95539,8.27649,784077.12705023,0
+TFSL.US,D,20140307,000000,8.25321,8.36637,8.01135,8.26085,607694.71943143,0
+TFSL.US,D,20140310,000000,8.26085,8.28336,8.21779,8.25321,333413.71791235,0
+TFSL.US,D,20140311,000000,8.24455,8.28336,8.16578,8.22994,220050.80369455,0
+TFSL.US,D,20140312,000000,8.19631,8.26085,8.0953,8.14976,249780.0838657,0
+TFSL.US,D,20140313,000000,8.12593,8.20225,8.12083,8.13694,282661.66543309,0
+TFSL.US,D,20140314,000000,8.13101,8.22994,8.08777,8.13101,210470.77931666,0
+TFSL.US,D,20140317,000000,8.15815,8.26781,8.15815,8.22994,284231.44784556,0
+TFSL.US,D,20140318,000000,8.27129,8.37165,8.11245,8.3576,324406.83924286,0
+TFSL.US,D,20140319,000000,8.32727,8.37165,8.20912,8.34281,273837.34428553,0
+TFSL.US,D,20140320,000000,8.3154,8.41281,8.07081,8.33669,233877.41321935,0
+TFSL.US,D,20140321,000000,8.3576,8.41281,8.27649,8.29805,367505.27375302,0
+TFSL.US,D,20140324,000000,8.33669,8.38568,8.24455,8.29805,177316.42284732,0
+TFSL.US,D,20140325,000000,8.23841,8.3576,8.23841,8.34988,290514.82301918,0
+TFSL.US,D,20140326,000000,8.3576,8.40499,8.25321,8.26085,216463.33611232,0
+TFSL.US,D,20140327,000000,8.26781,8.27649,8.1735,8.1735,235811.24929475,0
+TFSL.US,D,20140328,000000,8.19131,8.27649,8.12593,8.1735,239325.48159202,0
+TFSL.US,D,20140331,000000,8.22542,8.34988,8.20912,8.33131,269037.77966812,0
+TFSL.US,D,20140401,000000,8.34988,8.34988,8.19131,8.32727,435626.82533978,0
+TFSL.US,D,20140402,000000,8.34988,8.37165,8.24455,8.3154,186641.71579926,0
+TFSL.US,D,20140403,000000,8.29805,8.32133,8.17944,8.19131,554860.23754496,0
+TFSL.US,D,20140404,000000,8.19131,8.20225,8.08183,8.08777,436110.81504911,0
+TFSL.US,D,20140407,000000,8.37956,8.65881,8.34988,8.62103,1422384.1955961,0
+TFSL.US,D,20140408,000000,8.69574,8.73418,8.6264,8.68755,586225.10574696,0
+TFSL.US,D,20140409,000000,8.71402,8.77244,8.66607,8.70121,539936.16012667,0
+TFSL.US,D,20140410,000000,8.70121,8.71402,8.5076,8.58683,423804.10303252,0
+TFSL.US,D,20140411,000000,8.54754,8.594,8.46492,8.52615,678110.97661369,0
+TFSL.US,D,20140414,000000,8.57967,8.69574,8.53332,8.63893,783611.18081692,0
+TFSL.US,D,20140415,000000,8.66607,8.68755,8.58683,8.65881,558140.96603511,0
+TFSL.US,D,20140416,000000,8.67295,8.74776,8.61284,8.74776,451653.67755629,0
+TFSL.US,D,20140417,000000,8.72137,8.79439,8.57148,8.70856,807973.05756695,0
+TFSL.US,D,20140421,000000,8.58768,8.83557,8.58768,8.82068,468953.12552165,0
+TFSL.US,D,20140422,000000,8.82624,8.94118,8.81512,8.84941,877585.8493765,0
+TFSL.US,D,20140423,000000,8.85497,8.9572,8.82624,8.90971,338217.52805354,0
+TFSL.US,D,20140424,000000,8.9572,8.9572,8.78063,8.86986,464436.94961561,0
+TFSL.US,D,20140425,000000,8.86986,9.01091,8.74323,8.89389,550174.24068829,0
+TFSL.US,D,20140428,000000,8.94118,9.10794,8.90133,9.09569,576101.65432701,0
+TFSL.US,D,20140429,000000,9.10324,9.17578,8.97039,8.98076,688663.22593399,0
+TFSL.US,D,20140430,000000,9.00336,9.0241,8.87542,8.97698,626235.98309833,0
+TFSL.US,D,20140501,000000,8.96473,9.03446,8.90971,8.99489,673912.15360915,0
+TFSL.US,D,20140502,000000,8.99489,9.07121,8.96851,9.01844,434068.71811768,0
+TFSL.US,D,20140505,000000,8.98076,9.02504,8.88832,8.97039,497417.23961054,0
+TFSL.US,D,20140506,000000,8.86242,8.98076,8.86242,8.89389,541052.73287711,0
+TFSL.US,D,20140507,000000,8.90971,8.97698,8.80401,8.89389,654753.1662343,0
+TFSL.US,D,20140508,000000,8.90971,8.99489,8.90133,8.9572,411226.73887586,0
+TFSL.US,D,20140509,000000,8.86148,9.02786,8.86148,9.01844,379012.76592068,0
+TFSL.US,D,20140512,000000,9.04105,9.21819,9.0241,9.18991,432644.3448942,0
+TFSL.US,D,20140513,000000,9.19557,9.21819,9.05613,9.0778,376863.46951416,0
+TFSL.US,D,20140514,000000,9.03446,9.12396,8.89389,8.90133,336044.88126631,0
+TFSL.US,D,20140515,000000,8.89389,8.89389,8.76697,8.88832,409012.6982319,0
+TFSL.US,D,20140516,000000,8.88832,8.88832,8.75417,8.79439,318524.66606512,0
+TFSL.US,D,20140519,000000,8.8008,8.96473,8.75323,8.94118,262388.22806967,0
+TFSL.US,D,20140520,000000,8.96473,9.01844,8.87542,9.00336,380544.33861924,0
+TFSL.US,D,20140521,000000,8.9864,9.05613,8.84941,8.90133,393017.68744364,0
+TFSL.US,D,20140522,000000,8.79072,8.99489,8.79072,8.9572,325218.7956631,0
+TFSL.US,D,20140523,000000,8.97698,9.02786,8.97698,8.98076,285352.26611977,0
+TFSL.US,D,20140527,000000,9.04765,9.04765,8.94957,9.00336,305513.19710339,0
+TFSL.US,D,20140528,000000,9.01091,9.01844,8.91434,8.97698,217731.6863374,0
+TFSL.US,D,20140529,000000,8.99489,9.0241,8.93468,8.97698,207513.77201367,0
+TFSL.US,D,20140530,000000,8.9864,9.1315,8.9864,9.03446,332152.79735386,0
+TFSL.US,D,20140602,000000,9.03446,9.06366,8.89389,9.02786,359713.67626155,0
+TFSL.US,D,20140603,000000,8.96473,9.10794,8.87542,9.08817,483029.1595677,0
+TFSL.US,D,20140604,000000,9.08156,9.2031,9.08156,9.17578,275942.06269251,0
+TFSL.US,D,20140605,000000,9.18991,9.3369,9.17013,9.30956,374893.54648675,0
+TFSL.US,D,20140606,000000,9.36516,9.47163,9.335,9.41227,356023.25472798,0
+TFSL.US,D,20140609,000000,9.37741,9.45183,9.2926,9.37741,249051.97653985,0
+TFSL.US,D,20140610,000000,9.32275,9.42263,9.28414,9.39907,237204.84247093,0
+TFSL.US,D,20140611,000000,9.36987,9.41227,9.29827,9.3369,126111.16070604,0
+TFSL.US,D,20140612,000000,9.36516,9.42828,9.32275,9.39155,289171.11474726,0
+TFSL.US,D,20140613,000000,9.39155,9.47916,9.32275,9.36516,211352.78687904,0
+TFSL.US,D,20140616,000000,9.34537,9.40756,9.25681,9.30392,209582.40346863,0
+TFSL.US,D,20140617,000000,9.26435,9.42263,8.80862,9.38494,223790.04875143,0
+TFSL.US,D,20140618,000000,9.38494,9.45844,9.35761,9.38494,245943.19176222,0
+TFSL.US,D,20140619,000000,9.38494,9.41227,9.30392,9.39907,280113.28979257,0
+TFSL.US,D,20140620,000000,9.38494,9.46691,9.31523,9.42828,363888.08750443,0
+TFSL.US,D,20140623,000000,9.42263,9.43676,9.3369,9.37741,165127.52411524,0
+TFSL.US,D,20140624,000000,9.36987,9.45183,9.32275,9.41886,267331.0791142,0
+TFSL.US,D,20140625,000000,9.42828,9.48575,9.35103,9.4443,302780.14117905,0
+TFSL.US,D,20140626,000000,9.42263,9.52627,9.37741,9.47916,341393.17983048,0
+TFSL.US,D,20140627,000000,9.45183,9.71851,9.4443,9.70525,1052377.246964,0
+TFSL.US,D,20140630,000000,9.70055,9.70055,9.5046,9.55924,353080.04537723,0
+TFSL.US,D,20140701,000000,9.53664,9.71189,9.49047,9.5112,910724.28513172,0
+TFSL.US,D,20140702,000000,9.46691,9.54511,9.34537,9.45844,416968.80976932,0
+TFSL.US,D,20140703,000000,9.45183,9.58751,9.45183,9.51873,209602.56970652,0
+TFSL.US,D,20140707,000000,9.48575,9.54511,9.39907,9.47916,264611.8211421,0
+TFSL.US,D,20140708,000000,9.46691,9.57243,9.35479,9.41227,393941.08886274,0
+TFSL.US,D,20140709,000000,9.42828,9.5046,9.34631,9.38494,341384.68878294,0
+TFSL.US,D,20140710,000000,9.2926,9.35103,9.19557,9.30956,380722.65061741,0
+TFSL.US,D,20140711,000000,9.28414,9.36516,9.20876,9.35103,221255.47106314,0
+TFSL.US,D,20140714,000000,9.41227,9.4443,9.23608,9.23608,269134.36533379,0
+TFSL.US,D,20140715,000000,9.24362,9.29827,9.22477,9.25681,359449.39240712,0
+TFSL.US,D,20140716,000000,9.28414,9.28414,9.16353,9.16353,191313.91470369,0
+TFSL.US,D,20140717,000000,9.1315,9.18237,8.97698,8.98076,315341.58462159,0
+TFSL.US,D,20140718,000000,9.00336,9.17578,8.97039,9.11736,253138.29316459,0
+TFSL.US,D,20140721,000000,9.07121,9.13527,9.00336,9.12396,170342.08868078,0
+TFSL.US,D,20140722,000000,9.1381,9.24927,9.05613,9.05613,213111.49509909,0
+TFSL.US,D,20140723,000000,9.0778,9.19557,9.06366,9.15033,215723.5535961,0
+TFSL.US,D,20140724,000000,9.1381,9.23608,9.1381,9.15033,581065.73299037,0
+TFSL.US,D,20140725,000000,9.14281,9.15033,9.04765,9.08156,402886.40743762,0
+TFSL.US,D,20140728,000000,9.08156,9.08817,8.99489,9.05613,385712.20242336,0
+TFSL.US,D,20140729,000000,9.04105,9.08156,8.9864,9.00336,334316.95309356,0
+TFSL.US,D,20140730,000000,9.03446,9.11736,9.01844,9.04765,429311.60873791,0
+TFSL.US,D,20140731,000000,9.00336,9.09569,8.99207,9.03446,496503.39061993,0
+TFSL.US,D,20140801,000000,9.01844,9.09569,8.85497,8.92723,539269.61289541,0
+TFSL.US,D,20140804,000000,8.9572,9.03634,8.84386,9.00336,331151.91512603,0
+TFSL.US,D,20140805,000000,9.00336,9.11736,8.97698,9.08156,238981.59416699,0
+TFSL.US,D,20140806,000000,9.08156,9.17578,9.0778,9.12396,283270.8980935,0
+TFSL.US,D,20140807,000000,9.15033,9.18237,9.04105,9.06366,195048.9142368,0
+TFSL.US,D,20140808,000000,9.11736,9.19557,9.06366,9.17013,208965.74114162,0
+TFSL.US,D,20140811,000000,9.19557,9.26435,9.0241,9.16353,195074.38737939,0
+TFSL.US,D,20140812,000000,9.1381,9.18991,9.05613,9.09569,167976.2705622,0
+TFSL.US,D,20140813,000000,9.10794,9.11736,9.0778,9.09569,172038.17542528,0
+TFSL.US,D,20140814,000000,9.10324,9.12396,9.03446,9.04765,405424.16926873,0
+TFSL.US,D,20140815,000000,9.06366,9.0778,8.97039,9.04765,316920.91946252,0
+TFSL.US,D,20140818,000000,8.86986,9.1315,8.86986,9.11736,468346.01562312,0
+TFSL.US,D,20140819,000000,9.16353,9.17013,9.1381,9.15033,199865.46094929,0
+TFSL.US,D,20140820,000000,9.1381,9.16353,9.08817,9.08817,312385.63869954,0
+TFSL.US,D,20140821,000000,9.09569,9.53664,9.09569,9.51873,1443356.0216191,0
+TFSL.US,D,20140822,000000,9.55077,9.59222,9.41886,9.43676,1077749.5583704,0
+TFSL.US,D,20140825,000000,9.48575,9.66664,9.39813,9.53664,1524547.4181193,0
+TFSL.US,D,20140826,000000,9.57997,9.70055,9.55077,9.5649,916522.60921509,0
+TFSL.US,D,20140827,000000,9.58751,9.60541,9.48575,9.58751,885322.25505903,0
+TFSL.US,D,20140828,000000,9.5649,9.66664,9.55077,9.60541,298936.88078991,0
+TFSL.US,D,20140829,000000,9.61574,9.70055,9.57997,9.67981,243178.29440964,0
+TFSL.US,D,20140902,000000,9.71189,9.8193,9.67981,9.78728,1205835.9490085,0
+TFSL.US,D,20140903,000000,9.81362,9.84096,9.74675,9.75328,594887.03561046,0
+TFSL.US,D,20140904,000000,9.78728,9.80706,9.70997,9.73916,683051.70489633,0
+TFSL.US,D,20140905,000000,9.73916,9.78728,9.67981,9.73916,467033.0873985,0
+TFSL.US,D,20140908,000000,9.73916,9.78066,9.68173,9.73359,251208.70261295,0
+TFSL.US,D,20140909,000000,9.71189,9.726,9.61574,9.64686,313728.28559052,0
+TFSL.US,D,20140910,000000,9.80794,9.91346,9.67605,9.75992,971200.70979692,0
+TFSL.US,D,20140911,000000,9.74012,9.78162,9.68739,9.75424,399245.87080831,0
+TFSL.US,D,20140912,000000,9.75424,9.81362,9.70055,9.75992,360547.92168156,0
+TFSL.US,D,20140915,000000,9.74012,9.78162,9.65156,9.67231,374947.67691476,0
+TFSL.US,D,20140916,000000,9.69401,9.71189,9.61102,9.64686,408864.1049001,0
+TFSL.US,D,20140917,000000,9.69401,9.8193,9.64878,9.73359,433234.47269766,0
+TFSL.US,D,20140918,000000,9.75992,9.83439,9.74012,9.78162,889256.79420913,0
+TFSL.US,D,20140919,000000,9.7722,9.96245,9.75424,9.75992,935862.03134999,0
+TFSL.US,D,20140922,000000,9.76558,9.79382,9.69401,9.74012,216105.65073503,0
+TFSL.US,D,20140923,000000,9.76558,9.80794,9.64023,9.64686,408778.13304384,0
+TFSL.US,D,20140924,000000,9.64119,9.74954,9.63274,9.73359,310916.68747652,0
+TFSL.US,D,20140925,000000,9.67981,9.70525,9.59882,9.61574,379384.2492502,0
+TFSL.US,D,20140926,000000,9.65156,9.67981,9.60165,9.61574,355350.33921108,0
+TFSL.US,D,20140929,000000,9.55077,9.70525,9.43488,9.69401,326087.00527324,0
+TFSL.US,D,20140930,000000,9.71189,9.71189,9.63274,9.64686,306425.98471306,0
+TFSL.US,D,20141001,000000,9.65915,9.70055,9.54417,9.5583,331334.47264797,0
+TFSL.US,D,20141002,000000,9.53097,9.64686,9.52533,9.61102,236005.48200705,0
+TFSL.US,D,20141003,000000,9.66664,9.71937,9.64686,9.67981,392924.28592079,0
+TFSL.US,D,20141006,000000,9.57997,9.69401,9.57903,9.60541,249979.62348271,0
+TFSL.US,D,20141007,000000,9.48481,9.60541,9.43488,9.49612,336811.19830606,0
+TFSL.US,D,20141008,000000,9.48481,9.64023,9.45089,9.60541,367882.06398726,0
+TFSL.US,D,20141009,000000,9.59222,9.67231,9.4019,9.41038,425390.86754005,0
+TFSL.US,D,20141010,000000,9.41038,9.4264,9.33594,9.34349,386204.68318021,0
+TFSL.US,D,20141013,000000,9.32087,9.48481,9.2521,9.39813,246203.23009289,0
+TFSL.US,D,20141014,000000,9.47163,9.65915,9.4264,9.5583,294227.53355251,0
+TFSL.US,D,20141015,000000,9.41792,9.51778,9.32087,9.39813,415440.42121358,0
+TFSL.US,D,20141016,000000,9.26341,9.51778,9.26341,9.49141,289773.97912202,0
+TFSL.US,D,20141017,000000,9.55077,9.62428,9.53097,9.57997,329984.39609039,0
+TFSL.US,D,20141020,000000,9.53097,9.68739,9.46126,9.62428,279657.95736867,0
+TFSL.US,D,20141021,000000,9.65156,9.79382,9.5649,9.75424,383164.88816378,0
+TFSL.US,D,20141022,000000,9.76558,9.83439,9.71189,9.71937,305435.71629465,0
+TFSL.US,D,20141023,000000,9.7722,9.86731,9.71937,9.73359,355472.39801935,0
+TFSL.US,D,20141024,000000,9.70055,9.78728,9.66664,9.75992,319915.07509847,0
+TFSL.US,D,20141027,000000,9.6676,9.8193,9.6676,9.78728,311716.9687064,0
+TFSL.US,D,20141028,000000,9.76558,9.94266,9.76558,9.89367,379894.77348305,0
+TFSL.US,D,20141029,000000,9.73359,10.0406,9.73359,9.99636,374800.1449639,0
+TFSL.US,D,20141030,000000,9.84948,10.2245,9.84948,10.1312,452216.20945528,0
+TFSL.US,D,20141031,000000,10.1708,10.199,10.0359,10.0643,515790.80508869,0
+TFSL.US,D,20141103,000000,10.0406,10.0926,9.98979,10.0379,524506.86538022,0
+TFSL.US,D,20141104,000000,9.99636,10.0483,9.92953,10.0228,307933.14564998,0
+TFSL.US,D,20141105,000000,10.0567,10.1245,10.0161,10.0567,287503.68528817,0
+TFSL.US,D,20141106,000000,10.0483,10.1819,10.0483,10.1574,255495.62023564,0
+TFSL.US,D,20141107,000000,10.1641,10.2159,10.004,10.1859,165252.76706633,0
+TFSL.US,D,20141110,000000,10.199,10.2866,10.149,10.2159,210601.32917246,0
+TFSL.US,D,20141111,000000,10.2309,10.247,10.1641,10.1933,149914.75108085,0
+TFSL.US,D,20141112,000000,10.1708,10.247,10.1188,10.2159,256613.25436703,0
+TFSL.US,D,20141113,000000,10.2159,10.264,10.1933,10.2047,244501.83644368,0
+TFSL.US,D,20141114,000000,10.2047,10.2866,10.1574,10.2309,528501.90324398,0
+TFSL.US,D,20141117,000000,10.199,10.2404,10.1424,10.1859,285827.76478156,0
+TFSL.US,D,20141118,000000,10.2245,10.2715,10.1933,10.2159,312212.63360608,0
+TFSL.US,D,20141119,000000,10.1933,10.2715,10.0087,10.1641,189262.26534379,0
+TFSL.US,D,20141120,000000,10.1312,10.2537,10.103,10.2047,270824.08379265,0
+TFSL.US,D,20141121,000000,10.2715,10.3064,10.2047,10.2047,354413.13983974,0
+TFSL.US,D,20141124,000000,10.2245,10.3064,10.2245,10.2923,448170.22530632,0
+TFSL.US,D,20141125,000000,10.3064,10.3262,10.2159,10.2245,570007.20496097,0
+TFSL.US,D,20141126,000000,10.199,10.313,10.199,10.2404,717276.99473563,0
+TFSL.US,D,20141128,000000,10.313,10.3591,10.2112,10.2159,273331.06557645,0
+TFSL.US,D,20141201,000000,10.1641,10.1859,10.0643,10.0973,505527.25138448,0
+TFSL.US,D,20141202,000000,10.103,10.1245,10.0567,10.0973,1641926.5978197,0
+TFSL.US,D,20141203,000000,10.1245,10.1424,10.0567,10.1188,555831.40110643,0
+TFSL.US,D,20141204,000000,10.1188,10.1574,10.0718,10.149,859833.19174913,0
+TFSL.US,D,20141205,000000,10.1859,10.2725,10.1859,10.2168,971614.6483641,0
+TFSL.US,D,20141208,000000,10.2168,10.248,10.1424,10.1574,754717.20744672,0
+TFSL.US,D,20141209,000000,10.1188,10.2546,10.0483,10.2319,638315.55959343,0
+TFSL.US,D,20141210,000000,10.2121,10.28,10.0303,10.149,301833.38937924,0
+TFSL.US,D,20141211,000000,10.199,10.2894,10.1782,10.2056,257823.22864032,0
+TFSL.US,D,20141212,000000,10.1312,10.28,10.0973,10.1094,429496.28902174,0
+TFSL.US,D,20141215,000000,10.1574,10.3215,9.98225,10.0218,292140.85862154,0
+TFSL.US,D,20141216,000000,9.94178,10.1782,9.94178,10.0775,444860.83953075,0
+TFSL.US,D,20141217,000000,10.0775,10.103,9.92199,10.0087,645571.15970947,0
+TFSL.US,D,20141218,000000,10.0643,10.1188,10.0303,10.0483,2652009.9370272,0
+TFSL.US,D,20141219,000000,10.0483,10.084,9.96814,10.0161,842686.58263935,0
+TFSL.US,D,20141222,000000,10.0483,10.0483,9.98891,10.0087,778650.28629639,0
+TFSL.US,D,20141223,000000,10.0483,10.1094,10.0406,10.0775,483000.50228228,0
+TFSL.US,D,20141224,000000,10.1094,10.1424,10.0775,10.1188,254061.69458369,0
+TFSL.US,D,20141226,000000,10.1245,10.1717,10.103,10.1188,398912.59719268,0
+TFSL.US,D,20141229,000000,10.1188,10.1859,10.103,10.1245,751665.73723993,0
+TFSL.US,D,20141230,000000,10.1717,10.1943,10.103,10.1424,623796.92969478,0
+TFSL.US,D,20141231,000000,10.149,10.1678,10.0718,10.0745,286393.48082337,0
+TFSL.US,D,20150102,000000,10.1312,10.1424,9.92855,9.9455,443487.41259247,0
+TFSL.US,D,20150105,000000,9.87956,10.0303,9.80049,9.8485,450706.92575648,0
+TFSL.US,D,20150106,000000,9.87956,9.89279,9.56867,9.63936,735330.02316945,0
+TFSL.US,D,20150107,000000,9.71659,9.78632,9.64407,9.66472,391623.03288652,0
+TFSL.US,D,20150108,000000,9.73263,9.8485,9.66472,9.75242,417668.25980976,0
+TFSL.US,D,20150109,000000,9.76462,9.78632,9.62995,9.64407,295470.410635,0
+TFSL.US,D,20150112,000000,9.63936,9.67701,9.60353,9.61486,357736.32356755,0
+TFSL.US,D,20150113,000000,9.67701,9.80706,9.59693,9.64407,596305.04054829,0
+TFSL.US,D,20150114,000000,9.58562,9.6092,9.49423,9.5338,528198.34829471,0
+TFSL.US,D,20150115,000000,9.5338,9.56207,9.48293,9.50177,534118.73118635,0
+TFSL.US,D,20150116,000000,9.5338,9.60728,9.48859,9.55548,435064.29344079,0
+TFSL.US,D,20150120,000000,9.59693,9.63936,9.54511,9.59128,548411.28694447,0
+TFSL.US,D,20150121,000000,9.57715,9.63936,9.54134,9.59128,292663.05804476,0
+TFSL.US,D,20150122,000000,9.60353,9.71093,9.55548,9.65627,1048159.3191025,0
+TFSL.US,D,20150123,000000,9.6092,9.67701,9.5338,9.6214,594767.09956407,0
+TFSL.US,D,20150126,000000,9.63936,9.76462,9.59693,9.72408,410592.03307284,0
+TFSL.US,D,20150127,000000,9.66472,9.79286,9.6092,9.65627,273311.96071949,0
+TFSL.US,D,20150128,000000,9.75242,9.75242,9.49423,9.5159,375683.21390722,0
+TFSL.US,D,20150129,000000,9.54699,9.63936,9.48859,9.59128,441071.70956963,0
+TFSL.US,D,20150130,000000,9.59128,9.59128,9.4019,9.48859,399511.21604368,0
+TFSL.US,D,20150202,000000,9.48293,9.54134,9.36139,9.50837,544862.02907612,0
+TFSL.US,D,20150203,000000,9.54134,9.65627,9.49423,9.62995,412648.98933745,0
+TFSL.US,D,20150204,000000,9.56867,9.65627,9.50837,9.50837,341584.22839994,0
+TFSL.US,D,20150205,000000,9.5338,9.69113,9.5338,9.61486,416092.10911165,0
+TFSL.US,D,20150206,000000,9.6506,9.7383,9.61486,9.66953,354213.60022274,0
+TFSL.US,D,20150209,000000,9.6506,9.67701,9.56207,9.6092,280917.81654622,0
+TFSL.US,D,20150210,000000,9.6506,9.68547,9.59693,9.67701,501951.4589926,0
+TFSL.US,D,20150211,000000,9.65627,9.67701,9.59128,9.61486,284849.1715535,0
+TFSL.US,D,20150212,000000,9.6214,9.69873,9.59128,9.66953,336086.27512302,0
+TFSL.US,D,20150213,000000,9.66472,9.85507,9.6506,9.79286,1019604.9876336,0
+TFSL.US,D,20150217,000000,9.80706,9.83998,9.66472,9.70525,473305.8487627,0
+TFSL.US,D,20150218,000000,9.66953,9.69873,9.52156,9.55548,851534.25416761,0
+TFSL.US,D,20150219,000000,9.52156,9.57715,9.46314,9.56867,250045.42910108,0
+TFSL.US,D,20150220,000000,9.5159,9.59693,9.43017,9.59693,297164.37461762,0
+TFSL.US,D,20150223,000000,9.55548,9.6092,9.50837,9.54699,373595.47759531,0
+TFSL.US,D,20150224,000000,9.53003,9.60353,9.50837,9.53003,334170.48252363,0
+TFSL.US,D,20150225,000000,9.54134,9.6092,9.50837,9.5338,301253.87538519,0
+TFSL.US,D,20150226,000000,9.52156,9.56867,9.49141,9.50177,325695.35570583,0
+TFSL.US,D,20150227,000000,9.48293,9.60824,9.46314,9.54134,795748.07188286,0
+TFSL.US,D,20150302,000000,9.52156,9.67701,9.48293,9.65627,388915.45010478,0
+TFSL.US,D,20150303,000000,9.64407,9.67701,9.54699,9.65627,337346.13430057,0
+TFSL.US,D,20150304,000000,9.63936,9.65627,9.47539,9.63936,393792.49553093,0
+TFSL.US,D,20150305,000000,9.67701,9.7552,9.66953,9.743,258694.62239329,0
+TFSL.US,D,20150306,000000,9.7722,9.86163,9.71093,9.78728,430676.54462867,0
+TFSL.US,D,20150309,000000,9.75328,9.89465,9.75328,9.88142,349064.84127557,0
+TFSL.US,D,20150310,000000,9.88142,9.88142,9.75328,9.76558,514486.3679116,0
+TFSL.US,D,20150311,000000,9.78066,9.83341,9.74675,9.8193,335396.37751105,0
+TFSL.US,D,20150312,000000,9.85605,9.92287,9.83341,9.92287,364363.58616622,0
+TFSL.US,D,20150313,000000,9.88809,9.91444,9.81362,9.88142,340986.67092988,0
+TFSL.US,D,20150316,000000,9.91072,9.91444,9.78728,9.89465,409793.87460485,0
+TFSL.US,D,20150317,000000,9.84096,9.92953,9.81362,9.91072,309958.26048635,0
+TFSL.US,D,20150318,000000,9.89465,9.92287,9.80706,9.91444,368774.68535906,0
+TFSL.US,D,20150319,000000,9.9022,9.98421,9.8193,9.97754,298929.45112332,0
+TFSL.US,D,20150320,000000,10.0369,10.0369,9.61486,9.97754,659166.38818902,0
+TFSL.US,D,20150323,000000,9.96343,10.0369,9.83341,10.0181,323483.43782376,0
+TFSL.US,D,20150324,000000,10.0322,10.051,9.92953,10.004,426406.60910105,0
+TFSL.US,D,20150325,000000,10.0106,10.0181,9.87486,9.89465,430380.419346,0
+TFSL.US,D,20150326,000000,9.88142,9.93424,9.81362,9.9022,321278.94960829,0
+TFSL.US,D,20150327,000000,9.91444,9.99734,9.86731,9.97,279079.50475556,0
+TFSL.US,D,20150330,000000,9.97754,10.051,9.97,9.99077,413179.67980819,0
+TFSL.US,D,20150331,000000,10.0106,10.0322,9.92953,9.98421,327348.98721267,0
+TFSL.US,D,20150401,000000,9.96343,10.0247,9.88809,9.99077,276285.95011756,0
+TFSL.US,D,20150402,000000,9.97,10.0369,9.91444,10.0181,295547.89144372,0
+TFSL.US,D,20150406,000000,9.9503,9.99077,9.89465,9.96343,281873.05939356,0
+TFSL.US,D,20150407,000000,9.97754,10.0322,9.92287,9.9503,233487.88641382,0
+TFSL.US,D,20150408,000000,9.91444,9.99077,9.88809,9.94364,315987.96561495,0
+TFSL.US,D,20150409,000000,9.92953,9.96343,9.83341,9.92953,248111.59302568,0
+TFSL.US,D,20150410,000000,9.94364,10.0369,9.89465,9.98421,235262.515348,0
+TFSL.US,D,20150413,000000,9.99734,10.0436,9.95687,10.0106,284220.83403614,0
+TFSL.US,D,20150414,000000,9.99734,10.0436,9.93424,10.0322,413909.90989595,0
+TFSL.US,D,20150415,000000,10.0436,10.0436,9.98421,10.0247,286778.76210514,0
+TFSL.US,D,20150416,000000,9.99077,10.0322,9.91444,10.004,283941.69084853,0
+TFSL.US,D,20150417,000000,9.97,9.99734,9.86163,9.88142,231585.89176667,0
+TFSL.US,D,20150420,000000,9.91444,10.0181,9.86731,9.97754,302104.04151932,0
+TFSL.US,D,20150421,000000,9.95687,10.0369,9.92287,9.99734,320284.43566611,0
+TFSL.US,D,20150422,000000,10.0181,10.0436,9.9503,10.0247,226592.09443696,0
+TFSL.US,D,20150423,000000,10.0181,10.0926,9.99077,10.0322,372448.12479755,0
+TFSL.US,D,20150424,000000,10.0181,10.0436,9.96343,9.97754,264008.95676733,0
+TFSL.US,D,20150427,000000,9.99734,10.0587,9.93424,9.96343,258055.67106651,0
+TFSL.US,D,20150428,000000,9.93424,10.0671,9.93424,10.051,251867.82017762,0
+TFSL.US,D,20150429,000000,10.0106,10.0671,9.99734,10.0247,248786.63130448,0
+TFSL.US,D,20150430,000000,9.99077,10.0587,9.9022,9.94364,265991.61636604,0
+TFSL.US,D,20150501,000000,9.91444,10.0671,9.73263,9.78728,380974.19790055,0
+TFSL.US,D,20150504,000000,9.78066,9.92287,9.78066,9.91072,307159.39894364,0
+TFSL.US,D,20150505,000000,9.86731,9.97,9.78066,9.89465,301870.53771219,0
+TFSL.US,D,20150506,000000,9.85605,9.93424,9.84948,9.88809,233751.10888732,0
+TFSL.US,D,20150507,000000,9.86163,10.0209,9.80706,9.97,220105.99550351,0
+TFSL.US,D,20150508,000000,9.99077,10.0181,9.95687,9.97,197327.69911818,0
+TFSL.US,D,20150511,000000,9.94364,10.0436,9.94364,9.98421,203937.97962179,0
+TFSL.US,D,20150512,000000,9.95687,10.0436,9.87486,10.0247,340087.68127244,0
+TFSL.US,D,20150513,000000,10.0322,10.0436,9.99734,10.0322,277904.55605333,0
+TFSL.US,D,20150514,000000,10.0247,10.0436,9.99077,10.0322,324365.44538614,0
+TFSL.US,D,20150515,000000,10.0322,10.1208,9.99734,10.0247,325728.25851502,0
+TFSL.US,D,20150518,000000,9.98421,10.051,9.98421,10.051,347828.33247873,0
+TFSL.US,D,20150519,000000,10.0671,10.1124,10.0436,10.0737,392069.87426289,0
+TFSL.US,D,20150520,000000,10.051,10.0587,9.99077,10.0181,305837.97967148,0
+TFSL.US,D,20150521,000000,9.99077,10.0322,9.97754,9.99734,211441.94287812,0
+TFSL.US,D,20150522,000000,9.99734,10.0671,9.98421,10.0322,248196.503501,0
+TFSL.US,D,20150526,000000,9.99077,9.99077,9.91072,9.95687,218951.21303917,0
+TFSL.US,D,20150527,000000,9.93424,10.0737,9.93424,9.99077,221290.49663421,0
+TFSL.US,D,20150528,000000,10.004,10.0784,9.96343,10.0737,248469.27840297,0
+TFSL.US,D,20150529,000000,10.0436,10.1443,9.99734,10.099,637999.26807287,0
+TFSL.US,D,20150601,000000,10.1047,10.1124,10.0067,10.051,244189.79044687,0
+TFSL.US,D,20150602,000000,10.0181,10.1527,9.88809,10.1047,342945.98014788,0
+TFSL.US,D,20150603,000000,10.1406,10.2433,10.0784,10.2198,269226.7054757,0
+TFSL.US,D,20150604,000000,10.1594,10.1953,10.1208,10.1755,228206.45484897,0
+TFSL.US,D,20150605,000000,10.3243,10.3299,10.2198,10.296,556390.74886259,0
+TFSL.US,D,20150608,000000,10.2753,10.3733,10.2621,10.3573,296720.71738408,0
+TFSL.US,D,20150609,000000,10.3299,10.3808,10.296,10.3299,360858.90629742,0
+TFSL.US,D,20150610,000000,10.3808,10.5429,10.3808,10.4402,438115.76364758,0
+TFSL.US,D,20150611,000000,10.411,10.5843,10.3356,10.5636,372983.06079206,0
+TFSL.US,D,20150612,000000,10.5429,10.6474,10.4872,10.6314,281156.62725805,0
+TFSL.US,D,20150615,000000,10.5749,10.6663,10.4543,10.6409,296086.01158106,0
+TFSL.US,D,20150616,000000,10.6239,10.7002,10.5429,10.6663,279108.16204098,0
+TFSL.US,D,20150617,000000,10.6719,10.7199,10.5636,10.5843,348630.73647051,0
+TFSL.US,D,20150618,000000,10.6173,10.6474,10.5636,10.5975,675012.80564547,0
+TFSL.US,D,20150619,000000,10.5495,10.8011,10.5495,10.7633,669599.76284387,0
+TFSL.US,D,20150622,000000,10.8293,10.8849,10.7002,10.8585,268715.1198619,0
+TFSL.US,D,20150623,000000,10.835,11.0064,10.7407,11.0064,345988.95930713,0
+TFSL.US,D,20150624,000000,11.0064,11.2589,10.9046,11.1835,880796.52672451,0
+TFSL.US,D,20150625,000000,11.1835,11.4492,11.0488,11.3842,804250.79460515,0
+TFSL.US,D,20150626,000000,11.3626,11.6009,11.3626,11.6009,1565323.5511295,0
+TFSL.US,D,20150629,000000,11.519,11.5878,11.3842,11.4992,688042.31808321,0
+TFSL.US,D,20150630,000000,11.5256,11.7244,11.4868,11.4935,594020.9487622,0
+TFSL.US,D,20150701,000000,11.5341,11.6621,11.5143,11.5811,630520.77795913,0
+TFSL.US,D,20150702,000000,11.4992,11.5934,11.4492,11.5341,607396.47138687,0
+TFSL.US,D,20150706,000000,11.4568,11.5745,11.4323,11.5519,452987.83339975,0
+TFSL.US,D,20150707,000000,11.5341,11.568,11.4022,11.4163,613103.51670926,0
+TFSL.US,D,20150708,000000,11.3842,11.4992,11.1214,11.2033,940072.52954489,0
+TFSL.US,D,20150709,000000,11.241,11.4624,11.241,11.3889,472449.31434292,0
+TFSL.US,D,20150710,000000,11.3559,11.4624,11.1214,11.2589,723167.65896091,0
+TFSL.US,D,20150713,000000,11.1977,11.3079,11.1911,11.2806,424884.58883096,0
+TFSL.US,D,20150714,000000,11.2664,11.4022,11.2627,11.3701,399240.5639036,0
+TFSL.US,D,20150715,000000,11.3626,11.4398,11.2664,11.3559,307227.32732389,0
+TFSL.US,D,20150716,000000,11.3955,11.4323,11.274,11.2948,596124.60578824,0
+TFSL.US,D,20150717,000000,11.3193,11.3193,11.1977,11.241,393271.35748866,0
+TFSL.US,D,20150720,000000,11.2335,11.3889,11.2269,11.3842,342629.68862732,0
+TFSL.US,D,20150721,000000,11.3626,11.4784,11.274,11.3485,297258.83752141,0
+TFSL.US,D,20150722,000000,11.3079,11.5595,11.3079,11.4992,356534.84034178,0
+TFSL.US,D,20150723,000000,11.4784,11.5406,11.3559,11.3777,307062.81327796,0
+TFSL.US,D,20150724,000000,11.3626,11.4784,11.2523,11.3343,271940.65654309,0
+TFSL.US,D,20150727,000000,11.2664,11.3343,11.1911,11.274,383609.60677827,0
+TFSL.US,D,20150728,000000,11.2995,11.3559,11.2184,11.3136,245012.36067653,0
+TFSL.US,D,20150729,000000,11.3277,11.4568,11.274,11.3955,314090.21649157,0
+TFSL.US,D,20150730,000000,11.3277,11.5595,11.3136,11.5462,367512.70341962,0
+TFSL.US,D,20150731,000000,10.6766,11.5745,10.6474,11.519,650281.5683278,0
+TFSL.US,D,20150803,000000,11.5462,11.6084,11.1044,11.5878,527013.84716402,0
+TFSL.US,D,20150804,000000,11.616,11.6566,11.5519,11.6084,558511.38798369,0
+TFSL.US,D,20150805,000000,11.5745,11.8601,11.5745,11.7866,485330.23344885,0
+TFSL.US,D,20150806,000000,11.8205,11.8751,11.6084,11.6621,458478.35701008,0
+TFSL.US,D,20150807,000000,11.6829,11.827,11.6292,11.7931,428539.98479345,0
+TFSL.US,D,20150810,000000,11.8534,12.0325,11.7319,11.9571,430740.22748516,0
+TFSL.US,D,20150811,000000,11.9439,12.0456,11.8534,11.9306,524911.25151892,0
+TFSL.US,D,20150812,000000,11.9014,11.9014,11.6707,11.8072,481818.12391346,0
+TFSL.US,D,20150813,000000,11.845,11.9637,11.7658,11.9439,291839.42643416,0
+TFSL.US,D,20150814,000000,11.9496,12.0145,11.7866,12.0051,385953.13589708,0
+TFSL.US,D,20150817,000000,11.9749,12.0993,11.9165,12.0805,319797.26181397,0
+TFSL.US,D,20150818,000000,12.0258,12.0993,11.9571,12.0258,300916.35624578,0
+TFSL.US,D,20150819,000000,11.9637,12.0862,11.91,11.9439,309846.81548749,0
+TFSL.US,D,20150820,000000,11.8685,11.9165,11.6829,11.7036,392687.59797084,0
+TFSL.US,D,20150821,000000,11.6227,11.845,11.5341,11.7376,438202.79688479,0
+TFSL.US,D,20150824,000000,11.2269,11.5878,11.1769,11.3193,610332.25107104,0
+TFSL.US,D,20150825,000000,11.568,11.5811,10.9583,10.9942,792105.41249166,0
+TFSL.US,D,20150826,000000,11.1516,11.3889,11.0686,11.3701,598323.787099,0
+TFSL.US,D,20150827,000000,11.4624,11.5811,11.3889,11.5143,519141.58472098,0
+TFSL.US,D,20150828,000000,11.5341,11.7036,11.5049,11.616,376731.85827741,0
+TFSL.US,D,20150831,000000,11.568,11.7376,11.5256,11.7319,1198545.3233214,0
+TFSL.US,D,20150901,000000,11.5934,11.5934,11.3079,11.3626,550606.22273147,0
+TFSL.US,D,20150902,000000,11.4435,11.471,11.2948,11.4163,717750.37063554,0
+TFSL.US,D,20150903,000000,11.4163,11.5529,11.4106,11.4945,461765.45378588,0
+TFSL.US,D,20150904,000000,11.4106,11.52,11.3418,11.4237,502504.43846312,0
+TFSL.US,D,20150908,000000,11.5415,11.6574,11.4435,11.6423,848902.02943272,0
+TFSL.US,D,20150909,000000,11.6725,11.7536,11.5952,11.6094,534221.68513767,0
+TFSL.US,D,20150910,000000,11.6245,11.7394,11.5689,11.6029,478942.84294296,0
+TFSL.US,D,20150911,000000,11.5821,11.714,11.5689,11.6245,505849.91119069,0
+TFSL.US,D,20150914,000000,11.6848,11.7809,11.6423,11.7536,649151.19762511,0
+TFSL.US,D,20150915,000000,11.7601,11.8091,11.6848,11.7686,631259.49909441,0
+TFSL.US,D,20150916,000000,11.7875,11.9335,11.7809,11.8638,467438.53491814,0
+TFSL.US,D,20150917,000000,11.8638,11.9477,11.617,11.6574,437098.96070563,0
+TFSL.US,D,20150918,000000,11.5472,11.6725,11.4435,11.6499,2724491.6415216,0
+TFSL.US,D,20150921,000000,11.6989,11.9043,11.6989,11.8638,425248.64249388,0
+TFSL.US,D,20150922,000000,11.7809,11.9598,11.6989,11.7809,336071.41578985,0
+TFSL.US,D,20150923,000000,11.8168,11.9118,11.7809,11.8911,304315.95940138,0
+TFSL.US,D,20150924,000000,11.8168,11.9269,11.745,11.8638,364588.59892581,0
+TFSL.US,D,20150925,000000,11.9712,12.0635,11.9043,11.9118,377239.19836745,0
+TFSL.US,D,20150928,000000,11.9043,11.9401,11.714,11.745,377658.44383933,0
+TFSL.US,D,20150929,000000,11.7536,11.8232,11.6499,11.6725,496249.72057491,0
+TFSL.US,D,20150930,000000,11.7338,11.8779,11.6574,11.8554,472536.34758012,0
+TFSL.US,D,20151001,000000,11.8779,11.9118,11.6791,11.8034,504250.41011186,0
+TFSL.US,D,20151002,000000,11.6301,11.7338,11.3475,11.7197,537714.68981612,0
+TFSL.US,D,20151005,000000,11.7686,11.909,11.7686,11.8911,348717.7697077,0
+TFSL.US,D,20151006,000000,11.8638,11.9043,11.7809,11.8638,433398.98674359,0
+TFSL.US,D,20151007,000000,11.9043,12.0419,11.8487,12.0419,452310.67235908,0
+TFSL.US,D,20151008,000000,12.0419,12.1653,11.9401,12.154,446930.53236666,0
+TFSL.US,D,20151009,000000,12.1653,12.202,11.9863,12.0494,325740.99508632,0
+TFSL.US,D,20151012,000000,12.0842,12.2312,11.9335,12.2134,198177.86525231,0
+TFSL.US,D,20151013,000000,12.1399,12.3114,12.0419,12.2077,364585.41478299,0
+TFSL.US,D,20151014,000000,12.2134,12.2134,11.8232,11.8364,238885.00850131,0
+TFSL.US,D,20151015,000000,11.8779,12.0777,11.8232,12.0692,472968.32962331,0
+TFSL.US,D,20151016,000000,12.0842,12.1653,12.0231,12.1399,411723.46515647,0
+TFSL.US,D,20151019,000000,12.1248,12.2341,12.056,12.1954,257830.65830692,0
+TFSL.US,D,20151020,000000,12.1728,12.38,12.1728,12.2755,264860.1842824,0
+TFSL.US,D,20151021,000000,12.3424,12.4612,12.2077,12.2284,260853.47122828,0
+TFSL.US,D,20151022,000000,12.2416,12.4347,12.2416,12.3726,263909.18695883,0
+TFSL.US,D,20151023,000000,12.4065,12.5733,12.399,12.5666,343630.57085514,0
+TFSL.US,D,20151026,000000,12.5864,12.676,12.4273,12.5261,286168.46806378,0
+TFSL.US,D,20151027,000000,12.5308,12.5864,12.3424,12.3933,461622.16735877,0
+TFSL.US,D,20151028,000000,12.4149,12.5666,12.4149,12.4951,736880.70072497,0
+TFSL.US,D,20151029,000000,12.4951,12.4951,12.2624,12.3867,442562.94979243,0
+TFSL.US,D,20151030,000000,12.3659,12.4273,12.0231,12.0692,384806.84448027,0
+TFSL.US,D,20151102,000000,12.0777,12.4347,12.0635,12.3659,440680.06000222,0
+TFSL.US,D,20151103,000000,12.3726,12.4479,12.2821,12.3867,610743.0054954,0
+TFSL.US,D,20151104,000000,12.4414,12.4414,12.3575,12.38,270781.62855498,0
+TFSL.US,D,20151105,000000,12.4149,12.4763,12.3424,12.4273,572916.4501216,0
+TFSL.US,D,20151106,000000,12.4612,12.6693,12.4612,12.5864,321665.29227099,0
+TFSL.US,D,20151109,000000,12.5498,12.6882,12.5308,12.6542,315690.77895134,0
+TFSL.US,D,20151110,000000,12.6288,12.8323,12.6119,12.7833,372587.16570089,0
+TFSL.US,D,20151111,000000,12.8266,12.9652,12.7504,12.773,346544.06153953,0
+TFSL.US,D,20151112,000000,12.6882,12.8323,12.5666,12.5733,308716.4447848,0
+TFSL.US,D,20151113,000000,12.5403,12.6477,12.48,12.5186,279037.0495179,0
+TFSL.US,D,20151116,000000,12.4347,12.6203,12.3726,12.6203,301444.92395465,0
+TFSL.US,D,20151117,000000,12.6401,12.8266,12.5864,12.7353,285293.89016799,0
+TFSL.US,D,20151118,000000,12.7833,12.8456,12.6609,12.8144,261725.92636219,0
+TFSL.US,D,20151119,000000,12.7984,12.8974,12.7155,12.8399,197860.51235081,0
+TFSL.US,D,20151120,000000,12.8974,13.1066,12.8399,12.9426,319630.62500615,0
+TFSL.US,D,20151123,000000,12.952,13.0331,12.9087,12.952,252854.90445321,0
+TFSL.US,D,20151124,000000,12.8889,12.9605,12.7919,12.9087,348291.09456923,0
+TFSL.US,D,20151125,000000,12.9152,13.0274,12.8389,12.9915,244560.21239546,0
+TFSL.US,D,20151127,000000,12.9915,13.0811,12.9605,13.0378,164680.68273887,0
+TFSL.US,D,20151130,000000,13.0895,13.1281,12.952,12.969,431957.63142505,0
+TFSL.US,D,20151201,000000,13.0076,13.164,12.969,13.1358,288149.00490059,0
+TFSL.US,D,20151202,000000,13.0895,13.1526,12.9219,12.9605,266336.56517202,0
+TFSL.US,D,20151203,000000,12.969,13.1027,12.9001,12.9605,236011.85029269,0
+TFSL.US,D,20151204,000000,13.0603,13.164,12.8456,13.0811,561619.11138038,0
+TFSL.US,D,20151207,000000,13.0895,13.2214,13.0142,13.0274,754371.19725979,0
+TFSL.US,D,20151208,000000,12.9652,13.0585,12.887,12.9652,393280.90991713,0
+TFSL.US,D,20151209,000000,12.969,13.0443,12.757,12.8313,421396.89105721,0
+TFSL.US,D,20151210,000000,12.8135,12.9991,12.7833,12.8889,293616.17813022,0
+TFSL.US,D,20151211,000000,12.7721,12.8389,12.7287,12.8135,361774.87804992,0
+TFSL.US,D,20151214,000000,12.8521,12.9737,12.757,12.952,363283.10036778,0
+TFSL.US,D,20151215,000000,13.0076,13.2318,12.9991,13.1442,328493.1558676,0
+TFSL.US,D,20151216,000000,13.1761,13.309,13.0603,13.2912,374077.34454274,0
+TFSL.US,D,20151217,000000,13.2742,13.2969,13.067,13.1707,416184.44925356,0
+TFSL.US,D,20151218,000000,13.1442,13.164,12.8135,12.8389,665376.52807768,0
+TFSL.US,D,20151221,000000,12.9152,13.1281,12.7212,12.8804,363662.01336389,0
+TFSL.US,D,20151222,000000,12.9087,12.9426,12.7721,12.9152,338886.19804667,0
+TFSL.US,D,20151223,000000,12.9426,13.0142,12.9087,12.9737,494328.62107081,0
+TFSL.US,D,20151224,000000,12.9426,13.0811,12.9219,12.9991,201215.53750686,0
+TFSL.US,D,20151228,000000,12.9831,13.098,12.9087,13.0895,341888.84473015,0
+TFSL.US,D,20151229,000000,13.1281,13.3364,13.0811,13.2827,464060.15938138,0
+TFSL.US,D,20151230,000000,13.2695,13.4193,13.1217,13.1442,252772.11673977,0
+TFSL.US,D,20151231,000000,13.116,13.2214,13.0076,13.0142,360074.54578165,0
+TFSL.US,D,20160104,000000,12.8521,12.903,12.5901,12.7212,389269.95133924,0
+TFSL.US,D,20160105,000000,12.7645,12.8606,12.675,12.806,302384.24608787,0
+TFSL.US,D,20160106,000000,12.6383,12.7343,12.5639,12.708,428536.80065063,0
+TFSL.US,D,20160107,000000,12.5468,12.6589,12.4384,12.5468,241413.21790393,0
+TFSL.US,D,20160108,000000,12.6383,12.6383,12.3283,12.3396,301828.08247453,0
+TFSL.US,D,20160111,000000,12.3481,12.5243,12.1973,12.2727,480482.90668906,0
+TFSL.US,D,20160112,000000,12.3971,12.4253,12.1559,12.3339,575618.72599864,0
+TFSL.US,D,20160113,000000,12.3839,12.3839,11.8374,11.8799,577528.15031238,0
+TFSL.US,D,20160114,000000,11.9279,12.121,11.7762,12.0447,532187.01787284,0
+TFSL.US,D,20160115,000000,11.8185,11.9919,11.6913,11.8657,609383.37650934,0
+TFSL.US,D,20160119,000000,11.843,12.0239,11.306,11.714,854944.47113262,0
+TFSL.US,D,20160120,000000,11.5887,11.8949,11.5462,11.8101,540216.36469522,0
+TFSL.US,D,20160121,000000,11.8242,11.892,11.6423,11.6791,566272.20542787,0
+TFSL.US,D,20160122,000000,11.8034,11.8873,11.6499,11.714,726828.36182811,0
+TFSL.US,D,20160125,000000,11.6848,11.797,11.5754,11.6029,443198.71697638,0
+TFSL.US,D,20160126,000000,11.6301,11.8732,11.5952,11.6848,552185.5575724,0
+TFSL.US,D,20160127,000000,11.6725,12.0729,11.6499,11.9345,330817.58012947,0
+TFSL.US,D,20160128,000000,12.0033,12.1426,11.7536,12.0372,564249.21335339,0
+TFSL.US,D,20160129,000000,12.0918,12.1361,11.8732,12.0654,475412.68993157,0
+TFSL.US,D,20160201,000000,11.9128,12.2171,11.9128,12.1606,526567.00578765,0
+TFSL.US,D,20160202,000000,12.0513,12.121,11.6094,11.6094,732871.86490895,0
+TFSL.US,D,20160203,000000,11.617,11.6368,11.3936,11.47,677923.11218704,0
+TFSL.US,D,20160204,000000,11.4559,11.6245,11.3767,11.4398,876593.45819621,0
+TFSL.US,D,20160205,000000,11.4314,11.5462,11.1808,11.2853,1090606.0657146,0
+TFSL.US,D,20160208,000000,11.1534,11.1618,10.9188,10.9461,708583.22344388,0
+TFSL.US,D,20160209,000000,10.787,10.9894,10.7672,10.7803,750438.78087157,0
+TFSL.US,D,20160210,000000,10.8632,11.1618,10.8142,11.0026,823053.15798365,0
+TFSL.US,D,20160211,000000,10.8632,10.9894,10.7917,10.8209,576699.21179708,0
+TFSL.US,D,20160212,000000,10.9386,11.2711,10.8575,11.2561,1197401.1546664,0
+TFSL.US,D,20160216,000000,11.3683,11.5341,11.2071,11.3767,588746.94686394,0
+TFSL.US,D,20160217,000000,11.4492,11.5952,11.3767,11.519,488504.82384485,0
+TFSL.US,D,20160218,000000,11.5256,11.5529,11.4163,11.5143,397976.45920229,0
+TFSL.US,D,20160219,000000,11.4492,11.6848,11.3107,11.6245,451917.96141073,0
+TFSL.US,D,20160222,000000,11.7064,11.8507,11.6094,11.6574,410860.56245104,0
+TFSL.US,D,20160223,000000,11.6094,11.8242,11.5049,11.519,224193.3735092,0
+TFSL.US,D,20160224,000000,11.4002,11.6848,11.3683,11.6423,388468.60872842,0
+TFSL.US,D,20160225,000000,11.6725,11.7611,11.6094,11.7064,324909.93380913,0
+TFSL.US,D,20160226,000000,11.7686,11.8374,11.7272,11.8242,377100.1574641,0
+TFSL.US,D,20160229,000000,11.8242,11.8507,11.6641,11.6791,289980.94840561,0
+TFSL.US,D,20160301,000000,11.7347,11.9524,11.714,11.8987,345924.2150697,0
+TFSL.US,D,20160302,000000,11.9061,11.9279,11.7819,11.797,359687.14173801,0
+TFSL.US,D,20160303,000000,11.8034,11.9288,11.7394,11.843,384818.51967062,0
+TFSL.US,D,20160304,000000,11.8581,11.9486,11.8309,11.8507,487052.85471689,0
+TFSL.US,D,20160307,000000,11.8034,11.893,11.746,11.7819,399483.6201392,0
+TFSL.US,D,20160308,000000,11.6905,11.8507,11.5934,11.746,254513.84286476,0
+TFSL.US,D,20160309,000000,11.7686,11.8742,11.5878,11.5934,363065.51727478,0
+TFSL.US,D,20160310,000000,11.6415,11.8666,11.6415,11.797,379690.98834229,0
+TFSL.US,D,20160311,000000,11.8742,11.9486,11.797,11.9353,301492.68609702,0
+TFSL.US,D,20160314,000000,11.8666,11.9561,11.8185,11.8873,364481.39945073,0
+TFSL.US,D,20160315,000000,11.7875,12.0871,11.7875,11.9891,386969.93883903,0
+TFSL.US,D,20160316,000000,11.9138,12.0871,11.8873,11.893,376764.76108659,0
+TFSL.US,D,20160317,000000,11.9138,12.1455,11.8309,12.1087,419706.11121742,0
+TFSL.US,D,20160318,000000,12.0739,12.2538,12.0466,12.0673,609045.85736995,0
+TFSL.US,D,20160321,000000,12.1022,12.2161,12.0258,12.1634,397337.50787551,0
+TFSL.US,D,20160322,000000,12.1022,12.2821,12.0607,12.1087,283918.34046782,0
+TFSL.US,D,20160323,000000,12.0936,12.1455,12.0145,12.0202,250964.58499641,0
+TFSL.US,D,20160324,000000,12.1087,12.1154,11.943,12.039,270416.51351111,0
+TFSL.US,D,20160328,000000,12.0258,12.1567,12.0258,12.1154,180972.88019075,0
+TFSL.US,D,20160329,000000,12.1087,12.1087,11.9288,11.9891,391720.67993314,0
+TFSL.US,D,20160330,000000,12.0325,12.2887,12.0325,12.1765,267719.54453879,0
+TFSL.US,D,20160331,000000,12.1022,12.2821,12.0607,12.0739,254836.50267097,0
+TFSL.US,D,20160401,000000,12.0739,12.2002,12.0051,12.1154,208381.9816238,0
+TFSL.US,D,20160404,000000,12.1455,12.2002,12.0523,12.1305,150365.83798099,0
+TFSL.US,D,20160405,000000,12.0145,12.1305,11.8799,11.8996,168321.21936818,0
+TFSL.US,D,20160406,000000,11.8996,11.9891,11.843,11.9835,145172.50103427,0
+TFSL.US,D,20160407,000000,11.8873,11.9353,11.7762,11.893,269564.22461509,0
+TFSL.US,D,20160408,000000,11.893,12.1087,11.8799,11.9986,284459.64474797,0
+TFSL.US,D,20160411,000000,11.9986,12.1379,11.8666,11.9891,222110.94410199,0
+TFSL.US,D,20160412,000000,11.9891,12.0936,11.9749,12.0523,244676.96429902,0
+TFSL.US,D,20160413,000000,12.0673,12.3943,11.9891,12.332,367763.18932181,0
+TFSL.US,D,20160414,000000,12.2821,12.4555,12.2755,12.3245,442326.26184247,0
+TFSL.US,D,20160415,000000,12.35,12.4498,12.35,12.4225,262351.07973672,0
+TFSL.US,D,20160418,000000,12.3669,12.594,12.3245,12.5695,221623.77024985,0
+TFSL.US,D,20160419,000000,12.5609,12.6863,12.5327,12.6439,239450.72454312,0
+TFSL.US,D,20160420,000000,12.6166,12.6364,12.5139,12.5327,200317.60923036,0
+TFSL.US,D,20160421,000000,12.6166,12.6166,12.4423,12.4771,218002.33847748,0
+TFSL.US,D,20160422,000000,12.4282,12.5695,12.4282,12.528,150346.73312403,0
+TFSL.US,D,20160425,000000,12.5695,12.5893,12.4357,12.5431,87170.155343688,0
+TFSL.US,D,20160426,000000,12.5206,12.692,12.5206,12.6505,134150.05995689,0
+TFSL.US,D,20160427,000000,12.6072,12.7061,12.528,12.594,153359.99361693,0
+TFSL.US,D,20160428,000000,12.5139,12.6439,12.5063,12.5327,125751.35256687,0
+TFSL.US,D,20160429,000000,12.4357,12.6317,12.3104,12.4498,246822.01518178,0
+TFSL.US,D,20160502,000000,12.5139,12.7099,12.4771,12.6995,208289.6414819,0
+TFSL.US,D,20160503,000000,12.6571,12.741,12.5827,12.6317,195024.50247515,0
+TFSL.US,D,20160504,000000,12.528,12.6241,12.4771,12.5827,154918.10083904,0
+TFSL.US,D,20160505,000000,12.5431,12.8305,12.5139,12.576,231586.95314762,0
+TFSL.US,D,20160506,000000,12.5139,12.5609,12.4555,12.5327,177333.40494238,0
+TFSL.US,D,20160509,000000,12.5063,12.6891,12.5063,12.594,187848.50592972,0
+TFSL.US,D,20160510,000000,12.6571,12.7966,12.6166,12.7702,242812.11798482,0
+TFSL.US,D,20160511,000000,12.741,12.8172,12.6317,12.6317,223353.82118447,0
+TFSL.US,D,20160512,000000,12.6364,12.7334,12.5063,12.6505,145360.36546091,0
+TFSL.US,D,20160513,000000,12.6241,12.7278,12.4706,12.5176,182352.67541469,0
+TFSL.US,D,20160516,000000,12.4904,12.724,12.4904,12.6505,198016.53534921,0
+TFSL.US,D,20160517,000000,12.6005,12.6005,12.3179,12.3377,258747.69144036,0
+TFSL.US,D,20160518,000000,12.3179,12.79,12.3179,12.6571,287840.14304663,0
+TFSL.US,D,20160519,000000,12.594,12.6995,12.3943,12.4818,181501.44789961,0
+TFSL.US,D,20160520,000000,12.5431,12.6364,12.5063,12.5431,237028.65323464,0
+TFSL.US,D,20160523,000000,12.5206,12.6656,12.4771,12.6166,193852.73791574,0
+TFSL.US,D,20160524,000000,12.6505,12.838,12.5609,12.7966,239728.8063498,0
+TFSL.US,D,20160525,000000,12.7815,12.8766,12.7278,12.79,199043.95210057,0
+TFSL.US,D,20160526,000000,12.8172,12.8172,12.53,12.692,121598.16894282,0
+TFSL.US,D,20160527,000000,12.6995,12.8305,12.6995,12.7966,109419.88402016,0
+TFSL.US,D,20160531,000000,12.8172,12.8511,12.741,12.8248,206614.78235623,0
+TFSL.US,D,20160601,000000,12.7626,12.8879,12.7146,12.8597,183013.91574124,0
+TFSL.US,D,20160602,000000,12.8305,12.8597,12.741,12.8446,186727.68765551,0
+TFSL.US,D,20160603,000000,12.7768,12.7768,12.4978,12.6364,184249.36315714,0
+TFSL.US,D,20160606,000000,12.6505,12.79,12.6505,12.741,176632.89352099,0
+TFSL.US,D,20160607,000000,12.6995,12.7278,12.6241,12.6241,172192.0756618,0
+TFSL.US,D,20160608,000000,12.6571,12.7485,12.6317,12.7202,186052.64937672,0
+TFSL.US,D,20160609,000000,12.6731,12.756,12.5055,12.6505,121449.57561101,0
+TFSL.US,D,20160610,000000,12.5364,12.741,12.527,12.5609,134572.48957161,0
+TFSL.US,D,20160613,000000,12.5364,12.5893,12.2595,12.2944,255776.88618513,0
+TFSL.US,D,20160614,000000,12.2463,12.3028,12.1483,12.1483,222697.88776264,0
+TFSL.US,D,20160615,000000,12.0983,12.2944,12.0983,12.1201,236286.74795653,0
+TFSL.US,D,20160616,000000,12.057,12.155,12.0231,12.1201,201228.27407816,0
+TFSL.US,D,20160617,000000,12.1483,12.2416,12.057,12.0795,503777.03421196,0
+TFSL.US,D,20160620,000000,12.2388,12.3528,12.2105,12.2322,191001.86870689,0
+TFSL.US,D,20160621,000000,12.2944,12.3085,12.1812,12.2388,290682.52120793,0
+TFSL.US,D,20160622,000000,12.2463,12.3028,12.1898,12.2067,286536.76725047,0
+TFSL.US,D,20160623,000000,12.2595,12.4055,12.2077,12.2661,673077.90818914,0
+TFSL.US,D,20160624,000000,11.8695,12.106,11.5802,11.8129,1184945.849318,0
+TFSL.US,D,20160627,000000,11.6499,11.7479,11.4388,11.486,466830.36363867,0
+TFSL.US,D,20160628,000000,11.5039,11.6056,11.4294,11.5453,614036.47055683,0
+TFSL.US,D,20160629,000000,11.665,11.8534,11.6094,11.8393,188720.96106364,0
+TFSL.US,D,20160630,000000,11.9024,12.0352,11.845,12.0352,253854.72530009,0
+TFSL.US,D,20160701,000000,12.0098,12.106,11.9749,12.0419,209752.22441927,0
+TFSL.US,D,20160705,000000,11.9467,11.9467,11.7799,11.827,263279.78806053,0
+TFSL.US,D,20160706,000000,11.7554,11.9326,11.7394,11.91,237214.3948994,0
+TFSL.US,D,20160707,000000,11.91,12.057,11.91,12.0174,272096.6795415,0
+TFSL.US,D,20160708,000000,12.057,12.2322,11.9863,12.1812,381607.84232261,0
+TFSL.US,D,20160711,000000,12.2595,12.3924,12.1201,12.3651,220065.66302773,0
+TFSL.US,D,20160712,000000,12.4488,12.5695,12.4347,12.4771,350880.86406646,0
+TFSL.US,D,20160713,000000,12.4488,12.481,12.398,12.4488,185859.47804538,0
+TFSL.US,D,20160714,000000,12.5695,12.6241,12.3716,12.5206,252945.12183323,0
+TFSL.US,D,20160715,000000,12.576,12.576,12.4969,12.5317,138655.62205352,0
+TFSL.US,D,20160718,000000,12.527,12.5609,12.4488,12.4621,135330.31556383,0
+TFSL.US,D,20160719,000000,12.4488,12.5609,12.4216,12.4263,229275.26545705,0
+TFSL.US,D,20160720,000000,12.4696,12.4969,12.398,12.4139,123233.75697366,0
+TFSL.US,D,20160721,000000,12.3857,12.4969,12.3414,12.4771,236461.87581188,0
+TFSL.US,D,20160722,000000,12.5206,12.6439,12.3857,12.6166,198048.37677746,0
+TFSL.US,D,20160725,000000,12.5827,12.6241,12.5317,12.6072,212628.56677071,0
+TFSL.US,D,20160726,000000,12.5609,12.6439,12.4696,12.6439,267730.1583482,0
+TFSL.US,D,20160727,000000,12.6505,12.6731,12.5695,12.6571,236293.11624219,0
+TFSL.US,D,20160728,000000,12.6505,12.7711,12.6241,12.6787,314807.71000801,0
+TFSL.US,D,20160729,000000,12.6166,12.7598,12.5695,12.7155,237146.46651915,0
+TFSL.US,D,20160801,000000,12.7485,12.7635,12.6787,12.6929,207053.13268506,0
+TFSL.US,D,20160802,000000,12.6731,12.7372,12.5799,12.5827,208334.21948144,0
+TFSL.US,D,20160803,000000,12.594,12.707,12.5055,12.6863,137250.35368698,0
+TFSL.US,D,20160804,000000,12.6571,12.6863,12.5695,12.6439,253638.20358803,0
+TFSL.US,D,20160805,000000,12.6929,12.9162,12.6731,12.8615,143972.07918944,0
+TFSL.US,D,20160808,000000,12.8135,12.9539,12.8135,12.8898,254074.43115498,0
+TFSL.US,D,20160809,000000,12.8983,12.9661,12.8813,12.9661,212379.14224946,0
+TFSL.US,D,20160810,000000,12.9454,12.9614,12.8748,12.8898,182512.94393685,0
+TFSL.US,D,20160811,000000,12.9237,12.9661,12.8983,12.9237,300143.67092039,0
+TFSL.US,D,20160812,000000,12.8531,12.9661,12.806,12.9237,114784.10329845,0
+TFSL.US,D,20160815,000000,12.9661,12.9661,12.903,12.9303,266304.72374378,0
+TFSL.US,D,20160816,000000,12.9237,12.9859,12.8983,12.903,138968.72943126,0
+TFSL.US,D,20160817,000000,12.8983,12.9765,12.8813,12.9303,294935.47464049,0
+TFSL.US,D,20160818,000000,12.903,13.0576,12.903,13.0481,137180.30254484,0
+TFSL.US,D,20160819,000000,12.7824,12.9162,12.594,12.8748,219150.75265617,0
+TFSL.US,D,20160822,000000,12.8135,12.9454,12.7777,12.8983,216809.34629924,0
+TFSL.US,D,20160823,000000,12.9454,13.0481,12.8644,12.8898,199123.55567118,0
+TFSL.US,D,20160824,000000,12.8531,12.9369,12.8323,12.8531,152432.34667407,0
+TFSL.US,D,20160825,000000,12.8399,12.9162,12.8399,12.8531,192167.26498065,0
+TFSL.US,D,20160826,000000,12.9162,12.9303,12.8182,12.8182,409870.29403263,0
+TFSL.US,D,20160829,000000,12.8399,12.8464,12.7635,12.8182,447174.6499832,0
+TFSL.US,D,20160830,000000,12.8266,12.9096,12.8135,12.8266,338422.37457524,0
+TFSL.US,D,20160831,000000,12.8135,12.8323,12.6571,12.6787,416047.53111211,0
+TFSL.US,D,20160901,000000,12.7381,12.8031,12.6542,12.6901,412494.02771999,0
+TFSL.US,D,20160902,000000,12.7315,12.7815,12.676,12.7457,277503.35405744,0
+TFSL.US,D,20160906,000000,12.7947,12.7947,12.6034,12.6194,320160.25409596,0
+TFSL.US,D,20160907,000000,12.6109,12.6401,12.5648,12.6034,278402.34371488,0
+TFSL.US,D,20160908,000000,12.5911,12.5911,12.3377,12.4159,369075.05616549,0
+TFSL.US,D,20160909,000000,12.3169,12.4075,12.2538,12.2538,508837.69854099,0
+TFSL.US,D,20160912,000000,12.2604,12.4771,12.2265,12.4376,343139.15147923,0
+TFSL.US,D,20160913,000000,12.381,12.4075,12.2869,12.3726,280859.44059444,0
+TFSL.US,D,20160914,000000,12.3434,12.4225,12.2265,12.2953,321968.84722026,0
+TFSL.US,D,20160915,000000,12.3094,12.332,12.2181,12.2473,320167.68376254,0
+TFSL.US,D,20160916,000000,12.2332,12.2746,12.1191,12.2067,772306.4124091,0
+TFSL.US,D,20160919,000000,12.381,12.3943,12.2633,12.2746,345871.14602263,0
+TFSL.US,D,20160920,000000,12.35,12.4914,12.35,12.429,247057.64175079,0
+TFSL.US,D,20160921,000000,12.4574,12.5394,12.4574,12.5223,264911.1305676,0
+TFSL.US,D,20160922,000000,12.5394,12.7202,12.5394,12.7108,354789.93007397,0
+TFSL.US,D,20160923,000000,12.6693,12.7249,12.6194,12.6693,193386.79168243,0
+TFSL.US,D,20160926,000000,12.6279,12.6279,12.5082,12.5082,169995.01711291,0
+TFSL.US,D,20160927,000000,12.4771,12.6034,12.4724,12.6034,233558.9989369,0
+TFSL.US,D,20160928,000000,12.6194,12.6364,12.5337,12.6194,163461.1560371,0
+TFSL.US,D,20160929,000000,12.6609,12.6609,12.4771,12.4837,194541.57414677,0
+TFSL.US,D,20160930,000000,12.4837,12.5854,12.4527,12.5337,329875.07385342,0
+TFSL.US,D,20161003,000000,12.4574,12.5337,12.3943,12.53,329692.51633148,0
+TFSL.US,D,20161004,000000,12.4998,12.5958,12.4998,12.5554,219385.31784425,0
+TFSL.US,D,20161005,000000,12.6034,12.6693,12.5554,12.6344,208233.388292,0
+TFSL.US,D,20161006,000000,12.6034,12.6194,12.53,12.5713,182417.41965212,0
+TFSL.US,D,20161007,000000,12.5911,12.6109,12.4914,12.5958,156612.06482165,0
+TFSL.US,D,20161010,000000,12.6034,12.6967,12.6034,12.6693,170038.53373151,0
+TFSL.US,D,20161011,000000,12.6034,12.6825,12.5158,12.5458,218036.3026676,0
+TFSL.US,D,20161012,000000,12.4998,12.6901,12.4998,12.5648,359082.15460136,0
+TFSL.US,D,20161013,000000,12.4914,12.5958,12.3434,12.4914,234989.74044604,0
+TFSL.US,D,20161014,000000,12.5648,12.6279,12.5223,12.5799,309178.14549436,0
+TFSL.US,D,20161017,000000,12.6194,12.6194,12.5648,12.5713,209467.77432695,0
+TFSL.US,D,20161018,000000,12.5713,12.6693,12.5458,12.6344,162700.14590205,0
+TFSL.US,D,20161019,000000,12.6279,12.6901,12.6109,12.6194,202502.99258889,0
+TFSL.US,D,20161020,000000,12.6344,12.6967,12.6034,12.6542,109466.58478159,0
+TFSL.US,D,20161021,000000,12.5223,12.5799,12.4724,12.4724,255487.12918811,0
+TFSL.US,D,20161024,000000,12.5458,12.6609,12.4649,12.5648,181847.45808653,0
+TFSL.US,D,20161025,000000,12.5958,12.5958,12.5082,12.5337,291939.19624266,0
+TFSL.US,D,20161026,000000,12.53,12.5554,12.4159,12.4159,222646.94147744,0
+TFSL.US,D,20161027,000000,12.4771,12.5394,12.3585,12.3877,211941.85330156,0
+TFSL.US,D,20161028,000000,12.5958,12.6109,12.3877,12.4574,250753.37018905,0
+TFSL.US,D,20161031,000000,12.4376,12.5799,12.4225,12.5394,237508.3974202,0
+TFSL.US,D,20161101,000000,12.5458,12.5713,12.3585,12.3585,204947.35289714,0
+TFSL.US,D,20161102,000000,12.35,12.35,12.1747,12.2332,237907.4766542,0
+TFSL.US,D,20161103,000000,12.2538,12.3245,12.2105,12.2473,191355.30856041,0
+TFSL.US,D,20161104,000000,12.2538,12.3434,12.1681,12.2181,165230.47806656,0
+TFSL.US,D,20161107,000000,12.3998,12.4225,12.3169,12.4159,181237.16404518,0
+TFSL.US,D,20161108,000000,12.3877,12.4837,12.2181,12.4075,190119.86114452,0
+TFSL.US,D,20161109,000000,12.4075,12.6609,12.332,12.6109,435649.11433955,0
+TFSL.US,D,20161110,000000,12.6109,12.8437,12.2746,12.6693,601870.92220547,0
+TFSL.US,D,20161111,000000,12.6477,13.0566,12.6477,12.935,592893.76220234,0
+TFSL.US,D,20161114,000000,12.984,13.1818,12.969,13.0151,340449.61217349,0
+TFSL.US,D,20161115,000000,13.0085,13.1895,12.8503,13.1734,459261.65614489,0
+TFSL.US,D,20161116,000000,13.0933,13.1818,13.0396,13.1046,218628.55323295,0
+TFSL.US,D,20161117,000000,13.1244,13.2422,13.1244,13.132,233015.57189487,0
+TFSL.US,D,20161118,000000,13.1489,13.2902,13.1113,13.1969,291729.04281625,0
+TFSL.US,D,20161121,000000,13.1818,13.2046,13.0999,13.1489,220355.42002476,0
+TFSL.US,D,20161122,000000,13.1734,13.2733,13.1395,13.2299,218946.9675154,0
+TFSL.US,D,20161123,000000,13.2299,13.2733,13.1969,13.2733,155686.54064068,0
+TFSL.US,D,20161125,000000,13.3194,13.3326,13.2479,13.3326,96965.640052705,0
+TFSL.US,D,20161128,000000,13.3845,13.3845,13.1583,13.164,146708.31925661,0
+TFSL.US,D,20161129,000000,13.1912,13.2987,13.1707,13.2338,334000.66157299,0
+TFSL.US,D,20161130,000000,13.2855,13.2855,13.1583,13.2006,224173.2072713,0
+TFSL.US,D,20161201,000000,13.2479,13.3128,13.2083,13.2422,379205.93725202,0
+TFSL.US,D,20161202,000000,13.2338,13.2479,13.1009,13.1838,201054.20760375,0
+TFSL.US,D,20161205,000000,13.2544,13.342,13.2544,13.2922,275273.39269937,0
+TFSL.US,D,20161206,000000,13.2922,13.44,13.2553,13.4108,354706.08097959,0
+TFSL.US,D,20161207,000000,13.44,13.9591,13.4325,13.8302,566008.98295438,0
+TFSL.US,D,20161208,000000,13.7896,14.0289,13.6681,14.0007,359271.08040895,0
+TFSL.US,D,20161209,000000,13.9931,14.0939,13.8302,14.0505,254967.05252677,0
+TFSL.US,D,20161212,000000,14.0628,14.0741,13.9084,13.9431,254871.52824204,0
+TFSL.US,D,20161213,000000,14.0138,14.0138,13.7575,13.7953,618784.02750813,0
+TFSL.US,D,20161214,000000,13.8302,13.9517,13.5672,13.6935,360477.87053942,0
+TFSL.US,D,20161215,000000,13.7322,13.7953,13.6681,13.6803,154716.43846016,0
+TFSL.US,D,20161216,000000,13.6681,13.6935,13.4325,13.4626,653121.82372723,0
+TFSL.US,D,20161219,000000,13.4692,13.5813,13.3986,13.5343,211078.95059613,0
+TFSL.US,D,20161220,000000,13.5521,13.6445,13.2224,13.5898,184700.45005727,0
+TFSL.US,D,20161221,000000,13.5257,13.5559,13.4259,13.5031,234917.56654202,0
+TFSL.US,D,20161222,000000,13.5031,13.5813,13.3769,13.5757,202228.09492504,0
+TFSL.US,D,20161223,000000,13.54,13.5521,13.2922,13.5257,122260.47065032,0
+TFSL.US,D,20161227,000000,13.5257,13.5757,13.4957,13.5597,115161.95491362,0
+TFSL.US,D,20161228,000000,13.5682,13.5757,13.4768,13.5682,129478.92243339,0
+TFSL.US,D,20161229,000000,13.5455,13.6247,13.4325,13.5257,95256.816736905,0
+TFSL.US,D,20161230,000000,13.5597,13.5597,13.4259,13.489,155559.1749277,0
+TFSL.US,D,20170103,000000,13.5597,13.6087,13.4118,13.4824,302830.02608329,0
+TFSL.US,D,20170104,000000,13.4824,13.7245,13.4476,13.7171,235878.11629406,0
+TFSL.US,D,20170105,000000,13.6247,13.7322,13.5305,13.5757,227073.9613844,0
+TFSL.US,D,20170106,000000,13.6087,13.6746,13.4824,13.5813,260940.50446548,0
+TFSL.US,D,20170109,000000,13.5031,13.5031,13.3326,13.3986,260311.10556718,0
+TFSL.US,D,20170110,000000,13.44,13.5408,13.3533,13.5031,213643.24695077,0
+TFSL.US,D,20170111,000000,13.5031,13.5757,13.3986,13.5521,277675.29776997,0
+TFSL.US,D,20170112,000000,13.5031,13.5521,13.2422,13.278,141101.04374271,0
+TFSL.US,D,20170113,000000,13.3194,13.6162,13.3194,13.3769,136095.57122264,0
+TFSL.US,D,20170117,000000,13.3326,13.392,13.018,13.0585,248370.56997541,0
+TFSL.US,D,20170118,000000,13.1009,13.6313,13.0095,13.0641,221599.35848819,0
+TFSL.US,D,20170119,000000,13.0019,13.0499,12.8597,12.9228,160961.60391989,0
+TFSL.US,D,20170120,000000,12.9087,13.018,12.8738,12.9294,91186.420826288,0
+TFSL.US,D,20170123,000000,12.8738,12.9708,12.838,12.9294,98827.30222408,0
+TFSL.US,D,20170124,000000,12.9661,13.034,12.9087,12.9614,241969.38151728,0
+TFSL.US,D,20170125,000000,13.0019,13.0791,12.9152,13.0095,253917.34677564,0
+TFSL.US,D,20170126,000000,12.9661,13.1066,12.903,13.034,143472.168766,0
+TFSL.US,D,20170127,000000,13.1066,13.1066,12.9454,13.0019,83563.582904502,0
+TFSL.US,D,20170130,000000,12.9152,12.9152,12.7381,12.7673,123321.85159181,0
+TFSL.US,D,20170131,000000,12.6185,12.676,12.152,12.3914,540539.02450143,0
+TFSL.US,D,20170201,000000,12.4045,12.5327,12.0664,12.1078,458902.90938667,0
+TFSL.US,D,20170202,000000,12.1144,12.1455,11.9524,12.0597,310387.05838671,0
+TFSL.US,D,20170203,000000,12.152,12.301,12.1379,12.1775,279252.50984902,0
+TFSL.US,D,20170206,000000,12.1728,12.2359,12.0664,12.0927,148418.20395334,0
+TFSL.US,D,20170207,000000,12.0729,12.1078,12.0258,12.0362,231943.57714396,0
+TFSL.US,D,20170208,000000,11.9655,12.0927,11.8826,12.0597,268774.55719462,0
+TFSL.US,D,20170209,000000,12.1078,12.202,12.0815,12.1644,207766.38067774,0
+TFSL.US,D,20170210,000000,12.1851,12.3292,12.1379,12.1851,173281.05250776,0
+TFSL.US,D,20170213,000000,12.2783,12.3971,12.2501,12.2708,313402.44164149,0
+TFSL.US,D,20170214,000000,12.2143,12.4263,12.2143,12.3716,236846.09571271,0
+TFSL.US,D,20170215,000000,12.3349,12.3971,12.2633,12.284,149773.58741563,0
+TFSL.US,D,20170216,000000,12.2925,12.3914,12.2359,12.3716,190844.78432756,0
+TFSL.US,D,20170217,000000,12.2633,12.3914,12.152,12.3216,155389.35397706,0
+TFSL.US,D,20170221,000000,12.3292,12.3914,12.2925,12.3151,191005.05284972,0
+TFSL.US,D,20170222,000000,12.3216,12.3387,12.122,12.2567,251790.33936889,0
+TFSL.US,D,20170223,000000,12.2143,12.3075,12.1305,12.2218,322288.32288364,0
+TFSL.US,D,20170224,000000,12.202,12.2294,12.0108,12.1644,288848.45494104,0
+TFSL.US,D,20170227,000000,12.1379,12.2077,12.1078,12.1851,262172.76773856,0
+TFSL.US,D,20170228,000000,12.1728,12.1775,12.0296,12.0362,239134.43302255,0
+TFSL.US,D,20170301,000000,12.1644,12.2783,12.0815,12.1945,363780.88802934,0
+TFSL.US,D,20170302,000000,12.2265,12.2265,12.039,12.0466,302586.96984769,0
+TFSL.US,D,20170303,000000,12.0889,12.2105,12.0466,12.1747,217154.29510523,0
+TFSL.US,D,20170306,000000,12.1597,12.2397,11.8958,12.1172,185928.46780657,0
+TFSL.US,D,20170307,000000,12.1097,12.1681,12.0617,12.0833,168380.6567009,0
+TFSL.US,D,20170308,000000,12.1408,12.1681,11.9976,12.0041,183367.35559475,0
+TFSL.US,D,20170309,000000,11.9976,12.1257,11.9674,11.9882,196219.61741526,0
+TFSL.US,D,20170310,000000,12.0136,12.1597,11.9259,11.9835,204531.29156808,0
+TFSL.US,D,20170313,000000,11.9835,12.0768,11.9618,11.9976,140071.50422947,0
+TFSL.US,D,20170314,000000,11.9551,12.0466,11.9175,11.9882,193532.20087141,0
+TFSL.US,D,20170315,000000,12.0136,12.1097,11.9401,11.9749,214307.67142014,0
+TFSL.US,D,20170316,000000,12.039,12.1747,12.039,12.0692,256893.45893558,0
+TFSL.US,D,20170317,000000,12.0768,12.7183,11.9674,12.4028,974224.58409923,0
+TFSL.US,D,20170320,000000,12.3255,12.4527,12.2077,12.3753,392467.89211595,0
+TFSL.US,D,20170321,000000,12.4028,12.4676,11.8054,11.8111,297383.01909156,0
+TFSL.US,D,20170322,000000,11.7187,11.8195,11.5698,11.7121,270680.79736554,0
+TFSL.US,D,20170323,000000,11.6405,11.8262,11.6405,11.7046,349030.87708544,0
+TFSL.US,D,20170324,000000,11.7695,11.8619,11.7149,11.7621,152342.12929404,0
+TFSL.US,D,20170327,000000,11.6282,11.746,11.3701,11.7046,178286.52502784,0
+TFSL.US,D,20170328,000000,11.7046,11.876,11.5462,11.8111,253405.76116184,0
+TFSL.US,D,20170329,000000,11.8262,11.8326,11.6537,11.7695,156185.38968318,0
+TFSL.US,D,20170330,000000,11.7978,11.9645,11.7978,11.9259,230391.83820749,0
+TFSL.US,D,20170331,000000,11.9175,11.9882,11.845,11.8619,288618.13527673,0
+TFSL.US,D,20170403,000000,11.9034,11.9034,11.697,11.8619,420325.95768725,0
+TFSL.US,D,20170404,000000,11.845,11.9477,11.6999,11.9108,382965.34854678,0
+TFSL.US,D,20170405,000000,11.9835,12.0192,11.6405,11.6688,362937.09018086,0
+TFSL.US,D,20170406,000000,11.7338,11.7772,11.6113,11.6895,201511.66278954,0
+TFSL.US,D,20170407,000000,11.6688,11.746,11.6113,11.7252,261895.74731282,0
+TFSL.US,D,20170410,000000,11.7338,11.7695,11.6197,11.6772,183328.08449992,0
+TFSL.US,D,20170411,000000,11.6197,11.746,11.6197,11.7187,238765.07245492,0
+TFSL.US,D,20170412,000000,11.7252,11.7536,11.6113,11.6113,181188.34052187,0
+TFSL.US,D,20170413,000000,11.5962,11.6113,11.3842,11.3898,220190.90597883,0
+TFSL.US,D,20170417,000000,11.4418,11.6405,11.4276,11.6113,278910.74518586,0
+TFSL.US,D,20170418,000000,11.5613,11.6688,11.5123,11.6462,146963.05068256,0
+TFSL.US,D,20170419,000000,11.6688,11.7695,11.665,11.7121,225405.47054438,0
+TFSL.US,D,20170420,000000,11.746,11.7978,11.6895,11.7772,241600.02094964,0
+TFSL.US,D,20170421,000000,11.7978,11.9108,11.746,11.845,212160.49777551,0
+TFSL.US,D,20170424,000000,12.0136,12.0692,11.9335,11.9335,189674.08114909,0
+TFSL.US,D,20170425,000000,11.9976,12.0833,11.8911,11.9034,191538.92746329,0
+TFSL.US,D,20170426,000000,11.9259,12.0889,11.8846,11.9674,212443.88648689,0
+TFSL.US,D,20170427,000000,11.9882,12.0192,11.845,11.9401,216726.5585858,0
+TFSL.US,D,20170428,000000,11.9835,12.0136,11.7338,11.8054,232457.28551964,0
+TFSL.US,D,20170501,000000,11.8704,12.154,11.8544,12.0965,312874.93531356,0
+TFSL.US,D,20170502,000000,12.2105,12.3255,11.8846,11.9175,216248.93716213,0
+TFSL.US,D,20170503,000000,11.9259,11.9976,11.876,11.9551,207793.97658222,0
+TFSL.US,D,20170504,000000,11.9551,12.0692,11.8911,11.9882,125879.77966079,0
+TFSL.US,D,20170505,000000,11.9976,12.0325,11.8111,11.9835,185180.19424282,0
+TFSL.US,D,20170508,000000,11.9749,12.0617,11.9674,12.0617,125293.8973811,0
+TFSL.US,D,20170509,000000,12.0965,12.1097,11.9034,11.9674,110813.47719633,0
+TFSL.US,D,20170510,000000,11.9551,12.0466,11.9108,11.9976,185302.2530511,0
+TFSL.US,D,20170511,000000,11.9477,11.9551,11.8195,11.8326,122017.41441471,0
+TFSL.US,D,20170512,000000,11.7884,11.8544,11.6462,11.746,161392.52458213,0
+TFSL.US,D,20170515,000000,11.7394,11.8846,11.7394,11.8704,132453.97321239,0
+TFSL.US,D,20170516,000000,11.8846,11.8911,11.697,11.8544,224657.19698063,0
+TFSL.US,D,20170517,000000,11.6772,11.746,11.4465,11.4606,161890.31224369,0
+TFSL.US,D,20170518,000000,11.4418,11.6197,11.4418,11.518,252865.51826262,0
+TFSL.US,D,20170519,000000,11.5529,11.6282,11.3898,11.4276,217243.45110431,0
+TFSL.US,D,20170522,000000,11.437,11.5341,11.3842,11.4916,219988.18221901,0
+TFSL.US,D,20170523,000000,11.5256,11.6113,11.3955,11.5905,106543.54166872,0
+TFSL.US,D,20170524,000000,11.5698,11.5962,11.4418,11.4521,121102.50404315,0
+TFSL.US,D,20170525,000000,11.4521,11.4916,11.3842,11.4276,148163.47252739,0
+TFSL.US,D,20170526,000000,11.3842,11.4031,11.2834,11.355,307598.81065341,0
+TFSL.US,D,20170530,000000,11.3117,11.3701,11.1543,11.2335,253205.1601639,0
+TFSL.US,D,20170531,000000,11.2269,11.2419,11.1242,11.1496,540480.64854965,0
+TFSL.US,D,20170601,000000,11.1704,11.4465,11.1336,11.4465,217563.98814865,0
+TFSL.US,D,20170602,000000,11.3842,11.437,11.2693,11.2834,393540.9482478,0
+TFSL.US,D,20170605,000000,11.2542,11.2542,10.606,11.0752,261275.900843,0
+TFSL.US,D,20170606,000000,11.0422,11.1129,10.9404,11.0545,265679.57036924,0
+TFSL.US,D,20170607,000000,11.1157,11.1675,11.03,11.1091,395577.73827451,0
+TFSL.US,D,20170608,000000,11.1091,11.3606,11.0526,11.2316,236838.66604611,0
+TFSL.US,D,20170609,000000,11.274,11.5539,11.2664,11.4766,298622.71203123,0
+TFSL.US,D,20170612,000000,11.468,11.6123,11.324,11.3955,296842.77619234,0
+TFSL.US,D,20170613,000000,11.4267,11.5774,11.3889,11.4851,194312.31586341,0
+TFSL.US,D,20170614,000000,11.4418,11.5707,11.3465,11.5623,213036.13705224,0
+TFSL.US,D,20170615,000000,11.468,11.5972,11.4181,11.468,202905.25596571,0
+TFSL.US,D,20170616,000000,11.4521,11.4766,11.324,11.324,591422.68821744,0
+TFSL.US,D,20170619,000000,11.3955,11.5123,11.3465,11.3833,169439.91488051,0
+TFSL.US,D,20170620,000000,11.3391,11.3465,11.1958,11.2174,188019.38826131,0
+TFSL.US,D,20170621,000000,11.225,11.225,10.9942,11.03,224839.75450256,0
+TFSL.US,D,20170622,000000,11.03,11.1524,10.9885,11.0064,223846.30194132,0
+TFSL.US,D,20170623,000000,11.0648,11.1524,11.0064,11.1034,927698.95052899,0
+TFSL.US,D,20170626,000000,11.1459,11.258,11.0799,11.1675,237008.48699675,0
+TFSL.US,D,20170627,000000,11.1958,11.2514,11.1034,11.1373,218283.60442697,0
+TFSL.US,D,20170628,000000,11.1524,11.2476,11.1214,11.1373,346559.98225365,0
+TFSL.US,D,20170629,000000,11.1873,11.225,11.0215,11.1459,304456.06168566,0
+TFSL.US,D,20170630,000000,11.1524,11.1873,11.0875,11.1214,313200.7792626,0
+TFSL.US,D,20170703,000000,11.1958,11.5972,11.16,11.5406,196750.30788601,0
+TFSL.US,D,20170705,000000,11.5707,11.5707,11.3032,11.3833,205179.79532333,0
+TFSL.US,D,20170706,000000,11.3391,11.4418,11.21,11.2316,274228.99385295,0
+TFSL.US,D,20170707,000000,11.2392,11.3691,11.225,11.3465,145436.7848887,0
+TFSL.US,D,20170710,000000,11.3324,11.3777,11.2514,11.2664,184826.7543893,0
+TFSL.US,D,20170711,000000,11.29,11.3324,11.1958,11.29,219396.99303459,0
+TFSL.US,D,20170712,000000,11.2815,11.3889,11.274,11.3777,145788.10198034,0
+TFSL.US,D,20170713,000000,11.3606,11.4022,11.2664,11.3042,185294.8233845,0
+TFSL.US,D,20170714,000000,11.258,11.3032,11.2174,11.258,164786.82083302,0
+TFSL.US,D,20170717,000000,11.2664,11.3465,11.1675,11.2815,245463.44757666,0
+TFSL.US,D,20170718,000000,11.2514,11.3136,11.1808,11.2815,184452.08691695,0
+TFSL.US,D,20170719,000000,11.2815,11.3777,11.258,11.3324,129001.30100972,0
+TFSL.US,D,20170720,000000,11.3324,11.3465,11.1214,11.225,132763.89644731,0
+TFSL.US,D,20170721,000000,11.2316,11.29,11.1741,11.2664,135380.20046807,0
+TFSL.US,D,20170724,000000,11.2664,11.3352,11.2014,11.2956,167451.9483771,0
+TFSL.US,D,20170725,000000,11.4022,11.5256,11.3955,11.4606,207264.34749242,0
+TFSL.US,D,20170726,000000,11.4972,11.518,11.2476,11.2514,152533.17786351,0
+TFSL.US,D,20170727,000000,11.2956,11.4868,11.225,11.4181,122038.64203353,0
+TFSL.US,D,20170728,000000,11.5539,11.5623,11.2956,11.3889,144997.37317893,0
+TFSL.US,D,20170731,000000,11.3691,11.5406,11.3391,11.4972,162980.3504706,0
+TFSL.US,D,20170801,000000,11.5472,11.5472,11.4022,11.5341,173416.90926828,0
+TFSL.US,D,20170802,000000,11.5406,11.5406,11.3532,11.3691,175819.87571981,0
+TFSL.US,D,20170803,000000,11.3324,11.3955,11.274,11.2956,115205.47153222,0
+TFSL.US,D,20170804,000000,11.324,11.3465,11.2174,11.2815,71458.533266801,0
+TFSL.US,D,20170807,000000,11.274,11.2956,11.1157,11.2174,980689.45541385,0
+TFSL.US,D,20170808,000000,11.21,11.3391,11.1373,11.16,195226.16485403,0
+TFSL.US,D,20170809,000000,11.1034,11.1524,11.014,11.0799,163946.20712736,0
+TFSL.US,D,20170810,000000,11.0215,11.061,10.9404,10.9499,200559.60408502,0
+TFSL.US,D,20170811,000000,10.9942,11.0017,10.7491,10.785,172144.31351943,0
+TFSL.US,D,20170814,000000,10.8934,11.1637,10.8642,11.0799,201558.36355096,0
+TFSL.US,D,20170815,000000,11.1091,11.1298,11.014,11.0375,141960.76230532,0
+TFSL.US,D,20170816,000000,11.0799,11.1873,11.0215,11.1091,165734.63401377,0
+TFSL.US,D,20170817,000000,11.1091,11.16,10.8707,10.8801,246338.02547245,0
+TFSL.US,D,20170818,000000,10.8867,10.9433,10.8293,10.8934,103462.35279557,0
+TFSL.US,D,20170821,000000,10.8991,10.9141,10.7917,10.8707,129922.57966693,0
+TFSL.US,D,20170822,000000,10.9499,10.98,10.8075,10.8293,126453.98675014,0
+TFSL.US,D,20170823,000000,10.785,10.9536,10.7642,10.8867,131959.36969366,0
+TFSL.US,D,20170824,000000,10.9085,10.9583,10.8209,10.8642,91450.70468072,0
+TFSL.US,D,20170825,000000,10.9226,11.0375,10.9141,11.03,112408.7327514,0
+TFSL.US,D,20170828,000000,11.0215,11.1034,10.8905,10.9301,125068.8846215,0
+TFSL.US,D,20170829,000000,10.8501,10.9301,10.8075,10.9085,91310.602396443,0
+TFSL.US,D,20170830,000000,10.9583,11.0648,10.9141,11.0469,184411.75444118,0
+TFSL.US,D,20170831,000000,11.1157,11.1373,11.0017,11.0648,267444.64687494,0
+TFSL.US,D,20170901,000000,11.0875,11.1524,11.0648,11.1214,191230.06560932,0
+TFSL.US,D,20170905,000000,11.1091,11.1091,10.8142,10.8501,178494.55569237,0
+TFSL.US,D,20170906,000000,10.8707,10.9141,10.7709,10.8293,234138.51293097,0
+TFSL.US,D,20170907,000000,10.835,10.8424,10.6201,10.6766,212196.58472752,0
+TFSL.US,D,20170908,000000,10.7078,10.9103,10.6842,10.8152,219264.32041691,0
+TFSL.US,D,20170911,000000,10.8887,10.9678,10.8736,10.9179,171851.37237958,0
+TFSL.US,D,20170912,000000,10.8952,10.9602,10.8887,10.9179,315844.67918785,0
+TFSL.US,D,20170913,000000,10.8952,10.9471,10.8605,10.9179,309699.28353662,0
+TFSL.US,D,20170914,000000,10.9103,10.9395,10.8736,10.8887,416073.00425471,0
+TFSL.US,D,20170915,000000,10.8887,10.9179,10.7719,10.8605,1175687.4233655,0
+TFSL.US,D,20170918,000000,10.9179,11.1581,10.866,11.1147,401296.45878726,0
+TFSL.US,D,20170919,000000,11.1271,11.3107,11.0262,11.225,230426.86377856,0
+TFSL.US,D,20170920,000000,11.2316,11.4747,11.2316,11.4031,198310.53787,0
+TFSL.US,D,20170921,000000,11.4126,11.469,11.2956,11.3701,127453.80759703,0
+TFSL.US,D,20170922,000000,11.324,11.3616,11.257,11.3465,139461.21018811,0
+TFSL.US,D,20170925,000000,11.354,11.4868,11.3324,11.4474,184970.04081641,0
+TFSL.US,D,20170926,000000,11.4868,11.5152,11.3898,11.4539,256527.28251076,0
+TFSL.US,D,20170927,000000,11.5208,11.6886,11.3955,11.6763,209803.17070446,0
+TFSL.US,D,20170928,000000,11.6886,11.7338,11.5727,11.7187,215525.07536004,0
+TFSL.US,D,20170929,000000,11.7111,11.7695,11.6763,11.7536,146767.75658933,0
+TFSL.US,D,20171002,000000,11.7252,11.7536,11.6084,11.6443,429905.98206515,0
+TFSL.US,D,20171003,000000,11.6763,11.6886,11.5509,11.6084,317453.73269516,0
+TFSL.US,D,20171004,000000,11.6311,11.6311,11.4379,11.4474,187921.74121469,0
+TFSL.US,D,20171005,000000,11.4868,11.5802,11.4784,11.5435,217321.99329398,0
+TFSL.US,D,20171006,000000,11.5208,11.566,11.4784,11.5368,144060.17380759,0
+TFSL.US,D,20171009,000000,11.5435,11.5435,11.4126,11.4379,298753.26188703,0
+TFSL.US,D,20171010,000000,11.4868,11.5878,11.4379,11.5208,318480.08806558,0
+TFSL.US,D,20171011,000000,11.5208,11.5435,11.4474,11.4868,245091.96424714,0
+TFSL.US,D,20171012,000000,11.5208,11.6245,11.4539,11.5934,230718.74353747,0
+TFSL.US,D,20171013,000000,11.5509,11.6668,11.5058,11.5802,315246.06033686,0
+TFSL.US,D,20171016,000000,11.6443,11.6819,11.5802,11.6763,213705.86842632,0
+TFSL.US,D,20171017,000000,11.6518,11.6518,11.5435,11.566,144131.28633067,0
+TFSL.US,D,20171018,000000,11.5727,11.6245,11.4418,11.5727,166457.43443492,0
+TFSL.US,D,20171019,000000,11.4784,11.616,11.4126,11.5576,149410.59513364,0
+TFSL.US,D,20171020,000000,11.6311,11.7111,11.5294,11.5509,175005.79653769,0
+TFSL.US,D,20171023,000000,11.5576,11.566,11.4031,11.42,185584.58038152,0
+TFSL.US,D,20171024,000000,11.4539,11.5208,11.3955,11.4126,190530.61556888,0
+TFSL.US,D,20171025,000000,11.4126,11.5152,11.3842,11.4992,181742.38137333,0
+TFSL.US,D,20171026,000000,11.5727,11.6952,11.5294,11.6603,105315.52391941,0
+TFSL.US,D,20171027,000000,11.6603,11.6603,11.5368,11.6009,94727.187647102,0
+TFSL.US,D,20171030,000000,11.566,11.566,11.354,11.3898,120418.97471682,0
+TFSL.US,D,20171031,000000,11.3032,11.4031,11.1657,11.225,182422.72655683,0
+TFSL.US,D,20171101,000000,11.2504,11.3399,11.0695,11.1204,130516.95299417,0
+TFSL.US,D,20171102,000000,11.1063,11.2504,11.0177,11.1581,236106.31319648,0
+TFSL.US,D,20171103,000000,11.1581,11.324,11.0695,11.3173,338598.56381153,0
+TFSL.US,D,20171106,000000,11.2956,11.3107,11.2005,11.2504,99994.82125972,0
+TFSL.US,D,20171107,000000,11.2815,11.29,11.0761,11.0761,199503.53004824,0
+TFSL.US,D,20171108,000000,11.062,11.062,10.8736,10.9179,297880.80675312,0
+TFSL.US,D,20171109,000000,10.8605,11.0064,10.7501,10.7803,277523.52029534,0
+TFSL.US,D,20171110,000000,10.7719,10.8444,10.7078,10.7803,139738.23061384,0
+TFSL.US,D,20171113,000000,10.7652,10.9179,10.7143,10.8887,164971.50111683,0
+TFSL.US,D,20171114,000000,10.8367,11.0064,10.8367,10.964,160012.72935819,0
+TFSL.US,D,20171115,000000,10.9528,11.0545,10.9028,10.932,147700.7104369,0
+TFSL.US,D,20171116,000000,10.9979,11.0761,10.9471,10.9914,161889.25086274,0
+TFSL.US,D,20171117,000000,10.9753,11.2815,10.9528,11.0545,143816.05619105,0
+TFSL.US,D,20171120,000000,11.1063,11.1063,10.9433,11.0498,189893.78700398,0
+TFSL.US,D,20171121,000000,11.0846,11.1271,10.9914,11.1063,143265.19948241,0
+TFSL.US,D,20171122,000000,11.1147,11.2316,11.062,11.062,142867.18162935,0
+TFSL.US,D,20171124,000000,11.1204,11.1204,10.9914,11.0177,100278.2099711,0
+TFSL.US,D,20171127,000000,11.0347,11.1147,11.0102,11.0177,124726.05857739,0
+TFSL.US,D,20171128,000000,11.0498,11.2693,11.0347,11.2693,127591.78711942,0
+TFSL.US,D,20171129,000000,11.306,11.5274,11.2938,11.3738,304594.04120805,0
+TFSL.US,D,20171130,000000,11.4596,11.4766,11.2024,11.2109,393727.7512935,0
+TFSL.US,D,20171201,000000,11.2184,11.2476,10.8424,11.2476,311045.11457044,0
+TFSL.US,D,20171204,000000,11.3814,11.6754,11.2853,11.3503,217039.66596354,0
+TFSL.US,D,20171205,000000,11.3579,11.4596,11.2985,11.3287,204052.60876346,0
+TFSL.US,D,20171206,000000,11.3201,11.4087,11.2542,11.3136,129315.4697684,0
+TFSL.US,D,20171207,000000,11.2985,11.3738,11.2269,11.3136,221459.25620391,0
+TFSL.US,D,20171208,000000,11.3654,11.3654,11.2024,11.2269,119403.23315582,0
+TFSL.US,D,20171211,000000,11.2269,11.29,11.1073,11.1073,166445.75924457,0
+TFSL.US,D,20171212,000000,11.1289,11.2693,11.1147,11.1524,375334.01957747,0
+TFSL.US,D,20171213,000000,11.1459,11.2476,11.0771,11.0771,298683.21074489,0
+TFSL.US,D,20171214,000000,11.1147,11.1618,10.9518,10.9838,545877.77063713,0
+TFSL.US,D,20171215,000000,10.9979,11.2778,10.9744,11.1459,1002808.6342345,0
+TFSL.US,D,20171218,000000,11.2335,11.3503,11.2109,11.2184,345148.34560147,0
+TFSL.US,D,20171219,000000,11.2184,11.3287,11.1675,11.1741,218868.42532574,0
+TFSL.US,D,20171220,000000,11.2335,11.2335,11.1289,11.1365,207953.18372344,0
+TFSL.US,D,20171221,000000,11.1741,11.1958,11.1185,11.1204,140157.47608572,0
+TFSL.US,D,20171222,000000,11.1147,11.1289,11.0177,11.0498,148967.99928104,0
+TFSL.US,D,20171226,000000,11.0177,11.1147,10.9979,11.0262,170439.7357274,0
+TFSL.US,D,20171227,000000,11.0347,11.0724,10.9744,10.9744,209284.15542407,0
+TFSL.US,D,20171228,000000,10.9838,11.0432,10.9386,10.9461,172022.25471116,0
+TFSL.US,D,20171229,000000,10.9593,11.0498,10.9244,10.9979,273745.00414362,0
+TFSL.US,D,20180102,000000,11.0102,11.0102,10.7538,10.8801,323792.29967774,0
+TFSL.US,D,20180103,000000,10.9008,10.9008,10.7323,10.7538,317867.67126233,0
+TFSL.US,D,20180104,000000,10.7625,10.8716,10.7538,10.7991,505398.82429056,0
+TFSL.US,D,20180105,000000,10.8424,10.8877,10.7538,10.8501,233322.31098695,0
+TFSL.US,D,20180108,000000,10.8585,10.9838,10.8199,10.9386,276211.65345165,0
+TFSL.US,D,20180109,000000,10.9744,11.0102,10.784,10.784,242147.69351545,0
+TFSL.US,D,20180110,000000,10.7907,10.9593,10.7907,10.8501,169433.54659486,0
+TFSL.US,D,20180111,000000,10.8801,11.014,10.8199,11.0102,140796.4274125,0
+TFSL.US,D,20180112,000000,11.0432,11.1459,10.9914,11.095,157390.05705177,0
+TFSL.US,D,20180116,000000,11.1741,11.1958,10.9461,10.9518,215006.06007965,0
+TFSL.US,D,20180117,000000,10.9744,11.0206,10.835,10.931,248661.38835337,0
+TFSL.US,D,20180118,000000,10.9386,10.9744,10.8501,10.9669,290254.78468852,0
+TFSL.US,D,20180119,000000,11.0177,11.0855,10.9461,11.0855,265360.09470585,0
+TFSL.US,D,20180122,000000,11.0432,11.095,10.8934,11.0102,228743.51360537,0
+TFSL.US,D,20180123,000000,10.9838,11.0554,10.8934,11.0064,192055.8199818,0
+TFSL.US,D,20180124,000000,11.0347,11.063,10.8934,10.9094,277579.77348523,0
+TFSL.US,D,20180125,000000,10.9669,10.9914,10.8642,10.9008,236895.98061695,0
+TFSL.US,D,20180126,000000,10.9094,10.9244,10.8585,10.9159,172448.92984964,0
+TFSL.US,D,20180129,000000,10.8934,10.9914,10.8199,10.8283,204345.54990332,0
+TFSL.US,D,20180130,000000,10.8068,10.8642,10.6955,10.7238,309241.82835084,0
+TFSL.US,D,20180131,000000,10.6955,11.0347,10.688,10.7625,403321.57362363,0
+TFSL.US,D,20180201,000000,10.6955,11.16,10.6795,11.1147,622232.45418703,0
+TFSL.US,D,20180202,000000,11.1204,11.2778,11.0902,11.1365,366877.99761661,0
+TFSL.US,D,20180205,000000,11.0262,11.1185,10.7397,10.7538,262668.43263823,0
+TFSL.US,D,20180206,000000,10.6795,10.8934,10.5419,10.7776,536782.7973495,0
+TFSL.US,D,20180207,000000,10.7474,11.0498,10.7474,11.0309,493677.99455368,0
+TFSL.US,D,20180208,000000,11.0064,11.0064,10.6069,10.6069,403601.77819219,0
+TFSL.US,D,20180209,000000,10.7238,10.8501,10.5636,10.8068,308584.83354805,0
+TFSL.US,D,20180212,000000,10.8501,10.931,10.768,10.835,276543.86568633,0
+TFSL.US,D,20180213,000000,10.835,11.0855,10.7907,11.063,314660.17805715,0
+TFSL.US,D,20180214,000000,11.2335,11.2335,11.2335,11.2335,282765.68076535,0
+TFSL.US,D,20180215,000000,11.2853,11.2853,11.1524,11.2608,246658.56251679,0
+TFSL.US,D,20180216,000000,11.2476,11.3738,10.9094,11.2938,402577.54558365,0
+TFSL.US,D,20180220,000000,11.2853,11.3107,11.0771,11.095,216372.05735135,0
+TFSL.US,D,20180221,000000,11.1026,11.1958,11.0177,11.063,215209.84522041,0
+TFSL.US,D,20180222,000000,11.0855,11.2269,11.0432,11.0498,215770.25435752,0
+TFSL.US,D,20180223,000000,11.063,11.1459,11.0177,11.1459,146941.82306374,0
+TFSL.US,D,20180226,000000,11.1524,11.1808,11.063,11.1675,159340.87522223,0
+TFSL.US,D,20180227,000000,11.1741,11.1958,10.9914,10.9942,153710.24932762,0
+TFSL.US,D,20180228,000000,11.0064,11.0262,10.784,10.7907,240044.03648942,0
+TFSL.US,D,20180301,000000,10.784,10.9159,10.7182,10.835,291723.73591154,0
+TFSL.US,D,20180302,000000,10.8068,11.0583,10.7981,11.029,260280.32551988,0
+TFSL.US,D,20180305,000000,10.9998,11.372,10.9612,11.3334,424102.35107708,0
+TFSL.US,D,20180306,000000,11.372,11.4512,10.8726,11.4237,263882.65243529,0
+TFSL.US,D,20180307,000000,11.3267,11.4972,11.3267,11.4766,245528.1918141,0
+TFSL.US,D,20180308,000000,11.5435,11.5435,11.3485,11.468,219037.18489543,0
+TFSL.US,D,20180309,000000,11.5049,11.5878,11.4163,11.5651,246530.13542287,0
+TFSL.US,D,20180312,000000,11.5737,11.5737,11.2825,11.4512,136779.10054897,0
+TFSL.US,D,20180313,000000,11.5049,11.6094,11.468,11.5049,185226.89500425,0
+TFSL.US,D,20180314,000000,11.5359,11.5359,11.4332,11.4972,160682.46073228,0
+TFSL.US,D,20180315,000000,11.5284,11.5284,11.3918,11.4455,252471.74593333,0
+TFSL.US,D,20180316,000000,11.4455,11.5737,11.3636,11.5049,391144.35008191,0
+TFSL.US,D,20180319,000000,11.52,11.5839,11.4237,11.5143,341037.61721508,0
+TFSL.US,D,20180320,000000,11.5435,11.5802,11.3804,11.4766,215050.63807919,0
+TFSL.US,D,20180321,000000,11.468,11.55,11.4455,11.4916,197008.2234548,0
+TFSL.US,D,20180322,000000,11.4078,11.468,11.1496,11.1496,317590.65083661,0
+TFSL.US,D,20180323,000000,11.1769,11.2241,10.7981,10.7981,369424.25049524,0
+TFSL.US,D,20180326,000000,10.9536,11.0695,10.8726,11.046,238706.69650313,0
+TFSL.US,D,20180327,000000,11.0658,11.1704,10.9169,10.9536,239067.56602324,0
+TFSL.US,D,20180328,000000,10.948,11.0583,10.8944,10.9998,233191.76113115,0
+TFSL.US,D,20180329,000000,11.0206,11.1675,10.9404,10.9404,217785.81676542,0
+TFSL.US,D,20180402,000000,10.9404,11.0375,10.7981,10.8877,200810.08998721,0
+TFSL.US,D,20180403,000000,10.8944,11.0724,10.8642,11.0375,191739.52846123,0
+TFSL.US,D,20180404,000000,10.8944,11.1242,10.8944,11.1176,141000.21255327,0
+TFSL.US,D,20180405,000000,11.1242,11.2071,11.0413,11.1845,114650.36929983,0
+TFSL.US,D,20180406,000000,11.1412,11.2457,11.0375,11.1044,260682.5888967,0
+TFSL.US,D,20180409,000000,11.111,11.1496,10.9687,10.9687,320820.43304156,0
+TFSL.US,D,20180410,000000,11.029,11.2241,10.9998,11.1704,243112.48879127,0
+TFSL.US,D,20180411,000000,11.1845,11.2372,11.1845,11.1845,363201.37403528,0
+TFSL.US,D,20180412,000000,11.1769,11.3117,11.1769,11.2664,188525.6669704,0
+TFSL.US,D,20180413,000000,11.3334,11.3334,11.1704,11.1704,166340.68253136,0
+TFSL.US,D,20180416,000000,11.2372,11.3117,11.1704,11.275,92116.190531035,0
+TFSL.US,D,20180417,000000,11.3042,11.3559,11.1704,11.2071,154589.07274718,0
+TFSL.US,D,20180418,000000,11.3193,11.3193,11.1637,11.1704,212588.23429494,0
+TFSL.US,D,20180419,000000,11.1412,11.2909,11.1412,11.2241,218589.28213813,0
+TFSL.US,D,20180420,000000,11.2071,11.4332,11.1939,11.2457,234135.32878814,0
+TFSL.US,D,20180423,000000,11.2156,11.2372,11.1044,11.2156,267922.26829861,0
+TFSL.US,D,20180424,000000,11.275,11.3305,11.2241,11.2664,253157.39802153,0
+TFSL.US,D,20180425,000000,11.275,11.275,11.1336,11.1769,229989.57483067,0
+TFSL.US,D,20180426,000000,11.1939,11.2071,11.0206,11.1704,206619.02787999,0
+TFSL.US,D,20180427,000000,11.1704,11.275,11.1704,11.1769,103026.12522862,0
+TFSL.US,D,20180430,000000,11.2156,11.2241,11.0808,11.1044,182862.13826661,0
+TFSL.US,D,20180501,000000,11.029,11.1524,10.7615,11.1044,298080.34637012,0
+TFSL.US,D,20180502,000000,11.0978,11.1939,10.8944,10.9094,431562.79771481,0
+TFSL.US,D,20180503,000000,10.8642,11.1996,10.8642,11.0893,251385.95323019,0
+TFSL.US,D,20180504,000000,11.029,11.3117,11.029,11.2966,237205.90385187,0
+TFSL.US,D,20180507,000000,11.3267,11.3267,11.1996,11.2372,191062.36742056,0
+TFSL.US,D,20180508,000000,11.1845,11.3559,11.0583,11.2825,321631.32808086,0
+TFSL.US,D,20180509,000000,11.2825,11.4408,11.2307,11.4163,297134.65595125,0
+TFSL.US,D,20180510,000000,11.4078,11.4851,11.2966,11.4078,336028.96055218,0
+TFSL.US,D,20180511,000000,11.4512,11.4512,11.258,11.2966,144083.5241883,0
+TFSL.US,D,20180514,000000,11.2664,11.3117,11.1496,11.1769,89927.623029681,0
+TFSL.US,D,20180515,000000,11.1496,11.2966,11.1496,11.2307,171806.79438004,0
+TFSL.US,D,20180516,000000,11.2307,11.3636,11.1939,11.2514,217366.57129352,0
+TFSL.US,D,20180517,000000,11.258,11.2995,11.2307,11.2909,81506.626639893,0
+TFSL.US,D,20180518,000000,11.2825,11.3918,11.2457,11.3485,149372.38541975,0
+TFSL.US,D,20180521,000000,11.3559,11.4237,11.3428,11.4163,118049.97245542,0
+TFSL.US,D,20180522,000000,11.4455,11.5435,11.4408,11.4596,101041.34286803,0
+TFSL.US,D,20180523,000000,11.3918,11.4916,11.3636,11.4455,137842.60425234,0
+TFSL.US,D,20180524,000000,11.4078,11.468,11.3042,11.4332,108294.82022218,0
+TFSL.US,D,20180525,000000,11.3871,11.4972,11.3636,11.3804,187658.5187412,0
+TFSL.US,D,20180529,000000,11.3117,11.4766,11.2071,11.4512,481559.14696373,0
+TFSL.US,D,20180530,000000,11.4972,11.796,11.4972,11.7875,381756.43565443,0
+TFSL.US,D,20180531,000000,11.7677,11.9825,11.7583,11.9147,747415.9679502,0
+TFSL.US,D,20180601,000000,11.9081,12.0202,11.8713,11.9524,299337.02140485,0
+TFSL.US,D,20180604,000000,11.9882,12.1022,11.9882,12.057,193074.74568563,0
+TFSL.US,D,20180605,000000,12.0644,12.1473,12.0419,12.1314,200532.00818054,0
+TFSL.US,D,20180606,000000,12.1389,12.2869,12.1389,12.2727,219758.92393564,0
+TFSL.US,D,20180607,000000,12.2642,12.3773,12.2473,12.2727,198506.89334417,0
+TFSL.US,D,20180608,000000,12.2802,12.3179,12.1898,12.2576,142144.3812082,0
+TFSL.US,D,20180611,000000,12.251,12.3028,12.152,12.1973,137914.77815635,0
+TFSL.US,D,20180612,000000,12.1973,12.1973,12.0249,12.0541,102702.40404146,0
+TFSL.US,D,20180613,000000,12.0466,12.0918,11.9269,11.9938,269269.16071336,0
+TFSL.US,D,20180614,000000,12.0023,12.0023,11.843,11.9269,299895.30778007,0
+TFSL.US,D,20180615,000000,11.941,12.399,11.9043,12.0852,569024.36620916,0
+TFSL.US,D,20180618,000000,12.0023,12.0852,11.8742,12.0541,213021.27771906,0
+TFSL.US,D,20180619,000000,12.0249,12.2802,12.0023,12.2576,199601.17709485,0
+TFSL.US,D,20180620,000000,12.2802,12.4159,12.2199,12.2341,257048.42055304,0
+TFSL.US,D,20180621,000000,12.2426,12.3481,12.1681,12.3179,157868.73985638,0
+TFSL.US,D,20180622,000000,12.3716,12.4075,12.2114,12.2642,541547.33639585,0
+TFSL.US,D,20180625,000000,12.2341,12.332,12.1483,12.2576,234326.3773576,0
+TFSL.US,D,20180626,000000,12.2576,12.2642,12.1587,12.1812,242923.56298368,0
+TFSL.US,D,20180627,000000,12.2114,12.2284,11.9043,11.9185,197290.55078522,0
+TFSL.US,D,20180628,000000,11.9118,11.9863,11.8742,11.8742,150016.64365124,0
+TFSL.US,D,20180629,000000,11.9345,12.0098,11.8138,11.8675,265270.93870676,0
+TFSL.US,D,20180702,000000,11.8289,11.9185,11.7695,11.8289,267534.86425496,0
+TFSL.US,D,20180703,000000,11.9185,12.1003,11.8675,11.9043,136640.05964563,0
+TFSL.US,D,20180705,000000,12.0098,12.0541,11.8507,12.0466,174810.50244445,0
+TFSL.US,D,20180706,000000,11.9938,12.122,11.9938,12.0617,144885.92818007,0
+TFSL.US,D,20180709,000000,12.122,12.1973,12.0918,12.152,194322.92967282,0
+TFSL.US,D,20180710,000000,12.1305,12.152,11.9863,12.1003,204041.99495405,0
+TFSL.US,D,20180711,000000,12.0249,12.1747,11.9882,12.0918,125877.65689892,0
+TFSL.US,D,20180712,000000,12.0692,12.1134,11.958,12.0617,126455.04813108,0
+TFSL.US,D,20180713,000000,12.0249,12.122,11.9345,11.9702,166555.08148155,0
+TFSL.US,D,20180716,000000,11.9645,12.1078,11.9645,12.0692,112419.34656081,0
+TFSL.US,D,20180717,000000,12.0617,12.122,12.0466,12.0692,102813.84904032,0
+TFSL.US,D,20180718,000000,12.0918,12.1973,12.0617,12.1898,139196.92633367,0
+TFSL.US,D,20180719,000000,12.1812,12.1898,12.0466,12.0852,186551.49841922,0
+TFSL.US,D,20180720,000000,12.0918,12.3028,12.0692,12.2727,164001.39893631,0
+TFSL.US,D,20180723,000000,12.2341,12.3782,12.2341,12.3179,146621.2860194,0
+TFSL.US,D,20180724,000000,12.3104,12.3547,12.137,12.2426,100489.42477845,0
+TFSL.US,D,20180725,000000,12.2576,12.3028,12.1681,12.251,152974.71233517,0
+TFSL.US,D,20180726,000000,12.2426,12.3782,12.1305,12.2869,119388.37382264,0
+TFSL.US,D,20180727,000000,12.2802,12.3547,12.1134,12.1134,111415.28019016,0
+TFSL.US,D,20180730,000000,12.152,12.2067,12.0852,12.1003,126362.70798917,0
+TFSL.US,D,20180731,000000,12.0023,12.0023,11.4059,11.4512,651548.85717195,0
+TFSL.US,D,20180801,000000,11.4757,11.6791,11.4153,11.6178,262009.31507357,0
+TFSL.US,D,20180802,000000,11.5802,11.7527,11.5039,11.7234,131188.80713013,0
+TFSL.US,D,20180803,000000,11.7007,11.7828,11.5878,11.6178,177255.92413365,0
+TFSL.US,D,20180806,000000,11.5952,11.7828,11.5887,11.7611,157291.34862421,0
+TFSL.US,D,20180807,000000,11.7158,11.7394,11.6141,11.647,175187.29267868,0
+TFSL.US,D,20180808,000000,11.6405,11.7007,11.5952,11.6715,81622.317162516,0
+TFSL.US,D,20180809,000000,11.6556,11.7158,11.5331,11.5651,180128.02096133,0
+TFSL.US,D,20180810,000000,11.5133,11.5802,11.4841,11.52,103061.15079969,0
+TFSL.US,D,20180813,000000,11.4972,11.55,11.3993,11.4916,92497.226289029,0
+TFSL.US,D,20180814,000000,11.4841,11.6631,11.4757,11.5887,135312.27208782,0
+TFSL.US,D,20180815,000000,11.5952,11.6405,11.4757,11.4916,85675.730978069,0
+TFSL.US,D,20180816,000000,11.5133,11.6094,11.4972,11.5839,161256.66782162,0
+TFSL.US,D,20180817,000000,11.55,11.6405,11.5284,11.5651,100251.67544756,0
+TFSL.US,D,20180820,000000,11.5651,11.6715,11.5086,11.55,134376.13409743,0
+TFSL.US,D,20180821,000000,11.55,11.6791,11.5284,11.5887,221048.50177956,0
+TFSL.US,D,20180822,000000,11.5802,11.6329,11.5359,11.6094,103692.67245987,0
+TFSL.US,D,20180823,000000,11.6029,11.6094,11.4596,11.4916,166529.60833895,0
+TFSL.US,D,20180824,000000,11.52,11.5802,11.4445,11.5566,144356.29909026,0
+TFSL.US,D,20180827,000000,11.5566,11.6631,11.4916,11.4972,119155.93139646,0
+TFSL.US,D,20180828,000000,11.5039,11.5566,11.4878,11.4972,136953.16702337,0
+TFSL.US,D,20180829,000000,11.52,11.5952,11.4474,11.4841,138308.55048565,0
+TFSL.US,D,20180830,000000,11.4841,11.5435,11.4596,11.5039,146156.40116703,0
+TFSL.US,D,20180831,000000,11.4841,11.7158,11.4841,11.6178,280513.43040751,0
+TFSL.US,D,20180904,000000,11.6631,11.7828,11.6029,11.7828,202932.85187019,0
+TFSL.US,D,20180905,000000,11.8064,12.0617,11.8064,11.9863,404062.4175208,0
+TFSL.US,D,20180906,000000,12.0098,12.0325,11.8364,11.8507,291483.86381876,0
+TFSL.US,D,20180907,000000,11.8507,11.9353,11.8507,11.9118,170731.61548631,0
+TFSL.US,D,20180910,000000,11.9279,11.9353,11.843,11.8826,118106.22564531,0
+TFSL.US,D,20180911,000000,11.8742,11.9882,11.8138,11.9194,160370.41473547,0
+TFSL.US,D,20180912,000000,11.9279,11.9279,11.7215,11.7592,111723.08066319,0
+TFSL.US,D,20180913,000000,11.7978,11.7978,11.5831,11.6376,222154.46072059,0
+TFSL.US,D,20180914,000000,11.6376,11.843,11.6376,11.7819,141642.34802287,0
+TFSL.US,D,20180917,000000,11.7978,11.8129,11.7376,11.7752,221100.50944569,0
+TFSL.US,D,20180918,000000,11.7441,11.8064,11.6829,11.698,242183.78046746,0
+TFSL.US,D,20180919,000000,11.7055,11.8591,11.6376,11.6518,233023.00156145,0
+TFSL.US,D,20180920,000000,11.714,11.9194,11.714,11.8675,303305.52474509,0
+TFSL.US,D,20180921,000000,11.9655,12.0729,11.8591,11.9118,744497.1703611,0
+TFSL.US,D,20180924,000000,11.9504,12.0777,11.7884,11.8064,289218.87688962,0
+TFSL.US,D,20180925,000000,11.8129,11.8675,11.7507,11.7819,286613.18667826,0
+TFSL.US,D,20180926,000000,11.7819,11.843,11.4925,11.5066,287247.89248127,0
+TFSL.US,D,20180927,000000,11.5311,11.5689,11.3871,11.3908,207831.12491517,0
+TFSL.US,D,20180928,000000,11.3795,11.5152,11.3795,11.4774,184279.08182349,0
+TFSL.US,D,20181001,000000,11.4982,11.5915,11.2787,11.2995,322138.66817089,0
+TFSL.US,D,20181002,000000,11.324,11.3701,11.1949,11.2476,213268.57947843,0
+TFSL.US,D,20181003,000000,11.2787,11.5217,11.2325,11.4069,458732.0270551,0
+TFSL.US,D,20181004,000000,11.4163,11.5604,11.3173,11.3465,212417.35196335,0
+TFSL.US,D,20181005,000000,11.3795,11.4606,11.2542,11.2862,319078.70691657,0
+TFSL.US,D,20181008,000000,11.2948,11.4398,11.2542,11.3314,307124.37337257,0
+TFSL.US,D,20181009,000000,11.3173,11.4606,11.3126,11.4163,185640.83357142,0
+TFSL.US,D,20181010,000000,11.4237,11.5831,11.2995,11.3089,256248.13932315,0
+TFSL.US,D,20181011,000000,11.2995,11.4163,11.1855,11.1855,321663.16950911,0
+TFSL.US,D,20181012,000000,11.3391,11.3391,10.8501,11.0875,356150.62044096,0
+TFSL.US,D,20181015,000000,11.0545,11.2325,11.0422,11.1553,212029.94791971,0
+TFSL.US,D,20181016,000000,11.225,11.2995,11.0969,11.2862,179713.0210132,0
+TFSL.US,D,20181017,000000,11.2862,11.4606,11.2542,11.3983,218326.05966463,0
+TFSL.US,D,20181018,000000,11.3871,11.4774,11.2655,11.2702,143163.30691203,0
+TFSL.US,D,20181019,000000,11.2702,11.3701,11.1487,11.1713,224633.84659991,0
+TFSL.US,D,20181022,000000,11.2005,11.2787,11.0337,11.063,184397.95648894,0
+TFSL.US,D,20181023,000000,10.9951,11.225,10.9885,11.1402,321155.82941907,0
+TFSL.US,D,20181024,000000,11.1167,11.1232,10.9179,10.9348,218589.28213813,0
+TFSL.US,D,20181025,000000,10.9424,11.3465,10.9424,11.3089,378415.20845061,0
+TFSL.US,D,20181026,000000,11.2787,11.2862,11.0488,11.1713,207644.32186947,0
+TFSL.US,D,20181029,000000,11.2476,11.4455,11.1412,11.3465,263027.17939646,0
+TFSL.US,D,20181030,000000,11.3908,11.4521,11.1949,11.354,284813.08460149,0
+TFSL.US,D,20181031,000000,11.3465,11.4163,11.2174,11.2476,383244.49173439,0
+TFSL.US,D,20181101,000000,11.2787,11.4925,11.2787,11.4163,377372.93236607,0
+TFSL.US,D,20181102,000000,11.4398,11.5519,11.4069,11.5311,200807.96722533,0
+TFSL.US,D,20181105,000000,11.5311,11.6227,11.4774,11.5066,221220.44549207,0
+TFSL.US,D,20181106,000000,11.4925,11.6895,11.4237,11.6292,251354.11180194,0
+TFSL.US,D,20181107,000000,11.6376,11.6895,11.5311,11.6829,171477.76628818,0
+TFSL.US,D,20181108,000000,11.6056,11.7819,11.6056,11.7752,386433.94146358,0
+TFSL.US,D,20181109,000000,11.7686,11.8591,11.6678,11.7686,187275.36022132,0
+TFSL.US,D,20181112,000000,11.7507,11.9118,11.7507,11.8289,212230.54891765,0
+TFSL.US,D,20181113,000000,11.843,12.0268,11.8364,11.8902,302815.16675012,0
+TFSL.US,D,20181114,000000,11.9353,11.9816,11.714,11.7592,320714.29494741,0
+TFSL.US,D,20181115,000000,11.7215,12.0729,11.7215,12.0268,391551.92036344,0
+TFSL.US,D,20181116,000000,11.9816,12.1954,11.959,12.1785,200088.350947,0
+TFSL.US,D,20181119,000000,12.1728,12.2105,12.0033,12.0965,187127.82827045,0
+TFSL.US,D,20181120,000000,12.0654,12.1342,11.9298,12.0419,227821.17356721,0
+TFSL.US,D,20181121,000000,12.0419,12.2134,11.9816,12.0343,272571.11682234,0
+TFSL.US,D,20181123,000000,11.959,12.2567,11.959,12.1493,171231.52590975,0
+TFSL.US,D,20181126,000000,12.2275,12.2859,12.1097,12.2039,362217.47390253,0
+TFSL.US,D,20181127,000000,12.0249,12.2105,11.7828,12.1163,196694.05469612,0
+TFSL.US,D,20181128,000000,12.1248,12.2105,11.9316,12.1483,359669.09826201,0
+TFSL.US,D,20181129,000000,12.1248,12.2341,12.0795,12.1785,372039.49313508,0
+TFSL.US,D,20181130,000000,12.1785,12.4592,12.1785,12.4441,340448.55079255,0
+TFSL.US,D,20181203,000000,12.5421,12.6052,12.3537,12.5609,349530.78750888,0
+TFSL.US,D,20181204,000000,12.5609,12.5837,12.3047,12.3669,552960.3656597,0
+TFSL.US,D,20181206,000000,12.2642,12.6052,12.0476,12.5978,503805.69149738,0
+TFSL.US,D,20181207,000000,12.5837,12.7475,12.4441,12.6052,377559.73541177,0
+TFSL.US,D,20181210,000000,12.6052,12.723,12.4659,12.6854,291496.60039005,0
+TFSL.US,D,20181211,000000,12.7617,12.8013,12.3273,12.4441,463212.11600913,0
+TFSL.US,D,20181212,000000,12.6232,12.8172,12.4367,12.6317,221998.43772219,0
+TFSL.US,D,20181213,000000,12.5978,12.6693,12.2877,12.4037,351859.45729452,0
+TFSL.US,D,20181214,000000,12.3669,12.4441,12.2727,12.3339,200878.01836747,0
+TFSL.US,D,20181217,000000,12.3189,12.4216,12.2963,12.35,404553.8368967,0
+TFSL.US,D,20181218,000000,12.3971,12.4131,12.1483,12.1869,419849.39764453,0
+TFSL.US,D,20181219,000000,12.1785,12.3161,11.8346,11.9627,409908.50374653,0
+TFSL.US,D,20181220,000000,11.9081,12.121,11.9081,12.0701,759094.34244943,0
+TFSL.US,D,20181221,000000,12.1163,12.2877,11.8148,11.8309,698684.78478354,0
+TFSL.US,D,20181224,000000,11.7987,11.861,11.6603,11.7055,190232.36752431,0
+TFSL.US,D,20181226,000000,11.7686,11.9694,11.6668,11.9694,324937.5297136,0
+TFSL.US,D,20181227,000000,11.9232,12.0946,11.7987,12.0795,640680.31633108,0
+TFSL.US,D,20181228,000000,12.0862,12.4216,12.0852,12.4216,317269.05241133,0
+TFSL.US,D,20181231,000000,12.4592,12.5421,12.3367,12.53,318859.00106169,0
+TFSL.US,D,20190102,000000,12.4592,12.6317,12.3339,12.6317,278457.53552385,0
+TFSL.US,D,20190103,000000,12.5609,12.723,12.5609,12.6373,278445.86033349,0
+TFSL.US,D,20190104,000000,12.7541,13.0038,12.5609,12.9868,359893.04964066,0
+TFSL.US,D,20190107,000000,12.9953,13.0885,12.9096,13.0585,282139.46600988,0
+TFSL.US,D,20190108,000000,13.1516,13.1808,12.9661,13.1036,633541.46811861,0
+TFSL.US,D,20190109,000000,13.1197,13.2063,13.0405,13.1885,345498.60131216,0
+TFSL.US,D,20190110,000000,13.1734,13.1808,13.0811,13.1516,160567.8315906,0
+TFSL.US,D,20190111,000000,13.1516,13.1516,12.9586,12.9774,220545.40721329,0
+TFSL.US,D,20190114,000000,12.9501,13.0885,12.8776,12.9718,255952.01404048,0
+TFSL.US,D,20190115,000000,12.9774,12.9774,12.8013,12.8719,237011.67113957,0
+TFSL.US,D,20190116,000000,12.8625,12.9774,12.8464,12.9661,228155.50856378,0
+TFSL.US,D,20190117,000000,12.9171,12.9953,12.887,12.9661,334392.3111404,0
+TFSL.US,D,20190118,000000,13.0038,13.017,12.9322,12.9953,267392.63920881,0
+TFSL.US,D,20190122,000000,12.9661,13.049,12.9407,13.0405,215124.93474509,0
+TFSL.US,D,20190123,000000,13.0405,13.1036,12.9407,13.049,232843.62818234,0
+TFSL.US,D,20190124,000000,13.049,13.0885,12.903,12.9501,146980.03277763,0
+TFSL.US,D,20190125,000000,13.0038,13.0331,12.9256,12.9774,176881.2566613,0
+TFSL.US,D,20190128,000000,12.9661,13.049,12.9096,13.0038,126015.63642131,0
+TFSL.US,D,20190129,000000,12.903,13.0726,12.903,13.0274,116786.92913504,0
+TFSL.US,D,20190130,000000,13.0331,13.049,12.9407,12.9868,146817.64149358,0
+TFSL.US,D,20190131,000000,12.9718,12.9718,12.4131,12.6693,438941.51802006,0
+TFSL.US,D,20190201,000000,12.6232,12.9096,12.5837,12.855,293818.90189003,0
+TFSL.US,D,20190204,000000,12.8464,13.066,12.7541,13.0274,311861.31651444,0
+TFSL.US,D,20190205,000000,13.0198,13.0198,12.8625,12.9407,262473.138545,0
+TFSL.US,D,20190206,000000,12.9322,13.049,12.8625,12.9774,219556.20017582,0
+TFSL.US,D,20190207,000000,12.9718,13.1264,12.9718,13.1264,243151.7598861,0
+TFSL.US,D,20190208,000000,13.0885,13.1808,13.0331,13.1432,183940.50130316,0
+TFSL.US,D,20190211,000000,13.165,13.1734,13.0585,13.1516,175592.74019833,0
+TFSL.US,D,20190212,000000,13.1969,13.2063,13.0585,13.0811,157781.70661918,0
+TFSL.US,D,20190213,000000,13.0885,13.1113,12.9407,13.0038,200281.52227835,0
+TFSL.US,D,20190214,000000,12.9407,13.066,12.8389,12.9868,253579.82763625,0
+TFSL.US,D,20190215,000000,13.0331,13.1969,13.0274,13.1516,215811.64821424,0
+TFSL.US,D,20190219,000000,13.0885,13.2355,13.0585,13.2214,179567.61182422,0
+TFSL.US,D,20190220,000000,13.2506,13.4222,13.1885,13.4155,348814.35537338,0
+TFSL.US,D,20190221,000000,13.391,13.391,13.1885,13.2827,180102.54781873,0
+TFSL.US,D,20190222,000000,13.3214,13.54,13.165,13.4843,421543.36162715,0
+TFSL.US,D,20190225,000000,13.5079,13.5474,13.36,13.3835,135086.19794729,0
+TFSL.US,D,20190226,000000,13.376,13.4108,13.1808,13.2063,232097.47738047,0
+TFSL.US,D,20190227,000000,13.1969,13.2978,13.165,13.2827,169559.8509269,0
+TFSL.US,D,20190228,000000,13.2742,13.3543,13.2355,13.3053,145704.25288596,0
+TFSL.US,D,20190301,000000,13.36,13.3835,13.1885,13.2432,239096.22330867,0
+TFSL.US,D,20190304,000000,13.2912,13.3543,13.2432,13.3147,154339.64822592,0
+TFSL.US,D,20190305,000000,13.3223,13.4645,13.2355,13.4024,159328.13865093,0
+TFSL.US,D,20190306,000000,13.3929,13.472,13.2836,13.3223,279189.88837348,0
+TFSL.US,D,20190307,000000,13.3223,13.3223,13.0546,13.1177,179737.43277485,0
+TFSL.US,D,20190308,000000,13.0546,13.1583,13.0546,13.1415,146794.29111287,0
+TFSL.US,D,20190311,000000,13.1583,13.1801,13.0782,13.1415,189924.56705128,0
+TFSL.US,D,20190312,000000,13.1801,13.1801,13.0707,13.0952,261261.04150981,0
+TFSL.US,D,20190313,000000,13.1009,13.1875,13.0452,13.0868,147304.81534573,0
+TFSL.US,D,20190314,000000,13.1724,13.1724,13.0311,13.1244,153908.72756368,0
+TFSL.US,D,20190315,000000,13.1328,13.2063,13.0245,13.0378,679945.04288059,0
+TFSL.US,D,20190318,000000,13.0452,13.2054,13.0452,13.0782,195573.2364219,0
+TFSL.US,D,20190319,000000,13.1093,13.3618,12.968,12.9991,424046.09788718,0
+TFSL.US,D,20190320,000000,12.9737,13.0452,12.8031,12.8031,261712.12840994,0
+TFSL.US,D,20190321,000000,12.7852,12.9539,12.6844,12.8748,242582.85970146,0
+TFSL.US,D,20190322,000000,12.8417,12.8484,12.528,12.5817,268387.15315098,0
+TFSL.US,D,20190325,000000,12.5403,12.723,12.5403,12.6129,219909.64002934,0
+TFSL.US,D,20190326,000000,12.8804,12.8898,12.6448,12.8804,161387.21767742,0
+TFSL.US,D,20190327,000000,12.8578,13.018,12.7711,12.9115,131223.8327012,0
+TFSL.US,D,20190328,000000,12.8983,13.0085,12.8653,12.9991,266779.16102462,0
+TFSL.US,D,20190329,000000,13.0546,13.0632,12.8983,12.9821,163487.69056063,0
+TFSL.US,D,20190401,000000,13.0245,13.3929,12.936,12.9991,145981.27331168,0
+TFSL.US,D,20190402,000000,12.9737,12.9737,12.7786,12.8578,164155.29917283,0
+TFSL.US,D,20190403,000000,12.9115,12.9539,12.8031,12.8748,131173.94779695,0
+TFSL.US,D,20190404,000000,12.8804,12.936,12.8417,12.8898,101498.79805381,0
+TFSL.US,D,20190405,000000,12.8983,12.9275,12.8266,12.8898,132530.39264018,0
+TFSL.US,D,20190408,000000,12.8898,12.9991,12.8484,12.9199,162164.1485266,0
+TFSL.US,D,20190409,000000,12.9115,12.9737,12.8456,12.8653,147162.59029956,0
+TFSL.US,D,20190410,000000,12.8748,12.9614,12.8417,12.9539,277001.32087212,0
+TFSL.US,D,20190411,000000,12.9991,13.0868,12.9275,12.9445,79592.956802386,0
+TFSL.US,D,20190412,000000,13.0311,13.0546,12.8748,12.9906,142262.1944927,0
+TFSL.US,D,20190415,000000,12.9991,13.1244,12.8748,12.9115,95219.668403953,0
+TFSL.US,D,20190416,000000,12.9199,12.9821,12.8748,12.968,239284.08773531,0
+TFSL.US,D,20190417,000000,12.9991,13.0085,12.8748,12.9614,371509.86404527,0
+TFSL.US,D,20190418,000000,12.9539,13.0245,12.8898,12.9906,218488.45094868,0
+TFSL.US,D,20190422,000000,12.9737,12.9737,12.7475,12.7786,224510.72641069,0
+TFSL.US,D,20190423,000000,12.7786,12.9539,12.6797,12.936,119007.33806464,0
+TFSL.US,D,20190424,000000,12.9199,12.9539,12.8578,12.8804,195961.70184648,0
+TFSL.US,D,20190425,000000,12.8653,12.8653,12.7315,12.8031,181446.25609066,0
+TFSL.US,D,20190426,000000,12.8182,12.8898,12.7852,12.8748,132707.6432574,0
+TFSL.US,D,20190429,000000,12.8266,13.0311,12.8266,12.936,189676.20391098,0
+TFSL.US,D,20190430,000000,12.9275,13.1415,12.9115,13.1177,163344.40413354,0
+TFSL.US,D,20190501,000000,13.1009,13.2101,12.8266,12.8266,192023.97855356,0
+TFSL.US,D,20190502,000000,12.8417,13.1489,12.8417,13.1009,149512.48770403,0
+TFSL.US,D,20190503,000000,13.2686,13.6916,13.2355,13.6219,485348.27692485,0
+TFSL.US,D,20190506,000000,13.5588,13.6294,13.4739,13.5192,326742.93869508,0
+TFSL.US,D,20190507,000000,13.4881,13.5361,13.4494,13.5031,214457.3261329,0
+TFSL.US,D,20190508,000000,13.4881,13.5588,13.4645,13.5031,167773.54680237,0
+TFSL.US,D,20190509,000000,13.5502,13.5739,13.457,13.5502,309432.87692031,0
+TFSL.US,D,20190510,000000,13.4881,13.7218,13.4881,13.6916,190835.23189908,0
+TFSL.US,D,20190513,000000,13.6078,13.6219,13.44,13.44,234901.64582789,0
+TFSL.US,D,20190514,000000,13.457,13.6134,13.4174,13.5588,410347.9154563,0
+TFSL.US,D,20190515,000000,13.5276,13.5502,13.425,13.5276,146705.13511378,0
+TFSL.US,D,20190516,000000,13.5447,13.6634,13.5361,13.6539,182543.72398416,0
+TFSL.US,D,20190517,000000,13.5823,13.6991,13.5447,13.637,215759.64054811,0
+TFSL.US,D,20190520,000000,13.6294,13.7171,13.5502,13.5588,204490.95909231,0
+TFSL.US,D,20190521,000000,13.6134,13.6539,13.4881,13.5126,145367.79512751,0
+TFSL.US,D,20190522,000000,13.4494,13.5739,13.4174,13.472,148540.26276162,0
+TFSL.US,D,20190523,000000,13.4089,13.5126,13.4089,13.457,146086.35002489,0
+TFSL.US,D,20190524,000000,13.5276,13.6294,13.5192,13.5993,143212.13043533,0
+TFSL.US,D,20190528,000000,13.5917,13.6294,13.5192,13.5192,286514.4782507,0
+TFSL.US,D,20190529,000000,13.5276,13.5917,13.4325,13.5361,265875.92584341,0
+TFSL.US,D,20190530,000000,13.5588,13.5672,13.4024,13.44,216158.71978211,0
+TFSL.US,D,20190531,000000,13.44,13.5447,13.4174,13.5361,231133.7434856,0
+TFSL.US,D,20190603,000000,13.5588,13.5993,13.425,13.5502,192644.88640432,0
+TFSL.US,D,20190604,000000,13.637,13.898,13.5588,13.8594,395732.69989197,0
+TFSL.US,D,20190605,000000,13.8594,13.946,13.7632,13.8829,199301.86766935,0
+TFSL.US,D,20190606,000000,13.8903,14.1807,13.8594,13.9846,177701.70412908,0
+TFSL.US,D,20190607,000000,14.0091,14.125,13.9376,14.0572,238659.99574171,0
+TFSL.US,D,20190610,000000,14.1693,14.1938,14.0628,14.0883,269961.18108721,0
+TFSL.US,D,20190611,000000,14.1127,14.2173,14.0788,14.1995,174692.68915995,0
+TFSL.US,D,20190612,000000,14.1824,14.3511,14.1381,14.1609,175761.49976803,0
+TFSL.US,D,20190613,000000,14.1995,14.3049,14.1411,14.1901,142514.80315678,0
+TFSL.US,D,20190614,000000,14.224,14.4152,14.1901,14.3756,134545.95504807,0
+TFSL.US,D,20190617,000000,14.3756,14.4566,14.1532,14.1693,96943.351052934,0
+TFSL.US,D,20190618,000000,14.1758,14.304,14.1042,14.224,134050.29014839,0
+TFSL.US,D,20190619,000000,14.224,14.336,14.224,14.2465,85613.109502521,0
+TFSL.US,D,20190620,000000,14.2795,14.2795,14.1042,14.2399,104325.255501,0
+TFSL.US,D,20190621,000000,14.2399,14.336,13.9601,14.1127,457534.78935309,0
+TFSL.US,D,20190624,000000,14.1995,14.4001,14.0148,14.0317,118051.03383636,0
+TFSL.US,D,20190625,000000,14.0958,14.1975,13.9525,14.1127,251528.17827635,0
+TFSL.US,D,20190626,000000,14.0883,14.272,13.9921,14.0232,151395.37749423,0
+TFSL.US,D,20190627,000000,13.9921,14.2399,13.9921,14.224,180815.79581141,0
+TFSL.US,D,20190628,000000,14.2465,14.4566,14.2465,14.4481,370949.45490816,0
+TFSL.US,D,20190701,000000,14.5112,14.7365,14.3049,14.3116,272454.36491878,0
+TFSL.US,D,20190702,000000,14.3116,14.4397,14.1824,14.224,226235.47044062,0
+TFSL.US,D,20190703,000000,14.2089,14.3116,14.1995,14.2871,101008.44005884,0
+TFSL.US,D,20190705,000000,14.368,14.4481,14.2871,14.4321,173507.12664831,0
+TFSL.US,D,20190708,000000,14.4236,14.4708,14.3182,14.3917,270900.50322043,0
+TFSL.US,D,20190709,000000,14.3841,14.5518,14.3841,14.5443,270529.01989091,0
+TFSL.US,D,20190710,000000,14.5357,14.6234,14.4481,14.4613,170652.0119157,0
+TFSL.US,D,20190711,000000,14.4962,14.6074,14.4152,14.5273,152428.1011503,0
+TFSL.US,D,20190712,000000,14.5584,14.6008,14.4802,14.5112,159584.99283877,0
+TFSL.US,D,20190715,000000,14.5518,14.5669,14.3917,14.4708,276838.92958807,0
+TFSL.US,D,20190716,000000,14.4236,14.4962,14.368,14.4076,192308.42864587,0
+TFSL.US,D,20190717,000000,14.4321,14.6469,14.4236,14.6008,428618.52698312,0
+TFSL.US,D,20190718,000000,14.6404,14.7506,14.5584,14.6959,246617.16866006,0
+TFSL.US,D,20190719,000000,14.6959,14.728,14.5753,14.5924,218452.36399667,0
+TFSL.US,D,20190722,000000,14.5273,14.6404,14.3917,14.5753,184984.90014959,0
+TFSL.US,D,20190723,000000,14.5112,14.6724,14.4962,14.5112,221562.21015524,0
+TFSL.US,D,20190724,000000,14.5038,14.6724,14.4708,14.6404,218083.00342903,0
+TFSL.US,D,20190725,000000,14.5924,14.71,14.3917,14.4076,411604.59049102,0
+TFSL.US,D,20190726,000000,14.4566,14.7506,14.4566,14.7365,383277.39454358,0
+TFSL.US,D,20190729,000000,14.7667,14.8797,14.6865,14.6959,294839.95035575,0
+TFSL.US,D,20190730,000000,14.6865,14.7195,14.6008,14.6404,179775.64248875,0
+TFSL.US,D,20190731,000000,14.6074,14.6639,14.2635,14.3596,429902.79792233,0
+TFSL.US,D,20190801,000000,14.3049,14.4425,13.9921,14.0007,327752.31197044,0
+TFSL.US,D,20190802,000000,14.0007,14.1344,13.9037,14.0788,356213.24191651,0
+TFSL.US,D,20190805,000000,13.9668,14.2955,13.816,14.0487,351607.91001139,0
+TFSL.US,D,20190806,000000,14.0393,14.0958,13.895,14.0007,311448.4393282,0
+TFSL.US,D,20190807,000000,13.9601,14.1297,13.8,14.0703,181024.88785688,0
+TFSL.US,D,20190808,000000,14.1042,14.3049,14.1042,14.1438,301912.99294985,0
+TFSL.US,D,20190809,000000,14.1438,14.3182,14.1344,14.2465,274051.74323572,0
+TFSL.US,D,20190812,000000,14.2089,14.2955,14.1693,14.255,152797.46171794,0
+TFSL.US,D,20190813,000000,14.2465,14.3917,14.1824,14.3182,219041.4304192,0
+TFSL.US,D,20190814,000000,14.2399,14.272,14.0628,14.1609,187266.86917379,0
+TFSL.US,D,20190815,000000,14.1532,14.272,14.0572,14.0703,192332.84040752,0
+TFSL.US,D,20190816,000000,14.1127,14.3276,14.1127,14.2871,138123.87020183,0
+TFSL.US,D,20190819,000000,14.3917,14.4283,14.336,14.3756,193170.26997036,0
+TFSL.US,D,20190820,000000,14.3511,14.3917,14.1438,14.1901,193190.43620825,0
+TFSL.US,D,20190821,000000,14.2399,14.2955,14.1042,14.1901,139601.31247239,0
+TFSL.US,D,20190822,000000,14.255,14.3511,14.1609,14.2635,113346.99350367,0
+TFSL.US,D,20190823,000000,14.3049,14.5038,14.0148,14.0393,240899.50952825,0
+TFSL.US,D,20190826,000000,14.0393,14.1758,14.0393,14.0958,161303.36858305,0
+TFSL.US,D,20190827,000000,14.1609,14.2314,13.9601,13.9752,151310.46701891,0
+TFSL.US,D,20190828,000000,13.9601,14.1193,13.9601,13.9836,231937.20885831,0
+TFSL.US,D,20190829,000000,14.0703,14.2465,14.0703,14.1995,267405.3757801,0
+TFSL.US,D,20190830,000000,14.3059,14.3135,14.1824,14.2173,207815.20420105,0
+TFSL.US,D,20190903,000000,14.0364,14.3294,13.9978,14.2974,272057.40844666,0
+TFSL.US,D,20190904,000000,14.3539,14.418,14.2465,14.2889,129646.62062215,0
+TFSL.US,D,20190905,000000,14.4105,14.5075,14.2974,14.3294,184281.20458538,0
+TFSL.US,D,20190906,000000,14.2889,14.4548,14.2889,14.402,194526.71481358,0
+TFSL.US,D,20190909,000000,14.4105,14.6065,14.3135,14.5726,249065.77449209,0
+TFSL.US,D,20190910,000000,14.581,14.581,14.3294,14.3625,175457.94481877,0
+TFSL.US,D,20190911,000000,14.369,14.6074,14.3294,14.6065,142563.62668009,0
+TFSL.US,D,20190912,000000,14.5894,14.7449,14.4924,14.728,152889.80185985,0
+TFSL.US,D,20190913,000000,14.7449,14.841,14.679,14.7365,145024.9690834,0
+TFSL.US,D,20190916,000000,14.6714,14.7751,14.6385,14.7195,99731.59878623,0
+TFSL.US,D,20190917,000000,14.7676,14.8325,14.5641,14.8165,168796.71802997,0
+TFSL.US,D,20190918,000000,14.809,14.8892,14.6855,14.7195,136805.6350725,0
+TFSL.US,D,20190919,000000,14.7449,14.841,14.6855,14.6855,128385.70006366,0
+TFSL.US,D,20190920,000000,14.7449,14.7751,14.581,14.6545,475665.29859564,0
+TFSL.US,D,20190923,000000,14.663,14.7714,14.5894,14.7449,119731.19986674,0
+TFSL.US,D,20190924,000000,14.759,14.8165,14.5499,14.5499,168038.89203775,0
+TFSL.US,D,20190925,000000,14.5989,14.6714,14.5499,14.629,109859.29572993,0
+TFSL.US,D,20190926,000000,14.6385,14.6545,14.5236,14.5726,80955.76993126,0
+TFSL.US,D,20190927,000000,14.6461,14.695,14.5009,14.5726,76916.154067946,0
+TFSL.US,D,20190930,000000,14.6216,14.6855,14.5236,14.629,170292.20377653,0
+TFSL.US,D,20191001,000000,14.71,14.7365,14.484,14.5151,225526.4679717,0
+TFSL.US,D,20191002,000000,14.484,14.532,14.2644,14.3502,213776.9809494,0
+TFSL.US,D,20191003,000000,14.3539,14.4755,14.2644,14.3944,104475.97159469,0
+TFSL.US,D,20191004,000000,14.418,14.5236,14.3435,14.4924,124058.44996519,0
+TFSL.US,D,20191007,000000,14.5236,14.629,14.435,14.5236,135443.88332457,0
+TFSL.US,D,20191008,000000,14.5414,14.5989,14.369,14.5894,261108.20265424,0
+TFSL.US,D,20191009,000000,14.6714,14.6884,14.5499,14.6337,218806.86523113,0
+TFSL.US,D,20191010,000000,14.613,14.8204,14.613,14.7449,157430.38952754,0
+TFSL.US,D,20191011,000000,14.8325,15.004,14.8006,14.8278,210224.53893823,0
+TFSL.US,D,20191014,000000,14.8496,14.8825,14.8006,14.8496,100248.49130474,0
+TFSL.US,D,20191015,000000,14.841,14.954,14.7751,14.9221,118758.97492434,0
+TFSL.US,D,20191016,000000,14.954,14.9785,14.8251,14.9617,128895.16291557,0
+TFSL.US,D,20191017,000000,14.988,15.1011,14.905,15.069,138336.14639013,0
+TFSL.US,D,20191018,000000,15.069,15.2829,15.004,15.2509,188417.40611437,0
+TFSL.US,D,20191021,000000,15.1566,15.3131,15.0879,15.3131,170653.07329664,0
+TFSL.US,D,20191022,000000,15.2546,15.4177,15.2546,15.3611,192729.79687964,0
+TFSL.US,D,20191023,000000,15.3197,15.4177,15.2217,15.3932,574647.56243718,0
+TFSL.US,D,20191024,000000,15.4336,15.4591,15.3272,15.3696,120493.27138273,0
+TFSL.US,D,20191025,000000,15.3932,15.4675,15.3517,15.4422,182517.18946062,0
+TFSL.US,D,20191028,000000,15.4177,15.5806,15.3442,15.4903,131521.01936482,0
+TFSL.US,D,20191029,000000,15.5628,15.7088,15.5071,15.6457,180714.96462196,0
+TFSL.US,D,20191030,000000,15.6608,15.6767,15.5071,15.6767,202204.74454433,0
+TFSL.US,D,20191031,000000,15.8228,15.8228,15.3762,15.6381,269741.47523232,0
+TFSL.US,D,20191101,000000,15.7022,15.9453,15.4017,15.8718,294355.96064643,0
+TFSL.US,D,20191104,000000,15.8643,15.9368,15.77,15.9217,212505.4465815,0
+TFSL.US,D,20191105,000000,15.8896,15.9453,15.8228,15.8398,148282.34719284,0
+TFSL.US,D,20191106,000000,15.8153,15.9057,15.8011,15.8567,138233.1924388,0
+TFSL.US,D,20191107,000000,15.8896,16.0103,15.8398,15.9537,154971.16988611,0
+TFSL.US,D,20191108,000000,15.9368,16.0498,15.9038,15.9933,111719.89652037,0
+TFSL.US,D,20191111,000000,15.9933,16.1468,15.9405,16.1159,116704.14142161,0
+TFSL.US,D,20191112,000000,16.1394,16.2213,15.9792,16.0763,119169.72934869,0
+TFSL.US,D,20191113,000000,16.0498,16.1064,15.9133,16.0837,191426.42108349,0
+TFSL.US,D,20191114,000000,16.0677,16.0677,15.9368,16.0187,243365.09745534,0
+TFSL.US,D,20191115,000000,16.0998,16.1337,15.9537,15.9933,149428.63860965,0
+TFSL.US,D,20191118,000000,16.0187,16.0187,15.9368,16.0018,111028.93752746,0
+TFSL.US,D,20191119,000000,16.0103,16.1817,16.0103,16.1337,180638.54519418,0
+TFSL.US,D,20191120,000000,16.1733,16.3589,16.1064,16.1817,255915.92708847,0
+TFSL.US,D,20191121,000000,16.1064,16.1733,16.0273,16.1649,181295.53999697,0
+TFSL.US,D,20191122,000000,16.1649,16.1884,16.0583,16.0583,148107.21933749,0
+TFSL.US,D,20191125,000000,16.1064,16.2213,16.0677,16.1817,120956.03347322,0
+TFSL.US,D,20191126,000000,16.1817,16.2619,15.8398,16.2533,301637.03390506,0
+TFSL.US,D,20191127,000000,16.2778,16.5785,16.2778,16.5785,255444.67395044,0
+TFSL.US,D,20191129,000000,16.5708,16.6029,16.4154,16.4719,113281.1878853,0
+TFSL.US,D,20191202,000000,16.5887,16.6038,16.2495,16.275,234411.28783292,0
+TFSL.US,D,20191203,000000,16.2676,16.2911,16.0376,16.1365,133801.92700808,0
+TFSL.US,D,20191204,000000,16.079,16.2005,16.0122,16.0206,166788.58528867,0
+TFSL.US,D,20191205,000000,16.0866,16.1686,16.0376,16.1102,117968.24612292,0
+TFSL.US,D,20191206,000000,16.2005,16.2495,16.079,16.079,193440.92211044,0
+TFSL.US,D,20191209,000000,16.1026,16.1931,16.079,16.1515,178840.5658793,0
+TFSL.US,D,20191210,000000,16.1431,16.2092,16.079,16.0866,217855.86790756,0
+TFSL.US,D,20191211,000000,16.1196,16.2092,16.0442,16.0612,185449.78500196,0
+TFSL.US,D,20191212,000000,16.0612,16.2911,16.0442,16.2092,316098.34923287,0
+TFSL.US,D,20191213,000000,16.1931,16.5369,16.03,16.5068,351587.74377349,0
+TFSL.US,D,20191216,000000,16.4973,16.5926,16.4578,16.4973,205310.34517913,0
+TFSL.US,D,20191217,000000,16.4804,16.5595,16.3758,16.4144,296462.80181529,0
+TFSL.US,D,20191218,000000,16.4719,16.5369,16.227,16.2834,294613.87621521,0
+TFSL.US,D,20191219,000000,16.3005,16.3401,16.2176,16.2589,188014.0813566,0
+TFSL.US,D,20191220,000000,16.3664,16.5953,16.2495,16.4719,1298758.7890551,0
+TFSL.US,D,20191223,000000,16.4324,16.5105,16.128,16.1515,140148.9850382,0
+TFSL.US,D,20191224,000000,16.1365,16.275,15.9801,16.1026,82215.629108809,0
+TFSL.US,D,20191226,000000,16.0941,16.1431,16.03,16.1026,147267.66701277,0
+TFSL.US,D,20191227,000000,16.0866,16.1864,16.0206,16.1026,106832.2372848,0
+TFSL.US,D,20191230,000000,16.0696,16.1602,16.0376,16.1196,119063.59125454,0
+TFSL.US,D,20191231,000000,16.0696,16.2676,16.03,16.1931,211531.09887721,0
+TFSL.US,D,20200102,000000,16.2092,16.2431,15.9745,16.227,207555.16587038,0
+TFSL.US,D,20200103,000000,16.1365,16.2176,16.0027,16.2176,234712.7200203,0
+TFSL.US,D,20200106,000000,16.1102,16.227,15.9302,16.0612,256028.43346826,0
+TFSL.US,D,20200107,000000,16.0612,16.0612,15.8398,15.9047,206757.00740238,0
+TFSL.US,D,20200108,000000,15.9547,16.079,15.9547,16.0122,99545.85712147,0
+TFSL.US,D,20200109,000000,16.0027,16.079,15.9726,16.0527,117631.78836447,0
+TFSL.US,D,20200110,000000,16.0122,16.079,15.9622,16.0612,165526.60334924,0
+TFSL.US,D,20200113,000000,16.0612,16.0612,15.9717,16.0376,123137.17130798,0
+TFSL.US,D,20200114,000000,16.0696,16.2005,16.0206,16.1884,216927.15958375,0
+TFSL.US,D,20200115,000000,16.1602,16.2676,16.0696,16.1365,142922.37343831,0
+TFSL.US,D,20200116,000000,16.1602,16.3005,16.1102,16.2344,131277.96312922,0
+TFSL.US,D,20200117,000000,16.2431,16.3758,16.2431,16.3485,134185.08552796,0
+TFSL.US,D,20200121,000000,16.326,16.4107,16.2176,16.2495,174039.93988093,0
+TFSL.US,D,20200122,000000,16.2676,16.2676,16.1365,16.1602,242809.99522294,0
+TFSL.US,D,20200123,000000,16.1365,16.3899,16.1026,16.3485,198608.78591456,0
+TFSL.US,D,20200124,000000,16.3579,16.4361,16.2005,16.3089,166887.29371623,0
+TFSL.US,D,20200127,000000,16.227,16.4239,16.227,16.3485,184864.9641032,0
+TFSL.US,D,20200128,000000,16.3899,16.4277,16.2495,16.3579,191541.05022517,0
+TFSL.US,D,20200129,000000,16.3325,16.4484,16.227,16.3089,105060.79249345,0
+TFSL.US,D,20200130,000000,16.3089,16.5153,16.2834,16.4973,171977.67671162,0
+TFSL.US,D,20200131,000000,16.5803,17.1305,16.5153,16.8102,325276.11023394,0
+TFSL.US,D,20200203,000000,16.8592,17.0165,16.7442,17.0165,199340.07738325,0
+TFSL.US,D,20200204,000000,17.1155,17.4452,17.1155,17.3793,249604.95601036,0
+TFSL.US,D,20200205,000000,17.4452,17.6214,17.3943,17.6081,237631.5176094,0
+TFSL.US,D,20200206,000000,17.6591,17.7561,17.5413,17.6252,178259.9905043,0
+TFSL.US,D,20200207,000000,18.0953,18.2837,17.8881,17.9059,732426.08491353,0
+TFSL.US,D,20200210,000000,17.97,18.1688,17.921,18.0858,281156.62725805,0
+TFSL.US,D,20200211,000000,18.1038,18.1434,17.7316,17.7401,375154.64619835,0
+TFSL.US,D,20200212,000000,17.7316,18.0123,17.7175,17.9284,295603.08325269,0
+TFSL.US,D,20200213,000000,17.9625,18.1688,17.9625,18.1113,204824.23270793,0
+TFSL.US,D,20200214,000000,18.0953,18.1923,18.0492,18.1038,181798.63456323,0
+TFSL.US,D,20200218,000000,18.1038,18.1688,17.9284,18.1038,188310.20663928,0
+TFSL.US,D,20200219,000000,18.1349,18.2168,18.0321,18.1612,142450.05891935,0
+TFSL.US,D,20200220,000000,18.1998,18.3007,18.1113,18.2488,221602.54263102,0
+TFSL.US,D,20200221,000000,18.1998,18.3007,18.1254,18.3007,166158.12500943,0
+TFSL.US,D,20200224,000000,18.1038,18.2658,18.1038,18.1998,280101.61460222,0
+TFSL.US,D,20200225,000000,18.2263,18.2263,17.7477,17.7656,350303.47283429,0
+TFSL.US,D,20200226,000000,17.7477,17.987,17.6987,17.921,385454.28685458,0
+TFSL.US,D,20200227,000000,17.7816,17.9059,17.3283,17.3377,316332.91442094,0
+TFSL.US,D,20200228,000000,17.1474,17.1474,16.4889,16.8187,583054.76087473,0
+TFSL.US,D,20200302,000000,16.8677,17.9059,16.8422,17.8099,505647.18743086,0
+TFSL.US,D,20200303,000000,17.8636,17.9831,17.5338,17.9059,519476.98109849,0
+TFSL.US,D,20200304,000000,18.0774,18.4882,17.921,18.4806,249520.04553505,0
+TFSL.US,D,20200305,000000,18.1688,18.3318,17.987,18.1434,385618.80090051,0
+TFSL.US,D,20200306,000000,17.5668,18.1038,17.5668,18.02,638660.50839942,0
+TFSL.US,D,20200309,000000,17.3275,17.4537,16.6359,16.6359,446672.61679788,0
+TFSL.US,D,20200310,000000,16.9949,17.1692,15.6776,16.553,881851.53938036,0
+TFSL.US,D,20200311,000000,16.228,16.2938,15.5524,15.6608,440645.03443115,0
+TFSL.US,D,20200312,000000,14.8702,15.2462,14.1664,14.4105,496091.57481462,0
+TFSL.US,D,20200313,000000,15.0615,15.4611,14.2522,14.5593,829229.33368219,0
+TFSL.US,D,20200316,000000,13.4777,14.2786,11.3512,13.5682,446057.01585182,0
+TFSL.US,D,20200317,000000,13.752,14.8439,13.752,14.8184,481706.6789146,0
+TFSL.US,D,20200318,000000,14.0619,14.2163,13.0207,13.3025,709395.17986413,0
+TFSL.US,D,20200319,000000,12.9021,13.2724,11.9439,13.0274,602485.46177059,0
+TFSL.US,D,20200320,000000,13.1019,14.3775,12.0419,12.4273,1015411.4715338,0
+TFSL.US,D,20200323,000000,12.1945,12.6364,11.6641,11.7027,1050190.8022246,0
+TFSL.US,D,20200324,000000,12.3434,12.8776,12.1323,12.4612,553257.55232331,0
+TFSL.US,D,20200325,000000,12.3933,12.8521,11.9618,12.0936,438910.73797276,0
+TFSL.US,D,20200326,000000,12.1181,13.4617,12.0936,13.3355,422494.35895072,0
+TFSL.US,D,20200327,000000,12.9105,13.4146,12.5025,12.578,215478.37459861,0
+TFSL.US,D,20200330,000000,12.578,12.9435,12.3189,12.9021,295949.09343961,0
+TFSL.US,D,20200331,000000,12.7768,12.8936,12.4612,12.7278,287766.90776166,0
+TFSL.US,D,20200401,000000,12.252,12.578,11.6019,11.6358,473892.79242335,0
+TFSL.US,D,20200402,000000,11.5774,11.8601,11.2862,11.486,587106.0519284,0
+TFSL.US,D,20200403,000000,11.3193,11.5425,10.5438,10.6343,569347.02601537,0
+TFSL.US,D,20200406,000000,10.8858,11.2448,10.7011,10.9357,447913.37111848,0
+TFSL.US,D,20200407,000000,11.2504,11.6188,10.8179,10.8434,574044.69806241,0
+TFSL.US,D,20200408,000000,10.9103,11.111,10.6766,11.0026,506671.42003941,0
+TFSL.US,D,20200409,000000,11.0855,11.4774,10.9678,11.2504,670939.22559203,0
+TFSL.US,D,20200413,000000,11.2778,11.3918,10.8021,11.0026,324109.65257924,0
+TFSL.US,D,20200414,000000,11.1261,11.5509,10.7511,11.4323,591544.7470257,0
+TFSL.US,D,20200415,000000,11.2194,11.2448,10.8605,11.0356,584907.93199857,0
+TFSL.US,D,20200416,000000,11.095,11.3691,10.9989,11.2504,409770.52422414,0
+TFSL.US,D,20200417,000000,11.5849,11.7931,11.4559,11.5934,404723.65784734,0
+TFSL.US,D,20200420,000000,11.5274,11.843,11.42,11.4935,278773.8270444,0
+TFSL.US,D,20200421,000000,11.2948,11.6603,11.2005,11.2862,513393.14554187,0
+TFSL.US,D,20200422,000000,11.4096,11.518,11.1704,11.3597,235279.49744307,0
+TFSL.US,D,20200423,000000,11.4181,11.5425,11.1845,11.2005,200861.03627241,0
+TFSL.US,D,20200424,000000,11.3107,11.3107,11.0526,11.1769,298501.71460389,0
+TFSL.US,D,20200427,000000,11.1939,11.6772,11.1939,11.5509,435848.65395655,0
+TFSL.US,D,20200428,000000,11.843,11.8695,11.518,11.535,364050.47878847,0
+TFSL.US,D,20200429,000000,11.6518,11.7356,11.4012,11.518,569351.27153914,0
+TFSL.US,D,20200430,000000,11.4596,11.5509,11.0083,11.3785,529134.48628511,0
+TFSL.US,D,20200501,000000,11.21,11.9533,11.21,11.8864,458703.36976967,0
+TFSL.US,D,20200504,000000,11.8779,12.3518,11.6688,12.3189,424850.62464083,0
+TFSL.US,D,20200505,000000,12.4102,12.4518,11.843,11.8779,470419.95398279,0
+TFSL.US,D,20200506,000000,11.8695,12.0239,11.6858,11.8515,395224.298421,0
+TFSL.US,D,20200507,000000,11.9684,12.1597,11.843,11.91,545010.62240793,0
+TFSL.US,D,20200508,000000,12.0419,12.7843,12.0419,12.6778,402611.50977378,0
+TFSL.US,D,20200511,000000,12.6364,12.6364,12.1765,12.2604,388137.45787467,0
+TFSL.US,D,20200512,000000,12.3612,12.6891,11.8816,11.91,255038.16504985,0
+TFSL.US,D,20200513,000000,11.843,12.2765,11.3107,11.5698,392076.24254853,0
+TFSL.US,D,20200514,000000,11.3597,11.5274,11.0601,11.4512,299102.45621678,0
+TFSL.US,D,20200515,000000,11.3193,11.9175,11.2862,11.7356,365081.07968266,0
+TFSL.US,D,20200518,000000,12.0607,12.4978,12.0117,12.4273,252023.84317602,0
+TFSL.US,D,20200519,000000,12.3698,12.3698,11.8289,11.8864,203926.30443143,0
+TFSL.US,D,20200520,000000,12.0352,12.3698,11.9439,12.3273,209774.51341904,0
+TFSL.US,D,20200521,000000,12.2944,12.3698,12.0786,12.1945,184065.74425425,0
+TFSL.US,D,20200522,000000,12.2689,12.3273,11.8695,11.9353,188385.56468612,0
+TFSL.US,D,20200526,000000,12.1765,12.7353,12.1765,12.6364,246793.35789635,0
+TFSL.US,D,20200527,000000,12.8342,13.3684,12.8342,13.327,425899.26901103,0
+TFSL.US,D,20200528,000000,13.4692,13.4937,12.8851,12.919,321248.16956099,0
+TFSL.US,D,20200529,000000,12.8437,12.8568,12.6778,12.8437,238996.45350016,0
+TFSL.US,D,20200601,000000,12.8776,12.9105,12.6693,12.7099,247597.88465,0
+TFSL.US,D,20200602,000000,12.7099,13.0519,12.4018,12.4931,271887.58749601,0
+TFSL.US,D,20200603,000000,12.6863,13.1358,12.6778,12.9699,226560.25300872,0
+TFSL.US,D,20200604,000000,12.9529,13.327,12.7278,13.327,246229.76461643,0
+TFSL.US,D,20200605,000000,13.6624,13.9497,13.5682,13.8396,427286.49390155,0
+TFSL.US,D,20200608,000000,13.7924,14.0732,13.7584,13.9554,358057.92199282,0
+TFSL.US,D,20200609,000000,13.7773,13.9027,13.4881,13.8188,314128.42620547,0
+TFSL.US,D,20200610,000000,13.7924,13.7924,13.1744,13.2677,767035.59465365,0
+TFSL.US,D,20200611,000000,12.9284,13.0048,12.3434,12.3612,350302.41145335,0
+TFSL.US,D,20200612,000000,12.7513,12.7673,12.3867,12.6401,735293.93621744,0
+TFSL.US,D,20200615,000000,12.2002,12.7513,12.1408,12.6336,187255.19398343,0
+TFSL.US,D,20200616,000000,13.1225,13.132,12.6401,12.8701,645071.24928602,0
+TFSL.US,D,20200617,000000,12.9115,12.9199,12.4961,12.4961,131163.33398754,0
+TFSL.US,D,20200618,000000,12.3867,12.6477,12.3264,12.479,653215.22525008,0
+TFSL.US,D,20200619,000000,12.6052,12.8409,12.284,12.4206,853589.08767034,0
+TFSL.US,D,20200622,000000,12.3179,12.6477,12.2152,12.5045,197188.65821484,0
+TFSL.US,D,20200623,000000,12.7833,12.8266,12.4206,12.5733,306555.47318792,0
+TFSL.US,D,20200624,000000,12.4028,12.4621,11.9185,11.9551,1145567.5550078,0
+TFSL.US,D,20200625,000000,11.8779,12.2793,11.8007,12.251,198254.2846801,0
+TFSL.US,D,20200626,000000,12.1747,12.2049,11.7244,11.7752,449709.22767148,0
+TFSL.US,D,20200629,000000,11.8346,12.1606,11.8346,12.0381,239154.59926045,0
+TFSL.US,D,20200630,000000,11.9363,12.2246,11.9363,12.1323,266884.23773783,0
+TFSL.US,D,20200701,000000,12.1134,12.2444,12.0635,12.1323,324455.66276617,0
+TFSL.US,D,20200702,000000,12.2934,12.4112,11.8695,11.9034,196291.79131929,0
+TFSL.US,D,20200706,000000,11.9457,12.1822,11.6235,11.7423,443907.7194453,0
+TFSL.US,D,20200707,000000,11.5462,11.6358,11.4529,11.5303,405199.15650913,0
+TFSL.US,D,20200708,000000,11.5802,11.7497,11.4379,11.5642,360083.03682918,0
+TFSL.US,D,20200709,000000,11.4784,11.7423,11.3428,11.3785,317322.12145841,0
+TFSL.US,D,20200710,000000,11.2928,11.6235,11.2928,11.5547,597113.81282571,0
+TFSL.US,D,20200713,000000,11.6405,11.8515,11.4784,11.6094,205246.66232264,0
+TFSL.US,D,20200714,000000,11.5378,11.7497,11.4022,11.5462,254041.52834579,0
+TFSL.US,D,20200715,000000,11.5378,11.9627,11.5378,11.8393,251399.75118243,0
+TFSL.US,D,20200716,000000,11.7828,11.9825,11.665,11.7828,181838.96703901,0
+TFSL.US,D,20200717,000000,11.7592,11.8101,11.6141,11.6527,217432.3769119,0
+TFSL.US,D,20200720,000000,11.6311,11.6905,11.5802,11.6744,307932.08426904,0
+TFSL.US,D,20200721,000000,11.7828,12.0889,11.7828,12.0381,279642.03665455,0
+TFSL.US,D,20200722,000000,12.0051,12.0296,11.7423,11.8101,164492.81831222,0
+TFSL.US,D,20200723,000000,11.8515,11.9872,11.7828,11.9279,195747.3028963,0
+TFSL.US,D,20200724,000000,11.9778,12.0635,11.8601,11.8601,158292.23085204,0
+TFSL.US,D,20200727,000000,11.7828,11.8262,11.648,11.7084,209263.98918619,0
+TFSL.US,D,20200728,000000,11.7423,11.8732,11.6819,11.7497,147214.5979657,0
+TFSL.US,D,20200729,000000,11.8195,11.9108,11.6358,11.8601,166670.77200417,0
+TFSL.US,D,20200730,000000,11.7497,12.1822,11.7497,11.8949,178259.9905043,0
+TFSL.US,D,20200731,000000,12.2934,12.5733,12.0296,12.2755,397292.92987596,0
+TFSL.US,D,20200803,000000,12.2077,12.2152,11.8864,11.8864,280973.00835518,0
+TFSL.US,D,20200804,000000,11.8779,11.9439,11.6056,11.6999,337281.39006314,0
+TFSL.US,D,20200805,000000,11.6999,12.1408,11.6999,12.0051,344924.39422281,0
+TFSL.US,D,20200806,000000,11.9778,12.2426,11.9108,12.1408,243792.83397476,0
+TFSL.US,D,20200807,000000,12.0231,12.6288,12.0231,12.5968,338105.02167373,0
+TFSL.US,D,20200810,000000,12.6052,13.0999,12.6052,12.8022,305588.55515023,0
+TFSL.US,D,20200811,000000,12.8776,13.1905,12.8776,13.0462,273791.70490505,0
+TFSL.US,D,20200812,000000,13.1583,13.3016,13.0999,13.2677,330499.16584702,0
+TFSL.US,D,20200813,000000,13.1828,13.1828,12.886,13.0048,268406.25800793,0
+TFSL.US,D,20200814,000000,12.9284,13.0999,12.8615,13.0641,247480.07136549,0
+TFSL.US,D,20200817,000000,13.0641,13.1744,12.9369,13.1056,219491.45593839,0
+TFSL.US,D,20200818,000000,13.1405,13.1405,12.9878,13.0556,337027.72001813,0
+TFSL.US,D,20200819,000000,13.0311,13.132,12.7428,12.8022,237189.98313775,0
+TFSL.US,D,20200820,000000,12.7249,12.8107,12.6241,12.6477,240695.72438749,0
+TFSL.US,D,20200821,000000,12.6401,12.7513,12.5713,12.675,157040.86272202,0
+TFSL.US,D,20200824,000000,12.7673,12.9548,12.6477,12.9284,143712.04085878,0
+TFSL.US,D,20200825,000000,13.0378,13.1905,12.9284,13.1499,193657.44382251,0
+TFSL.US,D,20200826,000000,13.1999,13.2591,12.8945,12.9199,233718.20607813,0
+TFSL.US,D,20200827,000000,12.8701,13.0811,12.8182,13.0048,247869.59817102,0
+TFSL.US,D,20200828,000000,13.0048,13.2432,12.9492,13.2093,266722.90783473,0
+TFSL.US,D,20200831,000000,13.1744,13.2261,13.0048,13.0999,173774.59464556,0
+TFSL.US,D,20200901,000000,13.0999,13.1999,13.0227,13.115,160646.37378026,0
+TFSL.US,D,20200902,000000,13.115,13.309,13.0311,13.2167,135753.80655949,0
+TFSL.US,D,20200903,000000,13.1905,13.5531,13.1744,13.2497,205315.65208384,0
+TFSL.US,D,20200904,000000,13.4118,13.5635,13.2855,13.4278,302242.02104171,0
+TFSL.US,D,20200908,000000,13.3335,13.3675,12.8088,12.8088,399122.7506191,0
+TFSL.US,D,20200909,000000,12.8172,13.1697,12.6873,12.7118,273402.17809953,0
+TFSL.US,D,20200910,000000,12.6873,12.79,12.4874,12.5139,265077.76737542,0
+TFSL.US,D,20200911,000000,12.479,12.627,12.4367,12.5384,173485.89902948,0
+TFSL.US,D,20200914,000000,12.6957,12.8503,12.6081,12.8172,217228.59177113,0
+TFSL.US,D,20200915,000000,12.8851,12.9369,12.5139,12.627,154671.86046061,0
+TFSL.US,D,20200916,000000,12.6176,12.8172,12.5742,12.7118,252402.75617213,0
+TFSL.US,D,20200917,000000,12.6439,12.7391,12.5742,12.6693,223619.16641985,0
+TFSL.US,D,20200918,000000,12.6599,12.6693,12.5233,12.5837,561896.1318061,0
+TFSL.US,D,20200921,000000,12.4621,12.6439,12.2199,12.35,410076.20193528,0
+TFSL.US,D,20200922,000000,12.3075,12.5572,12.2802,12.3594,284677.22784098,0
+TFSL.US,D,20200923,000000,12.4874,12.7994,12.186,12.186,332679.24230084,0
+TFSL.US,D,20200924,000000,12.186,12.5478,12.186,12.35,252847.47478662,0
+TFSL.US,D,20200925,000000,12.2294,12.5196,12.2294,12.4196,145527.00226873,0
+TFSL.US,D,20200928,000000,12.5666,12.919,12.5572,12.8682,254759.02186224,0
+TFSL.US,D,20200929,000000,12.756,12.9284,12.5233,12.7202,182824.98993365,0
+TFSL.US,D,20200930,000000,12.627,12.8239,12.5911,12.6778,243473.35831137,0
+TFSL.US,D,20201001,000000,12.6778,12.8597,12.5742,12.8417,221976.14872241,0
+TFSL.US,D,20201002,000000,12.7475,13.4937,12.7391,13.4551,332236.64644824,0
+TFSL.US,D,20201005,000000,13.6096,13.6096,13.3524,13.4815,222180.99524413,0
+TFSL.US,D,20201006,000000,13.4626,13.6445,13.3251,13.4278,279950.89850853,0
+TFSL.US,D,20201007,000000,13.6445,13.8517,13.489,13.7651,319383.32324678,0
+TFSL.US,D,20201008,000000,13.8517,14.1109,13.7829,14.0939,181428.21261465,0
+TFSL.US,D,20201009,000000,14.1552,14.1871,13.9384,14.1184,265865.312034,0
+TFSL.US,D,20201012,000000,14.0072,14.1109,13.6634,13.6953,327523.05368708,0
+TFSL.US,D,20201013,000000,13.6539,13.6539,13.2827,13.343,279037.0495179,0
+TFSL.US,D,20201014,000000,13.2393,13.3769,13.2046,13.2695,303196.20250811,0
+TFSL.US,D,20201015,000000,13.1952,13.7473,13.1264,13.7227,218888.59156362,0
+TFSL.US,D,20201016,000000,13.7227,13.7567,13.472,13.5155,240860.23843342,0
+TFSL.US,D,20201019,000000,13.6445,13.8084,13.5748,13.6256,374916.89686746,0
+TFSL.US,D,20201020,000000,13.6256,13.8603,13.6256,13.6784,168710.74617371,0
+TFSL.US,D,20201021,000000,13.6445,13.8856,13.6445,13.7745,211273.18330842,0
+TFSL.US,D,20201022,000000,13.7829,14.1721,13.7227,14.1269,195861.93203798,0
+TFSL.US,D,20201023,000000,14.3784,14.3784,13.9809,14.1269,170074.62068352,0
+TFSL.US,D,20201026,000000,13.9893,14.1824,13.8603,14.1184,310153.55457958,0
+TFSL.US,D,20201027,000000,14.1458,14.1552,13.6699,13.6953,177692.1517006,0
+TFSL.US,D,20201028,000000,13.506,13.8084,13.3939,13.5748,224276.16122262,0
+TFSL.US,D,20201029,000000,13.5494,13.8255,13.4202,13.8084,247105.40389316,0
+TFSL.US,D,20201030,000000,13.6869,13.9121,13.5155,13.5578,256476.33622558,0
+TFSL.US,D,20201102,000000,13.6031,13.7387,13.4965,13.5936,245781.86185911,0
+TFSL.US,D,20201103,000000,13.799,13.8517,13.635,13.6953,276524.76082939,0
+TFSL.US,D,20201104,000000,13.2016,13.472,12.9105,12.9548,322778.68087861,0
+TFSL.US,D,20201105,000000,12.9369,13.4325,12.9369,13.3167,255005.26224067,0
+TFSL.US,D,20201106,000000,13.3335,13.4118,13.0462,13.1009,245505.90281433,0
+TFSL.US,D,20201109,000000,13.6256,14.533,13.6256,14.0505,396223.05788694,0
+TFSL.US,D,20201110,000000,14.1966,14.4029,14.1109,14.1871,207805.65177258,0
+TFSL.US,D,20201111,000000,14.3878,14.3878,13.8603,13.929,182019.40179906,0
+TFSL.US,D,20201112,000000,13.7227,13.7651,13.4965,13.6784,148209.11190787,0
+TFSL.US,D,20201113,000000,13.7227,13.8386,13.7227,13.7745,233339.29308202,0
+TFSL.US,D,20201116,000000,14.2908,14.3266,13.9554,14.2399,296067.96810506,0
+TFSL.US,D,20201117,000000,14.1184,14.1777,13.929,14.1458,229724.2295953,0
+TFSL.US,D,20201118,000000,14.1777,14.3605,14.1552,14.1721,192126.93250488,0
+TFSL.US,D,20201119,000000,14.1363,14.4632,13.9893,14.4566,182020.46318001,0
+TFSL.US,D,20201120,000000,14.4472,14.6281,14.3059,14.6196,214551.7890367,0
+TFSL.US,D,20201123,000000,14.7572,15.0775,14.6281,15.0512,238710.9420269,0
+TFSL.US,D,20201124,000000,15.3442,15.4826,15.2537,15.4572,162948.50904236,0
+TFSL.US,D,20201125,000000,15.4477,15.6296,15.1548,15.6296,228346.55713325,0
+TFSL.US,D,20201127,000000,15.6994,15.6994,15.233,15.2933,115978.15685763,0
+TFSL.US,D,20201130,000000,15.118,15.3027,15.021,15.0813,268739.53162356,0
+TFSL.US,D,20201201,000000,15.2415,15.4507,15.1613,15.4158,200904.55289101,0
+TFSL.US,D,20201202,000000,15.4507,15.5741,15.2575,15.3724,219630.49684172,0
+TFSL.US,D,20201203,000000,15.4336,15.5212,15.1708,15.3112,188229.54168773,0
+TFSL.US,D,20201204,000000,15.4242,15.6004,15.2971,15.4507,124963.80790829,0
+TFSL.US,D,20201207,000000,15.364,15.5118,15.1519,15.3451,144649.24023011,0
+TFSL.US,D,20201208,000000,15.2415,15.3451,15.1708,15.266,103198.06894114,0
+TFSL.US,D,20201209,000000,15.266,15.5467,15.2415,15.3809,174484.65849542,0
+TFSL.US,D,20201210,000000,15.3809,15.4856,15.2415,15.4769,159665.65779033,0
+TFSL.US,D,20201211,000000,15.3451,15.6786,15.3451,15.5081,198714.92400871,0
+TFSL.US,D,20201214,000000,15.6786,15.8275,15.495,15.495,266007.53708016,0
+TFSL.US,D,20201215,000000,15.591,15.6664,15.4073,15.5467,264422.89533451,0
+TFSL.US,D,20201216,000000,15.5383,15.5383,15.3451,15.4158,270689.28841307,0
+TFSL.US,D,20201217,000000,15.4073,15.608,15.2415,15.5826,223500.2917544,0
+TFSL.US,D,20201218,000000,15.6523,15.8275,15.5514,15.6174,1293793.6490108,0
+TFSL.US,D,20201221,000000,15.5034,15.5514,15.1793,15.3187,217922.73490687,0
+TFSL.US,D,20201222,000000,15.3027,15.3451,15.0907,15.1425,118410.84197552,0
+TFSL.US,D,20201223,000000,15.1708,15.6353,15.1708,15.6259,259502.33328977,0
+TFSL.US,D,20201224,000000,15.6437,15.6437,15.2933,15.4769,78869.095000289,0
+TFSL.US,D,20201228,000000,15.5645,15.6523,15.4289,15.4507,116543.87289944,0
+TFSL.US,D,20201229,000000,15.4685,15.4685,15.185,15.2415,154323.72751181,0
+TFSL.US,D,20201230,000000,15.2132,15.495,15.2132,15.3366,113690.88092872,0
+TFSL.US,D,20201231,000000,15.2415,15.4856,15.2415,15.4601,83492.470381423,0
+TFSL.US,D,20210104,000000,15.5561,15.6437,15.3545,15.5118,327609.02554334,0
+TFSL.US,D,20210105,000000,15.4158,15.6871,15.4073,15.5957,293544.00422619,0
+TFSL.US,D,20210106,000000,15.7842,16.6962,15.7012,16.6688,253191.36221166,0
+TFSL.US,D,20210107,000000,16.8187,16.9392,16.3626,16.4757,234954.71487497,0
+TFSL.US,D,20210108,000000,16.6161,16.6821,16.0027,16.2666,165120.09444865,0
+TFSL.US,D,20210111,000000,16.2666,16.4757,16.1968,16.3193,156953.82948481,0
+TFSL.US,D,20210112,000000,16.3354,16.8187,16.3015,16.8102,252617.15512231,0
+TFSL.US,D,20210113,000000,16.7828,16.7828,16.3354,16.7301,182605.28407877,0
+TFSL.US,D,20210114,000000,16.7922,17.1701,16.5369,17.0815,216072.74792584,0
+TFSL.US,D,20210115,000000,16.9063,17.091,16.6613,16.8356,358306.28513313,0
+TFSL.US,D,20210119,000000,16.862,16.9628,16.5124,16.6613,438108.33398099,0
+TFSL.US,D,20210120,000000,16.6613,16.7056,16.4144,16.6613,272066.96087513,0
+TFSL.US,D,20210121,000000,16.5991,16.6613,16.4144,16.5548,273742.88138174,0
+TFSL.US,D,20210122,000000,16.3891,16.7141,16.3354,16.7056,208899.93552326,0
+TFSL.US,D,20210125,000000,16.6613,16.9675,16.3891,16.8356,264634.11014187,0
+TFSL.US,D,20210126,000000,16.8281,16.8281,16.5737,16.6161,179659.95196613,0
+TFSL.US,D,20210127,000000,16.3448,16.4512,15.9415,15.9509,221474.1155371,0
+TFSL.US,D,20210128,000000,15.8896,16.406,15.7936,16.2307,193540.69191895,0
+TFSL.US,D,20210129,000000,15.8802,16.1602,15.4507,15.495,385530.70628236,0
+TFSL.US,D,20210201,000000,15.7135,15.7842,15.4242,15.4336,255525.338902,0
+TFSL.US,D,20210202,000000,15.5561,15.7936,15.4336,15.4685,211474.84568731,0
+TFSL.US,D,20210203,000000,15.5561,15.6353,15.2048,15.3027,263651.27139005,0
+TFSL.US,D,20210204,000000,15.3545,15.608,15.3545,15.5467,223597.93880102,0
+TFSL.US,D,20210205,000000,15.5741,15.7276,15.3366,15.3724,330130.86666031,0
+TFSL.US,D,20210208,000000,15.3724,15.608,15.3027,15.3979,237057.31052006,0
+TFSL.US,D,20210209,000000,15.4336,15.7747,15.3027,15.6353,337072.29801767,0
+TFSL.US,D,20210210,000000,15.6786,15.7842,15.5467,15.591,275499.46683991,0
+TFSL.US,D,20210211,000000,15.608,15.8359,15.4336,15.7936,935224.14140415,0
+TFSL.US,D,20210212,000000,15.7842,16.4418,15.6523,16.3975,532323.93601429,0
+TFSL.US,D,20210216,000000,16.6076,16.6076,16.1347,16.4239,1031851.2009365,0
+TFSL.US,D,20210217,000000,16.3975,16.4333,16.0914,16.3277,352130.1094346,0
+TFSL.US,D,20210218,000000,16.1441,16.6688,16.0461,16.6443,428229.00017759,0
+TFSL.US,D,20210219,000000,16.6962,17.2483,16.6613,17.1343,386245.01565599,0
+TFSL.US,D,20210222,000000,17.1249,17.7834,17.0561,17.7401,378654.01916244,0
+TFSL.US,D,20210223,000000,17.8542,17.9766,17.5648,17.8542,457528.42106745,0
+TFSL.US,D,20210224,000000,17.871,18.4929,17.871,18.2037,1199181.0905054,0
+TFSL.US,D,20210225,000000,18.1942,18.4157,17.7928,17.871,1503455.6560501,0
+TFSL.US,D,20210226,000000,17.6949,17.8928,17.0637,17.1249,990200.49003055,0
+TFSL.US,D,20210301,000000,17.2483,17.546,17.2483,17.5036,347702.0281467,0
+TFSL.US,D,20210302,000000,17.5036,17.9069,17.3011,17.7656,350438.26821386,0
+TFSL.US,D,20210303,000000,17.9153,18.6615,17.8616,18.3356,428259.78022489,0
+TFSL.US,D,20210304,000000,18.2037,18.4062,17.6949,17.8542,309700.34491757,0
+TFSL.US,D,20210305,000000,18.1706,18.5731,17.9766,18.4768,432591.27584712,0
+TFSL.US,D,20210308,000000,18.654,19.2316,18.5117,19.0629,739374.94593747,0
+TFSL.US,D,20210309,000000,19.0441,19.0441,18.5117,18.5117,372604.14779595,0
+TFSL.US,D,20210310,000000,18.6013,18.9376,18.3959,18.9206,207973.34996133,0
+TFSL.US,D,20210311,000000,18.9028,18.9998,18.6087,18.7435,253535.24963671,0
+TFSL.US,D,20210312,000000,19.0092,19.0893,18.7341,18.9206,280669.45340591,0
+TFSL.US,D,20210315,000000,19.0535,19.0535,18.5305,18.6718,157545.01866923,0
+TFSL.US,D,20210316,000000,18.5832,18.6757,18.2809,18.5644,150405.10907582,0
+TFSL.US,D,20210317,000000,18.6456,18.7341,18.3073,18.459,200066.06194723,0
+TFSL.US,D,20210318,000000,18.9498,18.9498,18.4768,18.5644,227782.96385331,0
+TFSL.US,D,20210319,000000,18.4768,18.6624,18.2451,18.5382,444118.93425265,0
+TFSL.US,D,20210322,000000,18.3685,18.3959,18.0764,18.3242,228690.44455829,0
+TFSL.US,D,20210323,000000,18.2093,18.556,18.0576,18.1377,326839.52436075,0
+TFSL.US,D,20210324,000000,18.1292,18.6851,18.1198,18.1377,194364.32352954,0
+TFSL.US,D,20210325,000000,18.1754,18.5466,18.0407,18.5023,126937.97645946,0
+TFSL.US,D,20210326,000000,18.6804,18.6804,18.3779,18.5832,147149.85372827,0
+TFSL.US,D,20210329,000000,18.4674,18.654,18.1998,18.2366,119760.9185331,0
+TFSL.US,D,20210330,000000,18.4798,18.4798,18.2856,18.361,105104.30911205,0
+TFSL.US,D,20210331,000000,18.2715,18.459,18.0849,18.1038,216589.64044435,0
+TFSL.US,D,20210401,000000,18.0944,18.4402,18.0492,18.3073,175227.62515447,0
+TFSL.US,D,20210405,000000,18.4402,18.507,18.1377,18.2715,130099.83028416,0
+TFSL.US,D,20210406,000000,18.2903,18.4147,18.1377,18.1659,174173.67387956,0
+TFSL.US,D,20210407,000000,18.1198,18.2903,18.0049,18.1471,181646.8570886,0
+TFSL.US,D,20210408,000000,18.0576,18.2988,18.0237,18.2451,324796.36604839,0
+TFSL.US,D,20210409,000000,18.2366,18.3365,17.987,18.1754,146227.51369011,0
+TFSL.US,D,20210412,000000,18.1377,18.3337,18.1377,18.2282,153458.70204449,0
+TFSL.US,D,20210413,000000,18.2715,18.2715,17.6308,17.7024,257152.4358853,0
+TFSL.US,D,20210414,000000,17.6138,18.0944,17.6138,17.7928,135156.24908943,0
+TFSL.US,D,20210415,000000,17.774,17.889,17.4547,17.8626,191929.51564976,0
+TFSL.US,D,20210416,000000,17.8804,18.0642,17.8804,17.987,141337.73169266,0
+TFSL.US,D,20210419,000000,17.871,17.987,17.6845,17.7467,123832.37582466,0
+TFSL.US,D,20210420,000000,17.676,17.7307,17.4989,17.5252,146539.55968691,0
+TFSL.US,D,20210421,000000,17.4273,17.8542,17.4273,17.7467,203598.33772051,0
+TFSL.US,D,20210422,000000,17.7307,17.7467,17.4179,17.4621,143951.91295155,0
+TFSL.US,D,20210423,000000,17.4801,18.0143,17.4801,17.9247,179077.25382925,0
+TFSL.US,D,20210426,000000,18.0576,18.1659,17.8804,17.9784,139292.45061841,0
+TFSL.US,D,20210427,000000,17.9427,18.0492,17.8267,17.969,104582.10968884,0
+TFSL.US,D,20210428,000000,17.9427,18.0566,17.7467,17.7834,154632.58936578,0
+TFSL.US,D,20210429,000000,17.871,18.0237,17.7928,17.9247,130083.90957004,0
+TFSL.US,D,20210430,000000,17.7928,18.0407,17.3472,17.384,248335.54440434,0
+TFSL.US,D,20210503,000000,17.3472,17.5695,17.2049,17.3557,164284.78764769,0
+TFSL.US,D,20210504,000000,17.3209,17.5158,17.2313,17.3029,131699.33136299,0
+TFSL.US,D,20210505,000000,17.384,17.432,17.2144,17.3745,122921.71097686,0
+TFSL.US,D,20210506,000000,17.4547,17.5423,17.2492,17.4895,251713.91994111,0
+TFSL.US,D,20210507,000000,17.3557,17.8361,17.3293,17.774,179358.51977875,0
+TFSL.US,D,20210510,000000,17.8542,18.1038,17.6403,17.6845,287160.85924407,0
+TFSL.US,D,20210511,000000,17.4367,19.1957,17.4094,18.8311,982078.80306626,0
+TFSL.US,D,20210512,000000,19.1957,19.241,18.5382,18.5644,494567.43178265,0
+TFSL.US,D,20210513,000000,18.7246,19.6753,18.7246,19.5774,417407.16009815,0
+TFSL.US,D,20210514,000000,19.7384,19.7921,19.3747,19.5603,308607.12254783,0
+TFSL.US,D,20210517,000000,19.6395,19.7639,19.5151,19.6668,204018.64457334,0
+TFSL.US,D,20210518,000000,19.6848,19.9156,19.3823,19.4086,213318.46438268,0
+TFSL.US,D,20210519,000000,19.3465,19.4445,18.9828,19.1514,271139.31393227,0
+TFSL.US,D,20210520,000000,19.0987,19.4539,18.9649,19.4181,161205.72153643,0
+TFSL.US,D,20210521,000000,19.4539,19.6942,19.3823,19.5246,154133.74032328,0
+TFSL.US,D,20210524,000000,19.6583,19.7016,19.4276,19.6131,235942.8605315,0
+TFSL.US,D,20210525,000000,19.5697,19.7563,18.6718,18.6889,423112.08265866,0
+TFSL.US,D,20210526,000000,18.9565,19.3125,18.9291,19.2579,301077.6861489,0
+TFSL.US,D,20210527,000000,19.5519,19.6942,19.5519,19.6489,482212.95762369,0
+TFSL.US,D,20210528,000000,19.7384,19.7818,19.5962,19.6942,216271.2261619,0
+TFSL.US,D,20210601,000000,19.9344,20.022,19.7563,19.8628,270140.55446632,0
+TFSL.US,D,20210602,000000,19.9777,20.0314,19.5774,19.6046,230780.30363208,0
+TFSL.US,D,20210603,000000,19.6583,19.8628,19.6395,19.7733,170208.35468216,0
+TFSL.US,D,20210604,000000,19.7818,20.0136,19.6942,19.9966,224439.61388761,0
+TFSL.US,D,20210607,000000,19.9966,20.0597,19.7073,19.7253,261595.37650638,0
+TFSL.US,D,20210608,000000,19.7073,19.8797,19.5547,19.8072,264772.08966426,0
+TFSL.US,D,20210609,000000,19.761,19.761,19.4549,19.4831,246798.66480106,0
+TFSL.US,D,20210610,000000,19.5999,19.6178,19.1863,19.2042,228898.47522282,0
+TFSL.US,D,20210611,000000,19.321,19.3474,19.0149,19.1316,218474.65299645,0
+TFSL.US,D,20210614,000000,19.1863,19.1863,18.8095,19.0149,200527.76265677,0
+TFSL.US,D,20210615,000000,19.0507,19.1232,18.7359,18.9338,230177.43925732,0
+TFSL.US,D,20210616,000000,18.8981,19.0243,18.6822,18.9875,237350.25165991,0
+TFSL.US,D,20210617,000000,18.979,19.0243,18.3403,18.3845,288524.73375388,0
+TFSL.US,D,20210618,000000,18.3035,18.5296,17.8542,17.9087,466315.59388205,0
+TFSL.US,D,20210621,000000,18.0604,18.3845,18.0067,18.3657,277959.74786228,0
+TFSL.US,D,20210622,000000,18.4034,18.4288,18.1415,18.3582,257424.14940633,0
+TFSL.US,D,20210623,000000,18.3497,18.637,18.2677,18.4034,235285.86572871,0
+TFSL.US,D,20210624,000000,18.457,18.6634,18.3657,18.637,153108.4463338,0
+TFSL.US,D,20210625,000000,18.6728,18.8716,18.5738,18.6822,381051.67870928,0
+TFSL.US,D,20210628,000000,18.6728,18.7002,18.312,18.3845,158965.14636894,0
+TFSL.US,D,20210629,000000,18.4835,18.5098,18.2235,18.2498,144257.59066271,0
+TFSL.US,D,20210630,000000,18.1603,18.3403,18.1603,18.2677,156070.7605415,0
+TFSL.US,D,20210701,000000,18.3939,18.3939,18.1867,18.2329,160826.80854031,0
+TFSL.US,D,20210702,000000,18.2329,18.4081,18.0162,18.1236,183858.77497066,0
+TFSL.US,D,20210706,000000,18.0519,18.1236,17.8126,17.871,264924.92851984,0
+TFSL.US,D,20210707,000000,17.7636,17.9804,17.6779,17.8455,289937.43178701,0
+TFSL.US,D,20210708,000000,17.6279,17.7193,17.3416,17.5036,373238.85359896,0
+TFSL.US,D,20210709,000000,17.7919,18.2329,17.7919,18.1509,239421.00587676,0
+TFSL.US,D,20210712,000000,18.3798,18.3798,17.8455,18.0972,172094.42861518,0
+TFSL.US,D,20210713,000000,18.1415,18.1415,17.7636,17.8626,226720.52153088,0
+TFSL.US,D,20210714,000000,17.8626,18.0519,17.7373,17.9173,106687.88947676,0
+TFSL.US,D,20210715,000000,17.871,18.1066,17.8173,18.0341,188083.07111779,0
+TFSL.US,D,20210716,000000,18.214,18.214,17.8542,17.8542,149396.79718141,0
+TFSL.US,D,20210719,000000,17.5836,17.6562,17.3773,17.4942,212185.97091811,0
+TFSL.US,D,20210720,000000,17.4942,18.0341,17.4763,17.7193,234278.61521524,0
+TFSL.US,D,20210721,000000,17.7995,18.2582,17.773,17.8804,175973.77595633,0
+TFSL.US,D,20210722,000000,17.8626,17.9022,17.449,17.4584,126074.01237309,0
+TFSL.US,D,20210723,000000,17.6205,17.7099,17.5036,17.611,118245.26654866,0
+TFSL.US,D,20210726,000000,17.5573,17.8089,17.5479,17.6205,127382.69507395,0
+TFSL.US,D,20210727,000000,17.5668,17.6911,17.4216,17.5036,92426.113765949,0
+TFSL.US,D,20210728,000000,17.6279,17.7824,17.4668,17.6468,132557.98854465,0
+TFSL.US,D,20210729,000000,17.7005,17.8992,17.612,17.7824,121471.86461078,0
+TFSL.US,D,20210730,000000,17.6374,17.9173,17.431,17.5299,232303.38528313,0
+TFSL.US,D,20210802,000000,17.5668,17.9087,17.3679,17.3773,205480.16612977,0
+TFSL.US,D,20210803,000000,17.4942,17.5394,17.1607,17.2058,220939.17954258,0
+TFSL.US,D,20210804,000000,17.1521,17.4169,16.845,17.1249,223392.03089837,0
+TFSL.US,D,20210805,000000,17.2239,17.3481,17.14,17.2784,100495.7930641,0
+TFSL.US,D,20210806,000000,17.4668,17.773,17.3859,17.7099,138560.09776878,0
+TFSL.US,D,20210809,000000,17.7193,17.7995,17.5394,17.7193,160209.08483237,0
+TFSL.US,D,20210810,000000,17.773,18.1236,17.7146,17.8542,263837.01305481,0
+TFSL.US,D,20210811,000000,17.9341,18.2677,17.7834,18.2677,157073.76553121,0
+TFSL.US,D,20210812,000000,18.2235,18.2329,17.9173,18.0519,132189.68935796,0
+TFSL.US,D,20210813,000000,18.0341,18.133,17.9087,18.0341,215883.82211826,0
+TFSL.US,D,20210816,000000,17.9972,18.1066,17.8173,17.9888,131089.03732163,0
+TFSL.US,D,20210817,000000,17.871,17.9888,17.7542,17.9888,172011.64090174,0
+TFSL.US,D,20210818,000000,17.9173,18.0067,17.7824,17.8267,174131.21864191,0
+TFSL.US,D,20210819,000000,17.773,17.8898,17.449,17.6205,140271.04384646,0
+TFSL.US,D,20210820,000000,17.6657,17.7919,17.5479,17.773,99701.880119868,0
+TFSL.US,D,20210823,000000,17.8898,17.8992,17.6562,17.7458,163347.58827635,0
+TFSL.US,D,20210824,000000,17.7824,17.8089,17.6279,17.6657,99041.701174261,0
+TFSL.US,D,20210825,000000,17.6911,17.9529,17.6911,17.8173,151985.5052977,0
+TFSL.US,D,20210826,000000,17.8173,17.9606,17.4668,17.4848,170294.32653841,0
+TFSL.US,D,20210827,000000,17.5836,17.9257,17.5479,17.8898,157385.811528,0
+TFSL.US,D,20210830,000000,17.9625,17.9972,17.7542,17.7995,141329.24064513,0
+TFSL.US,D,20210831,000000,17.7995,18.0331,17.7995,17.9888,158339.9929944,0
+TFSL.US,D,20210901,000000,18.0699,18.0793,17.7542,17.7636,214126.17527915,0
+TFSL.US,D,20210902,000000,17.7995,18.0878,17.7636,17.8898,247377.11741417,0
+TFSL.US,D,20210903,000000,17.7542,17.922,17.709,17.8004,227029.38338486,0
+TFSL.US,D,20210907,000000,17.7919,17.9106,17.4358,17.4537,174835.97558705,0
+TFSL.US,D,20210908,000000,17.4,17.5442,17.2531,17.2982,180898.58352485,0
+TFSL.US,D,20210909,000000,17.2982,17.4358,17.2068,17.2709,159674.14883786,0
+TFSL.US,D,20210910,000000,17.2625,17.335,16.8884,16.9335,280615.3229779,0
+TFSL.US,D,20210913,000000,17.0241,17.5997,17.0241,17.5903,274918.89146492,0
+TFSL.US,D,20210914,000000,17.5715,17.5715,17.171,17.1796,135452.3743721,0
+TFSL.US,D,20210915,000000,17.1616,17.2887,17.0429,17.1164,216937.77339316,0
+TFSL.US,D,20210916,000000,17.2068,17.2068,16.9241,16.9516,172634.6715144,0
+TFSL.US,D,20210917,000000,17.0241,17.2256,16.9043,17.0786,405476.17693485,0
+TFSL.US,D,20210920,000000,16.8884,16.96,16.6594,16.9516,201274.97483958,0
+TFSL.US,D,20210921,000000,17.0523,17.1984,16.8837,17.0786,270508.85365303,0
+TFSL.US,D,20210922,000000,17.2068,17.2982,17.0702,17.0882,171452.29314558,0
+TFSL.US,D,20210923,000000,17.2531,17.4112,17.1616,17.335,177249.555848,0
+TFSL.US,D,20210924,000000,17.2803,17.4904,17.2803,17.335,116769.94703998,0
+TFSL.US,D,20210927,000000,17.4452,17.9371,17.4358,17.709,154504.16227186,0
+TFSL.US,D,20210928,000000,17.8004,17.8645,17.4998,17.5262,220986.94168495,0
+TFSL.US,D,20210929,000000,17.5638,17.8183,17.4452,17.5997,202786.38130027,0
+TFSL.US,D,20210930,000000,17.709,17.9653,17.3717,17.399,148164.53390833,0
+TFSL.US,D,20211001,000000,17.4904,17.873,17.4716,17.8183,225632.60606585,0
+TFSL.US,D,20211004,000000,17.8004,18.0746,17.7279,17.8824,173138.82746161,0
+TFSL.US,D,20211005,000000,17.8918,18.0011,17.7373,17.8004,126673.69260503,0
+TFSL.US,D,20211006,000000,17.7542,17.9012,17.5903,17.9012,214005.17785182,0
+TFSL.US,D,20211007,000000,17.9925,18.1565,17.773,18.1377,294015.25736422,0
+TFSL.US,D,20211008,000000,18.4845,18.6125,18.2564,18.3751,337435.29029966,0
+TFSL.US,D,20211011,000000,18.4939,18.4939,18.2018,18.2018,148112.5262422,0
+TFSL.US,D,20211012,000000,18.1659,18.3111,18.0415,18.1565,227571.74904596,0
+TFSL.US,D,20211013,000000,18.1377,18.3751,17.9831,18.3393,203191.82881992,0
+TFSL.US,D,20211014,000000,18.4034,18.606,18.4034,18.5862,169332.71540543,0
+TFSL.US,D,20211015,000000,18.7134,18.7134,18.3487,18.3657,167807.5109925,0
+TFSL.US,D,20211018,000000,18.3657,18.4034,18.0925,18.1471,261618.72688709,0
+TFSL.US,D,20211019,000000,18.2385,18.3299,18.0557,18.0831,151338.06292339,0
+TFSL.US,D,20211020,000000,18.0831,18.3205,18.0746,18.2564,135732.57894065,0
+TFSL.US,D,20211021,000000,18.2206,18.3158,18.0652,18.1113,135644.48432251,0
+TFSL.US,D,20211022,000000,18.4533,18.4533,18.1113,18.1471,133242.57925192,0
+TFSL.US,D,20211025,000000,18.2206,18.4835,18.0746,18.23,175998.18771799,0
+TFSL.US,D,20211026,000000,18.23,18.23,17.9388,17.9737,242645.48117701,0
+TFSL.US,D,20211027,000000,17.9737,18.02,17.4998,17.5544,228385.82822808,0
+TFSL.US,D,20211028,000000,17.5715,17.9012,17.5715,17.873,149088.99670837,0
+TFSL.US,D,20211029,000000,17.7373,18.0105,17.5262,17.7636,241840.95442336,0
+TFSL.US,D,20211101,000000,17.8277,18.1565,17.8277,18.02,198714.92400871,0
+TFSL.US,D,20211102,000000,18.0925,18.2018,17.7824,17.8099,223975.79041619,0
+TFSL.US,D,20211103,000000,17.8004,18.1565,17.8004,17.9653,135765.48174983,0
+TFSL.US,D,20211104,000000,17.9653,18.1565,17.8004,17.9465,151990.8122024,0
+TFSL.US,D,20211105,000000,18.0557,18.4768,18.0557,18.4486,186723.44213175,0
+TFSL.US,D,20211108,000000,18.3346,18.5674,18.2753,18.3845,132200.30316737,0
+TFSL.US,D,20211109,000000,18.2847,18.4034,18.2112,18.3025,119744.99781898,0
+TFSL.US,D,20211110,000000,18.3487,18.4939,18.3487,18.458,103190.63927455,0
+TFSL.US,D,20211111,000000,18.5127,18.5476,18.3939,18.4674,95516.85506757,0
+TFSL.US,D,20211112,000000,18.4845,18.4845,18.1471,18.2206,134774.15195048,0
+TFSL.US,D,20211115,000000,18.2206,18.3205,18.1565,18.2112,104684.00225922,0
+TFSL.US,D,20211116,000000,18.1659,18.23,17.8918,17.9465,217170.21581935,0
+TFSL.US,D,20211117,000000,17.873,17.9012,17.7043,17.8918,149433.94551435,0
+TFSL.US,D,20211118,000000,17.8918,17.9012,17.645,17.7185,146096.96383431,0
+TFSL.US,D,20211119,000000,17.5715,17.7043,17.4169,17.645,171705.96319059,0
+TFSL.US,D,20211122,000000,17.6901,17.9831,17.6638,17.7824,216671.36677685,0
+TFSL.US,D,20211123,000000,17.873,18.0011,17.7636,17.8183,150361.59245722,0
+TFSL.US,D,20211124,000000,17.8004,17.8918,17.709,17.7542,113516.81445431,0
+TFSL.US,D,20211126,000000,17.5262,17.545,16.9516,17.171,220456.25121421,0
+TFSL.US,D,20211129,000000,17.4037,17.4226,16.9778,17.0429,194789.93728708,0
+TFSL.US,D,20211130,000000,16.8761,17.1078,16.552,16.6811,641903.02717567,0
+TFSL.US,D,20211201,000000,16.9412,17.237,16.5982,16.6161,251084.5210428,0
+TFSL.US,D,20211202,000000,16.7367,17.0523,16.6999,16.8855,179576.10287175,0
+TFSL.US,D,20211203,000000,16.894,16.894,16.6161,16.7094,157212.80643454,0
+TFSL.US,D,20211206,000000,16.7744,17.1353,16.7744,16.8761,162451.78276174,0
+TFSL.US,D,20211207,000000,16.9778,17.089,16.7828,16.8573,150333.99655274,0
+TFSL.US,D,20211208,000000,16.83,17.0147,16.8111,16.959,142456.42720499,0
+TFSL.US,D,20211209,000000,16.8761,16.8761,16.6999,16.7272,108763.95059832,0
+TFSL.US,D,20211210,000000,16.8573,16.8657,16.6905,16.7744,112940.48460308,0
+TFSL.US,D,20211213,000000,16.7556,16.8573,16.4126,16.422,202804.42477627,0
+TFSL.US,D,20211214,000000,16.5144,16.9035,16.5144,16.6717,653067.69329921,0
+TFSL.US,D,20211215,000000,16.8291,16.8291,16.3475,16.4032,259680.64528793,0
+TFSL.US,D,20211216,000000,16.4964,16.7875,16.422,16.4964,189673.01976815,0
+TFSL.US,D,20211217,000000,16.422,16.4493,16.1064,16.2921,409876.66231828,0
+TFSL.US,D,20211220,000000,16.1253,16.1253,15.7078,16.0884,348175.40404661,0
+TFSL.US,D,20211221,000000,16.1997,16.4587,16.1902,16.2552,162543.0615227,0
+TFSL.US,D,20211222,000000,16.2731,16.3891,16.1854,16.3287,139747.78304231,0
+TFSL.US,D,20211223,000000,16.3381,16.4964,16.2921,16.3843,123884.38349079,0
+TFSL.US,D,20211227,000000,16.505,16.552,16.1713,16.5332,280987.86768836,0
+TFSL.US,D,20211228,000000,16.5699,16.7094,16.552,16.5793,178444.67078812,0
+TFSL.US,D,20211229,000000,16.6443,16.7462,16.5887,16.5982,151824.1753946,0
+TFSL.US,D,20211230,000000,16.5887,16.7452,16.552,16.6076,165267.62639951,0
+TFSL.US,D,20211231,000000,16.6161,16.7094,16.5144,16.5605,171695.34938118,0
+TFSL.US,D,20220103,000000,16.5887,16.7744,16.5144,16.7094,232346.90190172,0
+TFSL.US,D,20220104,000000,16.8667,17.0796,16.8573,16.8761,173102.7405096,0
+TFSL.US,D,20220105,000000,16.9873,16.9873,16.7188,16.7272,191961.357078,0
+TFSL.US,D,20220106,000000,16.8111,17.0241,16.8111,16.9318,134715.7759987,0
+TFSL.US,D,20220107,000000,16.9318,17.0241,16.83,16.9873,168220.38817874,0
+TFSL.US,D,20220110,000000,17.0429,17.0476,16.6632,16.7556,159537.23069641,0
+TFSL.US,D,20220111,000000,16.7367,16.8093,16.5605,16.7272,185635.52666672,0
+TFSL.US,D,20220112,000000,16.7922,16.9035,16.6952,16.8573,243828.92092677,0
+TFSL.US,D,20220113,000000,16.9129,17.0523,16.83,16.8385,146341.08145085,0
+TFSL.US,D,20220114,000000,16.7744,16.8573,16.6632,16.83,144389.20189945,0
+TFSL.US,D,20220118,000000,16.83,16.9129,16.7094,16.7556,160234.55797496,0
+TFSL.US,D,20220119,000000,16.8761,17.0147,16.6537,16.83,323919.66539072,0
+TFSL.US,D,20220120,000000,16.8385,16.9863,16.5332,16.552,207103.01758931,0
+TFSL.US,D,20220121,000000,16.6,16.7744,16.2968,16.3109,271744.30106892,0
+TFSL.US,D,20220124,000000,16.2176,16.3843,16.0602,16.3843,284718.6216977,0
+TFSL.US,D,20220125,000000,16.2552,16.5238,16.1535,16.4126,222632.08214426,0
+TFSL.US,D,20220126,000000,16.4493,16.552,15.9867,16.1535,237139.03685255,0
+TFSL.US,D,20220127,000000,16.1807,16.4032,15.8106,15.8747,227446.50609486,0
+TFSL.US,D,20220128,000000,15.9123,16.0696,15.541,15.9952,286851.99739009,0
+TFSL.US,D,20220131,000000,15.9867,16.13,15.8473,16.1064,290768.4930642,0
+TFSL.US,D,20220201,000000,16.079,16.1997,15.8841,16.1535,258996.05458067,0
+TFSL.US,D,20220202,000000,16.1619,16.2092,15.7549,15.8379,271239.08374077,0
+TFSL.US,D,20220203,000000,15.8284,16.0979,15.7549,15.7728,207623.09425064,0
+TFSL.US,D,20220204,000000,15.8841,15.9905,15.7078,15.8841,204247.9028567,0
+TFSL.US,D,20220207,000000,15.9396,16.0329,15.8473,15.8661,178505.16950179,0
+TFSL.US,D,20220208,000000,15.8935,16.0979,15.8379,16.0423,203049.60377376,0
+TFSL.US,D,20220209,000000,16.0423,16.0423,15.7681,15.8284,229273.14269516,0
+TFSL.US,D,20220210,000000,15.819,15.9952,15.6437,15.7267,247864.29126632,0
+TFSL.US,D,20220211,000000,15.7549,15.9952,15.7078,15.8011,212537.28800974,0
+TFSL.US,D,20220214,000000,15.8011,15.8841,15.5994,15.6711,204782.83885122,0
+TFSL.US,D,20220215,000000,15.7361,15.8935,15.722,15.8106,156064.39225584,0
+TFSL.US,D,20220216,000000,15.8106,15.9773,15.7455,15.7917,183623.14840165,0
+TFSL.US,D,20220217,000000,15.7549,15.7728,15.6155,15.7172,259134.03410307,0
+TFSL.US,D,20220218,000000,15.7172,15.9217,15.6994,15.8379,215388.15721859,0
+TFSL.US,D,20220222,000000,15.8011,15.8935,15.6617,15.7917,253646.69463556,0
+TFSL.US,D,20220223,000000,15.9029,16.0602,15.7917,15.9029,332031.79992653,0
+TFSL.US,D,20220224,000000,15.6523,15.6853,15.1247,15.5326,610164.55288228,0
+TFSL.US,D,20220225,000000,15.5326,16.0979,15.5326,16.0696,441124.7786167,0
+TFSL.US,D,20220228,000000,15.9584,16.0329,15.7634,15.9123,380621.81942797,0
+TFSL.US,D,20220301,000000,15.8747,15.9302,15.3649,15.5232,317456.91683798,0
+TFSL.US,D,20220302,000000,15.7549,15.9584,15.6061,15.8841,219205.94446513,0
+TFSL.US,D,20220303,000000,15.9217,16.1159,15.8567,16.0884,203320.25591384,0
+TFSL.US,D,20220304,000000,15.949,15.9773,15.7078,15.9584,257803.06240244,0
+TFSL.US,D,20220307,000000,15.9603,16.0828,15.7295,15.7625,235908.89634137,0
+TFSL.US,D,20220308,000000,15.8661,15.8849,15.5457,15.5551,260445.90094675,0
+TFSL.US,D,20220309,000000,15.7625,15.8661,15.6494,15.6682,203470.97200753,0
+TFSL.US,D,20220310,000000,15.5741,15.6118,15.4516,15.5835,168606.73084144,0
+TFSL.US,D,20220311,000000,15.6306,15.7625,15.4422,15.4611,183428.91568936,0
+TFSL.US,D,20220314,000000,15.5269,15.7625,15.4327,15.4799,163567.29413125,0
+TFSL.US,D,20220315,000000,15.4987,15.6306,15.3574,15.4705,160620.90063767,0
+TFSL.US,D,20220316,000000,15.5175,15.6965,15.4893,15.6494,169101.33436017,0
+TFSL.US,D,20220317,000000,15.5741,15.6447,15.4044,15.4705,181332.68832992,0
+TFSL.US,D,20220318,000000,15.4705,15.5363,15.2443,15.5175,330576.64665574,0
+TFSL.US,D,20220321,000000,15.5457,15.706,15.4516,15.5645,194933.22371417,0
+TFSL.US,D,20220322,000000,15.6871,15.9133,15.5363,15.7436,252932.38526193,0
+TFSL.US,D,20220323,000000,15.7813,15.8755,15.4799,15.4893,181325.25866332,0
+TFSL.US,D,20220324,000000,15.5645,15.6381,15.4327,15.4611,156384.92930018,0
+TFSL.US,D,20220325,000000,15.5363,15.9603,15.5081,15.9415,260249.54547258,0
+TFSL.US,D,20220328,000000,16.0169,16.0828,15.7436,15.9227,221587.68329784,0
+TFSL.US,D,20220329,000000,16.0357,16.2431,15.9227,16.0734,203428.51676987,0
+TFSL.US,D,20220330,000000,16.1017,16.13,15.786,15.8473,157539.71176452,0
+TFSL.US,D,20220331,000000,15.8661,15.9329,15.64,15.64,186064.32456708,0
+TFSL.US,D,20220401,000000,15.7625,15.8359,15.5741,15.706,202524.22020772,0
+TFSL.US,D,20220404,000000,15.7719,15.7719,15.4612,15.5269,225195.31711796,0
+TFSL.US,D,20220405,000000,15.5269,15.6776,15.4138,15.4233,191295.87122769,0
+TFSL.US,D,20220406,000000,15.4233,15.5457,15.2443,15.282,225712.20963646,0
+TFSL.US,D,20220407,000000,15.282,15.3103,14.9334,14.9334,311967.45460859,0
+TFSL.US,D,20220408,000000,15.0087,15.1124,14.6319,14.6508,325301.58337653,0
+TFSL.US,D,20220411,000000,14.6224,14.792,14.5151,14.5377,228254.21699134,0
+TFSL.US,D,20220412,000000,14.5377,14.7921,14.3021,14.387,280266.12864815,0
+TFSL.US,D,20220413,000000,14.3775,14.5,14.2833,14.4717,219450.06208167,0
+TFSL.US,D,20220414,000000,14.4528,14.5659,14.3586,14.4622,214963.60484199,0
+TFSL.US,D,20220418,000000,14.4622,14.6083,14.4246,14.5,290437.34221045,0
+TFSL.US,D,20220419,000000,14.5847,14.905,14.5471,14.8486,284639.01812709,0
+TFSL.US,D,20220420,000000,14.8298,15.1501,14.8298,14.905,289529.86150548,0
+TFSL.US,D,20220421,000000,15.0276,15.0653,14.7779,14.8204,192726.61273681,0
+TFSL.US,D,20220422,000000,14.811,14.9334,14.5377,14.5565,171401.34686038,0
+TFSL.US,D,20220425,000000,14.5283,14.5471,14.2267,14.5377,319614.70429202,0
+TFSL.US,D,20220426,000000,14.434,14.5659,14.1985,14.2927,318222.1724968,0
+TFSL.US,D,20220427,000000,14.2833,14.4246,14.1514,14.1891,265918.38108108,0
+TFSL.US,D,20220428,000000,14.2739,14.3586,14.1419,14.2739,204918.69561172,0
+TFSL.US,D,20220429,000000,14.2079,14.3021,13.9535,14.1231,478830.33656316,0
+TFSL.US,D,20220502,000000,14.1797,14.4622,13.7369,13.897,568725.05678365,0
+TFSL.US,D,20220503,000000,13.9346,14.1985,13.9064,14.0948,333663.1424336,0
+TFSL.US,D,20220504,000000,14.1325,14.5377,14.0666,14.5189,321460.44574928,0
+TFSL.US,D,20220505,000000,14.4246,14.4246,14.0289,14.1419,283072.41985744,0
+TFSL.US,D,20220506,000000,13.9064,13.9091,13.1479,13.2187,1150165.4572464,0
+TFSL.US,D,20220509,000000,13.0396,13.36,12.8948,13.2375,711661.2281742,0
+TFSL.US,D,20220510,000000,13.3411,13.5108,12.9642,13.2657,478104.35199918,0
+TFSL.US,D,20220511,000000,13.3788,13.6238,13.2469,13.3223,393642.84081818,0
+TFSL.US,D,20220512,000000,13.3034,13.4071,13.0207,13.36,543534.24151831,0
+TFSL.US,D,20220513,000000,13.3788,13.4918,13.2187,13.3882,430589.51139147,0
+TFSL.US,D,20220516,000000,13.3882,13.473,13.0962,13.1714,405675.71655186,0
+TFSL.US,D,20220517,000000,13.3128,13.6049,13.2845,13.5202,430502.47815426,0
+TFSL.US,D,20220518,000000,13.4636,13.7085,13.3976,13.5861,398718.36448038,0
+TFSL.US,D,20220519,000000,13.5202,13.6332,13.4259,13.4542,272805.68201041,0
+TFSL.US,D,20220520,000000,13.5012,13.5333,13.294,13.5012,260834.36637133,0
+TFSL.US,D,20220523,000000,13.6049,13.6803,13.4824,13.5108,214660.04989272,0
+TFSL.US,D,20220524,000000,13.5108,13.6991,13.3976,13.6143,289286.80526988,0
+TFSL.US,D,20220525,000000,13.6143,13.8688,13.5813,13.6614,252758.31878753,0
+TFSL.US,D,20220526,000000,13.7745,13.9488,13.7085,13.9346,264076.88514759,0
+TFSL.US,D,20220527,000000,13.9723,14.0948,13.897,14.0854,265320.82361101,0
+TFSL.US,D,20220531,000000,14.0854,14.2314,13.8876,14.1514,470763.84140783,0
+TFSL.US,D,20220601,000000,14.2361,14.2361,13.8621,14.0383,301180.64010022,0
+TFSL.US,D,20220602,000000,14.0477,14.2456,13.897,14.2456,348108.53704728,0
+TFSL.US,D,20220603,000000,14.1325,14.2361,13.8405,13.8876,354459.84060117,0
+TFSL.US,D,20220606,000000,13.8991,14.1488,13.8894,13.9376,335980.93271915,0
+TFSL.US,D,20220607,000000,13.928,13.9376,13.7742,13.8798,259897.08881186,0
+TFSL.US,D,20220608,000000,13.8318,13.9472,13.7118,13.8798,365327.79618625,0
+TFSL.US,D,20220609,000000,13.851,13.851,13.5149,13.5341,229789.19951218,0
+TFSL.US,D,20220610,000000,13.3612,13.4957,13.2459,13.3419,278002.42431707,0
+TFSL.US,D,20220613,000000,13.2555,13.3419,13.0653,13.1211,322587.50271084,0
+TFSL.US,D,20220614,000000,13.1211,13.2651,12.9962,13.0346,261398.3189768,0
+TFSL.US,D,20220615,000000,13.1595,13.2555,12.9769,13.1211,350466.45041333,0
+TFSL.US,D,20220616,000000,12.9673,13.0635,12.8089,12.8521,292472.32588609,0
+TFSL.US,D,20220617,000000,12.8617,13.1211,12.8329,12.8617,493625.71616325,0
+TFSL.US,D,20220621,000000,13.1787,13.438,12.9289,13.3804,537446.64549942,0
+TFSL.US,D,20220622,000000,13.2555,13.3921,13.1307,13.1787,259447.34440738,0
+TFSL.US,D,20220623,000000,13.1787,13.2843,13.0346,13.1979,251918.28993244,0
+TFSL.US,D,20220624,000000,13.2459,13.659,13.2459,13.6301,566440.58453801,0
+TFSL.US,D,20220627,000000,13.7166,13.7838,13.5629,13.7646,327898.0263387,0
+TFSL.US,D,20220628,000000,13.8318,13.928,13.5437,13.5533,281128.77257319,0
+TFSL.US,D,20220629,000000,13.5917,13.6013,13.3516,13.4092,169112.22468324,0
+TFSL.US,D,20220630,000000,13.2651,13.3612,13.0731,13.1883,478742.50781511,0
+TFSL.US,D,20220701,000000,13.0635,13.2216,12.9193,13.1691,616089.45178218,0
+TFSL.US,D,20220705,000000,12.9769,13.1163,12.8089,13.0827,361762.11427576,0
+TFSL.US,D,20220706,000000,13.0442,13.2391,12.9962,13.0346,309072.26692632,0
+TFSL.US,D,20220707,000000,13.0923,13.1787,12.9289,13.0442,324319.85152808,0
+TFSL.US,D,20220708,000000,13.0442,13.1115,12.9866,13.0346,178454.83182623,0
+TFSL.US,D,20220711,000000,12.9673,12.9673,12.7945,12.8425,212390.75393901,0
+TFSL.US,D,20220712,000000,12.8233,12.8713,12.6792,12.7368,230866.71214791,0
+TFSL.US,D,20220713,000000,12.6696,12.6984,12.4967,12.5832,228938.64122872,0
+TFSL.US,D,20220714,000000,12.4871,12.5352,12.2998,12.4198,234630.19831037,0
+TFSL.US,D,20220715,000000,12.5448,12.7176,12.4774,12.6792,224443.27933397,0
+TFSL.US,D,20220718,000000,12.7272,12.9289,12.6984,12.7753,277095.64798304,0
+TFSL.US,D,20220719,000000,12.8233,13.1019,12.8233,13.0635,283622.147223,0
+TFSL.US,D,20220720,000000,13.0827,13.2987,13.0636,13.2651,264791.18243557,0
+TFSL.US,D,20220721,000000,13.2171,13.3323,13.1403,13.3131,339783.97973201,0
+TFSL.US,D,20220722,000000,13.3708,13.4717,13.2555,13.4188,252218.11953543,0
+TFSL.US,D,20220725,000000,13.4477,13.5917,13.4477,13.5725,258669.66137464,0
+TFSL.US,D,20220726,000000,13.438,13.5629,13.4284,13.4765,199129.54045702,0
+TFSL.US,D,20220727,000000,13.4284,13.6974,13.3708,13.6686,332445.44198396,0
+TFSL.US,D,20220728,000000,13.5629,13.7262,13.5149,13.6301,323448.47174441,0
+TFSL.US,D,20220729,000000,13.5053,14.2305,13.4477,14.072,484826.55017567,0
+TFSL.US,D,20220801,000000,13.976,14.2833,13.9472,14.2641,321145.61382149,0
+TFSL.US,D,20220802,000000,14.2161,14.2353,14.0624,14.0912,275542.36406758,0
+TFSL.US,D,20220803,000000,14.1584,14.2929,14.072,14.2641,249439.49033277,0
+TFSL.US,D,20220804,000000,14.2545,14.3506,14.1968,14.2833,204442.14623489,0
+TFSL.US,D,20220805,000000,14.2353,14.3121,14.12,14.2449,206238.00062777,0
+TFSL.US,D,20220808,000000,14.3025,14.3986,14.2833,14.3409,213394.350249,0
+TFSL.US,D,20220809,000000,14.3121,14.485,14.2477,14.4754,224281.91270737,0
+TFSL.US,D,20220810,000000,14.5907,14.6484,14.4706,14.5235,172747.65861943,0
+TFSL.US,D,20220811,000000,14.5523,14.6579,14.5331,14.6099,185042.7544918,0
+TFSL.US,D,20220812,000000,14.6387,14.8309,14.6099,14.8309,208267.05582296,0
+TFSL.US,D,20220815,000000,14.8405,14.9461,14.7251,14.9461,151488.90690783,0
+TFSL.US,D,20220816,000000,14.9653,15.0806,14.9077,14.9941,152647.62339436,0
+TFSL.US,D,20220817,000000,14.8789,14.9269,14.7539,14.8213,168543.79772758,0
+TFSL.US,D,20220818,000000,14.802,14.8412,14.6675,14.7731,139458.24408808,0
+TFSL.US,D,20220819,000000,14.7251,14.7347,14.5139,14.6003,189824.4120144,0
+TFSL.US,D,20220822,000000,14.4658,14.4658,14.1968,14.2545,162198.44553943,0
+TFSL.US,D,20220823,000000,14.1968,14.3025,14.1723,14.2161,160424.45372177,0
+TFSL.US,D,20220824,000000,14.1872,14.2641,14.1296,14.2449,167203.93418925,0
+TFSL.US,D,20220825,000000,14.2353,14.389,14.2161,14.3794,159999.69511754,0
+TFSL.US,D,20220826,000000,14.3698,14.3986,14.168,14.168,204975.1766402,0
+TFSL.US,D,20220829,000000,14.1488,14.168,13.928,13.928,203313.62092366,0
+TFSL.US,D,20220830,000000,13.9568,14.0816,13.8222,13.9664,178030.073222,0
+TFSL.US,D,20220831,000000,13.9568,14.0144,13.6974,13.7358,271137.57569874,0
+TFSL.US,D,20220901,000000,13.6782,13.7742,13.5149,13.7742,268445.35572194,0
+TFSL.US,D,20220902,000000,13.9036,14.1583,13.737,13.7664,273571.34204017,0
+TFSL.US,D,20220906,000000,13.7664,13.8252,13.4822,13.5802,255939.42211103,0
+TFSL.US,D,20220907,000000,13.5508,13.688,13.5508,13.6684,159555.81165328,0
+TFSL.US,D,20220908,000000,13.5802,13.8644,13.5606,13.8644,129428.66159607,0
+TFSL.US,D,20220909,000000,13.884,14.0197,13.8791,14.0015,157929.99268783,0
+TFSL.US,D,20220912,000000,14.0113,14.0701,13.9183,13.9819,254902.49049213,0
+TFSL.US,D,20220913,000000,13.786,13.8938,13.3794,13.4724,270884.09700813,0
+TFSL.US,D,20220914,000000,13.4626,13.5312,13.399,13.492,226416.46843019,0
+TFSL.US,D,20220915,000000,13.492,13.5704,13.3745,13.443,230509.08239846,0
+TFSL.US,D,20220916,000000,13.3255,13.4626,13.2275,13.3647,944007.84917212,0
+TFSL.US,D,20220919,000000,13.3549,13.737,13.2373,13.7076,239524.05975051,0
+TFSL.US,D,20220920,000000,13.6488,13.8644,13.59,13.8154,284721.41874924,0
+TFSL.US,D,20220921,000000,13.9232,13.9428,13.6782,13.7076,212068.84569553,0
+TFSL.US,D,20220922,000000,13.688,13.7174,13.3843,13.3941,224714.1043157,0
+TFSL.US,D,20220923,000000,13.5018,13.5116,13.1295,13.2569,228601.57728457,0
+TFSL.US,D,20220926,000000,13.1687,13.3647,13.1638,13.2177,245779.32932945,0
+TFSL.US,D,20220927,000000,13.2079,13.3157,12.7572,12.7964,344403.16114888,0
+TFSL.US,D,20220928,000000,12.865,13.1883,12.7866,13.1099,250450.6246244,0
+TFSL.US,D,20220929,000000,12.9727,12.9727,12.62,12.8013,451239.77715851,0
+TFSL.US,D,20220930,000000,12.8552,13.0217,12.718,12.7376,339922.71842551,0
+TFSL.US,D,20221003,000000,12.8062,13.0021,12.7474,12.8258,400741.41143879,0
+TFSL.US,D,20221004,000000,12.9335,13.4137,12.9139,13.3941,287031.04104604,0
+TFSL.US,D,20221005,000000,13.2961,13.3157,13.1001,13.1981,184626.89946639,0
+TFSL.US,D,20221006,000000,13.1295,13.2177,12.8944,12.8944,183217.4481222,0
+TFSL.US,D,20221007,000000,12.8846,12.8846,12.4436,12.4436,364733.55273191,0
+TFSL.US,D,20221010,000000,12.5024,12.6886,12.3163,12.3457,303492.33049598,0
+TFSL.US,D,20221011,000000,12.2869,12.4828,12.2036,12.473,316965.29732769,0
+TFSL.US,D,20221012,000000,12.4632,12.4632,12.3065,12.3555,224293.61629702,0
+TFSL.US,D,20221013,000000,12.2869,12.8258,12.1987,12.7768,259146.1535545,0
+TFSL.US,D,20221014,000000,12.9629,13.0805,12.7131,12.7474,323559.40676634,0
+TFSL.US,D,20221017,000000,12.9433,13.0903,12.816,12.8944,235776.40925388,0
+TFSL.US,D,20221018,000000,13.0903,13.1883,12.816,12.8748,301554.20732248,0
+TFSL.US,D,20221019,000000,12.7866,12.8454,12.5612,12.7376,345238.01357433,0
+TFSL.US,D,20221020,000000,12.7278,12.7474,12.2428,12.3457,287568.89829324,0
+TFSL.US,D,20221021,000000,12.3653,12.6592,12.3163,12.6396,242270.4996978,0
+TFSL.US,D,20221024,000000,12.7376,12.8552,12.6102,12.8454,228461.75481234,0
+TFSL.US,D,20221025,000000,12.8552,12.9678,12.816,12.9041,188927.71624003,0
+TFSL.US,D,20221026,000000,12.8944,13.0413,12.8454,12.8846,163482.06749765,0
+TFSL.US,D,20221027,000000,12.9825,13.1197,12.8846,12.9237,279564.31690842,0
+TFSL.US,D,20221028,000000,13.0315,14.0603,13.0315,13.9428,320433.30287985,0
+TFSL.US,D,20221031,000000,13.9525,13.9623,13.6782,13.7664,277758.87199324,0
+TFSL.US,D,20221101,000000,13.7958,13.884,13.7076,13.7272,197287.46711637,0
+TFSL.US,D,20221102,000000,13.6978,13.8154,13.4528,13.4822,200011.45381994,0
+TFSL.US,D,20221103,000000,13.3843,13.4039,13.1687,13.3647,198905.12126592,0
+TFSL.US,D,20221104,000000,13.541,13.639,13.3892,13.5018,246152.86965673,0
+TFSL.US,D,20221107,000000,13.6194,13.6952,13.4822,13.4822,236918.46287745,0
+TFSL.US,D,20221108,000000,13.492,13.7076,13.4626,13.492,270647.31734713,0
+TFSL.US,D,20221109,000000,13.5116,13.5116,13.2765,13.2961,172532.76591926,0
+TFSL.US,D,20221110,000000,13.5704,13.8987,13.5704,13.7958,244899.57041657,0
+TFSL.US,D,20221111,000000,13.8056,13.9232,13.6978,13.7762,236599.01445548,0
+TFSL.US,D,20221114,000000,13.7076,13.9428,13.7076,13.7566,176228.36571454,0
+TFSL.US,D,20221115,000000,13.933,14.0015,13.737,13.8644,231360.2644557,0
+TFSL.US,D,20221116,000000,13.7762,13.835,13.5997,13.6586,197486.48450385,0
+TFSL.US,D,20221117,000000,13.5214,13.6978,13.5203,13.6096,276189.18613708,0
+TFSL.US,D,20221118,000000,13.8448,13.8497,13.639,13.7566,167749.20440572,0
+TFSL.US,D,20221121,000000,13.7566,13.884,13.4675,13.5312,315192.51167609,0
+TFSL.US,D,20221122,000000,13.5214,13.7759,13.5214,13.7272,277815.00510253,0
+TFSL.US,D,20221123,000000,13.7174,13.8438,13.5704,13.6488,286857.53870824,0
+TFSL.US,D,20221125,000000,13.6978,13.7615,13.6331,13.688,256939.61205839,0
+TFSL.US,D,20221128,000000,13.58,13.73,13.455,13.5,340407,0
+TFSL.US,D,20221129,000000,13.49,13.615,13.49,13.54,189703,0
+TFSL.US,D,20221130,000000,13.57,13.69,13.26,13.65,680815,0
+TFSL.US,D,20221201,000000,13.74,14.09,13.7,14.07,347404,0
+TFSL.US,D,20221202,000000,13.9,14.05,13.83,13.91,214132,0
+TFSL.US,D,20221205,000000,13.87,13.89,13.5,13.83,323016,0
+TFSL.US,D,20221206,000000,13.89,13.95,13.6101,13.79,325479,0
+TFSL.US,D,20221207,000000,13.76,13.81,13.6,13.71,197960,0
+TFSL.US,D,20221208,000000,13.73,13.97,13.72,13.89,198626,0
+TFSL.US,D,20221209,000000,13.89,14.11,13.859,14.01,290793,0
+TFSL.US,D,20221212,000000,13.94,13.98,13.81,13.91,210096,0
+TFSL.US,D,20221213,000000,13.81,14.37,13.75,14.07,905079,0
+TFSL.US,D,20221214,000000,14.05,14.445,14.01,14.17,396745,0
+TFSL.US,D,20221215,000000,14.06,14.1,13.635,13.69,238061,0
+TFSL.US,D,20221216,000000,13.63,13.83,13.55,13.81,387444,0
+TFSL.US,D,20221219,000000,13.69,13.84,13.63,13.77,278379,0
+TFSL.US,D,20221220,000000,13.8,13.9399,13.72,13.88,174546,0
+TFSL.US,D,20221221,000000,13.98,14.145,13.9,14.09,228367,0
+TFSL.US,D,20221222,000000,13.98,13.999,13.8,13.97,222900,0
+TFSL.US,D,20221223,000000,13.99,14.205,13.9443,14.16,172498,0
+TFSL.US,D,20221227,000000,14.17,14.37,14.07,14.37,210998,0
+TFSL.US,D,20221228,000000,14.36,14.45,14.27,14.27,213763,0
+TFSL.US,D,20221229,000000,14.36,14.63,14.36,14.56,159580,0
+TFSL.US,D,20221230,000000,14.53,14.59,14.33,14.41,147500,0
+TFSL.US,D,20230103,000000,14.46,14.57,14.31,14.43,176005,0
+TFSL.US,D,20230104,000000,14.52,14.55,14.315,14.39,129133,0
+TFSL.US,D,20230105,000000,14.33,14.34,14.16,14.22,116520,0
+TFSL.US,D,20230106,000000,14.24,14.54,14.24,14.54,140230,0
+TFSL.US,D,20230109,000000,14.55,14.6532,14.45,14.63,284198,0
+TFSL.US,D,20230110,000000,14.6,14.63,14.33,14.52,306161,0
+TFSL.US,D,20230111,000000,14.54,14.79,14.53,14.68,314147,0
+TFSL.US,D,20230112,000000,14.77,15.02,14.7,14.91,339138,0
+TFSL.US,D,20230113,000000,14.85,15.085,14.76,15.03,180869,0
+TFSL.US,D,20230117,000000,15.08,15.08,14.96,15.02,211584,0
+TFSL.US,D,20230118,000000,14.93,14.95,14.72,14.77,255356,0
+TFSL.US,D,20230119,000000,14.74,14.78,14.59,14.72,252354,0
+TFSL.US,D,20230120,000000,14.78,15,14.7381,14.98,220924,0
+TFSL.US,D,20230123,000000,15.04,15.15,14.93,14.93,259022,0
+TFSL.US,D,20230124,000000,14.9,14.9697,14.78,14.78,235869,0
+TFSL.US,D,20230125,000000,14.79,14.79,14.56,14.68,226266,0
+TFSL.US,D,20230126,000000,14.79,14.79,14.411,14.51,243250,0
+TFSL.US,D,20230127,000000,14.6,14.618,14.2,14.44,309386,0
+TFSL.US,D,20230130,000000,14.33,14.33,14.045,14.1,354990,0
+TFSL.US,D,20230131,000000,14.1,14.27,14.03,14.25,370549,0
+TFSL.US,D,20230201,000000,14.25,14.37,14.141,14.22,239923,0
+TFSL.US,D,20230202,000000,14.29,14.55,14.25,14.55,265214,0
+TFSL.US,D,20230203,000000,14.45,14.57,14.41,14.49,207122,0
+TFSL.US,D,20230206,000000,14.43,14.45,14.27,14.27,271532,0
+TFSL.US,D,20230207,000000,14.28,14.425,14.21,14.4,212586,0
+TFSL.US,D,20230208,000000,14.35,14.4172,14.295,14.33,108137,0
+TFSL.US,D,20230209,000000,14.4,14.45,14.1,14.2,233439,0
+TFSL.US,D,20230210,000000,14.17,14.37,14.16,14.33,160997,0
+TFSL.US,D,20230213,000000,14.37,14.47,14.34,14.43,164424,0
+TFSL.US,D,20230214,000000,14.4,14.46,14.26,14.34,167165,0
+TFSL.US,D,20230215,000000,14.34,14.49,14.2533,14.45,113310,0
+TFSL.US,D,20230216,000000,14.38,14.48,14.305,14.39,130314,0
+TFSL.US,D,20230217,000000,14.38,14.51,14.35,14.44,157052,0
+TFSL.US,D,20230221,000000,14.35,14.37,14.185,14.25,199612,0
+TFSL.US,D,20230222,000000,14.26,14.4,14.21,14.29,211912,0
+TFSL.US,D,20230223,000000,14.36,14.505,14.28,14.47,208835,0
+TFSL.US,D,20230224,000000,14.34,14.47,14.3,14.46,265628,0
+TFSL.US,D,20230227,000000,14.5,14.59,14.38,14.42,281853,0
+TFSL.US,D,20230228,000000,14.44,14.54,14.41,14.49,398576,0
+TFSL.US,D,20230301,000000,14.39,14.44,14.3,14.35,295791,0
+TFSL.US,D,20230302,000000,14.35,14.35,14.15,14.3,321262,0
+TFSL.US,D,20230303,000000,14.3,14.35,14.17,14.33,260142,0
+TFSL.US,D,20230306,000000,14.1,14.13,13.7,13.8,326670,0
+TFSL.US,D,20230307,000000,13.75,13.75,13.44,13.55,328843,0
+TFSL.US,D,20230308,000000,13.56,13.56,13.3,13.37,359096,0
+TFSL.US,D,20230309,000000,13.32,13.32,12.8449,12.87,393083,0
+TFSL.US,D,20230310,000000,12.77,12.88,12.38,12.66,573315,0
+TFSL.US,D,20230313,000000,12.4,12.57,11.82,12.45,790012,0
+TFSL.US,D,20230314,000000,12.78,13.14,12.6917,12.77,721424,0
+TFSL.US,D,20230315,000000,12.41,12.97,12.34,12.89,496680,0
+TFSL.US,D,20230316,000000,12.74,13.42,12.735,13.14,491139,0
+TFSL.US,D,20230317,000000,13.04,13.04,12.5499,12.76,792192,0
+TFSL.US,D,20230320,000000,12.92,13.005,12.625,12.71,435813,0
+TFSL.US,D,20230321,000000,12.95,13.14,12.83,12.97,585034,0
+TFSL.US,D,20230322,000000,12.98,13.07,12.66,12.68,307325,0
+TFSL.US,D,20230323,000000,12.71,12.71,12.22,12.3,436463,0
+TFSL.US,D,20230324,000000,12.16,12.65,12.12,12.63,340721,0
+TFSL.US,D,20230327,000000,12.81,12.9514,12.67,12.71,253733,0
+TFSL.US,D,20230328,000000,12.68,12.78,12.49,12.56,288694,0
+TFSL.US,D,20230329,000000,12.64,12.98,12.5201,12.7,265465,0
+TFSL.US,D,20230330,000000,12.79,12.8,12.6,12.685,305676,0
+TFSL.US,D,20230331,000000,12.78,12.84,12.55,12.63,386296,0
+TFSL.US,D,20230403,000000,12.67,12.71,12.495,12.54,411014,0
+TFSL.US,D,20230404,000000,12.58,12.58,12.17,12.28,437275,0
+TFSL.US,D,20230405,000000,12.24,12.3,12.13,12.13,226070,0
+TFSL.US,D,20230406,000000,12.15,12.33,12.11,12.32,406982,0
+TFSL.US,D,20230410,000000,12.44,12.49,12.27,12.4,421304,0
+TFSL.US,D,20230411,000000,12.4,12.61,12.4,12.53,445171,0
+TFSL.US,D,20230412,000000,12.56,12.7,12.525,12.58,324331,0
+TFSL.US,D,20230413,000000,12.61,12.7,12.57,12.68,345440,0
+TFSL.US,D,20230414,000000,12.75,12.83,12.605,12.63,321188,0
+TFSL.US,D,20230417,000000,12.65,12.82,12.52,12.82,204704,0
+TFSL.US,D,20230418,000000,12.82,12.82,12.56,12.57,242294,0
+TFSL.US,D,20230419,000000,12.57,12.745,12.55,12.68,286452,0
+TFSL.US,D,20230420,000000,12.67,12.705,12.555,12.61,189866,0
+TFSL.US,D,20230421,000000,12.66,12.68,12.41,12.47,263935,0
+TFSL.US,D,20230424,000000,12.47,12.58,12.39,12.48,220973,0
+TFSL.US,D,20230425,000000,12.42,12.46,12.255,12.29,269205,0
+TFSL.US,D,20230426,000000,12.27,12.43,12.03,12.1,455462,0
+TFSL.US,D,20230427,000000,12.1,12.25,12.04,12.23,443808,0
+TFSL.US,D,20230428,000000,12.11,12.21,12.01,12.04,338872,0
+TFSL.US,D,20230501,000000,12.08,12.19,11.965,12,334229,0
+TFSL.US,D,20230502,000000,11.92,11.93,11.53,11.63,521650,0
+TFSL.US,D,20230503,000000,11.67,11.77,11.315,11.35,730198,0
+TFSL.US,D,20230504,000000,11.18,11.46,11.05,11.45,581007,0
+TFSL.US,D,20230505,000000,11.61,11.9499,11.6,11.93,504559,0
+TFSL.US,D,20230508,000000,11.96,11.975,11.74,11.75,529368,0
+TFSL.US,D,20230509,000000,11.69,11.72,11.29,11.35,573143,0
+TFSL.US,D,20230510,000000,11.46,11.479,11.23,11.35,411559,0
+TFSL.US,D,20230511,000000,11.31,11.335,11.12,11.24,355945,0
+TFSL.US,D,20230512,000000,11.23,11.24,11.09,11.18,235785,0
+TFSL.US,D,20230515,000000,11.22,11.37,11.18,11.29,319258,0
+TFSL.US,D,20230516,000000,11.31,11.41,11.2,11.23,374001,0
+TFSL.US,D,20230517,000000,11.28,11.63,11.26,11.58,451996,0
+TFSL.US,D,20230518,000000,11.56,11.56,11.35,11.41,375524,0
+TFSL.US,D,20230519,000000,11.54,11.555,11.2997,11.36,314755,0
+TFSL.US,D,20230522,000000,11.41,11.4326,11.27,11.38,279180,0
+TFSL.US,D,20230523,000000,11.38,11.685,11.37,11.59,413565,0
+TFSL.US,D,20230524,000000,11.51,11.61,11.4182,11.58,357060,0
+TFSL.US,D,20230525,000000,11.54,11.6199,11.445,11.54,470515,0
+TFSL.US,D,20230526,000000,11.25,11.43,11.135,11.39,469665,0
+TFSL.US,D,20230530,000000,11.36,11.48,11.19,11.45,373244,0
+TFSL.US,D,20230531,000000,11.45,11.48,11.215,11.31,495040,0
+TFSL.US,D,20230601,000000,11.32,11.73,11.26,11.7,604378,0
+TFSL.US,D,20230602,000000,11.75,12.125,11.69,12.12,540393,0
+TFSL.US,D,20230605,000000,12.11,12.12,11.94,11.98,378148,0
+TFSL.US,D,20230606,000000,11.97,12.41,11.94,12.37,435780,0
+TFSL.US,D,20230607,000000,12.45,12.73,12.37,12.7,440248,0
+TFSL.US,D,20230608,000000,12.7,12.85,12.52,12.84,344851,0
+TFSL.US,D,20230609,000000,12.86,12.86,12.68,12.77,306785,0
+TFSL.US,D,20230612,000000,12.8,12.82,12.58,12.77,406372,0
+TFSL.US,D,20230613,000000,12.77,13.12,12.72,12.97,621750,0
+TFSL.US,D,20230614,000000,12.97,13.06,12.765,12.77,324620,0
+TFSL.US,D,20230615,000000,12.72,12.92,12.72,12.85,347808,0
+TFSL.US,D,20230616,000000,12.86,12.86,12.65,12.74,433645,0
+TFSL.US,D,20230620,000000,12.68,12.755,12.57,12.68,304333,0
+TFSL.US,D,20230621,000000,12.61,12.71,12.54,12.56,359943,0
+TFSL.US,D,20230622,000000,12.51,12.54,12.23,12.25,300929,0
+TFSL.US,D,20230623,000000,12.12,12.29,12.065,12.24,544536,0
+TFSL.US,D,20230626,000000,12.33,12.43,12.2099,12.39,256837,0
+TFSL.US,D,20230627,000000,12.38,12.51,12.31,12.47,267324,0
+TFSL.US,D,20230628,000000,12.47,12.535,12.34,12.5,194995,0
+TFSL.US,D,20230629,000000,12.5,12.665,12.5,12.6,225197,0
+TFSL.US,D,20230630,000000,12.7,12.71,12.555,12.57,236390,0
+TFSL.US,D,20230703,000000,12.55,12.68,12.54,12.66,170237,0
+TFSL.US,D,20230705,000000,12.64,12.7,12.51,12.61,204815,0
+TFSL.US,D,20230706,000000,12.51,12.51,12.35,12.5,234717,0
+TFSL.US,D,20230707,000000,12.5,12.75,12.5,12.6,288572,0
+TFSL.US,D,20230710,000000,12.64,12.9,12.64,12.76,245560,0
+TFSL.US,D,20230711,000000,12.8,12.915,12.77,12.84,219874,0
+TFSL.US,D,20230712,000000,12.92,13.045,12.92,12.98,226585,0
+TFSL.US,D,20230713,000000,13.05,13.16,12.97,13.04,216891,0
+TFSL.US,D,20230714,000000,13.08,13.08,12.79,12.92,183653,0
+TFSL.US,D,20230717,000000,12.9,13.05,12.87,13.01,257265,0
+TFSL.US,D,20230718,000000,13.06,13.305,13.05,13.28,288499,0
+TFSL.US,D,20230719,000000,13.3,13.42,13.26,13.4,242393,0
+TFSL.US,D,20230720,000000,13.35,13.4,13.21,13.37,203808,0
+TFSL.US,D,20230721,000000,13.44,13.44,13.27,13.31,270554,0
+TFSL.US,D,20230724,000000,13.36,13.51,13.36,13.49,251490,0
+TFSL.US,D,20230725,000000,13.49,13.62,13.408,13.57,320073,0
+TFSL.US,D,20230726,000000,13.61,13.94,13.61,13.93,269488,0
+TFSL.US,D,20230727,000000,13.92,13.96,13.64,13.69,323029,0
+TFSL.US,D,20230728,000000,14,14.33,13.71,14.31,509387,0
+TFSL.US,D,20230731,000000,14.35,14.67,14.235,14.51,495333,0
+TFSL.US,D,20230801,000000,14.41,14.76,14.34,14.74,438242,0
+TFSL.US,D,20230802,000000,14.61,14.84,14.51,14.79,434661,0
+TFSL.US,D,20230803,000000,14.78,14.965,14.5812,14.85,315537,0
+TFSL.US,D,20230804,000000,14.8,14.93,14.76,14.87,350904,0
+TFSL.US,D,20230807,000000,14.9,15.05,14.87,14.97,286981,0
+TFSL.US,D,20230808,000000,14.76,14.92,14.61,14.88,368687,0
+TFSL.US,D,20230809,000000,14.84,14.91,14.71,14.76,187065,0
+TFSL.US,D,20230810,000000,14.77,14.99,14.735,14.75,212939,0
+TFSL.US,D,20230811,000000,14.75,14.995,14.75,14.95,206838,0
+TFSL.US,D,20230814,000000,14.91,14.93,14.762,14.84,181306,0
+TFSL.US,D,20230815,000000,14.67,14.7,14.335,14.35,220318,0
+TFSL.US,D,20230816,000000,14.32,14.44,14.23,14.23,217045,0
+TFSL.US,D,20230817,000000,14.23,14.31,14.035,14.07,200430,0
+TFSL.US,D,20230818,000000,14.04,14.2,13.98,14.03,248340,0
+TFSL.US,D,20230821,000000,13.95,14.12,13.77,13.83,288196,0
+TFSL.US,D,20230822,000000,13.88,14.01,13.575,13.59,242338,0
+TFSL.US,D,20230823,000000,13.58,13.77,13.58,13.77,208593,0
+TFSL.US,D,20230824,000000,13.73,13.91,13.7,13.74,258154,0
+TFSL.US,D,20230825,000000,13.74,13.81,13.43,13.44,254380,0
+TFSL.US,D,20230828,000000,13.45,13.605,13.45,13.5,168828,0
+TFSL.US,D,20230829,000000,13.5,13.67,13.459,13.54,244880,0
+TFSL.US,D,20230830,000000,13.54,13.67,13.5,13.58,242260,0
+TFSL.US,D,20230831,000000,13.58,13.69,13.55,13.61,248935,0
+TFSL.US,D,20230901,000000,13.67,13.85,13.6688,13.81,239354,0
+TFSL.US,D,20230905,000000,13.79,13.8459,13.6,13.62,227194,0
+TFSL.US,D,20230906,000000,13.63,13.7,13.355,13.44,268154,0
+TFSL.US,D,20230907,000000,13.4,13.46,13.335,13.39,168957,0
+TFSL.US,D,20230908,000000,13.44,13.53,13.36,13.5,421824,0
+TFSL.US,D,20230911,000000,13.25,13.3,13.07,13.07,335124,0
+TFSL.US,D,20230912,000000,13.06,13.15,12.805,12.84,342228,0
+TFSL.US,D,20230913,000000,12.86,12.87,12.59,12.63,333065,0
+TFSL.US,D,20230914,000000,12.7,12.785,12.64,12.77,268301,0
+TFSL.US,D,20230915,000000,12.59,12.845,12.59,12.62,439269,0
+TFSL.US,D,20230918,000000,12.66,12.66,12.36,12.36,338563,0
+TFSL.US,D,20230919,000000,12.36,12.45,12.14,12.16,311932,0
+TFSL.US,D,20230920,000000,12.21,12.25,12.11,12.14,334391,0
+TFSL.US,D,20230921,000000,12.13,12.14,11.81,11.81,523758,0
+TFSL.US,D,20230922,000000,11.91,12.0301,11.8488,12.02,347426,0
+TFSL.US,D,20230925,000000,12.04,12.15,11.955,12.01,361261,0
+TFSL.US,D,20230926,000000,11.9,12.03,11.86,11.94,458043,0
+TFSL.US,D,20230927,000000,12,12.07,11.76,11.77,394715,0
+TFSL.US,D,20230928,000000,11.8,11.96,11.775,11.84,268292,0
+TFSL.US,D,20230929,000000,11.88,11.995,11.8,11.82,258897,0
+TFSL.US,D,20231002,000000,11.8,11.83,11.48,11.5,257392,0
+TFSL.US,D,20231003,000000,11.49,11.56,11.36,11.44,299020,0
+TFSL.US,D,20231004,000000,11.46,11.56,11.42,11.54,307129,0
+TFSL.US,D,20231005,000000,11.51,11.71,11.51,11.71,245834,0
+TFSL.US,D,20231006,000000,11.62,11.7275,11.51,11.69,271369,0
+TFSL.US,D,20231009,000000,11.63,11.77,11.63,11.72,349674,0
+TFSL.US,D,20231010,000000,11.74,11.96,11.74,11.82,305634,0
+TFSL.US,D,20231011,000000,11.86,11.96,11.68,11.75,179407,0
+TFSL.US,D,20231012,000000,11.79,11.79,11.56,11.67,221639,0
+TFSL.US,D,20231013,000000,11.7,11.7,11.52,11.56,293790,0
+TFSL.US,D,20231016,000000,11.56,11.73,11.56,11.68,240461,0
+TFSL.US,D,20231017,000000,11.62,11.8719,11.6095,11.74,436069,0
+TFSL.US,D,20231018,000000,11.7,11.7,11.4,11.4,300236,0
+TFSL.US,D,20231019,000000,11.37,11.43,11.2,11.2,395284,0
+TFSL.US,D,20231020,000000,11.25,11.3025,11.05,11.07,461805,0
+TFSL.US,D,20231023,000000,11.05,11.215,11.0012,11.04,343889,0
+TFSL.US,D,20231024,000000,11.11,11.17,10.965,11.05,411903,0
+TFSL.US,D,20231025,000000,11.01,11.175,11,11.11,331024,0
+TFSL.US,D,20231026,000000,11.11,11.525,11.05,11.47,507588,0
+TFSL.US,D,20231027,000000,11.53,11.78,11.37,11.68,610109,0
+TFSL.US,D,20231030,000000,11.7,11.875,11.7,11.73,361717,0
+TFSL.US,D,20231031,000000,11.78,11.91,11.74,11.86,301455,0
+TFSL.US,D,20231101,000000,11.82,12.09,11.74,12.09,359515,0
+TFSL.US,D,20231102,000000,12.09,12.43,12.09,12.42,428391,0
+TFSL.US,D,20231103,000000,12.62,12.755,12.445,12.73,493147,0
+TFSL.US,D,20231106,000000,12.72,12.72,12.625,12.69,264387,0
+TFSL.US,D,20231107,000000,12.69,12.745,12.57,12.7,262017,0
+TFSL.US,D,20231108,000000,12.7,12.795,12.65,12.77,260895,0
+TFSL.US,D,20231109,000000,12.81,12.81,12.575,12.61,313196,0
+TFSL.US,D,20231110,000000,12.65,12.655,12.44,12.49,379143,0
+TFSL.US,D,20231113,000000,12.49,12.52,12.36,12.52,277019,0
+TFSL.US,D,20231114,000000,12.71,13.3,12.71,13.28,449725,0
+TFSL.US,D,20231115,000000,13.27,13.48,13.27,13.47,226687,0
+TFSL.US,D,20231116,000000,13.51,13.51,13.255,13.38,288577,0
+TFSL.US,D,20231117,000000,13.48,13.65,13.36,13.64,291455,0
+TFSL.US,D,20231120,000000,13.59,13.65,13.46,13.62,224421,0
+TFSL.US,D,20231121,000000,13.6,13.65,13.5,13.58,251136,0
+TFSL.US,D,20231122,000000,13.61,13.635,13.43,13.46,250359,0
+TFSL.US,D,20231124,000000,13.44,13.675,13.44,13.63,168814,0
+TFSL.US,D,20231127,000000,13.65,13.72,13.49,13.64,499805,0
+TFSL.US,D,20231128,000000,13.38,13.44,13.22,13.39,347625,0
+TFSL.US,D,20231129,000000,13.43,13.6231,13.43,13.48,326265,0
+TFSL.US,D,20231130,000000,13.5,13.52,13.185,13.21,324794,0
+TFSL.US,D,20231201,000000,13.15,13.53,13.11,13.49,352917,0
+TFSL.US,D,20231204,000000,13.46,13.5401,13.23,13.41,442663,0
+TFSL.US,D,20231205,000000,13.42,13.42,13.02,13.06,347495,0
+TFSL.US,D,20231206,000000,13.18,13.49,13.135,13.25,454833,0
+TFSL.US,D,20231207,000000,13.25,13.455,13.229,13.39,344425,0
+TFSL.US,D,20231208,000000,13.39,13.535,13.37,13.45,268665,0
+TFSL.US,D,20231211,000000,13.45,13.82,13.4,13.75,533922,0
+TFSL.US,D,20231212,000000,13.74,13.97,13.685,13.78,437950,0
+TFSL.US,D,20231213,000000,13.75,14.685,13.74,14.58,1518945,0
+TFSL.US,D,20231214,000000,14.8,14.99,14.62,14.87,570051,0
+TFSL.US,D,20231215,000000,14.89,14.965,14.73,14.9,1475038,0
+TFSL.US,D,20231218,000000,14.89,14.89,14.62,14.8,470664,0
+TFSL.US,D,20231219,000000,14.83,14.96,14.6,14.93,315109,0
+TFSL.US,D,20231220,000000,14.87,15.14,14.75,14.77,352383,0
+TFSL.US,D,20231221,000000,14.85,14.88,14.665,14.82,284446,0
+TFSL.US,D,20231222,000000,14.84,15.02,14.84,14.99,272328,0
+TFSL.US,D,20231226,000000,14.97,15.225,14.95,15.2,299584,0
+TFSL.US,D,20231227,000000,15.21,15.25,15.1,15.2,256071,0
+TFSL.US,D,20231228,000000,15.13,15.19,14.9,14.95,246533,0
+TFSL.US,D,20231229,000000,14.9,14.94,14.69,14.69,221390,0
+TFSL.US,D,20240102,000000,14.56,14.77,14.43,14.62,260360,0
+TFSL.US,D,20240103,000000,14.49,14.49,14.095,14.12,233372,0
+TFSL.US,D,20240104,000000,14.13,14.3599,14.12,14.14,231255,0
+TFSL.US,D,20240105,000000,14.04,14.335,14.04,14.27,356009,0
+TFSL.US,D,20240108,000000,14.27,14.345,14.13,14.25,287698,0
+TFSL.US,D,20240109,000000,14.17,14.23,13.99,14.1,320448,0
+TFSL.US,D,20240110,000000,14.14,14.16,14.0593,14.11,215826,0
+TFSL.US,D,20240111,000000,14.05,14.05,13.7,13.89,302411,0
+TFSL.US,D,20240112,000000,13.95,14.04,13.705,13.77,199837,0
+TFSL.US,D,20240116,000000,13.6,13.7,13.51,13.57,319190,0
+TFSL.US,D,20240117,000000,13.42,13.6,13.31,13.58,244940,0
+TFSL.US,D,20240118,000000,13.65,13.725,13.56,13.7,220668,0
+TFSL.US,D,20240119,000000,13.68,13.97,13.65,13.97,248659,0
+TFSL.US,D,20240122,000000,14,14.27,14,14.27,285981,0
+TFSL.US,D,20240123,000000,14.27,14.35,13.98,14.1,291494,0
+TFSL.US,D,20240124,000000,14.13,14.22,13.935,13.98,226201,0
+TFSL.US,D,20240125,000000,14.04,14.08,13.82,13.93,293965,0
+TFSL.US,D,20240126,000000,13.91,14.025,13.89,13.99,205024,0
+TFSL.US,D,20240129,000000,13.96,14.07,13.91,14.07,233064,0
+TFSL.US,D,20240130,000000,14.01,14.05,13.93,13.93,188319,0
+TFSL.US,D,20240131,000000,13.74,13.84,13.31,13.32,523570,0
+TFSL.US,D,20240201,000000,13.38,13.38,12.83,13.25,443389,0
+TFSL.US,D,20240202,000000,13.09,13.37,12.97,13.33,282724,0
+TFSL.US,D,20240205,000000,13.21,13.27,13.03,13.17,226197,0
+TFSL.US,D,20240206,000000,13.16,13.25,12.975,13.01,276682,0
+TFSL.US,D,20240207,000000,13.03,13.05,12.76,12.9,343768,0
+TFSL.US,D,20240208,000000,12.9,13.16,12.89,13.09,255685,0
+TFSL.US,D,20240209,000000,13.06,13.27,12.922,13.27,276366,0
+TFSL.US,D,20240212,000000,13.28,13.495,13.27,13.36,200186,0
+TFSL.US,D,20240213,000000,13.16,13.16,12.74,12.79,424145,0
+TFSL.US,D,20240214,000000,12.89,13,12.78,13,304935,0
+TFSL.US,D,20240215,000000,13.02,13.4175,13,13.37,238852,0
+TFSL.US,D,20240216,000000,13.35,13.476,13.23,13.38,241532,0
+TFSL.US,D,20240220,000000,13.28,13.325,13.17,13.22,306899,0
+TFSL.US,D,20240221,000000,13.22,13.3,13.12,13.19,266557,0
+TFSL.US,D,20240222,000000,13.15,13.21,13.03,13.1,181871,0
+TFSL.US,D,20240223,000000,13.04,13.13,12.9,13.03,296190,0
+TFSL.US,D,20240226,000000,12.98,13,12.66,12.79,398054,0
+TFSL.US,D,20240227,000000,12.79,13,12.79,12.99,274255,0
+TFSL.US,D,20240228,000000,12.94,13.016,12.7,12.72,287206,0
+TFSL.US,D,20240229,000000,12.9,12.9368,12.685,12.75,351431,0
+TFSL.US,D,20240301,000000,12.65,12.86,12.55,12.84,301325,0
+TFSL.US,D,20240304,000000,12.84,13.04,12.795,12.94,367704,0
+TFSL.US,D,20240305,000000,12.95,13.28,12.9,13.22,427941,0
+TFSL.US,D,20240306,000000,12.94,13.005,12.66,12.79,436267,0
+TFSL.US,D,20240307,000000,12.93,12.98,12.77,12.82,293052,0
+TFSL.US,D,20240308,000000,12.87,12.96,12.735,12.81,266948,0
+TFSL.US,D,20240311,000000,12.78,12.83,12.675,12.72,268689,0
+TFSL.US,D,20240312,000000,12.69,12.73,12.55,12.58,260748,0
+TFSL.US,D,20240313,000000,12.56,12.68,12.5,12.53,230926,0
+TFSL.US,D,20240314,000000,12.53,12.54,12.225,12.28,367480,0
+TFSL.US,D,20240315,000000,12.32,12.415,12.26,12.33,522239,0
+TFSL.US,D,20240318,000000,12.31,12.4,12.2,12.21,339447,0
+TFSL.US,D,20240319,000000,12.2,12.3,12.12,12.12,350600,0
+TFSL.US,D,20240320,000000,12.11,12.55,12.0744,12.53,441404,0
+TFSL.US,D,20240321,000000,12.55,12.79,12.51,12.66,405194,0
+TFSL.US,D,20240322,000000,12.61,12.67,12.355,12.4,201002,0
+TFSL.US,D,20240325,000000,12.37,12.54,12.35,12.41,182065,0
+TFSL.US,D,20240326,000000,12.43,12.5,12.26,12.26,212219,0
+TFSL.US,D,20240327,000000,12.29,12.6,12.29,12.6,245251,0
+TFSL.US,D,20240328,000000,12.59,12.67,12.51,12.56,192134,0
+TFSL.US,D,20240401,000000,12.6,12.6,12.31,12.37,273536,0
+TFSL.US,D,20240402,000000,12.25,12.295,12.14,12.19,349597,0
+TFSL.US,D,20240403,000000,12.15,12.225,12.12,12.17,241302,0
+TFSL.US,D,20240404,000000,12.31,12.44,12.18,12.24,241005,0
+TFSL.US,D,20240405,000000,12.19,12.355,12.19,12.23,238736,0
+TFSL.US,D,20240408,000000,12.28,12.42,12.28,12.35,148252,0
+TFSL.US,D,20240409,000000,12.34,12.58,12.34,12.58,199269,0
+TFSL.US,D,20240410,000000,12.36,12.4,12,12.01,454373,0
+TFSL.US,D,20240411,000000,12.03,12.175,11.92,12.12,259716,0
+TFSL.US,D,20240412,000000,12.05,12.08,11.96,11.99,244482,0
+TFSL.US,D,20240415,000000,11.99,12.09,11.83,11.88,307168,0
+TFSL.US,D,20240416,000000,11.83,11.861,11.705,11.71,345463,0
+TFSL.US,D,20240417,000000,11.76,11.91,11.7,11.83,235204,0
+TFSL.US,D,20240418,000000,11.85,11.91,11.79,11.84,234246,0
+TFSL.US,D,20240419,000000,11.88,12.11,11.86,12.11,268257,0
+TFSL.US,D,20240422,000000,12.11,12.24,12.08,12.12,238130,0
+TFSL.US,D,20240423,000000,12.12,12.36,12.12,12.3,210679,0
+TFSL.US,D,20240424,000000,12.18,12.32,12.14,12.31,176851,0
+TFSL.US,D,20240425,000000,12.23,12.36,12.11,12.24,211661,0
+TFSL.US,D,20240426,000000,12.21,12.33,12.1601,12.2,165220,0
+TFSL.US,D,20240429,000000,12.27,12.31,12.1,12.18,285626,0
+TFSL.US,D,20240430,000000,12.16,12.16,11.99,12.01,271681,0
+TFSL.US,D,20240501,000000,12.14,13,12.0784,12.7,566153,0
+TFSL.US,D,20240502,000000,12.82,13.0993,12.81,13.04,346746,0
+TFSL.US,D,20240503,000000,13.17,13.29,13.025,13.28,420140,0
+TFSL.US,D,20240506,000000,13.29,13.35,13.15,13.23,275295,0
+TFSL.US,D,20240507,000000,13.23,13.23,12.925,12.93,235435,0
+TFSL.US,D,20240508,000000,12.8,13.015,12.8,12.96,196831,0
+TFSL.US,D,20240509,000000,12.94,13.07,12.906,12.94,169723,0
+TFSL.US,D,20240510,000000,12.94,13.01,12.85,13.01,222207,0
+TFSL.US,D,20240513,000000,13.09,13.155,12.975,13,177162,0
+TFSL.US,D,20240514,000000,13,13.32,13,13.31,209157,0
+TFSL.US,D,20240515,000000,13.36,13.43,13.205,13.42,300833,0
+TFSL.US,D,20240516,000000,13.35,13.45,13.29,13.38,186239,0
+TFSL.US,D,20240517,000000,13.42,13.5,13.3201,13.41,201084,0
+TFSL.US,D,20240520,000000,13.41,13.56,13.33,13.34,153756,0
+TFSL.US,D,20240521,000000,13.29,13.38,13.23,13.27,196076,0
+TFSL.US,D,20240522,000000,13.25,13.25,13.06,13.14,206700,0
+TFSL.US,D,20240523,000000,13.14,13.14,12.81,12.81,210249,0
+TFSL.US,D,20240524,000000,12.9,13.03,12.86,12.935,184935,0
+TFSL.US,D,20240528,000000,12.94,13,12.73,12.75,190248,0
+TFSL.US,D,20240529,000000,12.69,12.76,12.56,12.75,216141,0
+TFSL.US,D,20240530,000000,12.86,13.145,12.86,13.09,181170,0
+TFSL.US,D,20240531,000000,13.21,13.32,13.085,13.18,218572,0
+TFSL.US,D,20240603,000000,13.23,13.25,12.95,13.02,253323,0
+TFSL.US,D,20240604,000000,12.95,12.98,12.79,12.98,199640,0
+TFSL.US,D,20240605,000000,13.02,13.02,12.84,12.87,225943,0
+TFSL.US,D,20240606,000000,12.82,12.92,12.61,12.7,438576,0
+TFSL.US,D,20240607,000000,12.6,12.6,12.36,12.48,436038,0
+TFSL.US,D,20240610,000000,12.45,12.47,12.26,12.38,403710,0
+TFSL.US,D,20240611,000000,12.11,12.31,12.01,12.25,373292,0
+TFSL.US,D,20240612,000000,12.45,12.67,12.38,12.52,313463,0
+TFSL.US,D,20240613,000000,12.48,12.48,12.36,12.36,207585,0
+TFSL.US,D,20240614,000000,12.24,12.28,12.12,12.27,174731,0
+TFSL.US,D,20240617,000000,12.26,12.41,12.16,12.4,204407,0
+TFSL.US,D,20240618,000000,12.41,12.51,12.32,12.43,289780,0
+TFSL.US,D,20240620,000000,12.4,12.43,12.29,12.36,170163,0
+TFSL.US,D,20240621,000000,12.39,12.39,12.27,12.36,350059,0
+TFSL.US,D,20240624,000000,12.4,12.65,12.4,12.56,249313,0
+TFSL.US,D,20240625,000000,12.45,12.59,12.33,12.36,383183,0
+TFSL.US,D,20240626,000000,12.33,12.46,12.28,12.41,164677,0
+TFSL.US,D,20240627,000000,12.36,12.47,12.35,12.44,148725,0
+TFSL.US,D,20240628,000000,12.53,12.67,12.51,12.62,359560,0
+TFSL.US,D,20240701,000000,12.51,12.65,12.42,12.49,252086,0
+TFSL.US,D,20240702,000000,12.43,12.5397,12.4176,12.49,190333,0
+TFSL.US,D,20240703,000000,12.44,12.59,12.39,12.47,159768,0
+TFSL.US,D,20240705,000000,12.53,12.53,12.31,12.36,218668,0
+TFSL.US,D,20240708,000000,12.4,12.46,12.32,12.36,188702,0
+TFSL.US,D,20240709,000000,12.34,12.55,12.31,12.55,180507,0
+TFSL.US,D,20240710,000000,12.58,12.75,12.53,12.74,201444,0
+TFSL.US,D,20240711,000000,12.81,13.085,12.795,13.03,283432,0
+TFSL.US,D,20240712,000000,13.07,13.18,13.02,13.11,278361,0
+TFSL.US,D,20240715,000000,13.16,13.37,13.16,13.3,293744,0
+TFSL.US,D,20240716,000000,13.38,13.71,13.35,13.71,324513,0
+TFSL.US,D,20240717,000000,13.54,13.8,13.51,13.72,355302,0
+TFSL.US,D,20240718,000000,13.59,13.87,13.51,13.61,387216,0
+TFSL.US,D,20240719,000000,13.56,13.8,13.54,13.54,197340,0
+TFSL.US,D,20240722,000000,13.57,13.8,13.36,13.77,244136,0
+TFSL.US,D,20240723,000000,13.68,14.03,13.59,13.91,258672,0
+TFSL.US,D,20240724,000000,13.86,13.96,13.61,13.62,218840,0
+TFSL.US,D,20240725,000000,13.61,14.16,13.61,14.02,289620,0
+TFSL.US,D,20240726,000000,14.09,14.17,13.9,14.06,265065,0
+TFSL.US,D,20240729,000000,14.06,14.06,13.66,13.75,206997,0
+TFSL.US,D,20240730,000000,13.75,13.8,13.62,13.77,209172,0
+TFSL.US,D,20240731,000000,13.8,13.8,13.49,13.56,277747,0
+TFSL.US,D,20240801,000000,13.58,13.61,12.95,13,408287,0
+TFSL.US,D,20240802,000000,12.77,13,12.65,12.96,386075,0
+TFSL.US,D,20240805,000000,12.55,13.15,12.42,12.98,761355,0
+TFSL.US,D,20240806,000000,12.99,13.09,12.8,12.81,284177,0
+TFSL.US,D,20240807,000000,12.93,13,12.7,12.7,224888,0
+TFSL.US,D,20240808,000000,12.86,13.13,12.745,13.06,452311,0
+TFSL.US,D,20240809,000000,13,13.03,12.82,12.93,206390,0
+TFSL.US,D,20240812,000000,13.04,13.19,12.75,12.83,193345,0
+TFSL.US,D,20240813,000000,12.96,13.15,12.83,13.12,235846,0
+TFSL.US,D,20240814,000000,13.16,13.18,12.93,12.96,160562,0
+TFSL.US,D,20240815,000000,13.16,13.4,13.14,13.24,200485,0
+TFSL.US,D,20240816,000000,13.19,13.44,13.19,13.3,149189,0
+TFSL.US,D,20240819,000000,13.29,13.34,13.255,13.32,130478,0
+TFSL.US,D,20240820,000000,13.31,13.31,13.03,13.04,133755,0
+TFSL.US,D,20240821,000000,13.08,13.14,12.97,13.11,144533,0
+TFSL.US,D,20240822,000000,13.1,13.18,13.05,13.07,123686,0
+TFSL.US,D,20240823,000000,13.17,13.71,13.17,13.46,312709,0
+TFSL.US,D,20240826,000000,13.59,13.59,13.34,13.39,200721,0
+TFSL.US,D,20240827,000000,13.37,13.52,13.26,13.51,218419,0
+TFSL.US,D,20240828,000000,13.41,13.6,13.35,13.48,152246,0
+TFSL.US,D,20240829,000000,13.62,13.62,13.4,13.47,159562,0
+TFSL.US,D,20240830,000000,13.46,13.6,13.42,13.58,211341,0
+TFSL.US,D,20240903,000000,13.45,13.62,13.26,13.36,220170,0
+TFSL.US,D,20240904,000000,13.3,13.42,13.17,13.28,196807,0
+TFSL.US,D,20240905,000000,13.39,13.4055,13.18,13.3,162285,0
+TFSL.US,D,20240906,000000,13.33,13.38,13.11,13.18,224591,0
+TFSL.US,D,20240909,000000,13.18,13.24,13.01,13.03,298578,0
+TFSL.US,D,20240910,000000,12.79,12.99,12.67,12.92,281926,0
+TFSL.US,D,20240911,000000,12.89,12.89,12.6,12.81,198280,0
+TFSL.US,D,20240912,000000,12.82,12.98,12.82,12.96,209472,0
+TFSL.US,D,20240913,000000,13.01,13.16,12.98,13.15,173104,0
+TFSL.US,D,20240916,000000,13.15,13.29,12.95,13.21,169759,0
+TFSL.US,D,20240917,000000,13.16,13.5,13.13,13.18,262363,0
+TFSL.US,D,20240918,000000,13.18,13.55,13.04,13.2,257262,0
+TFSL.US,D,20240919,000000,13.41,13.52,13.24,13.48,275619,0
+TFSL.US,D,20240920,000000,13.41,13.455,13.01,13.05,630882,0
+TFSL.US,D,20240923,000000,13.08,13.2,13.04,13.09,214532,0
+TFSL.US,D,20240924,000000,13.14,13.34,13.04,13.12,425339,0
+TFSL.US,D,20240925,000000,13.12,13.14,12.84,12.86,343219,0
+TFSL.US,D,20240926,000000,12.96,13.07,12.85,12.86,203844,0
+TFSL.US,D,20240927,000000,12.97,12.989,12.8,12.83,147576,0
+TFSL.US,D,20240930,000000,12.83,12.98,12.7808,12.86,195779,0
+TFSL.US,D,20241001,000000,12.84,12.855,12.56,12.58,228048,0
+TFSL.US,D,20241002,000000,12.56,12.665,12.48,12.56,237320,0
+TFSL.US,D,20241003,000000,12.56,12.662,12.4701,12.53,299477,0
+TFSL.US,D,20241004,000000,12.68,12.76,12.55,12.67,275832,0
+TFSL.US,D,20241007,000000,12.64,12.67,12.51,12.59,205900,0
+TFSL.US,D,20241008,000000,12.55,12.61,12.51,12.51,153647,0
+TFSL.US,D,20241009,000000,12.51,12.62,12.5,12.6,204230,0
+TFSL.US,D,20241010,000000,12.52,12.63,12.505,12.57,222165,0
+TFSL.US,D,20241011,000000,12.63,12.945,12.63,12.94,243753,0
+TFSL.US,D,20241014,000000,12.93,13.06,12.86,13.01,175828,0
+TFSL.US,D,20241015,000000,13.02,13.33,13,13.08,224823,0
+TFSL.US,D,20241016,000000,13.16,13.29,13.16,13.22,173290,0
+TFSL.US,D,20241017,000000,13.22,13.3,13.15,13.28,149438,0
+TFSL.US,D,20241018,000000,13.28,13.28,13.11,13.12,172667,0
+TFSL.US,D,20241021,000000,13.1,13.1,12.72,12.72,286977,0
+TFSL.US,D,20241022,000000,12.69,12.77,12.67,12.75,234770,0
+TFSL.US,D,20241023,000000,12.73,13,12.71,13,306432,0
+TFSL.US,D,20241024,000000,12.97,12.99,12.79,12.88,204479,0
+TFSL.US,D,20241025,000000,12.95,12.99,12.71,12.75,191822,0
+TFSL.US,D,20241028,000000,12.82,13.07,12.78,13.05,271784,0
+TFSL.US,D,20241029,000000,12.97,13.07,12.91,12.94,177686,0
+TFSL.US,D,20241030,000000,12.96,13.35,12.96,13.23,259466,0
+TFSL.US,D,20241031,000000,13.18,13.22,12.83,12.85,325796,0
+TFSL.US,D,20241101,000000,12.94,13.025,12.84,12.96,243000,0
+TFSL.US,D,20241104,000000,12.91,12.93,12.7,12.75,302262,0
+TFSL.US,D,20241105,000000,12.74,12.94,12.7,12.94,235349,0
+TFSL.US,D,20241106,000000,13.42,14.13,13.4107,14.13,1023997,0
+TFSL.US,D,20241107,000000,14.06,14.19,13.82,13.9,523769,0
+TFSL.US,D,20241108,000000,13.9,14.09,13.78,13.98,194208,0
+TFSL.US,D,20241111,000000,14.13,14.37,14.085,14.22,295496,0
+TFSL.US,D,20241112,000000,14.12,14.275,14.06,14.27,374829,0
+TFSL.US,D,20241113,000000,14.34,14.53,14.26,14.28,250926,0
+TFSL.US,D,20241114,000000,14.31,14.485,14.2901,14.38,258954,0
+TFSL.US,D,20241115,000000,14.37,14.44,14.09,14.25,200451,0
+TFSL.US,D,20241118,000000,14.27,14.29,13.83,13.87,441844,0
+TFSL.US,D,20241119,000000,13.73,14.17,13.66,14.17,232104,0
+TFSL.US,D,20241120,000000,14.15,14.1699,13.99,14.09,159811,0
+TFSL.US,D,20241121,000000,14.13,14.43,14.115,14.38,216245,0
+TFSL.US,D,20241122,000000,14.34,14.565,14.34,14.52,243484,0
+TFSL.US,D,20241125,000000,14.65,14.995,14.53,14.53,373950,0
+TFSL.US,D,20241126,000000,14.51,14.51,14.27,14.29,278884,0
+TFSL.US,D,20241127,000000,14.4,14.4,14.12,14.17,261632,0
+TFSL.US,D,20241129,000000,14.32,14.33,14.04,14.14,167360,0
+TFSL.US,D,20241202,000000,14.12,14.215,13.92,14.04,495144,0
+TFSL.US,D,20241203,000000,13.7,13.78,13.55,13.6,374119,0
+TFSL.US,D,20241204,000000,13.6,13.69,13.53,13.57,278565,0
+TFSL.US,D,20241205,000000,13.55,13.7,13.46,13.5,225224,0
+TFSL.US,D,20241206,000000,13.55,13.66,13.4459,13.64,256604,0
+TFSL.US,D,20241209,000000,13.61,13.6496,13.47,13.61,266758,0
+TFSL.US,D,20241210,000000,13.6,13.76,13.45,13.65,236338,0
+TFSL.US,D,20241211,000000,13.7,13.74,13.38,13.41,928239,0
+TFSL.US,D,20241212,000000,13.41,13.48,13.3,13.3,219852,0
+TFSL.US,D,20241213,000000,13.34,13.34,13.14,13.28,186044,0
+TFSL.US,D,20241216,000000,13.31,13.4592,13.24,13.4,221798,0
+TFSL.US,D,20241217,000000,13.31,13.48,13.2,13.2,344551,0
+TFSL.US,D,20241218,000000,13.24,13.3,12.5371,12.62,383788,0
+TFSL.US,D,20241219,000000,12.75,12.92,12.55,12.58,354476,0
+TFSL.US,D,20241220,000000,12.54,12.8,12.531,12.74,592219,0
+TFSL.US,D,20241223,000000,12.74,12.755,12.56,12.68,268360,0
+TFSL.US,D,20241224,000000,12.67,12.75,12.615,12.75,97746,0
+TFSL.US,D,20241226,000000,12.66,12.79,12.61,12.77,260314,0
+TFSL.US,D,20241227,000000,12.71,12.79,12.52,12.61,188331,0
+TFSL.US,D,20241230,000000,12.5,12.63,12.41,12.61,261101,0
+TFSL.US,D,20241231,000000,12.66,12.69,12.51,12.56,276525,0
+TFSL.US,D,20250102,000000,12.58,12.69,12.4,12.41,249014,0
+TFSL.US,D,20250103,000000,12.53,12.62,12.33,12.53,263615,0
+TFSL.US,D,20250106,000000,12.54,12.745,12.51,12.53,290002,0
+TFSL.US,D,20250107,000000,12.59,12.64,12.37,12.51,343598,0
+TFSL.US,D,20250108,000000,12.49,12.5303,12.35,12.4,247143,0
+TFSL.US,D,20250110,000000,12.335,12.335,12.055,12.12,287483,0
+TFSL.US,D,20250113,000000,12.09,12.24,12.08,12.17,383617,0
+TFSL.US,D,20250114,000000,12.21,12.5,12.2,12.5,259305,0
+TFSL.US,D,20250115,000000,12.68,12.86,12.49,12.55,227016,0
+TFSL.US,D,20250116,000000,12.58,12.63,12.49,12.53,289910,0
+TFSL.US,D,20250117,000000,12.57,12.659,12.51,12.57,255032,0
+TFSL.US,D,20250121,000000,12.65,12.74,12.57,12.58,316862,0
+TFSL.US,D,20250122,000000,12.53,12.57,12.445,12.5,213626,0
+TFSL.US,D,20250123,000000,12.45,12.65,12.45,12.58,245390,0
+TFSL.US,D,20250124,000000,12.52,12.735,12.52,12.67,234061,0
+TFSL.US,D,20250127,000000,12.7,13.03,12.68,13,336412,0
+TFSL.US,D,20250128,000000,12.99,13.07,12.775,12.78,270710,0
+TFSL.US,D,20250129,000000,12.77,12.97,12.65,12.75,200769,0
+TFSL.US,D,20250130,000000,12.78,12.92,12.68,12.79,173243,0
+TFSL.US,D,20250131,000000,13,13.89,12.99,13.72,667789,0
+TFSL.US,D,20250203,000000,13.47,13.645,13.34,13.48,311426,0
+TFSL.US,D,20250204,000000,13.48,13.83,13.46,13.72,349350,0
+TFSL.US,D,20250205,000000,13.8,13.81,13.58,13.71,180126,0
+TFSL.US,D,20250206,000000,13.7,13.94,13.65,13.88,248014,0
+TFSL.US,D,20250207,000000,13.86,13.86,13.63,13.65,234086,0
+TFSL.US,D,20250210,000000,13.65,13.725,13.41,13.43,202471,0
+TFSL.US,D,20250211,000000,13.4,13.66,13.4,13.64,191899,0
+TFSL.US,D,20250212,000000,13.53,13.5705,13.41,13.44,223142,0
+TFSL.US,D,20250213,000000,13.5,13.78,13.4732,13.76,261834,0
+TFSL.US,D,20250214,000000,13.81,13.86,13.57,13.58,283324,0
+TFSL.US,D,20250218,000000,13.58,13.7,13.52,13.7,229101,0
+TFSL.US,D,20250219,000000,13.65,13.685,13.49,13.5,186501,0
+TFSL.US,D,20250220,000000,13.48,13.49,13.26,13.42,209822,0
+TFSL.US,D,20250221,000000,13.45,13.54,13.29,13.32,256785,0
+TFSL.US,D,20250224,000000,13.35,13.376,13.14,13.14,232950,0
+TFSL.US,D,20250225,000000,13.21,13.36,13.13,13.29,234851,0
+TFSL.US,D,20250226,000000,13.29,13.3111,13.005,13.1,378645,0
+TFSL.US,D,20250227,000000,13.09,13.131,12.95,13.01,402690,0
+TFSL.US,D,20250228,000000,13,13.19,13,13.19,442864,0
+TFSL.US,D,20250303,000000,13.25,13.36,13.06,13.23,449539,0
+TFSL.US,D,20250304,000000,13.16,13.16,12.785,12.91,383218,0
+TFSL.US,D,20250305,000000,12.98,13,12.71,12.78,354394,0
+TFSL.US,D,20250306,000000,12.47,12.65,12.36,12.56,289685,0
+TFSL.US,D,20250307,000000,12.61,12.72,12.48,12.64,334324,0
+TFSL.US,D,20250310,000000,12.59,12.74,12.235,12.3,350076,0
+TFSL.US,D,20250311,000000,12.31,12.395,12.08,12.08,434301,0
+TFSL.US,D,20250312,000000,12.15,12.195,12.005,12.02,379432,0
+TFSL.US,D,20250313,000000,12.01,12.17,12.01,12.06,247425,0
+TFSL.US,D,20250314,000000,12.1,12.32,12.1,12.31,356774,0
+TFSL.US,D,20250317,000000,12.34,12.41,12.24,12.34,339119,0
+TFSL.US,D,20250318,000000,12.35,12.36,12.24,12.3,288032,0
+TFSL.US,D,20250319,000000,12.3,12.45,12.27,12.34,233263,0
+TFSL.US,D,20250320,000000,12.32,12.53,12.25,12.25,356086,0
+TFSL.US,D,20250321,000000,12.24,12.32,12.11,12.13,409606,0
+TFSL.US,D,20250324,000000,12.25,12.46,12.23,12.43,358369,0
+TFSL.US,D,20250325,000000,12.45,12.48,12.28,12.3,365803,0
+TFSL.US,D,20250326,000000,12.38,12.425,12.235,12.31,233086,0
+TFSL.US,D,20250327,000000,12.32,12.435,12.26,12.41,265612,0
+TFSL.US,D,20250328,000000,12.39,12.45,12.255,12.28,371330,0
+TFSL.US,D,20250331,000000,12.23,12.45,12.23,12.39,425414,0
+TFSL.US,D,20250401,000000,12.34,12.49,12.3,12.45,349337,0
+TFSL.US,D,20250402,000000,12.35,12.53,12.35,12.52,276235,0
+TFSL.US,D,20250403,000000,12.26,12.42,11.94,11.95,717346,0
+TFSL.US,D,20250404,000000,11.7,11.79,11.45,11.7,802114,0
+TFSL.US,D,20250407,000000,11.45,12.04,11.29,11.72,698575,0
+TFSL.US,D,20250408,000000,12.05,12.17,11.485,11.62,603475,0
+TFSL.US,D,20250409,000000,11.46,12.34,11.3235,12.17,773377,0
+TFSL.US,D,20250410,000000,12,12,11.52,11.73,600103,0
+TFSL.US,D,20250411,000000,11.64,11.85,11.53,11.75,458643,0
+TFSL.US,D,20250414,000000,11.88,11.99,11.7,11.93,406799,0
+TFSL.US,D,20250415,000000,11.93,12.205,11.92,12.07,274707,0
+TFSL.US,D,20250416,000000,12,12.19,11.99,12.17,355916,0
+TFSL.US,D,20250417,000000,12.19,12.28,12.09,12.23,440618,0
+TFSL.US,D,20250421,000000,12.16,12.33,12.13,12.31,349221,0
+TFSL.US,D,20250422,000000,12.34,12.68,12.305,12.68,336323,0
+TFSL.US,D,20250423,000000,12.84,12.98,12.63,12.78,283491,0
+TFSL.US,D,20250424,000000,12.75,12.98,12.6995,12.93,321666,0
+TFSL.US,D,20250425,000000,12.87,12.97,12.4,12.94,271106,0
+TFSL.US,D,20250428,000000,12.98,13.03,12.865,12.99,269288,0
+TFSL.US,D,20250429,000000,12.99,13.12,12.93,13.1,269551,0
+TFSL.US,D,20250430,000000,13,13.09,12.7875,12.96,337711,0
+TFSL.US,D,20250501,000000,13.04,13.325,12.845,13.22,381537,0
+TFSL.US,D,20250502,000000,13.32,13.53,13.295,13.5,455452,0
+TFSL.US,D,20250505,000000,13.35,13.67,13.35,13.54,322531,0
+TFSL.US,D,20250506,000000,13.41,13.55,13.37,13.38,286000,0
+TFSL.US,D,20250507,000000,13.47,13.56,13.37,13.39,294689,0
+TFSL.US,D,20250508,000000,13.49,13.53,13.36,13.43,320021,0
+TFSL.US,D,20250509,000000,13.43,13.45,13.295,13.31,222125,0
+TFSL.US,D,20250512,000000,13.53,13.73,13.51,13.52,333189,0
+TFSL.US,D,20250513,000000,13.53,13.58,13.295,13.31,387050,0
+TFSL.US,D,20250514,000000,13.31,13.44,13.24,13.37,292914,0
+TFSL.US,D,20250515,000000,13.36,13.48,13.355,13.45,224866,0
+TFSL.US,D,20250516,000000,13.43,13.495,13.37,13.43,218350,0
+TFSL.US,D,20250519,000000,13.35,13.49,13.3,13.45,175656,0
+TFSL.US,D,20250520,000000,13.44,13.52,13.385,13.49,208807,0
+TFSL.US,D,20250521,000000,13.38,13.41,13.1654,13.2,223844,0
+TFSL.US,D,20250522,000000,13.14,13.245,13.11,13.14,194635,0
+TFSL.US,D,20250523,000000,13,13.165,13,13.16,181478,0
+TFSL.US,D,20250527,000000,13.28,13.34,13.12,13.34,209263,0
+TFSL.US,D,20250528,000000,13.32,13.37,13.2201,13.25,194424,0
+TFSL.US,D,20250529,000000,13.32,13.32,13.22,13.25,227564,0
+TFSL.US,D,20250530,000000,13.26,13.295,13.18,13.21,291072,0
+TFSL.US,D,20250602,000000,13.2,13.29,13.02,13.08,304879,0
+TFSL.US,D,20250603,000000,13.04,13.175,12.98,13.15,225344,0
+TFSL.US,D,20250604,000000,13.17,13.2,12.995,13.14,325481,0
+TFSL.US,D,20250605,000000,13.13,13.17,13.05,13.14,287221,0
+TFSL.US,D,20250606,000000,13.24,13.335,13.13,13.29,293067,0
+TFSL.US,D,20250609,000000,13.34,13.42,13.25,13.3,505362,0
+TFSL.US,D,20250610,000000,13,13.25,12.968,13.21,337331,0
+TFSL.US,D,20250611,000000,13.23,13.25,13,13.08,291552,0
+TFSL.US,D,20250612,000000,13.05,13.085,12.925,12.99,264781,0
+TFSL.US,D,20250613,000000,12.7554,12.965,12.68,12.7,386870,0
+TFSL.US,D,20250616,000000,12.81,12.91,12.65,12.67,344570,0
+TFSL.US,D,20250617,000000,12.61,12.72,12.535,12.57,279571,0
+TFSL.US,D,20250618,000000,12.59,12.72,12.56,12.64,323335,0
+TFSL.US,D,20250620,000000,12.65,12.75,12.605,12.68,652750,0
+TFSL.US,D,20250623,000000,12.68,13.005,12.665,12.99,308588,0
+TFSL.US,D,20250624,000000,13.01,13.12,12.93,12.96,791304,0
+TFSL.US,D,20250625,000000,12.96,12.97,12.87,12.88,284307,0
+TFSL.US,D,20250626,000000,12.9,13.01,12.6901,13,372639,0
+TFSL.US,D,20250627,000000,13.02,13.03,12.9,12.93,642940,0
+TFSL.US,D,20250630,000000,12.99,13.025,12.905,12.95,301478,0
+TFSL.US,D,20250701,000000,12.89,13.215,12.86,13.09,673639,0
+TFSL.US,D,20250702,000000,13.16,13.29,13.07,13.25,392530,0
+TFSL.US,D,20250703,000000,13.26,13.45,13.23,13.4,237299,0
+TFSL.US,D,20250707,000000,13.31,13.42,13.221,13.28,321425,0
+TFSL.US,D,20250708,000000,13.29,13.43,13.245,13.35,451060,0
+TFSL.US,D,20250709,000000,13.35,13.37,13.195,13.27,234194,0
+TFSL.US,D,20250710,000000,13.21,13.31,13.155,13.18,272218,0
+TFSL.US,D,20250711,000000,13.14,13.16,12.96,13,305964,0
+TFSL.US,D,20250714,000000,12.94,13.155,12.9,13.12,286958,0
+TFSL.US,D,20250715,000000,13.11,13.2,12.83,12.835,273534,0
+TFSL.US,D,20250716,000000,12.88,12.955,12.705,12.95,277769,0
+TFSL.US,D,20250717,000000,12.95,13.09,12.95,13.04,316200,0
+TFSL.US,D,20250718,000000,13.07,13.085,12.915,13.06,298417,0
+TFSL.US,D,20250721,000000,13.07,13.175,13.02,13.03,252475,0
+TFSL.US,D,20250722,000000,13.02,13.115,12.99,13.03,298950,0
+TFSL.US,D,20250723,000000,13.05,13.1,12.81,12.93,352770,0
+TFSL.US,D,20250724,000000,12.91,12.945,12.74,12.75,292696,0
+TFSL.US,D,20250725,000000,12.71,12.79,12.62,12.69,318669,0
+TFSL.US,D,20250728,000000,12.69,12.7555,12.655,12.73,321123,0
+TFSL.US,D,20250729,000000,12.79,12.82,12.72,12.75,248022,0
+TFSL.US,D,20250730,000000,12.79,12.82,12.57,12.61,300802,0
+TFSL.US,D,20250731,000000,12.59,13.17,12.59,13.11,627787,0
+TFSL.US,D,20250801,000000,13.05,13.11,12.785,12.83,572747,0
+TFSL.US,D,20250804,000000,12.85,12.87,12.755,12.79,338040,0
+TFSL.US,D,20250805,000000,12.8,12.895,12.76,12.86,382581,0
+TFSL.US,D,20250806,000000,12.85,12.87,12.675,12.72,267457,0
+TFSL.US,D,20250807,000000,12.73,12.76,12.655,12.68,332412,0
+TFSL.US,D,20250808,000000,12.8,12.805,12.6774,12.71,276157,0
+TFSL.US,D,20250811,000000,12.7,12.75,12.675,12.71,244738,0
+TFSL.US,D,20250812,000000,12.77,13.02,12.755,13.01,328293,0
+TFSL.US,D,20250813,000000,13.05,13.2,13.03,13.19,311996,0
+TFSL.US,D,20250814,000000,13.09,13.23,13.025,13.19,299662,0
+TFSL.US,D,20250815,000000,13.22,13.24,13.035,13.04,245393,0
+TFSL.US,D,20250818,000000,13.02,13.115,12.9635,13.1,275406,0
+TFSL.US,D,20250819,000000,13.11,13.195,13.1,13.17,273748,0
+TFSL.US,D,20250820,000000,13.18,13.245,13.15,13.22,261265,0
+TFSL.US,D,20250821,000000,13.19,13.305,13.15,13.25,296538,0
+TFSL.US,D,20250822,000000,13.3,13.785,13.3,13.75,344274,0
+TFSL.US,D,20250825,000000,13.76,14.025,13.665,13.89,534921,0
+TFSL.US,D,20250826,000000,13.89,14.085,13.89,14.04,465855,0
+TFSL.US,D,20250827,000000,14.01,14.275,14.01,14.23,581375,0
+TFSL.US,D,20250828,000000,14.24,14.26,14.12,14.23,390907,0
+TFSL.US,D,20250829,000000,14.23,14.35,14.041,14.06,391052,0
+TFSL.US,D,20250902,000000,13.97,13.9801,13.64,13.7,468949,0
+TFSL.US,D,20250903,000000,13.67,13.77,13.585,13.66,430548,0
+TFSL.US,D,20250904,000000,13.72,13.72,13.52,13.62,311727,0
+TFSL.US,D,20250905,000000,13.66,13.77,13.52,13.61,382341,0
+TFSL.US,D,20250908,000000,13.62,13.71,13.5046,13.69,435373,0
+TFSL.US,D,20250909,000000,13.69,13.73,13.45,13.51,581101,0
+TFSL.US,D,20250910,000000,13.2,13.4,13.18,13.4,441541,0
+TFSL.US,D,20250911,000000,13.34,13.48,13.285,13.46,476079,0
+TFSL.US,D,20250912,000000,13.48,13.605,13.37,13.37,478877,0
+TFSL.US,D,20250915,000000,13.43,13.43,13.155,13.24,472215,0
+TFSL.US,D,20250916,000000,13.23,13.23,13.05,13.15,386099,0
+TFSL.US,D,20250917,000000,13.15,13.475,13.135,13.17,593909,0
+TFSL.US,D,20250918,000000,13.2,13.37,13.18,13.33,401475,0
+TFSL.US,D,20250919,000000,13.41,13.41,13.15,13.2,683344,0
+TFSL.US,D,20250922,000000,13.2,13.25,13.14,13.21,385858,0
+TFSL.US,D,20250923,000000,13.2,13.48,13.2,13.38,365039,0
+TFSL.US,D,20250924,000000,13.36,13.49,13.26,13.33,481917,0
+TFSL.US,D,20250925,000000,13.27,13.34,13.045,13.11,550015,0
+TFSL.US,D,20250926,000000,13.16,13.2365,13.032298,13.22,444892,0
+TFSL.US,D,20250929,000000,13.24,13.29,13.03,13.18,374025,0
+TFSL.US,D,20250930,000000,13.18,13.22,13.01,13.175,356135,0
+TFSL.US,D,20251001,000000,13.12,13.15,13.02,13.13,333929,0
+TFSL.US,D,20251002,000000,13.13,13.33,13.08,13.3,364405,0
+TFSL.US,D,20251003,000000,13.27,13.54,13.27,13.36,330427,0
+TFSL.US,D,20251006,000000,13.45,13.65,13.37,13.65,466341,0
+TFSL.US,D,20251007,000000,13.65,13.82,13.565,13.57,335750,0
+TFSL.US,D,20251008,000000,13.57,13.6,13.42,13.45,284925,0
+TFSL.US,D,20251009,000000,13.41,13.45,13.2,13.27,275635,0
+TFSL.US,D,20251010,000000,13.35,13.43,12.97,12.97,409326,0
+TFSL.US,D,20251013,000000,13.1,13.23,12.97,13.23,398118,0
+TFSL.US,D,20251014,000000,13.15,13.54,13.105,13.49,377020,0
+TFSL.US,D,20251015,000000,13.55,13.6,13.19,13.19,413428,0
+TFSL.US,D,20251016,000000,13.11,13.14,12.535,12.67,790355,0
+TFSL.US,D,20251017,000000,12.86,12.965,12.77,12.92,471894,0
+TFSL.US,D,20251020,000000,12.99,13.255,12.905,13.24,395130,0
+TFSL.US,D,20251021,000000,13.21,13.33,13.185,13.28,308160,0
+TFSL.US,D,20251022,000000,13.28,13.42,13.22,13.29,338727,0
+TFSL.US,D,20251023,000000,13.29,13.43,13.2244,13.37,434991,0
+TFSL.US,D,20251024,000000,13.47,13.645,13.45,13.61,382242,0
+TFSL.US,D,20251027,000000,13.66,13.83,13.61,13.81,431167,0
+TFSL.US,D,20251028,000000,13.79,13.82,13.645,13.72,531576,0
+TFSL.US,D,20251029,000000,13.66,13.68,13.335,13.41,480022,0
+TFSL.US,D,20251030,000000,13.4,13.56,13.175,13.25,446307,0
+TFSL.US,D,20251031,000000,13.45,13.84,13.21,13.3,665076,0
+TFSL.US,D,20251103,000000,13.3,13.69,13.2125,13.67,569741,0
+TFSL.US,D,20251104,000000,13.62,13.62,13.405,13.45,492152,0
+TFSL.US,D,20251105,000000,13.46,13.795,13.43,13.76,479588,0
+TFSL.US,D,20251106,000000,13.7,13.76,13.515,13.58,283671,0
+TFSL.US,D,20251107,000000,13.5,13.79,13.5,13.79,378971,0
+TFSL.US,D,20251110,000000,13.8,13.94,13.71,13.83,370417,0
+TFSL.US,D,20251111,000000,13.84,14.015,13.82,13.95,290153,0
+TFSL.US,D,20251112,000000,13.96,14.03,13.77,13.77,379097,0
+TFSL.US,D,20251113,000000,13.73,13.825,13.645,13.67,447720,0
+TFSL.US,D,20251114,000000,13.59,13.76,13.56,13.67,380975,0
+TFSL.US,D,20251117,000000,13.6,13.665,13.26,13.29,534539,0
+TFSL.US,D,20251118,000000,13.21,13.5299,13.21,13.45,452278,0
+TFSL.US,D,20251119,000000,13.47,13.575,13.455,13.55,360001,0
+TFSL.US,D,20251120,000000,13.61,13.81,13.53,13.65,417594,0
+TFSL.US,D,20251121,000000,13.68,14.285,13.68,14.2,650548,0
+TFSL.US,D,20251124,000000,14.2,14.345,14.13,14.27,665536,0
+TFSL.US,D,20251125,000000,14.35,14.725,14.34,14.48,725889,0
+TFSL.US,D,20251126,000000,14.49,14.53,14.325,14.41,571321,0
+TFSL.US,D,20251128,000000,14.47,14.47,14.24,14.25,299989,0
+TFSL.US,D,20251201,000000,14.19,14.4899,14.19,14.41,990758,0
+TFSL.US,D,20251202,000000,14.13,14.15,13.9339,13.98,832825,0
+TFSL.US,D,20251203,000000,13.97,14.18,13.97,14.1,906218,0
+TFSL.US,D,20251204,000000,14.08,14.23,14.04,14.13,833568,0
+TFSL.US,D,20251205,000000,14.08,14.215,14.055,14.11,529562,0
+TFSL.US,D,20251208,000000,14.12,14.21,13.765,13.85,1173480,0
+TFSL.US,D,20251209,000000,13.85,14.035,13.645,13.66,630577,0
+TFSL.US,D,20251210,000000,13.61,13.99,13.61,13.91,1354404,0
+TFSL.US,D,20251211,000000,13.88,14.0765,13.75,13.75,639077,0
+TFSL.US,D,20251212,000000,13.77,13.805,13.6,13.74,563624,0
+TFSL.US,D,20251215,000000,13.82,14,13.78,13.95,663142,0
+TFSL.US,D,20251216,000000,13.97,14.08,13.8901,14,942682,0
+TFSL.US,D,20251217,000000,13.99,14.215,13.99,14.17,557655,0
+TFSL.US,D,20251218,000000,14.23,14.3,14.14,14.27,628979,0
+TFSL.US,D,20251219,000000,14.24,14.36,14.165,14.31,1621445,0
+TFSL.US,D,20251222,000000,14.28,14.56,14.175,14.22,628812,0
+TFSL.US,D,20251223,000000,14.19,14.26,14.03,14.06,508220,0
+TFSL.US,D,20251224,000000,14.06,14.12,14.0201,14.1,273719,0
+TFSL.US,D,20251226,000000,14.1,14.13,13.95,13.99,496918,0
+TFSL.US,D,20251229,000000,14,14.06,13.81,13.82,612464,0
+TFSL.US,D,20251230,000000,13.82,13.82,13.385,13.39,614360,0
+TFSL.US,D,20251231,000000,13.39,13.435,13.3,13.38,835048,0
+TFSL.US,D,20260102,000000,13.41,13.6198,13.205,13.57,675908,0
+TFSL.US,D,20260105,000000,13.51,13.88,13.51,13.75,788357,0
+TFSL.US,D,20260106,000000,13.7,13.92,13.655,13.86,568235,0
+TFSL.US,D,20260107,000000,13.9,13.9,13.52,13.55,553016,0
+TFSL.US,D,20260108,000000,13.51,13.97,13.51,13.88,559976,0
+TFSL.US,D,20260109,000000,13.86,14,13.815,13.91,465697,0
+TFSL.US,D,20260112,000000,13.86,13.945,13.76,13.93,531134,0
+TFSL.US,D,20260113,000000,13.97,13.97,13.7023,13.75,590587,0
+TFSL.US,D,20260114,000000,13.72,13.955,13.6976,13.93,390123,0
+TFSL.US,D,20260115,000000,13.93,14.245,13.93,14.13,440743,0
+TFSL.US,D,20260116,000000,14.13,14.27,14.065,14.15,589330,0
+TFSL.US,D,20260120,000000,14.07,14.19,13.965,14.1,526983,0
+TFSL.US,D,20260121,000000,14.15,14.53,14.15,14.53,710539,0
+TFSL.US,D,20260122,000000,14.54,14.71,14.42,14.52,663514,0
+TFSL.US,D,20260123,000000,14.46,14.5335,14.09,14.11,627818,0
+TFSL.US,D,20260126,000000,14.08,14.31,13.96,14.16,444910,0
+TFSL.US,D,20260127,000000,14.16,14.34,14.16,14.24,481734,0
+TFSL.US,D,20260128,000000,14.25,14.35,14.13,14.14,576142,0
+TFSL.US,D,20260129,000000,14.2,14.69,14.11,14.69,816934,0
+TFSL.US,D,20260130,000000,14.22,14.36,13.22,14.075,1915595,0
+TFSL.US,D,20260202,000000,14.07,14.53,14.005,14.235,1142934,0
+TFSL.US,D,20260203,000000,14.2,14.63,14.155,14.43,856223,0
+TFSL.US,D,20260204,000000,14.56,14.915,14.56,14.74,1158749,0
+TFSL.US,D,20260205,000000,14.69,14.76,14.3699,14.52,921272,0
+TFSL.US,D,20260206,000000,14.7,14.96,14.67,14.92,699451,0
+TFSL.US,D,20260209,000000,14.89,15.035,14.77,14.97,726500,0
+TFSL.US,D,20260210,000000,15,15.33,14.95,15.15,800832,0
+TFSL.US,D,20260211,000000,15.23,15.37,14.87,14.97,520981,0
+TFSL.US,D,20260212,000000,15.03,15.1,14.7,14.83,591195,0
+TFSL.US,D,20260213,000000,14.8,15.035,14.69,14.93,564621,0
+TFSL.US,D,20260217,000000,14.94,15.375,14.89,15.33,1131685,0
+TFSL.US,D,20260218,000000,15.27,15.42,15.05,15.08,705713,0
diff --git a/daily/us/nasdaq stocks/2/til.us.txt b/daily/us/nasdaq stocks/2/til.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40e1414ae6cbefa2fc07ab81021ed89d9d06e57f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/til.us.txt	
@@ -0,0 +1,1236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIL.US,D,20210319,000000,540,543.8,497,528.8,223277.5,0
+TIL.US,D,20210322,000000,528.8,589.8,515,536,41851.1,0
+TIL.US,D,20210323,000000,539.6,539.6,480.8,524,50218.8,0
+TIL.US,D,20210324,000000,518.4,549.6,485.2,487.6,38711.95,0
+TIL.US,D,20210325,000000,467.6,496.8,449.2,484.6,77675.25,0
+TIL.US,D,20210326,000000,484,560,468.2,541.2,14694.35,0
+TIL.US,D,20210329,000000,542.2,543.2,491.2,529.4,10249.3,0
+TIL.US,D,20210330,000000,520.6,524.2,480,484.8,3436.2,0
+TIL.US,D,20210331,000000,482.6,524.7,472.402,501.6,7660.35,0
+TIL.US,D,20210401,000000,509.2,519.6,455.6,473.8,9349.9,0
+TIL.US,D,20210405,000000,486.6,502.776,460.2,492.6,15835.55,0
+TIL.US,D,20210406,000000,488.2,494.2,473,487.2,5903.35,0
+TIL.US,D,20210407,000000,488.6,489.1,451.3,453.2,6379.6,0
+TIL.US,D,20210408,000000,448.8,471.116,438.6,444.8,8763.2,0
+TIL.US,D,20210409,000000,444.4,464.998,428.9,440.6,6110.7,0
+TIL.US,D,20210412,000000,440.6,455.4,394.6,438.8,16238.25,0
+TIL.US,D,20210413,000000,409.2,434.6,404.9,417.2,9796.65,0
+TIL.US,D,20210414,000000,416.8,425.4,398.5,400,9048.95,0
+TIL.US,D,20210415,000000,400,411.3,361.834,373.6,32244.25,0
+TIL.US,D,20210416,000000,371.8,381.4,349.4,380,12262.9,0
+TIL.US,D,20210419,000000,378.6,381.34,359.7,369.8,12429.5,0
+TIL.US,D,20210420,000000,370.2,385.44,360.4,376.2,13409.1,0
+TIL.US,D,20210421,000000,379.6,380.2,347,352.2,13672.25,0
+TIL.US,D,20210422,000000,349.2,352.8,332,336,18368.65,0
+TIL.US,D,20210423,000000,338.2,351.174,323.4,332.8,6681.55,0
+TIL.US,D,20210426,000000,340,349.2,328.2,339,13668.25,0
+TIL.US,D,20210427,000000,346.4,351,330.2,344.6,6663.65,0
+TIL.US,D,20210428,000000,345.2,361.4,333,360.6,6847.75,0
+TIL.US,D,20210429,000000,367.6,384.8,358,382.6,12212.9,0
+TIL.US,D,20210430,000000,389,419.5,375,410.6,9561.75,0
+TIL.US,D,20210503,000000,417.2,430.726,403.6,421.6,12767.1,0
+TIL.US,D,20210504,000000,419.8,426.8,394.6,420.4,11719.2,0
+TIL.US,D,20210505,000000,419.8,419.8,390.4,410,7585,0
+TIL.US,D,20210506,000000,406.4,408.4,351.2,367.8,8769.5,0
+TIL.US,D,20210507,000000,364.6,397.8,360,379,26634.15,0
+TIL.US,D,20210510,000000,375.8,375.8,350,355,12579.6,0
+TIL.US,D,20210511,000000,350,350,324.6,325,6161.65,0
+TIL.US,D,20210512,000000,324.2,333.2,296.4,308.8,9049.2,0
+TIL.US,D,20210513,000000,310.6,333.2,288.4,326.8,10604.8,0
+TIL.US,D,20210514,000000,331.4,367.6,320.2,360,8746.95,0
+TIL.US,D,20210517,000000,356.8,393.6,342.4,387.8,5620,0
+TIL.US,D,20210518,000000,392.4,410.998,384,404.8,17086.7,0
+TIL.US,D,20210519,000000,400,421.2,330.2,345.6,53681.95,0
+TIL.US,D,20210520,000000,369.192,397,347.6,373,35020.95,0
+TIL.US,D,20210521,000000,372.4,379.8,364.8,368.2,8797.6,0
+TIL.US,D,20210524,000000,371.6,377.6,355,360.6,14942.95,0
+TIL.US,D,20210525,000000,359,377.4,335.01,340,17185.85,0
+TIL.US,D,20210526,000000,339.2,349.3,332,343,10939.6,0
+TIL.US,D,20210527,000000,344,357.6,336,354,22267.1,0
+TIL.US,D,20210528,000000,352.2,364.8,338.59,356,13693.9,0
+TIL.US,D,20210601,000000,358.2,366.8,343.2,344,13346.6,0
+TIL.US,D,20210602,000000,347.6,359.4,317.6,324,9165.3,0
+TIL.US,D,20210603,000000,322.8,322.8,306,310.8,25596.35,0
+TIL.US,D,20210604,000000,317.2,328,309.2,311.2,25887.85,0
+TIL.US,D,20210607,000000,310,323.8,307.22,319.2,31399.05,0
+TIL.US,D,20210608,000000,320,327,302,306.2,13859.65,0
+TIL.US,D,20210609,000000,306.8,311.6,300.8,306.2,16066.6,0
+TIL.US,D,20210610,000000,309,360,306.2,335,35759.55,0
+TIL.US,D,20210611,000000,335.2,345.6,318.2,340,16199.55,0
+TIL.US,D,20210614,000000,340.2,340.7,322.2,330.8,15991.6,0
+TIL.US,D,20210615,000000,330.8,357,330.8,355.2,18972.15,0
+TIL.US,D,20210616,000000,356.2,368.8,343.2,348,13708.65,0
+TIL.US,D,20210617,000000,349.6,370,348.4,361.2,14782.5,0
+TIL.US,D,20210618,000000,357.2,379.8,350.388,360.4,45612.55,0
+TIL.US,D,20210621,000000,369.2,383.4,358.9,372.8,19103.2,0
+TIL.US,D,20210622,000000,374,380,355.4,362.6,11309,0
+TIL.US,D,20210623,000000,363.8,364,343.1,357.6,12268.35,0
+TIL.US,D,20210624,000000,361.4,393.4,357.6,389.8,16056.25,0
+TIL.US,D,20210625,000000,390,406,375,380,123014.55,0
+TIL.US,D,20210628,000000,403.7,404.2,373.8,383.8,14032.05,0
+TIL.US,D,20210629,000000,386.6,386.6,364.4,367,26469.6,0
+TIL.US,D,20210630,000000,366,417.292,360,386.4,14611.8,0
+TIL.US,D,20210701,000000,387.8,410.2,382.2,400.2,14024.45,0
+TIL.US,D,20210702,000000,402.2,405.2,387.4,401.6,15736.8,0
+TIL.US,D,20210706,000000,401.6,403.8,388.6,398.4,12628.35,0
+TIL.US,D,20210707,000000,398.6,406.6,388.8,401.6,15292.4,0
+TIL.US,D,20210708,000000,396.8,396.8,380,391.2,18462.45,0
+TIL.US,D,20210709,000000,391.8,404,385.4,399.6,13511.45,0
+TIL.US,D,20210712,000000,400.2,404.8,391,398.8,9859.55,0
+TIL.US,D,20210713,000000,396.4,396.8,380.5,387,8100.15,0
+TIL.US,D,20210714,000000,391.6,391.6,372.408,377.4,19930.8,0
+TIL.US,D,20210715,000000,374.2,380.8,367.2,377.8,25552.1,0
+TIL.US,D,20210716,000000,380.6,398.8,375,378,15048.8,0
+TIL.US,D,20210719,000000,374,380.5,365.2,373.2,7906.05,0
+TIL.US,D,20210720,000000,373.8,398.2,373.8,387.2,8045.35,0
+TIL.US,D,20210721,000000,389,393.4,378.4,390.2,8227.75,0
+TIL.US,D,20210722,000000,389,395,380.2,388,3387.5,0
+TIL.US,D,20210723,000000,390.8,399.6,381.2,388.4,19997.5,0
+TIL.US,D,20210726,000000,387.6,394,363.6,364.2,10918.55,0
+TIL.US,D,20210727,000000,362.4,364.4,324.6,328.4,10968.6,0
+TIL.US,D,20210728,000000,327.6,340.7,326.4,337.2,2674.5,0
+TIL.US,D,20210729,000000,340,350,322,324.2,8550.3,0
+TIL.US,D,20210730,000000,326.8,326.8,292.2,301,12043.5,0
+TIL.US,D,20210802,000000,304.2,309.8,292.4,308.4,9183.15,0
+TIL.US,D,20210803,000000,310.8,327.8,295.4,326.6,7524.4,0
+TIL.US,D,20210804,000000,321.4,335.8,315,318,4995.1,0
+TIL.US,D,20210805,000000,319,333.7,316.6,321.6,7426.25,0
+TIL.US,D,20210806,000000,326.4,345,316.2,342.2,9132.5,0
+TIL.US,D,20210809,000000,341,344.4,330.2,337.4,6608,0
+TIL.US,D,20210810,000000,338.6,339.39,325.2,328.6,6860.15,0
+TIL.US,D,20210811,000000,331.8,332.4,310,325.4,7752.2,0
+TIL.US,D,20210812,000000,330.2,340,319,329,4340.3,0
+TIL.US,D,20210813,000000,344,344,315,330.6,8084.15,0
+TIL.US,D,20210816,000000,332.2,332.2,317.6,325,4558.25,0
+TIL.US,D,20210817,000000,322,327.1,310,323.8,2788,0
+TIL.US,D,20210818,000000,322,332,314.2,321.2,3662.6,0
+TIL.US,D,20210819,000000,320.2,337.2,310.2,319.8,10123.75,0
+TIL.US,D,20210820,000000,317,336.4,316.7,334.2,3690.55,0
+TIL.US,D,20210823,000000,334.2,348.2,331.2,345.6,6125.85,0
+TIL.US,D,20210824,000000,345.8,357.6,338.8,355.2,4744.8,0
+TIL.US,D,20210825,000000,356.2,398,355,377.2,13542.4,0
+TIL.US,D,20210826,000000,377.8,399.4,377.8,390.8,14944.2,0
+TIL.US,D,20210827,000000,393,404,391.2,399.8,12042.25,0
+TIL.US,D,20210830,000000,396.6,407.2,373.4,375.2,5334.65,0
+TIL.US,D,20210831,000000,374.2,389.8,372.9,377,3601.75,0
+TIL.US,D,20210901,000000,382,393.5,378,381.6,3808.75,0
+TIL.US,D,20210902,000000,388.6,410.4,386.2,410.2,4538.05,0
+TIL.US,D,20210903,000000,410.2,435.4,402,429.6,7995.9,0
+TIL.US,D,20210907,000000,428.2,452.4,412,418.4,7802.7,0
+TIL.US,D,20210908,000000,414.2,447.78,390,392.2,6026.5,0
+TIL.US,D,20210909,000000,392.2,410.5,389.4,394.8,11043.5,0
+TIL.US,D,20210910,000000,397.4,401.2,369.6,373.4,5754.7,0
+TIL.US,D,20210913,000000,372.2,391.8,354.4,361,9724.1,0
+TIL.US,D,20210914,000000,360,370.022,320.2,330,12400.1,0
+TIL.US,D,20210915,000000,331.6,394,326,384.6,23779.7,0
+TIL.US,D,20210916,000000,360,388.612,354,371.4,17700.75,0
+TIL.US,D,20210917,000000,373.2,397,359.2,395.2,21060,0
+TIL.US,D,20210920,000000,381.6,411,370.6,406.4,10470.75,0
+TIL.US,D,20210921,000000,411.6,430.8,392.8,419.6,21365.2,0
+TIL.US,D,20210922,000000,420,438.2,404.8,430,12471.95,0
+TIL.US,D,20210923,000000,433.4,437.4,420.2,435.2,23308.95,0
+TIL.US,D,20210924,000000,435,467.6,432.1,461.8,19473.8,0
+TIL.US,D,20210927,000000,461.8,473.6,457,465.6,29090,0
+TIL.US,D,20210928,000000,469.8,469.8,458.2,461.6,18662.55,0
+TIL.US,D,20210929,000000,468,468.2,401.802,405,19047.9,0
+TIL.US,D,20210930,000000,408.4,416.4,350.4,357.5,18561.55,0
+TIL.US,D,20211001,000000,360.2,385,350.2,382.4,23699.45,0
+TIL.US,D,20211004,000000,377.8,398.998,354.2,364.8,8138.85,0
+TIL.US,D,20211005,000000,368.2,379.6,355.4,360.2,5664.7,0
+TIL.US,D,20211006,000000,353.4,360,344.2,351.4,8244.3,0
+TIL.US,D,20211007,000000,357,372,355.2,362.6,28130.3,0
+TIL.US,D,20211008,000000,363.8,376,354.7,359,20494.95,0
+TIL.US,D,20211011,000000,355,364.2,331,354.4,7157.7,0
+TIL.US,D,20211012,000000,355.2,366.8,346.2,362,4759.4,0
+TIL.US,D,20211013,000000,363.6,371,359.4,364.4,4622.3,0
+TIL.US,D,20211014,000000,368.8,373.4,358.4,362.6,9600.7,0
+TIL.US,D,20211015,000000,371,371,357,358.4,5240.65,0
+TIL.US,D,20211018,000000,356.2,368.8,348.2,358.4,6054.5,0
+TIL.US,D,20211019,000000,360.6,372.2,352,362.2,6081.8,0
+TIL.US,D,20211020,000000,363,369.6,357.6,360.4,7159.75,0
+TIL.US,D,20211021,000000,362,371.5,359,362.6,6740.05,0
+TIL.US,D,20211022,000000,361.2,369,354.2,364.2,6180.45,0
+TIL.US,D,20211025,000000,364.8,375,355.2,367,7854.5,0
+TIL.US,D,20211026,000000,366,394,360.2,384.2,12351.65,0
+TIL.US,D,20211027,000000,384,387.6,366.2,380.6,12218.7,0
+TIL.US,D,20211028,000000,383.4,403.2,371,399.4,16456.1,0
+TIL.US,D,20211029,000000,399.4,418.796,380,407.4,15578.45,0
+TIL.US,D,20211101,000000,412.2,439.2,389.54,428.4,13145.6,0
+TIL.US,D,20211102,000000,431,439.2,417.8,431.8,19229.2,0
+TIL.US,D,20211103,000000,433,435.4,416.5,430,16540.8,0
+TIL.US,D,20211104,000000,433.2,437.6,423.4,431.8,18106.9,0
+TIL.US,D,20211105,000000,436.6,439.65,423.6,436.8,18493.25,0
+TIL.US,D,20211108,000000,436.8,452,436.8,450,24978.1,0
+TIL.US,D,20211109,000000,452.6,456.8,428.6,430,33181.95,0
+TIL.US,D,20211110,000000,429.2,441.8,416.2,417.4,12979.35,0
+TIL.US,D,20211111,000000,422.8,459.8,420.4,445,22212.4,0
+TIL.US,D,20211112,000000,450.2,450.2,396.5,413.6,45553.45,0
+TIL.US,D,20211115,000000,423,427.6,404.2,419,17699.3,0
+TIL.US,D,20211116,000000,413.8,448.8,409.6,443,31745.05,0
+TIL.US,D,20211117,000000,439.4,445.8,428.4,429.8,17834.8,0
+TIL.US,D,20211118,000000,428.4,450.2,412.9,446.2,23594.3,0
+TIL.US,D,20211119,000000,443,455.6,430.42,444.8,19243.4,0
+TIL.US,D,20211122,000000,444.6,449.7,381.7,386,33253.1,0
+TIL.US,D,20211123,000000,383.2,394.2,336.2,346.8,35751.2,0
+TIL.US,D,20211124,000000,346.4,401.4,337,397.2,30709.7,0
+TIL.US,D,20211126,000000,385,413.6,385,407.4,20141.3,0
+TIL.US,D,20211129,000000,415.6,444.6,410.4,436,61585.1,0
+TIL.US,D,20211130,000000,418.2,446.6,414.2,439.6,33219.4,0
+TIL.US,D,20211201,000000,449,456.2,426.6,433.8,18298.7,0
+TIL.US,D,20211202,000000,435.4,447,415.2,437.6,20843.25,0
+TIL.US,D,20211203,000000,436.4,438.2,396.8,398.8,33584.8,0
+TIL.US,D,20211206,000000,401.4,416.4,378.2,396.2,39979.1,0
+TIL.US,D,20211207,000000,402.4,455.6,396,446.6,38418.3,0
+TIL.US,D,20211208,000000,447.2,464.3,438,445.2,34831.4,0
+TIL.US,D,20211209,000000,440.4,454.6,412.82,426.6,23257.05,0
+TIL.US,D,20211210,000000,426.4,433.7,394.4,397.8,29519.3,0
+TIL.US,D,20211213,000000,395,405.6,366.6,388.6,38531.6,0
+TIL.US,D,20211214,000000,377.4,395.2,349.4,352.2,40281.55,0
+TIL.US,D,20211215,000000,352,369.2,330.2,368.2,55502.45,0
+TIL.US,D,20211216,000000,371.8,381.6,328.6,331,62554.5,0
+TIL.US,D,20211217,000000,331.2,337.8,310.2,321,292068.75,0
+TIL.US,D,20211220,000000,313.4,329.2,304,312.4,48994.25,0
+TIL.US,D,20211221,000000,316.6,329.8,301,307.4,41497.7,0
+TIL.US,D,20211222,000000,307.8,310.8,289,307.6,21643.2,0
+TIL.US,D,20211223,000000,308.6,327.6,305.4,322.6,13102.7,0
+TIL.US,D,20211227,000000,333.6,333.6,306.4,326.2,6782.55,0
+TIL.US,D,20211228,000000,324.4,340.2,323.2,335.2,13599,0
+TIL.US,D,20211229,000000,330.2,335,323.402,330.8,12807.8,0
+TIL.US,D,20211230,000000,329.6,349.6,326.8,335.4,10855,0
+TIL.US,D,20211231,000000,336.4,353.5,331.2,342.2,18231.45,0
+TIL.US,D,20220103,000000,345.2,363,323.9,362,18320.25,0
+TIL.US,D,20220104,000000,365.6,379.4,343.6,346,12985.55,0
+TIL.US,D,20220105,000000,341.6,342.8,310.4,320.2,22661.4,0
+TIL.US,D,20220106,000000,319,343.9,303.6,305.1,12765,0
+TIL.US,D,20220107,000000,302.4,306.3,286.5,287.6,16571.85,0
+TIL.US,D,20220110,000000,285,295.4,274.4,281.4,19785.65,0
+TIL.US,D,20220111,000000,280,294,272.2,287.2,11162.7,0
+TIL.US,D,20220112,000000,291.2,298.9,277,278.2,15286.95,0
+TIL.US,D,20220113,000000,274.6,286.8,269.2,271.2,9291.3,0
+TIL.US,D,20220114,000000,265.2,282,263.2,277,15103.55,0
+TIL.US,D,20220118,000000,267.4,281,252,252.2,18178.2,0
+TIL.US,D,20220119,000000,255,268,245.4,253.6,29554.3,0
+TIL.US,D,20220120,000000,257.2,279,253.4,254.6,18666.45,0
+TIL.US,D,20220121,000000,249.6,267.2,249.6,254,17959.85,0
+TIL.US,D,20220124,000000,246.2,268.6,228.6,268.2,25039.65,0
+TIL.US,D,20220125,000000,260.8,272.2,234,237.4,22258.8,0
+TIL.US,D,20220126,000000,242,247.1,213.9,216.6,77614.3,0
+TIL.US,D,20220127,000000,227.8,231.8,208.2,209.4,13493.95,0
+TIL.US,D,20220128,000000,218.8,219.4,200.4,218.8,18910.6,0
+TIL.US,D,20220131,000000,222.6,232.5,216.8,232.2,25714.15,0
+TIL.US,D,20220201,000000,233.2,245,222.2,244.2,16144.85,0
+TIL.US,D,20220202,000000,246.4,249.78,228.6,232.6,13750.25,0
+TIL.US,D,20220203,000000,226.6,240.6,224.1,224.4,15408.4,0
+TIL.US,D,20220204,000000,223.4,235,217.8,230.2,18059.5,0
+TIL.US,D,20220207,000000,229.8,241.4,206.8,237.8,15597.45,0
+TIL.US,D,20220208,000000,251.992,251.992,219.4,226.8,17440.95,0
+TIL.US,D,20220209,000000,228.8,240,228,232.2,24976.25,0
+TIL.US,D,20220210,000000,224.2,245.5,217.2,234.8,21067.8,0
+TIL.US,D,20220211,000000,232,247,230.4,238.8,14042.2,0
+TIL.US,D,20220214,000000,237,247.8,230,234.8,13601.55,0
+TIL.US,D,20220215,000000,240,250.4,237.4,249.4,9395.85,0
+TIL.US,D,20220216,000000,247.4,260.2,235.4,255,10732.05,0
+TIL.US,D,20220217,000000,251,254.4,235,237,11960.8,0
+TIL.US,D,20220218,000000,233.6,239.4,202.8,212.6,23116.45,0
+TIL.US,D,20220222,000000,209,214,202.484,203.6,9311.85,0
+TIL.US,D,20220223,000000,205.6,206.8,186.8,188.8,14226.9,0
+TIL.US,D,20220224,000000,180.8,207,178.8,206.8,24356.85,0
+TIL.US,D,20220225,000000,209,217.4,198.3,216,18422.4,0
+TIL.US,D,20220228,000000,212.4,233,204.8,214.6,13109.4,0
+TIL.US,D,20220301,000000,211.6,217.8,202,204.4,10634.95,0
+TIL.US,D,20220302,000000,205.8,214.6,195.8,206.6,7765.4,0
+TIL.US,D,20220303,000000,207.8,211.4,190.7,193.4,12533.25,0
+TIL.US,D,20220304,000000,189.4,194,170,172.4,22430.2,0
+TIL.US,D,20220307,000000,171.6,182.6,165.8,169.6,34709.75,0
+TIL.US,D,20220308,000000,169.6,190.6,160.2,177.6,34014,0
+TIL.US,D,20220309,000000,180.4,198.4,179,192.2,29063.4,0
+TIL.US,D,20220310,000000,184.6,210.1,184.6,201,22824,0
+TIL.US,D,20220311,000000,201,217.6,194.8,198,19372.55,0
+TIL.US,D,20220314,000000,196,205,188.6,191.4,25187,0
+TIL.US,D,20220315,000000,190.2,200.4,187.3,197.6,9437.35,0
+TIL.US,D,20220316,000000,200.2,211.8,194.8,210.6,16702.65,0
+TIL.US,D,20220317,000000,213.2,216.2,201.6,212.8,22466.9,0
+TIL.US,D,20220318,000000,208.8,230.6,208,224.6,24189.05,0
+TIL.US,D,20220321,000000,222.2,222.3,206,211.4,14436.9,0
+TIL.US,D,20220322,000000,212.8,222.6,208.3,218.4,9895.65,0
+TIL.US,D,20220323,000000,213.8,221,207.2,216.6,18886.8,0
+TIL.US,D,20220324,000000,219.6,230.6,208.2,228.4,17791.6,0
+TIL.US,D,20220325,000000,230.6,239.8,219,222,14477.35,0
+TIL.US,D,20220328,000000,219.4,228.4,212.4,220.6,18365.75,0
+TIL.US,D,20220329,000000,225.4,240.2,225.4,239.4,19720.5,0
+TIL.US,D,20220330,000000,237.8,246.4,229.8,233.4,17635,0
+TIL.US,D,20220331,000000,231.6,236.4,210.6,215,18009.65,0
+TIL.US,D,20220401,000000,217.4,226.4,214.6,223,23084.55,0
+TIL.US,D,20220404,000000,226.2,232,217.4,220,37878.25,0
+TIL.US,D,20220405,000000,218.6,220,210,213.8,10272.15,0
+TIL.US,D,20220406,000000,209.8,215.4,201,212.6,15251,0
+TIL.US,D,20220407,000000,210.8,211.4,194.4,199.8,13962,0
+TIL.US,D,20220408,000000,197.8,197.8,183.6,188.4,13568.5,0
+TIL.US,D,20220411,000000,185.8,189.2,178.62,181.8,14608.95,0
+TIL.US,D,20220412,000000,186.2,192,181.1,186.4,12133.2,0
+TIL.US,D,20220413,000000,187.6,198.6,186,196.8,15710,0
+TIL.US,D,20220414,000000,197.8,197.8,181.6,184.4,25314.25,0
+TIL.US,D,20220418,000000,182.6,183.2,171.8,176.4,16514.55,0
+TIL.US,D,20220419,000000,177.2,183.1,171.4,178,20980.25,0
+TIL.US,D,20220420,000000,180,181.8,172.4,178.6,9306.65,0
+TIL.US,D,20220421,000000,181.6,184,167.62,168.6,7107.5,0
+TIL.US,D,20220422,000000,167.2,172.4,164.3,168,13550.35,0
+TIL.US,D,20220425,000000,166.2,173,166,168,36411.95,0
+TIL.US,D,20220426,000000,165.4,165.4,155.2,160,35764,0
+TIL.US,D,20220427,000000,160.6,166.8,158.4,162.8,13633.1,0
+TIL.US,D,20220428,000000,165.4,165.4,143.8,153,34645.6,0
+TIL.US,D,20220429,000000,152.8,160.4,140,141.4,13727.65,0
+TIL.US,D,20220502,000000,140,151.4,139.8,150,17342.9,0
+TIL.US,D,20220503,000000,150,151.6,144.2,146.2,11324.1,0
+TIL.US,D,20220504,000000,146.4,147.2,137,146.6,15661.25,0
+TIL.US,D,20220505,000000,146.6,146.6,133.8,137.6,12074.75,0
+TIL.US,D,20220506,000000,136,136,126.2,130.4,15048.7,0
+TIL.US,D,20220509,000000,127.8,133.6,119.6,120.6,24325.6,0
+TIL.US,D,20220510,000000,129.2,131.3,119.8,124.2,18011.25,0
+TIL.US,D,20220511,000000,124.2,132,115.8,117,18010.15,0
+TIL.US,D,20220512,000000,115.6,129,115.2,123.8,26232,0
+TIL.US,D,20220513,000000,128.8,132.5,122,126.4,17532.35,0
+TIL.US,D,20220516,000000,125.4,138,120.8,137.4,20094.9,0
+TIL.US,D,20220517,000000,140,153.2,140,149.4,23175.85,0
+TIL.US,D,20220518,000000,144.8,148.2,139.602,141.8,18172.35,0
+TIL.US,D,20220519,000000,140.6,149.8,138.8,142.6,15704.55,0
+TIL.US,D,20220520,000000,145,149.6,141.8,145.4,33985.05,0
+TIL.US,D,20220523,000000,146.4,157.6,142.8,156.4,16255.45,0
+TIL.US,D,20220524,000000,153,165.1,149.6,161.8,13433.25,0
+TIL.US,D,20220525,000000,163.6,170,158.2,169,22630.05,0
+TIL.US,D,20220526,000000,170.4,174.9,157.8,158.6,19226.45,0
+TIL.US,D,20220527,000000,157,157.5,86.8,120,290063.7,0
+TIL.US,D,20220531,000000,120,131.188,116.8,120.1,85654.35,0
+TIL.US,D,20220601,000000,120,122.2,112.6,117,57242.45,0
+TIL.US,D,20220602,000000,117,119.2,114.8,117.6,32416.15,0
+TIL.US,D,20220603,000000,117.6,124.98,114.8,120.2,33035.8,0
+TIL.US,D,20220606,000000,120.4,122.9,116.6,118.8,22017.3,0
+TIL.US,D,20220607,000000,117.2,123.4,117,123.4,22928.3,0
+TIL.US,D,20220608,000000,123.6,132.1,121.6,123.8,17684.95,0
+TIL.US,D,20220609,000000,122,122,114.2,115.2,30130.15,0
+TIL.US,D,20220610,000000,112,112,106,109.6,30387.15,0
+TIL.US,D,20220613,000000,105,105.6,97.7,98,24440.6,0
+TIL.US,D,20220614,000000,98.4,108.4,95.4,97.6,18220.75,0
+TIL.US,D,20220615,000000,98.2,103.1,95.4,99.4,23689.35,0
+TIL.US,D,20220616,000000,96.6,106.2,78.002,84.2,112985.35,0
+TIL.US,D,20220617,000000,85.8,96.45,83.8,93.6,66172.75,0
+TIL.US,D,20220621,000000,97.4,102.8,93.4,94,32542.6,0
+TIL.US,D,20220622,000000,92.6,100.6,91.2,96.6,30785.55,0
+TIL.US,D,20220623,000000,97.6,105.8,95.6,105.8,31188.9,0
+TIL.US,D,20220624,000000,104,108.6,100,102.2,138565.85,0
+TIL.US,D,20220627,000000,103.2,104.6,96,96.6,30345.3,0
+TIL.US,D,20220628,000000,99.8,99.8,89.68,95.6,34404.15,0
+TIL.US,D,20220629,000000,95.2,95.2,90.1,92,18676,0
+TIL.US,D,20220630,000000,92,94.4,87,92.4,16109.8,0
+TIL.US,D,20220701,000000,94.6,96,90,95,13720.15,0
+TIL.US,D,20220705,000000,92.6,103,92.6,103,22538.15,0
+TIL.US,D,20220706,000000,101.2,111.2,101.2,110.2,41334.1,0
+TIL.US,D,20220707,000000,110,120.1,109,119,20656.65,0
+TIL.US,D,20220708,000000,117.2,120.2,115,118,18088.8,0
+TIL.US,D,20220711,000000,116.6,118.2,109.6,110.6,9223.4,0
+TIL.US,D,20220712,000000,110.6,117.4,105.4,110,10703.7,0
+TIL.US,D,20220713,000000,107.2,119.2,106.8,118,12959.05,0
+TIL.US,D,20220714,000000,118.6,122.6,113.4,119.6,24759.95,0
+TIL.US,D,20220715,000000,119.8,122.2,107.6,117,18503.4,0
+TIL.US,D,20220718,000000,117.8,123,110.4,112,8377.5,0
+TIL.US,D,20220719,000000,113.2,122.2,113.2,121.6,17299.8,0
+TIL.US,D,20220720,000000,122,134,121.4,129.4,15644.35,0
+TIL.US,D,20220721,000000,131.8,131.8,124.6,128.6,6360.8,0
+TIL.US,D,20220722,000000,129.8,130.6,119,120.4,7116.4,0
+TIL.US,D,20220725,000000,121.4,124.4,117,124,14312.3,0
+TIL.US,D,20220726,000000,124.2,124.4,117.8,119.6,10790.2,0
+TIL.US,D,20220727,000000,118.2,121.2,114.8,119.4,10121.4,0
+TIL.US,D,20220728,000000,121.8,121.8,111.6,116.8,7030.25,0
+TIL.US,D,20220729,000000,117,117,108.4,112.8,11566,0
+TIL.US,D,20220801,000000,111.2,111.6,101.4,102.8,30841.95,0
+TIL.US,D,20220802,000000,102.2,113,102,110.8,20309.35,0
+TIL.US,D,20220803,000000,111.6,120.9,111.6,117.2,12807.7,0
+TIL.US,D,20220804,000000,118.2,123.1,118.2,122.4,11759.9,0
+TIL.US,D,20220805,000000,118.2,127.8,116.802,127.6,14106.65,0
+TIL.US,D,20220808,000000,129.4,137.2,129.4,131,12801.8,0
+TIL.US,D,20220809,000000,128.8,131.2,125.4,129.2,13045.75,0
+TIL.US,D,20220810,000000,133.6,139.2,130.2,133,14286.15,0
+TIL.US,D,20220811,000000,135,140.4,131.6,136,13238.35,0
+TIL.US,D,20220812,000000,137.4,142.308,130.8,139,17520.8,0
+TIL.US,D,20220815,000000,141.2,148,136.8,147.4,22877.8,0
+TIL.US,D,20220816,000000,145,154.2,140.6,145.4,18598.75,0
+TIL.US,D,20220817,000000,141.8,143,135.6,138.2,14436.1,0
+TIL.US,D,20220818,000000,136,140.4,121.8,127.2,11893.55,0
+TIL.US,D,20220819,000000,123,124.2,111.9,114,15026.6,0
+TIL.US,D,20220822,000000,111.4,118,104.1,104.8,19226.05,0
+TIL.US,D,20220823,000000,104.6,107.8,99.8,106.4,14908.15,0
+TIL.US,D,20220824,000000,107.2,115.2,101.64,113,11935.5,0
+TIL.US,D,20220825,000000,114.2,114.6,110.6,112.8,8714.05,0
+TIL.US,D,20220826,000000,113,113,101.8,102.4,6954.2,0
+TIL.US,D,20220829,000000,99.4,104,99.4,101.2,9282.7,0
+TIL.US,D,20220830,000000,104.6,104.6,98,100,11757.9,0
+TIL.US,D,20220831,000000,100.8,106.2,100.6,104,7367.85,0
+TIL.US,D,20220901,000000,102.6,106.8,99.2,106.4,13353.15,0
+TIL.US,D,20220902,000000,108.2,109.9,103.6,104.8,9645.9,0
+TIL.US,D,20220906,000000,107,112.4,105,106,27280.45,0
+TIL.US,D,20220907,000000,104,114.8,103.2,113,16474.65,0
+TIL.US,D,20220908,000000,111.2,124.4,110.4,123.8,16854.75,0
+TIL.US,D,20220909,000000,124.4,130.8,117.624,125.4,16431.55,0
+TIL.US,D,20220912,000000,125.4,125.9,117.8,121.8,13095.75,0
+TIL.US,D,20220913,000000,116.2,121,112.402,113.2,19359.8,0
+TIL.US,D,20220914,000000,112.6,120,111.4,116.6,18716.7,0
+TIL.US,D,20220915,000000,115.2,120,109.4,112.6,24183.2,0
+TIL.US,D,20220916,000000,109.2,109.2,102.6,104.6,125441.25,0
+TIL.US,D,20220919,000000,102.6,104.6,93.2,97.2,26256.25,0
+TIL.US,D,20220920,000000,95.4,98.6,92.3,97.4,22941.4,0
+TIL.US,D,20220921,000000,97.4,103,95.4,98.6,13161.3,0
+TIL.US,D,20220922,000000,98.2,99.6,92.6,98.4,17486.6,0
+TIL.US,D,20220923,000000,98.4,99.6,93.8,97.6,18132.75,0
+TIL.US,D,20220926,000000,98.8,101.4,92.8,93,12133.3,0
+TIL.US,D,20220927,000000,93.6,97.4,92.8,95.6,13481.4,0
+TIL.US,D,20220928,000000,97.6,108.2,97.4,106,10310.8,0
+TIL.US,D,20220929,000000,104.4,104.4,99.4,101.2,10102,0
+TIL.US,D,20220930,000000,100.2,103.4,95.4,96.8,15553.4,0
+TIL.US,D,20221003,000000,98,98.1,93.2,97,13595.1,0
+TIL.US,D,20221004,000000,98.8,105.6,98,105,11892.65,0
+TIL.US,D,20221005,000000,104,105.4,100.1,105,8646.65,0
+TIL.US,D,20221006,000000,104.2,107.8,103.4,106.6,6727.65,0
+TIL.US,D,20221007,000000,105,105.4,97.6,98.8,9447.85,0
+TIL.US,D,20221010,000000,98,98,91.6,93,12612.15,0
+TIL.US,D,20221011,000000,92.2,97.8,90.4,96.8,9913.65,0
+TIL.US,D,20221012,000000,97,97,88.2,88.8,16938.25,0
+TIL.US,D,20221013,000000,87.4,93,85.2,92,19740.6,0
+TIL.US,D,20221014,000000,93.4,95,88.2,89.4,10000.55,0
+TIL.US,D,20221017,000000,91.2,95.4,88.8,92.6,18306.45,0
+TIL.US,D,20221018,000000,94.8,98,89.8,91.6,20062,0
+TIL.US,D,20221019,000000,90.8,90.8,83.2,84,21513.4,0
+TIL.US,D,20221020,000000,84.6,86.3,82.8,84.6,10313.25,0
+TIL.US,D,20221021,000000,85.4,90,83.1,89.8,11449.05,0
+TIL.US,D,20221024,000000,90.6,91,86.4,87.4,19817.7,0
+TIL.US,D,20221025,000000,87.6,92.4,87,88.6,15372.7,0
+TIL.US,D,20221026,000000,89.2,97.2,88,94.6,12610.35,0
+TIL.US,D,20221027,000000,96,97,90.8,91.8,7508.9,0
+TIL.US,D,20221028,000000,93.2,105.2,90.8,105,36110.05,0
+TIL.US,D,20221031,000000,68.6,80.2,62.2,66,206954.3,0
+TIL.US,D,20221101,000000,65.2,65.2,49.202,52.6,152168.2,0
+TIL.US,D,20221102,000000,52.6,57,49.8,53,132918.5,0
+TIL.US,D,20221103,000000,51.2,55.2,50.6,52.2,41654.65,0
+TIL.US,D,20221104,000000,54,54,49.3,50.6,37111.75,0
+TIL.US,D,20221107,000000,51.6,52.2,49.8,50.6,25867.15,0
+TIL.US,D,20221108,000000,51,51.6,47.2,49,28066.7,0
+TIL.US,D,20221109,000000,49.2,51.2,45.6,46.4,28478.5,0
+TIL.US,D,20221110,000000,48.8,50,46.8,48.4,44655.9,0
+TIL.US,D,20221111,000000,48,50,43.5,45.2,43371.75,0
+TIL.US,D,20221114,000000,45.8,46.3,41.2,41.7,37262.3,0
+TIL.US,D,20221115,000000,44.4,45,41.2,42.2,41454.8,0
+TIL.US,D,20221116,000000,42.6,44.6,38.6,39.4,38869.6,0
+TIL.US,D,20221117,000000,38,38.9,35.4,36,33035.8,0
+TIL.US,D,20221118,000000,38.6,38.6,32.6,33.4,33186.7,0
+TIL.US,D,20221121,000000,33.4,34,31.2,31.8,40885.55,0
+TIL.US,D,20221122,000000,31.4,32,30,31.4,31613.6,0
+TIL.US,D,20221123,000000,31.2,32,28.5,29.6,27724.35,0
+TIL.US,D,20221125,000000,29.6,30.2,27.6,28,14382.55,0
+TIL.US,D,20221128,000000,28,28.8,26.5,27.2,48675.55,0
+TIL.US,D,20221129,000000,26.6,27.4,25.6,26,17621.05,0
+TIL.US,D,20221130,000000,25.8,27,25.5,26.6,31293.65,0
+TIL.US,D,20221201,000000,27.4,27.6,24.6,25.2,49134.1,0
+TIL.US,D,20221202,000000,24.4,25.2,23.8,25,34510.5,0
+TIL.US,D,20221205,000000,26.2,26.2,24,24.4,36696,0
+TIL.US,D,20221206,000000,24,25.2,21.7,22.6,34647.2,0
+TIL.US,D,20221207,000000,22.4,25.4,22.4,24.4,58808,0
+TIL.US,D,20221208,000000,23.6,23.6,19.568,19.6,126585.2,0
+TIL.US,D,20221209,000000,20,20.2,18.402,19.152,80590.7,0
+TIL.US,D,20221212,000000,19.4,19.79,15.934,16,116360.1,0
+TIL.US,D,20221213,000000,16.224,16.4885,13.274,13.4,97255.3,0
+TIL.US,D,20221214,000000,13.624,13.994,10.89,10.98,456513.95,0
+TIL.US,D,20221215,000000,11,12.596,10.826,11.598,196824.6,0
+TIL.US,D,20221216,000000,11.598,12.8,10.948,11.538,188007.55,0
+TIL.US,D,20221219,000000,12.23,12.23,10.684,11.326,89420.9,0
+TIL.US,D,20221220,000000,11.34,12.74,10.624,11.684,90396.4,0
+TIL.US,D,20221221,000000,12,12.398,10.66,10.856,76313.95,0
+TIL.US,D,20221222,000000,10.74,11.344,9.802,10.018,132968.45,0
+TIL.US,D,20221223,000000,9.82,10.71,9.604,9.998,60553.55,0
+TIL.US,D,20221227,000000,10.2,10.598,9.42,9.608,60517.3,0
+TIL.US,D,20221228,000000,10,12.9,9.76,10.374,259934.9,0
+TIL.US,D,20221229,000000,10.2,13.66,9.8,13.432,155911.05,0
+TIL.US,D,20221230,000000,13.398,13.3998,11.8,12.6,80124.8,0
+TIL.US,D,20230103,000000,12.766,13.2,11.802,12,80645.8,0
+TIL.US,D,20230104,000000,12,12.798,11.8,12.462,51371.6,0
+TIL.US,D,20230105,000000,12.8,12.97,12.15,12.6,48315.7,0
+TIL.US,D,20230106,000000,12.8,13.12,12.132,12.674,41482.6,0
+TIL.US,D,20230109,000000,14,14.842,12.802,13.4,280661.45,0
+TIL.US,D,20230110,000000,13.2,14.178,13.008,14.076,81053.7,0
+TIL.US,D,20230111,000000,14.198,15.3,13.64,14.56,115822.2,0
+TIL.US,D,20230112,000000,14.6,15.8,13.802,15.55,147776.6,0
+TIL.US,D,20230113,000000,15.68,16.8,15.22,15.606,105398.75,0
+TIL.US,D,20230117,000000,15.4,16.8,15.222,16.048,89733.05,0
+TIL.US,D,20230118,000000,16.346,16.904,15.2,15.418,88875.7,0
+TIL.US,D,20230119,000000,15.316,15.596,14.4,14.738,38258.1,0
+TIL.US,D,20230120,000000,15.2,15.752,14.8,15.2,29110.45,0
+TIL.US,D,20230123,000000,15.4,15.598,14.81,15.032,35349.3,0
+TIL.US,D,20230124,000000,14.89,16.198,14.8,15.548,49821,0
+TIL.US,D,20230125,000000,15.23,16.4,14.96,15.652,43212,0
+TIL.US,D,20230126,000000,15.652,16.024,15.246,15.616,16725.4,0
+TIL.US,D,20230127,000000,15.566,16.9,15.428,16.33,32625.85,0
+TIL.US,D,20230130,000000,16.6,16.684,15.46,15.8,28324,0
+TIL.US,D,20230131,000000,16,16.36,15.554,16.278,54122.35,0
+TIL.US,D,20230201,000000,16.6,17.7438,16.14,17.34,77326,0
+TIL.US,D,20230202,000000,17.756,18.534,17.02,17.832,77834.9,0
+TIL.US,D,20230203,000000,18,18.198,17.6,17.804,44222.05,0
+TIL.US,D,20230206,000000,17.6,18.54,17.6,18.142,40246.65,0
+TIL.US,D,20230207,000000,18.54,18.54,17,18.064,72466.45,0
+TIL.US,D,20230208,000000,18.2,18.2,16.602,16.9,49096.65,0
+TIL.US,D,20230209,000000,17.322,17.556,15.672,16,100615.15,0
+TIL.US,D,20230210,000000,16.002,16.178,15.2,15.95,34479.6,0
+TIL.US,D,20230213,000000,16,16.106,15.36,16,23738.75,0
+TIL.US,D,20230214,000000,16,16.356,15.42,16,36492.35,0
+TIL.US,D,20230215,000000,16,16.878,15.7,16.422,24207,0
+TIL.US,D,20230216,000000,16.6,16.698,15.548,15.8,26083.45,0
+TIL.US,D,20230217,000000,15.91,16.186,15.4,16.12,36955.6,0
+TIL.US,D,20230221,000000,16.198,16.198,15.24,15.4,25214.55,0
+TIL.US,D,20230222,000000,15.48,16.36,15.4,15.792,15783.65,0
+TIL.US,D,20230223,000000,15.902,16.192,15.04,15.61,21226.3,0
+TIL.US,D,20230224,000000,15.8,15.8,15,15.264,31575.45,0
+TIL.US,D,20230227,000000,15.532,15.8,15.096,15.276,15167.95,0
+TIL.US,D,20230228,000000,15.4,15.9,15.202,15.542,14169.55,0
+TIL.US,D,20230301,000000,15.818,15.818,14.84,15.12,32433.65,0
+TIL.US,D,20230302,000000,15.4,15.6,14.82,15.102,25309.85,0
+TIL.US,D,20230303,000000,15.2,15.8,14.9,15.4,23916.9,0
+TIL.US,D,20230306,000000,15.2,15.638,15.03,15.446,24259.5,0
+TIL.US,D,20230307,000000,15,15.796,15,15.4,8459.2,0
+TIL.US,D,20230308,000000,15.6,15.6,14.6,15,20269.35,0
+TIL.US,D,20230309,000000,15.198,15.198,13.686,13.8,74873.35,0
+TIL.US,D,20230310,000000,13.4,14.194,12.22,12.748,42013.4,0
+TIL.US,D,20230313,000000,13.014,13.396,12.6,13.202,23226.45,0
+TIL.US,D,20230314,000000,13.466,13.678,13.012,13.406,16725.7,0
+TIL.US,D,20230315,000000,12.8,13.88,12.64,13.192,32844.65,0
+TIL.US,D,20230316,000000,13.2,13.534,12.814,12.958,32720.1,0
+TIL.US,D,20230317,000000,13.044,13.798,12.74,12.8,51880.2,0
+TIL.US,D,20230320,000000,13,13.298,12.412,12.6,33417.65,0
+TIL.US,D,20230321,000000,12.666,13.574,12.666,12.92,23734.55,0
+TIL.US,D,20230322,000000,13,13.2,12.042,12.2,28200.65,0
+TIL.US,D,20230323,000000,12.6,12.8,12.042,12.39,40474.95,0
+TIL.US,D,20230324,000000,12.2,12.598,11.612,11.92,36229.1,0
+TIL.US,D,20230327,000000,12.188,12.642,12.05,12.344,18637.15,0
+TIL.US,D,20230328,000000,12.318,12.74,12,12.354,243502.25,0
+TIL.US,D,20230329,000000,12.4,13.92,12.4,13.702,32546,0
+TIL.US,D,20230330,000000,13.616,13.78,12.64,13.27,10025.7,0
+TIL.US,D,20230331,000000,13.244,13.6,12.864,13.216,21459.75,0
+TIL.US,D,20230403,000000,13.216,13.756,12.952,13.2,24015.6,0
+TIL.US,D,20230404,000000,13.308,13.368,12.762,12.762,27325.9,0
+TIL.US,D,20230405,000000,13,13.8425,13,13.202,31098.2,0
+TIL.US,D,20230406,000000,13.2,13.72,13.2,13.316,12312.65,0
+TIL.US,D,20230410,000000,13.4,13.6,13,13.1,20396.8,0
+TIL.US,D,20230411,000000,13.3,13.368,12.24,12.452,52462.2,0
+TIL.US,D,20230412,000000,12.798,13.302,12.222,12.222,14634.2,0
+TIL.US,D,20230413,000000,12.5,13.42,12.5,13.106,26825.75,0
+TIL.US,D,20230414,000000,13.4,13.4,12.686,13.006,12171.5,0
+TIL.US,D,20230417,000000,13,13.482,12.5,13.176,21187.05,0
+TIL.US,D,20230418,000000,13.176,13.52,12.806,13.108,16353.4,0
+TIL.US,D,20230419,000000,13.16,13.52,13.02,13.17,21947.55,0
+TIL.US,D,20230420,000000,13.4,13.518,12.8,13.008,16093.65,0
+TIL.US,D,20230421,000000,12.822,13.296,12.802,13.074,11106.9,0
+TIL.US,D,20230424,000000,13,13.458,12.8,12.846,11982.55,0
+TIL.US,D,20230425,000000,13,13.108,12.35,12.698,32488.55,0
+TIL.US,D,20230426,000000,12.632,13.2,12,12.698,10877.8,0
+TIL.US,D,20230427,000000,12.69,13,12.2,12.468,25984.1,0
+TIL.US,D,20230428,000000,13,13.316,12.58,13.07,15215.15,0
+TIL.US,D,20230501,000000,12.854,13.316,12.5,12.854,13961.15,0
+TIL.US,D,20230502,000000,12.8,13,12.206,12.622,14052.2,0
+TIL.US,D,20230503,000000,13.024,13.274,12.502,12.888,11562.75,0
+TIL.US,D,20230504,000000,12.5,13.8,12.5,13.02,45103.75,0
+TIL.US,D,20230505,000000,13.6,13.8,12.82,13.04,40886.1,0
+TIL.US,D,20230508,000000,13.4,13.58,13.242,13.454,29258.55,0
+TIL.US,D,20230509,000000,14,14,13.2,13.46,33798.85,0
+TIL.US,D,20230510,000000,13.6,13.7,13.062,13.324,52404.4,0
+TIL.US,D,20230511,000000,13.3,13.459,12.172,12.336,76730.7,0
+TIL.US,D,20230512,000000,12.5,12.5,12.23,12.26,20362.6,0
+TIL.US,D,20230515,000000,12.558,13.04,12.48,12.958,21208.8,0
+TIL.US,D,20230516,000000,12.908,12.908,12,12.266,23265.7,0
+TIL.US,D,20230517,000000,12.39,12.39,11.72,12.024,34492.1,0
+TIL.US,D,20230518,000000,12.09,12.266,11.25,11.944,50628.05,0
+TIL.US,D,20230519,000000,12.388,12.56,11.8562,12.33,18516.75,0
+TIL.US,D,20230522,000000,12.704,12.704,11.998,12.23,32096.4,0
+TIL.US,D,20230523,000000,12.156,13.038,12,12.656,28871.15,0
+TIL.US,D,20230524,000000,12.616,13,12,12.26,12887.9,0
+TIL.US,D,20230525,000000,12.18,12.68,12.068,12.548,9493.15,0
+TIL.US,D,20230526,000000,12.402,12.74,12.2,12.398,10135.9,0
+TIL.US,D,20230530,000000,12.2,12.708,11.528,11.96,34671.4,0
+TIL.US,D,20230531,000000,11.936,12.48,11.604,11.998,15619.75,0
+TIL.US,D,20230601,000000,11.922,12.26,11.284,11.42,19404.35,0
+TIL.US,D,20230602,000000,11.6,11.82,11,11.646,19576.7,0
+TIL.US,D,20230605,000000,11.646,12,11.382,12,34153.3,0
+TIL.US,D,20230606,000000,11.778,11.78,11.192,11.394,35988.45,0
+TIL.US,D,20230607,000000,11.584,12.88,11.4,12.718,42054.55,0
+TIL.US,D,20230608,000000,12.718,12.718,11.464,11.8,31693.65,0
+TIL.US,D,20230609,000000,12,12.2,11.612,11.798,18392.95,0
+TIL.US,D,20230612,000000,11.634,11.966,11.22,11.278,36483.05,0
+TIL.US,D,20230613,000000,11.36,11.862,11.28,11.428,12330.45,0
+TIL.US,D,20230614,000000,11.4,11.598,11.052,11.17,22775.6,0
+TIL.US,D,20230615,000000,11.18,11.6,10.49,10.964,38195.3,0
+TIL.US,D,20230616,000000,11.184,11.38,10.714,11,36810.95,0
+TIL.US,D,20230620,000000,11,11.232,10.602,10.71,17558.7,0
+TIL.US,D,20230621,000000,10.71,10.91,10.004,10.286,45653.45,0
+TIL.US,D,20230622,000000,10.4,10.598,10.04,10.274,25259.05,0
+TIL.US,D,20230623,000000,10.274,11.03,10.04,10.6,404661,0
+TIL.US,D,20230626,000000,10.6,11.16,10.6,10.842,15352.8,0
+TIL.US,D,20230627,000000,10.834,11.232,10.75,10.966,14564.2,0
+TIL.US,D,20230628,000000,10.914,11.198,10.658,10.8,3981.85,0
+TIL.US,D,20230629,000000,11.002,11.25,10.9,11.118,17678.75,0
+TIL.US,D,20230630,000000,11.6,11.6,11,11.02,8931.75,0
+TIL.US,D,20230703,000000,11.57,11.57,11.101,11.266,9834.3,0
+TIL.US,D,20230705,000000,11.4,11.498,10.4,10.602,40009.55,0
+TIL.US,D,20230706,000000,10.684,10.812,10,10,51292.05,0
+TIL.US,D,20230707,000000,10.66,11.292,10.222,11.2,21425.45,0
+TIL.US,D,20230710,000000,11.2,12.5,10.998,12,50923,0
+TIL.US,D,20230711,000000,12.04,12.236,11.622,11.902,13893.05,0
+TIL.US,D,20230712,000000,11.832,12.52,11.824,12,21122.55,0
+TIL.US,D,20230713,000000,11.84,12.44,11.822,12.1,13623.5,0
+TIL.US,D,20230714,000000,11.98,12,11.71,11.8,15944.65,0
+TIL.US,D,20230717,000000,11.938,12.71,11.82,12.6,16983.8,0
+TIL.US,D,20230718,000000,12.76,12.76,12.43,12.64,10875.4,0
+TIL.US,D,20230719,000000,12.46,12.76,12.324,12.524,3611.55,0
+TIL.US,D,20230720,000000,12.322,12.74,11.736,11.82,4264.75,0
+TIL.US,D,20230721,000000,12.054,12.596,10.426,11.558,32893.65,0
+TIL.US,D,20230724,000000,11.42,11.838,11.42,11.716,5380.55,0
+TIL.US,D,20230725,000000,11.674,11.98,11.1,11.448,19832.1,0
+TIL.US,D,20230726,000000,11.374,11.954,11.042,11.72,3153.95,0
+TIL.US,D,20230727,000000,11.98,11.98,10.84,10.902,10465.75,0
+TIL.US,D,20230728,000000,11.302,11.5,10.8,10.9,14080.5,0
+TIL.US,D,20230731,000000,11,11.474,10.92,10.92,21663.2,0
+TIL.US,D,20230801,000000,11.022,11.774,10.666,11,8486.6,0
+TIL.US,D,20230802,000000,11.298,11.36,10.6,10.96,11828.5,0
+TIL.US,D,20230803,000000,10.9,11.36,10.6,10.786,9876,0
+TIL.US,D,20230804,000000,10.648,11.18,10.64,10.664,11314,0
+TIL.US,D,20230807,000000,10.6,11.5,10.536,11.102,30050.75,0
+TIL.US,D,20230808,000000,11.1,11.49,10.7,11,16810.55,0
+TIL.US,D,20230809,000000,10.8,11.4,10.22,10.394,31535.45,0
+TIL.US,D,20230810,000000,10.46,10.728,10.04,10.244,21091.65,0
+TIL.US,D,20230811,000000,10.6,10.88,10.236,10.42,13427,0
+TIL.US,D,20230814,000000,10.4,10.4643,9.64,9.88,29108.45,0
+TIL.US,D,20230815,000000,9.666,10.158,9.666,10.12,14531.95,0
+TIL.US,D,20230816,000000,10.16,10.16,9.8,9.8,33417.2,0
+TIL.US,D,20230817,000000,9.96,10.54,9.616,9.616,16581.55,0
+TIL.US,D,20230818,000000,9.796,9.796,8.6,9.42,48175.65,0
+TIL.US,D,20230821,000000,9.4,9.766,9.21,9.58,21343.95,0
+TIL.US,D,20230822,000000,9.408,9.98,9.004,9.062,3923.2,0
+TIL.US,D,20230823,000000,9.24,9.92398,9.134,9.558,10838.7,0
+TIL.US,D,20230824,000000,9.6,9.92,9.2,9.54,6298.35,0
+TIL.US,D,20230825,000000,9.594,9.594,9.064,9.064,5194.7,0
+TIL.US,D,20230828,000000,9.34,9.36,9,9,6686.6,0
+TIL.US,D,20230829,000000,9,9.48,8.8,9,10293.2,0
+TIL.US,D,20230830,000000,9,9.352,8.82,8.93,11192.6,0
+TIL.US,D,20230831,000000,8.94,9.342,8.94,9.022,14944.45,0
+TIL.US,D,20230901,000000,8.8,9.656,8.8,9.12,7577.05,0
+TIL.US,D,20230905,000000,9.4,9.68,8.2,8.902,36912.8,0
+TIL.US,D,20230906,000000,8.8,9,8.52,8.62,12641,0
+TIL.US,D,20230907,000000,8.62,9.028,8.62,8.8,37371.8,0
+TIL.US,D,20230908,000000,8.8,9.514,8.6,9.262,27232.6,0
+TIL.US,D,20230911,000000,9.3,9.57652,9.2,9.232,11001.35,0
+TIL.US,D,20230912,000000,9.334,9.826,9.334,9.6,28869.6,0
+TIL.US,D,20230913,000000,9.60202,9.79798,9.4,9.58,20211.8,0
+TIL.US,D,20230914,000000,9.326,9.74702,9.326,9.402,20367.5,0
+TIL.US,D,20230915,000000,9.12,9.6,8.546,8.546,52998.85,0
+TIL.US,D,20230918,000000,8.96,9.092,8.5,8.58,6580.15,0
+TIL.US,D,20230919,000000,8.7,8.937,8.3,8.8,16669.85,0
+TIL.US,D,20230920,000000,8.92,8.92,8.42,8.5,5458.1,0
+TIL.US,D,20230921,000000,8.4,8.6,8.19,8.456,8097.4,0
+TIL.US,D,20230922,000000,8.568,8.78,8.202,8.32,3935.25,0
+TIL.US,D,20230925,000000,8.8,8.8,8.2,8.2,4600.6,0
+TIL.US,D,20230926,000000,8.4,8.59,8.2,8.22,13370.95,0
+TIL.US,D,20230927,000000,8.3,8.6,7.6,8.248,41689.6,0
+TIL.US,D,20230928,000000,8.25,8.36,7.856,8.04,5926.65,0
+TIL.US,D,20230929,000000,8.16,8.58,8.002,8.56,16030.45,0
+TIL.US,D,20231002,000000,8.6,8.6,7.716,7.96,20206.6,0
+TIL.US,D,20231003,000000,7.96,8.146,7.716,8,11825.15,0
+TIL.US,D,20231004,000000,7.8,8.122,7.8,8,7307.5,0
+TIL.US,D,20231005,000000,7.76,8.2,7.6,7.94,18753.65,0
+TIL.US,D,20231006,000000,7.88,8.17998,6.942,7.6,18680.2,0
+TIL.US,D,20231009,000000,7.382,7.802,7.036,7.6,38529.85,0
+TIL.US,D,20231010,000000,7.6,7.98,7.6,7.92,132702.2,0
+TIL.US,D,20231011,000000,7.97,8.6,7.97,8,72345.75,0
+TIL.US,D,20231012,000000,8.2,8.4,7.06,7.302,112200.9,0
+TIL.US,D,20231013,000000,7.474,7.758,7.162,7.38,51889.55,0
+TIL.US,D,20231016,000000,7.842,7.842,7.38,7.462,7402.6,0
+TIL.US,D,20231017,000000,7.616,7.96,7.542,7.6,51736,0
+TIL.US,D,20231018,000000,7.6,7.94,7.46,7.66,22254.4,0
+TIL.US,D,20231019,000000,7.716,7.8,7.42,7.5,13960.2,0
+TIL.US,D,20231020,000000,7.5,7.94,7.4,7.786,18967,0
+TIL.US,D,20231023,000000,7.806,7.806,7.3,7.376,22843.95,0
+TIL.US,D,20231024,000000,7.614,7.7,6.888,7.202,47380.05,0
+TIL.US,D,20231025,000000,7.4,7.994,7.284,7.614,28512.4,0
+TIL.US,D,20231026,000000,8,8.019,7.246,7.5,20938.45,0
+TIL.US,D,20231027,000000,7.494,7.762,7.128,7.2,22141.25,0
+TIL.US,D,20231030,000000,7.2,7.76,7,7.276,5236.95,0
+TIL.US,D,20231031,000000,7,7.428,7,7.42,4935.7,0
+TIL.US,D,20231101,000000,7,7.589,7,7.32,3965.85,0
+TIL.US,D,20231102,000000,8,8,7.4,7.7,11119.5,0
+TIL.US,D,20231103,000000,7.47,8.1,7.22,7.5,41896.45,0
+TIL.US,D,20231106,000000,7.326,7.858,7.28,7.5,12429.5,0
+TIL.US,D,20231107,000000,7.414,7.7358,7.4,7.424,2859.95,0
+TIL.US,D,20231108,000000,7.56,7.6,7.3,7.492,17989.9,0
+TIL.US,D,20231109,000000,7.456,7.76,6.87,6.998,13922.15,0
+TIL.US,D,20231110,000000,7,7.28,6.666,7,56214.4,0
+TIL.US,D,20231113,000000,6.856,7.4,6.68,7.2,24541.05,0
+TIL.US,D,20231114,000000,7,7.3,6.56,6.81,35410.75,0
+TIL.US,D,20231115,000000,7.4,7.4,6.75,6.76,12838.05,0
+TIL.US,D,20231116,000000,6.8,6.934,6.5,6.724,27123.1,0
+TIL.US,D,20231117,000000,6.8,7.56,6.616,7.2,48654.15,0
+TIL.US,D,20231120,000000,6.984,7.9,6.984,7.58,27418.7,0
+TIL.US,D,20231121,000000,7.446,7.58,7.3,7.32,6483.5,0
+TIL.US,D,20231122,000000,7.56,7.56,7.29,7.428,12018.85,0
+TIL.US,D,20231124,000000,7.596,7.596,7.228,7.4,2298.7,0
+TIL.US,D,20231127,000000,7.4,7.418,6.912,7,35384.15,0
+TIL.US,D,20231128,000000,7.2,7.2,6.802,6.82,16947.95,0
+TIL.US,D,20231129,000000,7.1,7.1,6.66,6.89,14062.95,0
+TIL.US,D,20231130,000000,7,7.4,6.604,6.776,42700,0
+TIL.US,D,20231201,000000,6.888,6.998,6.696,6.87,5995.1,0
+TIL.US,D,20231204,000000,6.8,6.9,6.606,6.8,14273.15,0
+TIL.US,D,20231205,000000,6.8,7,6.6,6.69,31297,0
+TIL.US,D,20231206,000000,6.6,6.62,6.086,6.36,107579.4,0
+TIL.US,D,20231207,000000,6.52,6.52,6.07,6.314,98180.25,0
+TIL.US,D,20231208,000000,6.2,6.77,6.2,6.67,67592,0
+TIL.US,D,20231211,000000,6.41,6.7,6.39,6.5,35639,0
+TIL.US,D,20231212,000000,6.44,6.62,6.22,6.48,54114,0
+TIL.US,D,20231213,000000,6.48,6.62,6.37,6.42,93379,0
+TIL.US,D,20231214,000000,6.55,6.9001,6.4,6.51,97339,0
+TIL.US,D,20231215,000000,6.54,7.28,6.54,6.91,125920,0
+TIL.US,D,20231218,000000,6.89,6.98,6.55,6.82,35499,0
+TIL.US,D,20231219,000000,6.92,7.37,6.88,7.2,80826,0
+TIL.US,D,20231220,000000,7.21,7.33,6.85,6.95,29253,0
+TIL.US,D,20231221,000000,7,7.2115,6.72,6.84,41476,0
+TIL.US,D,20231222,000000,6.9,7.24,6.88,7.1,64541,0
+TIL.US,D,20231226,000000,7.15,7.37,7.1007,7.37,49109,0
+TIL.US,D,20231227,000000,7.37,7.55,7.27,7.4593,38782,0
+TIL.US,D,20231228,000000,7.5,7.785,7.48,7.66,80995,0
+TIL.US,D,20231229,000000,7.67,7.77,7.52,7.62,58668,0
+TIL.US,D,20240102,000000,7.28,7.85,7.28,7.77,60697,0
+TIL.US,D,20240103,000000,7.77,7.77,7.465,7.59,26707,0
+TIL.US,D,20240104,000000,7.35,7.74,7.35,7.68,27174,0
+TIL.US,D,20240105,000000,7.59,7.75,7.59,7.71,28986,0
+TIL.US,D,20240108,000000,7.57,7.8199,7.46,7.68,51312,0
+TIL.US,D,20240109,000000,7.793,7.9299,7.68,7.7,31955,0
+TIL.US,D,20240110,000000,7.8,7.855,7.55,7.63,47249,0
+TIL.US,D,20240111,000000,7.5501,7.7735,7.34,7.38,38157,0
+TIL.US,D,20240112,000000,7.535,7.63,7.46,7.59,6971,0
+TIL.US,D,20240116,000000,7.52,7.63,7.35,7.44,41001,0
+TIL.US,D,20240117,000000,7.65,9.2,7.6,9.015,308571,0
+TIL.US,D,20240118,000000,9.2,9.92,8.9996,9.6,105412,0
+TIL.US,D,20240119,000000,9.6,9.7,9.2,9.57,40326,0
+TIL.US,D,20240122,000000,9.69,10.99,9.58,10.93,88071,0
+TIL.US,D,20240123,000000,10.93,11.1899,10.6,10.68,43091,0
+TIL.US,D,20240124,000000,11.01,12.43,11.01,11.93,161108,0
+TIL.US,D,20240125,000000,11.85,11.85,11.4601,11.7,40872,0
+TIL.US,D,20240126,000000,11.84,11.94,11.6,11.94,22065,0
+TIL.US,D,20240129,000000,11.94,12,11.5806,11.86,25376,0
+TIL.US,D,20240130,000000,11.75,11.75,11.12,11.7,48007,0
+TIL.US,D,20240131,000000,11.6,11.82,11.59,11.8,14895,0
+TIL.US,D,20240201,000000,11.91,11.91,11.5384,11.75,11383,0
+TIL.US,D,20240202,000000,11.65,11.75,11.184,11.74,13514,0
+TIL.US,D,20240205,000000,11.54,11.87,11.26,11.77,11529,0
+TIL.US,D,20240206,000000,11.77,11.96,11.65,11.8,12439,0
+TIL.US,D,20240207,000000,11.73,11.73,11.21,11.52,15820,0
+TIL.US,D,20240208,000000,11.5,11.81,11.39,11.66,16316,0
+TIL.US,D,20240209,000000,11.67,11.77,11.59,11.6,9952,0
+TIL.US,D,20240212,000000,11.58,11.85,11.54,11.73,9438,0
+TIL.US,D,20240213,000000,11.57,11.69,11.35,11.35,29065,0
+TIL.US,D,20240214,000000,11.38,11.67,11.25,11.5,34597,0
+TIL.US,D,20240215,000000,11.44,11.73,11.37,11.6747,15000,0
+TIL.US,D,20240216,000000,11.6,12.38,11.54,11.76,37608,0
+TIL.US,D,20240220,000000,12.09,12.22,11.33,11.83,25748,0
+TIL.US,D,20240221,000000,11.58,11.75,11.49,11.75,18884,0
+TIL.US,D,20240222,000000,11.75,12.105,11.68,11.78,13781,0
+TIL.US,D,20240223,000000,11.8,11.97,11.57,11.71,9925,0
+TIL.US,D,20240226,000000,11.72,12.1297,11.41,11.95,45991,0
+TIL.US,D,20240227,000000,11.88,11.94,11.7342,11.78,13476,0
+TIL.US,D,20240228,000000,11.75,12.02,11.74,11.9,14835,0
+TIL.US,D,20240229,000000,11.92,11.932,11.6113,11.92,14296,0
+TIL.US,D,20240301,000000,11.8937,12.09,11.815,11.98,11026,0
+TIL.US,D,20240304,000000,12.09,12.41,11.985,12.38,16846,0
+TIL.US,D,20240305,000000,12.35,12.3724,11.6101,12.09,11199,0
+TIL.US,D,20240306,000000,11.829,12.18,11.545,12.18,16882,0
+TIL.US,D,20240307,000000,12.27,12.27,11.66,11.66,7146,0
+TIL.US,D,20240308,000000,11.6,11.98,11.47,11.97,12691,0
+TIL.US,D,20240311,000000,11.6,11.94,11.53,11.7,11889,0
+TIL.US,D,20240312,000000,11.7,12.3599,11.52,12.05,30441,0
+TIL.US,D,20240313,000000,12.05,12.98,12.05,12.59,27285,0
+TIL.US,D,20240314,000000,12.4319,12.63,12.325,12.47,6326,0
+TIL.US,D,20240315,000000,12.4,12.5399,12.06,12.41,7187,0
+TIL.US,D,20240318,000000,12.3,12.52,12.09,12.1,14090,0
+TIL.US,D,20240319,000000,12.39,12.42,12.11,12.11,5876,0
+TIL.US,D,20240320,000000,12,12.2205,11.92,12.21,4113,0
+TIL.US,D,20240321,000000,12.01,12.18,11.77,11.77,10567,0
+TIL.US,D,20240322,000000,11.75,11.76,11.042,11.59,42917,0
+TIL.US,D,20240325,000000,11.5,11.5,10.82,11.16,21748,0
+TIL.US,D,20240326,000000,11.31,11.31,11.01,11.01,2829,0
+TIL.US,D,20240327,000000,11.01,11.1,10.95,11.1,8600,0
+TIL.US,D,20240328,000000,11.11,11.2,10.66,10.8,13196,0
+TIL.US,D,20240401,000000,10.62,10.74,10.395,10.56,10158,0
+TIL.US,D,20240402,000000,10.36,10.7131,10.2,10.5,11421,0
+TIL.US,D,20240403,000000,10.32,11.02,10.32,11.02,13686,0
+TIL.US,D,20240404,000000,11.1,11.1838,10.8,10.85,6753,0
+TIL.US,D,20240405,000000,11.16,11.16,10.81,11.16,9062,0
+TIL.US,D,20240408,000000,11.04,11.04,10.77,10.88,6987,0
+TIL.US,D,20240409,000000,10.97,10.97,10.85,10.91,3930,0
+TIL.US,D,20240410,000000,10.95,10.96,10.79,10.92,10311,0
+TIL.US,D,20240411,000000,10.935,11.23,10.76,11.06,7440,0
+TIL.US,D,20240412,000000,10.96,10.96,10.5693,10.895,15220,0
+TIL.US,D,20240415,000000,10.78,10.9035,10.2,10.44,26797,0
+TIL.US,D,20240416,000000,10.29,10.37,10.17,10.33,12826,0
+TIL.US,D,20240417,000000,10.48,10.65,10.3582,10.585,11973,0
+TIL.US,D,20240418,000000,10.34,10.545,10.34,10.41,7461,0
+TIL.US,D,20240419,000000,10.355,10.77,10.35,10.64,9899,0
+TIL.US,D,20240422,000000,10.6,10.78,10.4118,10.71,6518,0
+TIL.US,D,20240423,000000,10.77,10.78,10.75,10.75,2073,0
+TIL.US,D,20240424,000000,10.6,10.71,10.45,10.71,5112,0
+TIL.US,D,20240425,000000,10.2592,10.425,10.15,10.4,21035,0
+TIL.US,D,20240426,000000,10.45,10.745,10.45,10.6,6562,0
+TIL.US,D,20240429,000000,10.27,10.63,10.25,10.475,15687,0
+TIL.US,D,20240430,000000,10.49,10.93,10.49,10.82,6146,0
+TIL.US,D,20240501,000000,10.9,10.93,10.53,10.72,6217,0
+TIL.US,D,20240502,000000,10.8,11.22,10.76,11.22,3615,0
+TIL.US,D,20240503,000000,11.33,11.7319,10.7689,11.3,12339,0
+TIL.US,D,20240506,000000,11.6,11.72,11.3,11.54,4847,0
+TIL.US,D,20240507,000000,11.53,11.7299,10.9,11.25,13169,0
+TIL.US,D,20240508,000000,11.6,11.6,11.26,11.26,2865,0
+TIL.US,D,20240509,000000,11.6,11.8,11.06,11.23,32321,0
+TIL.US,D,20240510,000000,10.91,11.81,10.85,11.58,54820,0
+TIL.US,D,20240513,000000,11.77,11.88,11.28,11.8,7880,0
+TIL.US,D,20240514,000000,11.33,11.88,11.301,11.88,11307,0
+TIL.US,D,20240515,000000,11.99,12.4999,11.99,12.1,5311,0
+TIL.US,D,20240516,000000,12,12,11.61,11.8,6595,0
+TIL.US,D,20240517,000000,11.79,11.88,11.5,11.5,963,0
+TIL.US,D,20240520,000000,11.3483,11.44,11.22,11.44,1407,0
+TIL.US,D,20240521,000000,11.0417,11.63,11.0417,11.1732,1340,0
+TIL.US,D,20240522,000000,11.455,11.59,11.22,11.22,4143,0
+TIL.US,D,20240523,000000,11.4899,11.4899,11.1787,11.24,2186,0
+TIL.US,D,20240524,000000,11.25,11.4699,10.8,11.0353,13480,0
+TIL.US,D,20240528,000000,10.81,11.085,10.71,10.96,14662,0
+TIL.US,D,20240529,000000,10.93,10.93,10.6,10.6,8748,0
+TIL.US,D,20240530,000000,10.75,11.3054,10.75,11.04,3675,0
+TIL.US,D,20240531,000000,11.02,11.02,10.5806,10.69,5005,0
+TIL.US,D,20240603,000000,10.63,11.4199,10.63,11,3620,0
+TIL.US,D,20240604,000000,10.65,11.15,10.62,10.66,6877,0
+TIL.US,D,20240605,000000,10.73,11.015,10.66,10.66,2833,0
+TIL.US,D,20240606,000000,10.75,10.805,10.62,10.6729,1485,0
+TIL.US,D,20240607,000000,10.62,10.785,10.55,10.7,4154,0
+TIL.US,D,20240610,000000,10.55,10.83,10.42,10.47,6602,0
+TIL.US,D,20240611,000000,10.34,11.1,10.34,10.84,12234,0
+TIL.US,D,20240612,000000,11.29,11.29,10.112,10.76,6297,0
+TIL.US,D,20240613,000000,10.81,10.81,10.25,10.5,3245,0
+TIL.US,D,20240614,000000,10.45,10.45,10.44,10.44,743,0
+TIL.US,D,20240617,000000,10.44,10.8411,9.65,9.99,16063,0
+TIL.US,D,20240618,000000,9.77,10.45,9.77,9.86,3097,0
+TIL.US,D,20240620,000000,9.62,10,9.62,9.91,16695,0
+TIL.US,D,20240621,000000,9.7365,10.35,9.7365,10.33,3451,0
+TIL.US,D,20240624,000000,10.29,10.29,9.8002,9.95,1974,0
+TIL.US,D,20240625,000000,9.95,9.95,9.85,9.85,1352,0
+TIL.US,D,20240626,000000,9.8227,9.85,9.63,9.7,4774,0
+TIL.US,D,20240627,000000,9.76,10.8,9.72,9.91,44117,0
+TIL.US,D,20240628,000000,10,10.56,10,10.29,2697,0
+TIL.US,D,20240701,000000,10.21,10.505,10.21,10.3,6404,0
+TIL.US,D,20240702,000000,10.76,10.76,10.04,10.04,3205,0
+TIL.US,D,20240703,000000,10.05,10.295,10,10.2199,3214,0
+TIL.US,D,20240705,000000,10.04,10.17,9.6201,9.89,5625,0
+TIL.US,D,20240708,000000,10.16,10.16,10.0531,10.1599,2949,0
+TIL.US,D,20240709,000000,10.15,10.15,10.0101,10.0101,858,0
+TIL.US,D,20240710,000000,10.1588,10.1588,10.01,10.01,5482,0
+TIL.US,D,20240711,000000,9.82,10.01,9.7,9.7,6007,0
+TIL.US,D,20240712,000000,12.14,13.24,12,12.72,462018,0
+TIL.US,D,20240715,000000,13,13.9499,13,13.51,93127,0
+TIL.US,D,20240716,000000,13.53,13.6499,12.6,13.23,25980,0
+TIL.US,D,20240717,000000,13.04,13.25,12.61,13,38645,0
+TIL.US,D,20240718,000000,12.93,12.93,12.36,12.62,9191,0
+TIL.US,D,20240719,000000,12.31,12.65,12.3,12.65,4019,0
+TIL.US,D,20240722,000000,12.66,12.8,12.425,12.8,2580,0
+TIL.US,D,20240723,000000,12.45,12.75,12.4,12.62,6725,0
+TIL.US,D,20240724,000000,12.8,12.8,12.775,12.79,1758,0
+TIL.US,D,20240725,000000,12.7,12.7,12.67,12.67,2467,0
+TIL.US,D,20240726,000000,12.68,12.6999,12.5,12.53,4044,0
+TIL.US,D,20240729,000000,12.66,12.6694,12.05,12.1687,20031,0
+TIL.US,D,20240730,000000,12.48,12.5499,12.0952,12.35,3218,0
+TIL.US,D,20240731,000000,12.35,12.35,12.05,12.18,3794,0
+TIL.US,D,20240801,000000,12.74,13.2,11.5,12.45,112880,0
+TIL.US,D,20240802,000000,12.96,12.96,11.51,11.84,43575,0
+TIL.US,D,20240805,000000,11.36,11.4475,10.55,11.32,22667,0
+TIL.US,D,20240806,000000,11.59,12.36,11.25,11.4,11814,0
+TIL.US,D,20240807,000000,11.4,11.425,10.79,10.89,5019,0
+TIL.US,D,20240808,000000,10.82,11.71,10.55,11.71,46183,0
+TIL.US,D,20240809,000000,11.3,11.53,10.6601,10.8001,44472,0
+TIL.US,D,20240812,000000,11.05,11.05,10.5,10.58,7532,0
+TIL.US,D,20240813,000000,10.632,10.86,9.85,10.35,39054,0
+TIL.US,D,20240814,000000,11.2,11.2,10.44,10.46,20095,0
+TIL.US,D,20240815,000000,11.05,11.05,10.11,10.22,10679,0
+TIL.US,D,20240816,000000,10.31,10.54,9.9,10.06,13838,0
+TIL.US,D,20240819,000000,10.3,11,10.0628,10.99,50899,0
+TIL.US,D,20240820,000000,10.82,11.62,10.44,11.62,27579,0
+TIL.US,D,20240821,000000,11.66,12,11.35,12,44527,0
+TIL.US,D,20240822,000000,12,12.6499,11.55,12.5,37128,0
+TIL.US,D,20240823,000000,12.4,13.725,12.4,13.55,67896,0
+TIL.US,D,20240826,000000,13.74,13.74,12.97,13.23,28539,0
+TIL.US,D,20240827,000000,13.07,13.16,12.75,12.87,23277,0
+TIL.US,D,20240828,000000,12.9,12.965,12.58,12.65,12900,0
+TIL.US,D,20240829,000000,12.65,12.71,12.097,12.545,21714,0
+TIL.US,D,20240830,000000,12.875,13.95,12.57,13.95,39170,0
+TIL.US,D,20240903,000000,13.79,13.94,13.24,13.93,17474,0
+TIL.US,D,20240904,000000,13.8,14.74,13.35,14.74,47110,0
+TIL.US,D,20240905,000000,14.75,14.75,13.75,14.15,60530,0
+TIL.US,D,20240906,000000,14.07,14.345,13.83,14.25,25026,0
+TIL.US,D,20240909,000000,16.4,23.72,16.0101,21.99,1144892,0
+TIL.US,D,20240910,000000,21.81,24.7,21.4,24.58,460436,0
+TIL.US,D,20240911,000000,24.3,32.4,23.77,29.65,574933,0
+TIL.US,D,20240912,000000,29.7,59.02,29.5,46.46,1895344,0
+TIL.US,D,20240913,000000,50,92,48.27,84.52,3923257,0
+TIL.US,D,20240916,000000,73,76.1279,58.88,64.31,1842853,0
+TIL.US,D,20240917,000000,58.02,66.425,51.47,64.79,947918,0
+TIL.US,D,20240918,000000,64.75,73.69,60.01,66.1,540275,0
+TIL.US,D,20240919,000000,66.58,70.94,58.53,58.75,287148,0
+TIL.US,D,20240920,000000,59.1,66.45,57.995,66.25,275859,0
+TIL.US,D,20240923,000000,65.86,70.05,63.46,67.5,240329,0
+TIL.US,D,20240924,000000,65.99,72.8699,65.99,68.28,166730,0
+TIL.US,D,20240925,000000,68.28,70.41,67.36,69.09,148241,0
+TIL.US,D,20240926,000000,68.95,71.97,67.06,68.36,155586,0
+TIL.US,D,20240927,000000,68.36,70.16,63,65.62,115359,0
+TIL.US,D,20240930,000000,67.59,69.98,66,67.32,95437,0
+TIL.US,D,20241001,000000,67.86,69,61.24,61.25,117767,0
+TIL.US,D,20241002,000000,60.97,62.41,58,58,158718,0
+TIL.US,D,20241003,000000,56.21,58,52.3,52.3,181494,0
+TIL.US,D,20241004,000000,52.27,55.19,48.1236,48.48,156648,0
+TIL.US,D,20241007,000000,47.78,48.5977,39.35,39.95,341440,0
+TIL.US,D,20241008,000000,39.47,41.01,32.855,35.6,365456,0
+TIL.US,D,20241009,000000,34.93,40.79,34.93,38.66,228191,0
+TIL.US,D,20241010,000000,38.24,39.59,36.11,37.49,131330,0
+TIL.US,D,20241011,000000,37.41,42.07,35.68,42.07,189172,0
+TIL.US,D,20241014,000000,42.04,45.07,40.7501,43.58,227663,0
+TIL.US,D,20241015,000000,43.8,44.84,40.26,40.28,134502,0
+TIL.US,D,20241016,000000,40.52,41.42,38.18,41,122548,0
+TIL.US,D,20241017,000000,40.8,41.4,39.18,39.46,123066,0
+TIL.US,D,20241018,000000,39.22,39.75,36.11,37.45,115800,0
+TIL.US,D,20241021,000000,37.33,37.6,34.3,34.9,85867,0
+TIL.US,D,20241022,000000,34.2,35.08,32.8,33.58,84293,0
+TIL.US,D,20241023,000000,33.58,34.24,31.68,31.81,59861,0
+TIL.US,D,20241024,000000,32,33.8269,30.395,30.88,50575,0
+TIL.US,D,20241025,000000,30,32.59,29.95,31.06,112209,0
+TIL.US,D,20241028,000000,31.46,35.8,31.46,35.29,172690,0
+TIL.US,D,20241029,000000,38,44.4999,33.055,34.41,474425,0
+TIL.US,D,20241030,000000,33.75,34.84,33.75,34.28,109268,0
+TIL.US,D,20241031,000000,33.84,34.375,31.61,31.77,98450,0
+TIL.US,D,20241101,000000,31.75,32.758,28.72,28.78,106549,0
+TIL.US,D,20241104,000000,28.81,29.3622,27.27,27.63,141059,0
+TIL.US,D,20241105,000000,27.05,28.19,26.425,26.46,91949,0
+TIL.US,D,20241106,000000,26.35,26.53,24.31,24.8,106314,0
+TIL.US,D,20241107,000000,24.5,29.975,24.5,28.44,230086,0
+TIL.US,D,20241108,000000,29.05,32.5184,28.35,30.84,200329,0
+TIL.US,D,20241111,000000,31.09,34.9876,30.8512,33.63,172386,0
+TIL.US,D,20241112,000000,33.7,36.08,33.09,33.38,167101,0
+TIL.US,D,20241113,000000,37.24,37.24,30.6759,31.54,287407,0
+TIL.US,D,20241114,000000,33,33.9,29.38,29.44,191231,0
+TIL.US,D,20241115,000000,28.07,29.35,26.34,26.5,151981,0
+TIL.US,D,20241118,000000,26.5,26.67,24.5,24.87,67543,0
+TIL.US,D,20241119,000000,24.93,26.7,24.51,26.2,77687,0
+TIL.US,D,20241120,000000,25.91,26.71,23.07,23.36,93322,0
+TIL.US,D,20241121,000000,24,24.99,22.5257,24.76,131968,0
+TIL.US,D,20241122,000000,24.69,26.77,24.09,26.15,91165,0
+TIL.US,D,20241125,000000,26.56,28.75,25.56,26.17,116954,0
+TIL.US,D,20241126,000000,26.17,27.35,25.06,25.43,74523,0
+TIL.US,D,20241127,000000,25.53,30.45,25.53,29.7,150891,0
+TIL.US,D,20241129,000000,30.28,30.37,26.16,26.91,91616,0
+TIL.US,D,20241202,000000,27.08,30.55,26.9858,27.58,138861,0
+TIL.US,D,20241203,000000,27.35,28.79,25.8,26.79,138691,0
+TIL.US,D,20241204,000000,26.95,29.4,26.41,28.4,174021,0
+TIL.US,D,20241205,000000,27.9,29.1123,25.51,26.19,142942,0
+TIL.US,D,20241206,000000,26,30.6393,26,27.77,105173,0
+TIL.US,D,20241209,000000,27.88,29.1628,26.79,27.05,62921,0
+TIL.US,D,20241210,000000,27.01,27.09,24.2501,24.99,76581,0
+TIL.US,D,20241211,000000,25.07,25.39,23.2,23.21,150991,0
+TIL.US,D,20241212,000000,23.2,23.945,20.66,21.43,138684,0
+TIL.US,D,20241213,000000,21.06,22.32,20.57,21.97,73331,0
+TIL.US,D,20241216,000000,22.01,22.67,21.345,22.5,69201,0
+TIL.US,D,20241217,000000,22.35,22.69,21.45,21.69,74623,0
+TIL.US,D,20241218,000000,21.88,22.37,19.6,19.6,117532,0
+TIL.US,D,20241219,000000,20.18,20.9185,19.0137,20.08,85268,0
+TIL.US,D,20241220,000000,19.97,21.9,19.12,20.61,127877,0
+TIL.US,D,20241223,000000,20.59,21.72,20.46,21.72,88210,0
+TIL.US,D,20241224,000000,21.56,21.9,20.7034,21.89,56285,0
+TIL.US,D,20241226,000000,21.45,21.905,21.2,21.4,27672,0
+TIL.US,D,20241227,000000,21.19,21.5,19.88,20.05,59762,0
+TIL.US,D,20241230,000000,19.8,20.59,18.35,18.99,112024,0
+TIL.US,D,20241231,000000,18.66,19.66,18.4,19.09,89346,0
+TIL.US,D,20250102,000000,19.38,21.62,19.38,21.62,92555,0
+TIL.US,D,20250103,000000,21.75,22.35,20.61,20.61,80841,0
+TIL.US,D,20250106,000000,20.75,21.33,20.04,20.35,69751,0
+TIL.US,D,20250107,000000,22.39,27.6916,21.6,23.37,476029,0
+TIL.US,D,20250108,000000,23.08,23.4609,20.55,22,175813,0
+TIL.US,D,20250110,000000,21.3,21.3,19.28,19.85,96887,0
+TIL.US,D,20250113,000000,19.16,19.8,18.5601,19.02,64569,0
+TIL.US,D,20250114,000000,19.64,21.1899,19.36,20.03,93532,0
+TIL.US,D,20250115,000000,20.9,21.5,20.2,21.19,49444,0
+TIL.US,D,20250116,000000,21.29,22,20.7345,21.42,71679,0
+TIL.US,D,20250117,000000,21.31,21.35,20.63,20.97,36640,0
+TIL.US,D,20250121,000000,21.2,22.07,19.5101,19.61,60702,0
+TIL.US,D,20250122,000000,19.65,20.16,19.4,19.72,60461,0
+TIL.US,D,20250123,000000,19.44,25.49,19.03,24.13,232895,0
+TIL.US,D,20250124,000000,24.14,24.2,22.01,23.435,76829,0
+TIL.US,D,20250127,000000,22.81,24.31,22.51,24.29,62533,0
+TIL.US,D,20250128,000000,24,26.8,23.57,25.61,117825,0
+TIL.US,D,20250129,000000,25.47,26.7,24.81,26.31,94410,0
+TIL.US,D,20250130,000000,26.65,26.65,23.8,24.01,79573,0
+TIL.US,D,20250131,000000,23.85,23.99,22.04,22.26,58595,0
+TIL.US,D,20250203,000000,21.5,22.4,20.38,20.59,48473,0
+TIL.US,D,20250204,000000,20.58,22.57,20.58,22.57,33705,0
+TIL.US,D,20250205,000000,22.6,23.33,22.09,22.26,29546,0
+TIL.US,D,20250206,000000,22.46,23.8899,22.18,23.44,98475,0
+TIL.US,D,20250207,000000,23.53,23.63,20.75,20.83,50627,0
+TIL.US,D,20250210,000000,21.08,21.4525,20.02,20.02,59986,0
+TIL.US,D,20250211,000000,20,20.7,19.24,19.3,74580,0
+TIL.US,D,20250212,000000,19,19.58,19,19.17,44447,0
+TIL.US,D,20250213,000000,19.43,23.89,19.43,23.85,183288,0
+TIL.US,D,20250214,000000,23.8,23.8,21.5082,23.01,101044,0
+TIL.US,D,20250218,000000,23,25,22.5388,25,92475,0
+TIL.US,D,20250219,000000,24.55,25.8,23.08,25.72,172659,0
+TIL.US,D,20250220,000000,25.65,25.65,23,24.01,79634,0
+TIL.US,D,20250221,000000,24.25,24.8611,22.12,22.12,118903,0
+TIL.US,D,20250224,000000,22.12,22.28,20.13,20.47,67414,0
+TIL.US,D,20250225,000000,20.21,21.0085,19.5921,20.15,82731,0
+TIL.US,D,20250226,000000,21,21.01,19.57,20,40465,0
+TIL.US,D,20250227,000000,20.2,20.49,19.31,19.32,43824,0
+TIL.US,D,20250228,000000,19.06,20.3,19.06,20.1,78221,0
+TIL.US,D,20250303,000000,22,22.63,17.68,18.28,230175,0
+TIL.US,D,20250304,000000,18.51,18.8761,16.08,17.5,159785,0
+TIL.US,D,20250305,000000,17.66,18.39,17.02,18.05,49524,0
+TIL.US,D,20250306,000000,17.61,19.38,17.37,19.19,57097,0
+TIL.US,D,20250307,000000,19.13,20.265,18.01,18.31,78315,0
+TIL.US,D,20250310,000000,18,18.6,16.5,16.5,76584,0
+TIL.US,D,20250311,000000,16.51,17.47,15.66,17.35,80793,0
+TIL.US,D,20250312,000000,17.64,18.535,17.31,18.09,56278,0
+TIL.US,D,20250313,000000,17.91,19.06,17.91,19.06,70094,0
+TIL.US,D,20250314,000000,19.42,19.88,18.585,19.88,78374,0
+TIL.US,D,20250317,000000,19.09,22,19.09,21.63,137837,0
+TIL.US,D,20250318,000000,21.31,22.09,20.74,20.99,86838,0
+TIL.US,D,20250319,000000,21.18,22.0925,19.36,19.87,67352,0
+TIL.US,D,20250320,000000,19.65,20.34,19.31,19.71,51638,0
+TIL.US,D,20250321,000000,19.25,20.52,17.85,17.89,147393,0
+TIL.US,D,20250324,000000,17.95,20.27,17.95,19.51,59421,0
+TIL.US,D,20250325,000000,19.62,19.62,18.105,18.36,70265,0
+TIL.US,D,20250326,000000,18.52,18.9607,17.9,17.99,52575,0
+TIL.US,D,20250327,000000,17.87,19.61,17.87,19.36,54525,0
+TIL.US,D,20250328,000000,19.41,19.53,17.9,18.08,48024,0
+TIL.US,D,20250331,000000,17.49,18.17,17,17.36,62196,0
+TIL.US,D,20250401,000000,17.36,17.74,16.51,17.02,81961,0
+TIL.US,D,20250402,000000,16.96,18.92,16.96,18.32,106839,0
+TIL.US,D,20250403,000000,17.2,17.88,16.33,16.63,73681,0
+TIL.US,D,20250404,000000,15.02,16.32,14.34,14.61,140356,0
+TIL.US,D,20250407,000000,13.89,14.47,12.95,13.88,92960,0
+TIL.US,D,20250408,000000,14.33,15.14,13.53,13.59,60053,0
+TIL.US,D,20250409,000000,13.335,15.54,12.465,15.12,102903,0
+TIL.US,D,20250410,000000,15,15.5427,13.62,14.18,52561,0
+TIL.US,D,20250411,000000,14.09,15.03,13.61,15.03,47986,0
+TIL.US,D,20250414,000000,15.89,17.725,15.1553,16.8,158313,0
+TIL.US,D,20250415,000000,17.2,18.7104,15.685,16.48,64243,0
+TIL.US,D,20250416,000000,16.08,16.295,14.96,15.3,51729,0
+TIL.US,D,20250417,000000,15.28,15.98,15.17,15.455,36133,0
+TIL.US,D,20250421,000000,15.12,16.215,15.12,16,40174,0
+TIL.US,D,20250422,000000,16.41,17.145,16.21,16.49,59762,0
+TIL.US,D,20250423,000000,20.25,24.4,20.18,20.52,500129,0
+TIL.US,D,20250424,000000,20.47,20.99,18.4439,19.61,157185,0
+TIL.US,D,20250425,000000,19.47,19.59,12.56,12.78,716323,0
+TIL.US,D,20250428,000000,13.27,13.4652,12.01,12.44,560112,0
+TIL.US,D,20250429,000000,12.2,12.4411,11.54,11.72,165819,0
+TIL.US,D,20250430,000000,11.37,13.52,10.8,12.85,298751,0
+TIL.US,D,20250501,000000,12.84,12.91,12.0396,12.61,63160,0
+TIL.US,D,20250502,000000,12.9,14.63,12.9,14.48,196025,0
+TIL.US,D,20250505,000000,14.29,14.6678,13.5001,14.05,80816,0
+TIL.US,D,20250506,000000,13.9,13.9,11.97,12.7,86633,0
+TIL.US,D,20250507,000000,12.86,12.98,12.2,12.36,59309,0
+TIL.US,D,20250508,000000,12.69,13.545,12.35,13.03,92647,0
+TIL.US,D,20250509,000000,13.29,13.88,12.68,13.23,172877,0
+TIL.US,D,20250512,000000,13.49,14.01,12.995,13.68,73198,0
+TIL.US,D,20250513,000000,13.71,14,12.6,12.74,86166,0
+TIL.US,D,20250514,000000,12.84,13.88,12.8,13.29,94124,0
+TIL.US,D,20250515,000000,13.36,14.92,13.2165,14.81,65328,0
+TIL.US,D,20250516,000000,14.78,15.0718,14.355,14.63,49205,0
+TIL.US,D,20250519,000000,14.43,17.72,14.4,16.9,270997,0
+TIL.US,D,20250520,000000,20.32,20.32,15.75,16.44,598674,0
+TIL.US,D,20250521,000000,16,17.91,16,16.22,151566,0
+TIL.US,D,20250522,000000,18.4,26.4,18.4,24.61,1349135,0
+TIL.US,D,20250523,000000,23.9,25,20.24,21.02,431725,0
+TIL.US,D,20250527,000000,22.46,26.7499,22.46,24.205,375336,0
+TIL.US,D,20250528,000000,24.27,31.46,22.65,26.75,640002,0
+TIL.US,D,20250529,000000,29.87,35.2785,29.26,30.35,647896,0
+TIL.US,D,20250530,000000,28.49,29.615046,23.47,26.95,811914,0
+TIL.US,D,20250602,000000,35.14,38.25,29.3,29.65,1223743,0
+TIL.US,D,20250603,000000,30.02,31.56,27.548,29.9,477421,0
+TIL.US,D,20250604,000000,28.94,34.8899,28.5202,34.4,387773,0
+TIL.US,D,20250605,000000,33.95,35.3,28.8842,30.33,406701,0
+TIL.US,D,20250606,000000,31.26,34.9,30.5,32.89,336864,0
+TIL.US,D,20250609,000000,33.31,37.015,32.01,35.07,408576,0
+TIL.US,D,20250610,000000,36.07,42.79,35.5,37.565,585606,0
+TIL.US,D,20250611,000000,37.5,41.5,34.7603,36.56,499207,0
+TIL.US,D,20250612,000000,36,38.5,35.715,37.505,228932,0
+TIL.US,D,20250613,000000,36.37,36.8472,34.04,34.23,221476,0
+TIL.US,D,20250616,000000,34.58,35,30.5,32.97,359661,0
+TIL.US,D,20250617,000000,31.63,33.32,27.5,27.85,325916,0
+TIL.US,D,20250618,000000,27.76,31.0291,27.01,28.58,213454,0
+TIL.US,D,20250620,000000,28.63,29.0396,25.8,27.7,277088,0
+TIL.US,D,20250623,000000,27.51,30.6891,26.8285,29.84,271735,0
+TIL.US,D,20250624,000000,30.42,31.67,28.02,28.53,211465,0
+TIL.US,D,20250625,000000,28.62,29.8,26.66,26.91,298577,0
+TIL.US,D,20250626,000000,26.99,26.99,21.75,22.17,567983,0
+TIL.US,D,20250627,000000,22.22,23.1373,21.29,22.97,294091,0
+TIL.US,D,20250630,000000,23.04,23.3019,20.83,20.83,262614,0
+TIL.US,D,20250701,000000,20.84,23.5915,20.6,21.93,306504,0
+TIL.US,D,20250702,000000,23.55,25.95,22.9,23.81,320019,0
+TIL.US,D,20250703,000000,24.25,30.9,23.15,27.5,596590,0
+TIL.US,D,20250707,000000,27.4,27.44,21.8,23.64,676494,0
+TIL.US,D,20250708,000000,23.49,24.24,22.52,23.43,221049,0
+TIL.US,D,20250709,000000,23.3,26.9,23.3,25.63,309262,0
+TIL.US,D,20250710,000000,25.36,26.91,25,26.76,179402,0
+TIL.US,D,20250711,000000,25.6,26.21,23.83,24.49,156732,0
+TIL.US,D,20250714,000000,24.14,24.93,23.38,24.49,183434,0
+TIL.US,D,20250715,000000,24.89,25.79,23.55,23.87,206805,0
+TIL.US,D,20250716,000000,23.71,25.69,22.7325,25.68,305761,0
+TIL.US,D,20250717,000000,25.45,28.46,25.225,27.7,285851,0
+TIL.US,D,20250718,000000,27.69,28.5,26.0701,26.1,159283,0
+TIL.US,D,20250721,000000,26.51,28.8,25.58,27.62,183125,0
+TIL.US,D,20250722,000000,28.12,29.06,26.31,28.44,152837,0
+TIL.US,D,20250723,000000,28.7,30.49,28,29.67,127142,0
+TIL.US,D,20250724,000000,29.7,32.76,29.5115,32.24,219959,0
+TIL.US,D,20250725,000000,32.16,32.239,30.31,31.69,124370,0
+TIL.US,D,20250728,000000,31.99,32.4,29,29.69,141840,0
+TIL.US,D,20250729,000000,29.77,29.77,26.98,28.27,162618,0
+TIL.US,D,20250730,000000,28.25,29.4,26.74,27.01,130624,0
+TIL.US,D,20250731,000000,27.45,28.85,23.88,24,381419,0
+TIL.US,D,20250801,000000,23.63,24.4413,22.22,22.23,336267,0
+TIL.US,D,20250804,000000,22.35,24.98,22.11,24.74,164974,0
+TIL.US,D,20250805,000000,24.77,27.12,24.2604,26.99,167620,0
+TIL.US,D,20250806,000000,26.33,26.33,25.18,26.31,82201,0
+TIL.US,D,20250807,000000,26.73,27.21,25,25.94,131583,0
+TIL.US,D,20250808,000000,25.99,28.2,25.9,27.985,120462,0
+TIL.US,D,20250811,000000,27.54,29.4266,26.42,28.35,135713,0
+TIL.US,D,20250812,000000,28.34,29.6653,26.78,26.83,118890,0
+TIL.US,D,20250813,000000,26.65,27.555,25.79,26.97,90056,0
+TIL.US,D,20250814,000000,25.9,28.55,25.9,28.245,94455,0
+TIL.US,D,20250815,000000,28.65,30.19,27.79,27.84,113118,0
+TIL.US,D,20250818,000000,27.89,29.485,27.13,28.855,96306,0
+TIL.US,D,20250819,000000,28.56,28.64,25.09,25.5,163262,0
+TIL.US,D,20250820,000000,25.51,25.92,23.82,25.33,137651,0
+TIL.US,D,20250821,000000,25.26,26.85,24.84,26.51,65924,0
+TIL.US,D,20250822,000000,26.85,27.8362,26.36,26.99,65219,0
+TIL.US,D,20250825,000000,26.91,26.91,25.5,25.71,45730,0
+TIL.US,D,20250826,000000,26.41,28.73,25.71,28.41,96432,0
+TIL.US,D,20250827,000000,28.02,28.79,27.1663,28,109216,0
+TIL.US,D,20250828,000000,28,28.8526,27.12,27.625,149657,0
+TIL.US,D,20250829,000000,28.06,28.06,26.75,27,46937,0
+TIL.US,D,20250902,000000,26.69,29.53,26.69,29.22,107387,0
+TIL.US,D,20250903,000000,29.18,30.02,28.76,29,122079,0
+TIL.US,D,20250904,000000,29.19,31.48,28.795,30.32,116385,0
+TIL.US,D,20250905,000000,32.08,33.833,30.81,31.5,185781,0
+TIL.US,D,20250908,000000,30.4,30.5,25.75,25.77,215421,0
+TIL.US,D,20250909,000000,27.81,28.43,25.2001,25.48,319827,0
+TIL.US,D,20250910,000000,26,26.48,22.67,22.98,318629,0
+TIL.US,D,20250911,000000,23.94,24.4918,23,23.8,158118,0
+TIL.US,D,20250912,000000,23.37,25.5,23.37,24.1,207470,0
+TIL.US,D,20250915,000000,23.82,25.89,23.68,25.78,165186,0
+TIL.US,D,20250916,000000,25.55,25.55,22.82,23.05,160078,0
+TIL.US,D,20250917,000000,23.08,23.43,20.11,21.545,299823,0
+TIL.US,D,20250918,000000,21.78,21.78,20.6501,21.03,147166,0
+TIL.US,D,20250919,000000,21,21.1099,19.705,19.93,174538,0
+TIL.US,D,20250922,000000,19.77,20.135,18.453,19.37,128606,0
+TIL.US,D,20250923,000000,19.05,19.07,17,17.66,385436,0
+TIL.US,D,20250924,000000,17.77,18.97,17.53,17.57,204364,0
+TIL.US,D,20250925,000000,17.11,17.5,16.33,16.65,142032,0
+TIL.US,D,20250926,000000,16.31,17.39,15.75,16.93,128897,0
+TIL.US,D,20250929,000000,17.37,18.84,17.28,18.47,148658,0
+TIL.US,D,20250930,000000,18.28,18.86,17.52,17.86,104783,0
+TIL.US,D,20251001,000000,17.61,19.5,17.61,19.1,107058,0
+TIL.US,D,20251002,000000,19.15,19.4305,17.38,17.55,258084,0
+TIL.US,D,20251003,000000,17.72,18.21,17.53,18.1,104849,0
+TIL.US,D,20251006,000000,17.96,18.43,17.37,18.43,123396,0
+TIL.US,D,20251007,000000,18.25,18.58,17.67,18.58,46859,0
+TIL.US,D,20251008,000000,18.88,21.4462,18.79,20.53,186101,0
+TIL.US,D,20251009,000000,20.26,21.22,20.19,20.75,128750,0
+TIL.US,D,20251010,000000,21,21.98,19.07,19.23,199744,0
+TIL.US,D,20251013,000000,19.77,21.8,19.77,20.39,160896,0
+TIL.US,D,20251014,000000,19.68,20,19.3,19.52,64819,0
+TIL.US,D,20251015,000000,19.54,21.22,19.54,21.1,69513,0
+TIL.US,D,20251016,000000,21.02,21.6399,20,20.175,58673,0
+TIL.US,D,20251017,000000,20,20.327,18.05,19.085,87429,0
+TIL.US,D,20251020,000000,19.54,20.19,18.42,20.19,108200,0
+TIL.US,D,20251021,000000,20.19,20.315,18.8857,19,37214,0
+TIL.US,D,20251022,000000,18.78,19.34,18.1,18.51,61070,0
+TIL.US,D,20251023,000000,18.36,19.28,18.36,19,50196,0
+TIL.US,D,20251024,000000,19.47,19.92,19.12,19.4,39990,0
+TIL.US,D,20251027,000000,19.5,20.109,19.15,19.87,49049,0
+TIL.US,D,20251028,000000,19.82,19.91,18.375,18.73,44378,0
+TIL.US,D,20251029,000000,18.73,18.76,17.44,17.71,71167,0
+TIL.US,D,20251030,000000,17.51,18.2,17.01,17.16,54490,0
+TIL.US,D,20251031,000000,17.43,18.13,16.8061,17.64,58840,0
+TIL.US,D,20251103,000000,17.61,17.61,15.95,16.3,84789,0
+TIL.US,D,20251104,000000,15.77,16.3434,15.15,15.16,47667,0
+TIL.US,D,20251105,000000,15.28,15.71,15.06,15.44,43888,0
+TIL.US,D,20251106,000000,15.32,15.32,14.805,15.02,21925,0
+TIL.US,D,20251107,000000,14.8,15.0996,13.7601,15.09,67018,0
+TIL.US,D,20251110,000000,15.8,15.8,14.74,14.81,51197,0
+TIL.US,D,20251111,000000,14.63,16,13.53,15.75,99487,0
+TIL.US,D,20251112,000000,15.75,15.88,14.5,14.99,82098,0
+TIL.US,D,20251113,000000,14.8,15.23,13.76,13.91,72299,0
+TIL.US,D,20251114,000000,13.51,14.8663,13.51,14.42,48926,0
+TIL.US,D,20251117,000000,14.5,14.5393,12.28,12.77,199913,0
+TIL.US,D,20251118,000000,12.51,13.02,12.28,13,85002,0
+TIL.US,D,20251119,000000,12.97,13.02,12.0201,12.2,49450,0
+TIL.US,D,20251120,000000,12.41,13.0699,11.82,11.97,72937,0
+TIL.US,D,20251121,000000,12.15,13.5,11.56,13.14,130077,0
+TIL.US,D,20251124,000000,12.25,12.46,11.53,11.83,117132,0
+TIL.US,D,20251125,000000,11.83,12.02,11.3501,11.48,39799,0
+TIL.US,D,20251126,000000,11.53,12.38,11.26,11.98,84918,0
+TIL.US,D,20251128,000000,12.16,12.9157,11.98,12.76,23808,0
+TIL.US,D,20251201,000000,12.44,12.615,11.44,11.44,50540,0
+TIL.US,D,20251202,000000,11.55,11.55,10.7,10.78,90943,0
+TIL.US,D,20251203,000000,10.89,11.595,10.85,11.49,54850,0
+TIL.US,D,20251204,000000,11.305,11.73,11.21,11.395,67402,0
+TIL.US,D,20251205,000000,11.34,11.435,10.76,10.92,50582,0
+TIL.US,D,20251208,000000,11.12,11.51,10.82,11.11,91760,0
+TIL.US,D,20251209,000000,11.08,11.18,10.84,11.04,33939,0
+TIL.US,D,20251210,000000,11.05,11.51,11.05,11.39,44461,0
+TIL.US,D,20251211,000000,11.2,11.38,10.9405,10.96,54810,0
+TIL.US,D,20251212,000000,11.08,11.424,10.7001,10.84,62082,0
+TIL.US,D,20251215,000000,11.03,11.19,10.685,11.12,25720,0
+TIL.US,D,20251216,000000,11,11.2901,10.75,11.25,61157,0
+TIL.US,D,20251217,000000,11.23,11.8499,10.97,11.01,39169,0
+TIL.US,D,20251218,000000,10.91,11.24,10.72,11.095,69069,0
+TIL.US,D,20251219,000000,11.2693,11.625,11.1309,11.27,54619,0
+TIL.US,D,20251222,000000,11.42,11.6,10.9624,11.5,57971,0
+TIL.US,D,20251223,000000,11.25,11.48,11.11,11.48,16833,0
+TIL.US,D,20251224,000000,11.47,11.6,11,11.46,49052,0
+TIL.US,D,20251226,000000,11.38,11.49,11.05,11.31,39151,0
+TIL.US,D,20251229,000000,11.25,11.4306,10.5919,10.78,71990,0
+TIL.US,D,20251230,000000,10.73,10.8527,10.17,10.375,106829,0
+TIL.US,D,20251231,000000,10.32,11.095,10.3153,11,95593,0
+TIL.US,D,20260102,000000,11.16,11.6,10.9,11.27,66442,0
+TIL.US,D,20260105,000000,11.39,12.9099,11.3503,12.29,140390,0
+TIL.US,D,20260106,000000,6.275,7,5.67,6.66,2521072,0
+TIL.US,D,20260107,000000,6.69,7.38,6.68,7.18,855541,0
+TIL.US,D,20260108,000000,7.14,7.4238,6.77,7.39,436905,0
+TIL.US,D,20260109,000000,7.31,7.4236,6.94,7.13,264194,0
+TIL.US,D,20260112,000000,7.09,7.23,6.91,7.15,159702,0
+TIL.US,D,20260113,000000,7.18,7.2,7,7.2,28117,0
+TIL.US,D,20260114,000000,7.09,7.3102,7,7.19,87025,0
+TIL.US,D,20260115,000000,7.16,7.22,7.01,7.11,48053,0
+TIL.US,D,20260116,000000,7.16,7.36,7.02,7.07,74826,0
+TIL.US,D,20260120,000000,7,7.23,6.9601,7.08,114733,0
+TIL.US,D,20260121,000000,7.08,7.25,7.02,7.08,83703,0
+TIL.US,D,20260122,000000,7.18,7.285,7.03,7.06,101809,0
+TIL.US,D,20260123,000000,7.08,7.25,7,7.14,76842,0
+TIL.US,D,20260126,000000,7.06,7.12,6.7928,7.07,92389,0
+TIL.US,D,20260127,000000,7.07,7.16,6.96,7.16,43936,0
+TIL.US,D,20260128,000000,7.13,7.19,7,7.09,58707,0
+TIL.US,D,20260129,000000,7.12,7.315,7.02,7.2,44762,0
+TIL.US,D,20260130,000000,7.08,7.25,7.01,7.06,36157,0
+TIL.US,D,20260202,000000,6.96,7.44,6.96,7.21,74540,0
+TIL.US,D,20260203,000000,7.12,7.22,6.9101,7.09,76703,0
+TIL.US,D,20260204,000000,7.11,7.64,6.98,7.42,145107,0
+TIL.US,D,20260205,000000,7.28,7.72,7.15,7.46,147184,0
+TIL.US,D,20260206,000000,7.49,7.82,7.49,7.76,92758,0
+TIL.US,D,20260209,000000,7.71,7.79,7.495,7.71,23153,0
+TIL.US,D,20260210,000000,7.7223,7.87,7.6196,7.69,23188,0
+TIL.US,D,20260211,000000,7.71,7.8699,7.51,7.77,19606,0
+TIL.US,D,20260212,000000,7.83,7.84,7.5335,7.78,18931,0
+TIL.US,D,20260213,000000,7.83,8.1,7.625,7.99,40393,0
+TIL.US,D,20260217,000000,8.06,8.75,7.79,8.59,81081,0
+TIL.US,D,20260218,000000,8.5,8.88,8.22,8.87,125705,0